date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2019-07-26 09:30:00,196.71,198.0,195.91,196.89,22127.0,187.2762,188.5043,186.5146,187.4476,22127.0
2019-07-26 09:35:00,196.99,197.18,196.23,196.4,12935.0,187.5428,187.7237,186.8192,186.9811,12935.0
2019-07-26 09:40:00,196.43,196.44,194.97,195.32,9645.0,187.0096,187.0192,185.6197,185.9529,9645.0
2019-07-26 09:45:00,195.32,195.51,194.2,194.2,11807.0,185.9529,186.1338,184.8866,184.8866,11807.0
2019-07-26 09:50:00,194.23,194.23,193.07,193.15,12963.0,184.9152,184.9152,183.8108,183.8869,12963.0
2019-07-26 09:55:00,193.29,194.46,192.97,194.46,14342.0,184.0202,185.1341,183.7156,185.1341,14342.0
2019-07-26 10:00:00,194.53,194.67,194.34,194.51,9094.0,185.2008,185.334,185.0199,185.1817,9094.0
2019-07-26 10:05:00,194.52,195.48,194.51,195.48,2400.0,185.1912,186.1052,185.1817,186.1052,2400.0
2019-07-26 10:10:00,195.54,195.6,195.31,195.6,6160.0,186.1623,186.2194,185.9434,186.2194,6160.0
2019-07-26 10:15:00,195.59,196.17,195.56,196.17,2700.0,186.2099,186.7621,186.1814,186.7621,2700.0
2019-07-26 10:20:00,195.94,196.2,195.75,195.85,11877.0,186.5431,186.7907,186.3623,186.4575,11877.0
2019-07-26 10:25:00,195.94,196.17,195.93,196.17,3917.0,186.5431,186.7621,186.5336,186.7621,3917.0
2019-07-26 10:30:00,196.14,196.41,195.97,196.09,10379.0,186.7336,186.9906,186.5717,186.6859,10379.0
2019-07-26 10:35:00,196.09,196.35,196.08,196.15,5787.0,186.6859,186.9335,186.6764,186.7431,5787.0
2019-07-26 10:40:00,196.07,196.43,195.97,196.43,4192.0,186.6669,187.0096,186.5717,187.0096,4192.0
2019-07-26 10:45:00,196.25,196.85,196.24,196.58,5441.0,186.8383,187.4095,186.8288,187.1524,5441.0
2019-07-26 10:50:00,196.5,196.72,196.39,196.6,5596.0,187.0763,187.2857,186.9716,187.1715,5596.0
2019-07-26 10:55:00,196.6,196.69,196.45,196.45,4168.0,187.1715,187.2572,187.0287,187.0287,4168.0
2019-07-26 11:00:00,196.45,196.95,196.44,196.94,23258.0,187.0287,187.5047,187.0192,187.4952,23258.0
2019-07-26 11:05:00,196.92,196.97,196.68,196.75,7441.0,187.4761,187.5237,187.2477,187.3143,7441.0
2019-07-26 11:10:00,196.7,197.04,196.69,196.93,14040.0,187.2667,187.5904,187.2572,187.4857,14040.0
2019-07-26 11:15:00,197.0,197.0,196.75,196.81,38758.0,187.5523,187.5523,187.3143,187.3714,38758.0
2019-07-26 11:20:00,196.68,196.8,196.65,196.65,2025.0,187.2477,187.3619,187.2191,187.2191,2025.0
2019-07-26 11:25:00,196.56,197.02,196.56,197.02,9689.0,187.1334,187.5713,187.1334,187.5713,9689.0
2019-07-26 11:30:00,197.06,197.07,196.81,196.85,4800.0,187.6094,187.6189,187.3714,187.4095,4800.0
2019-07-26 11:35:00,196.84,196.89,196.6,196.89,13637.0,187.4,187.4476,187.1715,187.4476,13637.0
2019-07-26 11:40:00,196.83,196.92,196.57,196.71,12785.0,187.3905,187.4761,187.1429,187.2762,12785.0
2019-07-26 11:45:00,196.65,196.7,196.5,196.68,6652.0,187.2191,187.2667,187.0763,187.2477,6652.0
2019-07-26 11:50:00,196.72,196.92,196.31,196.35,9864.0,187.2857,187.4761,186.8954,186.9335,9864.0
2019-07-26 11:55:00,196.34,196.38,195.96,195.96,12805.0,186.924,186.962,186.5622,186.5622,12805.0
2019-07-26 12:00:00,195.99,196.03,195.52,195.74,27559.0,186.5907,186.6288,186.1433,186.3527,27559.0
2019-07-26 12:05:00,195.65,196.03,195.54,196.03,36205.0,186.267,186.6288,186.1623,186.6288,36205.0
2019-07-26 12:10:00,196.12,196.41,195.9,196.29,17832.0,186.7145,186.9906,186.5051,186.8764,17832.0
2019-07-26 12:15:00,196.25,196.5,196.15,196.23,9249.0,186.8383,187.0763,186.7431,186.8192,9249.0
2019-07-26 12:20:00,196.21,196.3,195.83,195.83,19649.0,186.8002,186.8859,186.4384,186.4384,19649.0
2019-07-26 12:25:00,195.84,196.07,195.75,196.0,12670.0,186.4479,186.6669,186.3623,186.6003,12670.0
2019-07-26 12:30:00,196.03,196.13,195.87,195.96,4635.0,186.6288,186.724,186.4765,186.5622,4635.0
2019-07-26 12:35:00,195.87,195.92,195.79,195.85,5200.0,186.4765,186.5241,186.4003,186.4575,5200.0
2019-07-26 12:40:00,195.81,195.86,195.47,195.57,27607.0,186.4194,186.467,186.0957,186.1909,27607.0
2019-07-26 12:45:00,195.56,195.89,195.56,195.84,13950.0,186.1814,186.4955,186.1814,186.4479,13950.0
2019-07-26 12:50:00,195.78,195.8,195.63,195.71,5700.0,186.3908,186.4099,186.248,186.3242,5700.0
2019-07-26 12:55:00,195.71,195.74,195.61,195.63,6750.0,186.3242,186.3527,186.229,186.248,6750.0
2019-07-26 13:00:00,195.63,195.84,195.63,195.77,13103.0,186.248,186.4479,186.248,186.3813,13103.0
2019-07-26 13:05:00,195.77,196.23,195.71,196.19,16255.0,186.3813,186.8192,186.3242,186.7812,16255.0
2019-07-26 13:10:00,196.19,196.33,196.18,196.32,4590.0,186.7812,186.9144,186.7716,186.9049,4590.0
2019-07-26 13:15:00,196.33,196.66,196.33,196.45,4700.0,186.9144,187.2286,186.9144,187.0287,4700.0
2019-07-26 13:20:00,196.56,196.76,196.48,196.66,12072.0,187.1334,187.3238,187.0572,187.2286,12072.0
2019-07-26 13:25:00,196.65,196.66,196.43,196.43,6100.0,187.2191,187.2286,187.0096,187.0096,6100.0
2019-07-26 13:30:00,196.43,196.56,196.42,196.45,2900.0,187.0096,187.1334,187.0001,187.0287,2900.0
2019-07-26 13:35:00,196.46,196.63,196.36,196.43,14700.0,187.0382,187.2001,186.943,187.0096,14700.0
2019-07-26 13:40:00,196.39,196.4,196.22,196.34,12713.0,186.9716,186.9811,186.8097,186.924,12713.0
2019-07-26 13:45:00,196.34,196.47,196.24,196.37,7697.0,186.924,187.0477,186.8288,186.9525,7697.0
2019-07-26 13:50:00,196.37,196.58,196.28,196.49,4500.0,186.9525,187.1524,186.8668,187.0668,4500.0
2019-07-26 13:55:00,196.48,196.52,196.3,196.44,16764.0,187.0572,187.0953,186.8859,187.0192,16764.0
2019-07-26 14:00:00,196.48,196.52,196.26,196.4,10558.0,187.0572,187.0953,186.8478,186.9811,10558.0
2019-07-26 14:05:00,196.37,196.4,196.09,196.13,11820.0,186.9525,186.9811,186.6859,186.724,11820.0
2019-07-26 14:10:00,196.14,196.14,195.76,195.77,20451.0,186.7336,186.7336,186.3718,186.3813,20451.0
2019-07-26 14:15:00,195.77,195.9,195.08,195.09,25621.0,186.3813,186.5051,185.7244,185.7339,25621.0
2019-07-26 14:20:00,195.15,195.39,195.07,195.26,28433.0,185.791,186.0195,185.7149,185.8958,28433.0
2019-07-26 14:25:00,195.25,195.37,195.1,195.2,10532.0,185.8862,186.0005,185.7434,185.8386,10532.0
2019-07-26 14:30:00,195.19,195.19,194.64,194.8,14351.0,185.8291,185.8291,185.3055,185.4578,14351.0
2019-07-26 14:35:00,194.78,194.78,194.28,194.38,33545.0,185.4388,185.4388,184.9628,185.058,33545.0
2019-07-26 14:40:00,194.34,194.6,194.24,194.34,40100.0,185.0199,185.2674,184.9247,185.0199,40100.0
2019-07-26 14:45:00,194.34,194.44,194.11,194.21,37009.0,185.0199,185.1151,184.8009,184.8961,37009.0
2019-07-26 14:50:00,194.21,194.29,194.0,194.11,31844.0,184.8961,184.9723,184.6962,184.8009,31844.0
2019-07-26 14:55:00,194.07,194.17,193.73,194.17,64020.0,184.7628,184.858,184.4391,184.858,64020.0
2019-07-26 15:00:00,194.21,194.22,193.79,193.8,41007.0,184.8961,184.9056,184.4963,184.5058,41007.0
2019-07-26 15:05:00,193.76,193.89,193.5,193.65,45603.0,184.4677,184.5915,184.2202,184.363,45603.0
2019-07-26 15:10:00,193.65,194.32,193.65,194.28,27897.0,184.363,185.0008,184.363,184.9628,27897.0
2019-07-26 15:15:00,194.26,194.53,194.09,194.15,18302.0,184.9437,185.2008,184.7819,184.839,18302.0
2019-07-26 15:20:00,194.15,194.33,194.07,194.08,17669.0,184.839,185.0104,184.7628,184.7723,17669.0
2019-07-26 15:25:00,194.1,194.16,193.78,193.87,33722.0,184.7914,184.8485,184.4867,184.5724,33722.0
2019-07-26 15:30:00,193.85,194.13,193.83,193.9,40123.0,184.5534,184.8199,184.5343,184.601,40123.0
2019-07-26 15:35:00,193.9,194.45,193.88,194.28,33708.0,184.601,185.1246,184.5819,184.9628,33708.0
2019-07-26 15:40:00,194.21,194.28,194.05,194.2,37894.0,184.8961,184.9628,184.7438,184.8866,37894.0
2019-07-26 15:45:00,194.2,194.66,194.2,194.64,35750.0,184.8866,185.3245,184.8866,185.3055,35750.0
2019-07-26 15:50:00,194.7,194.78,194.34,194.45,50552.0,185.3626,185.4388,185.0199,185.1246,50552.0
2019-07-26 15:55:00,194.51,194.8,194.05,194.5,111065.0,185.1817,185.4578,184.7438,185.1722,111065.0
2019-07-29 09:30:00,194.56,194.82,194.07,194.57,16465.0,185.2293,185.4769,184.7628,185.2388,16465.0
2019-07-29 09:35:00,194.52,195.09,194.15,194.86,16371.0,185.1912,185.7339,184.839,185.5149,16371.0
2019-07-29 09:40:00,194.96,196.26,194.95,195.99,17917.0,185.6101,186.8478,185.6006,186.5907,17917.0
2019-07-29 09:45:00,195.9,196.02,195.54,195.95,8069.0,186.5051,186.6193,186.1623,186.5527,8069.0
2019-07-29 09:50:00,196.03,196.35,195.47,195.58,9452.0,186.6288,186.9335,186.0957,186.2004,9452.0
2019-07-29 09:55:00,195.54,196.08,195.37,195.37,6903.0,186.1623,186.6764,186.0005,186.0005,6903.0
2019-07-29 10:00:00,195.48,196.15,195.48,196.03,11980.0,186.1052,186.7431,186.1052,186.6288,11980.0
2019-07-29 10:05:00,195.92,196.16,195.76,196.15,7656.0,186.5241,186.7526,186.3718,186.7431,7656.0
2019-07-29 10:10:00,196.15,196.66,196.05,196.66,11516.0,186.7431,187.2286,186.6479,187.2286,11516.0
2019-07-29 10:15:00,196.83,197.04,196.7,196.75,3313.0,187.3905,187.5904,187.2667,187.3143,3313.0
2019-07-29 10:20:00,196.67,197.01,196.46,196.89,7282.0,187.2381,187.5618,187.0382,187.4476,7282.0
2019-07-29 10:25:00,196.84,196.84,196.47,196.58,3200.0,187.4,187.4,187.0477,187.1524,3200.0
2019-07-29 10:30:00,196.56,196.58,196.3,196.5,2800.0,187.1334,187.1524,186.8859,187.0763,2800.0
2019-07-29 10:35:00,196.57,196.78,196.53,196.59,5696.0,187.1429,187.3429,187.1048,187.162,5696.0
2019-07-29 10:40:00,196.72,196.73,196.36,196.59,4432.0,187.2857,187.2953,186.943,187.162,4432.0
2019-07-29 10:45:00,196.6,196.8,196.54,196.8,1773.0,187.1715,187.3619,187.1144,187.3619,1773.0
2019-07-29 10:50:00,196.8,196.8,196.52,196.59,5035.0,187.3619,187.3619,187.0953,187.162,5035.0
2019-07-29 10:55:00,196.59,196.59,196.05,196.05,2545.0,187.162,187.162,186.6479,186.6479,2545.0
2019-07-29 11:00:00,196.02,196.54,196.02,196.53,2609.0,186.6193,187.1144,186.6193,187.1048,2609.0
2019-07-29 11:05:00,196.51,196.76,196.5,196.5,2401.0,187.0858,187.3238,187.0763,187.0763,2401.0
2019-07-29 11:10:00,196.42,196.8,196.42,196.63,8723.0,187.0001,187.3619,187.0001,187.2001,8723.0
2019-07-29 11:15:00,196.61,196.75,196.51,196.75,2951.0,187.181,187.3143,187.0858,187.3143,2951.0
2019-07-29 11:20:00,196.75,196.78,196.68,196.68,2334.0,187.3143,187.3429,187.2477,187.2477,2334.0
2019-07-29 11:25:00,196.73,196.8,196.57,196.65,5499.0,187.2953,187.3619,187.1429,187.2191,5499.0
2019-07-29 11:30:00,196.67,196.8,196.64,196.76,3479.0,187.2381,187.3619,187.2096,187.3238,3479.0
2019-07-29 11:35:00,196.74,196.83,196.74,196.75,3819.0,187.3048,187.3905,187.3048,187.3143,3819.0
2019-07-29 11:40:00,196.77,196.85,196.73,196.77,3920.0,187.3333,187.4095,187.2953,187.3333,3920.0
2019-07-29 11:45:00,196.76,196.8,196.58,196.75,5265.0,187.3238,187.3619,187.1524,187.3143,5265.0
2019-07-29 11:50:00,196.72,196.82,196.65,196.73,2407.0,187.2857,187.3809,187.2191,187.2953,2407.0
2019-07-29 11:55:00,196.85,196.85,196.65,196.75,2767.0,187.4095,187.4095,187.2191,187.3143,2767.0
2019-07-29 12:00:00,196.75,196.89,196.48,196.5,5700.0,187.3143,187.4476,187.0572,187.0763,5700.0
2019-07-29 12:05:00,196.47,196.61,196.47,196.56,1801.0,187.0477,187.181,187.0477,187.1334,1801.0
2019-07-29 12:10:00,196.54,196.56,196.48,196.48,2701.0,187.1144,187.1334,187.0572,187.0572,2701.0
2019-07-29 12:15:00,196.44,196.48,196.34,196.38,3470.0,187.0192,187.0572,186.924,186.962,3470.0
2019-07-29 12:20:00,196.4,196.43,196.18,196.19,1701.0,186.9811,187.0096,186.7716,186.7812,1701.0
2019-07-29 12:25:00,196.2,196.38,196.17,196.33,2400.0,186.7907,186.962,186.7621,186.9144,2400.0
2019-07-29 12:30:00,196.32,196.32,196.2,196.2,3514.0,186.9049,186.9049,186.7907,186.7907,3514.0
2019-07-29 12:35:00,196.23,196.23,195.99,196.1,2400.0,186.8192,186.8192,186.5907,186.6955,2400.0
2019-07-29 12:40:00,196.09,196.09,195.86,195.96,2619.0,186.6859,186.6859,186.467,186.5622,2619.0
2019-07-29 12:45:00,196.01,196.06,195.94,196.03,2085.0,186.6098,186.6574,186.5431,186.6288,2085.0
2019-07-29 12:50:00,195.99,196.09,195.95,195.95,3700.0,186.5907,186.6859,186.5527,186.5527,3700.0
2019-07-29 12:55:00,195.97,196.16,195.97,196.16,3264.0,186.5717,186.7526,186.5717,186.7526,3264.0
2019-07-29 13:00:00,196.12,196.23,196.09,196.14,2302.0,186.7145,186.8192,186.6859,186.7336,2302.0
2019-07-29 13:05:00,196.08,196.13,195.93,195.93,2300.0,186.6764,186.724,186.5336,186.5336,2300.0
2019-07-29 13:10:00,195.86,196.05,195.85,196.03,3180.0,186.467,186.6479,186.4575,186.6288,3180.0
2019-07-29 13:15:00,196.06,196.2,196.06,196.07,2461.0,186.6574,186.7907,186.6574,186.6669,2461.0
2019-07-29 13:20:00,196.08,196.3,196.08,196.25,4789.0,186.6764,186.8859,186.6764,186.8383,4789.0
2019-07-29 13:25:00,196.25,196.27,196.18,196.23,1869.0,186.8383,186.8573,186.7716,186.8192,1869.0
2019-07-29 13:30:00,196.23,196.33,196.23,196.23,3500.0,186.8192,186.9144,186.8192,186.8192,3500.0
2019-07-29 13:35:00,196.24,196.28,196.19,196.27,2800.0,186.8288,186.8668,186.7812,186.8573,2800.0
2019-07-29 13:40:00,196.3,196.32,196.21,196.27,4207.0,186.8859,186.9049,186.8002,186.8573,4207.0
2019-07-29 13:45:00,196.29,196.32,196.15,196.32,3089.0,186.8764,186.9049,186.7431,186.9049,3089.0
2019-07-29 13:50:00,196.32,196.32,196.11,196.17,3473.0,186.9049,186.9049,186.705,186.7621,3473.0
2019-07-29 13:55:00,196.16,196.24,196.15,196.21,1360.0,186.7526,186.8288,186.7431,186.8002,1360.0
2019-07-29 14:00:00,196.22,196.22,196.07,196.07,2200.0,186.8097,186.8097,186.6669,186.6669,2200.0
2019-07-29 14:05:00,196.03,196.17,195.99,196.14,2284.0,186.6288,186.7621,186.5907,186.7336,2284.0
2019-07-29 14:10:00,196.1,196.16,196.08,196.16,2520.0,186.6955,186.7526,186.6764,186.7526,2520.0
2019-07-29 14:15:00,196.17,196.26,196.08,196.17,4226.0,186.7621,186.8478,186.6764,186.7621,4226.0
2019-07-29 14:20:00,196.15,196.15,195.81,195.81,2158.0,186.7431,186.7431,186.4194,186.4194,2158.0
2019-07-29 14:25:00,195.7,195.85,195.68,195.84,3235.0,186.3147,186.4575,186.2956,186.4479,3235.0
2019-07-29 14:30:00,195.82,195.83,195.65,195.7,7849.0,186.4289,186.4384,186.267,186.3147,7849.0
2019-07-29 14:35:00,195.68,195.76,195.57,195.69,7671.0,186.2956,186.3718,186.1909,186.3051,7671.0
2019-07-29 14:40:00,195.67,195.74,195.55,195.65,5180.0,186.2861,186.3527,186.1718,186.267,5180.0
2019-07-29 14:45:00,195.66,195.74,195.66,195.67,3447.0,186.2766,186.3527,186.2766,186.2861,3447.0
2019-07-29 14:50:00,195.74,195.94,195.71,195.8,5457.0,186.3527,186.5431,186.3242,186.4099,5457.0
2019-07-29 14:55:00,195.84,195.92,195.73,195.74,3839.0,186.4479,186.5241,186.3432,186.3527,3839.0
2019-07-29 15:00:00,195.75,195.9,195.7,195.89,7138.0,186.3623,186.5051,186.3147,186.4955,7138.0
2019-07-29 15:05:00,195.9,195.91,195.75,195.87,5917.0,186.5051,186.5146,186.3623,186.4765,5917.0
2019-07-29 15:10:00,195.86,195.86,195.61,195.62,7342.0,186.467,186.467,186.229,186.2385,7342.0
2019-07-29 15:15:00,195.57,195.81,195.57,195.81,5945.0,186.1909,186.4194,186.1909,186.4194,5945.0
2019-07-29 15:20:00,195.85,195.88,195.75,195.76,5037.0,186.4575,186.486,186.3623,186.3718,5037.0
2019-07-29 15:25:00,195.72,195.84,195.7,195.71,11844.0,186.3337,186.4479,186.3147,186.3242,11844.0
2019-07-29 15:30:00,195.72,195.73,195.55,195.66,11139.0,186.3337,186.3432,186.1718,186.2766,11139.0
2019-07-29 15:35:00,195.64,195.64,195.41,195.42,9945.0,186.2575,186.2575,186.0386,186.0481,9945.0
2019-07-29 15:40:00,195.42,195.62,195.41,195.53,14469.0,186.0481,186.2385,186.0386,186.1528,14469.0
2019-07-29 15:45:00,195.57,195.81,195.57,195.81,13915.0,186.1909,186.4194,186.1909,186.4194,13915.0
2019-07-29 15:50:00,195.81,196.03,195.81,195.95,16161.0,186.4194,186.6288,186.4194,186.5527,16161.0
2019-07-29 15:55:00,195.94,196.19,195.79,195.81,38299.0,186.5431,186.7812,186.4003,186.4194,38299.0
2019-07-30 09:30:00,195.14,195.14,195.14,195.14,8269.0,185.7815,185.7815,185.7815,185.7815,8269.0
2019-07-30 09:35:00,194.7,195.09,194.33,194.51,16563.0,185.3626,185.7339,185.0104,185.1817,16563.0
2019-07-30 09:40:00,194.43,194.43,193.88,193.93,9688.0,185.1056,185.1056,184.5819,184.6295,9688.0
2019-07-30 09:45:00,194.13,194.19,193.64,193.81,9626.0,184.8199,184.8771,184.3534,184.5153,9626.0
2019-07-30 09:50:00,193.63,193.84,193.12,193.22,7632.0,184.3439,184.5439,183.8584,183.9536,7632.0
2019-07-30 09:55:00,193.08,193.45,193.07,193.34,8865.0,183.8203,184.1726,183.8108,184.0678,8865.0
2019-07-30 10:00:00,193.31,193.51,193.04,193.16,14122.0,184.0393,184.2297,183.7822,183.8965,14122.0
2019-07-30 10:05:00,193.23,193.25,192.85,192.86,15860.0,183.9631,183.9821,183.6013,183.6109,15860.0
2019-07-30 10:10:00,192.87,192.9,192.52,192.68,6872.0,183.6204,183.6489,183.2872,183.4395,6872.0
2019-07-30 10:15:00,192.68,192.87,192.63,192.7,7920.0,183.4395,183.6204,183.3919,183.4585,7920.0
2019-07-30 10:20:00,192.65,192.99,192.65,192.88,13047.0,183.4109,183.7346,183.4109,183.6299,13047.0
2019-07-30 10:25:00,192.93,193.45,192.93,193.4,11201.0,183.6775,184.1726,183.6775,184.125,11201.0
2019-07-30 10:30:00,193.43,193.59,193.15,193.26,3906.0,184.1535,184.3058,183.8869,183.9917,3906.0
2019-07-30 10:35:00,193.22,193.45,193.1,193.45,19110.0,183.9536,184.1726,183.8393,184.1726,19110.0
2019-07-30 10:40:00,193.43,193.93,193.43,193.88,6255.0,184.1535,184.6295,184.1535,184.5819,6255.0
2019-07-30 10:45:00,193.8,194.25,193.8,194.21,4510.0,184.5058,184.9342,184.5058,184.8961,4510.0
2019-07-30 10:50:00,194.12,194.19,194.0,194.19,5580.0,184.8104,184.8771,184.6962,184.8771,5580.0
2019-07-30 10:55:00,194.23,194.25,193.97,194.02,3432.0,184.9152,184.9342,184.6676,184.7152,3432.0
2019-07-30 11:00:00,193.97,194.22,193.97,194.22,5000.0,184.6676,184.9056,184.6676,184.9056,5000.0
2019-07-30 11:05:00,194.19,194.39,194.17,194.3,5816.0,184.8771,185.0675,184.858,184.9818,5816.0
2019-07-30 11:10:00,194.26,194.31,194.04,194.04,4114.0,184.9437,184.9913,184.7343,184.7343,4114.0
2019-07-30 11:15:00,194.05,194.05,193.53,193.53,2636.0,184.7438,184.7438,184.2487,184.2487,2636.0
2019-07-30 11:20:00,193.53,193.57,193.33,193.33,2966.0,184.2487,184.2868,184.0583,184.0583,2966.0
2019-07-30 11:25:00,193.32,193.46,193.18,193.31,3929.0,184.0488,184.1821,183.9155,184.0393,3929.0
2019-07-30 11:30:00,193.33,193.5,193.33,193.43,2300.0,184.0583,184.2202,184.0583,184.1535,2300.0
2019-07-30 11:35:00,193.38,193.42,193.07,193.13,3179.0,184.1059,184.144,183.8108,183.8679,3179.0
2019-07-30 11:40:00,193.12,193.13,192.97,192.97,2407.0,183.8584,183.8679,183.7156,183.7156,2407.0
2019-07-30 11:45:00,192.98,192.98,192.67,192.78,4653.0,183.7251,183.7251,183.43,183.5347,4653.0
2019-07-30 11:50:00,192.68,192.74,192.66,192.68,2186.0,183.4395,183.4966,183.4204,183.4395,2186.0
2019-07-30 11:55:00,192.67,192.69,192.47,192.55,9642.0,183.43,183.449,183.2396,183.3157,9642.0
2019-07-30 12:00:00,192.56,193.2,192.56,193.08,4902.0,183.3252,183.9345,183.3252,183.8203,4902.0
2019-07-30 12:05:00,193.13,193.16,193.02,193.09,2800.0,183.8679,183.8965,183.7632,183.8298,2800.0
2019-07-30 12:10:00,193.09,193.1,192.94,193.01,2200.0,183.8298,183.8393,183.687,183.7537,2200.0
2019-07-30 12:15:00,192.99,192.99,192.62,192.62,2450.0,183.7346,183.7346,183.3824,183.3824,2450.0
2019-07-30 12:20:00,192.62,192.63,192.47,192.55,4335.0,183.3824,183.3919,183.2396,183.3157,4335.0
2019-07-30 12:25:00,192.58,192.66,192.43,192.6,4191.0,183.3443,183.4204,183.2015,183.3633,4191.0
2019-07-30 12:30:00,192.67,192.73,192.61,192.61,2511.0,183.43,183.4871,183.3728,183.3728,2511.0
2019-07-30 12:35:00,192.61,192.61,192.5,192.55,1700.0,183.3728,183.3728,183.2681,183.3157,1700.0
2019-07-30 12:40:00,192.57,192.67,192.43,192.61,8967.0,183.3348,183.43,183.2015,183.3728,8967.0
2019-07-30 12:45:00,192.71,192.71,192.56,192.63,3800.0,183.468,183.468,183.3252,183.3919,3800.0
2019-07-30 12:50:00,192.64,192.76,192.61,192.74,7878.0,183.4014,183.5156,183.3728,183.4966,7878.0
2019-07-30 12:55:00,192.78,192.78,192.62,192.7,4848.0,183.5347,183.5347,183.3824,183.4585,4848.0
2019-07-30 13:00:00,192.73,192.81,192.67,192.81,3900.0,183.4871,183.5633,183.43,183.5633,3900.0
2019-07-30 13:05:00,192.79,192.79,192.64,192.67,4531.0,183.5442,183.5442,183.4014,183.43,4531.0
2019-07-30 13:10:00,192.64,192.74,192.62,192.67,7290.0,183.4014,183.4966,183.3824,183.43,7290.0
2019-07-30 13:15:00,192.71,192.72,192.63,192.66,3740.0,183.468,183.4776,183.3919,183.4204,3740.0
2019-07-30 13:20:00,192.74,193.08,192.74,192.99,4650.0,183.4966,183.8203,183.4966,183.7346,4650.0
2019-07-30 13:25:00,193.04,193.04,192.82,192.82,2484.0,183.7822,183.7822,183.5728,183.5728,2484.0
2019-07-30 13:30:00,192.82,192.97,192.82,192.85,4071.0,183.5728,183.7156,183.5728,183.6013,4071.0
2019-07-30 13:35:00,192.81,192.81,192.63,192.63,3355.0,183.5633,183.5633,183.3919,183.3919,3355.0
2019-07-30 13:40:00,192.62,192.68,192.51,192.68,3098.0,183.3824,183.4395,183.2776,183.4395,3098.0
2019-07-30 13:45:00,192.68,192.88,192.68,192.88,1600.0,183.4395,183.6299,183.4395,183.6299,1600.0
2019-07-30 13:50:00,192.86,192.9,192.81,192.84,2300.0,183.6109,183.6489,183.5633,183.5918,2300.0
2019-07-30 13:55:00,192.82,192.86,192.76,192.81,2600.0,183.5728,183.6109,183.5156,183.5633,2600.0
2019-07-30 14:00:00,192.81,193.03,192.81,192.97,5411.0,183.5633,183.7727,183.5633,183.7156,5411.0
2019-07-30 14:05:00,193.02,193.14,192.91,193.1,4976.0,183.7632,183.8774,183.6585,183.8393,4976.0
2019-07-30 14:10:00,193.11,193.37,193.09,193.31,5932.0,183.8489,184.0964,183.8298,184.0393,5932.0
2019-07-30 14:15:00,193.31,193.42,193.3,193.37,2000.0,184.0393,184.144,184.0298,184.0964,2000.0
2019-07-30 14:20:00,193.34,193.36,193.26,193.26,2200.0,184.0678,184.0869,183.9917,183.9917,2200.0
2019-07-30 14:25:00,193.25,193.27,192.84,192.93,8233.0,183.9821,184.0012,183.5918,183.6775,8233.0
2019-07-30 14:30:00,192.98,193.03,192.94,192.96,1801.0,183.7251,183.7727,183.687,183.7061,1801.0
2019-07-30 14:35:00,192.95,193.06,192.91,192.93,2804.0,183.6965,183.8013,183.6585,183.6775,2804.0
2019-07-30 14:40:00,192.9,192.98,192.81,192.9,4124.0,183.6489,183.7251,183.5633,183.6489,4124.0
2019-07-30 14:45:00,192.9,192.9,192.74,192.75,4138.0,183.6489,183.6489,183.4966,183.5061,4138.0
2019-07-30 14:50:00,192.75,192.9,192.65,192.9,4202.0,183.5061,183.6489,183.4109,183.6489,4202.0
2019-07-30 14:55:00,192.89,192.9,192.78,192.84,3988.0,183.6394,183.6489,183.5347,183.5918,3988.0
2019-07-30 15:00:00,192.84,192.97,192.75,192.75,6775.0,183.5918,183.7156,183.5061,183.5061,6775.0
2019-07-30 15:05:00,192.8,192.8,192.62,192.66,3400.0,183.5537,183.5537,183.3824,183.4204,3400.0
2019-07-30 15:10:00,192.64,192.86,192.58,192.86,4500.0,183.4014,183.6109,183.3443,183.6109,4500.0
2019-07-30 15:15:00,192.81,192.98,192.78,192.94,5079.0,183.5633,183.7251,183.5347,183.687,5079.0
2019-07-30 15:20:00,192.94,192.94,192.59,192.59,6925.0,183.687,183.687,183.3538,183.3538,6925.0
2019-07-30 15:25:00,192.55,192.64,192.47,192.53,6600.0,183.3157,183.4014,183.2396,183.2967,6600.0
2019-07-30 15:30:00,192.53,192.7,192.44,192.58,8344.0,183.2967,183.4585,183.211,183.3443,8344.0
2019-07-30 15:35:00,192.55,192.91,192.55,192.91,7890.0,183.3157,183.6585,183.3157,183.6585,7890.0
2019-07-30 15:40:00,192.9,192.93,192.8,192.83,12268.0,183.6489,183.6775,183.5537,183.5823,12268.0
2019-07-30 15:45:00,192.84,193.01,192.78,192.91,12462.0,183.5918,183.7537,183.5347,183.6585,12462.0
2019-07-30 15:50:00,192.91,193.18,192.91,193.08,21628.0,183.6585,183.9155,183.6585,183.8203,21628.0
2019-07-30 15:55:00,193.06,193.23,192.89,193.13,66357.0,183.8013,183.9631,183.6394,183.8679,66357.0
2019-07-31 09:30:00,192.91,193.31,192.01,193.31,8765.0,184.0855,184.4672,183.2266,184.4672,8765.0
2019-07-31 09:35:00,193.5,193.67,192.97,193.64,10956.0,184.6485,184.8107,184.1427,184.7821,10956.0
2019-07-31 09:40:00,193.62,194.13,193.51,193.78,9814.0,184.763,185.2496,184.658,184.9157,9814.0
2019-07-31 09:45:00,193.87,194.05,193.45,193.77,7418.0,185.0015,185.1733,184.6008,184.9061,7418.0
2019-07-31 09:50:00,193.76,193.78,193.34,193.34,9900.0,184.8966,184.9157,184.4958,184.4958,9900.0
2019-07-31 09:55:00,193.32,193.71,193.32,193.37,4100.0,184.4767,184.8489,184.4767,184.5244,4100.0
2019-07-31 10:00:00,193.34,193.47,192.99,192.99,4000.0,184.4958,184.6198,184.1618,184.1618,4000.0
2019-07-31 10:05:00,193.04,193.1,192.7,192.9,5400.0,184.2095,184.2668,183.8851,184.0759,5400.0
2019-07-31 10:10:00,192.88,192.88,192.12,192.25,4712.0,184.0568,184.0568,183.3316,183.4556,4712.0
2019-07-31 10:15:00,192.25,192.26,192.11,192.19,4514.0,183.4556,183.4652,183.322,183.3984,4514.0
2019-07-31 10:20:00,192.2,192.27,191.82,192.05,5979.0,183.4079,183.4747,183.0453,183.2648,5979.0
2019-07-31 10:25:00,192.23,192.28,191.93,191.93,2500.0,183.4366,183.4843,183.1503,183.1503,2500.0
2019-07-31 10:30:00,191.97,192.1,191.75,191.79,5858.0,183.1885,183.3125,182.9785,183.0167,5858.0
2019-07-31 10:35:00,191.85,191.93,191.8,191.9,3936.0,183.0739,183.1503,183.0262,183.1217,3936.0
2019-07-31 10:40:00,191.86,191.96,191.78,191.93,7217.0,183.0835,183.1789,183.0071,183.1503,7217.0
2019-07-31 10:45:00,191.96,191.99,191.74,191.81,7471.0,183.1789,183.2075,182.969,183.0358,7471.0
2019-07-31 10:50:00,191.81,191.81,191.48,191.58,7136.0,183.0358,183.0358,182.7209,182.8163,7136.0
2019-07-31 10:55:00,191.61,191.74,191.57,191.74,5300.0,182.8449,182.969,182.8068,182.969,5300.0
2019-07-31 11:00:00,191.78,191.92,191.61,191.62,4395.0,183.0071,183.1407,182.8449,182.8545,4395.0
2019-07-31 11:05:00,191.62,191.81,191.59,191.73,5198.0,182.8545,183.0358,182.8258,182.9594,5198.0
2019-07-31 11:10:00,191.73,191.73,191.47,191.6,5588.0,182.9594,182.9594,182.7113,182.8354,5588.0
2019-07-31 11:15:00,191.59,191.84,191.51,191.81,4609.0,182.8258,183.0644,182.7495,183.0358,4609.0
2019-07-31 11:20:00,191.78,192.07,191.78,192.0,2127.0,183.0071,183.2839,183.0071,183.2171,2127.0
2019-07-31 11:25:00,192.01,192.01,191.82,191.82,3700.0,183.2266,183.2266,183.0453,183.0453,3700.0
2019-07-31 11:30:00,191.87,192.22,191.79,192.22,2700.0,183.093,183.427,183.0167,183.427,2700.0
2019-07-31 11:35:00,192.26,192.26,191.94,192.05,3000.0,183.4652,183.4652,183.1598,183.2648,3000.0
2019-07-31 11:40:00,192.03,192.25,192.03,192.2,2700.0,183.2457,183.4556,183.2457,183.4079,2700.0
2019-07-31 11:45:00,192.23,192.37,192.15,192.37,3035.0,183.4366,183.5702,183.3602,183.5702,3035.0
2019-07-31 11:50:00,192.37,192.41,192.3,192.37,3851.0,183.5702,183.6083,183.5034,183.5702,3851.0
2019-07-31 11:55:00,192.49,192.69,192.48,192.59,2610.0,183.6847,183.8755,183.6751,183.7801,2610.0
2019-07-31 12:00:00,192.61,192.71,192.52,192.68,3276.0,183.7992,183.8946,183.7133,183.866,3276.0
2019-07-31 12:05:00,192.6,192.78,192.51,192.68,3708.0,183.7896,183.9614,183.7038,183.866,3708.0
2019-07-31 12:10:00,192.68,192.72,192.6,192.66,1600.0,183.866,183.9041,183.7896,183.8469,1600.0
2019-07-31 12:15:00,192.69,192.79,192.64,192.72,2000.0,183.8755,183.9709,183.8278,183.9041,2000.0
2019-07-31 12:20:00,192.73,192.76,192.6,192.66,2201.0,183.9137,183.9423,183.7896,183.8469,2201.0
2019-07-31 12:25:00,192.68,192.71,192.52,192.52,1759.0,183.866,183.8946,183.7133,183.7133,1759.0
2019-07-31 12:30:00,192.59,192.6,192.4,192.4,1899.0,183.7801,183.7896,183.5988,183.5988,1899.0
2019-07-31 12:35:00,192.4,192.4,192.22,192.22,3634.0,183.5988,183.5988,183.427,183.427,3634.0
2019-07-31 12:40:00,192.25,192.35,192.18,192.34,1900.0,183.4556,183.5511,183.3888,183.5415,1900.0
2019-07-31 12:45:00,192.36,192.45,192.29,192.33,2500.0,183.5606,183.6465,183.4938,183.532,2500.0
2019-07-31 12:50:00,192.33,192.35,192.24,192.35,2300.0,183.532,183.5511,183.4461,183.5511,2300.0
2019-07-31 12:55:00,192.35,192.41,192.27,192.33,2207.0,183.5511,183.6083,183.4747,183.532,2207.0
2019-07-31 13:00:00,192.38,192.51,192.36,192.46,1800.0,183.5797,183.7038,183.5606,183.656,1800.0
2019-07-31 13:05:00,192.48,192.55,192.48,192.48,1500.0,183.6751,183.7419,183.6751,183.6751,1500.0
2019-07-31 13:10:00,192.54,192.59,192.44,192.49,5828.0,183.7324,183.7801,183.637,183.6847,5828.0
2019-07-31 13:15:00,192.45,192.5,192.4,192.48,2300.0,183.6465,183.6942,183.5988,183.6751,2300.0
2019-07-31 13:20:00,192.56,192.65,192.53,192.6,1900.0,183.7515,183.8373,183.7228,183.7896,1900.0
2019-07-31 13:25:00,192.55,192.62,192.5,192.56,2127.0,183.7419,183.8087,183.6942,183.7515,2127.0
2019-07-31 13:30:00,192.54,192.56,192.47,192.48,1520.0,183.7324,183.7515,183.6656,183.6751,1520.0
2019-07-31 13:35:00,192.51,192.52,192.37,192.45,3315.0,183.7038,183.7133,183.5702,183.6465,3315.0
2019-07-31 13:40:00,192.43,192.52,192.3,192.3,1740.0,183.6274,183.7133,183.5034,183.5034,1740.0
2019-07-31 13:45:00,192.28,192.5,192.23,192.5,2100.0,183.4843,183.6942,183.4366,183.6942,2100.0
2019-07-31 13:50:00,192.44,192.44,192.06,192.08,3141.0,183.637,183.637,183.2743,183.2934,3141.0
2019-07-31 13:55:00,192.08,192.24,191.22,191.22,3023.0,183.2934,183.4461,182.4728,182.4728,3023.0
2019-07-31 14:00:00,191.14,191.7,191.13,191.47,2791.0,182.3964,182.9308,182.3869,182.7113,2791.0
2019-07-31 14:05:00,191.6,191.74,191.37,191.47,4100.0,182.8354,182.969,182.6159,182.7113,4100.0
2019-07-31 14:10:00,191.48,191.48,191.18,191.18,3673.0,182.7209,182.7209,182.4346,182.4346,3673.0
2019-07-31 14:15:00,191.34,191.34,190.98,191.01,2921.0,182.5873,182.5873,182.2437,182.2724,2921.0
2019-07-31 14:20:00,191.05,191.11,190.92,190.93,4708.0,182.3105,182.3678,182.1865,182.196,4708.0
2019-07-31 14:25:00,190.93,191.07,190.92,190.93,4004.0,182.196,182.3296,182.1865,182.196,4004.0
2019-07-31 14:30:00,191.03,191.08,190.82,190.84,2600.0,182.2915,182.3392,182.0911,182.1101,2600.0
2019-07-31 14:35:00,190.96,191.01,190.12,190.34,6869.0,182.2247,182.2724,181.4231,181.633,6869.0
2019-07-31 14:40:00,190.22,190.55,189.8,189.8,6011.0,181.5185,181.8334,181.1177,181.1177,6011.0
2019-07-31 14:45:00,189.88,189.88,189.19,189.2,6286.0,181.1941,181.1941,180.5356,180.5452,6286.0
2019-07-31 14:50:00,189.17,189.27,187.87,188.84,11363.0,180.5165,180.612,179.276,180.2016,11363.0
2019-07-31 14:55:00,188.84,189.25,188.81,189.25,4200.0,180.2016,180.5929,180.173,180.5929,4200.0
2019-07-31 15:00:00,189.26,189.96,189.03,189.57,5170.0,180.6024,181.2704,180.3829,180.8982,5170.0
2019-07-31 15:05:00,189.52,190.12,189.47,189.9,7436.0,180.8505,181.4231,180.8028,181.2131,7436.0
2019-07-31 15:10:00,189.87,189.95,189.6,189.85,4600.0,181.1845,181.2609,180.9269,181.1654,4600.0
2019-07-31 15:15:00,189.87,190.12,189.52,190.06,5920.0,181.1845,181.4231,180.8505,181.3658,5920.0
2019-07-31 15:20:00,190.02,190.35,189.92,190.06,3508.0,181.3277,181.6426,181.2322,181.3658,3508.0
2019-07-31 15:25:00,190.26,190.62,190.2,190.26,6510.0,181.5567,181.9002,181.4994,181.5567,6510.0
2019-07-31 15:30:00,190.26,190.27,189.97,190.09,7208.0,181.5567,181.5662,181.2799,181.3945,7208.0
2019-07-31 15:35:00,190.09,190.22,190.0,190.17,5917.0,181.3945,181.5185,181.3086,181.4708,5917.0
2019-07-31 15:40:00,190.14,190.16,189.88,190.1,8072.0,181.4422,181.4613,181.1941,181.404,8072.0
2019-07-31 15:45:00,190.08,190.14,189.86,189.95,16525.0,181.3849,181.4422,181.175,181.2609,16525.0
2019-07-31 15:50:00,189.97,189.97,189.18,189.18,30888.0,181.2799,181.2799,180.5261,180.5261,30888.0
2019-07-31 15:55:00,189.3,189.51,189.06,189.22,36366.0,180.6406,180.841,180.4116,180.5643,36366.0
2019-08-01 09:30:00,188.94,189.47,188.39,188.57,11299.0,180.2971,180.8028,179.7722,179.944,11299.0
2019-08-01 09:35:00,188.65,190.19,188.65,189.98,6795.0,180.0203,181.4899,180.0203,181.2895,6795.0
2019-08-01 09:40:00,190.05,190.85,189.95,190.82,4450.0,181.3563,182.1197,181.2609,182.0911,4450.0
2019-08-01 09:45:00,190.82,190.94,190.62,190.9,4358.0,182.0911,182.2056,181.9002,182.1674,4358.0
2019-08-01 09:50:00,190.94,191.13,190.57,190.57,3917.0,182.2056,182.3869,181.8525,181.8525,3917.0
2019-08-01 09:55:00,190.54,191.28,190.14,191.18,4701.0,181.8239,182.53,181.4422,182.4346,4701.0
2019-08-01 10:00:00,191.18,191.18,190.26,190.33,2406.0,182.4346,182.4346,181.5567,181.6235,2406.0
2019-08-01 10:05:00,190.43,190.51,190.03,190.39,2500.0,181.7189,181.7952,181.3372,181.6807,2500.0
2019-08-01 10:10:00,190.5,190.53,190.31,190.51,1810.0,181.7857,181.8143,181.6044,181.7952,1810.0
2019-08-01 10:15:00,190.51,191.05,190.5,190.98,3200.0,181.7952,182.3105,181.7857,182.2437,3200.0
2019-08-01 10:20:00,191.04,191.41,191.03,191.41,3012.0,182.301,182.6541,182.2915,182.6541,3012.0
2019-08-01 10:25:00,191.47,191.55,191.44,191.55,1903.0,182.7113,182.7877,182.6827,182.7877,1903.0
2019-08-01 10:30:00,191.57,191.86,191.4,191.82,4759.0,182.8068,183.0835,182.6445,183.0453,4759.0
2019-08-01 10:35:00,191.9,192.11,191.82,192.11,2283.0,183.1217,183.322,183.0453,183.322,2283.0
2019-08-01 10:40:00,192.06,192.21,191.97,192.2,2486.0,183.2743,183.4175,183.1885,183.4079,2486.0
2019-08-01 10:45:00,192.16,192.23,192.04,192.16,11087.0,183.3698,183.4366,183.2553,183.3698,11087.0
2019-08-01 10:50:00,192.2,192.45,192.06,192.4,5893.0,183.4079,183.6465,183.2743,183.5988,5893.0
2019-08-01 10:55:00,192.38,192.61,192.34,192.53,3976.0,183.5797,183.7992,183.5415,183.7228,3976.0
2019-08-01 11:00:00,192.55,192.79,192.55,192.77,7713.0,183.7419,183.9709,183.7419,183.9519,7713.0
2019-08-01 11:05:00,192.75,192.77,192.59,192.75,3743.0,183.9328,183.9519,183.7801,183.9328,3743.0
2019-08-01 11:10:00,192.75,192.94,192.73,192.9,3984.0,183.9328,184.1141,183.9137,184.0759,3984.0
2019-08-01 11:15:00,192.9,193.08,192.87,193.07,3500.0,184.0759,184.2477,184.0473,184.2381,3500.0
2019-08-01 11:20:00,193.13,193.21,193.07,193.15,2182.0,184.2954,184.3717,184.2381,184.3145,2182.0
2019-08-01 11:25:00,193.13,193.31,193.13,193.29,4426.0,184.2954,184.4672,184.2954,184.4481,4426.0
2019-08-01 11:30:00,193.36,193.36,193.18,193.32,2700.0,184.5149,184.5149,184.3431,184.4767,2700.0
2019-08-01 11:35:00,193.26,193.27,192.91,192.91,5518.0,184.4194,184.429,184.0855,184.0855,5518.0
2019-08-01 11:40:00,193.01,193.14,192.96,193.09,1100.0,184.1809,184.3049,184.1332,184.2572,1100.0
2019-08-01 11:45:00,193.06,193.06,192.82,192.97,3100.0,184.2286,184.2286,183.9996,184.1427,3100.0
2019-08-01 11:50:00,192.95,192.99,192.86,192.99,2646.0,184.1236,184.1618,184.0377,184.1618,2646.0
2019-08-01 11:55:00,192.98,192.98,192.69,192.72,4048.0,184.1523,184.1523,183.8755,183.9041,4048.0
2019-08-01 12:00:00,192.76,192.76,192.58,192.6,3575.0,183.9423,183.9423,183.7705,183.7896,3575.0
2019-08-01 12:05:00,192.61,192.68,192.56,192.66,2030.0,183.7992,183.866,183.7515,183.8469,2030.0
2019-08-01 12:10:00,192.68,192.75,192.59,192.65,1600.0,183.866,183.9328,183.7801,183.8373,1600.0
2019-08-01 12:15:00,192.63,192.75,192.54,192.73,5130.0,183.8183,183.9328,183.7324,183.9137,5130.0
2019-08-01 12:20:00,192.72,192.73,192.6,192.6,3292.0,183.9041,183.9137,183.7896,183.7896,3292.0
2019-08-01 12:25:00,192.64,192.64,192.35,192.35,3699.0,183.8278,183.8278,183.5511,183.5511,3699.0
2019-08-01 12:30:00,192.44,192.57,192.39,192.56,2542.0,183.637,183.761,183.5892,183.7515,2542.0
2019-08-01 12:35:00,192.56,192.67,192.53,192.67,3004.0,183.7515,183.8564,183.7228,183.8564,3004.0
2019-08-01 12:40:00,192.62,192.67,192.43,192.5,4200.0,183.8087,183.8564,183.6274,183.6942,4200.0
2019-08-01 12:45:00,192.5,192.58,192.38,192.39,4383.0,183.6942,183.7705,183.5797,183.5892,4383.0
2019-08-01 12:50:00,192.39,192.49,192.37,192.49,2217.0,183.5892,183.6847,183.5702,183.6847,2217.0
2019-08-01 12:55:00,192.42,192.44,192.26,192.31,2101.0,183.6179,183.637,183.4652,183.5129,2101.0
2019-08-01 13:00:00,192.33,192.33,192.21,192.31,1494.0,183.532,183.532,183.4175,183.5129,1494.0
2019-08-01 13:05:00,192.29,192.29,192.11,192.21,3052.0,183.4938,183.4938,183.322,183.4175,3052.0
2019-08-01 13:10:00,192.21,192.44,192.13,192.41,2180.0,183.4175,183.637,183.3411,183.6083,2180.0
2019-08-01 13:15:00,192.42,192.51,192.42,192.47,1059.0,183.6179,183.7038,183.6179,183.6656,1059.0
2019-08-01 13:20:00,192.42,192.51,192.41,192.47,2257.0,183.6179,183.7038,183.6083,183.6656,2257.0
2019-08-01 13:25:00,192.47,192.48,190.87,190.96,6751.0,183.6656,183.6751,182.1388,182.2247,6751.0
2019-08-01 13:30:00,190.98,191.29,190.43,190.43,4571.0,182.2437,182.5396,181.7189,181.7189,4571.0
2019-08-01 13:35:00,190.36,190.52,190.03,190.03,4531.0,181.6521,181.8048,181.3372,181.3372,4531.0
2019-08-01 13:40:00,190.1,190.66,189.74,190.0,6705.0,181.404,181.9384,181.0605,181.3086,6705.0
2019-08-01 13:45:00,190.03,190.44,189.77,190.23,3881.0,181.3372,181.7284,181.0891,181.528,3881.0
2019-08-01 13:50:00,190.21,190.3,189.58,189.7,3106.0,181.509,181.5948,180.9078,181.0223,3106.0
2019-08-01 13:55:00,189.52,190.05,189.4,190.05,8616.0,180.8505,181.3563,180.736,181.3563,8616.0
2019-08-01 14:00:00,189.85,190.03,189.79,190.0,6070.0,181.1654,181.3372,181.1082,181.3086,6070.0
2019-08-01 14:05:00,189.96,190.44,189.95,190.39,3583.0,181.2704,181.7284,181.2609,181.6807,3583.0
2019-08-01 14:10:00,190.25,190.62,190.19,190.62,7902.0,181.5471,181.9002,181.4899,181.9002,7902.0
2019-08-01 14:15:00,190.67,190.95,190.67,190.94,7983.0,181.9479,182.2151,181.9479,182.2056,7983.0
2019-08-01 14:20:00,190.78,190.81,190.35,190.4,2134.0,182.0529,182.0815,181.6426,181.6903,2134.0
2019-08-01 14:25:00,190.48,190.56,190.14,190.37,2275.0,181.7666,181.843,181.4422,181.6616,2275.0
2019-08-01 14:30:00,190.43,190.51,190.13,190.51,2975.0,181.7189,181.7952,181.4326,181.7952,2975.0
2019-08-01 14:35:00,190.43,190.54,190.08,190.08,1700.0,181.7189,181.8239,181.3849,181.3849,1700.0
2019-08-01 14:40:00,190.09,190.39,189.73,189.82,3635.0,181.3945,181.6807,181.0509,181.1368,3635.0
2019-08-01 14:45:00,189.81,190.3,189.81,190.26,2618.0,181.1273,181.5948,181.1273,181.5567,2618.0
2019-08-01 14:50:00,190.38,190.71,190.38,190.51,3399.0,181.6712,181.9861,181.6712,181.7952,3399.0
2019-08-01 14:55:00,190.42,190.52,190.24,190.37,3414.0,181.7094,181.8048,181.5376,181.6616,3414.0
2019-08-01 15:00:00,190.34,190.54,190.07,190.47,4351.0,181.633,181.8239,181.3754,181.7571,4351.0
2019-08-01 15:05:00,190.46,190.5,189.84,189.9,5392.0,181.7475,181.7857,181.1559,181.2131,5392.0
2019-08-01 15:10:00,189.96,189.98,189.67,189.77,4838.0,181.2704,181.2895,180.9937,181.0891,4838.0
2019-08-01 15:15:00,189.73,190.39,189.7,190.36,4172.0,181.0509,181.6807,181.0223,181.6521,4172.0
2019-08-01 15:20:00,190.36,190.62,190.36,190.62,2056.0,181.6521,181.9002,181.6521,181.9002,2056.0
2019-08-01 15:25:00,190.56,190.93,190.53,190.8,19602.0,181.843,182.196,181.8143,182.072,19602.0
2019-08-01 15:30:00,190.81,190.9,190.45,190.46,14372.0,182.0815,182.1674,181.738,181.7475,14372.0
2019-08-01 15:35:00,190.5,190.93,190.39,190.92,9643.0,181.7857,182.196,181.6807,182.1865,9643.0
2019-08-01 15:40:00,190.79,190.85,190.4,190.47,9351.0,182.0624,182.1197,181.6903,181.7571,9351.0
2019-08-01 15:45:00,190.42,190.72,190.3,190.31,7989.0,181.7094,181.9956,181.5948,181.6044,7989.0
2019-08-01 15:50:00,190.28,190.3,189.49,189.57,22503.0,181.5758,181.5948,180.8219,180.8982,22503.0
2019-08-01 15:55:00,189.59,190.12,189.42,189.95,37544.0,180.9173,181.4231,180.7551,181.2609,37544.0
2019-08-02 09:30:00,189.91,190.95,189.29,190.1,15950.0,181.2227,182.2151,180.631,181.404,15950.0
2019-08-02 09:35:00,190.45,191.2,190.12,190.46,9033.0,181.738,182.4537,181.4231,181.7475,9033.0
2019-08-02 09:40:00,190.58,190.74,190.35,190.64,7315.0,181.862,182.0147,181.6426,181.9193,7315.0
2019-08-02 09:45:00,190.82,190.88,190.22,190.22,8524.0,182.0911,182.1483,181.5185,181.5185,8524.0
2019-08-02 09:50:00,190.46,191.03,190.27,190.97,8165.0,181.7475,182.2915,181.5662,182.2342,8165.0
2019-08-02 09:55:00,190.88,191.19,190.67,190.91,4267.0,182.1483,182.4441,181.9479,182.1769,4267.0
2019-08-02 10:00:00,190.9,191.14,190.75,190.81,10214.0,182.1674,182.3964,182.0243,182.0815,10214.0
2019-08-02 10:05:00,190.94,191.18,190.9,191.17,3950.0,182.2056,182.4346,182.1674,182.425,3950.0
2019-08-02 10:10:00,191.09,191.17,190.81,190.99,5650.0,182.3487,182.425,182.0815,182.2533,5650.0
2019-08-02 10:15:00,190.94,191.07,190.5,190.58,10815.0,182.2056,182.3296,181.7857,181.862,10815.0
2019-08-02 10:20:00,190.5,190.79,190.38,190.79,6883.0,181.7857,182.0624,181.6712,182.0624,6883.0
2019-08-02 10:25:00,190.74,190.87,190.68,190.85,8505.0,182.0147,182.1388,181.9575,182.1197,8505.0
2019-08-02 10:30:00,190.75,190.75,189.32,189.35,21453.0,182.0243,182.0243,180.6597,180.6883,21453.0
2019-08-02 10:35:00,189.35,189.35,188.77,189.16,14441.0,180.6883,180.6883,180.1348,180.507,14441.0
2019-08-02 10:40:00,189.16,189.31,189.0,189.24,6183.0,180.507,180.6501,180.3543,180.5833,6183.0
2019-08-02 10:45:00,189.33,189.53,189.25,189.27,6581.0,180.6692,180.8601,180.5929,180.612,6581.0
2019-08-02 10:50:00,189.25,189.37,189.24,189.34,1300.0,180.5929,180.7074,180.5833,180.6788,1300.0
2019-08-02 10:55:00,189.37,189.49,189.3,189.33,5263.0,180.7074,180.8219,180.6406,180.6692,5263.0
2019-08-02 11:00:00,189.33,189.33,189.0,189.11,10618.0,180.6692,180.6692,180.3543,180.4593,10618.0
2019-08-02 11:05:00,189.05,189.44,189.05,189.36,6761.0,180.402,180.7742,180.402,180.6978,6761.0
2019-08-02 11:10:00,189.5,189.75,189.37,189.45,3910.0,180.8314,181.07,180.7074,180.7837,3910.0
2019-08-02 11:15:00,189.5,189.96,189.5,189.87,7672.0,180.8314,181.2704,180.8314,181.1845,7672.0
2019-08-02 11:20:00,189.67,189.86,189.61,189.8,3350.0,180.9937,181.175,180.9364,181.1177,3350.0
2019-08-02 11:25:00,189.81,189.99,189.77,189.91,6152.0,181.1273,181.299,181.0891,181.2227,6152.0
2019-08-02 11:30:00,189.86,190.14,189.84,189.96,6932.0,181.175,181.4422,181.1559,181.2704,6932.0
2019-08-02 11:35:00,189.83,189.88,189.71,189.72,3707.0,181.1463,181.1941,181.0318,181.0414,3707.0
2019-08-02 11:40:00,189.69,189.81,189.38,189.69,2962.0,181.0128,181.1273,180.7169,181.0128,2962.0
2019-08-02 11:45:00,189.71,189.77,189.59,189.74,1851.0,181.0318,181.0891,180.9173,181.0605,1851.0
2019-08-02 11:50:00,189.83,189.96,189.72,189.93,2917.0,181.1463,181.2704,181.0414,181.2418,2917.0
2019-08-02 11:55:00,190.12,190.34,190.08,190.34,3494.0,181.4231,181.633,181.3849,181.633,3494.0
2019-08-02 12:00:00,190.3,190.47,190.22,190.44,2831.0,181.5948,181.7571,181.5185,181.7284,2831.0
2019-08-02 12:05:00,190.48,190.76,190.48,190.63,2760.0,181.7666,182.0338,181.7666,181.9098,2760.0
2019-08-02 12:10:00,190.67,190.77,190.65,190.7,3027.0,181.9479,182.0433,181.9288,181.9765,3027.0
2019-08-02 12:15:00,190.75,190.91,190.66,190.91,3453.0,182.0243,182.1769,181.9384,182.1769,3453.0
2019-08-02 12:20:00,190.95,190.96,190.87,190.94,3508.0,182.2151,182.2247,182.1388,182.2056,3508.0
2019-08-02 12:25:00,191.08,191.21,191.04,191.21,2094.0,182.3392,182.4632,182.301,182.4632,2094.0
2019-08-02 12:30:00,191.25,191.34,191.11,191.33,4077.0,182.5014,182.5873,182.3678,182.5777,4077.0
2019-08-02 12:35:00,191.25,191.3,191.11,191.15,4095.0,182.5014,182.5491,182.3678,182.406,4095.0
2019-08-02 12:40:00,191.12,191.23,190.96,191.23,3167.0,182.3773,182.4823,182.2247,182.4823,3167.0
2019-08-02 12:45:00,191.23,191.23,190.83,190.83,3761.0,182.4823,182.4823,182.1006,182.1006,3761.0
2019-08-02 12:50:00,190.83,190.97,190.83,190.97,3231.0,182.1006,182.2342,182.1006,182.2342,3231.0
2019-08-02 12:55:00,190.91,190.91,190.73,190.79,2200.0,182.1769,182.1769,182.0052,182.0624,2200.0
2019-08-02 13:00:00,190.75,190.75,190.49,190.55,3895.0,182.0243,182.0243,181.7762,181.8334,3895.0
2019-08-02 13:05:00,190.49,190.49,190.35,190.43,1300.0,181.7762,181.7762,181.6426,181.7189,1300.0
2019-08-02 13:10:00,190.38,190.38,189.9,189.9,8007.0,181.6712,181.6712,181.2131,181.2131,8007.0
2019-08-02 13:15:00,190.06,190.06,189.97,189.99,1397.0,181.3658,181.3658,181.2799,181.299,1397.0
2019-08-02 13:20:00,189.96,190.14,189.93,190.14,2063.0,181.2704,181.4422,181.2418,181.4422,2063.0
2019-08-02 13:25:00,190.19,190.23,190.14,190.23,700.0,181.4899,181.528,181.4422,181.528,700.0
2019-08-02 13:30:00,190.22,190.22,190.02,190.05,3964.0,181.5185,181.5185,181.3277,181.3563,3964.0
2019-08-02 13:35:00,189.96,189.96,189.85,189.95,1524.0,181.2704,181.2704,181.1654,181.2609,1524.0
2019-08-02 13:40:00,190.06,190.32,190.05,190.18,4422.0,181.3658,181.6139,181.3563,181.4803,4422.0
2019-08-02 13:45:00,190.23,190.46,190.23,190.41,2159.0,181.528,181.7475,181.528,181.6998,2159.0
2019-08-02 13:50:00,190.4,190.43,190.31,190.43,2571.0,181.6903,181.7189,181.6044,181.7189,2571.0
2019-08-02 13:55:00,190.43,190.54,190.34,190.34,3100.0,181.7189,181.8239,181.633,181.633,3100.0
2019-08-02 14:00:00,190.34,190.47,190.26,190.42,4001.0,181.633,181.7571,181.5567,181.7094,4001.0
2019-08-02 14:05:00,190.55,190.81,190.55,190.75,1914.0,181.8334,182.0815,181.8334,182.0243,1914.0
2019-08-02 14:10:00,190.75,190.86,190.75,190.79,3402.0,182.0243,182.1292,182.0243,182.0624,3402.0
2019-08-02 14:15:00,190.85,190.95,190.7,190.89,4312.0,182.1197,182.2151,181.9765,182.1579,4312.0
2019-08-02 14:20:00,190.91,191.27,190.86,191.2,3964.0,182.1769,182.5205,182.1292,182.4537,3964.0
2019-08-02 14:25:00,191.17,191.32,190.99,191.07,2800.0,182.425,182.5682,182.2533,182.3296,2800.0
2019-08-02 14:30:00,191.05,191.05,190.85,190.92,4431.0,182.3105,182.3105,182.1197,182.1865,4431.0
2019-08-02 14:35:00,190.85,191.03,190.81,190.94,1924.0,182.1197,182.2915,182.0815,182.2056,1924.0
2019-08-02 14:40:00,190.98,191.1,190.86,190.99,4687.0,182.2437,182.3583,182.1292,182.2533,4687.0
2019-08-02 14:45:00,190.99,191.05,190.74,190.8,3461.0,182.2533,182.3105,182.0147,182.072,3461.0
2019-08-02 14:50:00,190.87,190.87,190.58,190.68,2725.0,182.1388,182.1388,181.862,181.9575,2725.0
2019-08-02 14:55:00,190.69,190.74,190.57,190.74,2222.0,181.967,182.0147,181.8525,182.0147,2222.0
2019-08-02 15:00:00,190.87,191.1,190.81,191.02,3774.0,182.1388,182.3583,182.0815,182.2819,3774.0
2019-08-02 15:05:00,191.06,191.17,190.9,190.95,5057.0,182.3201,182.425,182.1674,182.2151,5057.0
2019-08-02 15:10:00,190.89,190.96,190.53,190.59,4872.0,182.1579,182.2247,181.8143,181.8716,4872.0
2019-08-02 15:15:00,190.61,190.8,190.49,190.78,2491.0,181.8907,182.072,181.7762,182.0529,2491.0
2019-08-02 15:20:00,190.77,191.15,190.7,191.15,4943.0,182.0433,182.406,181.9765,182.406,4943.0
2019-08-02 15:25:00,191.12,191.44,191.12,191.32,5491.0,182.3773,182.6827,182.3773,182.5682,5491.0
2019-08-02 15:30:00,191.29,191.49,191.22,191.47,8743.0,182.5396,182.7304,182.4728,182.7113,8743.0
2019-08-02 15:35:00,191.52,192.29,191.44,191.75,8999.0,182.759,183.4938,182.6827,182.9785,8999.0
2019-08-02 15:40:00,191.8,191.81,191.22,191.36,9904.0,183.0262,183.0358,182.4728,182.6064,9904.0
2019-08-02 15:45:00,191.26,191.32,191.02,191.03,11258.0,182.5109,182.5682,182.2819,182.2915,11258.0
2019-08-02 15:50:00,191.05,191.1,190.69,190.7,34219.0,182.3105,182.3583,181.967,181.9765,34219.0
2019-08-02 15:55:00,190.74,191.12,190.74,191.08,30716.0,182.0147,182.3773,182.0147,182.3392,30716.0
2019-08-05 09:30:00,188.91,189.3,188.39,189.3,9162.0,180.2684,180.6406,179.7722,180.6406,9162.0
2019-08-05 09:35:00,188.78,189.19,188.31,188.87,8028.0,180.1444,180.5356,179.6959,180.2303,8028.0
2019-08-05 09:40:00,188.99,189.29,188.78,188.83,5979.0,180.3448,180.631,180.1444,180.1921,5979.0
2019-08-05 09:45:00,188.84,188.97,188.41,188.75,30681.0,180.2016,180.3257,179.7913,180.1158,30681.0
2019-08-05 09:50:00,188.61,188.83,188.5,188.8,5149.0,179.9822,180.1921,179.8772,180.1635,5149.0
2019-08-05 09:55:00,188.84,188.93,188.51,188.59,5739.0,180.2016,180.2875,179.8867,179.9631,5739.0
2019-08-05 10:00:00,188.51,188.75,188.44,188.56,8520.0,179.8867,180.1158,179.8199,179.9344,8520.0
2019-08-05 10:05:00,188.67,188.79,188.5,188.64,7511.0,180.0394,180.1539,179.8772,180.0108,7511.0
2019-08-05 10:10:00,188.76,188.76,188.44,188.48,5052.0,180.1253,180.1253,179.8199,179.8581,5052.0
2019-08-05 10:15:00,188.5,188.88,188.47,188.51,9515.0,179.8772,180.2398,179.8486,179.8867,9515.0
2019-08-05 10:20:00,188.43,188.76,188.42,188.42,4904.0,179.8104,180.1253,179.8008,179.8008,4904.0
2019-08-05 10:25:00,188.42,188.56,188.37,188.37,5813.0,179.8008,179.9344,179.7531,179.7531,5813.0
2019-08-05 10:30:00,188.37,188.49,188.21,188.21,4388.0,179.7531,179.8676,179.6005,179.6005,4388.0
2019-08-05 10:35:00,188.16,188.55,187.92,188.41,19058.0,179.5527,179.9249,179.3237,179.7913,19058.0
2019-08-05 10:40:00,188.48,188.48,187.95,188.0,4187.0,179.8581,179.8581,179.3523,179.4001,4187.0
2019-08-05 10:45:00,188.04,188.26,187.99,188.02,3084.0,179.4382,179.6482,179.3905,179.4191,3084.0
2019-08-05 10:50:00,188.0,188.15,187.87,188.03,7804.0,179.4001,179.5432,179.276,179.4287,7804.0
2019-08-05 10:55:00,188.04,188.15,187.95,188.08,3712.0,179.4382,179.5432,179.3523,179.4764,3712.0
2019-08-05 11:00:00,188.05,188.29,188.04,188.09,1624.0,179.4478,179.6768,179.4382,179.4859,1624.0
2019-08-05 11:05:00,188.08,188.33,188.0,188.22,3788.0,179.4764,179.715,179.4001,179.61,3788.0
2019-08-05 11:10:00,188.25,188.35,188.23,188.27,5976.0,179.6386,179.734,179.6195,179.6577,5976.0
2019-08-05 11:15:00,188.25,188.32,188.09,188.24,3261.0,179.6386,179.7054,179.4859,179.6291,3261.0
2019-08-05 11:20:00,188.24,188.43,188.19,188.26,5022.0,179.6291,179.8104,179.5814,179.6482,5022.0
2019-08-05 11:25:00,188.17,188.19,187.95,187.96,2702.0,179.5623,179.5814,179.3523,179.3619,2702.0
2019-08-05 11:30:00,187.9,187.9,187.43,187.5,5614.0,179.3046,179.3046,178.8561,178.9229,5614.0
2019-08-05 11:35:00,187.43,187.59,187.41,187.44,2757.0,178.8561,179.0088,178.837,178.8657,2757.0
2019-08-05 11:40:00,187.4,187.56,187.25,187.45,2728.0,178.8275,178.9802,178.6844,178.8752,2728.0
2019-08-05 11:45:00,187.5,188.1,187.49,188.0,2504.0,178.9229,179.4955,178.9134,179.4001,2504.0
2019-08-05 11:50:00,187.98,188.08,187.85,188.08,2747.0,179.381,179.4764,179.2569,179.4764,2747.0
2019-08-05 11:55:00,188.02,188.02,187.63,187.63,2903.0,179.4191,179.4191,179.047,179.047,2903.0
2019-08-05 12:00:00,187.63,187.65,187.42,187.42,3405.0,179.047,179.0661,178.8466,178.8466,3405.0
2019-08-05 12:05:00,187.44,187.58,187.18,187.18,4450.0,178.8657,178.9993,178.6176,178.6176,4450.0
2019-08-05 12:10:00,187.19,187.22,186.92,186.92,11827.0,178.6271,178.6557,178.3695,178.3695,11827.0
2019-08-05 12:15:00,186.97,187.01,186.67,186.78,9750.0,178.4172,178.4553,178.1309,178.2359,9750.0
2019-08-05 12:20:00,186.77,186.87,186.71,186.82,2941.0,178.2263,178.3218,178.1691,178.274,2941.0
2019-08-05 12:25:00,186.91,186.91,186.31,186.49,4165.0,178.3599,178.3599,177.7874,177.9591,4165.0
2019-08-05 12:30:00,186.61,186.77,186.5,186.5,2215.0,178.0736,178.2263,177.9687,177.9687,2215.0
2019-08-05 12:35:00,186.53,186.72,186.28,186.42,4012.0,177.9973,178.1786,177.7587,177.8923,4012.0
2019-08-05 12:40:00,186.47,186.47,185.93,185.98,1908.0,177.94,177.94,177.4247,177.4725,1908.0
2019-08-05 12:45:00,185.93,185.99,185.68,185.68,2884.0,177.4247,177.482,177.1862,177.1862,2884.0
2019-08-05 12:50:00,185.68,185.99,185.52,185.88,3345.0,177.1862,177.482,177.0335,177.377,3345.0
2019-08-05 12:55:00,185.84,185.84,185.46,185.49,4121.0,177.3389,177.3389,176.9762,177.0049,4121.0
2019-08-05 13:00:00,185.59,185.6,185.35,185.36,8278.0,177.1003,177.1098,176.8713,176.8808,8278.0
2019-08-05 13:05:00,185.42,186.02,185.42,186.02,2600.0,176.9381,177.5106,176.9381,177.5106,2600.0
2019-08-05 13:10:00,186.18,186.18,185.98,186.02,1709.0,177.6633,177.6633,177.4725,177.5106,1709.0
2019-08-05 13:15:00,186.0,186.18,185.95,186.18,1330.0,177.4915,177.6633,177.4438,177.6633,1330.0
2019-08-05 13:20:00,186.18,186.18,185.86,186.0,4746.0,177.6633,177.6633,177.358,177.4915,4746.0
2019-08-05 13:25:00,186.0,186.0,185.71,185.71,2703.0,177.4915,177.4915,177.2148,177.2148,2703.0
2019-08-05 13:30:00,185.59,185.8,185.53,185.8,2641.0,177.1003,177.3007,177.043,177.3007,2641.0
2019-08-05 13:35:00,185.83,186.16,185.83,186.11,3300.0,177.3293,177.6442,177.3293,177.5965,3300.0
2019-08-05 13:40:00,186.08,186.18,185.53,185.59,3889.0,177.5679,177.6633,177.043,177.1003,3889.0
2019-08-05 13:45:00,185.57,185.59,185.44,185.56,3296.0,177.0812,177.1003,176.9572,177.0717,3296.0
2019-08-05 13:50:00,185.44,185.44,185.24,185.32,5960.0,176.9572,176.9572,176.7663,176.8427,5960.0
2019-08-05 13:55:00,185.35,185.47,185.1,185.1,2585.0,176.8713,176.9858,176.6327,176.6327,2585.0
2019-08-05 14:00:00,185.17,185.26,185.02,185.05,4149.0,176.6995,176.7854,176.5564,176.585,4149.0
2019-08-05 14:05:00,184.9,185.09,184.89,184.94,2111.0,176.4419,176.6232,176.4323,176.48,2111.0
2019-08-05 14:10:00,184.92,185.28,184.91,185.08,5299.0,176.461,176.8045,176.4514,176.6136,5299.0
2019-08-05 14:15:00,185.08,185.08,184.83,185.0,6662.0,176.6136,176.6136,176.3751,176.5373,6662.0
2019-08-05 14:20:00,185.01,185.22,184.82,184.89,7125.0,176.5468,176.7472,176.3655,176.4323,7125.0
2019-08-05 14:25:00,184.78,184.8,184.28,184.41,6568.0,176.3274,176.3464,175.8502,175.9743,6568.0
2019-08-05 14:30:00,184.38,184.38,183.89,184.21,6799.0,175.9457,175.9457,175.4781,175.7834,6799.0
2019-08-05 14:35:00,184.19,184.34,184.0,184.01,4101.0,175.7643,175.9075,175.583,175.5926,4101.0
2019-08-05 14:40:00,184.04,184.04,183.7,183.81,7270.0,175.6212,175.6212,175.2968,175.4017,7270.0
2019-08-05 14:45:00,183.64,183.96,183.57,183.58,5684.0,175.2395,175.5449,175.1727,175.1822,5684.0
2019-08-05 14:50:00,183.63,183.79,183.26,183.26,7807.0,175.23,175.3826,174.8769,174.8769,7807.0
2019-08-05 14:55:00,183.21,183.35,183.02,183.03,8816.0,174.8292,174.9628,174.6479,174.6574,8816.0
2019-08-05 15:00:00,183.02,183.26,182.55,182.55,10223.0,174.6479,174.8769,174.1994,174.1994,10223.0
2019-08-05 15:05:00,182.51,182.52,181.89,182.03,12496.0,174.1612,174.1707,173.5696,173.7032,12496.0
2019-08-05 15:10:00,182.0,182.91,182.0,182.91,17191.0,173.6745,174.5429,173.6745,174.5429,17191.0
2019-08-05 15:15:00,182.88,183.32,182.31,183.19,9713.0,174.5143,174.9341,173.9703,174.8101,9713.0
2019-08-05 15:20:00,183.2,183.79,183.2,183.43,10207.0,174.8196,175.3826,174.8196,175.0391,10207.0
2019-08-05 15:25:00,183.47,183.78,183.16,183.3,9946.0,175.0773,175.3731,174.7815,174.9151,9946.0
2019-08-05 15:30:00,183.2,183.78,182.95,183.61,13675.0,174.8196,175.3731,174.5811,175.2109,13675.0
2019-08-05 15:35:00,183.59,183.94,183.51,183.65,11228.0,175.1918,175.5258,175.1155,175.249,11228.0
2019-08-05 15:40:00,183.65,183.93,183.5,183.9,13881.0,175.249,175.5162,175.1059,175.4876,13881.0
2019-08-05 15:45:00,183.94,183.95,183.36,183.46,13366.0,175.5258,175.5353,174.9723,175.0677,13366.0
2019-08-05 15:50:00,183.45,183.45,182.89,183.29,31745.0,175.0582,175.0582,174.5238,174.9055,31745.0
2019-08-05 15:55:00,183.26,183.46,182.98,183.3,51931.0,174.8769,175.0677,174.6097,174.9151,51931.0
2019-08-06 09:30:00,183.51,184.22,183.28,183.67,11700.0,175.1155,175.793,174.896,175.2681,11700.0
2019-08-06 09:35:00,183.87,184.84,183.69,184.64,11253.0,175.459,176.3846,175.2872,176.1938,11253.0
2019-08-06 09:40:00,184.55,185.54,184.54,185.46,6630.0,176.1079,177.0526,176.0983,176.9762,6630.0
2019-08-06 09:45:00,185.55,185.68,184.54,184.81,7723.0,177.0621,177.1862,176.0983,176.356,7723.0
2019-08-06 09:50:00,184.62,185.25,184.46,184.92,6732.0,176.1747,176.7759,176.022,176.461,6732.0
2019-08-06 09:55:00,184.89,184.94,184.63,184.81,6246.0,176.4323,176.48,176.1842,176.356,6246.0
2019-08-06 10:00:00,184.8,185.81,184.8,185.54,8311.0,176.3464,177.3102,176.3464,177.0526,8311.0
2019-08-06 10:05:00,185.59,185.6,184.8,184.8,2666.0,177.1003,177.1098,176.3464,176.3464,2666.0
2019-08-06 10:10:00,184.72,184.78,184.17,184.23,6065.0,176.2701,176.3274,175.7453,175.8025,6065.0
2019-08-06 10:15:00,184.16,184.16,183.95,183.98,5425.0,175.7357,175.7357,175.5353,175.564,5425.0
2019-08-06 10:20:00,184.04,184.54,184.04,184.54,4816.0,175.6212,176.0983,175.6212,176.0983,4816.0
2019-08-06 10:25:00,184.59,184.64,184.38,184.38,3270.0,176.146,176.1938,175.9457,175.9457,3270.0
2019-08-06 10:30:00,184.47,185.29,184.39,185.28,7336.0,176.0315,176.814,175.9552,176.8045,7336.0
2019-08-06 10:35:00,185.28,185.83,185.21,185.69,4515.0,176.8045,177.3293,176.7377,177.1957,4515.0
2019-08-06 10:40:00,185.83,185.93,185.44,185.44,4506.0,177.3293,177.4247,176.9572,176.9572,4506.0
2019-08-06 10:45:00,185.4,185.4,184.89,184.89,5705.0,176.919,176.919,176.4323,176.4323,5705.0
2019-08-06 10:50:00,184.9,184.96,184.77,184.8,3049.0,176.4419,176.4991,176.3178,176.3464,3049.0
2019-08-06 10:55:00,184.81,185.22,184.72,185.21,4122.0,176.356,176.7472,176.2701,176.7377,4122.0
2019-08-06 11:00:00,185.14,185.17,184.74,184.75,3126.0,176.6709,176.6995,176.2892,176.2987,3126.0
2019-08-06 11:05:00,184.8,185.04,184.72,185.0,4500.0,176.3464,176.5755,176.2701,176.5373,4500.0
2019-08-06 11:10:00,184.93,184.93,184.73,184.79,2571.0,176.4705,176.4705,176.2796,176.3369,2571.0
2019-08-06 11:15:00,184.56,184.56,184.38,184.44,3723.0,176.1174,176.1174,175.9457,176.0029,3723.0
2019-08-06 11:20:00,184.49,184.8,184.49,184.8,3477.0,176.0506,176.3464,176.0506,176.3464,3477.0
2019-08-06 11:25:00,184.88,184.99,184.83,184.96,2198.0,176.4228,176.5277,176.3751,176.4991,2198.0
2019-08-06 11:30:00,184.96,185.26,184.75,184.75,7438.0,176.4991,176.7854,176.2987,176.2987,7438.0
2019-08-06 11:35:00,184.71,184.97,184.53,184.97,3773.0,176.2606,176.5087,176.0888,176.5087,3773.0
2019-08-06 11:40:00,184.92,185.14,184.88,185.09,1704.0,176.461,176.6709,176.4228,176.6232,1704.0
2019-08-06 11:45:00,185.08,185.44,185.06,185.44,3753.0,176.6136,176.9572,176.5945,176.9572,3753.0
2019-08-06 11:50:00,185.47,185.48,185.02,185.02,4793.0,176.9858,176.9953,176.5564,176.5564,4793.0
2019-08-06 11:55:00,184.98,185.2,184.76,185.19,5792.0,176.5182,176.7281,176.3083,176.7186,5792.0
2019-08-06 12:00:00,185.54,185.68,185.51,185.51,1500.0,177.0526,177.1862,177.024,177.024,1500.0
2019-08-06 12:05:00,185.53,185.53,185.32,185.44,3499.0,177.043,177.043,176.8427,176.9572,3499.0
2019-08-06 12:10:00,185.44,185.57,185.28,185.52,5873.0,176.9572,177.0812,176.8045,177.0335,5873.0
2019-08-06 12:15:00,185.51,185.53,185.23,185.3,7626.0,177.024,177.043,176.7568,176.8236,7626.0
2019-08-06 12:20:00,185.31,185.36,185.23,185.23,3100.0,176.8331,176.8808,176.7568,176.7568,3100.0
2019-08-06 12:25:00,185.25,185.3,185.1,185.3,8248.0,176.7759,176.8236,176.6327,176.8236,8248.0
2019-08-06 12:30:00,185.21,185.37,185.15,185.27,9988.0,176.7377,176.8904,176.6804,176.7949,9988.0
2019-08-06 12:35:00,185.22,185.47,185.19,185.2,5751.0,176.7472,176.9858,176.7186,176.7281,5751.0
2019-08-06 12:40:00,185.22,185.5,185.22,185.37,4000.0,176.7472,177.0144,176.7472,176.8904,4000.0
2019-08-06 12:45:00,185.3,185.34,184.9,185.05,3079.0,176.8236,176.8617,176.4419,176.585,3079.0
2019-08-06 12:50:00,184.95,185.12,184.77,185.1,5285.0,176.4896,176.6518,176.3178,176.6327,5285.0
2019-08-06 12:55:00,185.06,185.24,184.97,185.01,8962.0,176.5945,176.7663,176.5087,176.5468,8962.0
2019-08-06 13:00:00,185.13,185.41,185.13,185.38,3979.0,176.6613,176.9285,176.6613,176.8999,3979.0
2019-08-06 13:05:00,185.42,185.87,185.31,185.87,2844.0,176.9381,177.3675,176.8331,177.3675,2844.0
2019-08-06 13:10:00,185.72,185.99,185.72,185.99,3060.0,177.2244,177.482,177.2244,177.482,3060.0
2019-08-06 13:15:00,185.97,185.98,185.86,185.89,1703.0,177.4629,177.4725,177.358,177.3866,1703.0
2019-08-06 13:20:00,185.86,185.98,185.81,185.94,2230.0,177.358,177.4725,177.3102,177.4343,2230.0
2019-08-06 13:25:00,185.96,186.11,185.93,185.93,3339.0,177.4534,177.5965,177.4247,177.4247,3339.0
2019-08-06 13:30:00,185.92,186.02,185.79,186.02,2171.0,177.4152,177.5106,177.2912,177.5106,2171.0
2019-08-06 13:35:00,185.95,186.25,185.93,186.25,7208.0,177.4438,177.7301,177.4247,177.7301,7208.0
2019-08-06 13:40:00,186.25,186.31,186.16,186.31,16234.0,177.7301,177.7874,177.6442,177.7874,16234.0
2019-08-06 13:45:00,186.33,186.33,186.13,186.32,5514.0,177.8065,177.8065,177.6156,177.7969,5514.0
2019-08-06 13:50:00,186.42,186.51,186.28,186.49,3975.0,177.8923,177.9782,177.7587,177.9591,3975.0
2019-08-06 13:55:00,186.46,186.46,186.16,186.21,3740.0,177.9305,177.9305,177.6442,177.6919,3740.0
2019-08-06 14:00:00,186.2,186.21,185.93,186.0,3717.0,177.6824,177.6919,177.4247,177.4915,3717.0
2019-08-06 14:05:00,185.98,186.03,185.86,185.98,3047.0,177.4725,177.5202,177.358,177.4725,3047.0
2019-08-06 14:10:00,186.08,186.22,186.0,186.22,3382.0,177.5679,177.7015,177.4915,177.7015,3382.0
2019-08-06 14:15:00,186.24,186.62,186.21,186.59,7781.0,177.7206,178.0832,177.6919,178.0546,7781.0
2019-08-06 14:20:00,186.65,187.02,186.56,187.02,7032.0,178.1118,178.4649,178.0259,178.4649,7032.0
2019-08-06 14:25:00,186.91,187.1,186.91,187.0,3999.0,178.3599,178.5412,178.3599,178.4458,3999.0
2019-08-06 14:30:00,186.93,187.37,186.87,187.21,1985.0,178.379,178.7989,178.3218,178.6462,1985.0
2019-08-06 14:35:00,187.21,187.21,187.05,187.05,4408.0,178.6462,178.6462,178.4935,178.4935,4408.0
2019-08-06 14:40:00,186.92,186.95,186.69,186.91,7033.0,178.3695,178.3981,178.15,178.3599,7033.0
2019-08-06 14:45:00,186.81,186.81,186.54,186.55,4830.0,178.2645,178.2645,178.0068,178.0164,4830.0
2019-08-06 14:50:00,186.59,186.62,186.22,186.31,4216.0,178.0546,178.0832,177.7015,177.7874,4216.0
2019-08-06 14:55:00,186.27,186.39,186.25,186.3,3548.0,177.7492,177.8637,177.7301,177.7778,3548.0
2019-08-06 15:00:00,186.35,186.53,186.3,186.34,3582.0,177.8255,177.9973,177.7778,177.816,3582.0
2019-08-06 15:05:00,186.43,186.57,186.42,186.47,2306.0,177.9019,178.0355,177.8923,177.94,2306.0
2019-08-06 15:10:00,186.43,186.69,186.39,186.69,2867.0,177.9019,178.15,177.8637,178.15,2867.0
2019-08-06 15:15:00,186.78,186.9,186.7,186.87,3274.0,178.2359,178.3504,178.1595,178.3218,3274.0
2019-08-06 15:20:00,186.92,187.07,186.88,187.0,4522.0,178.3695,178.5126,178.3313,178.4458,4522.0
2019-08-06 15:25:00,187.0,187.0,186.52,186.7,8296.0,178.4458,178.4458,177.9878,178.1595,8296.0
2019-08-06 15:30:00,186.69,186.69,186.33,186.56,7980.0,178.15,178.15,177.8065,178.0259,7980.0
2019-08-06 15:35:00,186.58,186.7,186.56,186.68,11814.0,178.045,178.1595,178.0259,178.1404,11814.0
2019-08-06 15:40:00,186.64,187.2,186.61,187.1,9283.0,178.1023,178.6367,178.0736,178.5412,9283.0
2019-08-06 15:45:00,187.11,187.29,186.84,187.11,10911.0,178.5508,178.7225,178.2931,178.5508,10911.0
2019-08-06 15:50:00,187.12,187.3,187.07,187.26,20988.0,178.5603,178.7321,178.5126,178.6939,20988.0
2019-08-06 15:55:00,187.27,187.51,187.07,187.4,41335.0,178.7035,178.9325,178.5126,178.8275,41335.0
2019-08-07 09:30:00,186.15,186.15,185.0,185.0,11085.0,177.6347,177.6347,176.5373,176.5373,11085.0
2019-08-07 09:35:00,185.03,185.79,184.84,185.52,6006.0,176.5659,177.2912,176.3846,177.0335,6006.0
2019-08-07 09:40:00,185.64,185.64,184.3,184.3,5700.0,177.148,177.148,175.8693,175.8693,5700.0
2019-08-07 09:45:00,184.04,184.15,183.33,183.83,7929.0,175.6212,175.7262,174.9437,175.4208,7929.0
2019-08-07 09:50:00,183.77,184.46,183.65,184.39,4827.0,175.3636,176.022,175.249,175.9552,4827.0
2019-08-07 09:55:00,184.38,185.12,184.38,184.59,3598.0,175.9457,176.6518,175.9457,176.146,3598.0
2019-08-07 10:00:00,184.62,184.63,183.89,184.14,8323.0,176.1747,176.1842,175.4781,175.7166,8323.0
2019-08-07 10:05:00,184.23,184.72,183.87,184.33,6967.0,175.8025,176.2701,175.459,175.8979,6967.0
2019-08-07 10:10:00,184.31,184.81,184.17,184.17,7505.0,175.8789,176.356,175.7453,175.7453,7505.0
2019-08-07 10:15:00,184.0,184.71,184.0,184.46,5928.0,175.583,176.2606,175.583,176.022,5928.0
2019-08-07 10:20:00,184.21,184.21,183.94,184.08,6341.0,175.7834,175.7834,175.5258,175.6594,6341.0
2019-08-07 10:25:00,183.96,184.45,183.61,184.2,6456.0,175.5449,176.0125,175.2109,175.7739,6456.0
2019-08-07 10:30:00,184.26,184.76,184.26,184.68,4987.0,175.8311,176.3083,175.8311,176.2319,4987.0
2019-08-07 10:35:00,184.54,185.02,184.53,185.0,4153.0,176.0983,176.5564,176.0888,176.5373,4153.0
2019-08-07 10:40:00,184.9,184.97,184.75,184.8,3813.0,176.4419,176.5087,176.2987,176.3464,3813.0
2019-08-07 10:45:00,184.8,185.07,184.55,185.06,2874.0,176.3464,176.6041,176.1079,176.5945,2874.0
2019-08-07 10:50:00,185.04,185.71,185.04,185.47,6145.0,176.5755,177.2148,176.5755,176.9858,6145.0
2019-08-07 10:55:00,185.52,185.52,184.97,185.19,4300.0,177.0335,177.0335,176.5087,176.7186,4300.0
2019-08-07 11:00:00,185.15,185.21,184.75,184.84,4959.0,176.6804,176.7377,176.2987,176.3846,4959.0
2019-08-07 11:05:00,185.01,185.01,184.48,184.99,2532.0,176.5468,176.5468,176.0411,176.5277,2532.0
2019-08-07 11:10:00,184.99,185.48,184.99,185.4,2937.0,176.5277,176.9953,176.5277,176.919,2937.0
2019-08-07 11:15:00,185.38,185.43,184.89,185.0,7316.0,176.8999,176.9476,176.4323,176.5373,7316.0
2019-08-07 11:20:00,185.0,185.13,184.6,184.6,3200.0,176.5373,176.6613,176.1556,176.1556,3200.0
2019-08-07 11:25:00,184.7,184.83,184.65,184.78,1590.0,176.251,176.3751,176.2033,176.3274,1590.0
2019-08-07 11:30:00,184.72,184.75,184.47,184.74,3027.0,176.2701,176.2987,176.0315,176.2892,3027.0
2019-08-07 11:35:00,184.89,185.12,184.73,185.1,3056.0,176.4323,176.6518,176.2796,176.6327,3056.0
2019-08-07 11:40:00,185.11,185.22,184.55,184.66,8513.0,176.6423,176.7472,176.1079,176.2128,8513.0
2019-08-07 11:45:00,184.67,184.68,184.08,184.19,5800.0,176.2224,176.2319,175.6594,175.7643,5800.0
2019-08-07 11:50:00,184.21,184.28,183.92,184.26,8823.0,175.7834,175.8502,175.5067,175.8311,8823.0
2019-08-07 11:55:00,184.38,184.72,184.38,184.54,2117.0,175.9457,176.2701,175.9457,176.0983,2117.0
2019-08-07 12:00:00,184.7,184.8,184.36,184.39,9166.0,176.251,176.3464,175.9266,175.9552,9166.0
2019-08-07 12:05:00,184.48,184.52,184.23,184.26,2914.0,176.0411,176.0792,175.8025,175.8311,2914.0
2019-08-07 12:10:00,184.33,184.92,184.33,184.85,2414.0,175.8979,176.461,175.8979,176.3942,2414.0
2019-08-07 12:15:00,184.85,184.97,184.7,184.91,1308.0,176.3942,176.5087,176.251,176.4514,1308.0
2019-08-07 12:20:00,184.78,184.84,184.46,184.46,3171.0,176.3274,176.3846,176.022,176.022,3171.0
2019-08-07 12:25:00,184.54,184.95,184.49,184.95,3887.0,176.0983,176.4896,176.0506,176.4896,3887.0
2019-08-07 12:30:00,184.84,185.21,184.84,184.99,12447.0,176.3846,176.7377,176.3846,176.5277,12447.0
2019-08-07 12:35:00,185.02,185.07,184.84,184.88,15601.0,176.5564,176.6041,176.3846,176.4228,15601.0
2019-08-07 12:40:00,184.95,185.12,184.81,185.03,6692.0,176.4896,176.6518,176.356,176.5659,6692.0
2019-08-07 12:45:00,185.03,185.2,184.74,184.74,10141.0,176.5659,176.7281,176.2892,176.2892,10141.0
2019-08-07 12:50:00,184.65,185.32,184.64,185.27,13485.0,176.2033,176.8427,176.1938,176.7949,13485.0
2019-08-07 12:55:00,185.29,185.29,185.1,185.16,6869.0,176.814,176.814,176.6327,176.69,6869.0
2019-08-07 13:00:00,185.23,185.31,185.11,185.23,7235.0,176.7568,176.8331,176.6423,176.7568,7235.0
2019-08-07 13:05:00,185.18,185.34,185.08,185.31,7957.0,176.7091,176.8617,176.6136,176.8331,7957.0
2019-08-07 13:10:00,185.33,185.37,185.14,185.15,13037.0,176.8522,176.8904,176.6709,176.6804,13037.0
2019-08-07 13:15:00,185.31,185.67,185.26,185.61,4077.0,176.8331,177.1766,176.7854,177.1194,4077.0
2019-08-07 13:20:00,185.53,185.63,185.46,185.49,3504.0,177.043,177.1385,176.9762,177.0049,3504.0
2019-08-07 13:25:00,185.54,185.71,185.38,185.71,3048.0,177.0526,177.2148,176.8999,177.2148,3048.0
2019-08-07 13:30:00,185.73,186.33,185.65,186.12,3847.0,177.2339,177.8065,177.1576,177.6061,3847.0
2019-08-07 13:35:00,186.13,186.19,186.03,186.17,4258.0,177.6156,177.6729,177.5202,177.6538,4258.0
2019-08-07 13:40:00,186.2,186.26,186.07,186.14,9138.0,177.6824,177.7397,177.5583,177.6251,9138.0
2019-08-07 13:45:00,186.1,186.27,186.09,186.17,9077.0,177.587,177.7492,177.5774,177.6538,9077.0
2019-08-07 13:50:00,186.2,186.23,186.01,186.04,4426.0,177.6824,177.711,177.5011,177.5297,4426.0
2019-08-07 13:55:00,186.12,186.12,185.79,185.79,2302.0,177.6061,177.6061,177.2912,177.2912,2302.0
2019-08-07 14:00:00,185.77,186.13,185.77,186.1,3103.0,177.2721,177.6156,177.2721,177.587,3103.0
2019-08-07 14:05:00,186.17,186.59,186.1,186.59,11976.0,177.6538,178.0546,177.587,178.0546,11976.0
2019-08-07 14:10:00,186.7,186.7,186.23,186.29,3453.0,178.1595,178.1595,177.711,177.7683,3453.0
2019-08-07 14:15:00,186.29,186.29,185.85,185.85,3677.0,177.7683,177.7683,177.3484,177.3484,3677.0
2019-08-07 14:20:00,185.8,185.96,185.75,185.86,2300.0,177.3007,177.4534,177.253,177.358,2300.0
2019-08-07 14:25:00,185.82,186.0,185.82,186.0,1300.0,177.3198,177.4915,177.3198,177.4915,1300.0
2019-08-07 14:30:00,186.28,186.34,186.18,186.33,1850.0,177.7587,177.816,177.6633,177.8065,1850.0
2019-08-07 14:35:00,186.39,186.44,186.25,186.31,4046.0,177.8637,177.9114,177.7301,177.7874,4046.0
2019-08-07 14:40:00,186.39,186.83,186.37,186.83,1800.0,177.8637,178.2836,177.8446,178.2836,1800.0
2019-08-07 14:45:00,186.79,186.97,186.5,186.51,5585.0,178.2454,178.4172,177.9687,177.9782,5585.0
2019-08-07 14:50:00,186.5,186.71,186.49,186.67,2351.0,177.9687,178.1691,177.9591,178.1309,2351.0
2019-08-07 14:55:00,186.7,186.94,186.56,186.91,4900.0,178.1595,178.3885,178.0259,178.3599,4900.0
2019-08-07 15:00:00,186.94,187.02,186.41,186.57,5980.0,178.3885,178.4649,177.8828,178.0355,5980.0
2019-08-07 15:05:00,186.57,186.75,186.57,186.57,3839.0,178.0355,178.2072,178.0355,178.0355,3839.0
2019-08-07 15:10:00,186.59,186.64,186.46,186.47,4500.0,178.0546,178.1023,177.9305,177.94,4500.0
2019-08-07 15:15:00,186.53,186.66,186.38,186.66,5250.0,177.9973,178.1214,177.8542,178.1214,5250.0
2019-08-07 15:20:00,186.66,186.79,186.62,186.63,7577.0,178.1214,178.2454,178.0832,178.0927,7577.0
2019-08-07 15:25:00,186.69,186.86,186.52,186.82,8676.0,178.15,178.3122,177.9878,178.274,8676.0
2019-08-07 15:30:00,186.81,187.16,186.81,187.08,12370.0,178.2645,178.5985,178.2645,178.5221,12370.0
2019-08-07 15:35:00,187.04,187.11,186.87,187.05,10390.0,178.484,178.5508,178.3218,178.4935,10390.0
2019-08-07 15:40:00,187.04,187.07,186.63,186.75,5386.0,178.484,178.5126,178.0927,178.2072,5386.0
2019-08-07 15:45:00,186.69,186.69,186.37,186.4,9060.0,178.15,178.15,177.8446,177.8733,9060.0
2019-08-07 15:50:00,186.4,186.4,186.12,186.28,14886.0,177.8733,177.8733,177.6061,177.7587,14886.0
2019-08-07 15:55:00,186.33,186.69,186.27,186.4,35797.0,177.8065,178.15,177.7492,177.8733,35797.0
2019-08-08 09:30:00,187.19,189.18,187.05,188.47,12229.0,178.6271,180.5261,178.4935,179.8486,12229.0
2019-08-08 09:35:00,188.52,189.16,188.0,188.28,4300.0,179.8963,180.507,179.4001,179.6673,4300.0
2019-08-08 09:40:00,188.35,188.49,187.65,187.96,5590.0,179.734,179.8676,179.0661,179.3619,5590.0
2019-08-08 09:45:00,187.88,188.28,187.74,188.26,3530.0,179.2855,179.6673,179.152,179.6482,3530.0
2019-08-08 09:50:00,188.15,188.25,187.75,188.09,5786.0,179.5432,179.6386,179.1615,179.4859,5786.0
2019-08-08 09:55:00,188.15,188.29,187.91,188.19,5185.0,179.5432,179.6768,179.3142,179.5814,5185.0
2019-08-08 10:00:00,188.23,188.23,187.9,188.03,6436.0,179.6195,179.6195,179.3046,179.4287,6436.0
2019-08-08 10:05:00,187.99,188.3,187.87,188.3,7309.0,179.3905,179.6863,179.276,179.6863,7309.0
2019-08-08 10:10:00,188.25,188.35,187.94,188.08,10022.0,179.6386,179.734,179.3428,179.4764,10022.0
2019-08-08 10:15:00,188.12,188.16,187.89,188.05,4413.0,179.5146,179.5527,179.2951,179.4478,4413.0
2019-08-08 10:20:00,188.05,188.19,187.98,187.99,4087.0,179.4478,179.5814,179.381,179.3905,4087.0
2019-08-08 10:25:00,187.93,188.15,187.81,188.0,3924.0,179.3333,179.5432,179.2188,179.4001,3924.0
2019-08-08 10:30:00,188.06,188.16,187.92,187.96,7500.0,179.4573,179.5527,179.3237,179.3619,7500.0
2019-08-08 10:35:00,187.85,187.9,187.66,187.73,6127.0,179.2569,179.3046,179.0756,179.1424,6127.0
2019-08-08 10:40:00,187.71,187.89,187.61,187.81,3100.0,179.1233,179.2951,179.0279,179.2188,3100.0
2019-08-08 10:45:00,187.87,187.87,187.45,187.71,2873.0,179.276,179.276,178.8752,179.1233,2873.0
2019-08-08 10:50:00,187.71,187.89,187.71,187.86,2530.0,179.1233,179.2951,179.1233,179.2665,2530.0
2019-08-08 10:55:00,187.9,187.99,187.8,187.83,6038.0,179.3046,179.3905,179.2092,179.2378,6038.0
2019-08-08 11:00:00,187.76,187.85,187.64,187.69,6348.0,179.171,179.2569,179.0565,179.1042,6348.0
2019-08-08 11:05:00,187.66,187.7,187.5,187.5,4546.0,179.0756,179.1138,178.9229,178.9229,4546.0
2019-08-08 11:10:00,187.47,187.81,187.44,187.69,6370.0,178.8943,179.2188,178.8657,179.1042,6370.0
2019-08-08 11:15:00,187.73,187.94,187.71,187.9,5441.0,179.1424,179.3428,179.1233,179.3046,5441.0
2019-08-08 11:20:00,187.89,188.06,187.85,188.0,4793.0,179.2951,179.4573,179.2569,179.4001,4793.0
2019-08-08 11:25:00,187.96,188.16,187.88,188.16,14750.0,179.3619,179.5527,179.2855,179.5527,14750.0
2019-08-08 11:30:00,188.16,188.54,188.11,188.53,7392.0,179.5527,179.9154,179.505,179.9058,7392.0
2019-08-08 11:35:00,188.49,188.8,188.47,188.8,2100.0,179.8676,180.1635,179.8486,180.1635,2100.0
2019-08-08 11:40:00,188.97,189.26,188.97,189.18,1255.0,180.3257,180.6024,180.3257,180.5261,1255.0
2019-08-08 11:45:00,189.25,189.25,189.11,189.18,1698.0,180.5929,180.5929,180.4593,180.5261,1698.0
2019-08-08 11:50:00,189.18,189.4,189.18,189.3,1400.0,180.5261,180.736,180.5261,180.6406,1400.0
2019-08-08 11:55:00,189.4,189.64,189.34,189.45,2878.0,180.736,180.965,180.6788,180.7837,2878.0
2019-08-08 12:00:00,189.39,189.64,189.36,189.45,4363.0,180.7265,180.965,180.6978,180.7837,4363.0
2019-08-08 12:05:00,189.65,189.67,189.45,189.45,8001.0,180.9746,180.9937,180.7837,180.7837,8001.0
2019-08-08 12:10:00,189.49,189.55,189.43,189.51,4883.0,180.8219,180.8792,180.7646,180.841,4883.0
2019-08-08 12:15:00,189.5,189.54,189.45,189.5,5900.0,180.8314,180.8696,180.7837,180.8314,5900.0
2019-08-08 12:20:00,189.42,189.55,189.36,189.48,3331.0,180.7551,180.8792,180.6978,180.8124,3331.0
2019-08-08 12:25:00,189.51,189.57,189.47,189.51,6000.0,180.841,180.8982,180.8028,180.841,6000.0
2019-08-08 12:30:00,189.5,189.6,189.48,189.58,9151.0,180.8314,180.9269,180.8124,180.9078,9151.0
2019-08-08 12:35:00,189.58,189.65,189.31,189.36,10211.0,180.9078,180.9746,180.6501,180.6978,10211.0
2019-08-08 12:40:00,189.35,189.47,189.34,189.42,2575.0,180.6883,180.8028,180.6788,180.7551,2575.0
2019-08-08 12:45:00,189.46,189.6,189.4,189.56,4189.0,180.7933,180.9269,180.736,180.8887,4189.0
2019-08-08 12:50:00,189.56,189.61,189.46,189.61,18896.0,180.8887,180.9364,180.7933,180.9364,18896.0
2019-08-08 12:55:00,189.55,189.62,189.5,189.53,9401.0,180.8792,180.946,180.8314,180.8601,9401.0
2019-08-08 13:00:00,189.57,189.79,189.52,189.79,11520.0,180.8982,181.1082,180.8505,181.1082,11520.0
2019-08-08 13:05:00,189.92,190.13,189.89,189.9,6707.0,181.2322,181.4326,181.2036,181.2131,6707.0
2019-08-08 13:10:00,189.93,190.1,189.93,189.98,2800.0,181.2418,181.404,181.2418,181.2895,2800.0
2019-08-08 13:15:00,190.04,190.04,189.89,189.94,2100.0,181.3467,181.3467,181.2036,181.2513,2100.0
2019-08-08 13:20:00,189.93,190.0,189.87,189.94,1700.0,181.2418,181.3086,181.1845,181.2513,1700.0
2019-08-08 13:25:00,189.89,189.89,189.72,189.72,2112.0,181.2036,181.2036,181.0414,181.0414,2112.0
2019-08-08 13:30:00,189.77,189.98,189.77,189.98,1500.0,181.0891,181.2895,181.0891,181.2895,1500.0
2019-08-08 13:35:00,189.87,189.98,189.87,189.94,1600.0,181.1845,181.2895,181.1845,181.2513,1600.0
2019-08-08 13:40:00,189.98,190.25,189.98,190.06,4321.0,181.2895,181.5471,181.2895,181.3658,4321.0
2019-08-08 13:45:00,190.09,190.11,189.96,190.04,2030.0,181.3945,181.4135,181.2704,181.3467,2030.0
2019-08-08 13:50:00,190.0,190.31,190.0,190.18,2536.0,181.3086,181.6044,181.3086,181.4803,2536.0
2019-08-08 13:55:00,190.22,190.35,190.03,190.03,2844.0,181.5185,181.6426,181.3372,181.3372,2844.0
2019-08-08 14:00:00,190.03,190.03,189.74,189.79,4305.0,181.3372,181.3372,181.0605,181.1082,4305.0
2019-08-08 14:05:00,189.7,189.82,189.48,189.56,2964.0,181.0223,181.1368,180.8124,180.8887,2964.0
2019-08-08 14:10:00,189.63,189.73,189.57,189.61,3302.0,180.9555,181.0509,180.8982,180.9364,3302.0
2019-08-08 14:15:00,189.64,189.81,189.52,189.73,2449.0,180.965,181.1273,180.8505,181.0509,2449.0
2019-08-08 14:20:00,189.78,189.8,189.6,189.63,3700.0,181.0986,181.1177,180.9269,180.9555,3700.0
2019-08-08 14:25:00,189.65,189.73,189.56,189.73,1828.0,180.9746,181.0509,180.8887,181.0509,1828.0
2019-08-08 14:30:00,189.65,189.86,189.62,189.73,4518.0,180.9746,181.175,180.946,181.0509,4518.0
2019-08-08 14:35:00,189.73,189.81,189.7,189.78,5174.0,181.0509,181.1273,181.0223,181.0986,5174.0
2019-08-08 14:40:00,189.77,189.82,189.68,189.72,4983.0,181.0891,181.1368,181.0032,181.0414,4983.0
2019-08-08 14:45:00,189.8,189.8,189.46,189.48,3900.0,181.1177,181.1177,180.7933,180.8124,3900.0
2019-08-08 14:50:00,189.53,189.94,189.51,189.83,3567.0,180.8601,181.2513,180.841,181.1463,3567.0
2019-08-08 14:55:00,189.83,189.99,189.8,189.89,3829.0,181.1463,181.299,181.1177,181.2036,3829.0
2019-08-08 15:00:00,189.84,190.01,189.84,190.0,2904.0,181.1559,181.3181,181.1559,181.3086,2904.0
2019-08-08 15:05:00,190.0,190.09,189.93,189.97,12200.0,181.3086,181.3945,181.2418,181.2799,12200.0
2019-08-08 15:10:00,189.97,190.0,189.7,189.7,5800.0,181.2799,181.3086,181.0223,181.0223,5800.0
2019-08-08 15:15:00,189.61,189.69,189.51,189.66,5078.0,180.9364,181.0128,180.841,180.9841,5078.0
2019-08-08 15:20:00,189.66,189.87,189.57,189.85,9590.0,180.9841,181.1845,180.8982,181.1654,9590.0
2019-08-08 15:25:00,189.78,190.06,189.76,190.02,10157.0,181.0986,181.3658,181.0795,181.3277,10157.0
2019-08-08 15:30:00,190.01,190.05,189.85,190.01,6513.0,181.3181,181.3563,181.1654,181.3181,6513.0
2019-08-08 15:35:00,189.93,189.94,189.79,189.91,4591.0,181.2418,181.2513,181.1082,181.2227,4591.0
2019-08-08 15:40:00,189.94,190.24,189.93,190.15,14029.0,181.2513,181.5376,181.2418,181.4517,14029.0
2019-08-08 15:45:00,190.15,190.29,189.93,189.95,10176.0,181.4517,181.5853,181.2418,181.2609,10176.0
2019-08-08 15:50:00,189.92,190.04,189.65,190.01,14604.0,181.2322,181.3467,180.9746,181.3181,14604.0
2019-08-08 15:55:00,189.95,190.17,189.62,189.75,73986.0,181.2609,181.4708,180.946,181.07,73986.0
2019-08-09 09:30:00,189.93,191.09,189.93,190.02,20613.0,181.2418,182.3487,181.2418,181.3277,20613.0
2019-08-09 09:35:00,190.58,190.95,190.31,190.62,15292.0,181.862,182.2151,181.6044,181.9002,15292.0
2019-08-09 09:40:00,190.6,191.06,190.54,191.06,8114.0,181.8811,182.3201,181.8239,182.3201,8114.0
2019-08-09 09:45:00,190.98,191.11,190.65,190.67,9091.0,182.2437,182.3678,181.9288,181.9479,9091.0
2019-08-09 09:50:00,190.98,191.01,190.59,190.6,2951.0,182.2437,182.2724,181.8716,181.8811,2951.0
2019-08-09 09:55:00,190.76,190.87,190.46,190.58,6049.0,182.0338,182.1388,181.7475,181.862,6049.0
2019-08-09 10:00:00,190.51,190.59,190.07,190.11,3748.0,181.7952,181.8716,181.3754,181.4135,3748.0
2019-08-09 10:05:00,190.09,190.29,189.7,189.7,6295.0,181.3945,181.5853,181.0223,181.0223,6295.0
2019-08-09 10:10:00,189.83,190.11,189.76,190.09,4566.0,181.1463,181.4135,181.0795,181.3945,4566.0
2019-08-09 10:15:00,190.04,190.04,189.41,189.5,3997.0,181.3467,181.3467,180.7456,180.8314,3997.0
2019-08-09 10:20:00,189.37,189.37,189.14,189.22,1926.0,180.7074,180.7074,180.4879,180.5643,1926.0
2019-08-09 10:25:00,189.23,189.43,189.03,189.31,1479.0,180.5738,180.7646,180.3829,180.6501,1479.0
2019-08-09 10:30:00,189.31,189.36,188.78,188.81,5286.0,180.6501,180.6978,180.1444,180.173,5286.0
2019-08-09 10:35:00,188.96,189.01,188.88,188.88,2333.0,180.3161,180.3639,180.2398,180.2398,2333.0
2019-08-09 10:40:00,188.79,188.79,188.51,188.53,2267.0,180.1539,180.1539,179.8867,179.9058,2267.0
2019-08-09 10:45:00,188.73,188.92,188.6,188.83,2755.0,180.0967,180.278,179.9726,180.1921,2755.0
2019-08-09 10:50:00,188.93,189.11,188.81,188.81,5997.0,180.2875,180.4593,180.173,180.173,5997.0
2019-08-09 10:55:00,188.84,189.13,188.83,188.86,6870.0,180.2016,180.4784,180.1921,180.2207,6870.0
2019-08-09 11:00:00,188.89,189.04,188.84,188.84,5103.0,180.2493,180.3925,180.2016,180.2016,5103.0
2019-08-09 11:05:00,188.79,188.79,188.43,188.44,5317.0,180.1539,180.1539,179.8104,179.8199,5317.0
2019-08-09 11:10:00,188.37,188.59,188.27,188.59,4411.0,179.7531,179.9631,179.6577,179.9631,4411.0
2019-08-09 11:15:00,188.62,188.67,188.55,188.55,3095.0,179.9917,180.0394,179.9249,179.9249,3095.0
2019-08-09 11:20:00,188.58,188.58,188.26,188.26,3629.0,179.9535,179.9535,179.6482,179.6482,3629.0
2019-08-09 11:25:00,188.19,188.26,188.02,188.02,2734.0,179.5814,179.6482,179.4191,179.4191,2734.0
2019-08-09 11:30:00,188.07,188.37,188.03,188.37,3290.0,179.4669,179.7531,179.4287,179.7531,3290.0
2019-08-09 11:35:00,188.34,188.39,188.06,188.14,3769.0,179.7245,179.7722,179.4573,179.5337,3769.0
2019-08-09 11:40:00,188.14,188.35,188.11,188.17,4194.0,179.5337,179.734,179.505,179.5623,4194.0
2019-08-09 11:45:00,188.1,188.45,188.1,188.43,2202.0,179.4955,179.8295,179.4955,179.8104,2202.0
2019-08-09 11:50:00,188.51,188.68,188.28,188.28,4497.0,179.8867,180.049,179.6673,179.6673,4497.0
2019-08-09 11:55:00,188.24,188.29,187.84,188.0,3014.0,179.6291,179.6768,179.2474,179.4001,3014.0
2019-08-09 12:00:00,187.98,188.28,187.95,187.97,3854.0,179.381,179.6673,179.3523,179.3714,3854.0
2019-08-09 12:05:00,188.03,188.03,187.68,187.74,2723.0,179.4287,179.4287,179.0947,179.152,2723.0
2019-08-09 12:10:00,187.75,187.98,187.75,187.91,1924.0,179.1615,179.381,179.1615,179.3142,1924.0
2019-08-09 12:15:00,187.9,187.9,187.47,187.47,1909.0,179.3046,179.3046,178.8943,178.8943,1909.0
2019-08-09 12:20:00,187.58,187.63,187.42,187.51,5872.0,178.9993,179.047,178.8466,178.9325,5872.0
2019-08-09 12:25:00,187.51,187.55,187.3,187.52,4481.0,178.9325,178.9706,178.7321,178.942,4481.0
2019-08-09 12:30:00,187.49,187.65,187.39,187.59,2848.0,178.9134,179.0661,178.818,179.0088,2848.0
2019-08-09 12:35:00,187.53,187.56,187.38,187.41,2458.0,178.9516,178.9802,178.8084,178.837,2458.0
2019-08-09 12:40:00,187.53,187.79,187.45,187.7,3015.0,178.9516,179.1997,178.8752,179.1138,3015.0
2019-08-09 12:45:00,187.74,187.96,187.65,187.87,3400.0,179.152,179.3619,179.0661,179.276,3400.0
2019-08-09 12:50:00,187.97,188.4,187.82,188.37,9298.0,179.3714,179.7818,179.2283,179.7531,9298.0
2019-08-09 12:55:00,188.39,188.64,187.95,187.95,4417.0,179.7722,180.0108,179.3523,179.3523,4417.0
2019-08-09 13:00:00,188.02,188.25,187.85,188.04,2250.0,179.4191,179.6386,179.2569,179.4382,2250.0
2019-08-09 13:05:00,188.12,188.21,188.0,188.21,2731.0,179.5146,179.6005,179.4001,179.6005,2731.0
2019-08-09 13:10:00,188.14,188.33,188.04,188.3,2746.0,179.5337,179.715,179.4382,179.6863,2746.0
2019-08-09 13:15:00,188.13,188.49,188.09,188.38,3039.0,179.5241,179.8676,179.4859,179.7627,3039.0
2019-08-09 13:20:00,188.38,188.68,188.31,188.63,5656.0,179.7627,180.049,179.6959,180.0012,5656.0
2019-08-09 13:25:00,188.6,188.86,188.6,188.86,1589.0,179.9726,180.2207,179.9726,180.2207,1589.0
2019-08-09 13:30:00,188.94,189.16,188.94,189.02,2266.0,180.2971,180.507,180.2971,180.3734,2266.0
2019-08-09 13:35:00,189.04,189.11,188.87,189.0,1915.0,180.3925,180.4593,180.2303,180.3543,1915.0
2019-08-09 13:40:00,189.04,189.15,189.03,189.03,900.0,180.3925,180.4975,180.3829,180.3829,900.0
2019-08-09 13:45:00,189.0,189.04,189.0,189.04,600.0,180.3543,180.3925,180.3543,180.3925,600.0
2019-08-09 13:50:00,189.0,189.12,189.0,189.03,1300.0,180.3543,180.4688,180.3543,180.3829,1300.0
2019-08-09 13:55:00,189.03,189.04,188.95,188.95,1957.0,180.3829,180.3925,180.3066,180.3066,1957.0
2019-08-09 14:00:00,188.9,188.9,188.77,188.85,1866.0,180.2589,180.2589,180.1348,180.2112,1866.0
2019-08-09 14:05:00,188.86,189.03,188.86,188.91,1391.0,180.2207,180.3829,180.2207,180.2684,1391.0
2019-08-09 14:10:00,189.01,189.15,189.01,189.1,2291.0,180.3639,180.4975,180.3639,180.4497,2291.0
2019-08-09 14:15:00,189.05,189.18,189.03,189.18,1895.0,180.402,180.5261,180.3829,180.5261,1895.0
2019-08-09 14:20:00,189.25,189.41,189.18,189.41,4294.0,180.5929,180.7456,180.5261,180.7456,4294.0
2019-08-09 14:25:00,189.62,189.62,189.47,189.48,2154.0,180.946,180.946,180.8028,180.8124,2154.0
2019-08-09 14:30:00,189.44,189.53,189.32,189.33,3897.0,180.7742,180.8601,180.6597,180.6692,3897.0
2019-08-09 14:35:00,189.33,189.33,189.21,189.23,1300.0,180.6692,180.6692,180.5547,180.5738,1300.0
2019-08-09 14:40:00,189.29,189.38,189.26,189.34,1256.0,180.631,180.7169,180.6024,180.6788,1256.0
2019-08-09 14:45:00,189.35,189.38,189.28,189.29,2667.0,180.6883,180.7169,180.6215,180.631,2667.0
2019-08-09 14:50:00,189.24,189.28,189.17,189.28,1332.0,180.5833,180.6215,180.5165,180.6215,1332.0
2019-08-09 14:55:00,189.38,189.46,189.28,189.28,1411.0,180.7169,180.7933,180.6215,180.6215,1411.0
2019-08-09 15:00:00,189.23,189.63,189.2,189.63,1822.0,180.5738,180.9555,180.5452,180.9555,1822.0
2019-08-09 15:05:00,189.74,189.97,189.74,189.86,3724.0,181.0605,181.2799,181.0605,181.175,3724.0
2019-08-09 15:10:00,189.79,189.86,189.73,189.76,1930.0,181.1082,181.175,181.0509,181.0795,1930.0
2019-08-09 15:15:00,189.86,189.96,189.63,189.75,4657.0,181.175,181.2704,180.9555,181.07,4657.0
2019-08-09 15:20:00,189.79,189.81,189.64,189.81,3515.0,181.1082,181.1273,180.965,181.1273,3515.0
2019-08-09 15:25:00,189.89,189.98,189.8,189.9,8375.0,181.2036,181.2895,181.1177,181.2131,8375.0
2019-08-09 15:30:00,189.91,190.18,189.78,190.02,4843.0,181.2227,181.4803,181.0986,181.3277,4843.0
2019-08-09 15:35:00,189.97,190.24,189.97,190.14,7576.0,181.2799,181.5376,181.2799,181.4422,7576.0
2019-08-09 15:40:00,190.11,190.25,190.09,190.11,6005.0,181.4135,181.5471,181.3945,181.4135,6005.0
2019-08-09 15:45:00,190.06,190.3,189.99,190.03,5859.0,181.3658,181.5948,181.299,181.3372,5859.0
2019-08-09 15:50:00,190.07,190.1,189.72,189.89,28453.0,181.3754,181.404,181.0414,181.2036,28453.0
2019-08-09 15:55:00,189.81,189.81,189.28,189.42,31180.0,181.1273,181.1273,180.6215,180.7551,31180.0
2019-08-12 09:30:00,188.03,188.7,187.31,187.64,8871.0,179.4287,180.068,178.7416,179.0565,8871.0
2019-08-12 09:35:00,187.79,188.1,187.53,187.71,6549.0,179.1997,179.4955,178.9516,179.1233,6549.0
2019-08-12 09:40:00,187.51,187.65,187.13,187.13,3760.0,178.9325,179.0661,178.5699,178.5699,3760.0
2019-08-12 09:45:00,187.13,187.71,187.03,187.52,4692.0,178.5699,179.1233,178.4744,178.942,4692.0
2019-08-12 09:50:00,187.51,187.58,187.4,187.44,2179.0,178.9325,178.9993,178.8275,178.8657,2179.0
2019-08-12 09:55:00,187.35,187.49,187.22,187.44,4676.0,178.7798,178.9134,178.6557,178.8657,4676.0
2019-08-12 10:00:00,187.47,187.8,187.36,187.65,5868.0,178.8943,179.2092,178.7893,179.0661,5868.0
2019-08-12 10:05:00,187.66,187.84,187.55,187.84,8184.0,179.0756,179.2474,178.9706,179.2474,8184.0
2019-08-12 10:10:00,187.84,188.1,187.84,188.02,3630.0,179.2474,179.4955,179.2474,179.4191,3630.0
2019-08-12 10:15:00,188.14,188.77,188.14,188.55,8680.0,179.5337,180.1348,179.5337,179.9249,8680.0
2019-08-12 10:20:00,188.87,188.91,188.55,188.78,7270.0,180.2303,180.2684,179.9249,180.1444,7270.0
2019-08-12 10:25:00,188.91,189.05,188.86,188.89,2909.0,180.2684,180.402,180.2207,180.2493,2909.0
2019-08-12 10:30:00,188.91,189.04,188.85,188.95,6299.0,180.2684,180.3925,180.2112,180.3066,6299.0
2019-08-12 10:35:00,188.97,188.97,188.75,188.75,2055.0,180.3257,180.3257,180.1158,180.1158,2055.0
2019-08-12 10:40:00,188.82,188.87,188.6,188.87,3222.0,180.1825,180.2303,179.9726,180.2303,3222.0
2019-08-12 10:45:00,188.83,188.9,188.47,188.61,4130.0,180.1921,180.2589,179.8486,179.9822,4130.0
2019-08-12 10:50:00,188.72,188.93,188.72,188.77,2000.0,180.0871,180.2875,180.0871,180.1348,2000.0
2019-08-12 10:55:00,188.83,189.07,188.83,188.9,4403.0,180.1921,180.4211,180.1921,180.2589,4403.0
2019-08-12 11:00:00,188.67,188.75,188.37,188.37,2722.0,180.0394,180.1158,179.7531,179.7531,2722.0
2019-08-12 11:05:00,188.36,188.51,188.3,188.31,2400.0,179.7436,179.8867,179.6863,179.6959,2400.0
2019-08-12 11:10:00,188.3,188.35,187.96,187.96,2200.0,179.6863,179.734,179.3619,179.3619,2200.0
2019-08-12 11:15:00,188.1,188.1,187.96,188.09,1500.0,179.4955,179.4955,179.3619,179.4859,1500.0
2019-08-12 11:20:00,188.04,188.11,187.99,188.06,2727.0,179.4382,179.505,179.3905,179.4573,2727.0
2019-08-12 11:25:00,188.12,188.3,188.12,188.28,1300.0,179.5146,179.6863,179.5146,179.6673,1300.0
2019-08-12 11:30:00,188.32,188.37,187.91,187.92,2389.0,179.7054,179.7531,179.3142,179.3237,2389.0
2019-08-12 11:35:00,187.99,188.16,187.99,188.09,1694.0,179.3905,179.5527,179.3905,179.4859,1694.0
2019-08-12 11:40:00,188.16,188.27,187.96,188.25,1439.0,179.5527,179.6577,179.3619,179.6386,1439.0
2019-08-12 11:45:00,188.25,188.37,188.16,188.24,5601.0,179.6386,179.7531,179.5527,179.6291,5601.0
2019-08-12 11:50:00,188.3,188.47,188.24,188.34,2687.0,179.6863,179.8486,179.6291,179.7245,2687.0
2019-08-12 11:55:00,188.41,188.41,188.19,188.21,3427.0,179.7913,179.7913,179.5814,179.6005,3427.0
2019-08-12 12:00:00,188.18,188.24,188.03,188.15,2562.0,179.5718,179.6291,179.4287,179.5432,2562.0
2019-08-12 12:05:00,188.08,188.16,187.98,188.16,1693.0,179.4764,179.5527,179.381,179.5527,1693.0
2019-08-12 12:10:00,188.31,188.32,188.17,188.29,3200.0,179.6959,179.7054,179.5623,179.6768,3200.0
2019-08-12 12:15:00,188.3,188.36,188.15,188.32,2283.0,179.6863,179.7436,179.5432,179.7054,2283.0
2019-08-12 12:20:00,188.34,188.37,188.19,188.22,2784.0,179.7245,179.7531,179.5814,179.61,2784.0
2019-08-12 12:25:00,188.16,188.36,188.16,188.36,5900.0,179.5527,179.7436,179.5527,179.7436,5900.0
2019-08-12 12:30:00,188.31,188.32,188.22,188.22,1100.0,179.6959,179.7054,179.61,179.61,1100.0
2019-08-12 12:35:00,188.1,188.1,187.93,188.0,2398.0,179.4955,179.4955,179.3333,179.4001,2398.0
2019-08-12 12:40:00,187.92,187.92,187.53,187.59,2699.0,179.3237,179.3237,178.9516,179.0088,2699.0
2019-08-12 12:45:00,187.51,187.65,187.46,187.46,4200.0,178.9325,179.0661,178.8848,178.8848,4200.0
2019-08-12 12:50:00,187.53,187.54,187.35,187.44,4480.0,178.9516,178.9611,178.7798,178.8657,4480.0
2019-08-12 12:55:00,187.35,187.71,187.35,187.46,1809.0,178.7798,179.1233,178.7798,178.8848,1809.0
2019-08-12 13:00:00,187.49,187.5,187.32,187.43,1900.0,178.9134,178.9229,178.7512,178.8561,1900.0
2019-08-12 13:05:00,187.47,187.56,187.3,187.48,1706.0,178.8943,178.9802,178.7321,178.9038,1706.0
2019-08-12 13:10:00,187.42,187.55,187.4,187.49,2027.0,178.8466,178.9706,178.8275,178.9134,2027.0
2019-08-12 13:15:00,187.49,187.49,187.08,187.09,2500.0,178.9134,178.9134,178.5221,178.5317,2500.0
2019-08-12 13:20:00,187.11,187.34,187.1,187.25,7335.0,178.5508,178.7703,178.5412,178.6844,7335.0
2019-08-12 13:25:00,187.23,187.33,187.22,187.22,901.0,178.6653,178.7607,178.6557,178.6557,901.0
2019-08-12 13:30:00,187.4,187.58,187.34,187.56,1764.0,178.8275,178.9993,178.7703,178.9802,1764.0
2019-08-12 13:35:00,187.48,187.48,187.25,187.26,2336.0,178.9038,178.9038,178.6844,178.6939,2336.0
2019-08-12 13:40:00,187.17,187.27,186.95,186.95,2564.0,178.608,178.7035,178.3981,178.3981,2564.0
2019-08-12 13:45:00,186.91,186.91,186.66,186.71,1145.0,178.3599,178.3599,178.1214,178.1691,1145.0
2019-08-12 13:50:00,186.63,186.7,186.53,186.7,2126.0,178.0927,178.1595,177.9973,178.1595,2126.0
2019-08-12 13:55:00,186.66,186.9,186.5,186.9,4095.0,178.1214,178.3504,177.9687,178.3504,4095.0
2019-08-12 14:00:00,186.78,186.98,186.65,186.97,2647.0,178.2359,178.4267,178.1118,178.4172,2647.0
2019-08-12 14:05:00,186.98,187.0,186.92,187.0,1902.0,178.4267,178.4458,178.3695,178.4458,1902.0
2019-08-12 14:10:00,187.06,187.09,186.92,186.93,1988.0,178.5031,178.5317,178.3695,178.379,1988.0
2019-08-12 14:15:00,186.99,186.99,186.68,186.68,2287.0,178.4363,178.4363,178.1404,178.1404,2287.0
2019-08-12 14:20:00,186.64,186.66,186.47,186.54,2897.0,178.1023,178.1214,177.94,178.0068,2897.0
2019-08-12 14:25:00,186.54,186.56,186.26,186.26,3338.0,178.0068,178.0259,177.7397,177.7397,3338.0
2019-08-12 14:30:00,186.28,186.55,186.24,186.38,3090.0,177.7587,178.0164,177.7206,177.8542,3090.0
2019-08-12 14:35:00,186.44,186.44,186.32,186.32,735.0,177.9114,177.9114,177.7969,177.7969,735.0
2019-08-12 14:40:00,186.38,186.38,185.82,186.01,5692.0,177.8542,177.8542,177.3198,177.5011,5692.0
2019-08-12 14:45:00,186.03,186.04,185.81,185.81,5978.0,177.5202,177.5297,177.3102,177.3102,5978.0
2019-08-12 14:50:00,185.77,185.92,185.6,185.61,11477.0,177.2721,177.4152,177.1098,177.1194,11477.0
2019-08-12 14:55:00,185.65,185.83,185.59,185.79,18211.0,177.1576,177.3293,177.1003,177.2912,18211.0
2019-08-12 15:00:00,186.2,186.5,186.14,186.35,8085.0,177.6824,177.9687,177.6251,177.8255,8085.0
2019-08-12 15:05:00,186.35,186.72,186.27,186.53,10628.0,177.8255,178.1786,177.7492,177.9973,10628.0
2019-08-12 15:10:00,186.5,186.62,186.48,186.51,4736.0,177.9687,178.0832,177.9496,177.9782,4736.0
2019-08-12 15:15:00,186.49,186.57,186.47,186.57,2300.0,177.9591,178.0355,177.94,178.0355,2300.0
2019-08-12 15:20:00,186.55,186.55,186.46,186.47,800.0,178.0164,178.0164,177.9305,177.94,800.0
2019-08-12 15:25:00,186.46,186.54,186.4,186.53,2392.0,177.9305,178.0068,177.8733,177.9973,2392.0
2019-08-12 15:30:00,186.53,186.53,186.49,186.49,2736.0,177.9973,177.9973,177.9591,177.9591,2736.0
2019-08-12 15:35:00,186.49,186.49,186.49,186.49,0.0,177.9591,177.9591,177.9591,177.9591,0.0
2019-08-12 15:40:00,186.41,186.41,186.41,186.41,100.0,177.8828,177.8828,177.8828,177.8828,100.0
2019-08-12 15:45:00,186.44,186.44,186.25,186.25,2000.0,177.9114,177.9114,177.7301,177.7301,2000.0
2019-08-12 15:50:00,186.31,186.33,186.09,186.11,7500.0,177.7874,177.8065,177.5774,177.5965,7500.0
2019-08-12 15:55:00,186.1,186.29,185.99,186.21,13639.0,177.587,177.7683,177.482,177.6919,13639.0
2019-08-13 09:30:00,186.18,186.49,185.2,185.79,5630.0,177.6633,177.9591,176.7281,177.2912,5630.0
2019-08-13 09:35:00,185.67,186.81,185.67,186.74,4587.0,177.1766,178.2645,177.1766,178.1977,4587.0
2019-08-13 09:40:00,186.88,187.02,186.5,187.02,2255.0,178.3313,178.4649,177.9687,178.4649,2255.0
2019-08-13 09:45:00,187.19,188.67,186.9,188.11,6999.0,178.6271,180.0394,178.3504,179.505,6999.0
2019-08-13 09:50:00,188.28,188.28,187.61,188.1,7003.0,179.6673,179.6673,179.0279,179.4955,7003.0
2019-08-13 09:55:00,188.17,188.7,188.09,188.7,4371.0,179.5623,180.068,179.4859,180.068,4371.0
2019-08-13 10:00:00,188.64,188.64,188.11,188.32,5657.0,180.0108,180.0108,179.505,179.7054,5657.0
2019-08-13 10:05:00,188.43,188.7,188.23,188.7,8621.0,179.8104,180.068,179.6195,180.068,8621.0
2019-08-13 10:10:00,188.71,189.0,188.53,188.94,4389.0,180.0776,180.3543,179.9058,180.2971,4389.0
2019-08-13 10:15:00,189.0,189.99,188.99,189.99,11988.0,180.3543,181.299,180.3448,181.299,11988.0
2019-08-13 10:20:00,190.1,190.1,189.38,189.38,10008.0,181.404,181.404,180.7169,180.7169,10008.0
2019-08-13 10:25:00,189.44,189.83,189.38,189.51,9813.0,180.7742,181.1463,180.7169,180.841,9813.0
2019-08-13 10:30:00,189.54,189.77,189.31,189.58,4767.0,180.8696,181.0891,180.6501,180.9078,4767.0
2019-08-13 10:35:00,189.52,189.66,189.4,189.48,6989.0,180.8505,180.9841,180.736,180.8124,6989.0
2019-08-13 10:40:00,189.51,189.56,189.21,189.38,4644.0,180.841,180.8887,180.5547,180.7169,4644.0
2019-08-13 10:45:00,189.48,189.57,189.02,189.05,6204.0,180.8124,180.8982,180.3734,180.402,6204.0
2019-08-13 10:50:00,189.02,189.08,188.82,189.03,6457.0,180.3734,180.4307,180.1825,180.3829,6457.0
2019-08-13 10:55:00,189.03,189.19,188.8,188.8,5615.0,180.3829,180.5356,180.1635,180.1635,5615.0
2019-08-13 11:00:00,188.83,188.95,188.64,188.74,6237.0,180.1921,180.3066,180.0108,180.1062,6237.0
2019-08-13 11:05:00,188.75,189.25,188.74,189.15,3614.0,180.1158,180.5929,180.1062,180.4975,3614.0
2019-08-13 11:10:00,189.23,189.38,189.15,189.23,6104.0,180.5738,180.7169,180.4975,180.5738,6104.0
2019-08-13 11:15:00,189.23,189.29,188.63,188.65,7402.0,180.5738,180.631,180.0012,180.0203,7402.0
2019-08-13 11:20:00,188.63,188.83,188.61,188.7,6087.0,180.0012,180.1921,179.9822,180.068,6087.0
2019-08-13 11:25:00,188.64,188.94,188.49,188.74,5584.0,180.0108,180.2971,179.8676,180.1062,5584.0
2019-08-13 11:30:00,188.65,188.89,188.61,188.76,4855.0,180.0203,180.2493,179.9822,180.1253,4855.0
2019-08-13 11:35:00,188.82,189.29,188.82,189.08,4200.0,180.1825,180.631,180.1825,180.4307,4200.0
2019-08-13 11:40:00,189.2,189.41,189.14,189.37,5753.0,180.5452,180.7456,180.4879,180.7074,5753.0
2019-08-13 11:45:00,189.38,189.52,189.35,189.43,3979.0,180.7169,180.8505,180.6883,180.7646,3979.0
2019-08-13 11:50:00,189.39,189.54,189.26,189.5,5570.0,180.7265,180.8696,180.6024,180.8314,5570.0
2019-08-13 11:55:00,189.54,189.75,189.48,189.58,4126.0,180.8696,181.07,180.8124,180.9078,4126.0
2019-08-13 12:00:00,189.65,189.78,189.57,189.78,5601.0,180.9746,181.0986,180.8982,181.0986,5601.0
2019-08-13 12:05:00,189.74,189.89,189.56,189.77,3244.0,181.0605,181.2036,180.8887,181.0891,3244.0
2019-08-13 12:10:00,189.79,190.0,189.71,190.0,2300.0,181.1082,181.3086,181.0318,181.3086,2300.0
2019-08-13 12:15:00,190.0,190.31,189.99,190.29,4569.0,181.3086,181.6044,181.299,181.5853,4569.0
2019-08-13 12:20:00,190.26,190.47,190.26,190.37,4000.0,181.5567,181.7571,181.5567,181.6616,4000.0
2019-08-13 12:25:00,190.37,190.47,190.27,190.29,4055.0,181.6616,181.7571,181.5662,181.5853,4055.0
2019-08-13 12:30:00,190.3,190.3,190.02,190.08,3000.0,181.5948,181.5948,181.3277,181.3849,3000.0
2019-08-13 12:35:00,190.17,190.22,190.09,190.14,4032.0,181.4708,181.5185,181.3945,181.4422,4032.0
2019-08-13 12:40:00,190.14,190.14,190.03,190.13,1819.0,181.4422,181.4422,181.3372,181.4326,1819.0
2019-08-13 12:45:00,190.11,190.26,190.1,190.16,3301.0,181.4135,181.5567,181.404,181.4613,3301.0
2019-08-13 12:50:00,190.22,190.31,190.09,190.09,3560.0,181.5185,181.6044,181.3945,181.3945,3560.0
2019-08-13 12:55:00,190.14,190.38,190.14,190.37,13053.0,181.4422,181.6712,181.4422,181.6616,13053.0
2019-08-13 13:00:00,190.33,190.54,190.24,190.54,7897.0,181.6235,181.8239,181.5376,181.8239,7897.0
2019-08-13 13:05:00,190.6,190.89,190.59,190.77,2901.0,181.8811,182.1579,181.8716,182.0433,2901.0
2019-08-13 13:10:00,190.78,190.94,190.76,190.92,2975.0,182.0529,182.2056,182.0338,182.1865,2975.0
2019-08-13 13:15:00,190.96,191.01,190.24,190.45,15880.0,182.2247,182.2724,181.5376,181.738,15880.0
2019-08-13 13:20:00,190.33,190.5,190.26,190.31,7356.0,181.6235,181.7857,181.5567,181.6044,7356.0
2019-08-13 13:25:00,190.5,190.66,190.39,190.66,5865.0,181.7857,181.9384,181.6807,181.9384,5865.0
2019-08-13 13:30:00,190.52,190.64,190.42,190.61,2499.0,181.8048,181.9193,181.7094,181.8907,2499.0
2019-08-13 13:35:00,190.51,190.76,190.49,190.49,3000.0,181.7952,182.0338,181.7762,181.7762,3000.0
2019-08-13 13:40:00,190.5,190.56,190.35,190.42,3200.0,181.7857,181.843,181.6426,181.7094,3200.0
2019-08-13 13:45:00,190.48,190.51,190.33,190.4,3011.0,181.7666,181.7952,181.6235,181.6903,3011.0
2019-08-13 13:50:00,190.39,190.52,190.37,190.44,3011.0,181.6807,181.8048,181.6616,181.7284,3011.0
2019-08-13 13:55:00,190.42,190.55,190.34,190.34,4205.0,181.7094,181.8334,181.633,181.633,4205.0
2019-08-13 14:00:00,190.4,190.55,190.25,190.51,8391.0,181.6903,181.8334,181.5471,181.7952,8391.0
2019-08-13 14:05:00,190.49,190.61,190.38,190.61,5335.0,181.7762,181.8907,181.6712,181.8907,5335.0
2019-08-13 14:10:00,190.58,190.72,190.5,190.69,6840.0,181.862,181.9956,181.7857,181.967,6840.0
2019-08-13 14:15:00,190.72,190.86,190.72,190.76,7047.0,181.9956,182.1292,181.9956,182.0338,7047.0
2019-08-13 14:20:00,190.77,190.79,190.65,190.73,1700.0,182.0433,182.0624,181.9288,182.0052,1700.0
2019-08-13 14:25:00,190.79,191.1,190.77,191.04,7573.0,182.0624,182.3583,182.0433,182.301,7573.0
2019-08-13 14:30:00,191.05,191.2,190.95,191.2,6790.0,182.3105,182.4537,182.2151,182.4537,6790.0
2019-08-13 14:35:00,191.19,191.29,191.12,191.21,6692.0,182.4441,182.5396,182.3773,182.4632,6692.0
2019-08-13 14:40:00,191.17,191.24,191.12,191.15,4625.0,182.425,182.4918,182.3773,182.406,4625.0
2019-08-13 14:45:00,191.21,191.21,190.88,190.94,4765.0,182.4632,182.4632,182.1483,182.2056,4765.0
2019-08-13 14:50:00,190.94,191.08,190.86,190.93,7138.0,182.2056,182.3392,182.1292,182.196,7138.0
2019-08-13 14:55:00,190.92,190.97,190.86,190.92,4489.0,182.1865,182.2342,182.1292,182.1865,4489.0
2019-08-13 15:00:00,190.92,191.06,190.85,190.91,5040.0,182.1865,182.3201,182.1197,182.1769,5040.0
2019-08-13 15:05:00,190.92,191.0,190.8,191.0,3000.0,182.1865,182.2628,182.072,182.2628,3000.0
2019-08-13 15:10:00,190.97,191.0,190.71,190.83,6710.0,182.2342,182.2628,181.9861,182.1006,6710.0
2019-08-13 15:15:00,190.85,190.99,190.83,190.98,4846.0,182.1197,182.2533,182.1006,182.2437,4846.0
2019-08-13 15:20:00,191.02,191.02,190.59,190.64,6035.0,182.2819,182.2819,181.8716,181.9193,6035.0
2019-08-13 15:25:00,190.66,190.73,190.57,190.72,4239.0,181.9384,182.0052,181.8525,181.9956,4239.0
2019-08-13 15:30:00,190.69,190.71,190.47,190.47,6483.0,181.967,181.9861,181.7571,181.7571,6483.0
2019-08-13 15:35:00,190.47,190.73,190.47,190.66,8959.0,181.7571,182.0052,181.7571,181.9384,8959.0
2019-08-13 15:40:00,190.67,190.7,190.34,190.38,8173.0,181.9479,181.9765,181.633,181.6712,8173.0
2019-08-13 15:45:00,190.41,190.62,190.36,190.59,11459.0,181.6998,181.9002,181.6521,181.8716,11459.0
2019-08-13 15:50:00,190.56,191.15,190.54,191.15,20878.0,181.843,182.406,181.8239,182.406,20878.0
2019-08-13 15:55:00,191.11,191.12,190.65,190.98,36114.0,182.3678,182.3773,181.9288,182.2437,36114.0
2019-08-14 09:30:00,188.16,188.82,188.12,188.63,14206.0,179.5527,180.1825,179.5146,180.0012,14206.0
2019-08-14 09:35:00,188.98,189.97,188.98,189.97,2498.0,180.3352,181.2799,180.3352,181.2799,2498.0
2019-08-14 09:40:00,189.84,189.98,188.89,188.9,14625.0,181.1559,181.2895,180.2493,180.2589,14625.0
2019-08-14 09:45:00,189.13,189.34,188.87,189.15,6961.0,180.4784,180.6788,180.2303,180.4975,6961.0
2019-08-14 09:50:00,189.08,189.45,188.84,189.3,3693.0,180.4307,180.7837,180.2016,180.6406,3693.0
2019-08-14 09:55:00,189.24,189.54,189.17,189.51,7992.0,180.5833,180.8696,180.5165,180.841,7992.0
2019-08-14 10:00:00,189.54,189.77,189.4,189.73,19809.0,180.8696,181.0891,180.736,181.0509,19809.0
2019-08-14 10:05:00,189.73,190.63,189.61,190.61,20435.0,181.0509,181.9098,180.9364,181.8907,20435.0
2019-08-14 10:10:00,190.66,190.66,190.16,190.37,15590.0,181.9384,181.9384,181.4613,181.6616,15590.0
2019-08-14 10:15:00,190.3,190.63,190.29,190.48,7136.0,181.5948,181.9098,181.5853,181.7666,7136.0
2019-08-14 10:20:00,190.48,190.5,190.0,190.17,9333.0,181.7666,181.7857,181.3086,181.4708,9333.0
2019-08-14 10:25:00,190.16,190.36,190.05,190.25,5552.0,181.4613,181.6521,181.3563,181.5471,5552.0
2019-08-14 10:30:00,190.28,190.28,189.84,189.96,9949.0,181.5758,181.5758,181.1559,181.2704,9949.0
2019-08-14 10:35:00,189.94,189.94,189.65,189.69,9011.0,181.2513,181.2513,180.9746,181.0128,9011.0
2019-08-14 10:40:00,189.69,189.97,189.54,189.95,8967.0,181.0128,181.2799,180.8696,181.2609,8967.0
2019-08-14 10:45:00,189.95,190.02,189.6,189.66,18587.0,181.2609,181.3277,180.9269,180.9841,18587.0
2019-08-14 10:50:00,189.66,189.89,189.63,189.67,9691.0,180.9841,181.2036,180.9555,180.9937,9691.0
2019-08-14 10:55:00,189.66,189.72,189.14,189.27,26347.0,180.9841,181.0414,180.4879,180.612,26347.0
2019-08-14 11:00:00,189.23,189.41,188.93,189.28,9118.0,180.5738,180.7456,180.2875,180.6215,9118.0
2019-08-14 11:05:00,189.23,189.33,188.58,188.58,14208.0,180.5738,180.6692,179.9535,179.9535,14208.0
2019-08-14 11:10:00,188.53,188.59,187.86,187.95,14284.0,179.9058,179.9631,179.2665,179.3523,14284.0
2019-08-14 11:15:00,187.95,188.15,187.59,187.59,8029.0,179.3523,179.5432,179.0088,179.0088,8029.0
2019-08-14 11:20:00,187.72,188.2,187.63,188.2,6823.0,179.1329,179.5909,179.047,179.5909,6823.0
2019-08-14 11:25:00,188.27,188.45,188.03,188.03,8524.0,179.6577,179.8295,179.4287,179.4287,8524.0
2019-08-14 11:30:00,188.02,188.31,188.02,188.31,6908.0,179.4191,179.6959,179.4191,179.6959,6908.0
2019-08-14 11:35:00,188.33,188.45,188.11,188.24,6824.0,179.715,179.8295,179.505,179.6291,6824.0
2019-08-14 11:40:00,188.25,188.27,188.04,188.2,3779.0,179.6386,179.6577,179.4382,179.5909,3779.0
2019-08-14 11:45:00,188.19,188.23,187.79,188.23,4663.0,179.5814,179.6195,179.1997,179.6195,4663.0
2019-08-14 11:50:00,188.26,188.56,188.26,188.5,6381.0,179.6482,179.9344,179.6482,179.8772,6381.0
2019-08-14 11:55:00,188.52,188.66,188.3,188.66,5248.0,179.8963,180.0299,179.6863,180.0299,5248.0
2019-08-14 12:00:00,188.63,188.63,188.19,188.27,6549.0,180.0012,180.0012,179.5814,179.6577,6549.0
2019-08-14 12:05:00,188.27,188.27,188.02,188.03,5186.0,179.6577,179.6577,179.4191,179.4287,5186.0
2019-08-14 12:10:00,188.08,188.19,187.95,188.19,3835.0,179.4764,179.5814,179.3523,179.5814,3835.0
2019-08-14 12:15:00,188.13,188.23,187.94,188.07,5086.0,179.5241,179.6195,179.3428,179.4669,5086.0
2019-08-14 12:20:00,188.12,188.12,187.82,187.87,3856.0,179.5146,179.5146,179.2283,179.276,3856.0
2019-08-14 12:25:00,187.87,187.9,187.72,187.8,8629.0,179.276,179.3046,179.1329,179.2092,8629.0
2019-08-14 12:30:00,187.8,188.04,187.8,187.89,6174.0,179.2092,179.4382,179.2092,179.2951,6174.0
2019-08-14 12:35:00,187.88,187.95,187.61,187.71,5066.0,179.2855,179.3523,179.0279,179.1233,5066.0
2019-08-14 12:40:00,187.74,187.74,187.39,187.53,6150.0,179.152,179.152,178.818,178.9516,6150.0
2019-08-14 12:45:00,187.53,187.67,187.38,187.42,7207.0,178.9516,179.0852,178.8084,178.8466,7207.0
2019-08-14 12:50:00,187.35,187.45,187.18,187.18,6911.0,178.7798,178.8752,178.6176,178.6176,6911.0
2019-08-14 12:55:00,187.18,187.24,187.0,187.07,7407.0,178.6176,178.6748,178.4458,178.5126,7407.0
2019-08-14 13:00:00,186.98,187.27,186.87,187.11,8132.0,178.4267,178.7035,178.3218,178.5508,8132.0
2019-08-14 13:05:00,187.17,187.26,187.06,187.23,4016.0,178.608,178.6939,178.5031,178.6653,4016.0
2019-08-14 13:10:00,187.33,187.47,187.18,187.38,6043.0,178.7607,178.8943,178.6176,178.8084,6043.0
2019-08-14 13:15:00,187.42,187.55,187.06,187.06,7441.0,178.8466,178.9706,178.5031,178.5031,7441.0
2019-08-14 13:20:00,187.17,187.54,187.16,187.54,4095.0,178.608,178.9611,178.5985,178.9611,4095.0
2019-08-14 13:25:00,187.51,188.02,187.38,187.92,7043.0,178.9325,179.4191,178.8084,179.3237,7043.0
2019-08-14 13:30:00,187.91,188.04,187.77,187.94,5519.0,179.3142,179.4382,179.1806,179.3428,5519.0
2019-08-14 13:35:00,187.87,188.03,187.77,187.9,4755.0,179.276,179.4287,179.1806,179.3046,4755.0
2019-08-14 13:40:00,187.92,188.07,187.91,187.99,4127.0,179.3237,179.4669,179.3142,179.3905,4127.0
2019-08-14 13:45:00,188.03,188.32,187.97,188.3,7815.0,179.4287,179.7054,179.3714,179.6863,7815.0
2019-08-14 13:50:00,188.35,188.47,188.25,188.35,6266.0,179.734,179.8486,179.6386,179.734,6266.0
2019-08-14 13:55:00,188.35,188.41,188.18,188.26,4036.0,179.734,179.7913,179.5718,179.6482,4036.0
2019-08-14 14:00:00,188.36,188.36,188.07,188.12,8020.0,179.7436,179.7436,179.4669,179.5146,8020.0
2019-08-14 14:05:00,188.03,188.34,187.91,188.3,2430.0,179.4287,179.7245,179.3142,179.6863,2430.0
2019-08-14 14:10:00,188.45,188.55,188.16,188.29,5759.0,179.8295,179.9249,179.5527,179.6768,5759.0
2019-08-14 14:15:00,188.38,188.71,188.38,188.63,2735.0,179.7627,180.0776,179.7627,180.0012,2735.0
2019-08-14 14:20:00,188.54,188.59,188.06,188.12,4600.0,179.9154,179.9631,179.4573,179.5146,4600.0
2019-08-14 14:25:00,188.18,188.26,187.86,187.93,5547.0,179.5718,179.6482,179.2665,179.3333,5547.0
2019-08-14 14:30:00,187.99,188.08,187.7,187.78,5195.0,179.3905,179.4764,179.1138,179.1901,5195.0
2019-08-14 14:35:00,187.78,187.91,187.53,187.53,7207.0,179.1901,179.3142,178.9516,178.9516,7207.0
2019-08-14 14:40:00,187.58,187.59,187.32,187.43,8822.0,178.9993,179.0088,178.7512,178.8561,8822.0
2019-08-14 14:45:00,187.57,187.74,187.39,187.52,5900.0,178.9897,179.152,178.818,178.942,5900.0
2019-08-14 14:50:00,187.46,188.0,187.41,188.0,6755.0,178.8848,179.4001,178.837,179.4001,6755.0
2019-08-14 14:55:00,188.03,188.21,187.92,188.02,9891.0,179.4287,179.6005,179.3237,179.4191,9891.0
2019-08-14 15:00:00,187.91,188.74,187.72,188.59,9756.0,179.3142,180.1062,179.1329,179.9631,9756.0
2019-08-14 15:05:00,188.54,188.79,188.46,188.54,12427.0,179.9154,180.1539,179.839,179.9154,12427.0
2019-08-14 15:10:00,188.59,188.62,188.14,188.14,22939.0,179.9631,179.9917,179.5337,179.5337,22939.0
2019-08-14 15:15:00,188.18,188.18,187.77,187.88,6580.0,179.5718,179.5718,179.1806,179.2855,6580.0
2019-08-14 15:20:00,187.91,187.97,187.3,187.3,9800.0,179.3142,179.3714,178.7321,178.7321,9800.0
2019-08-14 15:25:00,187.27,188.53,187.27,188.24,12692.0,178.7035,179.9058,178.7035,179.6291,12692.0
2019-08-14 15:30:00,188.06,188.09,187.61,188.09,20445.0,179.4573,179.4859,179.0279,179.4859,20445.0
2019-08-14 15:35:00,188.17,188.24,187.89,188.18,12045.0,179.5623,179.6291,179.2951,179.5718,12045.0
2019-08-14 15:40:00,188.18,188.19,187.59,187.95,17062.0,179.5718,179.5814,179.0088,179.3523,17062.0
2019-08-14 15:45:00,187.88,188.18,187.69,187.74,11562.0,179.2855,179.5718,179.1042,179.152,11562.0
2019-08-14 15:50:00,187.7,187.92,187.41,187.72,36406.0,179.1138,179.3237,178.837,179.1329,36406.0
2019-08-14 15:55:00,187.65,187.65,186.87,187.3,71610.0,179.0661,179.0661,178.3218,178.7321,71610.0
2019-08-15 09:30:00,186.94,187.28,186.83,187.16,11407.0,178.3885,178.713,178.2836,178.5985,11407.0
2019-08-15 09:35:00,187.2,187.27,186.29,186.69,3962.0,178.6367,178.7035,177.7683,178.15,3962.0
2019-08-15 09:40:00,186.83,187.29,186.4,186.89,8868.0,178.2836,178.7225,177.8733,178.3408,8868.0
2019-08-15 09:45:00,186.8,187.39,186.8,187.33,7300.0,178.255,178.818,178.255,178.7607,7300.0
2019-08-15 09:50:00,187.25,187.36,187.03,187.21,3744.0,178.6844,178.7893,178.4744,178.6462,3744.0
2019-08-15 09:55:00,187.17,187.62,187.05,187.5,8039.0,178.608,179.0374,178.4935,178.9229,8039.0
2019-08-15 10:00:00,187.36,187.61,187.19,187.37,5412.0,178.7893,179.0279,178.6271,178.7989,5412.0
2019-08-15 10:05:00,187.37,187.87,187.22,187.75,4732.0,178.7989,179.276,178.6557,179.1615,4732.0
2019-08-15 10:10:00,187.72,188.0,187.59,187.93,5841.0,179.1329,179.4001,179.0088,179.3333,5841.0
2019-08-15 10:15:00,187.93,188.02,187.63,187.88,2612.0,179.3333,179.4191,179.047,179.2855,2612.0
2019-08-15 10:20:00,187.81,187.93,187.59,187.77,2147.0,179.2188,179.3333,179.0088,179.1806,2147.0
2019-08-15 10:25:00,187.82,187.84,187.39,187.39,4346.0,179.2283,179.2474,178.818,178.818,4346.0
2019-08-15 10:30:00,187.03,187.47,186.91,187.47,3215.0,178.4744,178.8943,178.3599,178.8943,3215.0
2019-08-15 10:35:00,187.57,187.59,187.4,187.44,2451.0,178.9897,179.0088,178.8275,178.8657,2451.0
2019-08-15 10:40:00,187.42,187.77,187.27,187.77,2201.0,178.8466,179.1806,178.7035,179.1806,2201.0
2019-08-15 10:45:00,187.77,188.27,187.77,187.96,8394.0,179.1806,179.6577,179.1806,179.3619,8394.0
2019-08-15 10:50:00,188.03,188.48,188.03,188.37,2787.0,179.4287,179.8581,179.4287,179.7531,2787.0
2019-08-15 10:55:00,188.37,188.37,188.07,188.14,3907.0,179.7531,179.7531,179.4669,179.5337,3907.0
2019-08-15 11:00:00,188.07,188.17,187.93,188.03,3787.0,179.4669,179.5623,179.3333,179.4287,3787.0
2019-08-15 11:05:00,187.97,188.05,187.66,187.73,6238.0,179.3714,179.4478,179.0756,179.1424,6238.0
2019-08-15 11:10:00,187.72,188.23,187.71,188.23,6182.0,179.1329,179.6195,179.1233,179.6195,6182.0
2019-08-15 11:15:00,188.15,188.41,188.04,188.4,2966.0,179.5432,179.7913,179.4382,179.7818,2966.0
2019-08-15 11:20:00,188.32,188.53,188.1,188.46,4606.0,179.7054,179.9058,179.4955,179.839,4606.0
2019-08-15 11:25:00,188.48,188.84,188.47,188.84,3400.0,179.8581,180.2016,179.8486,180.2016,3400.0
2019-08-15 11:30:00,188.81,188.99,188.72,188.87,3501.0,180.173,180.3448,180.0871,180.2303,3501.0
2019-08-15 11:35:00,188.82,189.11,188.82,189.11,4070.0,180.1825,180.4593,180.1825,180.4593,4070.0
2019-08-15 11:40:00,189.21,189.29,188.74,188.96,2369.0,180.5547,180.631,180.1062,180.3161,2369.0
2019-08-15 11:45:00,189.0,189.12,188.74,188.74,2005.0,180.3543,180.4688,180.1062,180.1062,2005.0
2019-08-15 11:50:00,188.79,188.9,188.69,188.9,3619.0,180.1539,180.2589,180.0585,180.2589,3619.0
2019-08-15 11:55:00,188.84,189.4,188.84,189.32,2600.0,180.2016,180.736,180.2016,180.6597,2600.0
2019-08-15 12:00:00,189.3,189.31,189.13,189.21,1944.0,180.6406,180.6501,180.4784,180.5547,1944.0
2019-08-15 12:05:00,189.4,189.45,189.27,189.37,5500.0,180.736,180.7837,180.612,180.7074,5500.0
2019-08-15 12:10:00,189.28,189.45,189.28,189.36,1112.0,180.6215,180.7837,180.6215,180.6978,1112.0
2019-08-15 12:15:00,189.37,189.53,189.23,189.3,5750.0,180.7074,180.8601,180.5738,180.6406,5750.0
2019-08-15 12:20:00,189.33,189.38,189.17,189.21,6405.0,180.6692,180.7169,180.5165,180.5547,6405.0
2019-08-15 12:25:00,189.27,189.31,189.06,189.09,9069.0,180.612,180.6501,180.4116,180.4402,9069.0
2019-08-15 12:30:00,189.12,189.24,189.0,189.21,9416.0,180.4688,180.5833,180.3543,180.5547,9416.0
2019-08-15 12:35:00,189.21,189.25,189.06,189.19,8827.0,180.5547,180.5929,180.4116,180.5356,8827.0
2019-08-15 12:40:00,189.13,189.29,189.12,189.29,4222.0,180.4784,180.631,180.4688,180.631,4222.0
2019-08-15 12:45:00,189.23,189.33,189.12,189.17,3147.0,180.5738,180.6692,180.4688,180.5165,3147.0
2019-08-15 12:50:00,189.2,189.29,189.02,189.07,4842.0,180.5452,180.631,180.3734,180.4211,4842.0
2019-08-15 12:55:00,189.12,189.23,189.03,189.11,5929.0,180.4688,180.5738,180.3829,180.4593,5929.0
2019-08-15 13:00:00,189.12,189.26,189.03,189.1,4223.0,180.4688,180.6024,180.3829,180.4497,4223.0
2019-08-15 13:05:00,189.06,189.23,189.06,189.2,2160.0,180.4116,180.5738,180.4116,180.5452,2160.0
2019-08-15 13:10:00,189.2,189.2,189.02,189.05,3540.0,180.5452,180.5452,180.3734,180.402,3540.0
2019-08-15 13:15:00,189.05,189.26,189.04,189.16,2500.0,180.402,180.6024,180.3925,180.507,2500.0
2019-08-15 13:20:00,189.26,189.27,189.09,189.16,4116.0,180.6024,180.612,180.4402,180.507,4116.0
2019-08-15 13:25:00,189.12,189.12,188.65,188.8,3944.0,180.4688,180.4688,180.0203,180.1635,3944.0
2019-08-15 13:30:00,188.88,189.03,188.78,189.03,1600.0,180.2398,180.3829,180.1444,180.3829,1600.0
2019-08-15 13:35:00,188.92,188.93,188.59,188.59,3788.0,180.278,180.2875,179.9631,179.9631,3788.0
2019-08-15 13:40:00,188.55,188.59,188.36,188.39,2875.0,179.9249,179.9631,179.7436,179.7722,2875.0
2019-08-15 13:45:00,188.33,188.35,187.96,188.05,4210.0,179.715,179.734,179.3619,179.4478,4210.0
2019-08-15 13:50:00,188.09,188.1,187.49,187.5,3137.0,179.4859,179.4955,178.9134,178.9229,3137.0
2019-08-15 13:55:00,187.54,187.61,187.36,187.46,3780.0,178.9611,179.0279,178.7893,178.8848,3780.0
2019-08-15 14:00:00,187.49,187.93,187.42,187.57,3856.0,178.9134,179.3333,178.8466,178.9897,3856.0
2019-08-15 14:05:00,187.72,188.21,187.72,188.04,1429.0,179.1329,179.6005,179.1329,179.4382,1429.0
2019-08-15 14:10:00,188.27,188.64,188.27,188.59,3699.0,179.6577,180.0108,179.6577,179.9631,3699.0
2019-08-15 14:15:00,188.51,188.91,188.51,188.86,12427.0,179.8867,180.2684,179.8867,180.2207,12427.0
2019-08-15 14:20:00,188.74,189.69,188.71,189.41,15825.0,180.1062,181.0128,180.0776,180.7456,15825.0
2019-08-15 14:25:00,189.34,189.41,189.15,189.18,4104.0,180.6788,180.7456,180.4975,180.5261,4104.0
2019-08-15 14:30:00,189.24,189.32,189.04,189.23,7778.0,180.5833,180.6597,180.3925,180.5738,7778.0
2019-08-15 14:35:00,189.29,189.29,189.06,189.21,4671.0,180.631,180.631,180.4116,180.5547,4671.0
2019-08-15 14:40:00,189.14,189.24,189.02,189.12,5653.0,180.4879,180.5833,180.3734,180.4688,5653.0
2019-08-15 14:45:00,189.16,189.3,189.12,189.12,22573.0,180.507,180.6406,180.4688,180.4688,22573.0
2019-08-15 14:50:00,189.14,189.17,188.93,189.13,3358.0,180.4879,180.5165,180.2875,180.4784,3358.0
2019-08-15 14:55:00,189.07,189.2,189.03,189.14,3700.0,180.4211,180.5452,180.3829,180.4879,3700.0
2019-08-15 15:00:00,189.21,189.57,189.21,189.55,6484.0,180.5547,180.8982,180.5547,180.8792,6484.0
2019-08-15 15:05:00,189.53,189.66,189.36,189.48,4351.0,180.8601,180.9841,180.6978,180.8124,4351.0
2019-08-15 15:10:00,189.43,189.49,189.21,189.39,5138.0,180.7646,180.8219,180.5547,180.7265,5138.0
2019-08-15 15:15:00,189.33,189.34,189.14,189.22,6033.0,180.6692,180.6788,180.4879,180.5643,6033.0
2019-08-15 15:20:00,189.25,189.28,188.99,189.16,7491.0,180.5929,180.6215,180.3448,180.507,7491.0
2019-08-15 15:25:00,189.13,189.17,188.98,189.04,6568.0,180.4784,180.5165,180.3352,180.3925,6568.0
2019-08-15 15:30:00,189.05,189.39,188.99,189.17,13692.0,180.402,180.7265,180.3448,180.5165,13692.0
2019-08-15 15:35:00,189.13,189.34,189.09,189.34,7757.0,180.4784,180.6788,180.4402,180.6788,7757.0
2019-08-15 15:40:00,189.34,189.53,189.16,189.53,9265.0,180.6788,180.8601,180.507,180.8601,9265.0
2019-08-15 15:45:00,189.55,189.93,189.47,189.76,13712.0,180.8792,181.2418,180.8028,181.0795,13712.0
2019-08-15 15:50:00,189.85,189.92,189.59,189.68,20928.0,181.1654,181.2322,180.9173,181.0032,20928.0
2019-08-15 15:55:00,189.67,189.82,189.12,189.22,57395.0,180.9937,181.1368,180.4688,180.5643,57395.0
2019-08-16 09:30:00,190.28,190.51,189.86,190.22,46738.0,181.5758,181.7952,181.175,181.5185,46738.0
2019-08-16 09:35:00,190.12,190.63,190.12,190.24,3368.0,181.4231,181.9098,181.4231,181.5376,3368.0
2019-08-16 09:40:00,189.96,189.97,189.51,189.51,2904.0,181.2704,181.2799,180.841,180.841,2904.0
2019-08-16 09:45:00,189.6,189.76,189.49,189.55,4960.0,180.9269,181.0795,180.8219,180.8792,4960.0
2019-08-16 09:50:00,189.59,189.94,189.55,189.69,3171.0,180.9173,181.2513,180.8792,181.0128,3171.0
2019-08-16 09:55:00,189.73,189.8,189.47,189.69,5350.0,181.0509,181.1177,180.8028,181.0128,5350.0
2019-08-16 10:00:00,189.64,189.77,189.48,189.66,4424.0,180.965,181.0891,180.8124,180.9841,4424.0
2019-08-16 10:05:00,189.8,189.85,189.31,189.41,7283.0,181.1177,181.1654,180.6501,180.7456,7283.0
2019-08-16 10:10:00,189.5,189.58,189.33,189.41,4958.0,180.8314,180.9078,180.6692,180.7456,4958.0
2019-08-16 10:15:00,189.33,189.36,188.91,188.91,2806.0,180.6692,180.6978,180.2684,180.2684,2806.0
2019-08-16 10:20:00,188.86,189.63,188.86,189.29,12435.0,180.2207,180.9555,180.2207,180.631,12435.0
2019-08-16 10:25:00,189.37,189.39,189.06,189.18,3615.0,180.7074,180.7265,180.4116,180.5261,3615.0
2019-08-16 10:30:00,189.18,189.4,189.15,189.22,3680.0,180.5261,180.736,180.4975,180.5643,3680.0
2019-08-16 10:35:00,189.32,189.61,189.21,189.43,7226.0,180.6597,180.9364,180.5547,180.7646,7226.0
2019-08-16 10:40:00,189.49,189.6,189.43,189.58,6963.0,180.8219,180.9269,180.7646,180.9078,6963.0
2019-08-16 10:45:00,189.54,190.11,189.47,189.89,10746.0,180.8696,181.4135,180.8028,181.2036,10746.0
2019-08-16 10:50:00,190.03,190.25,190.03,190.16,2401.0,181.3372,181.5471,181.3372,181.4613,2401.0
2019-08-16 10:55:00,190.23,190.61,190.15,190.58,13698.0,181.528,181.8907,181.4517,181.862,13698.0
2019-08-16 11:00:00,190.7,190.89,190.56,190.56,6805.0,181.9765,182.1579,181.843,181.843,6805.0
2019-08-16 11:05:00,190.57,190.92,190.51,190.76,6320.0,181.8525,182.1865,181.7952,182.0338,6320.0
2019-08-16 11:10:00,190.8,191.03,190.46,190.61,14404.0,182.072,182.2915,181.7475,181.8907,14404.0
2019-08-16 11:15:00,190.53,190.72,190.44,190.55,7535.0,181.8143,181.9956,181.7284,181.8334,7535.0
2019-08-16 11:20:00,190.64,191.05,190.64,191.05,4531.0,181.9193,182.3105,181.9193,182.3105,4531.0
2019-08-16 11:25:00,191.1,191.1,190.75,191.0,5264.0,182.3583,182.3583,182.0243,182.2628,5264.0
2019-08-16 11:30:00,190.98,190.98,190.71,190.84,4003.0,182.2437,182.2437,181.9861,182.1101,4003.0
2019-08-16 11:35:00,190.99,191.06,190.77,190.77,5579.0,182.2533,182.3201,182.0433,182.0433,5579.0
2019-08-16 11:40:00,190.79,190.98,190.62,190.74,5401.0,182.0624,182.2437,181.9002,182.0147,5401.0
2019-08-16 11:45:00,190.64,190.87,190.64,190.87,1701.0,181.9193,182.1388,181.9193,182.1388,1701.0
2019-08-16 11:50:00,190.9,191.1,190.89,190.99,2454.0,182.1674,182.3583,182.1579,182.2533,2454.0
2019-08-16 11:55:00,190.99,190.99,190.74,190.75,9584.0,182.2533,182.2533,182.0147,182.0243,9584.0
2019-08-16 12:00:00,190.69,190.78,190.62,190.73,2483.0,181.967,182.0529,181.9002,182.0052,2483.0
2019-08-16 12:05:00,190.72,190.94,190.72,190.75,5121.0,181.9956,182.2056,181.9956,182.0243,5121.0
2019-08-16 12:10:00,190.71,190.71,190.48,190.66,3072.0,181.9861,181.9861,181.7666,181.9384,3072.0
2019-08-16 12:15:00,190.7,190.7,190.56,190.68,3595.0,181.9765,181.9765,181.843,181.9575,3595.0
2019-08-16 12:20:00,190.74,190.91,190.67,190.81,4409.0,182.0147,182.1769,181.9479,182.0815,4409.0
2019-08-16 12:25:00,190.86,191.0,190.86,191.0,3097.0,182.1292,182.2628,182.1292,182.2628,3097.0
2019-08-16 12:30:00,190.99,191.13,190.93,191.13,1500.0,182.2533,182.3869,182.196,182.3869,1500.0
2019-08-16 12:35:00,191.23,191.28,191.08,191.08,3091.0,182.4823,182.53,182.3392,182.3392,3091.0
2019-08-16 12:40:00,191.15,191.2,191.02,191.15,1438.0,182.406,182.4537,182.2819,182.406,1438.0
2019-08-16 12:45:00,191.19,191.19,190.98,191.03,5588.0,182.4441,182.4441,182.2437,182.2915,5588.0
2019-08-16 12:50:00,191.05,191.1,190.92,190.92,1816.0,182.3105,182.3583,182.1865,182.1865,1816.0
2019-08-16 12:55:00,190.96,191.06,190.95,191.05,2999.0,182.2247,182.3201,182.2151,182.3105,2999.0
2019-08-16 13:00:00,191.04,191.17,191.04,191.12,2926.0,182.301,182.425,182.301,182.3773,2926.0
2019-08-16 13:05:00,191.19,191.4,191.16,191.4,4354.0,182.4441,182.6445,182.4155,182.6445,4354.0
2019-08-16 13:10:00,191.32,191.48,191.32,191.36,1300.0,182.5682,182.7209,182.5682,182.6064,1300.0
2019-08-16 13:15:00,191.3,191.5,191.26,191.5,2132.0,182.5491,182.74,182.5109,182.74,2132.0
2019-08-16 13:20:00,191.52,191.55,191.43,191.52,1346.0,182.759,182.7877,182.6732,182.759,1346.0
2019-08-16 13:25:00,191.49,191.49,191.35,191.35,1808.0,182.7304,182.7304,182.5968,182.5968,1808.0
2019-08-16 13:30:00,191.38,191.53,191.34,191.48,3175.0,182.6254,182.7686,182.5873,182.7209,3175.0
2019-08-16 13:35:00,191.57,191.61,191.48,191.5,2723.0,182.8068,182.8449,182.7209,182.74,2723.0
2019-08-16 13:40:00,191.43,191.62,191.43,191.53,2057.0,182.6732,182.8545,182.6732,182.7686,2057.0
2019-08-16 13:45:00,191.52,191.52,191.4,191.46,1801.0,182.759,182.759,182.6445,182.7018,1801.0
2019-08-16 13:50:00,191.45,191.58,191.45,191.58,3008.0,182.6922,182.8163,182.6922,182.8163,3008.0
2019-08-16 13:55:00,191.5,191.68,191.46,191.68,4764.0,182.74,182.9117,182.7018,182.9117,4764.0
2019-08-16 14:00:00,191.7,191.76,191.63,191.76,4399.0,182.9308,182.9881,182.864,182.9881,4399.0
2019-08-16 14:05:00,191.73,191.75,191.66,191.66,3331.0,182.9594,182.9785,182.8926,182.8926,3331.0
2019-08-16 14:10:00,191.65,191.74,191.49,191.74,3001.0,182.8831,182.969,182.7304,182.969,3001.0
2019-08-16 14:15:00,191.71,191.71,191.55,191.6,2871.0,182.9403,182.9403,182.7877,182.8354,2871.0
2019-08-16 14:20:00,191.61,191.69,191.6,191.6,3700.0,182.8449,182.9213,182.8354,182.8354,3700.0
2019-08-16 14:25:00,191.59,191.61,191.48,191.54,2278.0,182.8258,182.8449,182.7209,182.7781,2278.0
2019-08-16 14:30:00,191.5,191.55,191.43,191.55,2108.0,182.74,182.7877,182.6732,182.7877,2108.0
2019-08-16 14:35:00,191.6,191.62,191.4,191.42,3268.0,182.8354,182.8545,182.6445,182.6636,3268.0
2019-08-16 14:40:00,191.47,191.49,191.26,191.32,3190.0,182.7113,182.7304,182.5109,182.5682,3190.0
2019-08-16 14:45:00,191.33,191.46,191.25,191.46,3332.0,182.5777,182.7018,182.5014,182.7018,3332.0
2019-08-16 14:50:00,191.43,191.59,191.39,191.58,3960.0,182.6732,182.8258,182.635,182.8163,3960.0
2019-08-16 14:55:00,191.63,191.68,191.59,191.65,3678.0,182.864,182.9117,182.8258,182.8831,3678.0
2019-08-16 15:00:00,191.66,191.72,191.62,191.67,4391.0,182.8926,182.9499,182.8545,182.9022,4391.0
2019-08-16 15:05:00,191.65,191.84,191.64,191.67,4214.0,182.8831,183.0644,182.8735,182.9022,4214.0
2019-08-16 15:10:00,191.68,191.81,191.59,191.81,3417.0,182.9117,183.0358,182.8258,183.0358,3417.0
2019-08-16 15:15:00,191.85,191.94,191.72,191.88,4869.0,183.0739,183.1598,182.9499,183.1026,4869.0
2019-08-16 15:20:00,191.89,191.92,191.54,191.54,4435.0,183.1121,183.1407,182.7781,182.7781,4435.0
2019-08-16 15:25:00,191.53,191.68,191.51,191.58,5797.0,182.7686,182.9117,182.7495,182.8163,5797.0
2019-08-16 15:30:00,191.53,191.56,191.36,191.41,12481.0,182.7686,182.7972,182.6064,182.6541,12481.0
2019-08-16 15:35:00,191.42,191.57,191.34,191.53,7754.0,182.6636,182.8068,182.5873,182.7686,7754.0
2019-08-16 15:40:00,191.56,191.79,191.43,191.77,5411.0,182.7972,183.0167,182.6732,182.9976,5411.0
2019-08-16 15:45:00,191.7,191.79,191.59,191.74,8561.0,182.9308,183.0167,182.8258,182.969,8561.0
2019-08-16 15:50:00,191.72,192.15,191.6,192.03,17044.0,182.9499,183.3602,182.8354,183.2457,17044.0
2019-08-16 15:55:00,192.05,192.29,191.46,191.53,42212.0,183.2648,183.4938,182.7018,182.7686,42212.0
2019-08-19 09:30:00,192.5,194.21,192.5,194.1,24814.0,183.6942,185.326,183.6942,185.221,24814.0
2019-08-19 09:35:00,194.09,194.34,193.94,193.95,10754.0,185.2115,185.45,185.0683,185.0779,10754.0
2019-08-19 09:40:00,193.99,194.39,193.94,194.25,7643.0,185.1161,185.4978,185.0683,185.3642,7643.0
2019-08-19 09:45:00,194.24,194.98,194.16,194.9,13141.0,185.3546,186.0608,185.2783,185.9844,13141.0
2019-08-19 09:50:00,194.92,195.33,194.67,194.68,14611.0,186.0035,186.3948,185.7649,185.7745,14611.0
2019-08-19 09:55:00,194.71,195.26,194.71,195.12,6859.0,185.8031,186.328,185.8031,186.1944,6859.0
2019-08-19 10:00:00,195.07,195.33,194.82,194.99,5895.0,186.1466,186.3948,185.9081,186.0703,5895.0
2019-08-19 10:05:00,194.92,194.92,194.66,194.77,8390.0,186.0035,186.0035,185.7554,185.8604,8390.0
2019-08-19 10:10:00,194.8,194.8,194.27,194.46,9991.0,185.889,185.889,185.3832,185.5646,9991.0
2019-08-19 10:15:00,194.4,194.42,194.0,194.1,6254.0,185.5073,185.5264,185.1256,185.221,6254.0
2019-08-19 10:20:00,194.07,194.45,194.0,194.39,9408.0,185.1924,185.555,185.1256,185.4978,9408.0
2019-08-19 10:25:00,194.45,194.59,194.45,194.57,2668.0,185.555,185.6886,185.555,185.6695,2668.0
2019-08-19 10:30:00,194.53,194.99,194.42,194.96,7463.0,185.6313,186.0703,185.5264,186.0417,7463.0
2019-08-19 10:35:00,194.96,195.27,194.94,195.27,5655.0,186.0417,186.3375,186.0226,186.3375,5655.0
2019-08-19 10:40:00,195.24,195.47,195.2,195.29,12688.0,186.3089,186.5283,186.2707,186.3566,12688.0
2019-08-19 10:45:00,195.29,195.3,194.49,194.75,7064.0,186.3566,186.3661,185.5932,185.8413,7064.0
2019-08-19 10:50:00,194.68,194.72,194.59,194.63,1600.0,185.7745,185.8127,185.6886,185.7268,1600.0
2019-08-19 10:55:00,194.59,194.59,194.4,194.44,1400.0,185.6886,185.6886,185.5073,185.5455,1400.0
2019-08-19 11:00:00,194.42,194.52,194.35,194.45,3926.0,185.5264,185.6218,185.4596,185.555,3926.0
2019-08-19 11:05:00,194.45,194.45,194.15,194.2,2173.0,185.555,185.555,185.2687,185.3164,2173.0
2019-08-19 11:10:00,194.25,194.33,194.19,194.21,1200.0,185.3642,185.4405,185.3069,185.326,1200.0
2019-08-19 11:15:00,194.21,194.46,194.21,194.38,1773.0,185.326,185.5646,185.326,185.4882,1773.0
2019-08-19 11:20:00,194.19,194.39,194.19,194.39,1630.0,185.3069,185.4978,185.3069,185.4978,1630.0
2019-08-19 11:25:00,194.4,194.52,194.33,194.52,5496.0,185.5073,185.6218,185.4405,185.6218,5496.0
2019-08-19 11:30:00,194.48,194.63,194.36,194.63,13964.0,185.5836,185.7268,185.4691,185.7268,13964.0
2019-08-19 11:35:00,194.44,194.45,194.31,194.39,4007.0,185.5455,185.555,185.4214,185.4978,4007.0
2019-08-19 11:40:00,194.38,194.48,194.24,194.48,3125.0,185.4882,185.5836,185.3546,185.5836,3125.0
2019-08-19 11:45:00,194.44,194.67,194.37,194.56,2587.0,185.5455,185.7649,185.4787,185.66,2587.0
2019-08-19 11:50:00,194.65,194.7,194.42,194.59,2813.0,185.7459,185.7936,185.5264,185.6886,2813.0
2019-08-19 11:55:00,194.56,194.58,194.39,194.47,3856.0,185.66,185.6791,185.4978,185.5741,3856.0
2019-08-19 12:00:00,194.47,194.47,194.32,194.4,4092.0,185.5741,185.5741,185.431,185.5073,4092.0
2019-08-19 12:05:00,194.43,194.54,194.34,194.54,1800.0,185.5359,185.6409,185.45,185.6409,1800.0
2019-08-19 12:10:00,194.5,194.56,194.49,194.53,2462.0,185.6027,185.66,185.5932,185.6313,2462.0
2019-08-19 12:15:00,194.58,194.67,194.52,194.67,2378.0,185.6791,185.7649,185.6218,185.7649,2378.0
2019-08-19 12:20:00,194.62,194.62,194.46,194.6,2828.0,185.7172,185.7172,185.5646,185.6981,2828.0
2019-08-19 12:25:00,194.6,194.67,194.58,194.67,2619.0,185.6981,185.7649,185.6791,185.7649,2619.0
2019-08-19 12:30:00,194.65,194.66,194.56,194.6,2250.0,185.7459,185.7554,185.66,185.6981,2250.0
2019-08-19 12:35:00,194.61,194.81,194.61,194.77,1446.0,185.7077,185.8985,185.7077,185.8604,1446.0
2019-08-19 12:40:00,194.78,194.81,194.71,194.77,2755.0,185.8699,185.8985,185.8031,185.8604,2755.0
2019-08-19 12:45:00,194.74,195.1,194.74,195.06,2015.0,185.8317,186.1753,185.8317,186.1371,2015.0
2019-08-19 12:50:00,195.09,195.14,195.03,195.03,1902.0,186.1657,186.2134,186.1085,186.1085,1902.0
2019-08-19 12:55:00,195.03,195.08,194.99,194.99,1433.0,186.1085,186.1562,186.0703,186.0703,1433.0
2019-08-19 13:00:00,195.06,195.07,195.0,195.02,900.0,186.1371,186.1466,186.0798,186.0989,900.0
2019-08-19 13:05:00,194.99,195.09,194.93,195.09,2139.0,186.0703,186.1657,186.0131,186.1657,2139.0
2019-08-19 13:10:00,195.08,195.14,195.07,195.08,706.0,186.1562,186.2134,186.1466,186.1562,706.0
2019-08-19 13:15:00,195.07,195.12,194.96,195.11,3152.0,186.1466,186.1944,186.0417,186.1848,3152.0
2019-08-19 13:20:00,195.12,195.2,194.96,194.96,2673.0,186.1944,186.2707,186.0417,186.0417,2673.0
2019-08-19 13:25:00,194.96,194.98,194.87,194.97,2882.0,186.0417,186.0608,185.9558,186.0512,2882.0
2019-08-19 13:30:00,194.9,194.9,194.66,194.69,800.0,185.9844,185.9844,185.7554,185.784,800.0
2019-08-19 13:35:00,194.65,194.69,194.55,194.55,2546.0,185.7459,185.784,185.6504,185.6504,2546.0
2019-08-19 13:40:00,194.58,194.73,194.58,194.66,1326.0,185.6791,185.8222,185.6791,185.7554,1326.0
2019-08-19 13:45:00,194.66,194.68,194.51,194.51,1497.0,185.7554,185.7745,185.6123,185.6123,1497.0
2019-08-19 13:50:00,194.52,194.54,194.42,194.42,1469.0,185.6218,185.6409,185.5264,185.5264,1469.0
2019-08-19 13:55:00,194.36,194.39,194.28,194.28,1189.0,185.4691,185.4978,185.3928,185.3928,1189.0
2019-08-19 14:00:00,194.21,194.25,194.13,194.25,1623.0,185.326,185.3642,185.2496,185.3642,1623.0
2019-08-19 14:05:00,194.18,194.24,194.13,194.13,2600.0,185.2974,185.3546,185.2496,185.2496,2600.0
2019-08-19 14:10:00,194.12,194.13,194.04,194.12,3547.0,185.2401,185.2496,185.1638,185.2401,3547.0
2019-08-19 14:15:00,194.13,194.19,194.1,194.16,1828.0,185.2496,185.3069,185.221,185.2783,1828.0
2019-08-19 14:20:00,194.14,194.15,194.07,194.09,2204.0,185.2592,185.2687,185.1924,185.2115,2204.0
2019-08-19 14:25:00,194.12,194.22,194.05,194.22,5373.0,185.2401,185.3355,185.1733,185.3355,5373.0
2019-08-19 14:30:00,194.21,194.32,194.12,194.32,6007.0,185.326,185.431,185.2401,185.431,6007.0
2019-08-19 14:35:00,194.46,194.51,194.39,194.48,1000.0,185.5646,185.6123,185.4978,185.5836,1000.0
2019-08-19 14:40:00,194.47,194.63,194.47,194.53,2844.0,185.5741,185.7268,185.5741,185.6313,2844.0
2019-08-19 14:45:00,194.5,194.5,194.46,194.46,1323.0,185.6027,185.6027,185.5646,185.5646,1323.0
2019-08-19 14:50:00,194.47,194.58,194.44,194.58,1424.0,185.5741,185.6791,185.5455,185.6791,1424.0
2019-08-19 14:55:00,194.51,194.52,194.28,194.28,2317.0,185.6123,185.6218,185.3928,185.3928,2317.0
2019-08-19 15:00:00,194.37,194.48,194.34,194.48,3868.0,185.4787,185.5836,185.45,185.5836,3868.0
2019-08-19 15:05:00,194.44,194.51,194.42,194.47,2550.0,185.5455,185.6123,185.5264,185.5741,2550.0
2019-08-19 15:10:00,194.45,194.51,194.41,194.46,3845.0,185.555,185.6123,185.5168,185.5646,3845.0
2019-08-19 15:15:00,194.48,194.5,194.37,194.5,5771.0,185.5836,185.6027,185.4787,185.6027,5771.0
2019-08-19 15:20:00,194.49,194.57,194.48,194.52,4901.0,185.5932,185.6695,185.5836,185.6218,4901.0
2019-08-19 15:25:00,194.52,194.65,194.48,194.59,5355.0,185.6218,185.7459,185.5836,185.6886,5355.0
2019-08-19 15:30:00,194.59,194.6,194.5,194.56,2914.0,185.6886,185.6981,185.6027,185.66,2914.0
2019-08-19 15:35:00,194.52,194.71,194.52,194.59,10104.0,185.6218,185.8031,185.6218,185.6886,10104.0
2019-08-19 15:40:00,194.55,194.65,194.43,194.65,7523.0,185.6504,185.7459,185.5359,185.7459,7523.0
2019-08-19 15:45:00,194.61,194.65,194.48,194.53,12507.0,185.7077,185.7459,185.5836,185.6313,12507.0
2019-08-19 15:50:00,194.48,194.62,194.42,194.62,12895.0,185.5836,185.7172,185.5264,185.7172,12895.0
2019-08-19 15:55:00,194.62,194.75,194.21,194.3,32060.0,185.7172,185.8413,185.326,185.4119,32060.0
2019-08-20 09:30:00,193.8,193.87,192.95,193.03,9925.0,184.9347,185.0015,184.1236,184.2,9925.0
2019-08-20 09:35:00,193.2,193.46,193.0,193.46,3063.0,184.3622,184.6103,184.1713,184.6103,3063.0
2019-08-20 09:40:00,193.3,193.48,193.12,193.35,10020.0,184.4576,184.6294,184.2858,184.5053,10020.0
2019-08-20 09:45:00,193.27,193.42,192.92,192.92,6863.0,184.429,184.5721,184.095,184.095,6863.0
2019-08-20 09:50:00,192.97,193.56,192.96,193.5,19310.0,184.1427,184.7057,184.1332,184.6485,19310.0
2019-08-20 09:55:00,193.55,193.75,193.53,193.58,5247.0,184.6962,184.887,184.6771,184.7248,5247.0
2019-08-20 10:00:00,193.52,193.57,192.81,193.42,12538.0,184.6676,184.7153,183.99,184.5721,12538.0
2019-08-20 10:05:00,193.36,193.69,193.31,193.38,6057.0,184.5149,184.8298,184.4672,184.534,6057.0
2019-08-20 10:10:00,193.36,193.69,193.3,193.69,3684.0,184.5149,184.8298,184.4576,184.8298,3684.0
2019-08-20 10:15:00,193.66,193.84,193.61,193.83,4156.0,184.8011,184.9729,184.7534,184.9634,4156.0
2019-08-20 10:20:00,194.09,194.13,193.67,193.67,3350.0,185.2115,185.2496,184.8107,184.8107,3350.0
2019-08-20 10:25:00,193.64,194.14,193.64,194.14,2447.0,184.7821,185.2592,184.7821,185.2592,2447.0
2019-08-20 10:30:00,194.04,194.1,193.88,194.08,4394.0,185.1638,185.221,185.0111,185.2019,4394.0
2019-08-20 10:35:00,194.05,194.3,193.97,193.97,3441.0,185.1733,185.4119,185.097,185.097,3441.0
2019-08-20 10:40:00,193.91,194.37,193.91,194.37,4032.0,185.0397,185.4787,185.0397,185.4787,4032.0
2019-08-20 10:45:00,194.37,194.51,194.19,194.42,4520.0,185.4787,185.6123,185.3069,185.5264,4520.0
2019-08-20 10:50:00,194.37,194.41,194.24,194.34,3443.0,185.4787,185.5168,185.3546,185.45,3443.0
2019-08-20 10:55:00,194.24,194.46,194.16,194.4,2984.0,185.3546,185.5646,185.2783,185.5073,2984.0
2019-08-20 11:00:00,194.42,194.54,194.33,194.33,3500.0,185.5264,185.6409,185.4405,185.4405,3500.0
2019-08-20 11:05:00,194.33,194.36,194.25,194.25,1250.0,185.4405,185.4691,185.3642,185.3642,1250.0
2019-08-20 11:10:00,194.34,194.58,194.34,194.47,4200.0,185.45,185.6791,185.45,185.5741,4200.0
2019-08-20 11:15:00,194.38,194.41,194.27,194.36,1600.0,185.4882,185.5168,185.3832,185.4691,1600.0
2019-08-20 11:20:00,194.36,194.36,194.24,194.3,1313.0,185.4691,185.4691,185.3546,185.4119,1313.0
2019-08-20 11:25:00,194.31,194.46,194.22,194.25,2700.0,185.4214,185.5646,185.3355,185.3642,2700.0
2019-08-20 11:30:00,194.22,194.26,194.06,194.08,1501.0,185.3355,185.3737,185.1828,185.2019,1501.0
2019-08-20 11:35:00,194.1,194.14,194.03,194.07,2100.0,185.221,185.2592,185.1542,185.1924,2100.0
2019-08-20 11:40:00,194.01,194.01,193.78,193.84,3462.0,185.1351,185.1351,184.9157,184.9729,3462.0
2019-08-20 11:45:00,193.92,194.03,193.87,194.02,2457.0,185.0493,185.1542,185.0015,185.1447,2457.0
2019-08-20 11:50:00,193.98,194.05,193.95,194.0,1300.0,185.1065,185.1733,185.0779,185.1256,1300.0
2019-08-20 11:55:00,193.97,194.14,193.93,194.1,3930.0,185.097,185.2592,185.0588,185.221,3930.0
2019-08-20 12:00:00,194.12,194.2,193.93,194.0,4143.0,185.2401,185.3164,185.0588,185.1256,4143.0
2019-08-20 12:05:00,194.09,194.1,193.98,194.04,4200.0,185.2115,185.221,185.1065,185.1638,4200.0
2019-08-20 12:10:00,194.13,194.16,194.05,194.08,1591.0,185.2496,185.2783,185.1733,185.2019,1591.0
2019-08-20 12:15:00,194.06,194.21,194.01,194.21,2713.0,185.1828,185.326,185.1351,185.326,2713.0
2019-08-20 12:20:00,194.21,194.21,193.97,193.99,2129.0,185.326,185.326,185.097,185.1161,2129.0
2019-08-20 12:25:00,193.99,194.07,193.87,194.05,2503.0,185.1161,185.1924,185.0015,185.1733,2503.0
2019-08-20 12:30:00,194.01,194.11,193.98,193.98,3083.0,185.1351,185.2306,185.1065,185.1065,3083.0
2019-08-20 12:35:00,193.96,193.96,193.8,193.85,2020.0,185.0874,185.0874,184.9347,184.9825,2020.0
2019-08-20 12:40:00,193.91,193.91,193.85,193.88,607.0,185.0397,185.0397,184.9825,185.0111,607.0
2019-08-20 12:45:00,193.86,193.87,193.76,193.76,2262.0,184.992,185.0015,184.8966,184.8966,2262.0
2019-08-20 12:50:00,193.8,193.92,193.8,193.89,3882.0,184.9347,185.0493,184.9347,185.0206,3882.0
2019-08-20 12:55:00,193.87,194.01,193.87,194.01,1910.0,185.0015,185.1351,185.0015,185.1351,1910.0
2019-08-20 13:00:00,193.99,194.03,193.94,193.96,2774.0,185.1161,185.1542,185.0683,185.0874,2774.0
2019-08-20 13:05:00,193.99,193.99,193.93,193.97,2004.0,185.1161,185.1161,185.0588,185.097,2004.0
2019-08-20 13:10:00,193.98,194.03,193.92,193.92,900.0,185.1065,185.1542,185.0493,185.0493,900.0
2019-08-20 13:15:00,193.89,193.89,193.72,193.8,3805.0,185.0206,185.0206,184.8584,184.9347,3805.0
2019-08-20 13:20:00,193.76,193.79,193.68,193.68,1815.0,184.8966,184.9252,184.8202,184.8202,1815.0
2019-08-20 13:25:00,193.63,193.67,193.58,193.65,1598.0,184.7725,184.8107,184.7248,184.7916,1598.0
2019-08-20 13:30:00,193.62,193.62,193.27,193.28,2682.0,184.763,184.763,184.429,184.4385,2682.0
2019-08-20 13:35:00,193.24,193.24,192.9,193.09,2789.0,184.4004,184.4004,184.0759,184.2572,2789.0
2019-08-20 13:40:00,193.09,193.15,193.05,193.15,2995.0,184.2572,184.3145,184.2191,184.3145,2995.0
2019-08-20 13:45:00,193.17,193.23,192.99,192.99,2006.0,184.3336,184.3908,184.1618,184.1618,2006.0
2019-08-20 13:50:00,192.96,193.14,192.96,193.08,2264.0,184.1332,184.3049,184.1332,184.2477,2264.0
2019-08-20 13:55:00,193.07,193.12,192.93,192.93,1578.0,184.2381,184.2858,184.1045,184.1045,1578.0
2019-08-20 14:00:00,192.91,192.94,192.55,192.68,4325.0,184.0855,184.1141,183.7419,183.866,4325.0
2019-08-20 14:05:00,192.62,192.68,192.34,192.34,2102.0,183.8087,183.866,183.5415,183.5415,2102.0
2019-08-20 14:10:00,192.4,192.61,192.4,192.49,2378.0,183.5988,183.7992,183.5988,183.6847,2378.0
2019-08-20 14:15:00,192.54,192.57,192.42,192.53,3737.0,183.7324,183.761,183.6179,183.7228,3737.0
2019-08-20 14:20:00,192.55,192.58,192.4,192.54,3997.0,183.7419,183.7705,183.5988,183.7324,3997.0
2019-08-20 14:25:00,192.52,192.56,192.48,192.53,1799.0,183.7133,183.7515,183.6751,183.7228,1799.0
2019-08-20 14:30:00,192.56,192.71,192.53,192.65,2479.0,183.7515,183.8946,183.7228,183.8373,2479.0
2019-08-20 14:35:00,192.73,192.79,192.68,192.68,1522.0,183.9137,183.9709,183.866,183.866,1522.0
2019-08-20 14:40:00,192.58,192.58,192.3,192.34,4434.0,183.7705,183.7705,183.5034,183.5415,4434.0
2019-08-20 14:45:00,192.34,192.5,192.28,192.5,7710.0,183.5415,183.6942,183.4843,183.6942,7710.0
2019-08-20 14:50:00,192.44,192.57,192.36,192.42,4912.0,183.637,183.761,183.5606,183.6179,4912.0
2019-08-20 14:55:00,192.44,192.55,192.36,192.42,5844.0,183.637,183.7419,183.5606,183.6179,5844.0
2019-08-20 15:00:00,192.36,192.36,192.01,192.01,4630.0,183.5606,183.5606,183.2266,183.2266,4630.0
2019-08-20 15:05:00,192.03,192.09,191.99,191.99,2581.0,183.2457,183.303,183.2075,183.2075,2581.0
2019-08-20 15:10:00,191.93,192.2,191.87,192.17,7829.0,183.1503,183.4079,183.093,183.3793,7829.0
2019-08-20 15:15:00,192.23,192.24,191.94,192.0,6115.0,183.4366,183.4461,183.1598,183.2171,6115.0
2019-08-20 15:20:00,192.03,192.1,191.99,192.04,6100.0,183.2457,183.3125,183.2075,183.2553,6100.0
2019-08-20 15:25:00,192.03,192.25,192.01,192.25,5689.0,183.2457,183.4556,183.2266,183.4556,5689.0
2019-08-20 15:30:00,192.28,192.28,192.13,192.23,6544.0,183.4843,183.4843,183.3411,183.4366,6544.0
2019-08-20 15:35:00,192.2,192.26,192.05,192.09,6691.0,183.4079,183.4652,183.2648,183.303,6691.0
2019-08-20 15:40:00,192.14,192.18,191.99,192.17,4361.0,183.3507,183.3888,183.2075,183.3793,4361.0
2019-08-20 15:45:00,192.12,192.18,191.92,192.05,7416.0,183.3316,183.3888,183.1407,183.2648,7416.0
2019-08-20 15:50:00,192.07,192.07,191.61,191.73,22293.0,183.2839,183.2839,182.8449,182.9594,22293.0
2019-08-20 15:55:00,191.69,191.75,191.11,191.33,50761.0,182.9213,182.9785,182.3678,182.5777,50761.0
2019-08-21 09:30:00,192.73,193.83,191.99,192.67,20840.0,183.9137,184.9634,183.2075,183.8564,20840.0
2019-08-21 09:35:00,192.54,193.51,192.54,192.99,6627.0,183.7324,184.658,183.7324,184.1618,6627.0
2019-08-21 09:40:00,193.07,193.35,193.07,193.31,4373.0,184.2381,184.5053,184.2381,184.4672,4373.0
2019-08-21 09:45:00,193.13,193.13,192.49,192.49,3329.0,184.2954,184.2954,183.6847,183.6847,3329.0
2019-08-21 09:50:00,192.5,192.78,192.39,192.49,2665.0,183.6942,183.9614,183.5892,183.6847,2665.0
2019-08-21 09:55:00,192.52,192.84,192.44,192.84,3530.0,183.7133,184.0187,183.637,184.0187,3530.0
2019-08-21 10:00:00,192.93,193.18,192.77,193.08,16100.0,184.1045,184.3431,183.9519,184.2477,16100.0
2019-08-21 10:05:00,192.9,192.93,192.72,192.82,8644.0,184.0759,184.1045,183.9041,183.9996,8644.0
2019-08-21 10:10:00,192.78,192.83,192.54,192.83,7552.0,183.9614,184.0091,183.7324,184.0091,7552.0
2019-08-21 10:15:00,192.64,193.09,192.61,193.09,2255.0,183.8278,184.2572,183.7992,184.2572,2255.0
2019-08-21 10:20:00,193.11,193.12,192.97,193.11,4792.0,184.2763,184.2858,184.1427,184.2763,4792.0
2019-08-21 10:25:00,193.12,193.25,193.09,193.21,4881.0,184.2858,184.4099,184.2572,184.3717,4881.0
2019-08-21 10:30:00,193.1,193.35,192.96,193.25,3535.0,184.2668,184.5053,184.1332,184.4099,3535.0
2019-08-21 10:35:00,193.21,193.66,193.12,193.66,6047.0,184.3717,184.8011,184.2858,184.8011,6047.0
2019-08-21 10:40:00,193.69,193.92,193.53,193.85,5620.0,184.8298,185.0493,184.6771,184.9825,5620.0
2019-08-21 10:45:00,193.79,193.79,193.4,193.63,3196.0,184.9252,184.9252,184.553,184.7725,3196.0
2019-08-21 10:50:00,193.73,193.75,193.67,193.72,1615.0,184.8679,184.887,184.8107,184.8584,1615.0
2019-08-21 10:55:00,193.71,193.73,193.38,193.45,7243.0,184.8489,184.8679,184.534,184.6008,7243.0
2019-08-21 11:00:00,193.48,193.49,193.09,193.09,7155.0,184.6294,184.6389,184.2572,184.2572,7155.0
2019-08-21 11:05:00,193.09,193.43,193.08,193.41,5797.0,184.2572,184.5817,184.2477,184.5626,5797.0
2019-08-21 11:10:00,193.46,193.54,193.4,193.54,7318.0,184.6103,184.6866,184.553,184.6866,7318.0
2019-08-21 11:15:00,193.53,193.57,193.35,193.41,9282.0,184.6771,184.7153,184.5053,184.5626,9282.0
2019-08-21 11:20:00,193.46,193.46,193.39,193.39,435.0,184.6103,184.6103,184.5435,184.5435,435.0
2019-08-21 11:25:00,193.4,193.48,193.39,193.47,1065.0,184.553,184.6294,184.5435,184.6198,1065.0
2019-08-21 11:30:00,193.41,193.49,193.35,193.36,2809.0,184.5626,184.6389,184.5053,184.5149,2809.0
2019-08-21 11:35:00,193.39,193.42,193.38,193.41,801.0,184.5435,184.5721,184.534,184.5626,801.0
2019-08-21 11:40:00,193.39,193.4,193.3,193.3,2152.0,184.5435,184.553,184.4576,184.4576,2152.0
2019-08-21 11:45:00,193.24,193.37,193.22,193.35,3866.0,184.4004,184.5244,184.3813,184.5053,3866.0
2019-08-21 11:50:00,193.25,193.35,193.05,193.25,3208.0,184.4099,184.5053,184.2191,184.4099,3208.0
2019-08-21 11:55:00,193.23,193.44,193.23,193.39,2284.0,184.3908,184.5912,184.3908,184.5435,2284.0
2019-08-21 12:00:00,193.4,193.48,193.35,193.35,1505.0,184.553,184.6294,184.5053,184.5053,1505.0
2019-08-21 12:05:00,193.45,193.49,193.44,193.47,1457.0,184.6008,184.6389,184.5912,184.6198,1457.0
2019-08-21 12:10:00,193.46,193.51,193.44,193.44,1178.0,184.6103,184.658,184.5912,184.5912,1178.0
2019-08-21 12:15:00,193.42,193.46,193.38,193.4,2562.0,184.5721,184.6103,184.534,184.553,2562.0
2019-08-21 12:20:00,193.5,193.51,193.37,193.4,2588.0,184.6485,184.658,184.5244,184.553,2588.0
2019-08-21 12:25:00,193.43,193.43,193.3,193.3,1709.0,184.5817,184.5817,184.4576,184.4576,1709.0
2019-08-21 12:30:00,193.31,193.32,193.31,193.32,1297.0,184.4672,184.4767,184.4672,184.4767,1297.0
2019-08-21 12:35:00,193.33,193.33,193.27,193.33,700.0,184.4862,184.4862,184.429,184.4862,700.0
2019-08-21 12:40:00,193.36,193.36,193.23,193.33,3734.0,184.5149,184.5149,184.3908,184.4862,3734.0
2019-08-21 12:45:00,193.35,193.4,193.32,193.35,6398.0,184.5053,184.553,184.4767,184.5053,6398.0
2019-08-21 12:50:00,193.38,193.47,193.38,193.41,2910.0,184.534,184.6198,184.534,184.5626,2910.0
2019-08-21 12:55:00,193.4,193.44,193.31,193.38,4313.0,184.553,184.5912,184.4672,184.534,4313.0
2019-08-21 13:00:00,193.38,193.42,193.32,193.42,2765.0,184.534,184.5721,184.4767,184.5721,2765.0
2019-08-21 13:05:00,193.42,193.43,193.37,193.42,1700.0,184.5721,184.5817,184.5244,184.5721,1700.0
2019-08-21 13:10:00,193.38,193.45,193.27,193.3,4500.0,184.534,184.6008,184.429,184.4576,4500.0
2019-08-21 13:15:00,193.34,193.34,193.23,193.25,3642.0,184.4958,184.4958,184.3908,184.4099,3642.0
2019-08-21 13:20:00,193.28,193.3,193.17,193.24,3505.0,184.4385,184.4576,184.3336,184.4004,3505.0
2019-08-21 13:25:00,193.21,193.21,193.08,193.13,1596.0,184.3717,184.3717,184.2477,184.2954,1596.0
2019-08-21 13:30:00,193.14,193.17,193.08,193.12,4000.0,184.3049,184.3336,184.2477,184.2858,4000.0
2019-08-21 13:35:00,193.1,193.19,193.1,193.15,700.0,184.2668,184.3526,184.2668,184.3145,700.0
2019-08-21 13:40:00,193.13,193.22,193.12,193.14,2201.0,184.2954,184.3813,184.2858,184.3049,2201.0
2019-08-21 13:45:00,193.11,193.17,193.09,193.13,4947.0,184.2763,184.3336,184.2572,184.2954,4947.0
2019-08-21 13:50:00,193.14,193.21,193.11,193.18,2900.0,184.3049,184.3717,184.2763,184.3431,2900.0
2019-08-21 13:55:00,193.23,193.3,193.19,193.24,2300.0,184.3908,184.4576,184.3526,184.4004,2300.0
2019-08-21 14:00:00,193.22,193.4,192.85,193.4,8907.0,184.3813,184.553,184.0282,184.553,8907.0
2019-08-21 14:05:00,193.41,193.46,193.29,193.35,1210.0,184.5626,184.6103,184.4481,184.5053,1210.0
2019-08-21 14:10:00,193.29,193.29,193.12,193.22,4049.0,184.4481,184.4481,184.2858,184.3813,4049.0
2019-08-21 14:15:00,193.18,193.38,193.11,193.3,3473.0,184.3431,184.534,184.2763,184.4576,3473.0
2019-08-21 14:20:00,193.3,193.33,193.3,193.3,700.0,184.4576,184.4862,184.4576,184.4576,700.0
2019-08-21 14:25:00,193.27,193.38,193.27,193.38,2913.0,184.429,184.534,184.429,184.534,2913.0
2019-08-21 14:30:00,193.38,193.38,193.1,193.1,2722.0,184.534,184.534,184.2668,184.2668,2722.0
2019-08-21 14:35:00,193.12,193.13,192.99,193.0,2025.0,184.2858,184.2954,184.1618,184.1713,2025.0
2019-08-21 14:40:00,193.12,193.2,193.07,193.08,2490.0,184.2858,184.3622,184.2381,184.2477,2490.0
2019-08-21 14:45:00,193.16,193.16,192.92,193.0,5782.0,184.324,184.324,184.095,184.1713,5782.0
2019-08-21 14:50:00,193.06,193.06,192.96,193.01,3573.0,184.2286,184.2286,184.1332,184.1809,3573.0
2019-08-21 14:55:00,193.04,193.1,193.01,193.08,3314.0,184.2095,184.2668,184.1809,184.2477,3314.0
2019-08-21 15:00:00,193.07,193.22,193.03,193.11,5484.0,184.2381,184.3813,184.2,184.2763,5484.0
2019-08-21 15:05:00,193.1,193.23,193.05,193.18,3864.0,184.2668,184.3908,184.2191,184.3431,3864.0
2019-08-21 15:10:00,193.17,193.29,193.14,193.2,3348.0,184.3336,184.4481,184.3049,184.3622,3348.0
2019-08-21 15:15:00,193.25,193.36,193.22,193.34,3366.0,184.4099,184.5149,184.3813,184.4958,3366.0
2019-08-21 15:20:00,193.35,193.35,193.18,193.21,5558.0,184.5053,184.5053,184.3431,184.3717,5558.0
2019-08-21 15:25:00,193.21,193.25,193.09,193.15,5162.0,184.3717,184.4099,184.2572,184.3145,5162.0
2019-08-21 15:30:00,193.13,193.31,193.12,193.26,5947.0,184.2954,184.4672,184.2858,184.4194,5947.0
2019-08-21 15:35:00,193.26,193.41,193.21,193.39,7307.0,184.4194,184.5626,184.3717,184.5435,7307.0
2019-08-21 15:40:00,193.4,193.41,193.25,193.28,4644.0,184.553,184.5626,184.4099,184.4385,4644.0
2019-08-21 15:45:00,193.21,193.22,193.14,193.19,9645.0,184.3717,184.3813,184.3049,184.3526,9645.0
2019-08-21 15:50:00,193.2,193.34,193.12,193.29,8190.0,184.3622,184.4958,184.2858,184.4481,8190.0
2019-08-21 15:55:00,193.28,193.54,193.16,193.23,38463.0,184.4385,184.6866,184.324,184.3908,38463.0
2019-08-22 09:30:00,193.49,193.96,193.48,193.73,11885.0,184.6389,185.0874,184.6294,184.8679,11885.0
2019-08-22 09:35:00,193.89,194.0,193.77,193.92,2055.0,185.0206,185.1256,184.9061,185.0493,2055.0
2019-08-22 09:40:00,193.75,193.85,193.65,193.65,1706.0,184.887,184.9825,184.7916,184.7916,1706.0
2019-08-22 09:45:00,193.75,193.75,193.12,193.14,1986.0,184.887,184.887,184.2858,184.3049,1986.0
2019-08-22 09:50:00,193.09,193.33,193.08,193.31,14014.0,184.2572,184.4862,184.2477,184.4672,14014.0
2019-08-22 09:55:00,193.38,193.58,193.38,193.58,2720.0,184.534,184.7248,184.534,184.7248,2720.0
2019-08-22 10:00:00,193.51,193.51,193.15,193.27,3475.0,184.658,184.658,184.3145,184.429,3475.0
2019-08-22 10:05:00,193.14,193.45,193.1,193.42,2396.0,184.3049,184.6008,184.2668,184.5721,2396.0
2019-08-22 10:10:00,193.23,193.23,192.99,193.22,3396.0,184.3908,184.3908,184.1618,184.3813,3396.0
2019-08-22 10:15:00,193.28,193.28,193.11,193.12,1614.0,184.4385,184.4385,184.2763,184.2858,1614.0
2019-08-22 10:20:00,193.11,193.26,193.02,193.2,3410.0,184.2763,184.4194,184.1904,184.3622,3410.0
2019-08-22 10:25:00,193.21,193.21,192.9,193.08,1858.0,184.3717,184.3717,184.0759,184.2477,1858.0
2019-08-22 10:30:00,193.03,193.05,192.4,192.4,2543.0,184.2,184.2191,183.5988,183.5988,2543.0
2019-08-22 10:35:00,192.48,192.48,191.97,192.19,11293.0,183.6751,183.6751,183.1885,183.3984,11293.0
2019-08-22 10:40:00,192.31,192.6,192.31,192.6,5479.0,183.5129,183.7896,183.5129,183.7896,5479.0
2019-08-22 10:45:00,192.59,192.68,192.38,192.58,4404.0,183.7801,183.866,183.5797,183.7705,4404.0
2019-08-22 10:50:00,192.59,192.64,192.02,192.05,3503.0,183.7801,183.8278,183.2362,183.2648,3503.0
2019-08-22 10:55:00,191.99,192.1,191.73,191.8,2820.0,183.2075,183.3125,182.9594,183.0262,2820.0
2019-08-22 11:00:00,191.99,192.1,191.77,191.84,4076.0,183.2075,183.3125,182.9976,183.0644,4076.0
2019-08-22 11:05:00,191.97,192.58,191.97,192.45,2030.0,183.1885,183.7705,183.1885,183.6465,2030.0
2019-08-22 11:10:00,192.54,192.66,192.54,192.61,923.0,183.7324,183.8469,183.7324,183.7992,923.0
2019-08-22 11:15:00,192.56,192.8,192.54,192.75,1891.0,183.7515,183.9805,183.7324,183.9328,1891.0
2019-08-22 11:20:00,192.77,192.81,192.71,192.78,911.0,183.9519,183.99,183.8946,183.9614,911.0
2019-08-22 11:25:00,192.79,192.82,192.66,192.66,3643.0,183.9709,183.9996,183.8469,183.8469,3643.0
2019-08-22 11:30:00,192.7,193.1,192.7,192.94,4921.0,183.8851,184.2668,183.8851,184.1141,4921.0
2019-08-22 11:35:00,193.05,193.05,192.91,192.93,1375.0,184.2191,184.2191,184.0855,184.1045,1375.0
2019-08-22 11:40:00,192.98,193.09,192.97,193.01,1384.0,184.1523,184.2572,184.1427,184.1809,1384.0
2019-08-22 11:45:00,192.95,192.95,192.86,192.93,466.0,184.1236,184.1236,184.0377,184.1045,466.0
2019-08-22 11:50:00,192.95,193.02,192.88,193.01,1124.0,184.1236,184.1904,184.0568,184.1809,1124.0
2019-08-22 11:55:00,192.97,193.01,192.83,192.9,2561.0,184.1427,184.1809,184.0091,184.0759,2561.0
2019-08-22 12:00:00,192.95,193.29,192.89,193.18,1796.0,184.1236,184.4481,184.0664,184.3431,1796.0
2019-08-22 12:05:00,193.27,193.43,193.27,193.43,2242.0,184.429,184.5817,184.429,184.5817,2242.0
2019-08-22 12:10:00,193.37,193.37,193.29,193.29,600.0,184.5244,184.5244,184.4481,184.4481,600.0
2019-08-22 12:15:00,193.29,193.49,193.08,193.4,3982.0,184.4481,184.6389,184.2477,184.553,3982.0
2019-08-22 12:20:00,193.34,193.37,193.32,193.37,799.0,184.4958,184.5244,184.4767,184.5244,799.0
2019-08-22 12:25:00,193.37,193.37,193.13,193.23,2052.0,184.5244,184.5244,184.2954,184.3908,2052.0
2019-08-22 12:30:00,193.26,193.31,193.21,193.22,913.0,184.4194,184.4672,184.3717,184.3813,913.0
2019-08-22 12:35:00,193.18,193.33,193.18,193.28,1804.0,184.3431,184.4862,184.3431,184.4385,1804.0
2019-08-22 12:40:00,193.31,193.54,193.3,193.54,2402.0,184.4672,184.6866,184.4576,184.6866,2402.0
2019-08-22 12:45:00,193.46,193.49,193.41,193.46,900.0,184.6103,184.6389,184.5626,184.6103,900.0
2019-08-22 12:50:00,193.54,193.58,193.45,193.58,2375.0,184.6866,184.7248,184.6008,184.7248,2375.0
2019-08-22 12:55:00,193.47,193.47,193.36,193.45,1448.0,184.6198,184.6198,184.5149,184.6008,1448.0
2019-08-22 13:00:00,193.42,193.43,193.42,193.42,216.0,184.5721,184.5817,184.5721,184.5721,216.0
2019-08-22 13:05:00,193.44,193.6,193.44,193.58,2761.0,184.5912,184.7439,184.5912,184.7248,2761.0
2019-08-22 13:10:00,193.58,193.75,193.58,193.69,2410.0,184.7248,184.887,184.7248,184.8298,2410.0
2019-08-22 13:15:00,193.72,193.77,193.67,193.77,1395.0,184.8584,184.9061,184.8107,184.9061,1395.0
2019-08-22 13:20:00,193.76,193.95,193.76,193.95,1122.0,184.8966,185.0779,184.8966,185.0779,1122.0
2019-08-22 13:25:00,193.94,193.96,193.89,193.92,3284.0,185.0683,185.0874,185.0206,185.0493,3284.0
2019-08-22 13:30:00,193.95,194.0,193.92,194.0,1701.0,185.0779,185.1256,185.0493,185.1256,1701.0
2019-08-22 13:35:00,194.0,194.09,194.0,194.06,1110.0,185.1256,185.2115,185.1256,185.1828,1110.0
2019-08-22 13:40:00,194.04,194.06,193.96,194.06,3300.0,185.1638,185.1828,185.0874,185.1828,3300.0
2019-08-22 13:45:00,194.0,194.0,193.93,193.97,3632.0,185.1256,185.1256,185.0588,185.097,3632.0
2019-08-22 13:50:00,193.98,194.16,193.98,194.09,3210.0,185.1065,185.2783,185.1065,185.2115,3210.0
2019-08-22 13:55:00,194.15,194.28,194.15,194.28,1501.0,185.2687,185.3928,185.2687,185.3928,1501.0
2019-08-22 14:00:00,194.31,194.32,194.2,194.28,1416.0,185.4214,185.431,185.3164,185.3928,1416.0
2019-08-22 14:05:00,194.34,194.36,194.27,194.27,1247.0,185.45,185.4691,185.3832,185.3832,1247.0
2019-08-22 14:10:00,194.3,194.3,194.19,194.26,1763.0,185.4119,185.4119,185.3069,185.3737,1763.0
2019-08-22 14:15:00,194.31,194.31,194.2,194.2,1430.0,185.4214,185.4214,185.3164,185.3164,1430.0
2019-08-22 14:20:00,194.2,194.21,194.16,194.2,1098.0,185.3164,185.326,185.2783,185.3164,1098.0
2019-08-22 14:25:00,194.23,194.23,194.11,194.17,1691.0,185.3451,185.3451,185.2306,185.2878,1691.0
2019-08-22 14:30:00,194.16,194.18,194.11,194.18,2828.0,185.2783,185.2974,185.2306,185.2974,2828.0
2019-08-22 14:35:00,194.13,194.25,194.13,194.2,2199.0,185.2496,185.3642,185.2496,185.3164,2199.0
2019-08-22 14:40:00,194.17,194.33,194.12,194.33,2195.0,185.2878,185.4405,185.2401,185.4405,2195.0
2019-08-22 14:45:00,194.36,194.6,194.36,194.46,3656.0,185.4691,185.6981,185.4691,185.5646,3656.0
2019-08-22 14:50:00,194.44,194.55,194.43,194.52,1614.0,185.5455,185.6504,185.5359,185.6218,1614.0
2019-08-22 14:55:00,194.5,194.65,194.48,194.58,2090.0,185.6027,185.7459,185.5836,185.6791,2090.0
2019-08-22 15:00:00,194.6,194.63,194.35,194.36,2092.0,185.6981,185.7268,185.4596,185.4691,2092.0
2019-08-22 15:05:00,194.38,194.46,194.34,194.4,1004.0,185.4882,185.5646,185.45,185.5073,1004.0
2019-08-22 15:10:00,194.42,194.42,194.11,194.13,1819.0,185.5264,185.5264,185.2306,185.2496,1819.0
2019-08-22 15:15:00,194.09,194.18,194.04,194.18,2807.0,185.2115,185.2974,185.1638,185.2974,2807.0
2019-08-22 15:20:00,194.18,194.22,194.16,194.22,1925.0,185.2974,185.3355,185.2783,185.3355,1925.0
2019-08-22 15:25:00,194.26,194.26,194.14,194.2,3610.0,185.3737,185.3737,185.2592,185.3164,3610.0
2019-08-22 15:30:00,194.23,194.39,194.22,194.33,3605.0,185.3451,185.4978,185.3355,185.4405,3605.0
2019-08-22 15:35:00,194.31,194.49,194.25,194.49,2689.0,185.4214,185.5932,185.3642,185.5932,2689.0
2019-08-22 15:40:00,194.46,194.58,194.46,194.56,3300.0,185.5646,185.6791,185.5646,185.66,3300.0
2019-08-22 15:45:00,194.53,194.58,194.4,194.51,9841.0,185.6313,185.6791,185.5073,185.6123,9841.0
2019-08-22 15:50:00,194.49,194.73,194.49,194.73,15900.0,185.5932,185.8222,185.5932,185.8222,15900.0
2019-08-22 15:55:00,194.73,194.73,194.01,194.17,27298.0,185.8222,185.8222,185.1351,185.2878,27298.0
2019-08-23 09:30:00,193.4,193.72,193.12,193.64,9309.0,184.553,184.8584,184.2858,184.7821,9309.0
2019-08-23 09:35:00,193.57,193.99,193.37,193.4,5692.0,184.7153,185.1161,184.5244,184.553,5692.0
2019-08-23 09:40:00,193.5,193.57,193.3,193.34,2415.0,184.6485,184.7153,184.4576,184.4958,2415.0
2019-08-23 09:45:00,193.47,193.57,193.04,193.04,2993.0,184.6198,184.7153,184.2095,184.2095,2993.0
2019-08-23 09:50:00,192.94,193.27,192.89,193.27,6449.0,184.1141,184.429,184.0664,184.429,6449.0
2019-08-23 09:55:00,193.26,193.4,193.24,193.29,862.0,184.4194,184.553,184.4004,184.4481,862.0
2019-08-23 10:00:00,193.21,193.81,193.17,193.81,1692.0,184.3717,184.9443,184.3336,184.9443,1692.0
2019-08-23 10:05:00,193.82,194.0,193.53,193.54,1738.0,184.9538,185.1256,184.6771,184.6866,1738.0
2019-08-23 10:10:00,193.34,193.63,192.81,193.63,3495.0,184.4958,184.7725,183.99,184.7725,3495.0
2019-08-23 10:15:00,193.61,193.94,193.6,193.94,1062.0,184.7534,185.0683,184.7439,185.0683,1062.0
2019-08-23 10:20:00,193.71,194.12,193.68,194.04,3863.0,184.8489,185.2401,184.8202,185.1638,3863.0
2019-08-23 10:25:00,194.11,194.18,193.9,194.1,1500.0,185.2306,185.2974,185.0302,185.221,1500.0
2019-08-23 10:30:00,194.18,194.22,194.09,194.19,500.0,185.2974,185.3355,185.2115,185.3069,500.0
2019-08-23 10:35:00,194.26,194.42,194.26,194.3,1000.0,185.3737,185.5264,185.3737,185.4119,1000.0
2019-08-23 10:40:00,194.5,194.63,194.38,194.45,3545.0,185.6027,185.7268,185.4882,185.555,3545.0
2019-08-23 10:45:00,194.37,194.37,194.02,194.02,653.0,185.4787,185.4787,185.1447,185.1447,653.0
2019-08-23 10:50:00,194.0,194.09,194.0,194.05,1403.0,185.1256,185.2115,185.1256,185.1733,1403.0
2019-08-23 10:55:00,194.09,194.1,193.75,193.8,2202.0,185.2115,185.221,184.887,184.9347,2202.0
2019-08-23 11:00:00,193.68,193.68,192.27,192.42,10183.0,184.8202,184.8202,183.4747,183.6179,10183.0
2019-08-23 11:05:00,192.53,192.69,192.08,192.09,33921.0,183.7228,183.8755,183.2934,183.303,33921.0
2019-08-23 11:10:00,191.92,192.84,191.91,192.71,6600.0,183.1407,184.0187,183.1312,183.8946,6600.0
2019-08-23 11:15:00,192.72,193.25,192.56,192.96,4126.0,183.9041,184.4099,183.7515,184.1332,4126.0
2019-08-23 11:20:00,192.96,192.96,192.37,192.56,11011.0,184.1332,184.1332,183.5702,183.7515,11011.0
2019-08-23 11:25:00,192.45,192.79,192.14,192.6,3506.0,183.6465,183.9709,183.3507,183.7896,3506.0
2019-08-23 11:30:00,192.59,192.67,192.43,192.6,9068.0,183.7801,183.8564,183.6274,183.7896,9068.0
2019-08-23 11:35:00,192.59,192.65,192.34,192.36,6202.0,183.7801,183.8373,183.5415,183.5606,6202.0
2019-08-23 11:40:00,192.32,192.34,192.02,192.22,1964.0,183.5224,183.5415,183.2362,183.427,1964.0
2019-08-23 11:45:00,192.2,192.37,192.05,192.08,6754.0,183.4079,183.5702,183.2648,183.2934,6754.0
2019-08-23 11:50:00,192.24,192.32,192.07,192.21,1860.0,183.4461,183.5224,183.2839,183.4175,1860.0
2019-08-23 11:55:00,192.11,192.13,191.73,191.81,4521.0,183.322,183.3411,182.9594,183.0358,4521.0
2019-08-23 12:00:00,191.76,191.99,191.66,191.9,11951.0,182.9881,183.2075,182.8926,183.1217,11951.0
2019-08-23 12:05:00,191.75,191.85,191.65,191.85,5390.0,182.9785,183.0739,182.8831,183.0739,5390.0
2019-08-23 12:10:00,191.79,192.0,191.58,191.9,1485.0,183.0167,183.2171,182.8163,183.1217,1485.0
2019-08-23 12:15:00,191.88,191.97,191.88,191.9,3700.0,183.1026,183.1885,183.1026,183.1217,3700.0
2019-08-23 12:20:00,191.85,191.9,191.35,191.44,25033.0,183.0739,183.1217,182.5968,182.6827,25033.0
2019-08-23 12:25:00,191.38,191.38,191.03,191.03,3206.0,182.6254,182.6254,182.2915,182.2915,3206.0
2019-08-23 12:30:00,191.06,191.37,191.06,191.34,1102.0,182.3201,182.6159,182.3201,182.5873,1102.0
2019-08-23 12:35:00,191.5,191.69,191.4,191.5,2706.0,182.74,182.9213,182.6445,182.74,2706.0
2019-08-23 12:40:00,191.44,191.48,190.97,190.97,8165.0,182.6827,182.7209,182.2342,182.2342,8165.0
2019-08-23 12:45:00,190.97,190.97,190.83,190.9,2390.0,182.2342,182.2342,182.1006,182.1674,2390.0
2019-08-23 12:50:00,191.05,191.05,190.62,190.62,1956.0,182.3105,182.3105,181.9002,181.9002,1956.0
2019-08-23 12:55:00,190.77,190.97,190.75,190.85,4282.0,182.0433,182.2342,182.0243,182.1197,4282.0
2019-08-23 13:00:00,190.61,190.8,190.52,190.78,5000.0,181.8907,182.072,181.8048,182.0529,5000.0
2019-08-23 13:05:00,190.78,190.81,190.38,190.4,4557.0,182.0529,182.0815,181.6712,181.6903,4557.0
2019-08-23 13:10:00,190.45,191.06,190.44,191.06,2265.0,181.738,182.3201,181.7284,182.3201,2265.0
2019-08-23 13:15:00,190.98,190.98,190.51,190.59,2448.0,182.2437,182.2437,181.7952,181.8716,2448.0
2019-08-23 13:20:00,190.51,190.61,190.41,190.54,2789.0,181.7952,181.8907,181.6998,181.8239,2789.0
2019-08-23 13:25:00,190.46,190.8,190.46,190.66,3971.0,181.7475,182.072,181.7475,181.9384,3971.0
2019-08-23 13:30:00,190.67,190.9,190.61,190.86,3441.0,181.9479,182.1674,181.8907,182.1292,3441.0
2019-08-23 13:35:00,190.94,190.95,190.78,190.95,1215.0,182.2056,182.2151,182.0529,182.2151,1215.0
2019-08-23 13:40:00,190.97,190.97,190.78,190.8,2265.0,182.2342,182.2342,182.0529,182.072,2265.0
2019-08-23 13:45:00,190.89,191.18,190.82,191.13,1774.0,182.1579,182.4346,182.0911,182.3869,1774.0
2019-08-23 13:50:00,191.12,191.23,191.03,191.23,1749.0,182.3773,182.4823,182.2915,182.4823,1749.0
2019-08-23 13:55:00,191.17,191.17,191.06,191.14,1392.0,182.425,182.425,182.3201,182.3964,1392.0
2019-08-23 14:00:00,191.06,191.06,190.86,190.9,419.0,182.3201,182.3201,182.1292,182.1674,419.0
2019-08-23 14:05:00,190.95,191.26,190.94,191.04,2971.0,182.2151,182.5109,182.2056,182.301,2971.0
2019-08-23 14:10:00,190.99,191.03,190.97,191.02,1506.0,182.2533,182.2915,182.2342,182.2819,1506.0
2019-08-23 14:15:00,191.03,191.06,190.9,190.9,1597.0,182.2915,182.3201,182.1674,182.1674,1597.0
2019-08-23 14:20:00,190.9,191.02,190.81,190.93,2234.0,182.1674,182.2819,182.0815,182.196,2234.0
2019-08-23 14:25:00,190.97,191.09,190.85,191.02,1529.0,182.2342,182.3487,182.1197,182.2819,1529.0
2019-08-23 14:30:00,191.12,191.22,191.09,191.11,1049.0,182.3773,182.4728,182.3487,182.3678,1049.0
2019-08-23 14:35:00,191.1,191.1,190.68,190.78,1900.0,182.3583,182.3583,181.9575,182.0529,1900.0
2019-08-23 14:40:00,190.8,190.98,190.6,190.61,1610.0,182.072,182.2437,181.8811,181.8907,1610.0
2019-08-23 14:45:00,190.57,190.61,190.3,190.44,5553.0,181.8525,181.8907,181.5948,181.7284,5553.0
2019-08-23 14:50:00,190.38,190.55,190.32,190.55,6133.0,181.6712,181.8334,181.6139,181.8334,6133.0
2019-08-23 14:55:00,190.52,190.93,190.49,190.86,2375.0,181.8048,182.196,181.7762,182.1292,2375.0
2019-08-23 15:00:00,190.77,190.91,190.73,190.91,3716.0,182.0433,182.1769,182.0052,182.1769,3716.0
2019-08-23 15:05:00,190.95,191.09,190.85,190.9,8250.0,182.2151,182.3487,182.1197,182.1674,8250.0
2019-08-23 15:10:00,190.74,190.74,190.41,190.55,12792.0,182.0147,182.0147,181.6998,181.8334,12792.0
2019-08-23 15:15:00,190.49,190.78,190.46,190.77,6180.0,181.7762,182.0529,181.7475,182.0433,6180.0
2019-08-23 15:20:00,190.78,190.84,190.57,190.62,2862.0,182.0529,182.1101,181.8525,181.9002,2862.0
2019-08-23 15:25:00,190.61,190.76,190.38,190.39,19316.0,181.8907,182.0338,181.6712,181.6807,19316.0
2019-08-23 15:30:00,190.38,190.48,190.02,190.02,2887.0,181.6712,181.7666,181.3277,181.3277,2887.0
2019-08-23 15:35:00,189.98,190.12,189.92,189.99,7519.0,181.2895,181.4231,181.2322,181.299,7519.0
2019-08-23 15:40:00,189.85,189.9,189.47,189.53,6122.0,181.1654,181.2131,180.8028,180.8601,6122.0
2019-08-23 15:45:00,189.58,189.74,189.27,189.27,7868.0,180.9078,181.0605,180.612,180.612,7868.0
2019-08-23 15:50:00,189.22,189.27,188.33,188.33,16183.0,180.5643,180.612,179.715,179.715,16183.0
2019-08-23 15:55:00,188.4,189.29,188.18,189.14,42350.0,179.7818,180.631,179.5718,180.4879,42350.0
2019-08-26 09:30:00,190.43,190.75,190.17,190.75,5421.0,181.7189,182.0243,181.4708,182.0243,5421.0
2019-08-26 09:35:00,190.76,191.18,190.42,190.8,5338.0,182.0338,182.4346,181.7094,182.072,5338.0
2019-08-26 09:40:00,190.63,190.65,190.13,190.14,2113.0,181.9098,181.9288,181.4326,181.4422,2113.0
2019-08-26 09:45:00,190.11,190.33,189.71,189.92,5570.0,181.4135,181.6235,181.0318,181.2322,5570.0
2019-08-26 09:50:00,189.86,190.3,189.86,190.21,2484.0,181.175,181.5948,181.175,181.509,2484.0
2019-08-26 09:55:00,190.27,190.59,190.25,190.59,900.0,181.5662,181.8716,181.5471,181.8716,900.0
2019-08-26 10:00:00,190.42,190.42,190.0,190.0,3778.0,181.7094,181.7094,181.3086,181.3086,3778.0
2019-08-26 10:05:00,189.84,189.96,189.83,189.83,2200.0,181.1559,181.2704,181.1463,181.1463,2200.0
2019-08-26 10:10:00,189.73,189.73,189.25,189.25,692.0,181.0509,181.0509,180.5929,180.5929,692.0
2019-08-26 10:15:00,189.31,189.44,188.88,188.88,2746.0,180.6501,180.7742,180.2398,180.2398,2746.0
2019-08-26 10:20:00,189.15,189.23,189.11,189.2,1752.0,180.4975,180.5738,180.4593,180.5452,1752.0
2019-08-26 10:25:00,189.21,189.56,189.12,189.56,2018.0,180.5547,180.8887,180.4688,180.8887,2018.0
2019-08-26 10:30:00,189.53,189.81,189.36,189.71,1321.0,180.8601,181.1273,180.6978,181.0318,1321.0
2019-08-26 10:35:00,189.61,189.61,189.37,189.37,1850.0,180.9364,180.9364,180.7074,180.7074,1850.0
2019-08-26 10:40:00,189.36,189.47,189.12,189.46,2032.0,180.6978,180.8028,180.4688,180.7933,2032.0
2019-08-26 10:45:00,189.42,189.75,189.35,189.72,1853.0,180.7551,181.07,180.6883,181.0414,1853.0
2019-08-26 10:50:00,189.77,190.09,189.76,190.01,1883.0,181.0891,181.3945,181.0795,181.3181,1883.0
2019-08-26 10:55:00,189.93,190.06,189.85,190.06,2363.0,181.2418,181.3658,181.1654,181.3658,2363.0
2019-08-26 11:00:00,190.02,190.18,189.99,190.09,1613.0,181.3277,181.4803,181.299,181.3945,1613.0
2019-08-26 11:05:00,190.21,190.26,190.11,190.18,1252.0,181.509,181.5567,181.4135,181.4803,1252.0
2019-08-26 11:10:00,190.21,190.45,190.02,190.45,1936.0,181.509,181.738,181.3277,181.738,1936.0
2019-08-26 11:15:00,190.42,190.42,190.06,190.06,2906.0,181.7094,181.7094,181.3658,181.3658,2906.0
2019-08-26 11:20:00,190.13,190.17,190.13,190.16,1176.0,181.4326,181.4708,181.4326,181.4613,1176.0
2019-08-26 11:25:00,190.17,190.27,190.01,190.14,1043.0,181.4708,181.5662,181.3181,181.4422,1043.0
2019-08-26 11:30:00,190.19,190.33,190.19,190.33,1639.0,181.4899,181.6235,181.4899,181.6235,1639.0
2019-08-26 11:35:00,190.24,190.35,190.24,190.35,800.0,181.5376,181.6426,181.5376,181.6426,800.0
2019-08-26 11:40:00,190.43,190.43,190.15,190.15,1210.0,181.7189,181.7189,181.4517,181.4517,1210.0
2019-08-26 11:45:00,190.01,190.12,189.91,190.12,1921.0,181.3181,181.4231,181.2227,181.4231,1921.0
2019-08-26 11:50:00,190.14,190.24,189.98,190.0,1306.0,181.4422,181.5376,181.2895,181.3086,1306.0
2019-08-26 11:55:00,190.1,190.35,190.09,190.3,810.0,181.404,181.6426,181.3945,181.5948,810.0
2019-08-26 12:00:00,190.28,190.36,190.25,190.36,1512.0,181.5758,181.6521,181.5471,181.6521,1512.0
2019-08-26 12:05:00,190.52,190.52,190.47,190.47,329.0,181.8048,181.8048,181.7571,181.7571,329.0
2019-08-26 12:10:00,190.49,190.57,190.39,190.39,1100.0,181.7762,181.8525,181.6807,181.6807,1100.0
2019-08-26 12:15:00,190.38,190.38,190.31,190.33,815.0,181.6712,181.6712,181.6044,181.6235,815.0
2019-08-26 12:20:00,190.29,190.97,190.29,190.97,2172.0,181.5853,182.2342,181.5853,182.2342,2172.0
2019-08-26 12:25:00,190.86,190.96,190.47,190.56,9700.0,182.1292,182.2247,181.7571,181.843,9700.0
2019-08-26 12:30:00,190.51,190.61,190.47,190.61,4931.0,181.7952,181.8907,181.7571,181.8907,4931.0
2019-08-26 12:35:00,190.65,190.74,190.64,190.65,1809.0,181.9288,182.0147,181.9193,181.9288,1809.0
2019-08-26 12:40:00,190.75,190.82,190.74,190.82,2282.0,182.0243,182.0911,182.0147,182.0911,2282.0
2019-08-26 12:45:00,190.81,190.97,190.81,190.9,1645.0,182.0815,182.2342,182.0815,182.1674,1645.0
2019-08-26 12:50:00,190.98,190.98,190.83,190.95,1506.0,182.2437,182.2437,182.1006,182.2151,1506.0
2019-08-26 12:55:00,191.04,191.06,190.9,190.95,2148.0,182.301,182.3201,182.1674,182.2151,2148.0
2019-08-26 13:00:00,191.07,191.14,191.05,191.09,1314.0,182.3296,182.3964,182.3105,182.3487,1314.0
2019-08-26 13:05:00,191.2,191.28,191.18,191.28,1042.0,182.4537,182.53,182.4346,182.53,1042.0
2019-08-26 13:10:00,191.22,191.22,191.02,191.02,1100.0,182.4728,182.4728,182.2819,182.2819,1100.0
2019-08-26 13:15:00,190.98,191.01,190.94,190.94,1015.0,182.2437,182.2724,182.2056,182.2056,1015.0
2019-08-26 13:20:00,190.98,191.04,190.93,190.99,1035.0,182.2437,182.301,182.196,182.2533,1035.0
2019-08-26 13:25:00,190.94,190.95,190.87,190.87,969.0,182.2056,182.2151,182.1388,182.1388,969.0
2019-08-26 13:30:00,190.84,190.85,190.64,190.66,2856.0,182.1101,182.1197,181.9193,181.9384,2856.0
2019-08-26 13:35:00,190.62,190.62,190.54,190.57,482.0,181.9002,181.9002,181.8239,181.8525,482.0
2019-08-26 13:40:00,190.64,190.7,190.63,190.64,1793.0,181.9193,181.9765,181.9098,181.9193,1793.0
2019-08-26 13:45:00,190.69,190.82,190.69,190.74,1868.0,181.967,182.0911,181.967,182.0147,1868.0
2019-08-26 13:50:00,190.75,190.77,190.68,190.77,1459.0,182.0243,182.0433,181.9575,182.0433,1459.0
2019-08-26 13:55:00,190.64,190.72,190.64,190.67,1103.0,181.9193,181.9956,181.9193,181.9479,1103.0
2019-08-26 14:00:00,190.67,190.67,190.43,190.51,2099.0,181.9479,181.9479,181.7189,181.7952,2099.0
2019-08-26 14:05:00,190.53,190.56,190.44,190.44,1537.0,181.8143,181.843,181.7284,181.7284,1537.0
2019-08-26 14:10:00,190.43,190.53,190.43,190.47,826.0,181.7189,181.8143,181.7189,181.7571,826.0
2019-08-26 14:15:00,190.5,190.53,190.31,190.31,2745.0,181.7857,181.8143,181.6044,181.6044,2745.0
2019-08-26 14:20:00,190.24,190.33,190.23,190.23,1079.0,181.5376,181.6235,181.528,181.528,1079.0
2019-08-26 14:25:00,190.26,190.3,190.26,190.3,809.0,181.5567,181.5948,181.5567,181.5948,809.0
2019-08-26 14:30:00,190.29,190.5,190.21,190.34,3467.0,181.5853,181.7857,181.509,181.633,3467.0
2019-08-26 14:35:00,190.35,190.4,190.24,190.4,1731.0,181.6426,181.6903,181.5376,181.6903,1731.0
2019-08-26 14:40:00,190.46,190.52,190.44,190.48,600.0,181.7475,181.8048,181.7284,181.7666,600.0
2019-08-26 14:45:00,190.5,190.5,190.31,190.31,1968.0,181.7857,181.7857,181.6044,181.6044,1968.0
2019-08-26 14:50:00,190.36,190.47,190.33,190.44,1158.0,181.6521,181.7571,181.6235,181.7284,1158.0
2019-08-26 14:55:00,190.4,190.68,190.4,190.68,2526.0,181.6903,181.9575,181.6903,181.9575,2526.0
2019-08-26 15:00:00,190.74,191.01,190.69,190.69,3173.0,182.0147,182.2724,181.967,181.967,3173.0
2019-08-26 15:05:00,190.65,190.67,190.38,190.48,1102.0,181.9288,181.9479,181.6712,181.7666,1102.0
2019-08-26 15:10:00,190.5,190.69,190.49,190.62,2863.0,181.7857,181.967,181.7762,181.9002,2863.0
2019-08-26 15:15:00,190.58,190.8,190.58,190.75,1689.0,181.862,182.072,181.862,182.0243,1689.0
2019-08-26 15:20:00,190.74,190.85,190.74,190.8,1432.0,182.0147,182.1197,182.0147,182.072,1432.0
2019-08-26 15:25:00,190.81,191.06,190.81,190.88,8077.0,182.0815,182.3201,182.0815,182.1483,8077.0
2019-08-26 15:30:00,190.95,191.13,190.73,190.73,9271.0,182.2151,182.3869,182.0052,182.0052,9271.0
2019-08-26 15:35:00,190.77,190.77,190.49,190.57,2349.0,182.0433,182.0433,181.7762,181.8525,2349.0
2019-08-26 15:40:00,190.54,190.63,190.51,190.57,1900.0,181.8239,181.9098,181.7952,181.8525,1900.0
2019-08-26 15:45:00,190.66,190.78,190.58,190.58,5500.0,181.9384,182.0529,181.862,181.862,5500.0
2019-08-26 15:50:00,190.64,191.4,190.64,191.36,10930.0,181.9193,182.6445,181.9193,182.6064,10930.0
2019-08-26 15:55:00,191.37,191.59,191.11,191.52,27929.0,182.6159,182.8258,182.3678,182.759,27929.0
2019-08-27 09:30:00,192.14,192.44,191.94,192.44,6061.0,183.3507,183.637,183.1598,183.637,6061.0
2019-08-27 09:35:00,192.49,193.1,192.49,192.57,3039.0,183.6847,184.2668,183.6847,183.761,3039.0
2019-08-27 09:40:00,192.47,192.71,192.43,192.5,986.0,183.6656,183.8946,183.6274,183.6942,986.0
2019-08-27 09:45:00,192.47,192.92,192.35,192.54,2952.0,183.6656,184.095,183.5511,183.7324,2952.0
2019-08-27 09:50:00,192.35,192.75,192.32,192.54,2026.0,183.5511,183.9328,183.5224,183.7324,2026.0
2019-08-27 09:55:00,192.16,192.23,192.1,192.23,530.0,183.3698,183.4366,183.3125,183.4366,530.0
2019-08-27 10:00:00,192.14,192.35,192.01,192.12,1909.0,183.3507,183.5511,183.2266,183.3316,1909.0
2019-08-27 10:05:00,192.19,192.19,192.08,192.08,906.0,183.3984,183.3984,183.2934,183.2934,906.0
2019-08-27 10:10:00,192.01,192.07,191.69,191.69,3716.0,183.2266,183.2839,182.9213,182.9213,3716.0
2019-08-27 10:15:00,191.71,191.83,191.46,191.57,4573.0,182.9403,183.0549,182.7018,182.8068,4573.0
2019-08-27 10:20:00,191.56,191.89,191.34,191.34,14638.0,182.7972,183.1121,182.5873,182.5873,14638.0
2019-08-27 10:25:00,191.49,191.5,191.24,191.28,1437.0,182.7304,182.74,182.4918,182.53,1437.0
2019-08-27 10:30:00,191.27,191.45,191.24,191.37,3234.0,182.5205,182.6922,182.4918,182.6159,3234.0
2019-08-27 10:35:00,191.33,191.42,191.26,191.28,1162.0,182.5777,182.6636,182.5109,182.53,1162.0
2019-08-27 10:40:00,191.3,191.3,191.08,191.1,1542.0,182.5491,182.5491,182.3392,182.3583,1542.0
2019-08-27 10:45:00,191.38,191.38,190.99,190.99,2127.0,182.6254,182.6254,182.2533,182.2533,2127.0
2019-08-27 10:50:00,191.02,191.05,190.83,190.93,2254.0,182.2819,182.3105,182.1006,182.196,2254.0
2019-08-27 10:55:00,191.01,191.12,190.9,190.9,3221.0,182.2724,182.3773,182.1674,182.1674,3221.0
2019-08-27 11:00:00,190.95,191.08,190.94,191.03,1927.0,182.2151,182.3392,182.2056,182.2915,1927.0
2019-08-27 11:05:00,190.96,190.96,190.7,190.7,2420.0,182.2247,182.2247,181.9765,181.9765,2420.0
2019-08-27 11:10:00,190.65,190.75,190.58,190.69,2940.0,181.9288,182.0243,181.862,181.967,2940.0
2019-08-27 11:15:00,190.75,190.75,190.55,190.6,3758.0,182.0243,182.0243,181.8334,181.8811,3758.0
2019-08-27 11:20:00,190.49,190.81,190.49,190.66,3300.0,181.7762,182.0815,181.7762,181.9384,3300.0
2019-08-27 11:25:00,190.74,190.81,190.67,190.67,2000.0,182.0147,182.0815,181.9479,181.9479,2000.0
2019-08-27 11:30:00,190.7,190.99,190.61,190.9,2501.0,181.9765,182.2533,181.8907,182.1674,2501.0
2019-08-27 11:35:00,190.85,191.04,190.85,191.04,3181.0,182.1197,182.301,182.1197,182.301,3181.0
2019-08-27 11:40:00,191.0,191.01,190.79,190.92,1885.0,182.2628,182.2724,182.0624,182.1865,1885.0
2019-08-27 11:45:00,190.89,191.14,190.88,191.1,2486.0,182.1579,182.3964,182.1483,182.3583,2486.0
2019-08-27 11:50:00,191.12,191.14,191.04,191.1,1209.0,182.3773,182.3964,182.301,182.3583,1209.0
2019-08-27 11:55:00,191.13,191.17,190.92,190.98,3256.0,182.3869,182.425,182.1865,182.2437,3256.0
2019-08-27 12:00:00,191.06,191.16,190.87,190.87,1505.0,182.3201,182.4155,182.1388,182.1388,1505.0
2019-08-27 12:05:00,190.93,190.93,190.76,190.77,1200.0,182.196,182.196,182.0338,182.0433,1200.0
2019-08-27 12:10:00,190.85,190.85,190.59,190.66,2740.0,182.1197,182.1197,181.8716,181.9384,2740.0
2019-08-27 12:15:00,190.68,190.68,190.54,190.6,1720.0,181.9575,181.9575,181.8239,181.8811,1720.0
2019-08-27 12:20:00,190.59,190.74,190.48,190.57,5768.0,181.8716,182.0147,181.7666,181.8525,5768.0
2019-08-27 12:25:00,190.62,190.67,190.58,190.58,1812.0,181.9002,181.9479,181.862,181.862,1812.0
2019-08-27 12:30:00,190.59,190.98,190.41,190.41,6199.0,181.8716,182.2437,181.6998,181.6998,6199.0
2019-08-27 12:35:00,190.4,190.4,190.21,190.26,2635.0,181.6903,181.6903,181.509,181.5567,2635.0
2019-08-27 12:40:00,190.2,190.31,190.07,190.27,3136.0,181.4994,181.6044,181.3754,181.5662,3136.0
2019-08-27 12:45:00,190.3,190.5,190.29,190.5,3073.0,181.5948,181.7857,181.5853,181.7857,3073.0
2019-08-27 12:50:00,190.48,190.48,190.07,190.07,2030.0,181.7666,181.7666,181.3754,181.3754,2030.0
2019-08-27 12:55:00,190.31,190.45,190.22,190.33,3148.0,181.6044,181.738,181.5185,181.6235,3148.0
2019-08-27 13:00:00,190.33,190.53,190.26,190.29,1600.0,181.6235,181.8143,181.5567,181.5853,1600.0
2019-08-27 13:05:00,190.32,190.59,190.21,190.56,2498.0,181.6139,181.8716,181.509,181.843,2498.0
2019-08-27 13:10:00,190.52,190.71,190.41,190.41,4241.0,181.8048,181.9861,181.6998,181.6998,4241.0
2019-08-27 13:15:00,190.46,190.46,190.22,190.41,1300.0,181.7475,181.7475,181.5185,181.6998,1300.0
2019-08-27 13:20:00,190.49,190.6,190.49,190.53,1130.0,181.7762,181.8811,181.7762,181.8143,1130.0
2019-08-27 13:25:00,190.66,190.66,190.61,190.66,1500.0,181.9384,181.9384,181.8907,181.9384,1500.0
2019-08-27 13:30:00,190.57,190.72,190.57,190.59,2572.0,181.8525,181.9956,181.8525,181.8716,2572.0
2019-08-27 13:35:00,190.66,191.18,190.66,190.84,24335.0,181.9384,182.4346,181.9384,182.1101,24335.0
2019-08-27 13:40:00,190.89,190.93,190.77,190.89,2733.0,182.1579,182.196,182.0433,182.1579,2733.0
2019-08-27 13:45:00,190.9,190.9,190.77,190.77,2063.0,182.1674,182.1674,182.0433,182.0433,2063.0
2019-08-27 13:50:00,190.81,190.88,190.76,190.88,2172.0,182.0815,182.1483,182.0338,182.1483,2172.0
2019-08-27 13:55:00,190.92,191.14,190.89,191.11,3269.0,182.1865,182.3964,182.1579,182.3678,3269.0
2019-08-27 14:00:00,191.13,191.24,191.02,191.15,2070.0,182.3869,182.4918,182.2819,182.406,2070.0
2019-08-27 14:05:00,191.18,191.19,190.96,190.98,4270.0,182.4346,182.4441,182.2247,182.2437,4270.0
2019-08-27 14:10:00,191.0,191.02,190.74,190.9,3162.0,182.2628,182.2819,182.0147,182.1674,3162.0
2019-08-27 14:15:00,190.84,190.96,190.78,190.91,1480.0,182.1101,182.2247,182.0529,182.1769,1480.0
2019-08-27 14:20:00,190.93,191.04,190.93,190.99,1106.0,182.196,182.301,182.196,182.2533,1106.0
2019-08-27 14:25:00,191.03,191.03,190.81,190.94,2065.0,182.2915,182.2915,182.0815,182.2056,2065.0
2019-08-27 14:30:00,190.88,190.9,190.72,190.8,1000.0,182.1483,182.1674,181.9956,182.072,1000.0
2019-08-27 14:35:00,190.9,190.94,190.81,190.83,2239.0,182.1674,182.2056,182.0815,182.1006,2239.0
2019-08-27 14:40:00,190.77,191.06,190.77,191.03,1361.0,182.0433,182.3201,182.0433,182.2915,1361.0
2019-08-27 14:45:00,190.84,190.94,190.84,190.94,1140.0,182.1101,182.2056,182.1101,182.2056,1140.0
2019-08-27 14:50:00,191.05,191.51,191.04,191.51,2175.0,182.3105,182.7495,182.301,182.7495,2175.0
2019-08-27 14:55:00,191.49,191.52,191.42,191.51,2889.0,182.7304,182.759,182.6636,182.7495,2889.0
2019-08-27 15:00:00,191.5,191.7,191.36,191.48,8475.0,182.74,182.9308,182.6064,182.7209,8475.0
2019-08-27 15:05:00,191.55,191.55,191.4,191.41,1945.0,182.7877,182.7877,182.6445,182.6541,1945.0
2019-08-27 15:10:00,191.44,191.45,191.11,191.23,2639.0,182.6827,182.6922,182.3678,182.4823,2639.0
2019-08-27 15:15:00,191.24,191.37,191.19,191.33,3144.0,182.4918,182.6159,182.4441,182.5777,3144.0
2019-08-27 15:20:00,191.31,191.31,191.06,191.26,4246.0,182.5586,182.5586,182.3201,182.5109,4246.0
2019-08-27 15:25:00,191.21,191.48,191.18,191.18,7990.0,182.4632,182.7209,182.4346,182.4346,7990.0
2019-08-27 15:30:00,191.23,191.23,191.05,191.11,2120.0,182.4823,182.4823,182.3105,182.3678,2120.0
2019-08-27 15:35:00,191.04,191.39,190.98,191.37,3336.0,182.301,182.635,182.2437,182.6159,3336.0
2019-08-27 15:40:00,191.42,191.64,191.4,191.4,6606.0,182.6636,182.8735,182.6445,182.6445,6606.0
2019-08-27 15:45:00,191.41,191.73,191.39,191.67,8482.0,182.6541,182.9594,182.635,182.9022,8482.0
2019-08-27 15:50:00,191.67,191.67,191.09,191.4,11868.0,182.9022,182.9022,182.3487,182.6445,11868.0
2019-08-27 15:55:00,191.32,191.44,191.01,191.11,33836.0,182.5682,182.6827,182.2724,182.3678,33836.0
2019-08-28 09:30:00,190.49,190.56,190.29,190.53,5083.0,181.7762,181.843,181.5853,181.8143,5083.0
2019-08-28 09:35:00,190.26,190.61,189.39,189.4,3890.0,181.5567,181.8907,180.7265,180.736,3890.0
2019-08-28 09:40:00,189.68,189.76,189.08,189.76,6194.0,181.0032,181.0795,180.4307,181.0795,6194.0
2019-08-28 09:45:00,190.03,190.04,189.32,189.7,4148.0,181.3372,181.3467,180.6597,181.0223,4148.0
2019-08-28 09:50:00,189.59,189.61,189.48,189.61,1773.0,180.9173,180.9364,180.8124,180.9364,1773.0
2019-08-28 09:55:00,189.93,190.11,189.87,190.06,1212.0,181.2418,181.4135,181.1845,181.3658,1212.0
2019-08-28 10:00:00,190.09,190.28,190.02,190.2,1611.0,181.3945,181.5758,181.3277,181.4994,1611.0
2019-08-28 10:05:00,190.27,190.53,190.08,190.48,2755.0,181.5662,181.8143,181.3849,181.7666,2755.0
2019-08-28 10:10:00,190.43,190.49,190.29,190.31,826.0,181.7189,181.7762,181.5853,181.6044,826.0
2019-08-28 10:15:00,190.28,190.47,190.15,190.15,4436.0,181.5758,181.7571,181.4517,181.4517,4436.0
2019-08-28 10:20:00,190.15,190.31,190.14,190.27,1400.0,181.4517,181.6044,181.4422,181.5662,1400.0
2019-08-28 10:25:00,190.16,190.29,190.0,190.14,3689.0,181.4613,181.5853,181.3086,181.4422,3689.0
2019-08-28 10:30:00,190.2,190.27,189.99,190.09,1626.0,181.4994,181.5662,181.299,181.3945,1626.0
2019-08-28 10:35:00,190.2,190.28,190.07,190.07,1462.0,181.4994,181.5758,181.3754,181.3754,1462.0
2019-08-28 10:40:00,190.18,190.76,190.18,190.76,2780.0,181.4803,182.0338,181.4803,182.0338,2780.0
2019-08-28 10:45:00,190.62,190.67,190.43,190.52,3338.0,181.9002,181.9479,181.7189,181.8048,3338.0
2019-08-28 10:50:00,190.56,190.56,190.3,190.31,3656.0,181.843,181.843,181.5948,181.6044,3656.0
2019-08-28 10:55:00,190.34,190.34,190.2,190.29,1541.0,181.633,181.633,181.4994,181.5853,1541.0
2019-08-28 11:00:00,190.23,190.23,189.94,189.94,1815.0,181.528,181.528,181.2513,181.2513,1815.0
2019-08-28 11:05:00,189.97,189.97,189.86,189.94,2311.0,181.2799,181.2799,181.175,181.2513,2311.0
2019-08-28 11:10:00,189.89,189.98,189.81,189.81,3141.0,181.2036,181.2895,181.1273,181.1273,3141.0
2019-08-28 11:15:00,189.94,190.16,189.93,190.15,3277.0,181.2513,181.4613,181.2418,181.4517,3277.0
2019-08-28 11:20:00,190.27,190.55,190.24,190.26,2333.0,181.5662,181.8334,181.5376,181.5567,2333.0
2019-08-28 11:25:00,190.48,190.61,190.33,190.45,7090.0,181.7666,181.8907,181.6235,181.738,7090.0
2019-08-28 11:30:00,190.41,190.47,190.21,190.23,2712.0,181.6998,181.7571,181.509,181.528,2712.0
2019-08-28 11:35:00,190.27,190.33,190.11,190.29,1535.0,181.5662,181.6235,181.4135,181.5853,1535.0
2019-08-28 11:40:00,190.31,190.51,190.31,190.34,3593.0,181.6044,181.7952,181.6044,181.633,3593.0
2019-08-28 11:45:00,190.32,190.49,190.16,190.16,4505.0,181.6139,181.7762,181.4613,181.4613,4505.0
2019-08-28 11:50:00,190.2,190.51,190.18,190.32,19022.0,181.4994,181.7952,181.4803,181.6139,19022.0
2019-08-28 11:55:00,190.34,190.44,190.26,190.26,1843.0,181.633,181.7284,181.5567,181.5567,1843.0
2019-08-28 12:00:00,190.25,190.41,190.25,190.35,1834.0,181.5471,181.6998,181.5471,181.6426,1834.0
2019-08-28 12:05:00,190.39,190.43,190.36,190.39,1765.0,181.6807,181.7189,181.6521,181.6807,1765.0
2019-08-28 12:10:00,190.45,190.45,190.2,190.2,1998.0,181.738,181.738,181.4994,181.4994,1998.0
2019-08-28 12:15:00,190.3,190.44,190.3,190.44,1544.0,181.5948,181.7284,181.5948,181.7284,1544.0
2019-08-28 12:20:00,190.43,190.48,190.38,190.45,1104.0,181.7189,181.7666,181.6712,181.738,1104.0
2019-08-28 12:25:00,190.5,190.5,190.33,190.34,2146.0,181.7857,181.7857,181.6235,181.633,2146.0
2019-08-28 12:30:00,190.39,190.45,190.28,190.28,800.0,181.6807,181.738,181.5758,181.5758,800.0
2019-08-28 12:35:00,190.28,190.33,190.19,190.29,1400.0,181.5758,181.6235,181.4899,181.5853,1400.0
2019-08-28 12:40:00,190.3,190.43,190.23,190.35,1409.0,181.5948,181.7189,181.528,181.6426,1409.0
2019-08-28 12:45:00,190.36,190.45,190.21,190.21,5166.0,181.6521,181.738,181.509,181.509,5166.0
2019-08-28 12:50:00,190.21,190.4,190.21,190.39,1300.0,181.509,181.6903,181.509,181.6807,1300.0
2019-08-28 12:55:00,190.24,190.34,190.24,190.31,700.0,181.5376,181.633,181.5376,181.6044,700.0
2019-08-28 13:00:00,190.38,190.38,190.18,190.18,600.0,181.6712,181.6712,181.4803,181.4803,600.0
2019-08-28 13:05:00,190.05,190.09,189.99,190.04,1200.0,181.3563,181.3945,181.299,181.3467,1200.0
2019-08-28 13:10:00,190.06,190.06,189.79,189.88,4860.0,181.3658,181.3658,181.1082,181.1941,4860.0
2019-08-28 13:15:00,189.77,189.85,189.72,189.85,1407.0,181.0891,181.1654,181.0414,181.1654,1407.0
2019-08-28 13:20:00,189.93,189.93,189.93,189.93,418.0,181.2418,181.2418,181.2418,181.2418,418.0
2019-08-28 13:25:00,189.98,189.98,189.83,189.92,519.0,181.2895,181.2895,181.1463,181.2322,519.0
2019-08-28 13:30:00,189.89,189.98,189.81,189.94,1304.0,181.2036,181.2895,181.1273,181.2513,1304.0
2019-08-28 13:35:00,189.98,189.98,189.93,189.93,545.0,181.2895,181.2895,181.2418,181.2418,545.0
2019-08-28 13:40:00,189.98,189.98,189.87,189.95,1770.0,181.2895,181.2895,181.1845,181.2609,1770.0
2019-08-28 13:45:00,189.92,190.01,189.88,189.98,1429.0,181.2322,181.3181,181.1941,181.2895,1429.0
2019-08-28 13:50:00,189.91,189.91,189.8,189.81,1663.0,181.2227,181.2227,181.1177,181.1273,1663.0
2019-08-28 13:55:00,189.78,189.86,189.74,189.75,820.0,181.0986,181.175,181.0605,181.07,820.0
2019-08-28 14:00:00,189.72,189.86,189.72,189.81,4696.0,181.0414,181.175,181.0414,181.1273,4696.0
2019-08-28 14:05:00,189.75,189.84,189.73,189.73,738.0,181.07,181.1559,181.0509,181.0509,738.0
2019-08-28 14:10:00,189.79,189.79,189.59,189.59,1226.0,181.1082,181.1082,180.9173,180.9173,1226.0
2019-08-28 14:15:00,189.63,189.82,189.54,189.82,2156.0,180.9555,181.1368,180.8696,181.1368,2156.0
2019-08-28 14:20:00,189.92,190.0,189.92,190.0,1315.0,181.2322,181.3086,181.2322,181.3086,1315.0
2019-08-28 14:25:00,190.04,190.04,189.75,189.85,1201.0,181.3467,181.3467,181.07,181.1654,1201.0
2019-08-28 14:30:00,189.85,190.11,189.85,190.07,1096.0,181.1654,181.4135,181.1654,181.3754,1096.0
2019-08-28 14:35:00,190.03,190.03,189.91,189.91,300.0,181.3372,181.3372,181.2227,181.2227,300.0
2019-08-28 14:40:00,189.9,189.94,189.86,189.87,2518.0,181.2131,181.2513,181.175,181.1845,2518.0
2019-08-28 14:45:00,189.85,190.07,189.83,190.0,3177.0,181.1654,181.3754,181.1463,181.3086,3177.0
2019-08-28 14:50:00,189.98,189.98,189.97,189.97,300.0,181.2895,181.2895,181.2799,181.2799,300.0
2019-08-28 14:55:00,189.89,190.02,189.84,190.0,4686.0,181.2036,181.3277,181.1559,181.3086,4686.0
2019-08-28 15:00:00,189.98,190.04,189.9,189.97,2655.0,181.2895,181.3467,181.2131,181.2799,2655.0
2019-08-28 15:05:00,189.96,190.04,189.92,190.03,3244.0,181.2704,181.3467,181.2322,181.3372,3244.0
2019-08-28 15:10:00,190.16,190.17,189.98,190.06,2835.0,181.4613,181.4708,181.2895,181.3658,2835.0
2019-08-28 15:15:00,190.11,190.16,189.78,190.06,4210.0,181.4135,181.4613,181.0986,181.3658,4210.0
2019-08-28 15:20:00,190.07,190.18,189.75,189.81,9690.0,181.3754,181.4803,181.07,181.1273,9690.0
2019-08-28 15:25:00,189.84,189.95,189.84,189.94,2142.0,181.1559,181.2609,181.1559,181.2513,2142.0
2019-08-28 15:30:00,189.92,190.1,189.85,190.1,8311.0,181.2322,181.404,181.1654,181.404,8311.0
2019-08-28 15:35:00,190.11,190.34,190.11,190.17,4692.0,181.4135,181.633,181.4135,181.4708,4692.0
2019-08-28 15:40:00,190.16,190.27,190.12,190.16,5105.0,181.4613,181.5662,181.4231,181.4613,5105.0
2019-08-28 15:45:00,190.26,190.52,190.26,190.46,2847.0,181.5567,181.8048,181.5567,181.7475,2847.0
2019-08-28 15:50:00,190.52,190.54,190.27,190.54,7648.0,181.8048,181.8239,181.5662,181.8239,7648.0
2019-08-28 15:55:00,190.52,190.67,190.38,190.62,22137.0,181.8048,181.9479,181.6712,181.9002,22137.0
2019-08-29 09:30:00,192.0,192.38,191.66,191.66,7034.0,183.2171,183.5797,182.8926,182.8926,7034.0
2019-08-29 09:35:00,192.0,192.0,191.11,191.63,4205.0,183.2171,183.2171,182.3678,182.864,4205.0
2019-08-29 09:40:00,191.6,191.66,191.46,191.65,3434.0,182.8354,182.8926,182.7018,182.8831,3434.0
2019-08-29 09:45:00,191.7,191.89,191.43,191.87,5323.0,182.9308,183.1121,182.6732,183.093,5323.0
2019-08-29 09:50:00,191.84,192.0,191.79,191.89,2360.0,183.0644,183.2171,183.0167,183.1121,2360.0
2019-08-29 09:55:00,191.87,192.65,191.86,192.65,3537.0,183.093,183.8373,183.0835,183.8373,3537.0
2019-08-29 10:00:00,192.65,192.75,191.95,192.05,17993.0,183.8373,183.9328,183.1694,183.2648,17993.0
2019-08-29 10:05:00,191.96,192.3,191.96,191.97,4148.0,183.1789,183.5034,183.1789,183.1885,4148.0
2019-08-29 10:10:00,191.85,191.95,191.65,191.66,5329.0,183.0739,183.1694,182.8831,182.8926,5329.0
2019-08-29 10:15:00,191.73,191.98,191.56,191.98,4782.0,182.9594,183.198,182.7972,183.198,4782.0
2019-08-29 10:20:00,191.92,192.08,191.86,191.89,2816.0,183.1407,183.2934,183.0835,183.1121,2816.0
2019-08-29 10:25:00,191.99,191.99,191.81,191.84,2604.0,183.2075,183.2075,183.0358,183.0644,2604.0
2019-08-29 10:30:00,191.78,191.99,191.75,191.84,4536.0,183.0071,183.2075,182.9785,183.0644,4536.0
2019-08-29 10:35:00,191.78,191.91,191.21,191.64,7093.0,183.0071,183.1312,182.4632,182.8735,7093.0
2019-08-29 10:40:00,191.56,191.87,191.55,191.75,4824.0,182.7972,183.093,182.7877,182.9785,4824.0
2019-08-29 10:45:00,191.75,191.75,191.42,191.66,5830.0,182.9785,182.9785,182.6636,182.8926,5830.0
2019-08-29 10:50:00,191.71,191.9,191.67,191.78,1976.0,182.9403,183.1217,182.9022,183.0071,1976.0
2019-08-29 10:55:00,191.69,191.77,191.6,191.73,2316.0,182.9213,182.9976,182.8354,182.9594,2316.0
2019-08-29 11:00:00,191.84,191.93,191.73,191.93,2550.0,183.0644,183.1503,182.9594,183.1503,2550.0
2019-08-29 11:05:00,191.95,192.08,191.73,191.77,2948.0,183.1694,183.2934,182.9594,182.9976,2948.0
2019-08-29 11:10:00,191.73,191.94,191.7,191.94,1200.0,182.9594,183.1598,182.9308,183.1598,1200.0
2019-08-29 11:15:00,191.86,191.9,191.77,191.82,1109.0,183.0835,183.1217,182.9976,183.0453,1109.0
2019-08-29 11:20:00,191.87,192.11,191.85,192.11,2097.0,183.093,183.322,183.0739,183.322,2097.0
2019-08-29 11:25:00,192.2,192.33,192.19,192.29,1601.0,183.4079,183.532,183.3984,183.4938,1601.0
2019-08-29 11:30:00,192.3,192.48,192.21,192.48,1525.0,183.5034,183.6751,183.4175,183.6751,1525.0
2019-08-29 11:35:00,192.52,192.63,192.51,192.63,900.0,183.7133,183.8183,183.7038,183.8183,900.0
2019-08-29 11:40:00,192.58,192.63,192.57,192.59,400.0,183.7705,183.8183,183.761,183.7801,400.0
2019-08-29 11:45:00,192.65,192.75,192.48,192.53,2621.0,183.8373,183.9328,183.6751,183.7228,2621.0
2019-08-29 11:50:00,192.53,192.67,192.46,192.55,2787.0,183.7228,183.8564,183.656,183.7419,2787.0
2019-08-29 11:55:00,192.55,192.66,192.54,192.58,2140.0,183.7419,183.8469,183.7324,183.7705,2140.0
2019-08-29 12:00:00,192.73,192.82,192.55,192.55,4172.0,183.9137,183.9996,183.7419,183.7419,4172.0
2019-08-29 12:05:00,192.58,192.63,192.54,192.62,1692.0,183.7705,183.8183,183.7324,183.8087,1692.0
2019-08-29 12:10:00,192.7,192.81,192.68,192.81,6735.0,183.8851,183.99,183.866,183.99,6735.0
2019-08-29 12:15:00,192.92,192.93,192.81,192.93,1534.0,184.095,184.1045,183.99,184.1045,1534.0
2019-08-29 12:20:00,192.93,192.97,192.9,192.95,1688.0,184.1045,184.1427,184.0759,184.1236,1688.0
2019-08-29 12:25:00,192.95,192.96,192.89,192.91,2516.0,184.1236,184.1332,184.0664,184.0855,2516.0
2019-08-29 12:30:00,192.92,193.16,192.85,193.16,4224.0,184.095,184.324,184.0282,184.324,4224.0
2019-08-29 12:35:00,193.18,193.41,193.18,193.31,2896.0,184.3431,184.5626,184.3431,184.4672,2896.0
2019-08-29 12:40:00,193.37,193.55,193.36,193.54,1742.0,184.5244,184.6962,184.5149,184.6866,1742.0
2019-08-29 12:45:00,193.47,193.74,193.47,193.74,3820.0,184.6198,184.8775,184.6198,184.8775,3820.0
2019-08-29 12:50:00,193.73,193.8,193.67,193.73,3334.0,184.8679,184.9347,184.8107,184.8679,3334.0
2019-08-29 12:55:00,193.71,193.75,193.48,193.48,2464.0,184.8489,184.887,184.6294,184.6294,2464.0
2019-08-29 13:00:00,193.57,193.65,193.54,193.65,1310.0,184.7153,184.7916,184.6866,184.7916,1310.0
2019-08-29 13:05:00,193.65,193.69,193.63,193.66,1498.0,184.7916,184.8298,184.7725,184.8011,1498.0
2019-08-29 13:10:00,193.61,193.65,193.57,193.65,1441.0,184.7534,184.7916,184.7153,184.7916,1441.0
2019-08-29 13:15:00,193.61,193.66,193.56,193.66,1008.0,184.7534,184.8011,184.7057,184.8011,1008.0
2019-08-29 13:20:00,193.63,193.79,193.63,193.78,1632.0,184.7725,184.9252,184.7725,184.9157,1632.0
2019-08-29 13:25:00,193.72,193.73,193.54,193.54,1310.0,184.8584,184.8679,184.6866,184.6866,1310.0
2019-08-29 13:30:00,193.43,193.46,193.37,193.39,702.0,184.5817,184.6103,184.5244,184.5435,702.0
2019-08-29 13:35:00,193.35,193.56,193.35,193.55,2419.0,184.5053,184.7057,184.5053,184.6962,2419.0
2019-08-29 13:40:00,193.57,193.63,193.44,193.44,2348.0,184.7153,184.7725,184.5912,184.5912,2348.0
2019-08-29 13:45:00,193.44,193.49,193.34,193.4,2636.0,184.5912,184.6389,184.4958,184.553,2636.0
2019-08-29 13:50:00,193.33,193.43,193.3,193.43,2060.0,184.4862,184.5817,184.4576,184.5817,2060.0
2019-08-29 13:55:00,193.37,193.38,193.32,193.37,1723.0,184.5244,184.534,184.4767,184.5244,1723.0
2019-08-29 14:00:00,193.37,193.48,193.37,193.48,1048.0,184.5244,184.6294,184.5244,184.6294,1048.0
2019-08-29 14:05:00,193.51,193.6,193.42,193.59,2045.0,184.658,184.7439,184.5721,184.7343,2045.0
2019-08-29 14:10:00,193.55,193.55,193.45,193.51,2306.0,184.6962,184.6962,184.6008,184.658,2306.0
2019-08-29 14:15:00,193.46,193.52,193.24,193.24,12823.0,184.6103,184.6676,184.4004,184.4004,12823.0
2019-08-29 14:20:00,193.2,193.23,193.2,193.21,513.0,184.3622,184.3908,184.3622,184.3717,513.0
2019-08-29 14:25:00,193.19,193.25,193.15,193.17,1974.0,184.3526,184.4099,184.3145,184.3336,1974.0
2019-08-29 14:30:00,193.2,193.26,193.16,193.21,2636.0,184.3622,184.4194,184.324,184.3717,2636.0
2019-08-29 14:35:00,193.23,193.24,193.07,193.15,1991.0,184.3908,184.4004,184.2381,184.3145,1991.0
2019-08-29 14:40:00,193.18,193.18,193.04,193.05,1463.0,184.3431,184.3431,184.2095,184.2191,1463.0
2019-08-29 14:45:00,193.06,193.16,193.04,193.11,3113.0,184.2286,184.324,184.2095,184.2763,3113.0
2019-08-29 14:50:00,193.12,193.12,192.98,192.98,1043.0,184.2858,184.2858,184.1523,184.1523,1043.0
2019-08-29 14:55:00,192.97,192.97,192.8,192.8,1906.0,184.1427,184.1427,183.9805,183.9805,1906.0
2019-08-29 15:00:00,192.78,192.97,192.71,192.88,2858.0,183.9614,184.1427,183.8946,184.0568,2858.0
2019-08-29 15:05:00,192.96,192.97,192.78,192.84,3667.0,184.1332,184.1427,183.9614,184.0187,3667.0
2019-08-29 15:10:00,192.85,192.87,192.8,192.8,1205.0,184.0282,184.0473,183.9805,183.9805,1205.0
2019-08-29 15:15:00,192.8,192.95,192.78,192.86,4037.0,183.9805,184.1236,183.9614,184.0377,4037.0
2019-08-29 15:20:00,192.87,192.87,192.58,192.61,4306.0,184.0473,184.0473,183.7705,183.7992,4306.0
2019-08-29 15:25:00,192.59,192.76,192.47,192.47,5191.0,183.7801,183.9423,183.6656,183.6656,5191.0
2019-08-29 15:30:00,192.52,192.68,192.51,192.61,3759.0,183.7133,183.866,183.7038,183.7992,3759.0
2019-08-29 15:35:00,192.63,192.66,192.59,192.6,2008.0,183.8183,183.8469,183.7801,183.7896,2008.0
2019-08-29 15:40:00,192.61,192.65,192.47,192.56,4240.0,183.7992,183.8373,183.6656,183.7515,4240.0
2019-08-29 15:45:00,192.57,192.75,192.46,192.66,10435.0,183.761,183.9328,183.656,183.8469,10435.0
2019-08-29 15:50:00,192.66,192.79,192.26,192.35,13346.0,183.8469,183.9709,183.4652,183.5511,13346.0
2019-08-29 15:55:00,192.38,192.41,192.04,192.21,29372.0,183.5797,183.6083,183.2553,183.4175,29372.0
2019-08-30 09:30:00,193.6,194.1,193.48,193.86,8257.0,184.7439,185.221,184.6294,184.992,8257.0
2019-08-30 09:35:00,194.05,194.27,193.88,193.88,2537.0,185.1733,185.3832,185.0111,185.0111,2537.0
2019-08-30 09:40:00,194.01,194.13,193.78,194.05,8675.0,185.1351,185.2496,184.9157,185.1733,8675.0
2019-08-30 09:45:00,194.07,194.21,193.83,193.98,4000.0,185.1924,185.326,184.9634,185.1065,4000.0
2019-08-30 09:50:00,193.96,194.26,193.92,194.2,6015.0,185.0874,185.3737,185.0493,185.3164,6015.0
2019-08-30 09:55:00,194.29,194.29,194.08,194.17,1203.0,185.4023,185.4023,185.2019,185.2878,1203.0
2019-08-30 10:00:00,194.31,194.99,194.31,194.86,15572.0,185.4214,186.0703,185.4214,185.9463,15572.0
2019-08-30 10:05:00,194.68,195.44,194.68,195.23,23764.0,185.7745,186.4997,185.7745,186.2993,23764.0
2019-08-30 10:10:00,195.31,195.42,194.84,195.08,4815.0,186.3757,186.4806,185.9272,186.1562,4815.0
2019-08-30 10:15:00,195.1,195.3,195.07,195.1,1600.0,186.1753,186.3661,186.1466,186.1753,1600.0
2019-08-30 10:20:00,195.23,195.3,194.97,195.22,1700.0,186.2993,186.3661,186.0512,186.2898,1700.0
2019-08-30 10:25:00,195.21,195.5,195.08,195.5,4364.0,186.2802,186.557,186.1562,186.557,4364.0
2019-08-30 10:30:00,195.34,195.49,195.14,195.14,3189.0,186.4043,186.5474,186.2134,186.2134,3189.0
2019-08-30 10:35:00,195.14,195.25,195.08,195.25,1401.0,186.2134,186.3184,186.1562,186.3184,1401.0
2019-08-30 10:40:00,195.21,195.25,195.14,195.18,3500.0,186.2802,186.3184,186.2134,186.2516,3500.0
2019-08-30 10:45:00,195.1,195.27,195.04,195.15,3825.0,186.1753,186.3375,186.118,186.223,3825.0
2019-08-30 10:50:00,195.14,195.14,194.72,194.79,2573.0,186.2134,186.2134,185.8127,185.8795,2573.0
2019-08-30 10:55:00,194.84,194.84,194.68,194.7,1100.0,185.9272,185.9272,185.7745,185.7936,1100.0
2019-08-30 11:00:00,194.63,194.71,194.28,194.38,2600.0,185.7268,185.8031,185.3928,185.4882,2600.0
2019-08-30 11:05:00,194.29,194.43,194.22,194.23,1500.0,185.4023,185.5359,185.3355,185.3451,1500.0
2019-08-30 11:10:00,194.21,194.58,194.15,194.15,3901.0,185.326,185.6791,185.2687,185.2687,3901.0
2019-08-30 11:15:00,194.37,194.42,193.91,193.96,2793.0,185.4787,185.5264,185.0397,185.0874,2793.0
2019-08-30 11:20:00,193.85,194.15,193.85,193.97,6788.0,184.9825,185.2687,184.9825,185.097,6788.0
2019-08-30 11:25:00,194.02,194.2,193.97,194.05,2412.0,185.1447,185.3164,185.097,185.1733,2412.0
2019-08-30 11:30:00,194.35,194.63,194.35,194.63,1223.0,185.4596,185.7268,185.4596,185.7268,1223.0
2019-08-30 11:35:00,194.47,194.54,194.46,194.51,1000.0,185.5741,185.6409,185.5646,185.6123,1000.0
2019-08-30 11:40:00,194.51,194.59,194.49,194.59,1000.0,185.6123,185.6886,185.5932,185.6886,1000.0
2019-08-30 11:45:00,194.59,194.68,194.51,194.67,2306.0,185.6886,185.7745,185.6123,185.7649,2306.0
2019-08-30 11:50:00,194.71,194.71,194.46,194.47,1751.0,185.8031,185.8031,185.5646,185.5741,1751.0
2019-08-30 11:55:00,194.47,194.61,194.31,194.45,1750.0,185.5741,185.7077,185.4214,185.555,1750.0
2019-08-30 12:00:00,194.53,194.58,194.36,194.36,600.0,185.6313,185.6791,185.4691,185.4691,600.0
2019-08-30 12:05:00,194.52,194.53,194.36,194.45,1300.0,185.6218,185.6313,185.4691,185.555,1300.0
2019-08-30 12:10:00,194.45,194.73,194.41,194.7,1408.0,185.555,185.8222,185.5168,185.7936,1408.0
2019-08-30 12:15:00,194.49,194.59,194.4,194.51,1134.0,185.5932,185.6886,185.5073,185.6123,1134.0
2019-08-30 12:20:00,194.51,194.59,194.44,194.59,800.0,185.6123,185.6886,185.5455,185.6886,800.0
2019-08-30 12:25:00,194.5,194.59,194.48,194.48,500.0,185.6027,185.6886,185.5836,185.5836,500.0
2019-08-30 12:30:00,194.5,194.65,194.43,194.61,1608.0,185.6027,185.7459,185.5359,185.7077,1608.0
2019-08-30 12:35:00,194.78,194.8,194.75,194.8,300.0,185.8699,185.889,185.8413,185.889,300.0
2019-08-30 12:40:00,194.78,194.82,194.65,194.77,1722.0,185.8699,185.9081,185.7459,185.8604,1722.0
2019-08-30 12:45:00,194.74,194.74,194.59,194.74,1010.0,185.8317,185.8317,185.6886,185.8317,1010.0
2019-08-30 12:50:00,194.59,194.67,194.54,194.67,600.0,185.6886,185.7649,185.6409,185.7649,600.0
2019-08-30 12:55:00,194.7,194.78,194.7,194.77,700.0,185.7936,185.8699,185.7936,185.8604,700.0
2019-08-30 13:00:00,194.76,194.76,194.65,194.72,1700.0,185.8508,185.8508,185.7459,185.8127,1700.0
2019-08-30 13:05:00,194.72,194.72,194.55,194.59,1200.0,185.8127,185.8127,185.6504,185.6886,1200.0
2019-08-30 13:10:00,194.54,194.61,194.54,194.61,400.0,185.6409,185.7077,185.6409,185.7077,400.0
2019-08-30 13:15:00,194.61,194.61,194.35,194.35,1647.0,185.7077,185.7077,185.4596,185.4596,1647.0
2019-08-30 13:20:00,194.29,194.37,194.14,194.14,1420.0,185.4023,185.4787,185.2592,185.2592,1420.0
2019-08-30 13:25:00,194.23,194.34,194.23,194.26,1450.0,185.3451,185.45,185.3451,185.3737,1450.0
2019-08-30 13:30:00,194.28,194.39,194.27,194.28,1023.0,185.3928,185.4978,185.3832,185.3928,1023.0
2019-08-30 13:35:00,194.27,194.27,194.0,194.0,4394.0,185.3832,185.3832,185.1256,185.1256,4394.0
2019-08-30 13:40:00,194.0,194.12,194.0,194.04,3428.0,185.1256,185.2401,185.1256,185.1638,3428.0
2019-08-30 13:45:00,194.12,194.24,194.12,194.17,601.0,185.2401,185.3546,185.2401,185.2878,601.0
2019-08-30 13:50:00,194.19,194.36,194.19,194.28,2453.0,185.3069,185.4691,185.3069,185.3928,2453.0
2019-08-30 13:55:00,194.22,194.32,194.2,194.32,1406.0,185.3355,185.431,185.3164,185.431,1406.0
2019-08-30 14:00:00,194.35,194.49,194.35,194.43,929.0,185.4596,185.5932,185.4596,185.5359,929.0
2019-08-30 14:05:00,194.48,194.58,194.44,194.53,1313.0,185.5836,185.6791,185.5455,185.6313,1313.0
2019-08-30 14:10:00,194.57,194.69,194.56,194.64,1305.0,185.6695,185.784,185.66,185.7363,1305.0
2019-08-30 14:15:00,194.7,194.7,194.56,194.64,1920.0,185.7936,185.7936,185.66,185.7363,1920.0
2019-08-30 14:20:00,194.62,194.66,194.59,194.6,2017.0,185.7172,185.7554,185.6886,185.6981,2017.0
2019-08-30 14:25:00,194.65,194.68,194.57,194.62,1300.0,185.7459,185.7745,185.6695,185.7172,1300.0
2019-08-30 14:30:00,194.63,194.65,194.47,194.47,3188.0,185.7268,185.7459,185.5741,185.5741,3188.0
2019-08-30 14:35:00,194.27,194.42,194.27,194.42,500.0,185.3832,185.5264,185.3832,185.5264,500.0
2019-08-30 14:40:00,194.39,194.49,194.32,194.48,1000.0,185.4978,185.5932,185.431,185.5836,1000.0
2019-08-30 14:45:00,194.47,194.47,194.23,194.35,800.0,185.5741,185.5741,185.3451,185.4596,800.0
2019-08-30 14:50:00,194.37,194.37,194.09,194.22,1500.0,185.4787,185.4787,185.2115,185.3355,1500.0
2019-08-30 14:55:00,194.22,194.29,194.2,194.21,1400.0,185.3355,185.4023,185.3164,185.326,1400.0
2019-08-30 15:00:00,194.21,194.33,194.0,194.13,7922.0,185.326,185.4405,185.1256,185.2496,7922.0
2019-08-30 15:05:00,194.2,194.3,194.2,194.24,1990.0,185.3164,185.4119,185.3164,185.3546,1990.0
2019-08-30 15:10:00,194.19,194.19,194.0,194.14,7474.0,185.3069,185.3069,185.1256,185.2592,7474.0
2019-08-30 15:15:00,194.21,194.23,194.01,194.04,2700.0,185.326,185.3451,185.1351,185.1638,2700.0
2019-08-30 15:20:00,194.07,194.19,194.0,194.15,5827.0,185.1924,185.3069,185.1256,185.2687,5827.0
2019-08-30 15:25:00,194.17,194.44,194.17,194.43,3781.0,185.2878,185.5455,185.2878,185.5359,3781.0
2019-08-30 15:30:00,194.43,194.67,194.43,194.61,3339.0,185.5359,185.7649,185.5359,185.7077,3339.0
2019-08-30 15:35:00,194.63,194.68,194.39,194.41,3308.0,185.7268,185.7745,185.4978,185.5168,3308.0
2019-08-30 15:40:00,194.4,194.66,194.39,194.62,7830.0,185.5073,185.7554,185.4978,185.7172,7830.0
2019-08-30 15:45:00,194.66,194.79,194.56,194.56,9043.0,185.7554,185.8795,185.66,185.66,9043.0
2019-08-30 15:50:00,194.62,194.9,194.62,194.89,10545.0,185.7172,185.9844,185.7172,185.9749,10545.0
2019-08-30 15:55:00,195.0,195.3,194.75,194.75,41172.0,186.0798,186.3661,185.8413,185.8413,41172.0
2019-09-03 09:30:00,193.29,194.11,191.92,193.38,8912.0,184.4481,185.2306,183.1407,184.534,8912.0
2019-09-03 09:35:00,193.18,193.85,193.18,193.62,4489.0,184.3431,184.9825,184.3431,184.763,4489.0
2019-09-03 09:40:00,193.62,193.85,193.46,193.48,5527.0,184.763,184.9825,184.6103,184.6294,5527.0
2019-09-03 09:45:00,193.54,193.72,193.43,193.43,3858.0,184.6866,184.8584,184.5817,184.5817,3858.0
2019-09-03 09:50:00,193.65,193.96,193.35,193.45,5873.0,184.7916,185.0874,184.5053,184.6008,5873.0
2019-09-03 09:55:00,193.41,193.71,193.41,193.64,3278.0,184.5626,184.8489,184.5626,184.7821,3278.0
2019-09-03 10:00:00,193.53,193.82,193.04,193.08,28897.0,184.6771,184.9538,184.2095,184.2477,28897.0
2019-09-03 10:05:00,193.08,193.24,192.37,192.55,4692.0,184.2477,184.4004,183.5702,183.7419,4692.0
2019-09-03 10:10:00,192.57,192.79,192.45,192.45,3292.0,183.761,183.9709,183.6465,183.6465,3292.0
2019-09-03 10:15:00,192.37,193.02,192.36,193.02,4627.0,183.5702,184.1904,183.5606,184.1904,4627.0
2019-09-03 10:20:00,192.96,193.04,192.85,192.95,6272.0,184.1332,184.2095,184.0282,184.1236,6272.0
2019-09-03 10:25:00,193.01,193.46,192.79,193.46,9926.0,184.1809,184.6103,183.9709,184.6103,9926.0
2019-09-03 10:30:00,193.45,193.53,193.2,193.28,3161.0,184.6008,184.6771,184.3622,184.4385,3161.0
2019-09-03 10:35:00,193.24,193.55,193.23,193.42,3241.0,184.4004,184.6962,184.3908,184.5721,3241.0
2019-09-03 10:40:00,193.43,193.9,193.41,193.84,1812.0,184.5817,185.0302,184.5626,184.9729,1812.0
2019-09-03 10:45:00,193.82,193.9,193.51,193.8,2457.0,184.9538,185.0302,184.658,184.9347,2457.0
2019-09-03 10:50:00,193.8,193.87,193.78,193.82,1413.0,184.9347,185.0015,184.9157,184.9538,1413.0
2019-09-03 10:55:00,193.9,194.0,193.79,193.9,8722.0,185.0302,185.1256,184.9252,185.0302,8722.0
2019-09-03 11:00:00,193.77,193.9,193.76,193.77,6276.0,184.9061,185.0302,184.8966,184.9061,6276.0
2019-09-03 11:05:00,193.73,193.87,193.49,193.77,5015.0,184.8679,185.0015,184.6389,184.9061,5015.0
2019-09-03 11:10:00,193.74,193.74,193.31,193.4,5854.0,184.8775,184.8775,184.4672,184.553,5854.0
2019-09-03 11:15:00,193.38,193.57,193.25,193.36,3128.0,184.534,184.7153,184.4099,184.5149,3128.0
2019-09-03 11:20:00,193.37,193.48,193.24,193.34,2907.0,184.5244,184.6294,184.4004,184.4958,2907.0
2019-09-03 11:25:00,193.32,193.4,193.03,193.09,5408.0,184.4767,184.553,184.2,184.2572,5408.0
2019-09-03 11:30:00,193.24,193.24,192.69,192.97,3994.0,184.4004,184.4004,183.8755,184.1427,3994.0
2019-09-03 11:35:00,192.95,193.21,192.83,193.2,3513.0,184.1236,184.3717,184.0091,184.3622,3513.0
2019-09-03 11:40:00,193.16,193.51,193.13,193.43,14757.0,184.324,184.658,184.2954,184.5817,14757.0
2019-09-03 11:45:00,193.34,193.65,193.2,193.65,1627.0,184.4958,184.7916,184.3622,184.7916,1627.0
2019-09-03 11:50:00,193.65,193.77,193.52,193.58,2212.0,184.7916,184.9061,184.6676,184.7248,2212.0
2019-09-03 11:55:00,193.62,193.62,193.43,193.45,2348.0,184.763,184.763,184.5817,184.6008,2348.0
2019-09-03 12:00:00,193.35,193.74,193.29,193.74,6431.0,184.5053,184.8775,184.4481,184.8775,6431.0
2019-09-03 12:05:00,193.47,193.52,193.18,193.19,767.0,184.6198,184.6676,184.3431,184.3526,767.0
2019-09-03 12:10:00,193.13,193.13,193.05,193.09,2182.0,184.2954,184.2954,184.2191,184.2572,2182.0
2019-09-03 12:15:00,193.04,193.08,192.98,193.06,2112.0,184.2095,184.2477,184.1523,184.2286,2112.0
2019-09-03 12:20:00,193.05,193.1,192.92,192.97,1650.0,184.2191,184.2668,184.095,184.1427,1650.0
2019-09-03 12:25:00,192.91,192.96,192.86,192.92,2056.0,184.0855,184.1332,184.0377,184.095,2056.0
2019-09-03 12:30:00,192.89,192.89,192.69,192.73,1693.0,184.0664,184.0664,183.8755,183.9137,1693.0
2019-09-03 12:35:00,192.84,192.88,192.84,192.87,837.0,184.0187,184.0568,184.0187,184.0473,837.0
2019-09-03 12:40:00,192.97,193.16,192.97,193.15,800.0,184.1427,184.324,184.1427,184.3145,800.0
2019-09-03 12:45:00,193.11,193.37,193.11,193.33,1139.0,184.2763,184.5244,184.2763,184.4862,1139.0
2019-09-03 12:50:00,193.34,193.34,193.12,193.13,1670.0,184.4958,184.4958,184.2858,184.2954,1670.0
2019-09-03 12:55:00,193.11,193.18,193.1,193.16,600.0,184.2763,184.3431,184.2668,184.324,600.0
2019-09-03 13:00:00,193.06,193.21,193.01,193.01,1431.0,184.2286,184.3717,184.1809,184.1809,1431.0
2019-09-03 13:05:00,192.94,193.07,192.87,193.05,1932.0,184.1141,184.2381,184.0473,184.2191,1932.0
2019-09-03 13:10:00,193.05,193.19,192.95,192.99,4534.0,184.2191,184.3526,184.1236,184.1618,4534.0
2019-09-03 13:15:00,193.06,193.11,192.99,193.0,3477.0,184.2286,184.2763,184.1618,184.1713,3477.0
2019-09-03 13:20:00,192.9,192.9,192.82,192.86,4107.0,184.0759,184.0759,183.9996,184.0377,4107.0
2019-09-03 13:25:00,192.86,192.99,192.86,192.92,1542.0,184.0377,184.1618,184.0377,184.095,1542.0
2019-09-03 13:30:00,192.88,192.92,192.66,192.72,5683.0,184.0568,184.095,183.8469,183.9041,5683.0
2019-09-03 13:35:00,192.64,192.75,192.64,192.74,1422.0,183.8278,183.9328,183.8278,183.9232,1422.0
2019-09-03 13:40:00,192.76,192.76,192.6,192.61,6142.0,183.9423,183.9423,183.7896,183.7992,6142.0
2019-09-03 13:45:00,192.67,192.74,192.62,192.74,2901.0,183.8564,183.9232,183.8087,183.9232,2901.0
2019-09-03 13:50:00,192.74,192.74,192.5,192.5,3953.0,183.9232,183.9232,183.6942,183.6942,3953.0
2019-09-03 13:55:00,192.55,192.57,192.48,192.5,6745.0,183.7419,183.761,183.6751,183.6942,6745.0
2019-09-03 14:00:00,192.54,192.59,192.52,192.59,1316.0,183.7324,183.7801,183.7133,183.7801,1316.0
2019-09-03 14:05:00,192.53,192.56,192.47,192.5,9385.0,183.7228,183.7515,183.6656,183.6942,9385.0
2019-09-03 14:10:00,192.48,192.53,192.4,192.48,2000.0,183.6751,183.7228,183.5988,183.6751,2000.0
2019-09-03 14:15:00,192.47,192.48,192.29,192.29,6882.0,183.6656,183.6751,183.4938,183.4938,6882.0
2019-09-03 14:20:00,192.34,192.37,192.28,192.28,3970.0,183.5415,183.5702,183.4843,183.4843,3970.0
2019-09-03 14:25:00,192.4,192.4,192.32,192.36,1505.0,183.5988,183.5988,183.5224,183.5606,1505.0
2019-09-03 14:30:00,192.34,192.42,192.25,192.25,1400.0,183.5415,183.6179,183.4556,183.4556,1400.0
2019-09-03 14:35:00,192.1,192.21,192.1,192.18,1761.0,183.3125,183.4175,183.3125,183.3888,1761.0
2019-09-03 14:40:00,192.23,192.29,192.2,192.29,1961.0,183.4366,183.4938,183.4079,183.4938,1961.0
2019-09-03 14:45:00,192.17,192.27,192.11,192.25,1975.0,183.3793,183.4747,183.322,183.4556,1975.0
2019-09-03 14:50:00,192.27,192.33,191.84,191.84,3618.0,183.4747,183.532,183.0644,183.0644,3618.0
2019-09-03 14:55:00,191.8,191.89,191.67,191.77,6249.0,183.0262,183.1121,182.9022,182.9976,6249.0
2019-09-03 15:00:00,191.78,191.8,191.53,191.54,8109.0,183.0071,183.0262,182.7686,182.7781,8109.0
2019-09-03 15:05:00,191.5,191.64,191.43,191.64,5300.0,182.74,182.8735,182.6732,182.8735,5300.0
2019-09-03 15:10:00,191.63,191.72,191.44,191.44,5885.0,182.864,182.9499,182.6827,182.6827,5885.0
2019-09-03 15:15:00,191.48,191.88,191.48,191.84,6159.0,182.7209,183.1026,182.7209,183.0644,6159.0
2019-09-03 15:20:00,191.87,192.2,191.87,192.11,5938.0,183.093,183.4079,183.093,183.322,5938.0
2019-09-03 15:25:00,192.12,192.16,191.95,192.03,4510.0,183.3316,183.3698,183.1694,183.2457,4510.0
2019-09-03 15:30:00,192.07,192.2,191.95,192.14,5913.0,183.2839,183.4079,183.1694,183.3507,5913.0
2019-09-03 15:35:00,192.13,192.18,191.93,192.05,3901.0,183.3411,183.3888,183.1503,183.2648,3901.0
2019-09-03 15:40:00,192.02,192.18,192.02,192.16,8975.0,183.2362,183.3888,183.2362,183.3698,8975.0
2019-09-03 15:45:00,192.16,192.42,192.15,192.21,11522.0,183.3698,183.6179,183.3602,183.4175,11522.0
2019-09-03 15:50:00,192.25,192.54,192.25,192.48,13171.0,183.4556,183.7324,183.4556,183.6751,13171.0
2019-09-03 15:55:00,192.41,192.68,192.3,192.54,42122.0,183.6083,183.866,183.5034,183.7324,42122.0
2019-09-04 09:30:00,193.39,194.08,193.18,193.18,10882.0,184.5435,185.2019,184.3431,184.3431,10882.0
2019-09-04 09:35:00,193.49,193.58,193.27,193.57,1708.0,184.6389,184.7248,184.429,184.7153,1708.0
2019-09-04 09:40:00,193.62,193.92,193.54,193.7,1307.0,184.763,185.0493,184.6866,184.8393,1307.0
2019-09-04 09:45:00,193.8,193.8,193.42,193.42,1600.0,184.9347,184.9347,184.5721,184.5721,1600.0
2019-09-04 09:50:00,193.32,193.36,193.11,193.14,2991.0,184.4767,184.5149,184.2763,184.3049,2991.0
2019-09-04 09:55:00,193.21,193.73,193.21,193.65,5728.0,184.3717,184.8679,184.3717,184.7916,5728.0
2019-09-04 10:00:00,193.74,193.82,193.64,193.7,2375.0,184.8775,184.9538,184.7821,184.8393,2375.0
2019-09-04 10:05:00,193.68,193.87,193.55,193.55,2030.0,184.8202,185.0015,184.6962,184.6962,2030.0
2019-09-04 10:10:00,193.57,193.57,193.17,193.29,2202.0,184.7153,184.7153,184.3336,184.4481,2202.0
2019-09-04 10:15:00,193.24,193.31,193.17,193.18,1300.0,184.4004,184.4672,184.3336,184.3431,1300.0
2019-09-04 10:20:00,193.41,193.65,193.41,193.49,2569.0,184.5626,184.7916,184.5626,184.6389,2569.0
2019-09-04 10:25:00,193.52,193.77,193.52,193.67,3423.0,184.6676,184.9061,184.6676,184.8107,3423.0
2019-09-04 10:30:00,193.68,193.78,193.61,193.61,1549.0,184.8202,184.9157,184.7534,184.7534,1549.0
2019-09-04 10:35:00,193.54,193.65,193.54,193.58,1170.0,184.6866,184.7916,184.6866,184.7248,1170.0
2019-09-04 10:40:00,193.62,193.66,193.54,193.54,1100.0,184.763,184.8011,184.6866,184.6866,1100.0
2019-09-04 10:45:00,193.51,193.61,193.39,193.59,3213.0,184.658,184.7534,184.5435,184.7343,3213.0
2019-09-04 10:50:00,193.54,193.92,193.54,193.7,2887.0,184.6866,185.0493,184.6866,184.8393,2887.0
2019-09-04 10:55:00,193.77,193.97,193.63,193.92,3026.0,184.9061,185.097,184.7725,185.0493,3026.0
2019-09-04 11:00:00,194.05,194.18,193.99,194.12,3257.0,185.1733,185.2974,185.1161,185.2401,3257.0
2019-09-04 11:05:00,194.11,194.11,194.02,194.07,1118.0,185.2306,185.2306,185.1447,185.1924,1118.0
2019-09-04 11:10:00,194.01,194.14,193.91,193.91,2104.0,185.1351,185.2592,185.0397,185.0397,2104.0
2019-09-04 11:15:00,193.88,194.12,193.88,194.12,2496.0,185.0111,185.2401,185.0111,185.2401,2496.0
2019-09-04 11:20:00,194.17,194.37,194.17,194.21,2051.0,185.2878,185.4787,185.2878,185.326,2051.0
2019-09-04 11:25:00,194.2,194.38,194.2,194.38,1233.0,185.3164,185.4882,185.3164,185.4882,1233.0
2019-09-04 11:30:00,194.29,194.37,194.24,194.37,1607.0,185.4023,185.4787,185.3546,185.4787,1607.0
2019-09-04 11:35:00,194.33,194.54,194.33,194.54,750.0,185.4405,185.6409,185.4405,185.6409,750.0
2019-09-04 11:40:00,194.51,194.51,194.43,194.49,802.0,185.6123,185.6123,185.5359,185.5932,802.0
2019-09-04 11:45:00,194.48,194.48,194.27,194.31,851.0,185.5836,185.5836,185.3832,185.4214,851.0
2019-09-04 11:50:00,194.34,194.45,194.33,194.33,1708.0,185.45,185.555,185.4405,185.4405,1708.0
2019-09-04 11:55:00,194.36,194.36,194.2,194.2,425.0,185.4691,185.4691,185.3164,185.3164,425.0
2019-09-04 12:00:00,194.26,194.45,194.26,194.34,1200.0,185.3737,185.555,185.3737,185.45,1200.0
2019-09-04 12:05:00,194.32,194.32,194.23,194.25,602.0,185.431,185.431,185.3451,185.3642,602.0
2019-09-04 12:10:00,194.33,194.45,194.33,194.43,1176.0,185.4405,185.555,185.4405,185.5359,1176.0
2019-09-04 12:15:00,194.43,194.47,194.34,194.34,2076.0,185.5359,185.5741,185.45,185.45,2076.0
2019-09-04 12:20:00,194.39,194.5,194.36,194.36,1000.0,185.4978,185.6027,185.4691,185.4691,1000.0
2019-09-04 12:25:00,194.36,194.38,194.31,194.31,980.0,185.4691,185.4882,185.4214,185.4214,980.0
2019-09-04 12:30:00,194.25,194.29,194.14,194.14,2100.0,185.3642,185.4023,185.2592,185.2592,2100.0
2019-09-04 12:35:00,194.18,194.21,194.17,194.19,900.0,185.2974,185.326,185.2878,185.3069,900.0
2019-09-04 12:40:00,194.19,194.3,194.18,194.3,2599.0,185.3069,185.4119,185.2974,185.4119,2599.0
2019-09-04 12:45:00,194.33,194.47,194.33,194.43,1000.0,185.4405,185.5741,185.4405,185.5359,1000.0
2019-09-04 12:50:00,194.39,194.41,194.25,194.29,2710.0,185.4978,185.5168,185.3642,185.4023,2710.0
2019-09-04 12:55:00,194.27,194.33,194.15,194.33,2515.0,185.3832,185.4405,185.2687,185.4405,2515.0
2019-09-04 13:00:00,194.36,194.36,194.21,194.22,1300.0,185.4691,185.4691,185.326,185.3355,1300.0
2019-09-04 13:05:00,194.12,194.17,194.05,194.06,1324.0,185.2401,185.2878,185.1733,185.1828,1324.0
2019-09-04 13:10:00,194.09,194.1,193.91,193.93,1879.0,185.2115,185.221,185.0397,185.0588,1879.0
2019-09-04 13:15:00,194.01,194.04,193.92,194.01,2395.0,185.1351,185.1638,185.0493,185.1351,2395.0
2019-09-04 13:20:00,194.03,194.1,194.03,194.1,1403.0,185.1542,185.221,185.1542,185.221,1403.0
2019-09-04 13:25:00,194.1,194.19,194.1,194.17,2320.0,185.221,185.3069,185.221,185.2878,2320.0
2019-09-04 13:30:00,194.15,194.19,194.12,194.12,600.0,185.2687,185.3069,185.2401,185.2401,600.0
2019-09-04 13:35:00,194.14,194.17,194.03,194.03,1201.0,185.2592,185.2878,185.1542,185.1542,1201.0
2019-09-04 13:40:00,194.0,194.06,193.96,194.03,3002.0,185.1256,185.1828,185.0874,185.1542,3002.0
2019-09-04 13:45:00,193.99,194.0,193.88,193.97,2908.0,185.1161,185.1256,185.0111,185.097,2908.0
2019-09-04 13:50:00,193.94,194.12,193.94,194.12,1428.0,185.0683,185.2401,185.0683,185.2401,1428.0
2019-09-04 13:55:00,194.06,194.16,194.06,194.12,800.0,185.1828,185.2783,185.1828,185.2401,800.0
2019-09-04 14:00:00,194.06,194.14,194.06,194.09,718.0,185.1828,185.2592,185.1828,185.2115,718.0
2019-09-04 14:05:00,194.1,194.13,194.08,194.1,855.0,185.221,185.2496,185.2019,185.221,855.0
2019-09-04 14:10:00,194.11,194.16,194.02,194.09,2100.0,185.2306,185.2783,185.1447,185.2115,2100.0
2019-09-04 14:15:00,194.14,194.16,194.05,194.13,834.0,185.2592,185.2783,185.1733,185.2496,834.0
2019-09-04 14:20:00,194.15,194.15,194.01,194.01,1350.0,185.2687,185.2687,185.1351,185.1351,1350.0
2019-09-04 14:25:00,194.0,194.12,194.0,194.12,700.0,185.1256,185.2401,185.1256,185.2401,700.0
2019-09-04 14:30:00,194.14,194.33,194.14,194.32,1900.0,185.2592,185.4405,185.2592,185.431,1900.0
2019-09-04 14:35:00,194.36,194.44,194.32,194.32,1905.0,185.4691,185.5455,185.431,185.431,1905.0
2019-09-04 14:40:00,194.33,194.46,194.33,194.46,775.0,185.4405,185.5646,185.4405,185.5646,775.0
2019-09-04 14:45:00,194.43,194.59,194.38,194.59,5415.0,185.5359,185.6886,185.4882,185.6886,5415.0
2019-09-04 14:50:00,194.62,194.95,194.6,194.94,7457.0,185.7172,186.0321,185.6981,186.0226,7457.0
2019-09-04 14:55:00,194.75,194.79,194.67,194.79,1930.0,185.8413,185.8795,185.7649,185.8795,1930.0
2019-09-04 15:00:00,194.86,194.87,194.78,194.81,1189.0,185.9463,185.9558,185.8699,185.8985,1189.0
2019-09-04 15:05:00,194.79,194.79,194.69,194.74,2100.0,185.8795,185.8795,185.784,185.8317,2100.0
2019-09-04 15:10:00,194.74,194.98,194.66,194.98,2825.0,185.8317,186.0608,185.7554,186.0608,2825.0
2019-09-04 15:15:00,194.89,194.9,194.79,194.83,2515.0,185.9749,185.9844,185.8795,185.9176,2515.0
2019-09-04 15:20:00,194.79,194.84,194.77,194.81,2981.0,185.8795,185.9272,185.8604,185.8985,2981.0
2019-09-04 15:25:00,194.8,194.94,194.79,194.88,3653.0,185.889,186.0226,185.8795,185.9653,3653.0
2019-09-04 15:30:00,194.91,195.04,194.91,194.94,6669.0,185.994,186.118,185.994,186.0226,6669.0
2019-09-04 15:35:00,194.95,194.99,194.7,194.75,4021.0,186.0321,186.0703,185.7936,185.8413,4021.0
2019-09-04 15:40:00,194.77,194.89,194.65,194.74,8056.0,185.8604,185.9749,185.7459,185.8317,8056.0
2019-09-04 15:45:00,194.73,194.98,194.71,194.87,5618.0,185.8222,186.0608,185.8031,185.9558,5618.0
2019-09-04 15:50:00,194.92,195.21,194.83,195.21,13721.0,186.0035,186.2802,185.9176,186.2802,13721.0
2019-09-04 15:55:00,195.14,195.47,195.09,195.37,51608.0,186.2134,186.5283,186.1657,186.4329,51608.0
2019-09-05 09:30:00,197.29,197.29,196.85,196.85,616.0,188.2651,188.2651,187.8452,187.8452,616.0
2019-09-05 09:35:00,196.66,196.75,196.42,196.64,11542.0,187.6639,187.7498,187.4349,187.6448,11542.0
2019-09-05 09:40:00,196.5,196.99,196.5,196.75,4056.0,187.5112,187.9788,187.5112,187.7498,4056.0
2019-09-05 09:45:00,196.89,197.84,196.89,197.79,3516.0,187.8834,188.7899,187.8834,188.7422,3516.0
2019-09-05 09:50:00,197.79,197.98,197.71,197.81,4302.0,188.7422,188.9235,188.6659,188.7613,4302.0
2019-09-05 09:55:00,197.81,198.09,197.8,197.97,6369.0,188.7613,189.0285,188.7518,188.914,6369.0
2019-09-05 10:00:00,197.92,198.04,197.47,197.49,6190.0,188.8663,188.9808,188.4369,188.4559,6190.0
2019-09-05 10:05:00,197.48,197.56,197.27,197.56,3198.0,188.4464,188.5227,188.246,188.5227,3198.0
2019-09-05 10:10:00,197.7,197.94,197.62,197.83,4220.0,188.6563,188.8854,188.58,188.7804,4220.0
2019-09-05 10:15:00,197.78,197.84,197.5,197.74,4593.0,188.7327,188.7899,188.4655,188.6945,4593.0
2019-09-05 10:20:00,197.89,197.9,197.3,197.3,3500.0,188.8376,188.8472,188.2746,188.2746,3500.0
2019-09-05 10:25:00,197.23,197.32,197.06,197.32,2221.0,188.2078,188.2937,188.0456,188.2937,2221.0
2019-09-05 10:30:00,197.3,197.57,197.22,197.57,2809.0,188.2746,188.5323,188.1983,188.5323,2809.0
2019-09-05 10:35:00,197.58,197.74,197.53,197.67,4903.0,188.5418,188.6945,188.4941,188.6277,4903.0
2019-09-05 10:40:00,197.6,197.74,197.53,197.74,2400.0,188.5609,188.6945,188.4941,188.6945,2400.0
2019-09-05 10:45:00,197.68,197.76,197.56,197.7,3000.0,188.6373,188.7136,188.5227,188.6563,3000.0
2019-09-05 10:50:00,197.65,197.72,197.47,197.48,1702.0,188.6086,188.6754,188.4369,188.4464,1702.0
2019-09-05 10:55:00,197.53,197.53,197.18,197.37,3390.0,188.4941,188.4941,188.1601,188.3414,3390.0
2019-09-05 11:00:00,197.27,197.35,196.89,197.1,3308.0,188.246,188.3223,187.8834,188.0838,3308.0
2019-09-05 11:05:00,197.24,197.24,196.97,197.0,600.0,188.2174,188.2174,187.9597,187.9884,600.0
2019-09-05 11:10:00,197.01,197.03,196.9,197.02,1600.0,187.9979,188.017,187.8929,188.0074,1600.0
2019-09-05 11:15:00,196.9,196.91,196.74,196.76,3867.0,187.8929,187.9025,187.7403,187.7593,3867.0
2019-09-05 11:20:00,196.8,196.82,196.69,196.81,4300.0,187.7975,187.8166,187.6925,187.8071,4300.0
2019-09-05 11:25:00,196.77,196.77,196.67,196.72,2009.0,187.7689,187.7689,187.6735,187.7212,2009.0
2019-09-05 11:30:00,196.76,196.8,196.51,196.73,6419.0,187.7593,187.7975,187.5208,187.7307,6419.0
2019-09-05 11:35:00,196.78,196.78,196.58,196.58,2477.0,187.7784,187.7784,187.5876,187.5876,2477.0
2019-09-05 11:40:00,196.66,196.69,196.55,196.55,2802.0,187.6639,187.6925,187.5589,187.5589,2802.0
2019-09-05 11:45:00,196.59,196.64,196.5,196.59,7220.0,187.5971,187.6448,187.5112,187.5971,7220.0
2019-09-05 11:50:00,196.53,196.64,196.45,196.6,2000.0,187.5399,187.6448,187.4635,187.6067,2000.0
2019-09-05 11:55:00,196.61,196.71,196.56,196.56,2023.0,187.6162,187.7116,187.5685,187.5685,2023.0
2019-09-05 12:00:00,196.5,196.5,196.45,196.45,1274.0,187.5112,187.5112,187.4635,187.4635,1274.0
2019-09-05 12:05:00,196.43,196.43,196.26,196.3,1903.0,187.4444,187.4444,187.2822,187.3204,1903.0
2019-09-05 12:10:00,196.28,196.39,196.28,196.36,1200.0,187.3013,187.4063,187.3013,187.3776,1200.0
2019-09-05 12:15:00,196.44,196.5,196.31,196.31,1100.0,187.454,187.5112,187.3299,187.3299,1100.0
2019-09-05 12:20:00,196.33,196.33,195.94,195.94,2718.0,187.349,187.349,186.9768,186.9768,2718.0
2019-09-05 12:25:00,195.91,195.93,195.05,195.61,12123.0,186.9482,186.9673,186.1276,186.6619,12123.0
2019-09-05 12:30:00,195.65,195.78,195.5,195.78,5800.0,186.7001,186.8242,186.557,186.8242,5800.0
2019-09-05 12:35:00,195.81,195.85,195.64,195.73,6162.0,186.8528,186.891,186.6906,186.7765,6162.0
2019-09-05 12:40:00,195.72,195.77,195.66,195.66,1832.0,186.7669,186.8146,186.7097,186.7097,1832.0
2019-09-05 12:45:00,195.73,195.76,195.56,195.6,2592.0,186.7765,186.8051,186.6142,186.6524,2592.0
2019-09-05 12:50:00,195.64,195.67,195.6,195.65,1100.0,186.6906,186.7192,186.6524,186.7001,1100.0
2019-09-05 12:55:00,195.68,195.68,195.59,195.6,800.0,186.7287,186.7287,186.6429,186.6524,800.0
2019-09-05 13:00:00,195.56,195.72,195.46,195.54,3908.0,186.6142,186.7669,186.5188,186.5951,3908.0
2019-09-05 13:05:00,195.49,195.5,195.29,195.5,1200.0,186.5474,186.557,186.3566,186.557,1200.0
2019-09-05 13:10:00,195.56,195.63,195.55,195.56,1400.0,186.6142,186.681,186.6047,186.6142,1400.0
2019-09-05 13:15:00,195.59,195.63,195.46,195.49,2001.0,186.6429,186.681,186.5188,186.5474,2001.0
2019-09-05 13:20:00,195.49,195.65,195.24,195.25,4699.0,186.5474,186.7001,186.3089,186.3184,4699.0
2019-09-05 13:25:00,195.31,195.32,195.12,195.16,17699.0,186.3757,186.3852,186.1944,186.2325,17699.0
2019-09-05 13:30:00,195.17,195.32,195.08,195.08,2905.0,186.2421,186.3852,186.1562,186.1562,2905.0
2019-09-05 13:35:00,195.13,195.23,195.08,195.23,1922.0,186.2039,186.2993,186.1562,186.2993,1922.0
2019-09-05 13:40:00,195.21,195.26,195.15,195.18,1743.0,186.2802,186.328,186.223,186.2516,1743.0
2019-09-05 13:45:00,195.27,195.27,195.09,195.11,1173.0,186.3375,186.3375,186.1657,186.1848,1173.0
2019-09-05 13:50:00,195.16,195.29,195.15,195.23,5900.0,186.2325,186.3566,186.223,186.2993,5900.0
2019-09-05 13:55:00,195.21,195.29,195.2,195.23,1200.0,186.2802,186.3566,186.2707,186.2993,1200.0
2019-09-05 14:00:00,195.21,195.29,195.16,195.2,3904.0,186.2802,186.3566,186.2325,186.2707,3904.0
2019-09-05 14:05:00,195.24,195.29,195.13,195.28,5503.0,186.3089,186.3566,186.2039,186.347,5503.0
2019-09-05 14:10:00,195.27,195.42,195.24,195.34,6574.0,186.3375,186.4806,186.3089,186.4043,6574.0
2019-09-05 14:15:00,195.26,195.36,195.26,195.3,839.0,186.328,186.4234,186.328,186.3661,839.0
2019-09-05 14:20:00,195.3,195.36,195.14,195.14,1500.0,186.3661,186.4234,186.2134,186.2134,1500.0
2019-09-05 14:25:00,195.1,195.26,195.1,195.19,2917.0,186.1753,186.328,186.1753,186.2612,2917.0
2019-09-05 14:30:00,195.18,195.26,195.1,195.13,2859.0,186.2516,186.328,186.1753,186.2039,2859.0
2019-09-05 14:35:00,195.16,195.27,195.16,195.21,2500.0,186.2325,186.3375,186.2325,186.2802,2500.0
2019-09-05 14:40:00,195.23,195.35,195.23,195.35,1250.0,186.2993,186.4138,186.2993,186.4138,1250.0
2019-09-05 14:45:00,195.33,195.51,195.33,195.51,1500.0,186.3948,186.5665,186.3948,186.5665,1500.0
2019-09-05 14:50:00,195.55,195.63,195.49,195.53,4000.0,186.6047,186.681,186.5474,186.5856,4000.0
2019-09-05 14:55:00,195.32,195.42,195.26,195.42,1563.0,186.3852,186.4806,186.328,186.4806,1563.0
2019-09-05 15:00:00,195.39,195.64,195.38,195.52,7370.0,186.452,186.6906,186.4425,186.5761,7370.0
2019-09-05 15:05:00,195.56,195.81,195.56,195.78,1520.0,186.6142,186.8528,186.6142,186.8242,1520.0
2019-09-05 15:10:00,195.73,195.91,195.73,195.91,1942.0,186.7765,186.9482,186.7765,186.9482,1942.0
2019-09-05 15:15:00,195.96,196.04,195.96,196.03,13989.0,186.9959,187.0723,186.9959,187.0627,13989.0
2019-09-05 15:20:00,196.08,196.08,195.98,196.01,2261.0,187.1104,187.1104,187.015,187.0436,2261.0
2019-09-05 15:25:00,196.0,196.03,195.86,196.03,2798.0,187.0341,187.0627,186.9005,187.0627,2798.0
2019-09-05 15:30:00,196.06,196.26,196.06,196.16,2959.0,187.0914,187.2822,187.0914,187.1868,2959.0
2019-09-05 15:35:00,196.15,196.16,196.04,196.04,3638.0,187.1772,187.1868,187.0723,187.0723,3638.0
2019-09-05 15:40:00,196.04,196.08,195.94,195.94,7648.0,187.0723,187.1104,186.9768,186.9768,7648.0
2019-09-05 15:45:00,195.86,195.86,195.46,195.5,5341.0,186.9005,186.9005,186.5188,186.557,5341.0
2019-09-05 15:50:00,195.46,195.58,195.42,195.53,16736.0,186.5188,186.6333,186.4806,186.5856,16736.0
2019-09-05 15:55:00,195.57,195.62,195.41,195.6,28448.0,186.6238,186.6715,186.4711,186.6524,28448.0
2019-09-06 09:30:00,196.0,196.0,195.77,195.89,5602.0,187.0341,187.0341,186.8146,186.9291,5602.0
2019-09-06 09:35:00,196.11,196.41,195.66,195.94,2568.0,187.1391,187.4253,186.7097,186.9768,2568.0
2019-09-06 09:40:00,196.06,196.24,195.55,195.55,2510.0,187.0914,187.2631,186.6047,186.6047,2510.0
2019-09-06 09:45:00,195.73,195.89,195.61,195.89,400.0,186.7765,186.9291,186.6619,186.9291,400.0
2019-09-06 09:50:00,195.84,196.08,195.83,196.05,1303.0,186.8814,187.1104,186.8719,187.0818,1303.0
2019-09-06 09:55:00,196.0,196.26,195.99,196.08,700.0,187.0341,187.2822,187.0246,187.1104,700.0
2019-09-06 10:00:00,196.29,196.83,196.26,196.54,1650.0,187.3108,187.8261,187.2822,187.5494,1650.0
2019-09-06 10:05:00,196.59,196.84,196.43,196.59,3304.0,187.5971,187.8357,187.4444,187.5971,3304.0
2019-09-06 10:10:00,196.63,196.68,196.53,196.68,1380.0,187.6353,187.683,187.5399,187.683,1380.0
2019-09-06 10:15:00,196.83,196.83,196.52,196.52,2000.0,187.8261,187.8261,187.5303,187.5303,2000.0
2019-09-06 10:20:00,196.55,196.55,196.53,196.53,300.0,187.5589,187.5589,187.5399,187.5399,300.0
2019-09-06 10:25:00,196.64,196.85,196.64,196.8,1348.0,187.6448,187.8452,187.6448,187.7975,1348.0
2019-09-06 10:30:00,196.84,196.84,196.46,196.58,2400.0,187.8357,187.8357,187.4731,187.5876,2400.0
2019-09-06 10:35:00,196.48,196.64,196.44,196.64,1795.0,187.4921,187.6448,187.454,187.6448,1795.0
2019-09-06 10:40:00,196.69,196.71,196.25,196.26,2500.0,187.6925,187.7116,187.2727,187.2822,2500.0
2019-09-06 10:45:00,196.3,196.32,196.15,196.25,2517.0,187.3204,187.3395,187.1772,187.2727,2517.0
2019-09-06 10:50:00,196.2,196.2,195.99,196.0,3150.0,187.225,187.225,187.0246,187.0341,3150.0
2019-09-06 10:55:00,195.87,195.97,195.71,195.83,4139.0,186.9101,187.0055,186.7574,186.8719,4139.0
2019-09-06 11:00:00,195.84,195.95,195.82,195.84,3972.0,186.8814,186.9864,186.8623,186.8814,3972.0
2019-09-06 11:05:00,195.81,195.96,195.78,195.92,5200.0,186.8528,186.9959,186.8242,186.9578,5200.0
2019-09-06 11:10:00,195.89,195.89,195.6,195.74,7554.0,186.9291,186.9291,186.6524,186.786,7554.0
2019-09-06 11:15:00,195.69,195.83,195.67,195.82,4404.0,186.7383,186.8719,186.7192,186.8623,4404.0
2019-09-06 11:20:00,195.8,195.92,195.76,195.85,3500.0,186.8433,186.9578,186.8051,186.891,3500.0
2019-09-06 11:25:00,195.92,195.92,195.73,195.76,2960.0,186.9578,186.9578,186.7765,186.8051,2960.0
2019-09-06 11:30:00,195.78,195.94,195.72,195.77,4133.0,186.8242,186.9768,186.7669,186.8146,4133.0
2019-09-06 11:35:00,195.76,195.84,195.72,195.75,2509.0,186.8051,186.8814,186.7669,186.7955,2509.0
2019-09-06 11:40:00,195.79,195.79,195.67,195.75,2368.0,186.8337,186.8337,186.7192,186.7955,2368.0
2019-09-06 11:45:00,195.76,195.87,195.61,195.63,3618.0,186.8051,186.9101,186.6619,186.681,3618.0
2019-09-06 11:50:00,195.66,195.75,195.66,195.7,1869.0,186.7097,186.7955,186.7097,186.7478,1869.0
2019-09-06 11:55:00,195.65,195.79,195.65,195.73,2300.0,186.7001,186.8337,186.7001,186.7765,2300.0
2019-09-06 12:00:00,195.77,195.84,195.72,195.72,2260.0,186.8146,186.8814,186.7669,186.7669,2260.0
2019-09-06 12:05:00,195.69,195.71,195.63,195.66,1100.0,186.7383,186.7574,186.681,186.7097,1100.0
2019-09-06 12:10:00,195.64,195.68,195.54,195.65,1970.0,186.6906,186.7287,186.5951,186.7001,1970.0
2019-09-06 12:15:00,195.64,195.85,195.63,195.75,5209.0,186.6906,186.891,186.681,186.7955,5209.0
2019-09-06 12:20:00,195.74,195.89,195.73,195.87,2279.0,186.786,186.9291,186.7765,186.9101,2279.0
2019-09-06 12:25:00,195.89,195.92,195.75,195.83,2446.0,186.9291,186.9578,186.7955,186.8719,2446.0
2019-09-06 12:30:00,195.8,195.92,195.79,195.83,4015.0,186.8433,186.9578,186.8337,186.8719,4015.0
2019-09-06 12:35:00,195.84,195.91,195.65,195.75,2567.0,186.8814,186.9482,186.7001,186.7955,2567.0
2019-09-06 12:40:00,195.74,195.74,195.56,195.66,1100.0,186.786,186.786,186.6142,186.7097,1100.0
2019-09-06 12:45:00,195.59,195.69,195.54,195.59,1146.0,186.6429,186.7383,186.5951,186.6429,1146.0
2019-09-06 12:50:00,195.5,195.5,195.35,195.48,1325.0,186.557,186.557,186.4138,186.5379,1325.0
2019-09-06 12:55:00,195.47,195.79,195.46,195.78,5539.0,186.5283,186.8337,186.5188,186.8242,5539.0
2019-09-06 13:00:00,195.81,196.03,195.81,196.0,1500.0,186.8528,187.0627,186.8528,187.0341,1500.0
2019-09-06 13:05:00,196.0,196.06,195.98,196.01,4969.0,187.0341,187.0914,187.015,187.0436,4969.0
2019-09-06 13:10:00,195.98,196.13,195.98,196.1,2327.0,187.015,187.1582,187.015,187.1295,2327.0
2019-09-06 13:15:00,196.15,196.27,196.15,196.18,2022.0,187.1772,187.2918,187.1772,187.2059,2022.0
2019-09-06 13:20:00,196.26,196.37,196.26,196.34,1135.0,187.2822,187.3872,187.2822,187.3586,1135.0
2019-09-06 13:25:00,196.36,196.47,196.28,196.3,2616.0,187.3776,187.4826,187.3013,187.3204,2616.0
2019-09-06 13:30:00,196.29,196.34,196.06,196.09,2587.0,187.3108,187.3586,187.0914,187.12,2587.0
2019-09-06 13:35:00,196.13,196.24,196.05,196.17,2997.0,187.1582,187.2631,187.0818,187.1963,2997.0
2019-09-06 13:40:00,196.12,196.18,196.12,196.13,1100.0,187.1486,187.2059,187.1486,187.1582,1100.0
2019-09-06 13:45:00,196.17,196.23,196.12,196.23,1000.0,187.1963,187.2536,187.1486,187.2536,1000.0
2019-09-06 13:50:00,196.18,196.21,196.15,196.21,700.0,187.2059,187.2345,187.1772,187.2345,700.0
2019-09-06 13:55:00,196.18,196.3,196.14,196.3,2101.0,187.2059,187.3204,187.1677,187.3204,2101.0
2019-09-06 14:00:00,196.27,196.31,196.24,196.25,3502.0,187.2918,187.3299,187.2631,187.2727,3502.0
2019-09-06 14:05:00,196.24,196.28,196.18,196.28,6072.0,187.2631,187.3013,187.2059,187.3013,6072.0
2019-09-06 14:10:00,196.24,196.27,196.17,196.22,2992.0,187.2631,187.2918,187.1963,187.244,2992.0
2019-09-06 14:15:00,196.28,196.31,196.07,196.07,4576.0,187.3013,187.3299,187.1009,187.1009,4576.0
2019-09-06 14:20:00,196.06,196.09,195.79,195.79,3240.0,187.0914,187.12,186.8337,186.8337,3240.0
2019-09-06 14:25:00,195.79,195.79,195.53,195.53,1803.0,186.8337,186.8337,186.5856,186.5856,1803.0
2019-09-06 14:30:00,195.59,195.9,195.57,195.78,4255.0,186.6429,186.9387,186.6238,186.8242,4255.0
2019-09-06 14:35:00,195.78,195.83,195.69,195.69,1737.0,186.8242,186.8719,186.7383,186.7383,1737.0
2019-09-06 14:40:00,195.71,195.88,195.65,195.77,3883.0,186.7574,186.9196,186.7001,186.8146,3883.0
2019-09-06 14:45:00,195.72,195.74,195.63,195.72,1718.0,186.7669,186.786,186.681,186.7669,1718.0
2019-09-06 14:50:00,195.73,195.82,195.71,195.78,2081.0,186.7765,186.8623,186.7574,186.8242,2081.0
2019-09-06 14:55:00,195.75,195.86,195.73,195.86,3759.0,186.7955,186.9005,186.7765,186.9005,3759.0
2019-09-06 15:00:00,195.87,195.92,195.81,195.87,1808.0,186.9101,186.9578,186.8528,186.9101,1808.0
2019-09-06 15:05:00,195.89,195.9,195.77,195.77,2500.0,186.9291,186.9387,186.8146,186.8146,2500.0
2019-09-06 15:10:00,195.72,195.75,195.63,195.75,3963.0,186.7669,186.7955,186.681,186.7955,3963.0
2019-09-06 15:15:00,195.79,195.87,195.71,195.8,3511.0,186.8337,186.9101,186.7574,186.8433,3511.0
2019-09-06 15:20:00,195.78,195.89,195.71,195.8,5230.0,186.8242,186.9291,186.7574,186.8433,5230.0
2019-09-06 15:25:00,195.84,195.96,195.79,195.84,1814.0,186.8814,186.9959,186.8337,186.8814,1814.0
2019-09-06 15:30:00,195.88,196.09,195.87,196.09,6474.0,186.9196,187.12,186.9101,187.12,6474.0
2019-09-06 15:35:00,196.11,196.11,195.9,195.9,5156.0,187.1391,187.1391,186.9387,186.9387,5156.0
2019-09-06 15:40:00,195.96,196.01,195.76,195.83,3200.0,186.9959,187.0436,186.8051,186.8719,3200.0
2019-09-06 15:45:00,195.83,195.83,195.51,195.63,6602.0,186.8719,186.8719,186.5665,186.681,6602.0
2019-09-06 15:50:00,195.55,195.6,195.3,195.3,13335.0,186.6047,186.6524,186.3661,186.3661,13335.0
2019-09-06 15:55:00,195.3,195.57,195.16,195.28,39112.0,186.3661,186.6238,186.2325,186.347,39112.0
2019-09-09 09:30:00,196.4,196.4,195.04,195.04,6489.0,187.4158,187.4158,186.118,186.118,6489.0
2019-09-09 09:35:00,195.04,195.14,193.99,194.07,11548.0,186.118,186.2134,185.1161,185.1924,11548.0
2019-09-09 09:40:00,194.15,194.66,194.15,194.51,2306.0,185.2687,185.7554,185.2687,185.6123,2306.0
2019-09-09 09:45:00,194.52,194.65,194.22,194.22,5025.0,185.6218,185.7459,185.3355,185.3355,5025.0
2019-09-09 09:50:00,194.24,194.4,194.08,194.4,4525.0,185.3546,185.5073,185.2019,185.5073,4525.0
2019-09-09 09:55:00,194.45,194.6,194.31,194.44,3587.0,185.555,185.6981,185.4214,185.5455,3587.0
2019-09-09 10:00:00,194.46,194.49,194.18,194.3,4550.0,185.5646,185.5932,185.2974,185.4119,4550.0
2019-09-09 10:05:00,194.38,194.71,194.38,194.71,2736.0,185.4882,185.8031,185.4882,185.8031,2736.0
2019-09-09 10:10:00,194.58,194.89,194.46,194.47,3536.0,185.6791,185.9749,185.5646,185.5741,3536.0
2019-09-09 10:15:00,194.71,195.11,194.64,195.02,4452.0,185.8031,186.1848,185.7363,186.0989,4452.0
2019-09-09 10:20:00,195.1,195.33,195.08,195.3,6430.0,186.1753,186.3948,186.1562,186.3661,6430.0
2019-09-09 10:25:00,195.07,195.22,194.92,195.22,2002.0,186.1466,186.2898,186.0035,186.2898,2002.0
2019-09-09 10:30:00,195.05,195.05,194.64,194.64,5725.0,186.1276,186.1276,185.7363,185.7363,5725.0
2019-09-09 10:35:00,194.7,194.7,194.51,194.51,2600.0,185.7936,185.7936,185.6123,185.6123,2600.0
2019-09-09 10:40:00,194.56,194.57,194.17,194.27,3099.0,185.66,185.6695,185.2878,185.3832,3099.0
2019-09-09 10:45:00,194.32,194.36,194.19,194.2,3508.0,185.431,185.4691,185.3069,185.3164,3508.0
2019-09-09 10:50:00,194.13,194.18,194.13,194.18,1043.0,185.2496,185.2974,185.2496,185.2974,1043.0
2019-09-09 10:55:00,194.13,194.16,193.93,194.02,6227.0,185.2496,185.2783,185.0588,185.1447,6227.0
2019-09-09 11:00:00,194.03,194.09,193.94,194.01,4163.0,185.1542,185.2115,185.0683,185.1351,4163.0
2019-09-09 11:05:00,194.05,194.06,193.89,194.03,3497.0,185.1733,185.1828,185.0206,185.1542,3497.0
2019-09-09 11:10:00,194.09,194.12,193.99,193.99,2132.0,185.2115,185.2401,185.1161,185.1161,2132.0
2019-09-09 11:15:00,194.03,194.07,193.92,194.03,5983.0,185.1542,185.1924,185.0493,185.1542,5983.0
2019-09-09 11:20:00,194.05,194.05,193.8,193.8,1261.0,185.1733,185.1733,184.9347,184.9347,1261.0
2019-09-09 11:25:00,193.83,193.93,193.83,193.91,2694.0,184.9634,185.0588,184.9634,185.0397,2694.0
2019-09-09 11:30:00,193.97,194.05,193.97,194.0,1712.0,185.097,185.1733,185.097,185.1256,1712.0
2019-09-09 11:35:00,194.01,194.07,193.88,193.91,3891.0,185.1351,185.1924,185.0111,185.0397,3891.0
2019-09-09 11:40:00,193.9,193.9,193.79,193.8,2851.0,185.0302,185.0302,184.9252,184.9347,2851.0
2019-09-09 11:45:00,193.78,193.78,193.7,193.7,2614.0,184.9157,184.9157,184.8393,184.8393,2614.0
2019-09-09 11:50:00,193.68,193.69,193.41,193.51,3280.0,184.8202,184.8298,184.5626,184.658,3280.0
2019-09-09 11:55:00,193.55,193.64,193.5,193.61,1916.0,184.6962,184.7821,184.6485,184.7534,1916.0
2019-09-09 12:00:00,193.53,193.56,193.3,193.34,1779.0,184.6771,184.7057,184.4576,184.4958,1779.0
2019-09-09 12:05:00,193.32,193.42,193.27,193.36,3113.0,184.4767,184.5721,184.429,184.5149,3113.0
2019-09-09 12:10:00,193.41,193.51,193.3,193.4,6880.0,184.5626,184.658,184.4576,184.553,6880.0
2019-09-09 12:15:00,193.47,193.64,193.45,193.55,1880.0,184.6198,184.7821,184.6008,184.6962,1880.0
2019-09-09 12:20:00,193.53,193.58,193.48,193.5,3594.0,184.6771,184.7248,184.6294,184.6485,3594.0
2019-09-09 12:25:00,193.45,193.45,193.31,193.32,7388.0,184.6008,184.6008,184.4672,184.4767,7388.0
2019-09-09 12:30:00,193.3,193.3,193.01,193.09,2151.0,184.4576,184.4576,184.1809,184.2572,2151.0
2019-09-09 12:35:00,193.1,193.13,192.86,193.01,4281.0,184.2668,184.2954,184.0377,184.1809,4281.0
2019-09-09 12:40:00,193.01,193.03,192.79,192.79,5073.0,184.1809,184.2,183.9709,183.9709,5073.0
2019-09-09 12:45:00,192.85,193.0,192.7,192.7,3988.0,184.0282,184.1713,183.8851,183.8851,3988.0
2019-09-09 12:50:00,192.76,192.87,192.65,192.87,2943.0,183.9423,184.0473,183.8373,184.0473,2943.0
2019-09-09 12:55:00,192.89,193.06,192.89,193.05,1100.0,184.0664,184.2286,184.0664,184.2191,1100.0
2019-09-09 13:00:00,193.02,193.1,192.95,193.09,4606.0,184.1904,184.2668,184.1236,184.2572,4606.0
2019-09-09 13:05:00,193.13,193.21,193.02,193.21,4806.0,184.2954,184.3717,184.1904,184.3717,4806.0
2019-09-09 13:10:00,193.19,193.2,192.94,192.99,3402.0,184.3526,184.3622,184.1141,184.1618,3402.0
2019-09-09 13:15:00,192.99,193.04,192.59,192.6,3132.0,184.1618,184.2095,183.7801,183.7896,3132.0
2019-09-09 13:20:00,192.6,192.69,192.58,192.6,2612.0,183.7896,183.8755,183.7705,183.7896,2612.0
2019-09-09 13:25:00,192.67,192.76,192.55,192.56,3799.0,183.8564,183.9423,183.7419,183.7515,3799.0
2019-09-09 13:30:00,192.54,192.58,192.46,192.54,4655.0,183.7324,183.7705,183.656,183.7324,4655.0
2019-09-09 13:35:00,192.51,192.63,192.49,192.61,2950.0,183.7038,183.8183,183.6847,183.7992,2950.0
2019-09-09 13:40:00,192.67,192.8,192.58,192.74,4411.0,183.8564,183.9805,183.7705,183.9232,4411.0
2019-09-09 13:45:00,192.7,193.12,192.7,193.08,2692.0,183.8851,184.2858,183.8851,184.2477,2692.0
2019-09-09 13:50:00,193.05,193.17,193.05,193.09,2873.0,184.2191,184.3336,184.2191,184.2572,2873.0
2019-09-09 13:55:00,193.09,193.17,192.98,193.11,6506.0,184.2572,184.3336,184.1523,184.2763,6506.0
2019-09-09 14:00:00,193.17,193.47,193.17,193.47,3522.0,184.3336,184.6198,184.3336,184.6198,3522.0
2019-09-09 14:05:00,193.56,193.62,193.35,193.36,3188.0,184.7057,184.763,184.5053,184.5149,3188.0
2019-09-09 14:10:00,193.46,193.46,193.33,193.43,3162.0,184.6103,184.6103,184.4862,184.5817,3162.0
2019-09-09 14:15:00,193.35,193.44,193.32,193.37,3316.0,184.5053,184.5912,184.4767,184.5244,3316.0
2019-09-09 14:20:00,193.35,193.36,193.07,193.1,6069.0,184.5053,184.5149,184.2381,184.2668,6069.0
2019-09-09 14:25:00,193.05,193.2,193.05,193.12,2900.0,184.2191,184.3622,184.2191,184.2858,2900.0
2019-09-09 14:30:00,193.15,193.54,193.15,193.54,2394.0,184.3145,184.6866,184.3145,184.6866,2394.0
2019-09-09 14:35:00,193.5,193.56,193.45,193.56,3368.0,184.6485,184.7057,184.6008,184.7057,3368.0
2019-09-09 14:40:00,193.6,193.73,193.6,193.72,4611.0,184.7439,184.8679,184.7439,184.8584,4611.0
2019-09-09 14:45:00,193.72,193.79,193.71,193.79,1831.0,184.8584,184.9252,184.8489,184.9252,1831.0
2019-09-09 14:50:00,193.77,193.79,193.67,193.68,3114.0,184.9061,184.9252,184.8107,184.8202,3114.0
2019-09-09 14:55:00,193.7,193.84,193.7,193.72,3214.0,184.8393,184.9729,184.8393,184.8584,3214.0
2019-09-09 15:00:00,193.72,194.03,193.68,194.03,2660.0,184.8584,185.1542,184.8202,185.1542,2660.0
2019-09-09 15:05:00,193.95,193.95,193.74,193.74,2813.0,185.0779,185.0779,184.8775,184.8775,2813.0
2019-09-09 15:10:00,193.79,193.93,193.73,193.73,5139.0,184.9252,185.0588,184.8679,184.8679,5139.0
2019-09-09 15:15:00,193.71,193.91,193.71,193.9,4839.0,184.8489,185.0397,184.8489,185.0302,4839.0
2019-09-09 15:20:00,193.84,193.89,193.8,193.8,3637.0,184.9729,185.0206,184.9347,184.9347,3637.0
2019-09-09 15:25:00,193.79,193.82,193.64,193.64,4070.0,184.9252,184.9538,184.7821,184.7821,4070.0
2019-09-09 15:30:00,193.66,193.75,193.52,193.72,6647.0,184.8011,184.887,184.6676,184.8584,6647.0
2019-09-09 15:35:00,193.74,193.75,193.34,193.44,7237.0,184.8775,184.887,184.4958,184.5912,7237.0
2019-09-09 15:40:00,193.43,193.45,193.29,193.35,7618.0,184.5817,184.6008,184.4481,184.5053,7618.0
2019-09-09 15:45:00,193.37,193.47,193.31,193.4,6698.0,184.5244,184.6198,184.4672,184.553,6698.0
2019-09-09 15:50:00,193.45,193.51,193.26,193.31,12448.0,184.6008,184.658,184.4194,184.4672,12448.0
2019-09-09 15:55:00,193.23,193.5,193.11,193.36,19168.0,184.3908,184.6485,184.2763,184.5149,19168.0
2019-09-10 09:30:00,193.18,193.18,190.45,190.46,17885.0,184.3431,184.3431,181.738,181.7475,17885.0
2019-09-10 09:35:00,190.31,190.46,188.95,190.08,19405.0,181.6044,181.7475,180.3066,181.3849,19405.0
2019-09-10 09:40:00,189.81,190.45,189.4,190.15,12339.0,181.1273,181.738,180.736,181.4517,12339.0
2019-09-10 09:45:00,190.17,190.3,189.93,190.0,8240.0,181.4708,181.5948,181.2418,181.3086,8240.0
2019-09-10 09:50:00,189.87,189.9,189.07,189.22,11019.0,181.1845,181.2131,180.4211,180.5643,11019.0
2019-09-10 09:55:00,189.27,189.36,188.76,188.99,12814.0,180.612,180.6978,180.1253,180.3448,12814.0
2019-09-10 10:00:00,188.93,189.12,188.43,188.45,9775.0,180.2875,180.4688,179.8104,179.8295,9775.0
2019-09-10 10:05:00,188.41,188.41,187.54,187.75,10735.0,179.7913,179.7913,178.9611,179.1615,10735.0
2019-09-10 10:10:00,187.87,188.03,187.44,187.45,8691.0,179.276,179.4287,178.8657,178.8752,8691.0
2019-09-10 10:15:00,187.27,187.62,187.24,187.54,16323.0,178.7035,179.0374,178.6748,178.9611,16323.0
2019-09-10 10:20:00,187.65,187.7,186.98,187.0,21226.0,179.0661,179.1138,178.4267,178.4458,21226.0
2019-09-10 10:25:00,186.94,187.58,186.85,187.53,7319.0,178.3885,178.9993,178.3027,178.9516,7319.0
2019-09-10 10:30:00,187.53,187.53,187.27,187.33,21510.0,178.9516,178.9516,178.7035,178.7607,21510.0
2019-09-10 10:35:00,187.28,187.41,186.74,186.75,66276.0,178.713,178.837,178.1977,178.2072,66276.0
2019-09-10 10:40:00,186.77,187.11,186.61,187.08,39950.0,178.2263,178.5508,178.0736,178.5221,39950.0
2019-09-10 10:45:00,187.07,187.16,186.89,186.95,40864.0,178.5126,178.5985,178.3408,178.3981,40864.0
2019-09-10 10:50:00,186.94,187.42,186.91,187.01,41483.0,178.3885,178.8466,178.3599,178.4553,41483.0
2019-09-10 10:55:00,186.96,187.15,186.79,186.94,11574.0,178.4076,178.5889,178.2454,178.3885,11574.0
2019-09-10 11:00:00,186.94,187.08,186.84,186.91,9785.0,178.3885,178.5221,178.2931,178.3599,9785.0
2019-09-10 11:05:00,186.89,186.89,186.23,186.44,10922.0,178.3408,178.3408,177.711,177.9114,10922.0
2019-09-10 11:10:00,186.45,186.7,186.28,186.58,10637.0,177.921,178.1595,177.7587,178.045,10637.0
2019-09-10 11:15:00,186.62,186.83,186.48,186.75,10489.0,178.0832,178.2836,177.9496,178.2072,10489.0
2019-09-10 11:20:00,186.73,186.87,186.4,186.4,8728.0,178.1882,178.3218,177.8733,177.8733,8728.0
2019-09-10 11:25:00,186.36,186.65,186.11,186.54,13156.0,177.8351,178.1118,177.5965,178.0068,13156.0
2019-09-10 11:30:00,186.64,187.03,186.57,186.57,13221.0,178.1023,178.4744,178.0355,178.0355,13221.0
2019-09-10 11:35:00,186.53,186.61,186.29,186.32,4864.0,177.9973,178.0736,177.7683,177.7969,4864.0
2019-09-10 11:40:00,186.29,186.31,186.02,186.22,11785.0,177.7683,177.7874,177.5106,177.7015,11785.0
2019-09-10 11:45:00,186.26,186.64,186.24,186.6,15888.0,177.7397,178.1023,177.7206,178.0641,15888.0
2019-09-10 11:50:00,186.62,187.06,186.62,186.88,5283.0,178.0832,178.5031,178.0832,178.3313,5283.0
2019-09-10 11:55:00,186.88,187.0,186.78,186.97,5377.0,178.3313,178.4458,178.2359,178.4172,5377.0
2019-09-10 12:00:00,187.18,187.2,186.75,186.99,29351.0,178.6176,178.6367,178.2072,178.4363,29351.0
2019-09-10 12:05:00,186.98,187.0,186.65,186.68,5825.0,178.4267,178.4458,178.1118,178.1404,5825.0
2019-09-10 12:10:00,186.67,186.74,186.44,186.54,6817.0,178.1309,178.1977,177.9114,178.0068,6817.0
2019-09-10 12:15:00,186.54,186.72,186.52,186.72,6633.0,178.0068,178.1786,177.9878,178.1786,6633.0
2019-09-10 12:20:00,186.59,186.85,186.5,186.71,12087.0,178.0546,178.3027,177.9687,178.1691,12087.0
2019-09-10 12:25:00,186.72,186.91,186.6,186.87,10019.0,178.1786,178.3599,178.0641,178.3218,10019.0
2019-09-10 12:30:00,186.87,187.06,186.85,186.96,17309.0,178.3218,178.5031,178.3027,178.4076,17309.0
2019-09-10 12:35:00,186.97,187.12,186.86,186.96,4001.0,178.4172,178.5603,178.3122,178.4076,4001.0
2019-09-10 12:40:00,186.94,187.12,186.84,186.95,17232.0,178.3885,178.5603,178.2931,178.3981,17232.0
2019-09-10 12:45:00,186.98,187.12,186.83,187.02,33270.0,178.4267,178.5603,178.2836,178.4649,33270.0
2019-09-10 12:50:00,187.03,187.49,186.97,187.14,31588.0,178.4744,178.9134,178.4172,178.5794,31588.0
2019-09-10 12:55:00,187.17,187.28,187.06,187.18,12088.0,178.608,178.713,178.5031,178.6176,12088.0
2019-09-10 13:00:00,187.18,187.32,187.08,187.09,8062.0,178.6176,178.7512,178.5221,178.5317,8062.0
2019-09-10 13:05:00,187.09,187.12,186.87,186.95,9089.0,178.5317,178.5603,178.3218,178.3981,9089.0
2019-09-10 13:10:00,186.95,186.98,186.41,186.41,8739.0,178.3981,178.4267,177.8828,177.8828,8739.0
2019-09-10 13:15:00,186.37,186.37,186.05,186.11,10805.0,177.8446,177.8446,177.5393,177.5965,10805.0
2019-09-10 13:20:00,186.09,186.09,185.48,185.48,18778.0,177.5774,177.5774,176.9953,176.9953,18778.0
2019-09-10 13:25:00,185.51,185.64,185.32,185.64,16361.0,177.024,177.148,176.8427,177.148,16361.0
2019-09-10 13:30:00,185.56,185.63,185.44,185.49,7973.0,177.0717,177.1385,176.9572,177.0049,7973.0
2019-09-10 13:35:00,185.54,185.64,185.36,185.52,10461.0,177.0526,177.148,176.8808,177.0335,10461.0
2019-09-10 13:40:00,185.53,185.6,185.47,185.5,5868.0,177.043,177.1098,176.9858,177.0144,5868.0
2019-09-10 13:45:00,185.58,185.77,185.48,185.7,12157.0,177.0908,177.2721,176.9953,177.2053,12157.0
2019-09-10 13:50:00,185.73,185.83,185.64,185.68,5000.0,177.2339,177.3293,177.148,177.1862,5000.0
2019-09-10 13:55:00,185.69,185.8,185.56,185.65,10055.0,177.1957,177.3007,177.0717,177.1576,10055.0
2019-09-10 14:00:00,185.61,185.69,185.5,185.5,6354.0,177.1194,177.1957,177.0144,177.0144,6354.0
2019-09-10 14:05:00,185.54,185.65,185.31,185.57,8532.0,177.0526,177.1576,176.8331,177.0812,8532.0
2019-09-10 14:10:00,185.61,185.64,185.37,185.42,4990.0,177.1194,177.148,176.8904,176.9381,4990.0
2019-09-10 14:15:00,185.38,185.47,185.32,185.44,9682.0,176.8999,176.9858,176.8427,176.9572,9682.0
2019-09-10 14:20:00,185.41,185.58,185.37,185.55,13493.0,176.9285,177.0908,176.8904,177.0621,13493.0
2019-09-10 14:25:00,185.56,185.63,185.3,185.34,13722.0,177.0717,177.1385,176.8236,176.8617,13722.0
2019-09-10 14:30:00,185.38,185.61,185.34,185.61,6475.0,176.8999,177.1194,176.8617,177.1194,6475.0
2019-09-10 14:35:00,185.61,185.63,185.44,185.44,9811.0,177.1194,177.1385,176.9572,176.9572,9811.0
2019-09-10 14:40:00,185.46,185.77,185.4,185.67,7435.0,176.9762,177.2721,176.919,177.1766,7435.0
2019-09-10 14:45:00,185.71,185.78,185.48,185.61,6383.0,177.2148,177.2816,176.9953,177.1194,6383.0
2019-09-10 14:50:00,185.62,185.67,185.52,185.54,4810.0,177.1289,177.1766,177.0335,177.0526,4810.0
2019-09-10 14:55:00,185.52,185.82,185.5,185.75,9516.0,177.0335,177.3198,177.0144,177.253,9516.0
2019-09-10 15:00:00,185.78,186.02,185.73,185.91,6965.0,177.2816,177.5106,177.2339,177.4057,6965.0
2019-09-10 15:05:00,185.93,185.94,185.82,185.87,8811.0,177.4247,177.4343,177.3198,177.3675,8811.0
2019-09-10 15:10:00,185.87,186.35,185.85,186.32,7255.0,177.3675,177.8255,177.3484,177.7969,7255.0
2019-09-10 15:15:00,186.34,186.4,186.22,186.24,6910.0,177.816,177.8733,177.7015,177.7206,6910.0
2019-09-10 15:20:00,186.24,186.29,186.08,186.08,9624.0,177.7206,177.7683,177.5679,177.5679,9624.0
2019-09-10 15:25:00,186.12,186.32,186.11,186.24,10156.0,177.6061,177.7969,177.5965,177.7206,10156.0
2019-09-10 15:30:00,186.28,186.51,186.23,186.41,12343.0,177.7587,177.9782,177.711,177.8828,12343.0
2019-09-10 15:35:00,186.45,186.76,186.45,186.66,13227.0,177.921,178.2168,177.921,178.1214,13227.0
2019-09-10 15:40:00,186.63,186.8,186.61,186.77,13079.0,178.0927,178.255,178.0736,178.2263,13079.0
2019-09-10 15:45:00,186.74,186.8,186.6,186.7,14759.0,178.1977,178.255,178.0641,178.1595,14759.0
2019-09-10 15:50:00,186.69,186.77,186.55,186.74,22794.0,178.15,178.2263,178.0164,178.1977,22794.0
2019-09-10 15:55:00,186.76,187.2,186.7,187.2,59904.0,178.2168,178.6367,178.1595,178.6367,59904.0
2019-09-11 09:30:00,187.9,188.6,187.55,188.25,11858.0,179.3046,179.9726,178.9706,179.6386,11858.0
2019-09-11 09:35:00,188.41,190.58,188.4,190.54,13710.0,179.7913,181.862,179.7818,181.8239,13710.0
2019-09-11 09:40:00,190.21,191.17,190.2,190.95,3600.0,181.509,182.425,181.4994,182.2151,3600.0
2019-09-11 09:45:00,190.95,191.1,190.41,190.41,14759.0,182.2151,182.3583,181.6998,181.6998,14759.0
2019-09-11 09:50:00,190.46,190.46,189.31,189.89,6180.0,181.7475,181.7475,180.6501,181.2036,6180.0
2019-09-11 09:55:00,189.96,190.73,189.95,190.73,2518.0,181.2704,182.0052,181.2609,182.0052,2518.0
2019-09-11 10:00:00,190.64,190.64,189.85,190.24,11759.0,181.9193,181.9193,181.1654,181.5376,11759.0
2019-09-11 10:05:00,190.17,190.32,189.15,189.3,6339.0,181.4708,181.6139,180.4975,180.6406,6339.0
2019-09-11 10:10:00,189.88,189.91,189.36,189.58,1711.0,181.1941,181.2227,180.6978,180.9078,1711.0
2019-09-11 10:15:00,189.54,189.54,189.18,189.45,4102.0,180.8696,180.8696,180.5261,180.7837,4102.0
2019-09-11 10:20:00,189.51,189.99,189.51,189.71,4401.0,180.841,181.299,180.841,181.0318,4401.0
2019-09-11 10:25:00,189.89,190.25,189.82,189.82,2690.0,181.2036,181.5471,181.1368,181.1368,2690.0
2019-09-11 10:30:00,189.76,190.09,189.76,189.81,4119.0,181.0795,181.3945,181.0795,181.1273,4119.0
2019-09-11 10:35:00,189.84,189.93,189.44,189.44,2817.0,181.1559,181.2418,180.7742,180.7742,2817.0
2019-09-11 10:40:00,189.44,189.44,188.93,188.93,2496.0,180.7742,180.7742,180.2875,180.2875,2496.0
2019-09-11 10:45:00,188.93,189.26,188.68,189.24,2528.0,180.2875,180.6024,180.049,180.5833,2528.0
2019-09-11 10:50:00,189.33,189.53,189.28,189.37,4400.0,180.6692,180.8601,180.6215,180.7074,4400.0
2019-09-11 10:55:00,189.35,189.38,189.22,189.28,3710.0,180.6883,180.7169,180.5643,180.6215,3710.0
2019-09-11 11:00:00,189.28,189.3,189.06,189.13,2410.0,180.6215,180.6406,180.4116,180.4784,2410.0
2019-09-11 11:05:00,189.12,189.12,188.73,188.73,2480.0,180.4688,180.4688,180.0967,180.0967,2480.0
2019-09-11 11:10:00,188.77,188.77,188.52,188.6,2225.0,180.1348,180.1348,179.8963,179.9726,2225.0
2019-09-11 11:15:00,188.6,188.65,188.47,188.48,3942.0,179.9726,180.0203,179.8486,179.8581,3942.0
2019-09-11 11:20:00,188.45,188.77,188.45,188.7,2993.0,179.8295,180.1348,179.8295,180.068,2993.0
2019-09-11 11:25:00,188.74,188.88,188.54,188.81,2000.0,180.1062,180.2398,179.9154,180.173,2000.0
2019-09-11 11:30:00,188.88,189.1,188.88,189.06,4482.0,180.2398,180.4497,180.2398,180.4116,4482.0
2019-09-11 11:35:00,188.99,189.11,188.87,189.0,3132.0,180.3448,180.4593,180.2303,180.3543,3132.0
2019-09-11 11:40:00,188.99,189.21,188.99,189.06,3701.0,180.3448,180.5547,180.3448,180.4116,3701.0
2019-09-11 11:45:00,189.25,189.42,189.17,189.24,2030.0,180.5929,180.7551,180.5165,180.5833,2030.0
2019-09-11 11:50:00,189.29,189.51,189.21,189.49,1400.0,180.631,180.841,180.5547,180.8219,1400.0
2019-09-11 11:55:00,189.45,189.5,189.39,189.46,2597.0,180.7837,180.8314,180.7265,180.7933,2597.0
2019-09-11 12:00:00,189.4,189.44,189.25,189.29,5387.0,180.736,180.7742,180.5929,180.631,5387.0
2019-09-11 12:05:00,189.25,189.47,189.25,189.39,2250.0,180.5929,180.8028,180.5929,180.7265,2250.0
2019-09-11 12:10:00,189.36,189.56,189.31,189.47,2842.0,180.6978,180.8887,180.6501,180.8028,2842.0
2019-09-11 12:15:00,189.48,189.8,189.45,189.75,10330.0,180.8124,181.1177,180.7837,181.07,10330.0
2019-09-11 12:20:00,189.79,189.79,189.57,189.61,3369.0,181.1082,181.1082,180.8982,180.9364,3369.0
2019-09-11 12:25:00,189.65,189.67,189.46,189.49,2632.0,180.9746,180.9937,180.7933,180.8219,2632.0
2019-09-11 12:30:00,189.43,189.5,189.06,189.13,2776.0,180.7646,180.8314,180.4116,180.4784,2776.0
2019-09-11 12:35:00,189.15,189.22,189.02,189.05,2970.0,180.4975,180.5643,180.3734,180.402,2970.0
2019-09-11 12:40:00,189.07,189.07,188.9,188.93,2066.0,180.4211,180.4211,180.2589,180.2875,2066.0
2019-09-11 12:45:00,188.89,188.97,188.73,188.97,5126.0,180.2493,180.3257,180.0967,180.3257,5126.0
2019-09-11 12:50:00,188.97,189.08,188.85,188.98,3724.0,180.3257,180.4307,180.2112,180.3352,3724.0
2019-09-11 12:55:00,188.96,189.01,188.79,189.0,2284.0,180.3161,180.3639,180.1539,180.3543,2284.0
2019-09-11 13:00:00,188.97,189.03,188.68,188.81,4704.0,180.3257,180.3829,180.049,180.173,4704.0
2019-09-11 13:05:00,188.82,189.0,188.71,188.92,3460.0,180.1825,180.3543,180.0776,180.278,3460.0
2019-09-11 13:10:00,188.92,189.03,188.87,188.97,4317.0,180.278,180.3829,180.2303,180.3257,4317.0
2019-09-11 13:15:00,188.94,188.94,188.77,188.92,2377.0,180.2971,180.2971,180.1348,180.278,2377.0
2019-09-11 13:20:00,188.87,188.92,188.73,188.73,3351.0,180.2303,180.278,180.0967,180.0967,3351.0
2019-09-11 13:25:00,188.7,188.75,188.51,188.58,3339.0,180.068,180.1158,179.8867,179.9535,3339.0
2019-09-11 13:30:00,188.52,188.61,188.4,188.46,3016.0,179.8963,179.9822,179.7818,179.839,3016.0
2019-09-11 13:35:00,188.41,188.48,188.07,188.16,4463.0,179.7913,179.8581,179.4669,179.5527,4463.0
2019-09-11 13:40:00,188.18,188.18,187.82,188.12,6165.0,179.5718,179.5718,179.2283,179.5146,6165.0
2019-09-11 13:45:00,188.1,188.24,188.05,188.06,3614.0,179.4955,179.6291,179.4478,179.4573,3614.0
2019-09-11 13:50:00,188.06,188.15,187.82,187.89,2971.0,179.4573,179.5432,179.2283,179.2951,2971.0
2019-09-11 13:55:00,187.82,188.03,187.7,188.0,3145.0,179.2283,179.4287,179.1138,179.4001,3145.0
2019-09-11 14:00:00,187.96,187.99,187.78,187.78,1830.0,179.3619,179.3905,179.1901,179.1901,1830.0
2019-09-11 14:05:00,187.68,187.95,187.67,187.87,2097.0,179.0947,179.3523,179.0852,179.276,2097.0
2019-09-11 14:10:00,187.86,188.1,187.75,187.94,10304.0,179.2665,179.4955,179.1615,179.3428,10304.0
2019-09-11 14:15:00,187.91,188.05,187.81,188.05,5095.0,179.3142,179.4478,179.2188,179.4478,5095.0
2019-09-11 14:20:00,188.06,188.15,188.01,188.15,3400.0,179.4573,179.5432,179.4096,179.5432,3400.0
2019-09-11 14:25:00,188.15,188.2,188.05,188.11,4784.0,179.5432,179.5909,179.4478,179.505,4784.0
2019-09-11 14:30:00,188.1,188.18,188.02,188.18,5793.0,179.4955,179.5718,179.4191,179.5718,5793.0
2019-09-11 14:35:00,188.22,188.22,187.99,188.11,6961.0,179.61,179.61,179.3905,179.505,6961.0
2019-09-11 14:40:00,188.11,188.18,187.9,187.9,4153.0,179.505,179.5718,179.3046,179.3046,4153.0
2019-09-11 14:45:00,187.82,187.82,187.59,187.73,3620.0,179.2283,179.2283,179.0088,179.1424,3620.0
2019-09-11 14:50:00,187.83,187.83,187.5,187.55,2777.0,179.2378,179.2378,178.9229,178.9706,2777.0
2019-09-11 14:55:00,187.51,187.62,187.44,187.44,5441.0,178.9325,179.0374,178.8657,178.8657,5441.0
2019-09-11 15:00:00,187.47,187.75,187.45,187.72,5483.0,178.8943,179.1615,178.8752,179.1329,5483.0
2019-09-11 15:05:00,187.72,187.76,187.64,187.64,5910.0,179.1329,179.171,179.0565,179.0565,5910.0
2019-09-11 15:10:00,187.7,187.83,187.69,187.73,9867.0,179.1138,179.2378,179.1042,179.1424,9867.0
2019-09-11 15:15:00,187.73,187.77,187.59,187.67,10572.0,179.1424,179.1806,179.0088,179.0852,10572.0
2019-09-11 15:20:00,187.73,187.8,187.67,187.75,5993.0,179.1424,179.2092,179.0852,179.1615,5993.0
2019-09-11 15:25:00,187.89,187.98,187.78,187.84,8801.0,179.2951,179.381,179.1901,179.2474,8801.0
2019-09-11 15:30:00,187.85,188.05,187.74,187.98,6549.0,179.2569,179.4478,179.152,179.381,6549.0
2019-09-11 15:35:00,187.97,188.09,187.89,188.08,18748.0,179.3714,179.4859,179.2951,179.4764,18748.0
2019-09-11 15:40:00,188.1,188.18,187.83,187.83,9827.0,179.4955,179.5718,179.2378,179.2378,9827.0
2019-09-11 15:45:00,187.8,187.86,187.69,187.75,10913.0,179.2092,179.2665,179.1042,179.1615,10913.0
2019-09-11 15:50:00,187.78,188.08,187.72,187.92,49831.0,179.1901,179.4764,179.1329,179.3237,49831.0
2019-09-11 15:55:00,187.94,188.41,187.79,188.36,38511.0,179.3428,179.7913,179.1997,179.7436,38511.0
2019-09-12 09:30:00,189.09,190.69,189.09,190.68,8071.0,180.4402,181.967,180.4402,181.9575,8071.0
2019-09-12 09:35:00,190.72,190.72,189.9,189.91,1549.0,181.9956,181.9956,181.2131,181.2227,1549.0
2019-09-12 09:40:00,189.71,189.89,189.14,189.17,1709.0,181.0318,181.2036,180.4879,180.5165,1709.0
2019-09-12 09:45:00,189.12,189.81,189.11,189.51,3995.0,180.4688,181.1273,180.4593,180.841,3995.0
2019-09-12 09:50:00,189.75,189.8,189.42,189.48,2741.0,181.07,181.1177,180.7551,180.8124,2741.0
2019-09-12 09:55:00,189.61,189.71,189.47,189.57,2831.0,180.9364,181.0318,180.8028,180.8982,2831.0
2019-09-12 10:00:00,189.68,190.06,189.63,189.75,3300.0,181.0032,181.3658,180.9555,181.07,3300.0
2019-09-12 10:05:00,189.74,189.83,189.41,189.5,2435.0,181.0605,181.1463,180.7456,180.8314,2435.0
2019-09-12 10:10:00,189.39,190.11,189.39,189.67,10469.0,180.7265,181.4135,180.7265,180.9937,10469.0
2019-09-12 10:15:00,189.67,189.98,189.55,189.8,5446.0,180.9937,181.2895,180.8792,181.1177,5446.0
2019-09-12 10:20:00,189.77,190.08,189.76,189.81,4971.0,181.0891,181.3849,181.0795,181.1273,4971.0
2019-09-12 10:25:00,189.94,190.09,189.9,189.96,15864.0,181.2513,181.3945,181.2131,181.2704,15864.0
2019-09-12 10:30:00,190.05,190.07,189.82,189.82,2416.0,181.3563,181.3754,181.1368,181.1368,2416.0
2019-09-12 10:35:00,189.75,189.93,189.67,189.92,3203.0,181.07,181.2418,180.9937,181.2322,3203.0
2019-09-12 10:40:00,189.94,189.94,189.56,189.56,1438.0,181.2513,181.2513,180.8887,180.8887,1438.0
2019-09-12 10:45:00,189.57,189.61,189.37,189.37,4472.0,180.8982,180.9364,180.7074,180.7074,4472.0
2019-09-12 10:50:00,189.4,189.4,188.59,188.84,4140.0,180.736,180.736,179.9631,180.2016,4140.0
2019-09-12 10:55:00,188.78,188.92,188.6,188.6,2689.0,180.1444,180.278,179.9726,179.9726,2689.0
2019-09-12 11:00:00,188.66,188.67,188.46,188.57,2727.0,180.0299,180.0394,179.839,179.944,2727.0
2019-09-12 11:05:00,188.51,188.57,188.34,188.52,3521.0,179.8867,179.944,179.7245,179.8963,3521.0
2019-09-12 11:10:00,188.61,189.09,188.56,189.04,3922.0,179.9822,180.4402,179.9344,180.3925,3922.0
2019-09-12 11:15:00,189.09,189.23,189.09,189.11,2701.0,180.4402,180.5738,180.4402,180.4593,2701.0
2019-09-12 11:20:00,189.09,189.25,189.09,189.25,2928.0,180.4402,180.5929,180.4402,180.5929,2928.0
2019-09-12 11:25:00,189.29,189.41,189.25,189.41,1541.0,180.631,180.7456,180.5929,180.7456,1541.0
2019-09-12 11:30:00,189.51,189.51,189.34,189.34,2799.0,180.841,180.841,180.6788,180.6788,2799.0
2019-09-12 11:35:00,189.31,189.65,189.31,189.65,5871.0,180.6501,180.9746,180.6501,180.9746,5871.0
2019-09-12 11:40:00,189.65,189.68,189.51,189.67,7746.0,180.9746,181.0032,180.841,180.9937,7746.0
2019-09-12 11:45:00,189.7,189.71,189.44,189.55,4610.0,181.0223,181.0318,180.7742,180.8792,4610.0
2019-09-12 11:50:00,189.52,189.53,189.42,189.53,3551.0,180.8505,180.8601,180.7551,180.8601,3551.0
2019-09-12 11:55:00,189.53,189.57,189.45,189.48,6908.0,180.8601,180.8982,180.7837,180.8124,6908.0
2019-09-12 12:00:00,189.46,189.62,189.43,189.56,14095.0,180.7933,180.946,180.7646,180.8887,14095.0
2019-09-12 12:05:00,189.56,190.12,189.51,190.12,6121.0,180.8887,181.4231,180.841,181.4231,6121.0
2019-09-12 12:10:00,190.01,190.01,189.81,189.83,1420.0,181.3181,181.3181,181.1273,181.1463,1420.0
2019-09-12 12:15:00,189.83,189.88,189.7,189.87,3662.0,181.1463,181.1941,181.0223,181.1845,3662.0
2019-09-12 12:20:00,189.87,190.01,189.83,190.01,13955.0,181.1845,181.3181,181.1463,181.3181,13955.0
2019-09-12 12:25:00,190.02,190.18,189.97,190.03,27091.0,181.3277,181.4803,181.2799,181.3372,27091.0
2019-09-12 12:30:00,190.03,190.16,189.89,189.94,6202.0,181.3372,181.4613,181.2036,181.2513,6202.0
2019-09-12 12:35:00,190.0,190.06,189.81,189.93,3204.0,181.3086,181.3658,181.1273,181.2418,3204.0
2019-09-12 12:40:00,189.82,190.04,189.82,189.95,2599.0,181.1368,181.3467,181.1368,181.2609,2599.0
2019-09-12 12:45:00,190.01,190.42,189.9,190.25,16301.0,181.3181,181.7094,181.2131,181.5471,16301.0
2019-09-12 12:50:00,190.24,190.36,190.15,190.19,14050.0,181.5376,181.6521,181.4517,181.4899,14050.0
2019-09-12 12:55:00,190.28,190.32,190.08,190.2,6683.0,181.5758,181.6139,181.3849,181.4994,6683.0
2019-09-12 13:00:00,190.21,190.39,190.17,190.38,2151.0,181.509,181.6807,181.4708,181.6712,2151.0
2019-09-12 13:05:00,190.38,190.45,190.32,190.37,2179.0,181.6712,181.738,181.6139,181.6616,2179.0
2019-09-12 13:10:00,190.37,190.37,190.11,190.17,3809.0,181.6616,181.6616,181.4135,181.4708,3809.0
2019-09-12 13:15:00,190.09,190.15,190.03,190.03,720.0,181.3945,181.4517,181.3372,181.3372,720.0
2019-09-12 13:20:00,190.02,190.23,189.93,190.23,2911.0,181.3277,181.528,181.2418,181.528,2911.0
2019-09-12 13:25:00,190.1,190.17,190.03,190.03,4165.0,181.404,181.4708,181.3372,181.3372,4165.0
2019-09-12 13:30:00,190.13,190.19,190.07,190.11,2152.0,181.4326,181.4899,181.3754,181.4135,2152.0
2019-09-12 13:35:00,190.21,190.24,190.13,190.18,4822.0,181.509,181.5376,181.4326,181.4803,4822.0
2019-09-12 13:40:00,190.2,190.2,190.03,190.2,2457.0,181.4994,181.4994,181.3372,181.4994,2457.0
2019-09-12 13:45:00,190.25,190.29,190.14,190.25,2027.0,181.5471,181.5853,181.4422,181.5471,2027.0
2019-09-12 13:50:00,190.26,190.31,190.17,190.18,3749.0,181.5567,181.6044,181.4708,181.4803,3749.0
2019-09-12 13:55:00,190.17,190.17,190.07,190.1,2579.0,181.4708,181.4708,181.3754,181.404,2579.0
2019-09-12 14:00:00,190.14,190.32,190.13,190.3,4983.0,181.4422,181.6139,181.4326,181.5948,4983.0
2019-09-12 14:05:00,190.3,190.42,190.26,190.37,6891.0,181.5948,181.7094,181.5567,181.6616,6891.0
2019-09-12 14:10:00,190.37,190.37,190.17,190.17,4503.0,181.6616,181.6616,181.4708,181.4708,4503.0
2019-09-12 14:15:00,190.16,190.25,190.15,190.15,1517.0,181.4613,181.5471,181.4517,181.4517,1517.0
2019-09-12 14:20:00,190.2,190.21,190.07,190.16,2110.0,181.4994,181.509,181.3754,181.4613,2110.0
2019-09-12 14:25:00,190.12,190.21,190.1,190.1,2228.0,181.4231,181.509,181.404,181.404,2228.0
2019-09-12 14:30:00,190.09,190.24,190.09,190.19,1600.0,181.3945,181.5376,181.3945,181.4899,1600.0
2019-09-12 14:35:00,190.26,190.33,190.18,190.29,6428.0,181.5567,181.6235,181.4803,181.5853,6428.0
2019-09-12 14:40:00,190.31,190.35,190.21,190.23,6010.0,181.6044,181.6426,181.509,181.528,6010.0
2019-09-12 14:45:00,190.23,190.28,190.14,190.26,4645.0,181.528,181.5758,181.4422,181.5567,4645.0
2019-09-12 14:50:00,190.24,190.3,190.18,190.27,5600.0,181.5376,181.5948,181.4803,181.5662,5600.0
2019-09-12 14:55:00,190.27,190.33,190.18,190.33,4420.0,181.5662,181.6235,181.4803,181.6235,4420.0
2019-09-12 15:00:00,190.33,190.45,190.18,190.18,5882.0,181.6235,181.738,181.4803,181.4803,5882.0
2019-09-12 15:05:00,190.18,190.23,190.16,190.17,3394.0,181.4803,181.528,181.4613,181.4708,3394.0
2019-09-12 15:10:00,190.19,190.27,190.16,190.24,3510.0,181.4899,181.5662,181.4613,181.5376,3510.0
2019-09-12 15:15:00,190.21,190.3,190.21,190.27,3052.0,181.509,181.5948,181.509,181.5662,3052.0
2019-09-12 15:20:00,190.27,190.34,190.26,190.33,8543.0,181.5662,181.633,181.5567,181.6235,8543.0
2019-09-12 15:25:00,190.36,190.46,190.22,190.22,3361.0,181.6521,181.7475,181.5185,181.5185,3361.0
2019-09-12 15:30:00,190.27,190.54,190.27,190.49,6864.0,181.5662,181.8239,181.5662,181.7762,6864.0
2019-09-12 15:35:00,190.49,190.49,190.34,190.35,6787.0,181.7762,181.7762,181.633,181.6426,6787.0
2019-09-12 15:40:00,190.32,190.32,190.15,190.29,6443.0,181.6139,181.6139,181.4517,181.5853,6443.0
2019-09-12 15:45:00,190.25,190.31,190.12,190.17,7225.0,181.5471,181.6044,181.4231,181.4708,7225.0
2019-09-12 15:50:00,190.15,190.21,189.96,189.96,17848.0,181.4517,181.509,181.2704,181.2704,17848.0
2019-09-12 15:55:00,190.0,190.02,189.65,189.76,50911.0,181.3086,181.3277,180.9746,181.0795,50911.0
2019-09-13 09:30:00,190.34,190.58,189.27,189.27,6161.0,181.633,181.862,180.612,180.612,6161.0
2019-09-13 09:35:00,188.69,189.2,188.39,188.99,1609.0,180.0585,180.5452,179.7722,180.3448,1609.0
2019-09-13 09:40:00,189.52,190.48,189.52,190.23,1300.0,180.8505,181.7666,180.8505,181.528,1300.0
2019-09-13 09:45:00,190.63,190.72,190.1,190.29,3845.0,181.9098,181.9956,181.404,181.5853,3845.0
2019-09-13 09:50:00,190.53,190.53,190.01,190.01,1100.0,181.8143,181.8143,181.3181,181.3181,1100.0
2019-09-13 09:55:00,190.02,190.23,189.94,190.13,2524.0,181.3277,181.528,181.2513,181.4326,2524.0
2019-09-13 10:00:00,190.01,190.41,189.93,190.17,4972.0,181.3181,181.6998,181.2418,181.4708,4972.0
2019-09-13 10:05:00,190.13,190.74,190.13,190.74,2970.0,181.4326,182.0147,181.4326,182.0147,2970.0
2019-09-13 10:10:00,190.69,191.09,190.68,190.88,5209.0,181.967,182.3487,181.9575,182.1483,5209.0
2019-09-13 10:15:00,191.02,191.05,190.89,190.97,2116.0,182.2819,182.3105,182.1579,182.2342,2116.0
2019-09-13 10:20:00,190.92,190.94,190.75,190.94,1400.0,182.1865,182.2056,182.0243,182.2056,1400.0
2019-09-13 10:25:00,191.03,191.09,190.88,190.89,3876.0,182.2915,182.3487,182.1483,182.1579,3876.0
2019-09-13 10:30:00,190.93,191.04,190.78,190.78,2532.0,182.196,182.301,182.0529,182.0529,2532.0
2019-09-13 10:35:00,190.87,191.25,190.87,191.16,4242.0,182.1388,182.5014,182.1388,182.4155,4242.0
2019-09-13 10:40:00,191.13,191.28,191.04,191.26,2330.0,182.3869,182.53,182.301,182.5109,2330.0
2019-09-13 10:45:00,191.22,191.43,191.22,191.31,2453.0,182.4728,182.6732,182.4728,182.5586,2453.0
2019-09-13 10:50:00,191.34,191.36,191.22,191.26,1761.0,182.5873,182.6064,182.4728,182.5109,1761.0
2019-09-13 10:55:00,191.31,191.41,191.15,191.31,6553.0,182.5586,182.6541,182.406,182.5586,6553.0
2019-09-13 11:00:00,191.35,191.52,191.35,191.42,2240.0,182.5968,182.759,182.5968,182.6636,2240.0
2019-09-13 11:05:00,191.35,191.76,191.33,191.76,7767.0,182.5968,182.9881,182.5777,182.9881,7767.0
2019-09-13 11:10:00,191.71,191.8,191.65,191.65,4063.0,182.9403,183.0262,182.8831,182.8831,4063.0
2019-09-13 11:15:00,191.34,191.56,191.33,191.5,2834.0,182.5873,182.7972,182.5777,182.74,2834.0
2019-09-13 11:20:00,191.45,191.47,191.36,191.44,3064.0,182.6922,182.7113,182.6064,182.6827,3064.0
2019-09-13 11:25:00,191.41,191.42,191.25,191.25,2675.0,182.6541,182.6636,182.5014,182.5014,2675.0
2019-09-13 11:30:00,191.22,191.23,191.08,191.2,2080.0,182.4728,182.4823,182.3392,182.4537,2080.0
2019-09-13 11:35:00,191.2,191.48,191.15,191.48,4836.0,182.4537,182.7209,182.406,182.7209,4836.0
2019-09-13 11:40:00,191.47,191.54,191.43,191.51,3956.0,182.7113,182.7781,182.6732,182.7495,3956.0
2019-09-13 11:45:00,191.53,191.65,191.53,191.65,6218.0,182.7686,182.8831,182.7686,182.8831,6218.0
2019-09-13 11:50:00,191.72,191.86,191.68,191.86,3774.0,182.9499,183.0835,182.9117,183.0835,3774.0
2019-09-13 11:55:00,191.87,191.92,191.78,191.78,6501.0,183.093,183.1407,183.0071,183.0071,6501.0
2019-09-13 12:00:00,191.75,191.76,191.53,191.61,6063.0,182.9785,182.9881,182.7686,182.8449,6063.0
2019-09-13 12:05:00,191.63,191.86,191.63,191.85,3911.0,182.864,183.0835,182.864,183.0739,3911.0
2019-09-13 12:10:00,191.83,192.0,191.8,192.0,2617.0,183.0549,183.2171,183.0262,183.2171,2617.0
2019-09-13 12:15:00,191.99,191.99,191.86,191.88,2166.0,183.2075,183.2075,183.0835,183.1026,2166.0
2019-09-13 12:20:00,191.84,191.87,191.77,191.77,3315.0,183.0644,183.093,182.9976,182.9976,3315.0
2019-09-13 12:25:00,191.78,191.81,191.58,191.61,7034.0,183.0071,183.0358,182.8163,182.8449,7034.0
2019-09-13 12:30:00,191.56,191.61,191.46,191.52,2970.0,182.7972,182.8449,182.7018,182.759,2970.0
2019-09-13 12:35:00,191.53,191.55,191.53,191.54,929.0,182.7686,182.7877,182.7686,182.7781,929.0
2019-09-13 12:40:00,191.58,191.65,191.44,191.52,5056.0,182.8163,182.8831,182.6827,182.759,5056.0
2019-09-13 12:45:00,191.53,191.55,191.35,191.38,2099.0,182.7686,182.7877,182.5968,182.6254,2099.0
2019-09-13 12:50:00,191.4,191.43,191.36,191.37,1942.0,182.6445,182.6732,182.6064,182.6159,1942.0
2019-09-13 12:55:00,191.32,191.48,191.24,191.48,3322.0,182.5682,182.7209,182.4918,182.7209,3322.0
2019-09-13 13:00:00,191.41,191.41,191.17,191.26,4841.0,182.6541,182.6541,182.425,182.5109,4841.0
2019-09-13 13:05:00,191.22,191.26,191.15,191.19,4041.0,182.4728,182.5109,182.406,182.4441,4041.0
2019-09-13 13:10:00,191.19,191.22,191.12,191.16,1940.0,182.4441,182.4728,182.3773,182.4155,1940.0
2019-09-13 13:15:00,191.17,191.19,191.11,191.11,2756.0,182.425,182.4441,182.3678,182.3678,2756.0
2019-09-13 13:20:00,191.02,191.05,190.92,191.0,1640.0,182.2819,182.3105,182.1865,182.2628,1640.0
2019-09-13 13:25:00,191.02,191.02,190.97,191.02,928.0,182.2819,182.2819,182.2342,182.2819,928.0
2019-09-13 13:30:00,191.02,191.19,191.02,191.18,2913.0,182.2819,182.4441,182.2819,182.4346,2913.0
2019-09-13 13:35:00,191.13,191.2,190.99,191.03,2829.0,182.3869,182.4537,182.2533,182.2915,2829.0
2019-09-13 13:40:00,191.0,191.01,190.91,190.95,2261.0,182.2628,182.2724,182.1769,182.2151,2261.0
2019-09-13 13:45:00,190.9,191.05,190.9,191.04,2979.0,182.1674,182.3105,182.1674,182.301,2979.0
2019-09-13 13:50:00,191.05,191.1,191.0,191.03,2901.0,182.3105,182.3583,182.2628,182.2915,2901.0
2019-09-13 13:55:00,191.06,191.23,191.03,191.04,3088.0,182.3201,182.4823,182.2915,182.301,3088.0
2019-09-13 14:00:00,191.09,191.16,191.09,191.11,2311.0,182.3487,182.4155,182.3487,182.3678,2311.0
2019-09-13 14:05:00,191.05,191.05,190.96,191.03,2006.0,182.3105,182.3105,182.2247,182.2915,2006.0
2019-09-13 14:10:00,190.99,190.99,190.85,190.85,4022.0,182.2533,182.2533,182.1197,182.1197,4022.0
2019-09-13 14:15:00,190.72,190.78,190.64,190.75,3399.0,181.9956,182.0529,181.9193,182.0243,3399.0
2019-09-13 14:20:00,190.79,190.8,190.62,190.75,4908.0,182.0624,182.072,181.9002,182.0243,4908.0
2019-09-13 14:25:00,190.74,190.78,190.7,190.74,2648.0,182.0147,182.0529,181.9765,182.0147,2648.0
2019-09-13 14:30:00,190.79,190.84,190.78,190.79,3310.0,182.0624,182.1101,182.0529,182.0624,3310.0
2019-09-13 14:35:00,190.8,190.8,190.75,190.75,2759.0,182.072,182.072,182.0243,182.0243,2759.0
2019-09-13 14:40:00,190.73,190.75,190.64,190.68,2929.0,182.0052,182.0243,181.9193,181.9575,2929.0
2019-09-13 14:45:00,190.69,190.7,190.43,190.45,3932.0,181.967,181.9765,181.7189,181.738,3932.0
2019-09-13 14:50:00,190.45,190.57,190.45,190.5,2768.0,181.738,181.8525,181.738,181.7857,2768.0
2019-09-13 14:55:00,190.53,190.65,190.5,190.61,7286.0,181.8143,181.9288,181.7857,181.8907,7286.0
2019-09-13 15:00:00,190.58,190.58,190.41,190.45,3218.0,181.862,181.862,181.6998,181.738,3218.0
2019-09-13 15:05:00,190.43,190.43,190.26,190.33,4589.0,181.7189,181.7189,181.5567,181.6235,4589.0
2019-09-13 15:10:00,190.28,190.31,190.22,190.22,2404.0,181.5758,181.6044,181.5185,181.5185,2404.0
2019-09-13 15:15:00,190.2,190.21,190.15,190.19,3681.0,181.4994,181.509,181.4517,181.4899,3681.0
2019-09-13 15:20:00,190.17,190.34,190.16,190.34,5443.0,181.4708,181.633,181.4613,181.633,5443.0
2019-09-13 15:25:00,190.38,190.49,190.35,190.49,5207.0,181.6712,181.7762,181.6426,181.7762,5207.0
2019-09-13 15:30:00,190.5,190.53,190.36,190.37,5095.0,181.7857,181.8143,181.6521,181.6616,5095.0
2019-09-13 15:35:00,190.38,190.66,190.38,190.66,7927.0,181.6712,181.9384,181.6712,181.9384,7927.0
2019-09-13 15:40:00,190.63,190.68,190.56,190.63,8665.0,181.9098,181.9575,181.843,181.9098,8665.0
2019-09-13 15:45:00,190.65,190.72,190.58,190.72,5978.0,181.9288,181.9956,181.862,181.9956,5978.0
2019-09-13 15:50:00,190.74,190.9,190.69,190.8,13355.0,182.0147,182.1674,181.967,182.072,13355.0
2019-09-13 15:55:00,190.83,191.06,190.74,190.8,33446.0,182.1006,182.3201,182.0147,182.072,33446.0
2019-09-16 09:30:00,189.74,189.86,188.99,189.5,5375.0,181.0605,181.175,180.3448,180.8314,5375.0
2019-09-16 09:35:00,189.44,189.59,188.67,188.68,2079.0,180.7742,180.9173,180.0394,180.049,2079.0
2019-09-16 09:40:00,188.81,189.03,188.67,189.02,7493.0,180.173,180.3829,180.0394,180.3734,7493.0
2019-09-16 09:45:00,189.17,189.19,189.03,189.03,1924.0,180.5165,180.5356,180.3829,180.3829,1924.0
2019-09-16 09:50:00,188.96,189.11,188.96,189.11,1276.0,180.3161,180.4593,180.3161,180.4593,1276.0
2019-09-16 09:55:00,189.28,189.95,189.23,189.95,4825.0,180.6215,181.2609,180.5738,181.2609,4825.0
2019-09-16 10:00:00,189.87,189.87,189.58,189.63,2112.0,181.1845,181.1845,180.9078,180.9555,2112.0
2019-09-16 10:05:00,189.64,189.95,189.64,189.95,1197.0,180.965,181.2609,180.965,181.2609,1197.0
2019-09-16 10:10:00,189.88,189.88,189.59,189.65,3953.0,181.1941,181.1941,180.9173,180.9746,3953.0
2019-09-16 10:15:00,189.61,189.78,189.54,189.54,1796.0,180.9364,181.0986,180.8696,180.8696,1796.0
2019-09-16 10:20:00,189.5,189.61,189.2,189.42,3537.0,180.8314,180.9364,180.5452,180.7551,3537.0
2019-09-16 10:25:00,189.28,189.28,189.07,189.07,1023.0,180.6215,180.6215,180.4211,180.4211,1023.0
2019-09-16 10:30:00,189.1,189.16,189.0,189.09,1218.0,180.4497,180.507,180.3543,180.4402,1218.0
2019-09-16 10:35:00,189.07,189.22,188.97,189.22,3532.0,180.4211,180.5643,180.3257,180.5643,3532.0
2019-09-16 10:40:00,189.17,189.33,189.12,189.17,2048.0,180.5165,180.6692,180.4688,180.5165,2048.0
2019-09-16 10:45:00,189.1,189.27,189.09,189.14,1740.0,180.4497,180.612,180.4402,180.4879,1740.0
2019-09-16 10:50:00,189.1,189.32,189.1,189.24,2705.0,180.4497,180.6597,180.4497,180.5833,2705.0
2019-09-16 10:55:00,189.19,190.03,189.19,190.01,8743.0,180.5356,181.3372,180.5356,181.3181,8743.0
2019-09-16 11:00:00,190.11,190.19,189.94,189.94,5246.0,181.4135,181.4899,181.2513,181.2513,5246.0
2019-09-16 11:05:00,189.98,190.47,189.96,190.47,2635.0,181.2895,181.7571,181.2704,181.7571,2635.0
2019-09-16 11:10:00,190.55,190.61,190.18,190.18,2666.0,181.8334,181.8907,181.4803,181.4803,2666.0
2019-09-16 11:15:00,189.91,190.12,189.91,190.04,4227.0,181.2227,181.4231,181.2227,181.3467,4227.0
2019-09-16 11:20:00,190.0,190.35,189.99,190.22,2100.0,181.3086,181.6426,181.299,181.5185,2100.0
2019-09-16 11:25:00,190.32,190.5,190.27,190.5,1920.0,181.6139,181.7857,181.5662,181.7857,1920.0
2019-09-16 11:30:00,190.47,190.51,190.34,190.48,2116.0,181.7571,181.7952,181.633,181.7666,2116.0
2019-09-16 11:35:00,190.57,190.66,190.43,190.54,4747.0,181.8525,181.9384,181.7189,181.8239,4747.0
2019-09-16 11:40:00,190.63,190.69,190.55,190.67,7080.0,181.9098,181.967,181.8334,181.9479,7080.0
2019-09-16 11:45:00,190.73,190.89,190.61,190.89,5081.0,182.0052,182.1579,181.8907,182.1579,5081.0
2019-09-16 11:50:00,190.82,191.13,190.82,190.99,8207.0,182.0911,182.3869,182.0911,182.2533,8207.0
2019-09-16 11:55:00,191.11,191.16,190.97,191.06,4631.0,182.3678,182.4155,182.2342,182.3201,4631.0
2019-09-16 12:00:00,191.11,191.26,191.02,191.26,6516.0,182.3678,182.5109,182.2819,182.5109,6516.0
2019-09-16 12:05:00,191.23,191.26,190.97,191.17,10208.0,182.4823,182.5109,182.2342,182.425,10208.0
2019-09-16 12:10:00,191.15,191.22,191.11,191.18,1639.0,182.406,182.4728,182.3678,182.4346,1639.0
2019-09-16 12:15:00,191.13,191.22,191.1,191.1,1799.0,182.3869,182.4728,182.3583,182.3583,1799.0
2019-09-16 12:20:00,191.15,191.15,190.9,190.97,2775.0,182.406,182.406,182.1674,182.2342,2775.0
2019-09-16 12:25:00,190.93,190.93,190.88,190.91,3124.0,182.196,182.196,182.1483,182.1769,3124.0
2019-09-16 12:30:00,190.94,191.04,190.91,190.91,1836.0,182.2056,182.301,182.1769,182.1769,1836.0
2019-09-16 12:35:00,190.98,190.99,190.82,190.91,3423.0,182.2437,182.2533,182.0911,182.1769,3423.0
2019-09-16 12:40:00,190.94,191.03,190.86,190.89,4000.0,182.2056,182.2915,182.1292,182.1579,4000.0
2019-09-16 12:45:00,190.95,190.95,190.84,190.92,2313.0,182.2151,182.2151,182.1101,182.1865,2313.0
2019-09-16 12:50:00,190.94,191.08,190.87,191.01,2773.0,182.2056,182.3392,182.1388,182.2724,2773.0
2019-09-16 12:55:00,190.99,191.01,190.94,190.94,1000.0,182.2533,182.2724,182.2056,182.2056,1000.0
2019-09-16 13:00:00,190.92,190.92,190.82,190.83,1539.0,182.1865,182.1865,182.0911,182.1006,1539.0
2019-09-16 13:05:00,190.88,191.01,190.86,190.95,2179.0,182.1483,182.2724,182.1292,182.2151,2179.0
2019-09-16 13:10:00,190.95,191.07,190.94,191.07,1100.0,182.2151,182.3296,182.2056,182.3296,1100.0
2019-09-16 13:15:00,191.09,191.12,191.07,191.07,2028.0,182.3487,182.3773,182.3296,182.3296,2028.0
2019-09-16 13:20:00,191.08,191.09,190.87,190.88,2552.0,182.3392,182.3487,182.1388,182.1483,2552.0
2019-09-16 13:25:00,190.94,190.94,190.76,190.76,1860.0,182.2056,182.2056,182.0338,182.0338,1860.0
2019-09-16 13:30:00,190.79,190.95,190.79,190.92,4779.0,182.0624,182.2151,182.0624,182.1865,4779.0
2019-09-16 13:35:00,190.93,190.98,190.84,190.88,1713.0,182.196,182.2437,182.1101,182.1483,1713.0
2019-09-16 13:40:00,190.88,190.88,190.72,190.74,2200.0,182.1483,182.1483,181.9956,182.0147,2200.0
2019-09-16 13:45:00,190.73,190.78,190.69,190.71,1410.0,182.0052,182.0529,181.967,181.9861,1410.0
2019-09-16 13:50:00,190.72,190.94,190.69,190.92,2100.0,181.9956,182.2056,181.967,182.1865,2100.0
2019-09-16 13:55:00,190.87,190.95,190.84,190.86,3335.0,182.1388,182.2151,182.1101,182.1292,3335.0
2019-09-16 14:00:00,190.87,190.95,190.83,190.83,5036.0,182.1388,182.2151,182.1006,182.1006,5036.0
2019-09-16 14:05:00,190.85,190.85,190.7,190.78,2710.0,182.1197,182.1197,181.9765,182.0529,2710.0
2019-09-16 14:10:00,190.75,191.0,190.75,190.98,3324.0,182.0243,182.2628,182.0243,182.2437,3324.0
2019-09-16 14:15:00,190.99,190.99,190.85,190.88,3208.0,182.2533,182.2533,182.1197,182.1483,3208.0
2019-09-16 14:20:00,190.85,190.88,190.75,190.75,1907.0,182.1197,182.1483,182.0243,182.0243,1907.0
2019-09-16 14:25:00,190.73,190.93,190.72,190.9,1965.0,182.0052,182.196,181.9956,182.1674,1965.0
2019-09-16 14:30:00,190.88,190.88,190.71,190.71,3679.0,182.1483,182.1483,181.9861,181.9861,3679.0
2019-09-16 14:35:00,190.7,190.73,190.64,190.64,3029.0,181.9765,182.0052,181.9193,181.9193,3029.0
2019-09-16 14:40:00,190.62,190.77,190.62,190.68,3994.0,181.9002,182.0433,181.9002,181.9575,3994.0
2019-09-16 14:45:00,190.66,190.73,190.65,190.65,1607.0,181.9384,182.0052,181.9288,181.9288,1607.0
2019-09-16 14:50:00,190.68,190.71,190.59,190.7,3494.0,181.9575,181.9861,181.8716,181.9765,3494.0
2019-09-16 14:55:00,190.69,190.69,190.6,190.6,1624.0,181.967,181.967,181.8811,181.8811,1624.0
2019-09-16 15:00:00,190.59,190.68,190.58,190.59,5688.0,181.8716,181.9575,181.862,181.8716,5688.0
2019-09-16 15:05:00,190.63,190.69,190.57,190.65,4756.0,181.9098,181.967,181.8525,181.9288,4756.0
2019-09-16 15:10:00,190.66,190.85,190.66,190.85,4510.0,181.9384,182.1197,181.9384,182.1197,4510.0
2019-09-16 15:15:00,190.82,190.82,190.73,190.77,2651.0,182.0911,182.0911,182.0052,182.0433,2651.0
2019-09-16 15:20:00,190.79,190.8,190.64,190.65,6447.0,182.0624,182.072,181.9193,181.9288,6447.0
2019-09-16 15:25:00,190.66,190.78,190.66,190.73,4422.0,181.9384,182.0529,181.9384,182.0052,4422.0
2019-09-16 15:30:00,190.71,190.88,190.66,190.86,4211.0,181.9861,182.1483,181.9384,182.1292,4211.0
2019-09-16 15:35:00,190.82,190.92,190.74,190.8,7254.0,182.0911,182.1865,182.0147,182.072,7254.0
2019-09-16 15:40:00,190.77,190.77,190.66,190.66,7034.0,182.0433,182.0433,181.9384,181.9384,7034.0
2019-09-16 15:45:00,190.7,190.88,190.68,190.73,11329.0,181.9765,182.1483,181.9575,182.0052,11329.0
2019-09-16 15:50:00,190.76,191.08,190.75,191.0,11847.0,182.0338,182.3392,182.0243,182.2628,11847.0
2019-09-16 15:55:00,191.0,191.32,190.97,191.08,30003.0,182.2628,182.5682,182.2342,182.3392,30003.0
2019-09-17 09:30:00,191.6,192.65,190.01,192.27,9066.0,182.8354,183.8373,181.3181,183.4747,9066.0
2019-09-17 09:35:00,192.62,193.05,192.22,192.87,4174.0,183.8087,184.2191,183.427,184.0473,4174.0
2019-09-17 09:40:00,192.81,192.99,192.81,192.93,3949.0,183.99,184.1618,183.99,184.1045,3949.0
2019-09-17 09:45:00,192.75,193.33,192.74,193.3,3335.0,183.9328,184.4862,183.9232,184.4576,3335.0
2019-09-17 09:50:00,193.05,193.58,193.05,193.58,1733.0,184.2191,184.7248,184.2191,184.7248,1733.0
2019-09-17 09:55:00,193.67,193.8,193.45,193.75,4066.0,184.8107,184.9347,184.6008,184.887,4066.0
2019-09-17 10:00:00,193.62,193.65,193.29,193.33,2792.0,184.763,184.7916,184.4481,184.4862,2792.0
2019-09-17 10:05:00,193.56,193.7,193.28,193.5,28743.0,184.7057,184.8393,184.4385,184.6485,28743.0
2019-09-17 10:10:00,193.59,193.81,193.59,193.73,2202.0,184.7343,184.9443,184.7343,184.8679,2202.0
2019-09-17 10:15:00,193.85,193.92,193.61,193.61,4220.0,184.9825,185.0493,184.7534,184.7534,4220.0
2019-09-17 10:20:00,193.59,193.73,193.57,193.69,1617.0,184.7343,184.8679,184.7153,184.8298,1617.0
2019-09-17 10:25:00,193.62,194.3,193.62,194.2,3205.0,184.763,185.4119,184.763,185.3164,3205.0
2019-09-17 10:30:00,194.22,194.22,193.96,194.22,3133.0,185.3355,185.3355,185.0874,185.3355,3133.0
2019-09-17 10:35:00,194.21,194.38,193.96,194.37,5823.0,185.326,185.4882,185.0874,185.4787,5823.0
2019-09-17 10:40:00,194.31,194.35,194.27,194.3,1201.0,185.4214,185.4596,185.3832,185.4119,1201.0
2019-09-17 10:45:00,194.29,194.29,193.99,194.0,4865.0,185.4023,185.4023,185.1161,185.1256,4865.0
2019-09-17 10:50:00,194.07,194.2,193.99,194.09,3433.0,185.1924,185.3164,185.1161,185.2115,3433.0
2019-09-17 10:55:00,194.15,194.24,194.12,194.16,1900.0,185.2687,185.3546,185.2401,185.2783,1900.0
2019-09-17 11:00:00,194.13,194.14,193.31,193.31,6483.0,185.2496,185.2592,184.4672,184.4672,6483.0
2019-09-17 11:05:00,193.34,193.38,193.13,193.29,2265.0,184.4958,184.534,184.2954,184.4481,2265.0
2019-09-17 11:10:00,193.32,193.44,193.25,193.44,1359.0,184.4767,184.5912,184.4099,184.5912,1359.0
2019-09-17 11:15:00,193.59,193.59,193.23,193.41,2843.0,184.7343,184.7343,184.3908,184.5626,2843.0
2019-09-17 11:20:00,193.54,194.05,193.51,193.8,2935.0,184.6866,185.1733,184.658,184.9347,2935.0
2019-09-17 11:25:00,193.96,194.15,193.86,194.0,5251.0,185.0874,185.2687,184.992,185.1256,5251.0
2019-09-17 11:30:00,194.01,194.01,193.77,193.82,2568.0,185.1351,185.1351,184.9061,184.9538,2568.0
2019-09-17 11:35:00,193.78,193.84,193.58,193.66,2866.0,184.9157,184.9729,184.7248,184.8011,2866.0
2019-09-17 11:40:00,193.67,193.85,193.62,193.64,3638.0,184.8107,184.9825,184.763,184.7821,3638.0
2019-09-17 11:45:00,193.66,193.67,193.44,193.53,1292.0,184.8011,184.8107,184.5912,184.6771,1292.0
2019-09-17 11:50:00,193.48,193.54,193.46,193.53,1922.0,184.6294,184.6866,184.6103,184.6771,1922.0
2019-09-17 11:55:00,193.55,193.56,193.41,193.45,3856.0,184.6962,184.7057,184.5626,184.6008,3856.0
2019-09-17 12:00:00,193.42,193.42,193.31,193.4,2078.0,184.5721,184.5721,184.4672,184.553,2078.0
2019-09-17 12:05:00,193.42,193.47,193.25,193.26,2494.0,184.5721,184.6198,184.4099,184.4194,2494.0
2019-09-17 12:10:00,193.24,193.29,193.12,193.26,7514.0,184.4004,184.4481,184.2858,184.4194,7514.0
2019-09-17 12:15:00,193.26,193.37,193.04,193.04,1521.0,184.4194,184.5244,184.2095,184.2095,1521.0
2019-09-17 12:20:00,193.02,193.02,192.73,192.74,1259.0,184.1904,184.1904,183.9137,183.9232,1259.0
2019-09-17 12:25:00,192.79,192.9,192.68,192.68,4186.0,183.9709,184.0759,183.866,183.866,4186.0
2019-09-17 12:30:00,192.69,192.71,192.52,192.58,4735.0,183.8755,183.8946,183.7133,183.7705,4735.0
2019-09-17 12:35:00,192.62,192.83,192.58,192.83,3546.0,183.8087,184.0091,183.7705,184.0091,3546.0
2019-09-17 12:40:00,192.82,192.86,192.74,192.83,20379.0,183.9996,184.0377,183.9232,184.0091,20379.0
2019-09-17 12:45:00,192.79,192.79,192.63,192.63,2752.0,183.9709,183.9709,183.8183,183.8183,2752.0
2019-09-17 12:50:00,192.57,192.63,192.41,192.45,2766.0,183.761,183.8183,183.6083,183.6465,2766.0
2019-09-17 12:55:00,192.48,192.48,192.32,192.42,3844.0,183.6751,183.6751,183.5224,183.6179,3844.0
2019-09-17 13:00:00,192.42,192.45,192.36,192.36,1685.0,183.6179,183.6465,183.5606,183.5606,1685.0
2019-09-17 13:05:00,192.31,192.38,192.3,192.34,3739.0,183.5129,183.5797,183.5034,183.5415,3739.0
2019-09-17 13:10:00,192.35,192.47,192.33,192.46,2913.0,183.5511,183.6656,183.532,183.656,2913.0
2019-09-17 13:15:00,192.49,192.68,192.49,192.65,3779.0,183.6847,183.866,183.6847,183.8373,3779.0
2019-09-17 13:20:00,192.67,192.72,192.52,192.52,4397.0,183.8564,183.9041,183.7133,183.7133,4397.0
2019-09-17 13:25:00,192.57,192.59,192.5,192.59,2427.0,183.761,183.7801,183.6942,183.7801,2427.0
2019-09-17 13:30:00,192.62,192.71,192.62,192.7,3148.0,183.8087,183.8946,183.8087,183.8851,3148.0
2019-09-17 13:35:00,192.72,193.03,192.72,193.03,3016.0,183.9041,184.2,183.9041,184.2,3016.0
2019-09-17 13:40:00,193.07,193.18,193.05,193.16,2548.0,184.2381,184.3431,184.2191,184.324,2548.0
2019-09-17 13:45:00,193.18,193.47,193.16,193.35,2109.0,184.3431,184.6198,184.324,184.5053,2109.0
2019-09-17 13:50:00,193.31,193.43,193.31,193.43,1829.0,184.4672,184.5817,184.4672,184.5817,1829.0
2019-09-17 13:55:00,193.43,193.64,193.4,193.45,3975.0,184.5817,184.7821,184.553,184.6008,3975.0
2019-09-17 14:00:00,193.43,193.81,193.43,193.77,1700.0,184.5817,184.9443,184.5817,184.9061,1700.0
2019-09-17 14:05:00,193.79,193.79,193.64,193.68,920.0,184.9252,184.9252,184.7821,184.8202,920.0
2019-09-17 14:10:00,193.67,193.73,193.48,193.51,3667.0,184.8107,184.8679,184.6294,184.658,3667.0
2019-09-17 14:15:00,193.57,193.59,193.51,193.52,1269.0,184.7153,184.7343,184.658,184.6676,1269.0
2019-09-17 14:20:00,193.54,193.65,193.53,193.62,1798.0,184.6866,184.7916,184.6771,184.763,1798.0
2019-09-17 14:25:00,193.59,193.65,193.59,193.65,696.0,184.7343,184.7916,184.7343,184.7916,696.0
2019-09-17 14:30:00,193.67,193.72,193.64,193.72,1939.0,184.8107,184.8584,184.7821,184.8584,1939.0
2019-09-17 14:35:00,193.74,193.74,193.64,193.72,1698.0,184.8775,184.8775,184.7821,184.8584,1698.0
2019-09-17 14:40:00,193.58,193.62,193.49,193.58,2289.0,184.7248,184.763,184.6389,184.7248,2289.0
2019-09-17 14:45:00,193.59,193.6,193.49,193.49,800.0,184.7343,184.7439,184.6389,184.6389,800.0
2019-09-17 14:50:00,193.5,193.57,193.4,193.53,3933.0,184.6485,184.7153,184.553,184.6771,3933.0
2019-09-17 14:55:00,193.66,193.68,193.57,193.65,1259.0,184.8011,184.8202,184.7153,184.7916,1259.0
2019-09-17 15:00:00,193.66,193.66,193.51,193.51,3905.0,184.8011,184.8011,184.658,184.658,3905.0
2019-09-17 15:05:00,193.52,193.59,193.49,193.49,2293.0,184.6676,184.7343,184.6389,184.6389,2293.0
2019-09-17 15:10:00,193.5,193.5,193.34,193.34,2292.0,184.6485,184.6485,184.4958,184.4958,2292.0
2019-09-17 15:15:00,193.33,193.42,193.28,193.39,2505.0,184.4862,184.5721,184.4385,184.5435,2505.0
2019-09-17 15:20:00,193.39,193.49,193.36,193.49,2274.0,184.5435,184.6389,184.5149,184.6389,2274.0
2019-09-17 15:25:00,193.52,193.72,193.52,193.72,6306.0,184.6676,184.8584,184.6676,184.8584,6306.0
2019-09-17 15:30:00,193.67,193.91,193.67,193.87,4647.0,184.8107,185.0397,184.8107,185.0015,4647.0
2019-09-17 15:35:00,193.92,194.1,193.89,194.1,2531.0,185.0493,185.221,185.0206,185.221,2531.0
2019-09-17 15:40:00,194.1,194.2,194.08,194.2,5591.0,185.221,185.3164,185.2019,185.3164,5591.0
2019-09-17 15:45:00,194.17,194.34,194.17,194.32,4831.0,185.2878,185.45,185.2878,185.431,4831.0
2019-09-17 15:50:00,194.25,194.27,194.03,194.17,13440.0,185.3642,185.3832,185.1542,185.2878,13440.0
2019-09-17 15:55:00,194.14,194.53,194.1,194.5,29926.0,185.2592,185.6313,185.221,185.6027,29926.0
2019-09-18 09:30:00,193.8,193.8,193.23,193.25,8237.0,184.9347,184.9347,184.3908,184.4099,8237.0
2019-09-18 09:35:00,193.23,193.26,192.48,192.58,3204.0,184.3908,184.4194,183.6751,183.7705,3204.0
2019-09-18 09:40:00,192.66,192.95,192.63,192.95,1681.0,183.8469,184.1236,183.8183,184.1236,1681.0
2019-09-18 09:45:00,192.98,192.98,192.46,192.66,1662.0,184.1523,184.1523,183.656,183.8469,1662.0
2019-09-18 09:50:00,192.66,192.84,192.55,192.84,2628.0,183.8469,184.0187,183.7419,184.0187,2628.0
2019-09-18 09:55:00,192.8,192.93,192.64,192.93,2337.0,183.9805,184.1045,183.8278,184.1045,2337.0
2019-09-18 10:00:00,193.03,193.11,192.72,193.11,1952.0,184.2,184.2763,183.9041,184.2763,1952.0
2019-09-18 10:05:00,193.03,193.57,193.03,193.47,4896.0,184.2,184.7153,184.2,184.6198,4896.0
2019-09-18 10:10:00,193.62,193.66,193.36,193.53,3130.0,184.763,184.8011,184.5149,184.6771,3130.0
2019-09-18 10:15:00,193.78,194.24,193.73,194.24,1800.0,184.9157,185.3546,184.8679,185.3546,1800.0
2019-09-18 10:20:00,194.34,194.35,193.9,193.9,2040.0,185.45,185.4596,185.0302,185.0302,2040.0
2019-09-18 10:25:00,193.91,193.99,193.85,193.95,2376.0,185.0397,185.1161,184.9825,185.0779,2376.0
2019-09-18 10:30:00,193.88,193.88,193.6,193.6,3040.0,185.0111,185.0111,184.7439,184.7439,3040.0
2019-09-18 10:35:00,193.49,193.82,193.49,193.69,2594.0,184.6389,184.9538,184.6389,184.8298,2594.0
2019-09-18 10:40:00,193.67,193.67,193.63,193.63,499.0,184.8107,184.8107,184.7725,184.7725,499.0
2019-09-18 10:45:00,193.58,193.65,193.46,193.59,2198.0,184.7248,184.7916,184.6103,184.7343,2198.0
2019-09-18 10:50:00,193.51,193.6,193.51,193.58,1921.0,184.658,184.7439,184.658,184.7248,1921.0
2019-09-18 10:55:00,193.63,193.67,193.54,193.59,3953.0,184.7725,184.8107,184.6866,184.7343,3953.0
2019-09-18 11:00:00,193.65,193.76,193.62,193.63,2498.0,184.7916,184.8966,184.763,184.7725,2498.0
2019-09-18 11:05:00,193.62,193.8,193.62,193.8,1937.0,184.763,184.9347,184.763,184.9347,1937.0
2019-09-18 11:10:00,193.71,193.82,193.59,193.64,5713.0,184.8489,184.9538,184.7343,184.7821,5713.0
2019-09-18 11:15:00,193.63,193.63,193.03,193.08,8667.0,184.7725,184.7725,184.2,184.2477,8667.0
2019-09-18 11:20:00,193.05,193.07,192.92,192.99,1337.0,184.2191,184.2381,184.095,184.1618,1337.0
2019-09-18 11:25:00,193.04,193.12,192.97,193.1,2285.0,184.2095,184.2858,184.1427,184.2668,2285.0
2019-09-18 11:30:00,192.97,193.02,192.96,192.96,300.0,184.1427,184.1904,184.1332,184.1332,300.0
2019-09-18 11:35:00,192.97,193.0,192.87,192.92,4372.0,184.1427,184.1713,184.0473,184.095,4372.0
2019-09-18 11:40:00,192.86,192.86,192.73,192.73,600.0,184.0377,184.0377,183.9137,183.9137,600.0
2019-09-18 11:45:00,192.77,192.84,192.75,192.78,2704.0,183.9519,184.0187,183.9328,183.9614,2704.0
2019-09-18 11:50:00,192.75,193.27,192.75,193.27,4900.0,183.9328,184.429,183.9328,184.429,4900.0
2019-09-18 11:55:00,193.35,193.51,193.35,193.51,2104.0,184.5053,184.658,184.5053,184.658,2104.0
2019-09-18 12:00:00,193.52,193.52,193.43,193.52,2070.0,184.6676,184.6676,184.5817,184.6676,2070.0
2019-09-18 12:05:00,193.49,193.53,193.49,193.51,1152.0,184.6389,184.6771,184.6389,184.658,1152.0
2019-09-18 12:10:00,193.46,193.62,193.45,193.62,2404.0,184.6103,184.763,184.6008,184.763,2404.0
2019-09-18 12:15:00,193.63,193.82,193.63,193.72,2477.0,184.7725,184.9538,184.7725,184.8584,2477.0
2019-09-18 12:20:00,193.67,193.77,193.59,193.71,3968.0,184.8107,184.9061,184.7343,184.8489,3968.0
2019-09-18 12:25:00,193.69,193.87,193.68,193.87,900.0,184.8298,185.0015,184.8202,185.0015,900.0
2019-09-18 12:30:00,193.97,194.05,193.85,193.97,4313.0,185.097,185.1733,184.9825,185.097,4313.0
2019-09-18 12:35:00,193.93,193.99,193.9,193.99,3119.0,185.0588,185.1161,185.0302,185.1161,3119.0
2019-09-18 12:40:00,194.03,194.12,193.94,194.12,3543.0,185.1542,185.2401,185.0683,185.2401,3543.0
2019-09-18 12:45:00,194.21,194.21,194.04,194.04,1061.0,185.326,185.326,185.1638,185.1638,1061.0
2019-09-18 12:50:00,194.02,194.11,194.02,194.05,1804.0,185.1447,185.2306,185.1447,185.1733,1804.0
2019-09-18 12:55:00,194.01,194.04,193.87,193.91,3362.0,185.1351,185.1638,185.0015,185.0397,3362.0
2019-09-18 13:00:00,193.88,193.95,193.88,193.88,1979.0,185.0111,185.0779,185.0111,185.0111,1979.0
2019-09-18 13:05:00,193.91,193.91,193.65,193.7,2967.0,185.0397,185.0397,184.7916,184.8393,2967.0
2019-09-18 13:10:00,193.65,193.65,193.34,193.46,2535.0,184.7916,184.7916,184.4958,184.6103,2535.0
2019-09-18 13:15:00,193.55,193.64,193.55,193.64,961.0,184.6962,184.7821,184.6962,184.7821,961.0
2019-09-18 13:20:00,193.59,193.76,193.59,193.75,3189.0,184.7343,184.8966,184.7343,184.887,3189.0
2019-09-18 13:25:00,193.68,193.71,193.62,193.67,1345.0,184.8202,184.8489,184.763,184.8107,1345.0
2019-09-18 13:30:00,193.61,193.78,193.61,193.78,2335.0,184.7534,184.9157,184.7534,184.9157,2335.0
2019-09-18 13:35:00,193.75,193.83,193.5,193.83,2770.0,184.887,184.9634,184.6485,184.9634,2770.0
2019-09-18 13:40:00,193.81,193.92,193.79,193.88,3172.0,184.9443,185.0493,184.9252,185.0111,3172.0
2019-09-18 13:45:00,193.78,193.9,193.71,193.9,1764.0,184.9157,185.0302,184.8489,185.0302,1764.0
2019-09-18 13:50:00,193.9,194.34,193.88,194.34,5872.0,185.0302,185.45,185.0111,185.45,5872.0
2019-09-18 13:55:00,194.26,194.57,194.23,194.3,7300.0,185.3737,185.6695,185.3451,185.4119,7300.0
2019-09-18 14:00:00,193.18,193.62,193.09,193.3,3342.0,184.3431,184.763,184.2572,184.4576,3342.0
2019-09-18 14:05:00,193.56,193.88,193.27,193.27,1677.0,184.7057,185.0111,184.429,184.429,1677.0
2019-09-18 14:10:00,193.37,193.38,192.63,192.63,1171.0,184.5244,184.534,183.8183,183.8183,1171.0
2019-09-18 14:15:00,192.66,192.66,192.31,192.31,2905.0,183.8469,183.8469,183.5129,183.5129,2905.0
2019-09-18 14:20:00,192.21,192.36,192.11,192.11,4537.0,183.4175,183.5606,183.322,183.322,4537.0
2019-09-18 14:25:00,192.09,192.09,191.73,191.96,3655.0,183.303,183.303,182.9594,183.1789,3655.0
2019-09-18 14:30:00,191.93,192.25,191.9,192.25,1871.0,183.1503,183.4556,183.1217,183.4556,1871.0
2019-09-18 14:35:00,192.13,192.2,191.98,191.98,2819.0,183.3411,183.4079,183.198,183.198,2819.0
2019-09-18 14:40:00,192.02,192.29,192.02,192.18,3099.0,183.2362,183.4938,183.2362,183.3888,3099.0
2019-09-18 14:45:00,192.11,192.12,191.78,191.91,2902.0,183.322,183.3316,183.0071,183.1312,2902.0
2019-09-18 14:50:00,191.84,192.42,191.82,192.42,3018.0,183.0644,183.6179,183.0453,183.6179,3018.0
2019-09-18 14:55:00,192.27,192.36,192.23,192.23,1447.0,183.4747,183.5606,183.4366,183.4366,1447.0
2019-09-18 15:00:00,192.29,192.38,192.07,192.37,3834.0,183.4938,183.5797,183.2839,183.5702,3834.0
2019-09-18 15:05:00,192.33,192.69,192.32,192.69,2913.0,183.532,183.8755,183.5224,183.8755,2913.0
2019-09-18 15:10:00,192.74,192.78,192.64,192.73,3750.0,183.9232,183.9614,183.8278,183.9137,3750.0
2019-09-18 15:15:00,192.77,192.97,192.67,192.96,3695.0,183.9519,184.1427,183.8564,184.1332,3695.0
2019-09-18 15:20:00,192.97,193.09,192.93,193.08,4049.0,184.1427,184.2572,184.1045,184.2477,4049.0
2019-09-18 15:25:00,193.11,193.31,193.11,193.31,2640.0,184.2763,184.4672,184.2763,184.4672,2640.0
2019-09-18 15:30:00,193.38,193.96,193.37,193.94,13417.0,184.534,185.0874,184.5244,185.0683,13417.0
2019-09-18 15:35:00,193.88,194.0,193.79,193.99,4439.0,185.0111,185.1256,184.9252,185.1161,4439.0
2019-09-18 15:40:00,194.03,194.17,193.97,194.15,5961.0,185.1542,185.2878,185.097,185.2687,5961.0
2019-09-18 15:45:00,194.16,194.18,193.97,194.03,4682.0,185.2783,185.2974,185.097,185.1542,4682.0
2019-09-18 15:50:00,194.01,194.01,193.8,193.95,6904.0,185.1351,185.1351,184.9347,185.0779,6904.0
2019-09-18 15:55:00,193.98,194.12,193.89,194.11,23552.0,185.1065,185.2401,185.0206,185.2306,23552.0
2019-09-19 09:30:00,193.94,194.35,193.42,194.19,9021.0,185.0683,185.4596,184.5721,185.3069,9021.0
2019-09-19 09:35:00,194.49,194.86,194.33,194.7,2700.0,185.5932,185.9463,185.4405,185.7936,2700.0
2019-09-19 09:40:00,194.8,194.8,194.32,194.78,1900.0,185.889,185.889,185.431,185.8699,1900.0
2019-09-19 09:45:00,194.6,194.76,194.37,194.6,2800.0,185.6981,185.8508,185.4787,185.6981,2800.0
2019-09-19 09:50:00,194.66,194.76,194.57,194.69,1700.0,185.7554,185.8508,185.6695,185.784,1700.0
2019-09-19 09:55:00,194.67,194.8,194.67,194.7,1482.0,185.7649,185.889,185.7649,185.7936,1482.0
2019-09-19 10:00:00,194.69,194.86,194.65,194.74,2300.0,185.784,185.9463,185.7459,185.8317,2300.0
2019-09-19 10:05:00,194.74,195.22,194.73,194.99,3435.0,185.8317,186.2898,185.8222,186.0703,3435.0
2019-09-19 10:10:00,194.85,195.6,194.75,195.59,11162.0,185.9367,186.6524,185.8413,186.6429,11162.0
2019-09-19 10:15:00,195.65,195.65,195.35,195.46,10020.0,186.7001,186.7001,186.4138,186.5188,10020.0
2019-09-19 10:20:00,195.44,195.49,195.17,195.19,2769.0,186.4997,186.5474,186.2421,186.2612,2769.0
2019-09-19 10:25:00,195.24,195.28,195.09,195.17,3439.0,186.3089,186.347,186.1657,186.2421,3439.0
2019-09-19 10:30:00,195.14,195.17,194.9,194.94,6626.0,186.2134,186.2421,185.9844,186.0226,6626.0
2019-09-19 10:35:00,194.88,195.01,194.83,194.95,4060.0,185.9653,186.0894,185.9176,186.0321,4060.0
2019-09-19 10:40:00,195.0,195.07,194.99,195.07,1600.0,186.0798,186.1466,186.0703,186.1466,1600.0
2019-09-19 10:45:00,195.0,195.01,194.91,194.91,1807.0,186.0798,186.0894,185.994,185.994,1807.0
2019-09-19 10:50:00,194.89,195.01,194.86,194.99,1802.0,185.9749,186.0894,185.9463,186.0703,1802.0
2019-09-19 10:55:00,195.03,195.03,194.86,194.86,2200.0,186.1085,186.1085,185.9463,185.9463,2200.0
2019-09-19 11:00:00,194.81,194.9,194.67,194.9,2077.0,185.8985,185.9844,185.7649,185.9844,2077.0
2019-09-19 11:05:00,194.87,195.1,194.8,195.1,1702.0,185.9558,186.1753,185.889,186.1753,1702.0
2019-09-19 11:10:00,195.06,195.18,194.96,195.05,3714.0,186.1371,186.2516,186.0417,186.1276,3714.0
2019-09-19 11:15:00,194.99,194.99,194.82,194.93,2221.0,186.0703,186.0703,185.9081,186.0131,2221.0
2019-09-19 11:20:00,195.03,195.17,195.0,195.14,3900.0,186.1085,186.2421,186.0798,186.2134,3900.0
2019-09-19 11:25:00,195.11,195.13,195.05,195.12,4443.0,186.1848,186.2039,186.1276,186.1944,4443.0
2019-09-19 11:30:00,195.13,195.14,195.04,195.11,3400.0,186.2039,186.2134,186.118,186.1848,3400.0
2019-09-19 11:35:00,195.12,195.17,195.07,195.1,3900.0,186.1944,186.2421,186.1466,186.1753,3900.0
2019-09-19 11:40:00,195.11,195.11,194.94,194.95,1504.0,186.1848,186.1848,186.0226,186.0321,1504.0
2019-09-19 11:45:00,194.94,194.97,194.86,194.86,1391.0,186.0226,186.0512,185.9463,185.9463,1391.0
2019-09-19 11:50:00,194.86,194.99,194.84,194.99,2560.0,185.9463,186.0703,185.9272,186.0703,2560.0
2019-09-19 11:55:00,194.99,195.11,194.94,195.1,1900.0,186.0703,186.1848,186.0226,186.1753,1900.0
2019-09-19 12:00:00,195.11,195.11,194.91,194.95,1579.0,186.1848,186.1848,185.994,186.0321,1579.0
2019-09-19 12:05:00,194.98,195.08,194.94,195.03,1583.0,186.0608,186.1562,186.0226,186.1085,1583.0
2019-09-19 12:10:00,195.02,195.11,194.95,195.02,2018.0,186.0989,186.1848,186.0321,186.0989,2018.0
2019-09-19 12:15:00,195.01,195.01,194.87,194.87,981.0,186.0894,186.0894,185.9558,185.9558,981.0
2019-09-19 12:20:00,194.85,194.86,194.71,194.73,2083.0,185.9367,185.9463,185.8031,185.8222,2083.0
2019-09-19 12:25:00,194.81,194.86,194.52,194.52,1202.0,185.8985,185.9463,185.6218,185.6218,1202.0
2019-09-19 12:30:00,194.47,194.61,194.47,194.59,800.0,185.5741,185.7077,185.5741,185.6886,800.0
2019-09-19 12:35:00,194.5,194.67,194.5,194.67,4238.0,185.6027,185.7649,185.6027,185.7649,4238.0
2019-09-19 12:40:00,194.67,194.73,194.62,194.73,1800.0,185.7649,185.8222,185.7172,185.8222,1800.0
2019-09-19 12:45:00,194.8,194.82,194.66,194.72,1900.0,185.889,185.9081,185.7554,185.8127,1900.0
2019-09-19 12:50:00,194.73,194.78,194.73,194.74,840.0,185.8222,185.8699,185.8222,185.8317,840.0
2019-09-19 12:55:00,194.7,194.74,194.68,194.68,601.0,185.7936,185.8317,185.7745,185.7745,601.0
2019-09-19 13:00:00,194.72,194.82,194.7,194.7,1875.0,185.8127,185.9081,185.7936,185.7936,1875.0
2019-09-19 13:05:00,194.68,194.68,194.52,194.59,804.0,185.7745,185.7745,185.6218,185.6886,804.0
2019-09-19 13:10:00,194.5,194.5,194.35,194.41,800.0,185.6027,185.6027,185.4596,185.5168,800.0
2019-09-19 13:15:00,194.5,194.64,194.49,194.64,844.0,185.6027,185.7363,185.5932,185.7363,844.0
2019-09-19 13:20:00,194.53,194.66,194.53,194.66,200.0,185.6313,185.7554,185.6313,185.7554,200.0
2019-09-19 13:25:00,194.59,194.68,194.59,194.68,1713.0,185.6886,185.7745,185.6886,185.7745,1713.0
2019-09-19 13:30:00,194.72,194.75,194.49,194.62,1402.0,185.8127,185.8413,185.5932,185.7172,1402.0
2019-09-19 13:35:00,194.62,194.7,194.55,194.62,1901.0,185.7172,185.7936,185.6504,185.7172,1901.0
2019-09-19 13:40:00,194.58,194.6,194.38,194.49,1463.0,185.6791,185.6981,185.4882,185.5932,1463.0
2019-09-19 13:45:00,194.62,194.8,194.62,194.8,499.0,185.7172,185.889,185.7172,185.889,499.0
2019-09-19 13:50:00,194.73,194.85,194.71,194.84,1100.0,185.8222,185.9367,185.8031,185.9272,1100.0
2019-09-19 13:55:00,194.76,194.89,194.73,194.89,1985.0,185.8508,185.9749,185.8222,185.9749,1985.0
2019-09-19 14:00:00,194.77,194.8,194.67,194.67,2402.0,185.8604,185.889,185.7649,185.7649,2402.0
2019-09-19 14:05:00,194.71,194.71,194.6,194.61,1745.0,185.8031,185.8031,185.6981,185.7077,1745.0
2019-09-19 14:10:00,194.58,194.68,194.53,194.67,3020.0,185.6791,185.7745,185.6313,185.7649,3020.0
2019-09-19 14:15:00,194.68,194.89,194.64,194.87,4787.0,185.7745,185.9749,185.7363,185.9558,4787.0
2019-09-19 14:20:00,194.87,195.0,194.84,194.95,5585.0,185.9558,186.0798,185.9272,186.0321,5585.0
2019-09-19 14:25:00,194.95,194.96,194.77,194.82,4097.0,186.0321,186.0417,185.8604,185.9081,4097.0
2019-09-19 14:30:00,194.72,194.73,194.66,194.68,1006.0,185.8127,185.8222,185.7554,185.7745,1006.0
2019-09-19 14:35:00,194.64,194.69,194.56,194.61,1000.0,185.7363,185.784,185.66,185.7077,1000.0
2019-09-19 14:40:00,194.63,194.71,194.63,194.71,1600.0,185.7268,185.8031,185.7268,185.8031,1600.0
2019-09-19 14:45:00,194.76,194.76,194.6,194.68,2754.0,185.8508,185.8508,185.6981,185.7745,2754.0
2019-09-19 14:50:00,194.75,194.76,194.64,194.76,2012.0,185.8413,185.8508,185.7363,185.8508,2012.0
2019-09-19 14:55:00,194.74,194.75,194.69,194.7,900.0,185.8317,185.8413,185.784,185.7936,900.0
2019-09-19 15:00:00,194.71,194.84,194.71,194.77,2103.0,185.8031,185.9272,185.8031,185.8604,2103.0
2019-09-19 15:05:00,194.7,194.76,194.68,194.74,1290.0,185.7936,185.8508,185.7745,185.8317,1290.0
2019-09-19 15:10:00,194.74,194.76,194.67,194.76,2586.0,185.8317,185.8508,185.7649,185.8508,2586.0
2019-09-19 15:15:00,194.75,194.75,194.6,194.66,2523.0,185.8413,185.8413,185.6981,185.7554,2523.0
2019-09-19 15:20:00,194.7,194.73,194.55,194.55,4672.0,185.7936,185.8222,185.6504,185.6504,4672.0
2019-09-19 15:25:00,194.55,194.63,194.43,194.48,4800.0,185.6504,185.7268,185.5359,185.5836,4800.0
2019-09-19 15:30:00,194.4,194.47,194.1,194.13,3929.0,185.5073,185.5741,185.221,185.2496,3929.0
2019-09-19 15:35:00,194.15,194.3,194.06,194.25,6919.0,185.2687,185.4119,185.1828,185.3642,6919.0
2019-09-19 15:40:00,194.23,194.23,194.15,194.19,5013.0,185.3451,185.3451,185.2687,185.3069,5013.0
2019-09-19 15:45:00,194.21,194.21,194.0,194.03,11839.0,185.326,185.326,185.1256,185.1542,11839.0
2019-09-19 15:50:00,194.08,194.08,193.75,193.95,11271.0,185.2019,185.2019,184.887,185.0779,11271.0
2019-09-19 15:55:00,194.07,194.4,194.01,194.2,40127.0,185.1924,185.5073,185.1351,185.3164,40127.0
2019-09-20 09:30:00,194.65,194.81,193.54,194.81,241896.0,185.7459,185.8985,184.6866,185.8985,241896.0
2019-09-20 09:35:00,194.62,194.8,194.35,194.72,1876.0,185.7172,185.889,185.4596,185.8127,1876.0
2019-09-20 09:40:00,195.0,195.0,194.61,194.61,900.0,186.0798,186.0798,185.7077,185.7077,900.0
2019-09-20 09:45:00,194.75,194.84,194.45,194.45,1454.0,185.8413,185.9272,185.555,185.555,1454.0
2019-09-20 09:50:00,194.44,194.44,193.9,193.9,1591.0,185.5455,185.5455,185.0302,185.0302,1591.0
2019-09-20 09:55:00,193.9,194.22,193.89,193.91,2703.0,185.0302,185.3355,185.0206,185.0397,2703.0
2019-09-20 10:00:00,194.03,194.13,193.86,194.06,3373.0,185.1542,185.2496,184.992,185.1828,3373.0
2019-09-20 10:05:00,194.26,194.55,194.12,194.39,3755.0,185.3737,185.6504,185.2401,185.4978,3755.0
2019-09-20 10:10:00,194.37,194.45,193.51,193.53,5995.0,185.4787,185.555,184.658,184.6771,5995.0
2019-09-20 10:15:00,193.6,194.17,193.52,194.1,4540.0,184.7439,185.2878,184.6676,185.221,4540.0
2019-09-20 10:20:00,194.23,194.4,194.18,194.38,4937.0,185.3451,185.5073,185.2974,185.4882,4937.0
2019-09-20 10:25:00,194.35,194.36,194.15,194.15,2500.0,185.4596,185.4691,185.2687,185.2687,2500.0
2019-09-20 10:30:00,194.2,194.33,194.12,194.12,1902.0,185.3164,185.4405,185.2401,185.2401,1902.0
2019-09-20 10:35:00,194.13,194.24,194.08,194.1,2108.0,185.2496,185.3546,185.2019,185.221,2108.0
2019-09-20 10:40:00,194.15,194.15,193.74,193.82,3459.0,185.2687,185.2687,184.8775,184.9538,3459.0
2019-09-20 10:45:00,193.79,193.96,193.69,193.96,6079.0,184.9252,185.0874,184.8298,185.0874,6079.0
2019-09-20 10:50:00,193.88,193.91,193.47,193.67,6435.0,185.0111,185.0397,184.6198,184.8107,6435.0
2019-09-20 10:55:00,193.68,193.99,193.63,193.99,2510.0,184.8202,185.1161,184.7725,185.1161,2510.0
2019-09-20 11:00:00,193.93,194.13,193.89,194.01,2221.0,185.0588,185.2496,185.0206,185.1351,2221.0
2019-09-20 11:05:00,194.08,194.28,194.02,194.21,1850.0,185.2019,185.3928,185.1447,185.326,1850.0
2019-09-20 11:10:00,194.26,194.5,194.17,194.3,2564.0,185.3737,185.6027,185.2878,185.4119,2564.0
2019-09-20 11:15:00,194.31,194.43,194.25,194.43,9544.0,185.4214,185.5359,185.3642,185.5359,9544.0
2019-09-20 11:20:00,194.36,194.36,194.17,194.21,2514.0,185.4691,185.4691,185.2878,185.326,2514.0
2019-09-20 11:25:00,194.09,194.1,193.91,193.92,2000.0,185.2115,185.221,185.0397,185.0493,2000.0
2019-09-20 11:30:00,193.84,194.02,193.84,193.94,2699.0,184.9729,185.1447,184.9729,185.0683,2699.0
2019-09-20 11:35:00,193.96,194.08,193.93,193.95,9948.0,185.0874,185.2019,185.0588,185.0779,9948.0
2019-09-20 11:40:00,193.94,193.94,193.54,193.73,6487.0,185.0683,185.0683,184.6866,184.8679,6487.0
2019-09-20 11:45:00,193.74,193.96,193.68,193.9,1738.0,184.8775,185.0874,184.8202,185.0302,1738.0
2019-09-20 11:50:00,193.96,194.13,193.96,194.13,1100.0,185.0874,185.2496,185.0874,185.2496,1100.0
2019-09-20 11:55:00,194.13,194.13,194.09,194.09,792.0,185.2496,185.2496,185.2115,185.2115,792.0
2019-09-20 12:00:00,194.08,194.18,194.08,194.15,1041.0,185.2019,185.2974,185.2019,185.2687,1041.0
2019-09-20 12:05:00,194.1,194.15,193.94,194.12,1683.0,185.221,185.2687,185.0683,185.2401,1683.0
2019-09-20 12:10:00,194.06,194.12,194.04,194.12,1885.0,185.1828,185.2401,185.1638,185.2401,1885.0
2019-09-20 12:15:00,194.03,194.16,194.03,194.16,1464.0,185.1542,185.2783,185.1542,185.2783,1464.0
2019-09-20 12:20:00,194.21,194.26,194.16,194.23,1310.0,185.326,185.3737,185.2783,185.3451,1310.0
2019-09-20 12:25:00,194.2,194.2,194.07,194.15,1420.0,185.3164,185.3164,185.1924,185.2687,1420.0
2019-09-20 12:30:00,194.14,194.16,194.06,194.06,3730.0,185.2592,185.2783,185.1828,185.1828,3730.0
2019-09-20 12:35:00,193.97,193.97,193.52,193.6,8303.0,185.097,185.097,184.6676,184.7439,8303.0
2019-09-20 12:40:00,193.5,193.55,193.38,193.52,1618.0,184.6485,184.6962,184.534,184.6676,1618.0
2019-09-20 12:45:00,193.53,193.56,193.46,193.56,1827.0,184.6771,184.7057,184.6103,184.7057,1827.0
2019-09-20 12:50:00,193.52,193.65,193.43,193.62,2652.0,184.6676,184.7916,184.5817,184.763,2652.0
2019-09-20 12:55:00,193.6,193.72,193.59,193.68,2487.0,184.7439,184.8584,184.7343,184.8202,2487.0
2019-09-20 13:00:00,193.72,193.77,193.66,193.69,2265.0,184.8584,184.9061,184.8011,184.8298,2265.0
2019-09-20 13:05:00,193.69,193.72,193.62,193.68,1282.0,184.8298,184.8584,184.763,184.8202,1282.0
2019-09-20 13:10:00,193.61,193.61,192.6,192.6,11634.0,184.7534,184.7534,183.7896,183.7896,11634.0
2019-09-20 13:15:00,192.37,192.7,191.83,192.14,7972.0,183.5702,183.8851,183.0549,183.3507,7972.0
2019-09-20 13:20:00,192.44,192.84,192.24,192.84,4243.0,183.637,184.0187,183.4461,184.0187,4243.0
2019-09-20 13:25:00,192.75,192.83,192.72,192.82,1537.0,183.9328,184.0091,183.9041,183.9996,1537.0
2019-09-20 13:30:00,192.82,192.89,192.68,192.72,2701.0,183.9996,184.0664,183.866,183.9041,2701.0
2019-09-20 13:35:00,192.66,192.92,192.66,192.8,1795.0,183.8469,184.095,183.8469,183.9805,1795.0
2019-09-20 13:40:00,192.68,193.13,192.68,193.05,5868.0,183.866,184.2954,183.866,184.2191,5868.0
2019-09-20 13:45:00,193.08,193.08,192.93,192.93,2069.0,184.2477,184.2477,184.1045,184.1045,2069.0
2019-09-20 13:50:00,192.85,192.9,192.78,192.9,2902.0,184.0282,184.0759,183.9614,184.0759,2902.0
2019-09-20 13:55:00,192.86,193.08,192.8,193.08,3390.0,184.0377,184.2477,183.9805,184.2477,3390.0
2019-09-20 14:00:00,193.31,193.56,193.31,193.33,2246.0,184.4672,184.7057,184.4672,184.4862,2246.0
2019-09-20 14:05:00,193.45,193.45,193.18,193.36,7379.0,184.6008,184.6008,184.3431,184.5149,7379.0
2019-09-20 14:10:00,193.4,193.59,193.4,193.55,3304.0,184.553,184.7343,184.553,184.6962,3304.0
2019-09-20 14:15:00,193.54,193.59,193.48,193.48,2475.0,184.6866,184.7343,184.6294,184.6294,2475.0
2019-09-20 14:20:00,193.5,193.88,193.45,193.88,2064.0,184.6485,185.0111,184.6008,185.0111,2064.0
2019-09-20 14:25:00,193.97,193.97,193.8,193.9,3726.0,185.097,185.097,184.9347,185.0302,3726.0
2019-09-20 14:30:00,193.89,194.08,193.85,194.07,5916.0,185.0206,185.2019,184.9825,185.1924,5916.0
2019-09-20 14:35:00,194.09,194.21,194.08,194.21,4134.0,185.2115,185.326,185.2019,185.326,4134.0
2019-09-20 14:40:00,194.17,194.2,194.12,194.16,2588.0,185.2878,185.3164,185.2401,185.2783,2588.0
2019-09-20 14:45:00,194.14,194.22,194.09,194.15,3241.0,185.2592,185.3355,185.2115,185.2687,3241.0
2019-09-20 14:50:00,194.08,194.08,193.79,193.88,15101.0,185.2019,185.2019,184.9252,185.0111,15101.0
2019-09-20 14:55:00,194.0,194.02,193.69,193.72,2343.0,185.1256,185.1447,184.8298,184.8584,2343.0
2019-09-20 15:00:00,193.72,193.72,193.53,193.67,2515.0,184.8584,184.8584,184.6771,184.8107,2515.0
2019-09-20 15:05:00,193.68,193.73,193.6,193.61,2145.0,184.8202,184.8679,184.7439,184.7534,2145.0
2019-09-20 15:10:00,193.58,193.58,193.42,193.58,2800.0,184.7248,184.7248,184.5721,184.7248,2800.0
2019-09-20 15:15:00,193.57,193.57,193.36,193.4,3655.0,184.7153,184.7153,184.5149,184.553,3655.0
2019-09-20 15:20:00,193.4,193.41,192.95,192.95,6451.0,184.553,184.5626,184.1236,184.1236,6451.0
2019-09-20 15:25:00,193.01,193.01,192.63,192.73,7780.0,184.1809,184.1809,183.8183,183.9137,7780.0
2019-09-20 15:30:00,192.77,192.82,192.43,192.58,8234.0,183.9519,183.9996,183.6274,183.7705,8234.0
2019-09-20 15:35:00,192.6,193.37,192.6,193.3,17112.0,183.7896,184.5244,183.7896,184.4576,17112.0
2019-09-20 15:40:00,193.34,193.5,193.2,193.2,10831.0,184.4958,184.6485,184.3622,184.3622,10831.0
2019-09-20 15:45:00,193.19,193.27,193.09,193.22,11063.0,184.3526,184.429,184.2572,184.3813,11063.0
2019-09-20 15:50:00,193.2,193.64,193.2,193.64,13841.0,184.3622,184.7821,184.3622,184.7821,13841.0
2019-09-20 15:55:00,193.63,193.75,192.91,192.94,57545.0,184.7725,184.887,184.0855,184.1141,57545.0
2019-09-23 09:30:00,191.66,192.8,191.23,192.8,16907.0,182.8926,183.9805,182.4823,183.9805,16907.0
2019-09-23 09:35:00,192.95,193.5,192.82,192.82,1502.0,184.1236,184.6485,183.9996,183.9996,1502.0
2019-09-23 09:40:00,192.89,193.1,192.84,193.1,1177.0,184.0664,184.2668,184.0187,184.2668,1177.0
2019-09-23 09:45:00,193.42,193.46,193.14,193.46,6902.0,184.5721,184.6103,184.3049,184.6103,6902.0
2019-09-23 09:50:00,193.42,193.54,193.29,193.4,2552.0,184.5721,184.6866,184.4481,184.553,2552.0
2019-09-23 09:55:00,193.52,193.68,193.38,193.56,1578.0,184.6676,184.8202,184.534,184.7057,1578.0
2019-09-23 10:00:00,193.49,193.49,193.09,193.14,3081.0,184.6389,184.6389,184.2572,184.3049,3081.0
2019-09-23 10:05:00,192.99,192.99,192.66,192.66,2413.0,184.1618,184.1618,183.8469,183.8469,2413.0
2019-09-23 10:10:00,192.68,192.68,192.39,192.39,1732.0,183.866,183.866,183.5892,183.5892,1732.0
2019-09-23 10:15:00,192.39,193.13,192.34,193.13,3085.0,183.5892,184.2954,183.5415,184.2954,3085.0
2019-09-23 10:20:00,193.12,193.12,193.02,193.04,1900.0,184.2858,184.2858,184.1904,184.2095,1900.0
2019-09-23 10:25:00,192.91,192.91,192.73,192.74,1700.0,184.0855,184.0855,183.9137,183.9232,1700.0
2019-09-23 10:30:00,192.59,192.59,192.2,192.27,1001.0,183.7801,183.7801,183.4079,183.4747,1001.0
2019-09-23 10:35:00,192.13,192.42,192.12,192.33,1030.0,183.3411,183.6179,183.3316,183.532,1030.0
2019-09-23 10:40:00,192.39,192.39,192.24,192.26,701.0,183.5892,183.5892,183.4461,183.4652,701.0
2019-09-23 10:45:00,192.32,192.47,192.23,192.29,900.0,183.5224,183.6656,183.4366,183.4938,900.0
2019-09-23 10:50:00,192.47,192.54,192.37,192.37,986.0,183.6656,183.7324,183.5702,183.5702,986.0
2019-09-23 10:55:00,192.44,192.57,192.44,192.51,750.0,183.637,183.761,183.637,183.7038,750.0
2019-09-23 11:00:00,192.59,192.98,192.5,192.93,2500.0,183.7801,184.1523,183.6942,184.1045,2500.0
2019-09-23 11:05:00,192.89,193.16,192.89,192.97,1039.0,184.0664,184.324,184.0664,184.1427,1039.0
2019-09-23 11:10:00,192.65,192.67,192.42,192.49,15805.0,183.8373,183.8564,183.6179,183.6847,15805.0
2019-09-23 11:15:00,192.5,192.74,192.49,192.66,2695.0,183.6942,183.9232,183.6847,183.8469,2695.0
2019-09-23 11:20:00,192.61,192.69,192.52,192.69,900.0,183.7992,183.8755,183.7133,183.8755,900.0
2019-09-23 11:25:00,192.65,192.89,192.65,192.89,3230.0,183.8373,184.0664,183.8373,184.0664,3230.0
2019-09-23 11:30:00,193.02,193.25,193.02,193.25,3101.0,184.1904,184.4099,184.1904,184.4099,3101.0
2019-09-23 11:35:00,193.23,193.28,193.19,193.27,1749.0,184.3908,184.4385,184.3526,184.429,1749.0
2019-09-23 11:40:00,193.22,193.34,193.21,193.29,1500.0,184.3813,184.4958,184.3717,184.4481,1500.0
2019-09-23 11:45:00,193.28,193.28,193.07,193.1,1344.0,184.4385,184.4385,184.2381,184.2668,1344.0
2019-09-23 11:50:00,193.11,193.22,193.0,193.22,3856.0,184.2763,184.3813,184.1713,184.3813,3856.0
2019-09-23 11:55:00,193.16,193.16,193.12,193.16,833.0,184.324,184.324,184.2858,184.324,833.0
2019-09-23 12:00:00,193.14,193.22,193.13,193.13,765.0,184.3049,184.3813,184.2954,184.2954,765.0
2019-09-23 12:05:00,193.34,193.37,193.28,193.37,608.0,184.4958,184.5244,184.4385,184.5244,608.0
2019-09-23 12:10:00,193.39,193.43,193.28,193.28,1398.0,184.5435,184.5817,184.4385,184.4385,1398.0
2019-09-23 12:15:00,193.24,193.3,193.19,193.28,1919.0,184.4004,184.4576,184.3526,184.4385,1919.0
2019-09-23 12:20:00,193.31,193.33,193.21,193.32,1100.0,184.4672,184.4862,184.3717,184.4767,1100.0
2019-09-23 12:25:00,193.31,193.39,193.29,193.33,1300.0,184.4672,184.5435,184.4481,184.4862,1300.0
2019-09-23 12:30:00,193.34,193.36,193.28,193.32,1200.0,184.4958,184.5149,184.4385,184.4767,1200.0
2019-09-23 12:35:00,193.33,193.47,193.32,193.34,1792.0,184.4862,184.6198,184.4767,184.4958,1792.0
2019-09-23 12:40:00,193.33,193.33,193.26,193.28,600.0,184.4862,184.4862,184.4194,184.4385,600.0
2019-09-23 12:45:00,193.23,193.32,193.23,193.24,2818.0,184.3908,184.4767,184.3908,184.4004,2818.0
2019-09-23 12:50:00,193.27,193.32,193.11,193.11,2272.0,184.429,184.4767,184.2763,184.2763,2272.0
2019-09-23 12:55:00,193.14,193.29,193.08,193.09,3127.0,184.3049,184.4481,184.2477,184.2572,3127.0
2019-09-23 13:00:00,193.14,193.19,193.07,193.07,1380.0,184.3049,184.3526,184.2381,184.2381,1380.0
2019-09-23 13:05:00,193.1,193.27,193.1,193.25,1401.0,184.2668,184.429,184.2668,184.4099,1401.0
2019-09-23 13:10:00,193.25,193.34,193.22,193.33,4049.0,184.4099,184.4958,184.3813,184.4862,4049.0
2019-09-23 13:15:00,193.39,193.47,193.39,193.39,1400.0,184.5435,184.6198,184.5435,184.5435,1400.0
2019-09-23 13:20:00,193.37,193.52,193.35,193.52,1300.0,184.5244,184.6676,184.5053,184.6676,1300.0
2019-09-23 13:25:00,193.56,193.64,193.51,193.64,1100.0,184.7057,184.7821,184.658,184.7821,1100.0
2019-09-23 13:30:00,193.65,193.74,193.64,193.67,1528.0,184.7916,184.8775,184.7821,184.8107,1528.0
2019-09-23 13:35:00,193.69,193.84,193.68,193.8,1510.0,184.8298,184.9729,184.8202,184.9347,1510.0
2019-09-23 13:40:00,193.77,193.77,193.57,193.63,1675.0,184.9061,184.9061,184.7153,184.7725,1675.0
2019-09-23 13:45:00,193.69,193.72,193.63,193.72,2000.0,184.8298,184.8584,184.7725,184.8584,2000.0
2019-09-23 13:50:00,193.64,193.71,193.63,193.63,1100.0,184.7821,184.8489,184.7725,184.7725,1100.0
2019-09-23 13:55:00,193.7,193.77,193.69,193.72,604.0,184.8393,184.9061,184.8298,184.8584,604.0
2019-09-23 14:00:00,193.69,193.71,193.58,193.61,1202.0,184.8298,184.8489,184.7248,184.7534,1202.0
2019-09-23 14:05:00,193.61,193.64,193.32,193.32,2913.0,184.7534,184.7821,184.4767,184.4767,2913.0
2019-09-23 14:10:00,193.33,193.42,193.33,193.33,420.0,184.4862,184.5721,184.4862,184.4862,420.0
2019-09-23 14:15:00,193.47,193.47,193.32,193.38,1224.0,184.6198,184.6198,184.4767,184.534,1224.0
2019-09-23 14:20:00,193.32,193.39,193.25,193.39,2200.0,184.4767,184.5435,184.4099,184.5435,2200.0
2019-09-23 14:25:00,193.35,193.41,193.28,193.28,2202.0,184.5053,184.5626,184.4385,184.4385,2202.0
2019-09-23 14:30:00,193.3,193.31,193.09,193.16,1602.0,184.4576,184.4672,184.2572,184.324,1602.0
2019-09-23 14:35:00,193.17,193.17,192.88,192.97,4682.0,184.3336,184.3336,184.0568,184.1427,4682.0
2019-09-23 14:40:00,192.95,193.04,192.95,193.04,656.0,184.1236,184.2095,184.1236,184.2095,656.0
2019-09-23 14:45:00,193.05,193.1,192.96,193.1,1271.0,184.2191,184.2668,184.1332,184.2668,1271.0
2019-09-23 14:50:00,193.14,193.14,193.1,193.11,1100.0,184.3049,184.3049,184.2668,184.2763,1100.0
2019-09-23 14:55:00,193.11,193.11,193.0,193.03,3152.0,184.2763,184.2763,184.1713,184.2,3152.0
2019-09-23 15:00:00,193.09,193.35,193.09,193.33,9829.0,184.2572,184.5053,184.2572,184.4862,9829.0
2019-09-23 15:05:00,193.34,193.59,193.33,193.47,2902.0,184.4958,184.7343,184.4862,184.6198,2902.0
2019-09-23 15:10:00,193.48,193.52,193.46,193.52,4100.0,184.6294,184.6676,184.6103,184.6676,4100.0
2019-09-23 15:15:00,193.5,193.53,193.49,193.5,7421.0,184.6485,184.6771,184.6389,184.6485,7421.0
2019-09-23 15:20:00,193.52,193.55,193.34,193.49,17865.0,184.6676,184.6962,184.4958,184.6389,17865.0
2019-09-23 15:25:00,193.48,193.48,193.37,193.42,3791.0,184.6294,184.6294,184.5244,184.5721,3791.0
2019-09-23 15:30:00,193.42,193.46,193.15,193.24,7152.0,184.5721,184.6103,184.3145,184.4004,7152.0
2019-09-23 15:35:00,193.24,193.29,193.05,193.11,5450.0,184.4004,184.4481,184.2191,184.2763,5450.0
2019-09-23 15:40:00,193.08,193.1,192.95,192.97,5903.0,184.2477,184.2668,184.1236,184.1427,5903.0
2019-09-23 15:45:00,192.98,193.14,192.98,193.1,4511.0,184.1523,184.3049,184.1523,184.2668,4511.0
2019-09-23 15:50:00,193.17,193.23,192.95,193.02,7350.0,184.3336,184.3908,184.1236,184.1904,7350.0
2019-09-23 15:55:00,193.02,193.08,192.71,192.84,51333.0,184.1904,184.2477,183.8946,184.0187,51333.0
2019-09-24 09:30:00,193.35,193.65,192.89,193.06,10322.0,184.5053,184.7916,184.0664,184.2286,10322.0
2019-09-24 09:35:00,193.32,193.99,193.19,193.76,5925.0,184.4767,185.1161,184.3526,184.8966,5925.0
2019-09-24 09:40:00,193.72,194.01,193.71,193.71,8486.0,184.8584,185.1351,184.8489,184.8489,8486.0
2019-09-24 09:45:00,193.78,194.12,193.6,193.95,5162.0,184.9157,185.2401,184.7439,185.0779,5162.0
2019-09-24 09:50:00,193.77,194.01,193.46,194.0,3834.0,184.9061,185.1351,184.6103,185.1256,3834.0
2019-09-24 09:55:00,194.05,194.27,193.78,193.95,11014.0,185.1733,185.3832,184.9157,185.0779,11014.0
2019-09-24 10:00:00,193.94,194.18,193.52,194.09,10434.0,185.0683,185.2974,184.6676,185.2115,10434.0
2019-09-24 10:05:00,194.09,194.1,193.69,194.1,4128.0,185.2115,185.221,184.8298,185.221,4128.0
2019-09-24 10:10:00,194.16,194.54,194.16,194.54,1024.0,185.2783,185.6409,185.2783,185.6409,1024.0
2019-09-24 10:15:00,194.51,194.88,194.37,194.71,3116.0,185.6123,185.9653,185.4787,185.8031,3116.0
2019-09-24 10:20:00,194.85,194.88,193.97,193.97,4295.0,185.9367,185.9653,185.097,185.097,4295.0
2019-09-24 10:25:00,193.92,194.11,193.78,193.95,3511.0,185.0493,185.2306,184.9157,185.0779,3511.0
2019-09-24 10:30:00,194.04,194.16,193.83,194.04,7760.0,185.1638,185.2783,184.9634,185.1638,7760.0
2019-09-24 10:35:00,194.05,194.33,193.95,194.22,5061.0,185.1733,185.4405,185.0779,185.3355,5061.0
2019-09-24 10:40:00,194.17,194.26,194.06,194.22,2468.0,185.2878,185.3737,185.1828,185.3355,2468.0
2019-09-24 10:45:00,194.24,194.28,193.93,194.0,5978.0,185.3546,185.3928,185.0588,185.1256,5978.0
2019-09-24 10:50:00,194.07,194.15,193.97,193.99,3111.0,185.1924,185.2687,185.097,185.1161,3111.0
2019-09-24 10:55:00,193.99,194.15,193.96,194.14,3993.0,185.1161,185.2687,185.0874,185.2592,3993.0
2019-09-24 11:00:00,194.02,194.09,193.74,193.78,6482.0,185.1447,185.2115,184.8775,184.9157,6482.0
2019-09-24 11:05:00,193.75,193.76,193.68,193.74,2840.0,184.887,184.8966,184.8202,184.8775,2840.0
2019-09-24 11:10:00,193.73,193.95,193.72,193.93,4177.0,184.8679,185.0779,184.8584,185.0588,4177.0
2019-09-24 11:15:00,193.92,193.97,193.62,193.69,4184.0,185.0493,185.097,184.763,184.8298,4184.0
2019-09-24 11:20:00,193.73,193.83,193.69,193.7,3393.0,184.8679,184.9634,184.8298,184.8393,3393.0
2019-09-24 11:25:00,193.74,193.99,193.74,193.9,2386.0,184.8775,185.1161,184.8775,185.0302,2386.0
2019-09-24 11:30:00,193.83,193.87,193.74,193.84,3067.0,184.9634,185.0015,184.8775,184.9729,3067.0
2019-09-24 11:35:00,193.86,193.89,193.3,193.3,2984.0,184.992,185.0206,184.4576,184.4576,2984.0
2019-09-24 11:40:00,193.37,193.41,193.14,193.19,2769.0,184.5244,184.5626,184.3049,184.3526,2769.0
2019-09-24 11:45:00,193.14,193.38,193.13,193.28,3287.0,184.3049,184.534,184.2954,184.4385,3287.0
2019-09-24 11:50:00,193.25,193.25,192.84,192.84,5709.0,184.4099,184.4099,184.0187,184.0187,5709.0
2019-09-24 11:55:00,192.93,193.11,192.8,193.1,2328.0,184.1045,184.2763,183.9805,184.2668,2328.0
2019-09-24 12:00:00,193.02,193.3,193.02,193.28,2945.0,184.1904,184.4576,184.1904,184.4385,2945.0
2019-09-24 12:05:00,193.28,193.46,193.28,193.44,2714.0,184.4385,184.6103,184.4385,184.5912,2714.0
2019-09-24 12:10:00,193.48,193.51,193.4,193.46,1255.0,184.6294,184.658,184.553,184.6103,1255.0
2019-09-24 12:15:00,193.35,193.41,193.12,193.12,3191.0,184.5053,184.5626,184.2858,184.2858,3191.0
2019-09-24 12:20:00,193.11,193.11,192.39,192.47,4494.0,184.2763,184.2763,183.5892,183.6656,4494.0
2019-09-24 12:25:00,192.44,192.5,191.94,192.1,1917.0,183.637,183.6942,183.1598,183.3125,1917.0
2019-09-24 12:30:00,192.06,192.26,191.89,192.26,1876.0,183.2743,183.4652,183.1121,183.4652,1876.0
2019-09-24 12:35:00,192.13,192.13,191.83,191.85,3852.0,183.3411,183.3411,183.0549,183.0739,3852.0
2019-09-24 12:40:00,191.83,191.95,191.64,191.9,7229.0,183.0549,183.1694,182.8735,183.1217,7229.0
2019-09-24 12:45:00,191.9,192.2,191.87,192.08,5988.0,183.1217,183.4079,183.093,183.2934,5988.0
2019-09-24 12:50:00,192.19,192.19,191.88,191.9,8088.0,183.3984,183.3984,183.1026,183.1217,8088.0
2019-09-24 12:55:00,191.88,192.02,191.83,191.9,7942.0,183.1026,183.2362,183.0549,183.1217,7942.0
2019-09-24 13:00:00,191.92,192.0,191.87,191.95,5145.0,183.1407,183.2171,183.093,183.1694,5145.0
2019-09-24 13:05:00,191.92,192.2,191.88,192.12,3641.0,183.1407,183.4079,183.1026,183.3316,3641.0
2019-09-24 13:10:00,192.07,192.11,191.72,192.11,51586.0,183.2839,183.322,182.9499,183.322,51586.0
2019-09-24 13:15:00,192.08,192.14,191.84,191.91,7790.0,183.2934,183.3507,183.0644,183.1312,7790.0
2019-09-24 13:20:00,191.81,191.99,191.64,191.64,9090.0,183.0358,183.2075,182.8735,182.8735,9090.0
2019-09-24 13:25:00,191.77,192.09,191.77,192.0,7725.0,182.9976,183.303,182.9976,183.2171,7725.0
2019-09-24 13:30:00,192.04,192.31,192.04,192.31,2545.0,183.2553,183.5129,183.2553,183.5129,2545.0
2019-09-24 13:35:00,192.23,192.33,192.2,192.21,2567.0,183.4366,183.532,183.4079,183.4175,2567.0
2019-09-24 13:40:00,192.21,192.28,192.0,192.11,5994.0,183.4175,183.4843,183.2171,183.322,5994.0
2019-09-24 13:45:00,192.08,192.12,192.03,192.11,3672.0,183.2934,183.3316,183.2457,183.322,3672.0
2019-09-24 13:50:00,192.11,192.25,192.04,192.06,2469.0,183.322,183.4556,183.2553,183.2743,2469.0
2019-09-24 13:55:00,192.06,192.19,191.92,192.09,4862.0,183.2743,183.3984,183.1407,183.303,4862.0
2019-09-24 14:00:00,192.05,192.08,191.94,192.0,7831.0,183.2648,183.2934,183.1598,183.2171,7831.0
2019-09-24 14:05:00,192.01,192.06,191.71,191.71,8465.0,183.2266,183.2743,182.9403,182.9403,8465.0
2019-09-24 14:10:00,191.68,193.05,191.67,193.05,7577.0,182.9117,184.2191,182.9022,184.2191,7577.0
2019-09-24 14:15:00,193.08,193.21,192.85,193.06,3319.0,184.2477,184.3717,184.0282,184.2286,3319.0
2019-09-24 14:20:00,192.96,193.05,192.83,192.84,2602.0,184.1332,184.2191,184.0091,184.0187,2602.0
2019-09-24 14:25:00,192.82,192.96,192.8,192.83,2661.0,183.9996,184.1332,183.9805,184.0091,2661.0
2019-09-24 14:30:00,192.84,192.96,192.76,192.76,2271.0,184.0187,184.1332,183.9423,183.9423,2271.0
2019-09-24 14:35:00,192.67,192.91,192.33,192.39,13910.0,183.8564,184.0855,183.532,183.5892,13910.0
2019-09-24 14:40:00,192.41,192.46,192.13,192.15,2138.0,183.6083,183.656,183.3411,183.3602,2138.0
2019-09-24 14:45:00,192.15,192.39,192.0,192.27,4947.0,183.3602,183.5892,183.2171,183.4747,4947.0
2019-09-24 14:50:00,192.24,192.43,192.1,192.24,4106.0,183.4461,183.6274,183.3125,183.4461,4106.0
2019-09-24 14:55:00,192.2,192.26,192.11,192.2,5449.0,183.4079,183.4652,183.322,183.4079,5449.0
2019-09-24 15:00:00,192.14,192.31,192.0,192.28,8986.0,183.3507,183.5129,183.2171,183.4843,8986.0
2019-09-24 15:05:00,192.26,192.34,192.15,192.2,3993.0,183.4652,183.5415,183.3602,183.4079,3993.0
2019-09-24 15:10:00,192.18,192.26,192.0,192.17,5238.0,183.3888,183.4652,183.2171,183.3793,5238.0
2019-09-24 15:15:00,192.13,192.2,192.0,192.08,5241.0,183.3411,183.4079,183.2171,183.2934,5241.0
2019-09-24 15:20:00,192.12,192.16,191.82,191.84,7018.0,183.3316,183.3698,183.0453,183.0644,7018.0
2019-09-24 15:25:00,191.84,192.2,191.84,192.12,6159.0,183.0644,183.4079,183.0644,183.3316,6159.0
2019-09-24 15:30:00,192.08,192.12,191.78,191.83,12785.0,183.2934,183.3316,183.0071,183.0549,12785.0
2019-09-24 15:35:00,191.87,191.98,191.79,191.88,8721.0,183.093,183.198,183.0167,183.1026,8721.0
2019-09-24 15:40:00,191.9,192.24,191.86,192.19,10725.0,183.1217,183.4461,183.0835,183.3984,10725.0
2019-09-24 15:45:00,192.22,192.54,192.2,192.48,14758.0,183.427,183.7324,183.4079,183.6751,14758.0
2019-09-24 15:50:00,192.4,192.47,192.12,192.42,22615.0,183.5988,183.6656,183.3316,183.6179,22615.0
2019-09-24 15:55:00,192.31,193.0,192.16,192.79,98907.0,183.5129,184.1713,183.3698,183.9709,98907.0
2019-09-25 09:30:00,192.53,192.73,191.84,192.57,13264.0,183.7228,183.9137,183.0644,183.761,13264.0
2019-09-25 09:35:00,192.55,193.38,192.13,192.2,12410.0,183.7419,184.534,183.3411,183.4079,12410.0
2019-09-25 09:40:00,192.27,192.56,192.06,192.56,12360.0,183.4747,183.7515,183.2743,183.7515,12360.0
2019-09-25 09:45:00,192.66,192.69,192.27,192.67,8187.0,183.8469,183.8755,183.4747,183.8564,8187.0
2019-09-25 09:50:00,192.72,193.14,192.62,193.14,6273.0,183.9041,184.3049,183.8087,184.3049,6273.0
2019-09-25 09:55:00,193.13,193.25,192.92,192.99,5949.0,184.2954,184.4099,184.095,184.1618,5949.0
2019-09-25 10:00:00,193.03,193.05,192.57,192.84,7158.0,184.2,184.2191,183.761,184.0187,7158.0
2019-09-25 10:05:00,192.85,192.85,192.48,192.54,8542.0,184.0282,184.0282,183.6751,183.7324,8542.0
2019-09-25 10:10:00,192.62,193.06,192.46,192.93,9494.0,183.8087,184.2286,183.656,184.1045,9494.0
2019-09-25 10:15:00,192.83,192.97,192.79,192.81,5058.0,184.0091,184.1427,183.9709,183.99,5058.0
2019-09-25 10:20:00,192.76,192.99,192.69,192.96,9129.0,183.9423,184.1618,183.8755,184.1332,9129.0
2019-09-25 10:25:00,192.99,193.64,192.99,193.5,4214.0,184.1618,184.7821,184.1618,184.6485,4214.0
2019-09-25 10:30:00,193.58,193.89,193.58,193.78,3782.0,184.7248,185.0206,184.7248,184.9157,3782.0
2019-09-25 10:35:00,193.86,193.9,193.46,193.46,4628.0,184.992,185.0302,184.6103,184.6103,4628.0
2019-09-25 10:40:00,193.37,193.38,192.86,192.86,4668.0,184.5244,184.534,184.0377,184.0377,4668.0
2019-09-25 10:45:00,192.72,192.72,192.19,192.34,4124.0,183.9041,183.9041,183.3984,183.5415,4124.0
2019-09-25 10:50:00,192.45,193.07,192.32,192.99,4070.0,183.6465,184.2381,183.5224,184.1618,4070.0
2019-09-25 10:55:00,193.0,193.15,192.89,192.95,2848.0,184.1713,184.3145,184.0664,184.1236,2848.0
2019-09-25 11:00:00,193.03,193.35,192.9,192.9,3795.0,184.2,184.5053,184.0759,184.0759,3795.0
2019-09-25 11:05:00,193.0,193.0,192.81,192.92,3134.0,184.1713,184.1713,183.99,184.095,3134.0
2019-09-25 11:10:00,192.95,193.08,192.88,193.06,3736.0,184.1236,184.2477,184.0568,184.2286,3736.0
2019-09-25 11:15:00,193.1,193.65,193.07,193.55,32841.0,184.2668,184.7916,184.2381,184.6962,32841.0
2019-09-25 11:20:00,193.49,193.62,193.48,193.52,3785.0,184.6389,184.763,184.6294,184.6676,3785.0
2019-09-25 11:25:00,193.52,193.54,193.31,193.31,34672.0,184.6676,184.6866,184.4672,184.4672,34672.0
2019-09-25 11:30:00,193.25,193.25,192.99,193.11,3035.0,184.4099,184.4099,184.1618,184.2763,3035.0
2019-09-25 11:35:00,193.15,193.54,193.11,193.54,3081.0,184.3145,184.6866,184.2763,184.6866,3081.0
2019-09-25 11:40:00,193.56,193.67,193.51,193.53,2356.0,184.7057,184.8107,184.658,184.6771,2356.0
2019-09-25 11:45:00,193.44,193.7,193.44,193.64,2549.0,184.5912,184.8393,184.5912,184.7821,2549.0
2019-09-25 11:50:00,193.66,193.81,193.66,193.79,2102.0,184.8011,184.9443,184.8011,184.9252,2102.0
2019-09-25 11:55:00,193.82,194.2,193.82,194.2,3104.0,184.9538,185.3164,184.9538,185.3164,3104.0
2019-09-25 12:00:00,194.12,194.35,194.1,194.35,1700.0,185.2401,185.4596,185.221,185.4596,1700.0
2019-09-25 12:05:00,194.43,194.72,194.36,194.72,3784.0,185.5359,185.8127,185.4691,185.8127,3784.0
2019-09-25 12:10:00,194.64,194.64,194.43,194.43,1946.0,185.7363,185.7363,185.5359,185.5359,1946.0
2019-09-25 12:15:00,194.42,194.54,194.24,194.29,2351.0,185.5264,185.6409,185.3546,185.4023,2351.0
2019-09-25 12:20:00,194.35,194.37,194.05,194.17,2169.0,185.4596,185.4787,185.1733,185.2878,2169.0
2019-09-25 12:25:00,194.21,194.24,194.01,194.05,2101.0,185.326,185.3546,185.1351,185.1733,2101.0
2019-09-25 12:30:00,194.11,194.21,194.06,194.1,3896.0,185.2306,185.326,185.1828,185.221,3896.0
2019-09-25 12:35:00,194.09,194.18,194.05,194.05,2035.0,185.2115,185.2974,185.1733,185.1733,2035.0
2019-09-25 12:40:00,194.05,194.21,193.91,194.21,3795.0,185.1733,185.326,185.0397,185.326,3795.0
2019-09-25 12:45:00,194.19,194.24,194.07,194.08,2303.0,185.3069,185.3546,185.1924,185.2019,2303.0
2019-09-25 12:50:00,194.02,194.16,193.94,194.12,22168.0,185.1447,185.2783,185.0683,185.2401,22168.0
2019-09-25 12:55:00,194.15,194.28,193.92,193.92,30984.0,185.2687,185.3928,185.0493,185.0493,30984.0
2019-09-25 13:00:00,193.89,194.11,193.84,193.95,8155.0,185.0206,185.2306,184.9729,185.0779,8155.0
2019-09-25 13:05:00,194.0,194.12,194.0,194.11,1695.0,185.1256,185.2401,185.1256,185.2306,1695.0
2019-09-25 13:10:00,194.07,194.16,194.06,194.16,1000.0,185.1924,185.2783,185.1828,185.2783,1000.0
2019-09-25 13:15:00,194.25,194.25,194.03,194.06,1105.0,185.3642,185.3642,185.1542,185.1828,1105.0
2019-09-25 13:20:00,194.06,194.2,194.06,194.19,1959.0,185.1828,185.3164,185.1828,185.3069,1959.0
2019-09-25 13:25:00,194.19,194.19,194.03,194.05,2217.0,185.3069,185.3069,185.1542,185.1733,2217.0
2019-09-25 13:30:00,194.06,194.1,193.81,193.96,11293.0,185.1828,185.221,184.9443,185.0874,11293.0
2019-09-25 13:35:00,193.96,194.0,193.83,193.89,2503.0,185.0874,185.1256,184.9634,185.0206,2503.0
2019-09-25 13:40:00,193.9,194.06,193.88,193.88,2137.0,185.0302,185.1828,185.0111,185.0111,2137.0
2019-09-25 13:45:00,193.87,193.9,193.79,193.82,1854.0,185.0015,185.0302,184.9252,184.9538,1854.0
2019-09-25 13:50:00,193.89,194.14,193.87,194.12,6616.0,185.0206,185.2592,185.0015,185.2401,6616.0
2019-09-25 13:55:00,194.12,194.12,194.02,194.09,2148.0,185.2401,185.2401,185.1447,185.2115,2148.0
2019-09-25 14:00:00,194.09,194.36,194.07,194.36,3100.0,185.2115,185.4691,185.1924,185.4691,3100.0
2019-09-25 14:05:00,194.2,194.52,194.2,194.47,5528.0,185.3164,185.6218,185.3164,185.5741,5528.0
2019-09-25 14:10:00,194.51,194.54,194.4,194.4,1300.0,185.6123,185.6409,185.5073,185.5073,1300.0
2019-09-25 14:15:00,194.32,194.52,194.26,194.51,3208.0,185.431,185.6218,185.3737,185.6123,3208.0
2019-09-25 14:20:00,194.52,194.52,194.37,194.43,1800.0,185.6218,185.6218,185.4787,185.5359,1800.0
2019-09-25 14:25:00,194.38,194.46,194.31,194.34,3168.0,185.4882,185.5646,185.4214,185.45,3168.0
2019-09-25 14:30:00,194.34,194.37,194.22,194.25,1826.0,185.45,185.4787,185.3355,185.3642,1826.0
2019-09-25 14:35:00,194.26,194.52,194.26,194.47,3625.0,185.3737,185.6218,185.3737,185.5741,3625.0
2019-09-25 14:40:00,194.49,194.56,194.4,194.45,3007.0,185.5932,185.66,185.5073,185.555,3007.0
2019-09-25 14:45:00,194.49,194.75,194.49,194.71,2827.0,185.5932,185.8413,185.5932,185.8031,2827.0
2019-09-25 14:50:00,194.73,194.73,194.55,194.55,1601.0,185.8222,185.8222,185.6504,185.6504,1601.0
2019-09-25 14:55:00,194.54,194.61,194.45,194.46,7512.0,185.6409,185.7077,185.555,185.5646,7512.0
2019-09-25 15:00:00,194.45,194.45,194.24,194.33,3734.0,185.555,185.555,185.3546,185.4405,3734.0
2019-09-25 15:05:00,194.3,194.46,194.29,194.33,6623.0,185.4119,185.5646,185.4023,185.4405,6623.0
2019-09-25 15:10:00,194.33,194.43,194.29,194.29,4127.0,185.4405,185.5359,185.4023,185.4023,4127.0
2019-09-25 15:15:00,194.33,194.37,194.29,194.3,6184.0,185.4405,185.4787,185.4023,185.4119,6184.0
2019-09-25 15:20:00,194.29,194.31,194.03,194.24,7868.0,185.4023,185.4214,185.1542,185.3546,7868.0
2019-09-25 15:25:00,194.24,194.29,194.16,194.17,3681.0,185.3546,185.4023,185.2783,185.2878,3681.0
2019-09-25 15:30:00,194.14,194.19,194.06,194.12,8573.0,185.2592,185.3069,185.1828,185.2401,8573.0
2019-09-25 15:35:00,194.14,194.27,194.12,194.2,7626.0,185.2592,185.3832,185.2401,185.3164,7626.0
2019-09-25 15:40:00,194.18,194.36,194.14,194.3,9625.0,185.2974,185.4691,185.2592,185.4119,9625.0
2019-09-25 15:45:00,194.31,194.5,194.3,194.42,10743.0,185.4214,185.6027,185.4119,185.5264,10743.0
2019-09-25 15:50:00,194.47,194.59,194.43,194.46,10513.0,185.5741,185.6886,185.5359,185.5646,10513.0
2019-09-25 15:55:00,194.44,194.71,194.38,194.43,39493.0,185.5455,185.8031,185.4882,185.5359,39493.0
2019-09-26 09:30:00,194.84,195.5,194.56,194.56,6127.0,185.9272,186.557,185.66,185.66,6127.0
2019-09-26 09:35:00,194.75,195.24,194.28,195.14,4946.0,185.8413,186.3089,185.3928,186.2134,4946.0
2019-09-26 09:40:00,195.06,195.44,194.91,195.32,8420.0,186.1371,186.4997,185.994,186.3852,8420.0
2019-09-26 09:45:00,195.31,195.37,194.95,194.98,8721.0,186.3757,186.4329,186.0321,186.0608,8721.0
2019-09-26 09:50:00,195.08,195.08,194.77,194.87,7028.0,186.1562,186.1562,185.8604,185.9558,7028.0
2019-09-26 09:55:00,194.85,194.87,194.34,194.45,3095.0,185.9367,185.9558,185.45,185.555,3095.0
2019-09-26 10:00:00,194.43,194.45,194.05,194.3,7588.0,185.5359,185.555,185.1733,185.4119,7588.0
2019-09-26 10:05:00,194.27,194.35,194.13,194.21,5027.0,185.3832,185.4596,185.2496,185.326,5027.0
2019-09-26 10:10:00,194.16,194.4,194.1,194.13,7121.0,185.2783,185.5073,185.221,185.2496,7121.0
2019-09-26 10:15:00,194.04,194.11,193.62,193.64,3382.0,185.1638,185.2306,184.763,184.7821,3382.0
2019-09-26 10:20:00,193.63,193.71,193.42,193.7,3334.0,184.7725,184.8489,184.5721,184.8393,3334.0
2019-09-26 10:25:00,193.68,194.1,193.59,194.04,7472.0,184.8202,185.221,184.7343,185.1638,7472.0
2019-09-26 10:30:00,194.06,194.29,193.92,194.01,9671.0,185.1828,185.4023,185.0493,185.1351,9671.0
2019-09-26 10:35:00,194.01,194.13,193.86,194.08,6597.0,185.1351,185.2496,184.992,185.2019,6597.0
2019-09-26 10:40:00,194.04,194.1,193.73,193.83,2424.0,185.1638,185.221,184.8679,184.9634,2424.0
2019-09-26 10:45:00,193.82,194.21,193.82,194.09,4403.0,184.9538,185.326,184.9538,185.2115,4403.0
2019-09-26 10:50:00,194.12,194.22,194.04,194.13,9544.0,185.2401,185.3355,185.1638,185.2496,9544.0
2019-09-26 10:55:00,194.11,194.16,193.83,194.05,5705.0,185.2306,185.2783,184.9634,185.1733,5705.0
2019-09-26 11:00:00,194.05,194.08,193.64,193.72,3665.0,185.1733,185.2019,184.7821,184.8584,3665.0
2019-09-26 11:05:00,193.95,194.06,193.93,194.0,10966.0,185.0779,185.1828,185.0588,185.1256,10966.0
2019-09-26 11:10:00,194.03,194.09,193.78,193.85,17147.0,185.1542,185.2115,184.9157,184.9825,17147.0
2019-09-26 11:15:00,193.86,193.86,193.53,193.54,3879.0,184.992,184.992,184.6771,184.6866,3879.0
2019-09-26 11:20:00,193.47,193.56,193.36,193.56,2054.0,184.6198,184.7057,184.5149,184.7057,2054.0
2019-09-26 11:25:00,193.51,193.91,193.5,193.89,2513.0,184.658,185.0397,184.6485,185.0206,2513.0
2019-09-26 11:30:00,193.94,194.2,193.84,194.19,5565.0,185.0683,185.3164,184.9729,185.3069,5565.0
2019-09-26 11:35:00,194.16,194.21,193.91,193.99,2662.0,185.2783,185.326,185.0397,185.1161,2662.0
2019-09-26 11:40:00,193.83,193.83,193.73,193.73,704.0,184.9634,184.9634,184.8679,184.8679,704.0
2019-09-26 11:45:00,193.73,193.92,193.67,193.83,5855.0,184.8679,185.0493,184.8107,184.9634,5855.0
2019-09-26 11:50:00,193.86,193.9,193.75,193.82,3137.0,184.992,185.0302,184.887,184.9538,3137.0
2019-09-26 11:55:00,193.81,194.17,193.8,194.06,4367.0,184.9443,185.2878,184.9347,185.1828,4367.0
2019-09-26 12:00:00,194.06,194.23,193.89,194.14,7357.0,185.1828,185.3451,185.0206,185.2592,7357.0
2019-09-26 12:05:00,194.09,194.31,194.09,194.23,2213.0,185.2115,185.4214,185.2115,185.3451,2213.0
2019-09-26 12:10:00,194.19,194.4,194.19,194.33,1900.0,185.3069,185.5073,185.3069,185.4405,1900.0
2019-09-26 12:15:00,194.36,194.61,194.36,194.6,2704.0,185.4691,185.7077,185.4691,185.6981,2704.0
2019-09-26 12:20:00,194.62,194.62,194.2,194.2,1806.0,185.7172,185.7172,185.3164,185.3164,1806.0
2019-09-26 12:25:00,194.21,194.73,194.21,194.65,2500.0,185.326,185.8222,185.326,185.7459,2500.0
2019-09-26 12:30:00,194.77,194.85,194.46,194.56,4599.0,185.8604,185.9367,185.5646,185.66,4599.0
2019-09-26 12:35:00,194.56,194.7,194.52,194.68,1778.0,185.66,185.7936,185.6218,185.7745,1778.0
2019-09-26 12:40:00,194.7,194.8,194.7,194.74,1165.0,185.7936,185.889,185.7936,185.8317,1165.0
2019-09-26 12:45:00,194.77,194.8,194.72,194.72,500.0,185.8604,185.889,185.8127,185.8127,500.0
2019-09-26 12:50:00,194.71,194.74,194.6,194.73,1759.0,185.8031,185.8317,185.6981,185.8222,1759.0
2019-09-26 12:55:00,194.69,194.87,194.66,194.82,3391.0,185.784,185.9558,185.7554,185.9081,3391.0
2019-09-26 13:00:00,194.81,194.85,194.65,194.65,4240.0,185.8985,185.9367,185.7459,185.7459,4240.0
2019-09-26 13:05:00,194.74,194.93,194.74,194.89,1300.0,185.8317,186.0131,185.8317,185.9749,1300.0
2019-09-26 13:10:00,194.88,194.88,194.7,194.7,1300.0,185.9653,185.9653,185.7936,185.7936,1300.0
2019-09-26 13:15:00,194.65,194.77,194.65,194.65,1600.0,185.7459,185.8604,185.7459,185.7459,1600.0
2019-09-26 13:20:00,194.72,194.72,194.56,194.56,1409.0,185.8127,185.8127,185.66,185.66,1409.0
2019-09-26 13:25:00,194.61,194.67,194.61,194.67,728.0,185.7077,185.7649,185.7077,185.7649,728.0
2019-09-26 13:30:00,194.7,194.78,194.66,194.69,2267.0,185.7936,185.8699,185.7554,185.784,2267.0
2019-09-26 13:35:00,194.7,194.9,194.67,194.81,5579.0,185.7936,185.9844,185.7649,185.8985,5579.0
2019-09-26 13:40:00,194.8,194.87,194.7,194.75,1224.0,185.889,185.9558,185.7936,185.8413,1224.0
2019-09-26 13:45:00,194.78,194.86,194.66,194.66,2548.0,185.8699,185.9463,185.7554,185.7554,2548.0
2019-09-26 13:50:00,194.66,194.84,194.6,194.84,2605.0,185.7554,185.9272,185.6981,185.9272,2605.0
2019-09-26 13:55:00,194.87,194.88,194.76,194.88,1810.0,185.9558,185.9653,185.8508,185.9653,1810.0
2019-09-26 14:00:00,194.91,195.15,194.89,195.07,5502.0,185.994,186.223,185.9749,186.1466,5502.0
2019-09-26 14:05:00,195.12,195.46,195.07,195.46,3978.0,186.1944,186.5188,186.1466,186.5188,3978.0
2019-09-26 14:10:00,195.3,195.33,195.0,195.03,2997.0,186.3661,186.3948,186.0798,186.1085,2997.0
2019-09-26 14:15:00,195.05,195.17,194.94,195.12,5535.0,186.1276,186.2421,186.0226,186.1944,5535.0
2019-09-26 14:20:00,195.12,195.2,195.11,195.12,1901.0,186.1944,186.2707,186.1848,186.1944,1901.0
2019-09-26 14:25:00,195.04,195.09,194.92,195.08,2301.0,186.118,186.1657,186.0035,186.1562,2301.0
2019-09-26 14:30:00,195.05,195.12,195.01,195.01,3130.0,186.1276,186.1944,186.0894,186.0894,3130.0
2019-09-26 14:35:00,194.92,194.98,194.79,194.9,2680.0,186.0035,186.0608,185.8795,185.9844,2680.0
2019-09-26 14:40:00,194.97,195.17,194.97,195.14,2523.0,186.0512,186.2421,186.0512,186.2134,2523.0
2019-09-26 14:45:00,195.18,195.27,195.18,195.23,1901.0,186.2516,186.3375,186.2516,186.2993,1901.0
2019-09-26 14:50:00,195.24,195.24,195.03,195.11,3057.0,186.3089,186.3089,186.1085,186.1848,3057.0
2019-09-26 14:55:00,195.12,195.25,195.1,195.1,2305.0,186.1944,186.3184,186.1753,186.1753,2305.0
2019-09-26 15:00:00,195.09,195.3,195.09,195.25,3042.0,186.1657,186.3661,186.1657,186.3184,3042.0
2019-09-26 15:05:00,195.19,195.32,195.09,195.31,3900.0,186.2612,186.3852,186.1657,186.3757,3900.0
2019-09-26 15:10:00,195.31,195.4,195.19,195.27,5311.0,186.3757,186.4616,186.2612,186.3375,5311.0
2019-09-26 15:15:00,195.25,195.41,195.25,195.41,2637.0,186.3184,186.4711,186.3184,186.4711,2637.0
2019-09-26 15:20:00,195.4,195.4,195.25,195.25,3261.0,186.4616,186.4616,186.3184,186.3184,3261.0
2019-09-26 15:25:00,195.28,195.55,195.25,195.38,6553.0,186.347,186.6047,186.3184,186.4425,6553.0
2019-09-26 15:30:00,195.36,195.52,195.35,195.46,2312.0,186.4234,186.5761,186.4138,186.5188,2312.0
2019-09-26 15:35:00,195.48,195.48,195.26,195.31,4279.0,186.5379,186.5379,186.328,186.3757,4279.0
2019-09-26 15:40:00,195.19,195.26,195.15,195.25,9513.0,186.2612,186.328,186.223,186.3184,9513.0
2019-09-26 15:45:00,195.22,195.25,195.07,195.18,7903.0,186.2898,186.3184,186.1466,186.2516,7903.0
2019-09-26 15:50:00,195.16,195.16,194.74,194.82,10519.0,186.2325,186.2325,185.8317,185.9081,10519.0
2019-09-26 15:55:00,194.77,194.87,194.66,194.73,51710.0,185.8604,185.9558,185.7554,185.8222,51710.0
2019-09-27 09:30:00,195.45,195.95,195.17,195.35,6103.0,186.5093,186.9864,186.2421,186.4138,6103.0
2019-09-27 09:35:00,195.35,195.64,194.66,195.36,6349.0,186.4138,186.6906,185.7554,186.4234,6349.0
2019-09-27 09:40:00,195.17,195.2,194.79,194.79,1853.0,186.2421,186.2707,185.8795,185.8795,1853.0
2019-09-27 09:45:00,194.68,194.83,194.65,194.65,800.0,185.7745,185.9176,185.7459,185.7459,800.0
2019-09-27 09:50:00,194.72,194.86,194.72,194.86,827.0,185.8127,185.9463,185.8127,185.9463,827.0
2019-09-27 09:55:00,194.9,194.98,194.56,194.57,2300.0,185.9844,186.0608,185.66,185.6695,2300.0
2019-09-27 10:00:00,194.65,194.71,194.56,194.69,1741.0,185.7459,185.8031,185.66,185.784,1741.0
2019-09-27 10:05:00,194.62,194.94,194.57,194.88,1210.0,185.7172,186.0226,185.6695,185.9653,1210.0
2019-09-27 10:10:00,194.76,194.76,194.27,194.31,1703.0,185.8508,185.8508,185.3832,185.4214,1703.0
2019-09-27 10:15:00,194.31,194.33,193.92,193.98,1620.0,185.4214,185.4405,185.0493,185.1065,1620.0
2019-09-27 10:20:00,193.83,193.98,193.68,193.93,2586.0,184.9634,185.1065,184.8202,185.0588,2586.0
2019-09-27 10:25:00,193.86,194.07,193.73,194.07,900.0,184.992,185.1924,184.8679,185.1924,900.0
2019-09-27 10:30:00,194.19,194.2,193.97,193.98,2800.0,185.3069,185.3164,185.097,185.1065,2800.0
2019-09-27 10:35:00,193.9,193.9,193.7,193.86,1500.0,185.0302,185.0302,184.8393,184.992,1500.0
2019-09-27 10:40:00,193.94,193.97,193.81,193.92,4680.0,185.0683,185.097,184.9443,185.0493,4680.0
2019-09-27 10:45:00,193.88,194.59,193.87,194.54,1897.0,185.0111,185.6886,185.0015,185.6409,1897.0
2019-09-27 10:50:00,194.41,194.56,194.41,194.54,896.0,185.5168,185.66,185.5168,185.6409,896.0
2019-09-27 10:55:00,194.44,194.74,194.44,194.63,1102.0,185.5455,185.8317,185.5455,185.7268,1102.0
2019-09-27 11:00:00,194.63,194.64,194.6,194.6,600.0,185.7268,185.7363,185.6981,185.6981,600.0
2019-09-27 11:05:00,194.52,194.62,194.52,194.62,900.0,185.6218,185.7172,185.6218,185.7172,900.0
2019-09-27 11:10:00,194.49,194.72,194.49,194.72,3106.0,185.5932,185.8127,185.5932,185.8127,3106.0
2019-09-27 11:15:00,194.61,194.68,194.44,194.44,2812.0,185.7077,185.7745,185.5455,185.5455,2812.0
2019-09-27 11:20:00,194.44,194.47,194.44,194.44,1245.0,185.5455,185.5741,185.5455,185.5455,1245.0
2019-09-27 11:25:00,194.5,194.57,194.39,194.39,805.0,185.6027,185.6695,185.4978,185.4978,805.0
2019-09-27 11:30:00,194.49,194.57,194.45,194.56,1408.0,185.5932,185.6695,185.555,185.66,1408.0
2019-09-27 11:35:00,194.43,194.5,193.32,193.52,2143.0,185.5359,185.6027,184.4767,184.6676,2143.0
2019-09-27 11:40:00,193.7,193.87,193.27,193.27,1973.0,184.8393,185.0015,184.429,184.429,1973.0
2019-09-27 11:45:00,193.16,193.63,193.1,193.58,1978.0,184.324,184.7725,184.2668,184.7248,1978.0
2019-09-27 11:50:00,193.55,193.58,193.48,193.49,956.0,184.6962,184.7248,184.6294,184.6389,956.0
2019-09-27 11:55:00,193.63,194.04,193.62,193.88,2340.0,184.7725,185.1638,184.763,185.0111,2340.0
2019-09-27 12:00:00,193.71,193.71,193.54,193.62,1401.0,184.8489,184.8489,184.6866,184.763,1401.0
2019-09-27 12:05:00,193.53,193.65,193.39,193.65,1524.0,184.6771,184.7916,184.5435,184.7916,1524.0
2019-09-27 12:10:00,193.59,193.75,193.59,193.75,880.0,184.7343,184.887,184.7343,184.887,880.0
2019-09-27 12:15:00,193.68,193.68,193.61,193.61,429.0,184.8202,184.8202,184.7534,184.7534,429.0
2019-09-27 12:20:00,193.43,193.47,193.32,193.43,1000.0,184.5817,184.6198,184.4767,184.5817,1000.0
2019-09-27 12:25:00,193.43,193.47,193.36,193.38,2285.0,184.5817,184.6198,184.5149,184.534,2285.0
2019-09-27 12:30:00,193.33,193.33,193.17,193.26,1020.0,184.4862,184.4862,184.3336,184.4194,1020.0
2019-09-27 12:35:00,193.3,193.37,193.3,193.37,200.0,184.4576,184.5244,184.4576,184.5244,200.0
2019-09-27 12:40:00,193.41,193.51,193.25,193.25,1693.0,184.5626,184.658,184.4099,184.4099,1693.0
2019-09-27 12:45:00,193.24,193.25,192.94,193.08,3910.0,184.4004,184.4099,184.1141,184.2477,3910.0
2019-09-27 12:50:00,192.97,193.11,192.9,192.9,885.0,184.1427,184.2763,184.0759,184.0759,885.0
2019-09-27 12:55:00,192.92,192.92,192.72,192.72,780.0,184.095,184.095,183.9041,183.9041,780.0
2019-09-27 13:00:00,192.66,192.79,192.51,192.79,1639.0,183.8469,183.9709,183.7038,183.9709,1639.0
2019-09-27 13:05:00,192.84,193.08,192.78,193.08,1642.0,184.0187,184.2477,183.9614,184.2477,1642.0
2019-09-27 13:10:00,192.98,193.1,192.86,192.86,3134.0,184.1523,184.2668,184.0377,184.0377,3134.0
2019-09-27 13:15:00,192.92,192.92,192.79,192.87,5200.0,184.095,184.095,183.9709,184.0473,5200.0
2019-09-27 13:20:00,192.93,192.95,192.68,192.78,3646.0,184.1045,184.1236,183.866,183.9614,3646.0
2019-09-27 13:25:00,192.78,192.87,192.68,192.85,2410.0,183.9614,184.0473,183.866,184.0282,2410.0
2019-09-27 13:30:00,192.93,193.06,192.73,193.06,2896.0,184.1045,184.2286,183.9137,184.2286,2896.0
2019-09-27 13:35:00,193.05,193.05,192.9,193.02,1400.0,184.2191,184.2191,184.0759,184.1904,1400.0
2019-09-27 13:40:00,193.09,193.32,193.09,193.3,1577.0,184.2572,184.4767,184.2572,184.4576,1577.0
2019-09-27 13:45:00,193.25,193.26,193.2,193.26,3872.0,184.4099,184.4194,184.3622,184.4194,3872.0
2019-09-27 13:50:00,193.2,193.22,193.04,193.2,3915.0,184.3622,184.3813,184.2095,184.3622,3915.0
2019-09-27 13:55:00,193.22,193.36,193.22,193.31,3307.0,184.3813,184.5149,184.3813,184.4672,3307.0
2019-09-27 14:00:00,193.25,193.25,192.98,192.98,1035.0,184.4099,184.4099,184.1523,184.1523,1035.0
2019-09-27 14:05:00,192.89,192.92,192.69,192.7,1100.0,184.0664,184.095,183.8755,183.8851,1100.0
2019-09-27 14:10:00,192.69,192.73,192.57,192.68,8196.0,183.8755,183.9137,183.761,183.866,8196.0
2019-09-27 14:15:00,192.75,192.75,192.65,192.68,3111.0,183.9328,183.9328,183.8373,183.866,3111.0
2019-09-27 14:20:00,192.71,192.78,192.71,192.74,710.0,183.8946,183.9614,183.8946,183.9232,710.0
2019-09-27 14:25:00,192.61,192.7,192.53,192.53,1828.0,183.7992,183.8851,183.7228,183.7228,1828.0
2019-09-27 14:30:00,192.5,192.59,192.44,192.59,989.0,183.6942,183.7801,183.637,183.7801,989.0
2019-09-27 14:35:00,192.63,192.7,192.42,192.5,2953.0,183.8183,183.8851,183.6179,183.6942,2953.0
2019-09-27 14:40:00,192.57,192.68,192.47,192.5,2100.0,183.761,183.866,183.6656,183.6942,2100.0
2019-09-27 14:45:00,192.49,192.49,192.34,192.36,1600.0,183.6847,183.6847,183.5415,183.5606,1600.0
2019-09-27 14:50:00,192.28,192.28,192.12,192.17,2973.0,183.4843,183.4843,183.3316,183.3793,2973.0
2019-09-27 14:55:00,192.22,192.3,192.11,192.25,1500.0,183.427,183.5034,183.322,183.4556,1500.0
2019-09-27 15:00:00,192.26,192.41,192.18,192.33,2858.0,183.4652,183.6083,183.3888,183.532,2858.0
2019-09-27 15:05:00,192.34,192.4,192.17,192.38,3937.0,183.5415,183.5988,183.3793,183.5797,3937.0
2019-09-27 15:10:00,192.35,192.38,192.29,192.33,2120.0,183.5511,183.5797,183.4938,183.532,2120.0
2019-09-27 15:15:00,192.25,192.54,192.19,192.5,5030.0,183.4556,183.7324,183.3984,183.6942,5030.0
2019-09-27 15:20:00,192.51,192.58,192.34,192.58,4018.0,183.7038,183.7705,183.5415,183.7705,4018.0
2019-09-27 15:25:00,192.61,192.61,192.24,192.24,3124.0,183.7992,183.7992,183.4461,183.4461,3124.0
2019-09-27 15:30:00,192.25,192.37,192.18,192.37,2600.0,183.4556,183.5702,183.3888,183.5702,2600.0
2019-09-27 15:35:00,192.41,192.49,192.35,192.49,4692.0,183.6083,183.6847,183.5511,183.6847,4692.0
2019-09-27 15:40:00,192.49,192.9,192.49,192.9,6726.0,183.6847,184.0759,183.6847,184.0759,6726.0
2019-09-27 15:45:00,192.92,193.04,192.83,193.0,8528.0,184.095,184.2095,184.0091,184.1713,8528.0
2019-09-27 15:50:00,192.95,193.44,192.94,193.3,13378.0,184.1236,184.5912,184.1141,184.4576,13378.0
2019-09-27 15:55:00,193.34,193.61,193.09,193.46,40467.0,184.4958,184.7534,184.2572,184.6103,40467.0
2019-09-30 09:30:00,193.58,193.58,193.13,193.19,10190.0,184.7248,184.7248,184.2954,184.3526,10190.0
2019-09-30 09:35:00,193.27,193.66,193.26,193.59,1800.0,184.429,184.8011,184.4194,184.7343,1800.0
2019-09-30 09:40:00,193.69,193.86,193.52,193.86,2014.0,184.8298,184.992,184.6676,184.992,2014.0
2019-09-30 09:45:00,193.74,193.81,193.41,193.63,5325.0,184.8775,184.9443,184.5626,184.7725,5325.0
2019-09-30 09:50:00,193.64,193.95,193.63,193.88,3715.0,184.7821,185.0779,184.7725,185.0111,3715.0
2019-09-30 09:55:00,193.82,194.05,193.82,193.88,2787.0,184.9538,185.1733,184.9538,185.0111,2787.0
2019-09-30 10:00:00,193.81,193.95,193.72,193.75,2000.0,184.9443,185.0779,184.8584,184.887,2000.0
2019-09-30 10:05:00,193.74,193.74,193.51,193.59,2316.0,184.8775,184.8775,184.658,184.7343,2316.0
2019-09-30 10:10:00,193.61,193.81,193.57,193.78,1363.0,184.7534,184.9443,184.7153,184.9157,1363.0
2019-09-30 10:15:00,193.91,193.95,193.74,193.74,1300.0,185.0397,185.0779,184.8775,184.8775,1300.0
2019-09-30 10:20:00,193.66,193.66,193.22,193.35,1801.0,184.8011,184.8011,184.3813,184.5053,1801.0
2019-09-30 10:25:00,193.36,193.4,193.36,193.36,401.0,184.5149,184.553,184.5149,184.5149,401.0
2019-09-30 10:30:00,193.4,193.42,193.38,193.38,600.0,184.553,184.5721,184.534,184.534,600.0
2019-09-30 10:35:00,193.15,193.34,193.11,193.11,1367.0,184.3145,184.4958,184.2763,184.2763,1367.0
2019-09-30 10:40:00,193.28,193.48,193.24,193.39,1800.0,184.4385,184.6294,184.4004,184.5435,1800.0
2019-09-30 10:45:00,193.35,193.5,193.33,193.45,6596.0,184.5053,184.6485,184.4862,184.6008,6596.0
2019-09-30 10:50:00,193.48,193.73,193.36,193.73,1943.0,184.6294,184.8679,184.5149,184.8679,1943.0
2019-09-30 10:55:00,193.75,193.8,193.64,193.69,1495.0,184.887,184.9347,184.7821,184.8298,1495.0
2019-09-30 11:00:00,193.78,193.9,193.64,193.69,1997.0,184.9157,185.0302,184.7821,184.8298,1997.0
2019-09-30 11:05:00,193.6,193.81,193.6,193.78,1854.0,184.7439,184.9443,184.7439,184.9157,1854.0
2019-09-30 11:10:00,193.82,193.88,193.71,193.79,1021.0,184.9538,185.0111,184.8489,184.9252,1021.0
2019-09-30 11:15:00,193.64,193.82,193.64,193.82,1634.0,184.7821,184.9538,184.7821,184.9538,1634.0
2019-09-30 11:20:00,193.86,194.0,193.84,193.85,2000.0,184.992,185.1256,184.9729,184.9825,2000.0
2019-09-30 11:25:00,193.9,194.18,193.87,194.18,1941.0,185.0302,185.2974,185.0015,185.2974,1941.0
2019-09-30 11:30:00,194.18,194.18,193.98,194.08,2400.0,185.2974,185.2974,185.1065,185.2019,2400.0
2019-09-30 11:35:00,194.03,194.19,193.99,194.19,1702.0,185.1542,185.3069,185.1161,185.3069,1702.0
2019-09-30 11:40:00,194.15,194.38,194.15,194.2,1873.0,185.2687,185.4882,185.2687,185.3164,1873.0
2019-09-30 11:45:00,194.14,194.14,193.92,193.98,2857.0,185.2592,185.2592,185.0493,185.1065,2857.0
2019-09-30 11:50:00,193.95,193.95,193.7,193.73,2827.0,185.0779,185.0779,184.8393,184.8679,2827.0
2019-09-30 11:55:00,193.67,193.79,193.64,193.73,3948.0,184.8107,184.9252,184.7821,184.8679,3948.0
2019-09-30 12:00:00,193.78,194.02,193.76,194.02,8491.0,184.9157,185.1447,184.8966,185.1447,8491.0
2019-09-30 12:05:00,194.03,194.06,193.97,194.06,2651.0,185.1542,185.1828,185.097,185.1828,2651.0
2019-09-30 12:10:00,194.06,194.24,194.06,194.19,4922.0,185.1828,185.3546,185.1828,185.3069,4922.0
2019-09-30 12:15:00,194.24,194.26,194.19,194.19,800.0,185.3546,185.3737,185.3069,185.3069,800.0
2019-09-30 12:20:00,194.21,194.28,194.17,194.17,1002.0,185.326,185.3928,185.2878,185.2878,1002.0
2019-09-30 12:25:00,194.25,194.25,194.2,194.23,698.0,185.3642,185.3642,185.3164,185.3451,698.0
2019-09-30 12:30:00,194.23,194.24,194.03,194.1,2275.0,185.3451,185.3546,185.1542,185.221,2275.0
2019-09-30 12:35:00,194.08,194.13,193.99,193.99,1726.0,185.2019,185.2496,185.1161,185.1161,1726.0
2019-09-30 12:40:00,194.04,194.17,194.04,194.15,3475.0,185.1638,185.2878,185.1638,185.2687,3475.0
2019-09-30 12:45:00,194.16,194.23,194.05,194.08,2679.0,185.2783,185.3451,185.1733,185.2019,2679.0
2019-09-30 12:50:00,194.1,194.1,193.99,194.03,2130.0,185.221,185.221,185.1161,185.1542,2130.0
2019-09-30 12:55:00,194.01,194.04,193.94,193.99,1710.0,185.1351,185.1638,185.0683,185.1161,1710.0
2019-09-30 13:00:00,194.04,194.04,194.01,194.01,841.0,185.1638,185.1638,185.1351,185.1351,841.0
2019-09-30 13:05:00,194.03,194.09,194.03,194.03,700.0,185.1542,185.2115,185.1542,185.1542,700.0
2019-09-30 13:10:00,194.11,194.18,194.11,194.17,2301.0,185.2306,185.2974,185.2306,185.2878,2301.0
2019-09-30 13:15:00,194.18,194.19,194.13,194.16,3932.0,185.2974,185.3069,185.2496,185.2783,3932.0
2019-09-30 13:20:00,194.19,194.29,194.13,194.13,2026.0,185.3069,185.4023,185.2496,185.2496,2026.0
2019-09-30 13:25:00,194.17,194.19,194.08,194.08,636.0,185.2878,185.3069,185.2019,185.2019,636.0
2019-09-30 13:30:00,194.11,194.16,194.1,194.16,926.0,185.2306,185.2783,185.221,185.2783,926.0
2019-09-30 13:35:00,194.1,194.1,193.95,194.05,2562.0,185.221,185.221,185.0779,185.1733,2562.0
2019-09-30 13:40:00,193.99,193.99,193.95,193.95,900.0,185.1161,185.1161,185.0779,185.0779,900.0
2019-09-30 13:45:00,193.94,194.04,193.9,194.02,2856.0,185.0683,185.1638,185.0302,185.1447,2856.0
2019-09-30 13:50:00,194.0,194.0,193.83,193.83,1310.0,185.1256,185.1256,184.9634,184.9634,1310.0
2019-09-30 13:55:00,193.8,193.83,193.76,193.77,2488.0,184.9347,184.9634,184.8966,184.9061,2488.0
2019-09-30 14:00:00,193.79,193.81,193.72,193.72,2511.0,184.9252,184.9443,184.8584,184.8584,2511.0
2019-09-30 14:05:00,193.73,193.73,193.55,193.65,2316.0,184.8679,184.8679,184.6962,184.7916,2316.0
2019-09-30 14:10:00,193.6,193.62,193.54,193.54,800.0,184.7439,184.763,184.6866,184.6866,800.0
2019-09-30 14:15:00,193.65,193.67,193.56,193.62,2447.0,184.7916,184.8107,184.7057,184.763,2447.0
2019-09-30 14:20:00,193.67,193.68,193.6,193.67,1500.0,184.8107,184.8202,184.7439,184.8107,1500.0
2019-09-30 14:25:00,193.66,193.71,193.62,193.69,1614.0,184.8011,184.8489,184.763,184.8298,1614.0
2019-09-30 14:30:00,193.65,193.65,193.55,193.6,1002.0,184.7916,184.7916,184.6962,184.7439,1002.0
2019-09-30 14:35:00,193.59,193.64,193.53,193.61,3149.0,184.7343,184.7821,184.6771,184.7534,3149.0
2019-09-30 14:40:00,193.6,193.64,193.54,193.64,1100.0,184.7439,184.7821,184.6866,184.7821,1100.0
2019-09-30 14:45:00,193.7,193.74,193.64,193.7,2594.0,184.8393,184.8775,184.7821,184.8393,2594.0
2019-09-30 14:50:00,193.7,193.83,193.68,193.81,1845.0,184.8393,184.9634,184.8202,184.9443,1845.0
2019-09-30 14:55:00,193.78,193.84,193.74,193.83,2005.0,184.9157,184.9729,184.8775,184.9634,2005.0
2019-09-30 15:00:00,193.84,193.85,193.52,193.54,2251.0,184.9729,184.9825,184.6676,184.6866,2251.0
2019-09-30 15:05:00,193.57,193.72,193.57,193.67,1215.0,184.7153,184.8584,184.7153,184.8107,1215.0
2019-09-30 15:10:00,193.72,193.8,193.7,193.8,2373.0,184.8584,184.9347,184.8393,184.9347,2373.0
2019-09-30 15:15:00,193.79,193.9,193.79,193.9,2656.0,184.9252,185.0302,184.9252,185.0302,2656.0
2019-09-30 15:20:00,193.91,193.99,193.83,193.99,6929.0,185.0397,185.1161,184.9634,185.1161,6929.0
2019-09-30 15:25:00,193.95,194.02,193.86,193.89,3209.0,185.0779,185.1447,184.992,185.0206,3209.0
2019-09-30 15:30:00,193.84,193.84,193.58,193.64,2800.0,184.9729,184.9729,184.7248,184.7821,2800.0
2019-09-30 15:35:00,193.67,193.67,193.51,193.64,10982.0,184.8107,184.8107,184.658,184.7821,10982.0
2019-09-30 15:40:00,193.62,194.01,193.58,194.01,9412.0,184.763,185.1351,184.7248,185.1351,9412.0
2019-09-30 15:45:00,194.03,194.19,193.72,193.77,12531.0,185.1542,185.3069,184.8584,184.9061,12531.0
2019-09-30 15:50:00,193.79,193.94,193.65,193.72,15173.0,184.9252,185.0683,184.7916,184.8584,15173.0
2019-09-30 15:55:00,193.64,193.82,193.55,193.55,31066.0,184.7821,184.9538,184.6962,184.6962,31066.0
2019-10-01 09:30:00,194.59,194.7,194.52,194.52,4032.0,185.6886,185.7936,185.6218,185.6218,4032.0
2019-10-01 09:35:00,194.74,195.2,194.73,195.2,5220.0,185.8317,186.2707,185.8222,186.2707,5220.0
2019-10-01 09:40:00,195.21,195.3,194.5,194.5,1400.0,186.2802,186.3661,185.6027,185.6027,1400.0
2019-10-01 09:45:00,194.82,195.04,194.68,194.74,1000.0,185.9081,186.118,185.7745,185.8317,1000.0
2019-10-01 09:50:00,194.83,195.05,194.79,194.89,2137.0,185.9176,186.1276,185.8795,185.9749,2137.0
2019-10-01 09:55:00,194.94,194.98,194.74,194.98,2100.0,186.0226,186.0608,185.8317,186.0608,2100.0
2019-10-01 10:00:00,194.7,194.73,193.68,193.68,4463.0,185.7936,185.8222,184.8202,184.8202,4463.0
2019-10-01 10:05:00,193.48,193.5,192.88,192.88,2101.0,184.6294,184.6485,184.0568,184.0568,2101.0
2019-10-01 10:10:00,192.77,192.95,192.53,192.53,1100.0,183.9519,184.1236,183.7228,183.7228,1100.0
2019-10-01 10:15:00,192.66,192.77,192.57,192.57,2734.0,183.8469,183.9519,183.761,183.761,2734.0
2019-10-01 10:20:00,192.55,192.55,192.06,192.28,2633.0,183.7419,183.7419,183.2743,183.4843,2633.0
2019-10-01 10:25:00,192.28,192.85,192.17,192.85,1154.0,183.4843,184.0282,183.3793,184.0282,1154.0
2019-10-01 10:30:00,192.86,193.12,192.85,193.01,1001.0,184.0377,184.2858,184.0282,184.1809,1001.0
2019-10-01 10:35:00,193.0,193.13,192.9,193.13,1147.0,184.1713,184.2954,184.0759,184.2954,1147.0
2019-10-01 10:40:00,193.42,193.42,192.92,192.95,2731.0,184.5721,184.5721,184.095,184.1236,2731.0
2019-10-01 10:45:00,193.04,193.29,192.94,193.1,3726.0,184.2095,184.4481,184.1141,184.2668,3726.0
2019-10-01 10:50:00,192.99,193.28,192.95,193.28,1700.0,184.1618,184.4385,184.1236,184.4385,1700.0
2019-10-01 10:55:00,193.32,193.47,193.02,193.06,2529.0,184.4767,184.6198,184.1904,184.2286,2529.0
2019-10-01 11:00:00,192.94,192.94,192.47,192.56,3994.0,184.1141,184.1141,183.6656,183.7515,3994.0
2019-10-01 11:05:00,192.58,193.01,192.5,193.01,4030.0,183.7705,184.1809,183.6942,184.1809,4030.0
2019-10-01 11:10:00,192.89,192.89,192.64,192.64,1300.0,184.0664,184.0664,183.8278,183.8278,1300.0
2019-10-01 11:15:00,192.63,192.73,192.44,192.63,1500.0,183.8183,183.9137,183.637,183.8183,1500.0
2019-10-01 11:20:00,192.59,192.84,192.52,192.84,2200.0,183.7801,184.0187,183.7133,184.0187,2200.0
2019-10-01 11:25:00,192.84,192.92,192.7,192.82,2360.0,184.0187,184.095,183.8851,183.9996,2360.0
2019-10-01 11:30:00,192.89,193.06,192.78,192.97,9544.0,184.0664,184.2286,183.9614,184.1427,9544.0
2019-10-01 11:35:00,192.97,192.97,192.55,192.55,10136.0,184.1427,184.1427,183.7419,183.7419,10136.0
2019-10-01 11:40:00,192.49,192.49,192.16,192.26,9217.0,183.6847,183.6847,183.3698,183.4652,9217.0
2019-10-01 11:45:00,192.28,192.33,191.99,192.01,2120.0,183.4843,183.532,183.2075,183.2266,2120.0
2019-10-01 11:50:00,192.08,192.12,191.95,191.95,1097.0,183.2934,183.3316,183.1694,183.1694,1097.0
2019-10-01 11:55:00,191.94,192.03,191.88,191.89,2857.0,183.1598,183.2457,183.1026,183.1121,2857.0
2019-10-01 12:00:00,191.9,191.95,191.77,191.77,3510.0,183.1217,183.1694,182.9976,182.9976,3510.0
2019-10-01 12:05:00,191.76,191.85,191.69,191.7,1904.0,182.9881,183.0739,182.9213,182.9308,1904.0
2019-10-01 12:10:00,191.69,191.72,191.48,191.48,1290.0,182.9213,182.9499,182.7209,182.7209,1290.0
2019-10-01 12:15:00,191.42,191.77,191.41,191.56,1000.0,182.6636,182.9976,182.6541,182.7972,1000.0
2019-10-01 12:20:00,191.62,191.62,191.27,191.43,1400.0,182.8545,182.8545,182.5205,182.6732,1400.0
2019-10-01 12:25:00,191.47,191.67,191.38,191.56,3824.0,182.7113,182.9022,182.6254,182.7972,3824.0
2019-10-01 12:30:00,191.48,191.63,191.48,191.48,1600.0,182.7209,182.864,182.7209,182.7209,1600.0
2019-10-01 12:35:00,191.51,191.59,191.29,191.29,1136.0,182.7495,182.8258,182.5396,182.5396,1136.0
2019-10-01 12:40:00,191.47,191.53,191.42,191.46,800.0,182.7113,182.7686,182.6636,182.7018,800.0
2019-10-01 12:45:00,191.55,191.58,191.45,191.45,1000.0,182.7877,182.8163,182.6922,182.6922,1000.0
2019-10-01 12:50:00,191.51,191.51,191.24,191.28,1901.0,182.7495,182.7495,182.4918,182.53,1901.0
2019-10-01 12:55:00,191.27,191.31,190.91,191.02,7481.0,182.5205,182.5586,182.1769,182.2819,7481.0
2019-10-01 13:00:00,191.04,191.07,190.87,190.89,861.0,182.301,182.3296,182.1388,182.1579,861.0
2019-10-01 13:05:00,190.88,190.93,190.72,190.78,1800.0,182.1483,182.196,181.9956,182.0529,1800.0
2019-10-01 13:10:00,190.62,190.69,190.62,190.69,1100.0,181.9002,181.967,181.9002,181.967,1100.0
2019-10-01 13:15:00,190.5,190.75,190.5,190.72,2149.0,181.7857,182.0243,181.7857,181.9956,2149.0
2019-10-01 13:20:00,190.74,190.87,190.66,190.66,1132.0,182.0147,182.1388,181.9384,181.9384,1132.0
2019-10-01 13:25:00,190.65,190.75,190.65,190.68,3700.0,181.9288,182.0243,181.9288,181.9575,3700.0
2019-10-01 13:30:00,190.7,190.7,190.34,190.49,1846.0,181.9765,181.9765,181.633,181.7762,1846.0
2019-10-01 13:35:00,190.56,190.62,190.43,190.5,4954.0,181.843,181.9002,181.7189,181.7857,4954.0
2019-10-01 13:40:00,190.62,190.66,190.54,190.63,2101.0,181.9002,181.9384,181.8239,181.9098,2101.0
2019-10-01 13:45:00,190.6,190.73,190.47,190.69,3035.0,181.8811,182.0052,181.7571,181.967,3035.0
2019-10-01 13:50:00,190.72,190.75,190.54,190.71,5030.0,181.9956,182.0243,181.8239,181.9861,5030.0
2019-10-01 13:55:00,190.62,190.64,190.56,190.59,1201.0,181.9002,181.9193,181.843,181.8716,1201.0
2019-10-01 14:00:00,190.64,190.82,190.52,190.71,2559.0,181.9193,182.0911,181.8048,181.9861,2559.0
2019-10-01 14:05:00,190.65,190.65,190.37,190.38,3145.0,181.9288,181.9288,181.6616,181.6712,3145.0
2019-10-01 14:10:00,190.38,190.63,190.38,190.56,929.0,181.6712,181.9098,181.6712,181.843,929.0
2019-10-01 14:15:00,190.45,190.45,190.35,190.43,1258.0,181.738,181.738,181.6426,181.7189,1258.0
2019-10-01 14:20:00,190.33,190.48,190.33,190.45,2500.0,181.6235,181.7666,181.6235,181.738,2500.0
2019-10-01 14:25:00,190.48,190.48,190.21,190.21,2725.0,181.7666,181.7666,181.509,181.509,2725.0
2019-10-01 14:30:00,190.22,190.66,190.18,190.63,2999.0,181.5185,181.9384,181.4803,181.9098,2999.0
2019-10-01 14:35:00,190.67,190.68,190.36,190.43,3008.0,181.9479,181.9575,181.6521,181.7189,3008.0
2019-10-01 14:40:00,190.47,190.56,190.37,190.37,7833.0,181.7571,181.843,181.6616,181.6616,7833.0
2019-10-01 14:45:00,190.44,190.58,190.38,190.42,6652.0,181.7284,181.862,181.6712,181.7094,6652.0
2019-10-01 14:50:00,190.5,190.63,190.5,190.5,1600.0,181.7857,181.9098,181.7857,181.7857,1600.0
2019-10-01 14:55:00,190.46,190.51,190.43,190.47,2456.0,181.7475,181.7952,181.7189,181.7571,2456.0
2019-10-01 15:00:00,190.51,190.51,190.42,190.49,2400.0,181.7952,181.7952,181.7094,181.7762,2400.0
2019-10-01 15:05:00,190.5,190.69,190.46,190.69,2456.0,181.7857,181.967,181.7475,181.967,2456.0
2019-10-01 15:10:00,190.63,190.63,190.29,190.32,1830.0,181.9098,181.9098,181.5853,181.6139,1830.0
2019-10-01 15:15:00,190.29,190.41,190.21,190.32,4855.0,181.5853,181.6998,181.509,181.6139,4855.0
2019-10-01 15:20:00,190.3,190.47,190.27,190.47,2000.0,181.5948,181.7571,181.5662,181.7571,2000.0
2019-10-01 15:25:00,190.46,190.66,190.46,190.66,3240.0,181.7475,181.9384,181.7475,181.9384,3240.0
2019-10-01 15:30:00,190.62,190.62,190.41,190.5,3055.0,181.9002,181.9002,181.6998,181.7857,3055.0
2019-10-01 15:35:00,190.53,190.6,190.32,190.36,2972.0,181.8143,181.8811,181.6139,181.6521,2972.0
2019-10-01 15:40:00,190.27,190.27,190.04,190.18,4680.0,181.5662,181.5662,181.3467,181.4803,4680.0
2019-10-01 15:45:00,190.2,190.26,189.85,189.9,7336.0,181.4994,181.5567,181.1654,181.2131,7336.0
2019-10-01 15:50:00,189.94,190.15,189.89,190.08,7486.0,181.2513,181.4517,181.2036,181.3849,7486.0
2019-10-01 15:55:00,190.05,190.18,189.67,189.67,30107.0,181.3563,181.4803,180.9937,180.9937,30107.0
2019-10-02 09:30:00,188.23,188.99,187.97,188.75,22088.0,179.6195,180.3448,179.3714,180.1158,22088.0
2019-10-02 09:35:00,188.76,189.35,188.49,188.72,3032.0,180.1253,180.6883,179.8676,180.0871,3032.0
2019-10-02 09:40:00,188.51,188.59,188.29,188.3,1800.0,179.8867,179.9631,179.6768,179.6863,1800.0
2019-10-02 09:45:00,188.36,188.37,188.12,188.34,3460.0,179.7436,179.7531,179.5146,179.7245,3460.0
2019-10-02 09:50:00,188.2,188.2,187.62,187.62,1739.0,179.5909,179.5909,179.0374,179.0374,1739.0
2019-10-02 09:55:00,187.41,187.51,186.91,187.3,6579.0,178.837,178.9325,178.3599,178.7321,6579.0
2019-10-02 10:00:00,187.19,187.19,185.98,186.29,7488.0,178.6271,178.6271,177.4725,177.7683,7488.0
2019-10-02 10:05:00,186.35,186.39,186.12,186.39,4071.0,177.8255,177.8637,177.6061,177.8637,4071.0
2019-10-02 10:10:00,186.32,186.63,186.26,186.3,16772.0,177.7969,178.0927,177.7397,177.7778,16772.0
2019-10-02 10:15:00,186.33,186.7,186.32,186.36,3145.0,177.8065,178.1595,177.7969,177.8351,3145.0
2019-10-02 10:20:00,186.29,186.29,185.74,185.82,2490.0,177.7683,177.7683,177.2434,177.3198,2490.0
2019-10-02 10:25:00,185.81,185.81,185.19,185.45,6485.0,177.3102,177.3102,176.7186,176.9667,6485.0
2019-10-02 10:30:00,185.49,185.49,185.1,185.31,12468.0,177.0049,177.0049,176.6327,176.8331,12468.0
2019-10-02 10:35:00,185.25,185.27,184.82,184.92,6688.0,176.7759,176.7949,176.3655,176.461,6688.0
2019-10-02 10:40:00,184.81,184.88,184.51,184.88,5988.0,176.356,176.4228,176.0697,176.4228,5988.0
2019-10-02 10:45:00,184.86,184.86,184.67,184.67,836.0,176.4037,176.4037,176.2224,176.2224,836.0
2019-10-02 10:50:00,184.55,184.89,184.53,184.89,1800.0,176.1079,176.4323,176.0888,176.4323,1800.0
2019-10-02 10:55:00,185.03,185.51,184.94,185.47,2601.0,176.5659,177.024,176.48,176.9858,2601.0
2019-10-02 11:00:00,185.21,185.74,185.21,185.74,7440.0,176.7377,177.2434,176.7377,177.2434,7440.0
2019-10-02 11:05:00,185.67,186.3,185.64,186.18,12366.0,177.1766,177.7778,177.148,177.6633,12366.0
2019-10-02 11:10:00,186.2,186.37,186.07,186.07,3010.0,177.6824,177.8446,177.5583,177.5583,3010.0
2019-10-02 11:15:00,186.16,186.24,185.89,186.24,11300.0,177.6442,177.7206,177.3866,177.7206,11300.0
2019-10-02 11:20:00,186.37,186.77,186.36,186.77,4000.0,177.8446,178.2263,177.8351,178.2263,4000.0
2019-10-02 11:25:00,186.82,186.82,186.52,186.53,5311.0,178.274,178.274,177.9878,177.9973,5311.0
2019-10-02 11:30:00,186.52,186.52,185.93,185.93,1902.0,177.9878,177.9878,177.4247,177.4247,1902.0
2019-10-02 11:35:00,185.82,186.03,185.6,185.8,1900.0,177.3198,177.5202,177.1098,177.3007,1900.0
2019-10-02 11:40:00,185.8,186.04,185.78,185.94,1015.0,177.3007,177.5297,177.2816,177.4343,1015.0
2019-10-02 11:45:00,185.96,186.12,185.81,185.81,4034.0,177.4534,177.6061,177.3102,177.3102,4034.0
2019-10-02 11:50:00,186.0,186.23,185.9,186.19,1800.0,177.4915,177.711,177.3961,177.6729,1800.0
2019-10-02 11:55:00,186.34,187.08,186.26,187.01,16418.0,177.816,178.5221,177.7397,178.4553,16418.0
2019-10-02 12:00:00,186.8,186.8,186.42,186.44,2318.0,178.255,178.255,177.8923,177.9114,2318.0
2019-10-02 12:05:00,186.39,186.47,186.2,186.2,300.0,177.8637,177.94,177.6824,177.6824,300.0
2019-10-02 12:10:00,186.0,186.0,185.7,185.7,1800.0,177.4915,177.4915,177.2053,177.2053,1800.0
2019-10-02 12:15:00,185.73,185.81,185.47,185.52,2548.0,177.2339,177.3102,176.9858,177.0335,2548.0
2019-10-02 12:20:00,185.51,185.7,185.46,185.62,2305.0,177.024,177.2053,176.9762,177.1289,2305.0
2019-10-02 12:25:00,185.66,185.81,185.65,185.75,15705.0,177.1671,177.3102,177.1576,177.253,15705.0
2019-10-02 12:30:00,185.86,185.98,185.76,185.83,5037.0,177.358,177.4725,177.2625,177.3293,5037.0
2019-10-02 12:35:00,185.86,185.98,185.67,185.77,19625.0,177.358,177.4725,177.1766,177.2721,19625.0
2019-10-02 12:40:00,185.78,185.87,185.62,185.7,14880.0,177.2816,177.3675,177.1289,177.2053,14880.0
2019-10-02 12:45:00,185.69,185.75,185.11,185.24,11223.0,177.1957,177.253,176.6423,176.7663,11223.0
2019-10-02 12:50:00,185.23,185.43,185.16,185.16,3091.0,176.7568,176.9476,176.69,176.69,3091.0
2019-10-02 12:55:00,185.07,185.36,185.03,185.24,2702.0,176.6041,176.8808,176.5659,176.7663,2702.0
2019-10-02 13:00:00,185.13,185.28,185.13,185.19,5391.0,176.6613,176.8045,176.6613,176.7186,5391.0
2019-10-02 13:05:00,185.34,185.77,185.34,185.75,2131.0,176.8617,177.2721,176.8617,177.253,2131.0
2019-10-02 13:10:00,185.79,185.88,185.78,185.88,2005.0,177.2912,177.377,177.2816,177.377,2005.0
2019-10-02 13:15:00,185.81,185.87,185.7,185.87,3636.0,177.3102,177.3675,177.2053,177.3675,3636.0
2019-10-02 13:20:00,185.84,185.92,185.76,185.83,4011.0,177.3389,177.4152,177.2625,177.3293,4011.0
2019-10-02 13:25:00,185.89,186.13,185.85,185.99,1405.0,177.3866,177.6156,177.3484,177.482,1405.0
2019-10-02 13:30:00,186.15,186.15,185.79,185.79,3116.0,177.6347,177.6347,177.2912,177.2912,3116.0
2019-10-02 13:35:00,185.93,185.99,185.79,185.97,3210.0,177.4247,177.482,177.2912,177.4629,3210.0
2019-10-02 13:40:00,186.0,186.06,185.95,185.99,2303.0,177.4915,177.5488,177.4438,177.482,2303.0
2019-10-02 13:45:00,186.0,186.01,185.81,185.87,4709.0,177.4915,177.5011,177.3102,177.3675,4709.0
2019-10-02 13:50:00,185.81,185.95,185.75,185.95,2233.0,177.3102,177.4438,177.253,177.4438,2233.0
2019-10-02 13:55:00,185.88,185.95,185.88,185.91,2100.0,177.377,177.4438,177.377,177.4057,2100.0
2019-10-02 14:00:00,185.89,185.98,185.66,185.94,4501.0,177.3866,177.4725,177.1671,177.4343,4501.0
2019-10-02 14:05:00,185.92,186.06,185.92,186.06,2007.0,177.4152,177.5488,177.4152,177.5488,2007.0
2019-10-02 14:10:00,186.05,186.12,186.03,186.11,959.0,177.5393,177.6061,177.5202,177.5965,959.0
2019-10-02 14:15:00,186.21,186.43,186.21,186.43,2884.0,177.6919,177.9019,177.6919,177.9019,2884.0
2019-10-02 14:20:00,186.49,186.69,186.49,186.69,2040.0,177.9591,178.15,177.9591,178.15,2040.0
2019-10-02 14:25:00,186.69,186.69,186.32,186.4,2399.0,178.15,178.15,177.7969,177.8733,2399.0
2019-10-02 14:30:00,186.42,186.49,186.25,186.39,1001.0,177.8923,177.9591,177.7301,177.8637,1001.0
2019-10-02 14:35:00,186.45,186.5,186.29,186.5,1320.0,177.921,177.9687,177.7683,177.9687,1320.0
2019-10-02 14:40:00,186.55,186.68,186.49,186.68,1320.0,178.0164,178.1404,177.9591,178.1404,1320.0
2019-10-02 14:45:00,186.64,186.88,186.63,186.88,800.0,178.1023,178.3313,178.0927,178.3313,800.0
2019-10-02 14:50:00,186.76,186.9,186.64,186.67,3650.0,178.2168,178.3504,178.1023,178.1309,3650.0
2019-10-02 14:55:00,186.67,186.84,186.67,186.83,1700.0,178.1309,178.2931,178.1309,178.2836,1700.0
2019-10-02 15:00:00,186.84,186.88,186.58,186.59,3588.0,178.2931,178.3313,178.045,178.0546,3588.0
2019-10-02 15:05:00,186.55,186.69,186.52,186.58,2312.0,178.0164,178.15,177.9878,178.045,2312.0
2019-10-02 15:10:00,186.6,187.15,186.6,187.08,4567.0,178.0641,178.5889,178.0641,178.5221,4567.0
2019-10-02 15:15:00,187.09,187.19,186.92,187.04,3759.0,178.5317,178.6271,178.3695,178.484,3759.0
2019-10-02 15:20:00,187.08,187.13,186.86,186.91,3716.0,178.5221,178.5699,178.3122,178.3599,3716.0
2019-10-02 15:25:00,186.97,186.97,186.61,186.61,2300.0,178.4172,178.4172,178.0736,178.0736,2300.0
2019-10-02 15:30:00,186.5,186.78,186.39,186.78,4746.0,177.9687,178.2359,177.8637,178.2359,4746.0
2019-10-02 15:35:00,186.77,186.95,186.47,186.6,4746.0,178.2263,178.3981,177.94,178.0641,4746.0
2019-10-02 15:40:00,186.6,186.8,186.57,186.64,7998.0,178.0641,178.255,178.0355,178.1023,7998.0
2019-10-02 15:45:00,186.75,186.75,186.15,186.15,7996.0,178.2072,178.2072,177.6347,177.6347,7996.0
2019-10-02 15:50:00,186.13,186.24,185.96,186.17,14967.0,177.6156,177.7206,177.4534,177.6538,14967.0
2019-10-02 15:55:00,186.16,186.23,185.99,186.03,44212.0,177.6442,177.711,177.482,177.5202,44212.0
2019-10-03 09:30:00,186.0,186.48,186.0,186.42,5916.0,177.4915,177.9496,177.4915,177.8923,5916.0
2019-10-03 09:35:00,186.61,186.66,186.17,186.17,1150.0,178.0736,178.1214,177.6538,177.6538,1150.0
2019-10-03 09:40:00,186.0,186.12,185.79,185.82,8883.0,177.4915,177.6061,177.2912,177.3198,8883.0
2019-10-03 09:45:00,185.68,186.18,185.48,185.95,4132.0,177.1862,177.6633,176.9953,177.4438,4132.0
2019-10-03 09:50:00,186.09,186.09,185.77,186.08,10331.0,177.5774,177.5774,177.2721,177.5679,10331.0
2019-10-03 09:55:00,186.09,186.56,186.09,186.47,1499.0,177.5774,178.0259,177.5774,177.94,1499.0
2019-10-03 10:00:00,186.29,186.29,185.14,185.8,8445.0,177.7683,177.7683,176.6709,177.3007,8445.0
2019-10-03 10:05:00,185.64,185.64,184.55,184.98,5786.0,177.148,177.148,176.1079,176.5182,5786.0
2019-10-03 10:10:00,185.21,185.29,184.96,185.28,4838.0,176.7377,176.814,176.4991,176.8045,4838.0
2019-10-03 10:15:00,185.08,185.39,185.08,185.28,2652.0,176.6136,176.9095,176.6136,176.8045,2652.0
2019-10-03 10:20:00,185.7,186.0,185.64,185.8,10892.0,177.2053,177.4915,177.148,177.3007,10892.0
2019-10-03 10:25:00,185.74,186.38,185.73,186.3,2081.0,177.2434,177.8542,177.2339,177.7778,2081.0
2019-10-03 10:30:00,186.1,186.21,186.0,186.18,1494.0,177.587,177.6919,177.4915,177.6633,1494.0
2019-10-03 10:35:00,186.08,186.3,186.01,186.2,1807.0,177.5679,177.7778,177.5011,177.6824,1807.0
2019-10-03 10:40:00,186.05,186.26,185.98,186.2,2013.0,177.5393,177.7397,177.4725,177.6824,2013.0
2019-10-03 10:45:00,186.33,186.43,185.98,185.98,2211.0,177.8065,177.9019,177.4725,177.4725,2211.0
2019-10-03 10:50:00,185.92,185.99,185.83,185.95,900.0,177.4152,177.482,177.3293,177.4438,900.0
2019-10-03 10:55:00,185.82,186.4,185.82,186.39,1270.0,177.3198,177.8733,177.3198,177.8637,1270.0
2019-10-03 11:00:00,186.25,186.8,186.21,186.76,1700.0,177.7301,178.255,177.6919,178.2168,1700.0
2019-10-03 11:05:00,186.79,187.18,186.74,187.18,5254.0,178.2454,178.6176,178.1977,178.6176,5254.0
2019-10-03 11:10:00,186.96,187.04,186.82,187.04,1386.0,178.4076,178.484,178.274,178.484,1386.0
2019-10-03 11:15:00,186.89,187.51,186.88,187.5,2701.0,178.3408,178.9325,178.3313,178.9229,2701.0
2019-10-03 11:20:00,187.23,187.23,186.86,186.86,1600.0,178.6653,178.6653,178.3122,178.3122,1600.0
2019-10-03 11:25:00,186.97,186.97,186.81,186.88,1845.0,178.4172,178.4172,178.2645,178.3313,1845.0
2019-10-03 11:30:00,186.88,187.02,186.65,186.69,2400.0,178.3313,178.4649,178.1118,178.15,2400.0
2019-10-03 11:35:00,186.55,186.8,186.47,186.47,2650.0,178.0164,178.255,177.94,177.94,2650.0
2019-10-03 11:40:00,186.45,186.74,186.45,186.74,1200.0,177.921,178.1977,177.921,178.1977,1200.0
2019-10-03 11:45:00,186.69,186.69,186.46,186.46,2021.0,178.15,178.15,177.9305,177.9305,2021.0
2019-10-03 11:50:00,186.48,186.57,186.39,186.57,2025.0,177.9496,178.0355,177.8637,178.0355,2025.0
2019-10-03 11:55:00,186.61,186.61,186.29,186.4,1600.0,178.0736,178.0736,177.7683,177.8733,1600.0
2019-10-03 12:00:00,186.41,186.58,186.41,186.52,1200.0,177.8828,178.045,177.8828,177.9878,1200.0
2019-10-03 12:05:00,186.6,186.75,186.56,186.56,1008.0,178.0641,178.2072,178.0259,178.0259,1008.0
2019-10-03 12:10:00,186.68,186.7,186.5,186.62,1100.0,178.1404,178.1595,177.9687,178.0832,1100.0
2019-10-03 12:15:00,186.61,186.65,186.16,186.16,1473.0,178.0736,178.1118,177.6442,177.6442,1473.0
2019-10-03 12:20:00,186.13,186.21,185.96,186.04,7650.0,177.6156,177.6919,177.4534,177.5297,7650.0
2019-10-03 12:25:00,186.03,186.49,186.03,186.49,1201.0,177.5202,177.9591,177.5202,177.9591,1201.0
2019-10-03 12:30:00,186.46,186.59,186.44,186.46,1532.0,177.9305,178.0546,177.9114,177.9305,1532.0
2019-10-03 12:35:00,186.47,186.52,186.4,186.52,907.0,177.94,177.9878,177.8733,177.9878,907.0
2019-10-03 12:40:00,186.56,186.67,186.56,186.67,1092.0,178.0259,178.1309,178.0259,178.1309,1092.0
2019-10-03 12:45:00,186.7,186.86,186.7,186.86,700.0,178.1595,178.3122,178.1595,178.3122,700.0
2019-10-03 12:50:00,186.86,186.93,186.69,186.69,1412.0,178.3122,178.379,178.15,178.15,1412.0
2019-10-03 12:55:00,186.73,187.02,186.73,186.97,2302.0,178.1882,178.4649,178.1882,178.4172,2302.0
2019-10-03 13:00:00,187.04,187.18,186.94,186.99,1553.0,178.484,178.6176,178.3885,178.4363,1553.0
2019-10-03 13:05:00,187.04,187.07,186.93,186.93,3103.0,178.484,178.5126,178.379,178.379,3103.0
2019-10-03 13:10:00,186.85,186.99,186.85,186.97,3062.0,178.3027,178.4363,178.3027,178.4172,3062.0
2019-10-03 13:15:00,186.91,186.92,186.8,186.92,1604.0,178.3599,178.3695,178.255,178.3695,1604.0
2019-10-03 13:20:00,186.86,186.89,186.74,186.89,2149.0,178.3122,178.3408,178.1977,178.3408,2149.0
2019-10-03 13:25:00,186.94,186.94,186.75,186.76,1925.0,178.3885,178.3885,178.2072,178.2168,1925.0
2019-10-03 13:30:00,186.81,186.89,186.78,186.81,3841.0,178.2645,178.3408,178.2359,178.2645,3841.0
2019-10-03 13:35:00,186.84,186.89,186.69,186.69,4013.0,178.2931,178.3408,178.15,178.15,4013.0
2019-10-03 13:40:00,186.73,187.25,186.73,187.25,1315.0,178.1882,178.6844,178.1882,178.6844,1315.0
2019-10-03 13:45:00,187.29,187.35,187.26,187.35,516.0,178.7225,178.7798,178.6939,178.7798,516.0
2019-10-03 13:50:00,187.33,187.33,187.16,187.16,2342.0,178.7607,178.7607,178.5985,178.5985,2342.0
2019-10-03 13:55:00,187.16,187.23,187.06,187.23,1234.0,178.5985,178.6653,178.5031,178.6653,1234.0
2019-10-03 14:00:00,187.19,187.19,186.95,186.97,2302.0,178.6271,178.6271,178.3981,178.4172,2302.0
2019-10-03 14:05:00,186.93,186.93,186.75,186.76,2124.0,178.379,178.379,178.2072,178.2168,2124.0
2019-10-03 14:10:00,186.8,186.98,186.75,186.98,1400.0,178.255,178.4267,178.2072,178.4267,1400.0
2019-10-03 14:15:00,186.94,187.05,186.94,187.05,1001.0,178.3885,178.4935,178.3885,178.4935,1001.0
2019-10-03 14:20:00,187.07,187.39,187.07,187.39,905.0,178.5126,178.818,178.5126,178.818,905.0
2019-10-03 14:25:00,187.39,187.47,187.35,187.39,2910.0,178.818,178.8943,178.7798,178.818,2910.0
2019-10-03 14:30:00,187.3,187.39,187.19,187.26,2829.0,178.7321,178.818,178.6271,178.6939,2829.0
2019-10-03 14:35:00,187.19,187.2,186.89,186.9,3143.0,178.6271,178.6367,178.3408,178.3504,3143.0
2019-10-03 14:40:00,186.97,187.05,186.91,186.98,3534.0,178.4172,178.4935,178.3599,178.4267,3534.0
2019-10-03 14:45:00,186.91,187.03,186.9,187.03,3548.0,178.3599,178.4744,178.3504,178.4744,3548.0
2019-10-03 14:50:00,186.94,186.97,186.77,186.88,2600.0,178.3885,178.4172,178.2263,178.3313,2600.0
2019-10-03 14:55:00,186.82,186.85,186.7,186.75,2577.0,178.274,178.3027,178.1595,178.2072,2577.0
2019-10-03 15:00:00,186.78,186.84,186.69,186.83,4256.0,178.2359,178.2931,178.15,178.2836,4256.0
2019-10-03 15:05:00,186.85,186.85,186.68,186.79,4933.0,178.3027,178.3027,178.1404,178.2454,4933.0
2019-10-03 15:10:00,186.84,186.86,186.71,186.78,3700.0,178.2931,178.3122,178.1691,178.2359,3700.0
2019-10-03 15:15:00,186.78,186.79,186.59,186.68,4861.0,178.2359,178.2454,178.0546,178.1404,4861.0
2019-10-03 15:20:00,186.63,186.77,186.54,186.6,5868.0,178.0927,178.2263,178.0068,178.0641,5868.0
2019-10-03 15:25:00,186.64,186.67,186.45,186.62,4054.0,178.1023,178.1309,177.921,178.0832,4054.0
2019-10-03 15:30:00,186.58,186.67,186.44,186.58,3899.0,178.045,178.1309,177.9114,178.045,3899.0
2019-10-03 15:35:00,186.62,186.81,186.62,186.81,5254.0,178.0832,178.2645,178.0832,178.2645,5254.0
2019-10-03 15:40:00,186.75,187.04,186.75,186.86,6257.0,178.2072,178.484,178.2072,178.3122,6257.0
2019-10-03 15:45:00,186.81,186.82,186.51,186.59,6996.0,178.2645,178.274,177.9782,178.0546,6996.0
2019-10-03 15:50:00,186.59,187.02,186.43,186.94,17402.0,178.0546,178.4649,177.9019,178.3885,17402.0
2019-10-03 15:55:00,186.95,187.43,186.95,187.39,51690.0,178.3981,178.8561,178.3981,178.818,51690.0
2019-10-04 09:30:00,187.84,188.58,187.84,188.58,5297.0,179.2474,179.9535,179.2474,179.9535,5297.0
2019-10-04 09:35:00,188.4,188.78,188.31,188.4,2330.0,179.7818,180.1444,179.6959,179.7818,2330.0
2019-10-04 09:40:00,188.24,188.63,188.21,188.5,1500.0,179.6291,180.0012,179.6005,179.8772,1500.0
2019-10-04 09:45:00,188.56,188.88,188.5,188.88,2200.0,179.9344,180.2398,179.8772,180.2398,2200.0
2019-10-04 09:50:00,188.86,189.12,188.66,189.12,2261.0,180.2207,180.4688,180.0299,180.4688,2261.0
2019-10-04 09:55:00,189.11,189.11,188.66,188.7,864.0,180.4593,180.4593,180.0299,180.068,864.0
2019-10-04 10:00:00,189.06,189.31,189.06,189.24,400.0,180.4116,180.6501,180.4116,180.5833,400.0
2019-10-04 10:05:00,189.63,189.63,189.34,189.38,1685.0,180.9555,180.9555,180.6788,180.7169,1685.0
2019-10-04 10:10:00,189.44,189.51,189.36,189.36,1111.0,180.7742,180.841,180.6978,180.6978,1111.0
2019-10-04 10:15:00,189.79,190.07,189.73,189.99,3442.0,181.1082,181.3754,181.0509,181.299,3442.0
2019-10-04 10:20:00,189.95,190.02,189.62,189.88,6743.0,181.2609,181.3277,180.946,181.1941,6743.0
2019-10-04 10:25:00,189.8,189.97,189.54,189.59,6920.0,181.1177,181.2799,180.8696,180.9173,6920.0
2019-10-04 10:30:00,189.61,189.61,189.44,189.44,1801.0,180.9364,180.9364,180.7742,180.7742,1801.0
2019-10-04 10:35:00,189.64,189.69,189.44,189.54,3112.0,180.965,181.0128,180.7742,180.8696,3112.0
2019-10-04 10:40:00,189.59,189.69,189.39,189.69,3201.0,180.9173,181.0128,180.7265,181.0128,3201.0
2019-10-04 10:45:00,189.71,189.71,189.34,189.34,2700.0,181.0318,181.0318,180.6788,180.6788,2700.0
2019-10-04 10:50:00,189.45,189.61,189.45,189.49,1571.0,180.7837,180.9364,180.7837,180.8219,1571.0
2019-10-04 10:55:00,189.53,189.7,189.4,189.4,800.0,180.8601,181.0223,180.736,180.736,800.0
2019-10-04 11:00:00,189.34,189.7,189.32,189.49,2303.0,180.6788,181.0223,180.6597,180.8219,2303.0
2019-10-04 11:05:00,189.62,189.95,189.62,189.9,1200.0,180.946,181.2609,180.946,181.2131,1200.0
2019-10-04 11:10:00,189.83,190.2,189.83,190.11,1816.0,181.1463,181.4994,181.1463,181.4135,1816.0
2019-10-04 11:15:00,190.03,190.14,189.97,189.98,1819.0,181.3372,181.4422,181.2799,181.2895,1819.0
2019-10-04 11:20:00,190.04,190.04,189.76,189.89,2680.0,181.3467,181.3467,181.0795,181.2036,2680.0
2019-10-04 11:25:00,189.97,190.09,189.9,190.09,1608.0,181.2799,181.3945,181.2131,181.3945,1608.0
2019-10-04 11:30:00,190.17,190.22,189.96,190.06,2000.0,181.4708,181.5185,181.2704,181.3658,2000.0
2019-10-04 11:35:00,190.14,190.4,190.14,190.35,2267.0,181.4422,181.6903,181.4422,181.6426,2267.0
2019-10-04 11:40:00,190.37,190.37,190.31,190.34,998.0,181.6616,181.6616,181.6044,181.633,998.0
2019-10-04 11:45:00,190.35,190.4,190.26,190.4,900.0,181.6426,181.6903,181.5567,181.6903,900.0
2019-10-04 11:50:00,190.41,190.53,190.35,190.35,1500.0,181.6998,181.8143,181.6426,181.6426,1500.0
2019-10-04 11:55:00,190.42,190.45,190.25,190.25,1312.0,181.7094,181.738,181.5471,181.5471,1312.0
2019-10-04 12:00:00,190.31,190.4,190.31,190.4,1019.0,181.6044,181.6903,181.6044,181.6903,1019.0
2019-10-04 12:05:00,190.44,190.82,190.43,190.68,1401.0,181.7284,182.0911,181.7189,181.9575,1401.0
2019-10-04 12:10:00,190.64,190.64,190.46,190.48,4859.0,181.9193,181.9193,181.7475,181.7666,4859.0
2019-10-04 12:15:00,190.48,190.53,190.39,190.44,5013.0,181.7666,181.8143,181.6807,181.7284,5013.0
2019-10-04 12:20:00,190.43,190.45,190.4,190.42,1811.0,181.7189,181.738,181.6903,181.7094,1811.0
2019-10-04 12:25:00,190.44,190.44,190.25,190.25,1200.0,181.7284,181.7284,181.5471,181.5471,1200.0
2019-10-04 12:30:00,190.29,190.29,190.14,190.15,1503.0,181.5853,181.5853,181.4422,181.4517,1503.0
2019-10-04 12:35:00,190.27,190.35,190.24,190.35,1727.0,181.5662,181.6426,181.5376,181.6426,1727.0
2019-10-04 12:40:00,190.3,190.44,190.3,190.33,900.0,181.5948,181.7284,181.5948,181.6235,900.0
2019-10-04 12:45:00,190.29,190.36,190.28,190.35,1595.0,181.5853,181.6521,181.5758,181.6426,1595.0
2019-10-04 12:50:00,190.34,190.34,190.24,190.29,1129.0,181.633,181.633,181.5376,181.5853,1129.0
2019-10-04 12:55:00,190.25,190.4,190.25,190.4,1000.0,181.5471,181.6903,181.5471,181.6903,1000.0
2019-10-04 13:00:00,190.34,190.46,190.3,190.46,908.0,181.633,181.7475,181.5948,181.7475,908.0
2019-10-04 13:05:00,190.47,190.5,190.19,190.19,1332.0,181.7571,181.7857,181.4899,181.4899,1332.0
2019-10-04 13:10:00,190.12,190.14,190.11,190.14,500.0,181.4231,181.4422,181.4135,181.4422,500.0
2019-10-04 13:15:00,190.16,190.16,190.03,190.03,926.0,181.4613,181.4613,181.3372,181.3372,926.0
2019-10-04 13:20:00,190.11,190.11,189.94,189.94,700.0,181.4135,181.4135,181.2513,181.2513,700.0
2019-10-04 13:25:00,189.98,190.0,189.92,189.93,2331.0,181.2895,181.3086,181.2322,181.2418,2331.0
2019-10-04 13:30:00,189.98,190.15,189.98,190.07,1906.0,181.2895,181.4517,181.2895,181.3754,1906.0
2019-10-04 13:35:00,190.05,190.05,189.94,189.96,800.0,181.3563,181.3563,181.2513,181.2704,800.0
2019-10-04 13:40:00,189.96,190.28,189.96,190.14,2301.0,181.2704,181.5758,181.2704,181.4422,2301.0
2019-10-04 13:45:00,190.28,190.33,190.19,190.19,1000.0,181.5758,181.6235,181.4899,181.4899,1000.0
2019-10-04 13:50:00,190.24,190.35,190.17,190.35,1475.0,181.5376,181.6426,181.4708,181.6426,1475.0
2019-10-04 13:55:00,190.35,190.37,190.27,190.27,1607.0,181.6426,181.6616,181.5662,181.5662,1607.0
2019-10-04 14:00:00,190.3,190.44,190.3,190.44,1486.0,181.5948,181.7284,181.5948,181.7284,1486.0
2019-10-04 14:05:00,190.41,190.57,190.29,190.57,2507.0,181.6998,181.8525,181.5853,181.8525,2507.0
2019-10-04 14:10:00,190.57,190.67,190.55,190.66,3101.0,181.8525,181.9479,181.8334,181.9384,3101.0
2019-10-04 14:15:00,190.6,190.72,190.57,190.67,1902.0,181.8811,181.9956,181.8525,181.9479,1902.0
2019-10-04 14:20:00,190.69,190.79,190.68,190.74,2286.0,181.967,182.0624,181.9575,182.0147,2286.0
2019-10-04 14:25:00,190.78,190.79,190.69,190.7,1501.0,182.0529,182.0624,181.967,181.9765,1501.0
2019-10-04 14:30:00,190.75,190.82,190.7,190.78,1899.0,182.0243,182.0911,181.9765,182.0529,1899.0
2019-10-04 14:35:00,190.87,191.06,190.87,191.06,4023.0,182.1388,182.3201,182.1388,182.3201,4023.0
2019-10-04 14:40:00,191.01,191.01,190.84,190.91,7376.0,182.2724,182.2724,182.1101,182.1769,7376.0
2019-10-04 14:45:00,190.97,191.06,190.97,191.06,1200.0,182.2342,182.3201,182.2342,182.3201,1200.0
2019-10-04 14:50:00,191.0,191.02,190.89,190.95,3420.0,182.2628,182.2819,182.1579,182.2151,3420.0
2019-10-04 14:55:00,191.02,191.03,190.9,190.94,2136.0,182.2819,182.2915,182.1674,182.2056,2136.0
2019-10-04 15:00:00,191.0,191.07,190.94,191.07,2409.0,182.2628,182.3296,182.2056,182.3296,2409.0
2019-10-04 15:05:00,191.1,191.11,191.02,191.11,2000.0,182.3583,182.3678,182.2819,182.3678,2000.0
2019-10-04 15:10:00,191.12,191.16,190.96,191.08,1510.0,182.3773,182.4155,182.2247,182.3392,1510.0
2019-10-04 15:15:00,191.0,191.15,190.99,191.06,4519.0,182.2628,182.406,182.2533,182.3201,4519.0
2019-10-04 15:20:00,191.12,191.13,191.05,191.09,3985.0,182.3773,182.3869,182.3105,182.3487,3985.0
2019-10-04 15:25:00,191.13,191.38,191.13,191.31,4011.0,182.3869,182.6254,182.3869,182.5586,4011.0
2019-10-04 15:30:00,191.34,191.56,191.28,191.53,5019.0,182.5873,182.7972,182.53,182.7686,5019.0
2019-10-04 15:35:00,191.56,191.68,191.47,191.68,6788.0,182.7972,182.9117,182.7113,182.9117,6788.0
2019-10-04 15:40:00,191.64,191.74,191.58,191.59,6857.0,182.8735,182.969,182.8163,182.8258,6857.0
2019-10-04 15:45:00,191.62,192.07,191.6,191.95,5719.0,182.8545,183.2839,182.8354,183.1694,5719.0
2019-10-04 15:50:00,192.04,192.04,191.74,191.95,12805.0,183.2553,183.2553,182.969,183.1694,12805.0
2019-10-04 15:55:00,191.99,192.09,191.9,191.99,39451.0,183.2075,183.303,183.1217,183.2075,39451.0
2019-10-07 09:30:00,190.92,190.92,190.26,190.28,4429.0,182.1865,182.1865,181.5567,181.5758,4429.0
2019-10-07 09:35:00,190.24,190.4,190.0,190.4,711.0,181.5376,181.6903,181.3086,181.6903,711.0
2019-10-07 09:40:00,190.52,190.72,190.37,190.38,2068.0,181.8048,181.9956,181.6616,181.6712,2068.0
2019-10-07 09:45:00,190.35,190.35,189.7,189.7,700.0,181.6426,181.6426,181.0223,181.0223,700.0
2019-10-07 09:50:00,190.07,190.14,189.83,189.86,1283.0,181.3754,181.4422,181.1463,181.175,1283.0
2019-10-07 09:55:00,189.78,190.17,189.69,189.69,600.0,181.0986,181.4708,181.0128,181.0128,600.0
2019-10-07 10:00:00,189.78,189.86,189.67,189.78,1416.0,181.0986,181.175,180.9937,181.0986,1416.0
2019-10-07 10:05:00,190.29,190.38,190.16,190.25,2202.0,181.5853,181.6712,181.4613,181.5471,2202.0
2019-10-07 10:10:00,190.36,190.59,190.36,190.48,1273.0,181.6521,181.8716,181.6521,181.7666,1273.0
2019-10-07 10:15:00,190.44,190.44,190.44,190.44,222.0,181.7284,181.7284,181.7284,181.7284,222.0
2019-10-07 10:20:00,190.47,190.69,190.47,190.69,763.0,181.7571,181.967,181.7571,181.967,763.0
2019-10-07 10:25:00,190.6,190.63,190.6,190.61,700.0,181.8811,181.9098,181.8811,181.8907,700.0
2019-10-07 10:30:00,190.61,190.73,190.58,190.63,1600.0,181.8907,182.0052,181.862,181.9098,1600.0
2019-10-07 10:35:00,190.64,190.64,190.44,190.5,1698.0,181.9193,181.9193,181.7284,181.7857,1698.0
2019-10-07 10:40:00,190.4,190.93,190.4,190.93,907.0,181.6903,182.196,181.6903,182.196,907.0
2019-10-07 10:45:00,190.81,190.9,190.64,190.64,1200.0,182.0815,182.1674,181.9193,181.9193,1200.0
2019-10-07 10:50:00,190.72,190.97,190.65,190.87,600.0,181.9956,182.2342,181.9288,182.1388,600.0
2019-10-07 10:55:00,190.93,191.11,190.93,191.11,700.0,182.196,182.3678,182.196,182.3678,700.0
2019-10-07 11:00:00,190.95,191.04,190.81,191.03,1361.0,182.2151,182.301,182.0815,182.2915,1361.0
2019-10-07 11:05:00,190.8,190.95,190.79,190.94,1553.0,182.072,182.2151,182.0624,182.2056,1553.0
2019-10-07 11:10:00,190.73,190.77,190.64,190.77,907.0,182.0052,182.0433,181.9193,182.0433,907.0
2019-10-07 11:15:00,190.7,190.79,190.66,190.71,1896.0,181.9765,182.0624,181.9384,181.9861,1896.0
2019-10-07 11:20:00,190.85,190.95,190.85,190.93,500.0,182.1197,182.2151,182.1197,182.196,500.0
2019-10-07 11:25:00,191.29,191.29,191.2,191.25,304.0,182.5396,182.5396,182.4537,182.5014,304.0
2019-10-07 11:30:00,191.28,191.48,191.28,191.48,900.0,182.53,182.7209,182.53,182.7209,900.0
2019-10-07 11:35:00,191.33,191.41,191.23,191.38,1301.0,182.5777,182.6541,182.4823,182.6254,1301.0
2019-10-07 11:40:00,191.32,191.49,191.32,191.49,900.0,182.5682,182.7304,182.5682,182.7304,900.0
2019-10-07 11:45:00,191.5,191.51,191.5,191.51,300.0,182.74,182.7495,182.74,182.7495,300.0
2019-10-07 11:50:00,191.55,191.75,191.47,191.71,2000.0,182.7877,182.9785,182.7113,182.9403,2000.0
2019-10-07 11:55:00,191.7,191.77,191.58,191.77,601.0,182.9308,182.9976,182.8163,182.9976,601.0
2019-10-07 12:00:00,191.71,191.71,191.46,191.49,2101.0,182.9403,182.9403,182.7018,182.7304,2101.0
2019-10-07 12:05:00,191.52,191.66,191.52,191.54,1582.0,182.759,182.8926,182.759,182.7781,1582.0
2019-10-07 12:10:00,191.62,191.62,191.52,191.52,802.0,182.8545,182.8545,182.759,182.759,802.0
2019-10-07 12:15:00,191.48,191.49,191.43,191.43,1500.0,182.7209,182.7304,182.6732,182.6732,1500.0
2019-10-07 12:20:00,191.47,191.47,191.35,191.38,1119.0,182.7113,182.7113,182.5968,182.6254,1119.0
2019-10-07 12:25:00,191.43,191.43,191.13,191.13,1524.0,182.6732,182.6732,182.3869,182.3869,1524.0
2019-10-07 12:30:00,191.15,191.18,191.1,191.11,1103.0,182.406,182.4346,182.3583,182.3678,1103.0
2019-10-07 12:35:00,191.12,191.13,191.1,191.1,424.0,182.3773,182.3869,182.3583,182.3583,424.0
2019-10-07 12:40:00,191.33,191.37,191.24,191.25,408.0,182.5777,182.6159,182.4918,182.5014,408.0
2019-10-07 12:45:00,191.33,191.42,191.33,191.35,2591.0,182.5777,182.6636,182.5777,182.5968,2591.0
2019-10-07 12:50:00,191.31,191.34,191.29,191.29,300.0,182.5586,182.5873,182.5396,182.5396,300.0
2019-10-07 12:55:00,191.34,191.34,191.2,191.22,3158.0,182.5873,182.5873,182.4537,182.4728,3158.0
2019-10-07 13:00:00,191.2,191.36,191.2,191.32,1400.0,182.4537,182.6064,182.4537,182.5682,1400.0
2019-10-07 13:05:00,191.28,191.28,190.98,190.98,820.0,182.53,182.53,182.2437,182.2437,820.0
2019-10-07 13:10:00,190.99,191.03,190.94,190.94,2100.0,182.2533,182.2915,182.2056,182.2056,2100.0
2019-10-07 13:15:00,190.86,190.86,190.69,190.77,1560.0,182.1292,182.1292,181.967,182.0433,1560.0
2019-10-07 13:20:00,190.78,190.95,190.74,190.86,1302.0,182.0529,182.2151,182.0147,182.1292,1302.0
2019-10-07 13:25:00,190.84,190.87,190.82,190.83,700.0,182.1101,182.1388,182.0911,182.1006,700.0
2019-10-07 13:30:00,190.9,191.42,190.88,191.42,3094.0,182.1674,182.6636,182.1483,182.6636,3094.0
2019-10-07 13:35:00,191.33,191.66,191.23,191.65,1110.0,182.5777,182.8926,182.4823,182.8831,1110.0
2019-10-07 13:40:00,191.76,191.79,191.75,191.75,600.0,182.9881,183.0167,182.9785,182.9785,600.0
2019-10-07 13:45:00,191.82,191.85,191.71,191.75,1286.0,183.0453,183.0739,182.9403,182.9785,1286.0
2019-10-07 13:50:00,191.77,191.82,191.73,191.77,921.0,182.9976,183.0453,182.9594,182.9976,921.0
2019-10-07 13:55:00,191.78,191.83,191.67,191.83,1300.0,183.0071,183.0549,182.9022,183.0549,1300.0
2019-10-07 14:00:00,191.75,191.85,191.75,191.81,300.0,182.9785,183.0739,182.9785,183.0358,300.0
2019-10-07 14:05:00,191.74,191.74,191.43,191.53,900.0,182.969,182.969,182.6732,182.7686,900.0
2019-10-07 14:10:00,191.5,191.5,191.19,191.29,618.0,182.74,182.74,182.4441,182.5396,618.0
2019-10-07 14:15:00,191.21,191.21,191.14,191.15,300.0,182.4632,182.4632,182.3964,182.406,300.0
2019-10-07 14:20:00,191.1,191.1,190.83,190.91,1371.0,182.3583,182.3583,182.1006,182.1769,1371.0
2019-10-07 14:25:00,190.93,190.93,190.8,190.87,600.0,182.196,182.196,182.072,182.1388,600.0
2019-10-07 14:30:00,190.81,190.93,190.77,190.81,3169.0,182.0815,182.196,182.0433,182.0815,3169.0
2019-10-07 14:35:00,190.76,190.84,190.58,190.77,1317.0,182.0338,182.1101,181.862,182.0433,1317.0
2019-10-07 14:40:00,190.8,190.87,190.7,190.75,700.0,182.072,182.1388,181.9765,182.0243,700.0
2019-10-07 14:45:00,190.83,190.89,190.72,190.81,1119.0,182.1006,182.1579,181.9956,182.0815,1119.0
2019-10-07 14:50:00,190.76,190.76,190.52,190.53,1794.0,182.0338,182.0338,181.8048,181.8143,1794.0
2019-10-07 14:55:00,190.55,190.68,190.54,190.59,1000.0,181.8334,181.9575,181.8239,181.8716,1000.0
2019-10-07 15:00:00,190.56,190.72,190.48,190.72,1010.0,181.843,181.9956,181.7666,181.9956,1010.0
2019-10-07 15:05:00,190.72,190.94,190.69,190.94,1159.0,181.9956,182.2056,181.967,182.2056,1159.0
2019-10-07 15:10:00,190.9,191.07,190.73,191.06,1455.0,182.1674,182.3296,182.0052,182.3201,1455.0
2019-10-07 15:15:00,191.13,191.13,190.93,190.93,1703.0,182.3869,182.3869,182.196,182.196,1703.0
2019-10-07 15:20:00,190.92,190.92,190.8,190.89,3011.0,182.1865,182.1865,182.072,182.1579,3011.0
2019-10-07 15:25:00,190.98,191.18,190.98,191.11,1100.0,182.2437,182.4346,182.2437,182.3678,1100.0
2019-10-07 15:30:00,191.07,191.07,190.81,190.81,3573.0,182.3296,182.3296,182.0815,182.0815,3573.0
2019-10-07 15:35:00,190.91,190.97,190.77,190.97,1621.0,182.1769,182.2342,182.0433,182.2342,1621.0
2019-10-07 15:40:00,190.99,191.03,190.8,190.87,4505.0,182.2533,182.2915,182.072,182.1388,4505.0
2019-10-07 15:45:00,190.92,191.05,190.86,190.92,2300.0,182.1865,182.3105,182.1292,182.1865,2300.0
2019-10-07 15:50:00,190.84,190.88,190.7,190.79,16246.0,182.1101,182.1483,181.9765,182.0624,16246.0
2019-10-07 15:55:00,190.79,191.08,190.42,190.42,33679.0,182.0624,182.3392,181.7094,181.7094,33679.0
2019-10-08 09:30:00,189.1,189.19,188.21,189.17,7805.0,180.4497,180.5356,179.6005,180.5165,7805.0
2019-10-08 09:35:00,188.69,188.83,188.03,188.04,1415.0,180.0585,180.1921,179.4287,179.4382,1415.0
2019-10-08 09:40:00,187.96,188.2,187.91,187.91,1579.0,179.3619,179.5909,179.3142,179.3142,1579.0
2019-10-08 09:45:00,187.86,188.09,187.25,187.34,2898.0,179.2665,179.4859,178.6844,178.7703,2898.0
2019-10-08 09:50:00,187.25,187.53,187.08,187.35,8365.0,178.6844,178.9516,178.5221,178.7798,8365.0
2019-10-08 09:55:00,187.37,187.43,187.09,187.2,3617.0,178.7989,178.8561,178.5317,178.6367,3617.0
2019-10-08 10:00:00,187.14,187.41,187.14,187.35,3229.0,178.5794,178.837,178.5794,178.7798,3229.0
2019-10-08 10:05:00,187.37,187.37,186.88,186.95,7383.0,178.7989,178.7989,178.3313,178.3981,7383.0
2019-10-08 10:10:00,186.78,186.98,186.31,186.98,5429.0,178.2359,178.4267,177.7874,178.4267,5429.0
2019-10-08 10:15:00,187.04,187.07,186.76,187.0,5887.0,178.484,178.5126,178.2168,178.4458,5887.0
2019-10-08 10:20:00,186.99,187.29,186.81,187.29,4331.0,178.4363,178.7225,178.2645,178.7225,4331.0
2019-10-08 10:25:00,187.35,187.42,187.1,187.32,8016.0,178.7798,178.8466,178.5412,178.7512,8016.0
2019-10-08 10:30:00,187.21,187.48,187.11,187.11,4311.0,178.6462,178.9038,178.5508,178.5508,4311.0
2019-10-08 10:35:00,186.87,187.32,186.8,187.32,3647.0,178.3218,178.7512,178.255,178.7512,3647.0
2019-10-08 10:40:00,187.37,187.43,187.19,187.21,3269.0,178.7989,178.8561,178.6271,178.6462,3269.0
2019-10-08 10:45:00,187.05,187.05,186.69,186.69,1858.0,178.4935,178.4935,178.15,178.15,1858.0
2019-10-08 10:50:00,186.63,186.78,186.55,186.73,3125.0,178.0927,178.2359,178.0164,178.1882,3125.0
2019-10-08 10:55:00,186.92,187.61,186.92,187.56,9297.0,178.3695,179.0279,178.3695,178.9802,9297.0
2019-10-08 11:00:00,187.61,187.67,187.21,187.39,2902.0,179.0279,179.0852,178.6462,178.818,2902.0
2019-10-08 11:05:00,187.37,187.42,187.11,187.17,4557.0,178.7989,178.8466,178.5508,178.608,4557.0
2019-10-08 11:10:00,187.13,187.25,187.07,187.07,1901.0,178.5699,178.6844,178.5126,178.5126,1901.0
2019-10-08 11:15:00,187.17,187.54,187.17,187.48,1939.0,178.608,178.9611,178.608,178.9038,1939.0
2019-10-08 11:20:00,187.45,187.45,186.86,186.91,2529.0,178.8752,178.8752,178.3122,178.3599,2529.0
2019-10-08 11:25:00,186.96,186.98,186.56,186.56,3157.0,178.4076,178.4267,178.0259,178.0259,3157.0
2019-10-08 11:30:00,186.5,186.59,186.33,186.37,2937.0,177.9687,178.0546,177.8065,177.8446,2937.0
2019-10-08 11:35:00,186.34,186.82,186.34,186.82,2010.0,177.816,178.274,177.816,178.274,2010.0
2019-10-08 11:40:00,186.8,186.83,186.68,186.68,1264.0,178.255,178.2836,178.1404,178.1404,1264.0
2019-10-08 11:45:00,186.75,186.88,186.73,186.83,1183.0,178.2072,178.3313,178.1882,178.2836,1183.0
2019-10-08 11:50:00,186.88,187.0,186.82,187.0,1054.0,178.3313,178.4458,178.274,178.4458,1054.0
2019-10-08 11:55:00,186.92,186.98,186.9,186.98,1162.0,178.3695,178.4267,178.3504,178.4267,1162.0
2019-10-08 12:00:00,186.85,186.96,186.78,186.93,1529.0,178.3027,178.4076,178.2359,178.379,1529.0
2019-10-08 12:05:00,186.87,186.89,186.79,186.89,1732.0,178.3218,178.3408,178.2454,178.3408,1732.0
2019-10-08 12:10:00,186.92,187.02,186.92,186.99,1735.0,178.3695,178.4649,178.3695,178.4363,1735.0
2019-10-08 12:15:00,186.95,187.07,186.92,186.97,2107.0,178.3981,178.5126,178.3695,178.4172,2107.0
2019-10-08 12:20:00,187.03,187.14,187.03,187.14,1565.0,178.4744,178.5794,178.4744,178.5794,1565.0
2019-10-08 12:25:00,187.19,187.24,187.13,187.16,1301.0,178.6271,178.6748,178.5699,178.5985,1301.0
2019-10-08 12:30:00,187.16,187.16,186.99,187.04,2314.0,178.5985,178.5985,178.4363,178.484,2314.0
2019-10-08 12:35:00,186.98,186.98,186.84,186.95,1832.0,178.4267,178.4267,178.2931,178.3981,1832.0
2019-10-08 12:40:00,186.93,187.26,186.93,187.2,2622.0,178.379,178.6939,178.379,178.6367,2622.0
2019-10-08 12:45:00,187.28,187.56,187.28,187.56,305.0,178.713,178.9802,178.713,178.9802,305.0
2019-10-08 12:50:00,187.6,187.6,187.44,187.47,1896.0,179.0184,179.0184,178.8657,178.8943,1896.0
2019-10-08 12:55:00,187.42,187.42,187.25,187.25,747.0,178.8466,178.8466,178.6844,178.6844,747.0
2019-10-08 13:00:00,187.26,187.28,187.18,187.26,1300.0,178.6939,178.713,178.6176,178.6939,1300.0
2019-10-08 13:05:00,187.21,187.31,187.16,187.25,1517.0,178.6462,178.7416,178.5985,178.6844,1517.0
2019-10-08 13:10:00,187.18,187.27,187.18,187.21,700.0,178.6176,178.7035,178.6176,178.6462,700.0
2019-10-08 13:15:00,187.27,187.54,187.27,187.54,600.0,178.7035,178.9611,178.7035,178.9611,600.0
2019-10-08 13:20:00,187.64,187.71,187.54,187.71,1737.0,179.0565,179.1233,178.9611,179.1233,1737.0
2019-10-08 13:25:00,187.73,187.73,187.64,187.64,1401.0,179.1424,179.1424,179.0565,179.0565,1401.0
2019-10-08 13:30:00,187.66,187.78,187.66,187.72,1155.0,179.0756,179.1901,179.0756,179.1329,1155.0
2019-10-08 13:35:00,187.74,187.77,187.42,187.56,3745.0,179.152,179.1806,178.8466,178.9802,3745.0
2019-10-08 13:40:00,187.54,187.82,187.54,187.81,1120.0,178.9611,179.2283,178.9611,179.2188,1120.0
2019-10-08 13:45:00,187.77,187.79,187.77,187.77,533.0,179.1806,179.1997,179.1806,179.1806,533.0
2019-10-08 13:50:00,187.77,187.79,187.68,187.68,1410.0,179.1806,179.1997,179.0947,179.0947,1410.0
2019-10-08 13:55:00,187.64,187.64,187.48,187.49,1200.0,179.0565,179.0565,178.9038,178.9134,1200.0
2019-10-08 14:00:00,187.51,187.51,187.08,187.14,2135.0,178.9325,178.9325,178.5221,178.5794,2135.0
2019-10-08 14:05:00,187.18,187.32,187.18,187.31,2389.0,178.6176,178.7512,178.6176,178.7416,2389.0
2019-10-08 14:10:00,187.26,187.26,187.13,187.22,2105.0,178.6939,178.6939,178.5699,178.6557,2105.0
2019-10-08 14:15:00,187.2,187.26,187.11,187.16,2500.0,178.6367,178.6939,178.5508,178.5985,2500.0
2019-10-08 14:20:00,187.2,187.23,187.06,187.19,4602.0,178.6367,178.6653,178.5031,178.6271,4602.0
2019-10-08 14:25:00,187.17,187.19,187.01,187.07,2826.0,178.608,178.6271,178.4553,178.5126,2826.0
2019-10-08 14:30:00,187.04,187.62,187.04,187.47,5404.0,178.484,179.0374,178.484,178.8943,5404.0
2019-10-08 14:35:00,187.52,187.93,187.49,187.71,3761.0,178.942,179.3333,178.9134,179.1233,3761.0
2019-10-08 14:40:00,187.7,187.76,187.69,187.76,1933.0,179.1138,179.171,179.1042,179.171,1933.0
2019-10-08 14:45:00,187.77,187.95,187.72,187.95,2715.0,179.1806,179.3523,179.1329,179.3523,2715.0
2019-10-08 14:50:00,187.95,188.02,187.77,187.81,9416.0,179.3523,179.4191,179.1806,179.2188,9416.0
2019-10-08 14:55:00,187.84,187.95,186.85,186.97,13523.0,179.2474,179.3523,178.3027,178.4172,13523.0
2019-10-08 15:00:00,187.13,187.55,186.83,187.03,3844.0,178.5699,178.9706,178.2836,178.4744,3844.0
2019-10-08 15:05:00,187.03,187.19,186.99,187.1,3027.0,178.4744,178.6271,178.4363,178.5412,3027.0
2019-10-08 15:10:00,186.9,186.95,186.72,186.87,3001.0,178.3504,178.3981,178.1786,178.3218,3001.0
2019-10-08 15:15:00,186.94,186.97,186.75,186.97,2842.0,178.3885,178.4172,178.2072,178.4172,2842.0
2019-10-08 15:20:00,186.99,187.2,186.97,187.04,3715.0,178.4363,178.6367,178.4172,178.484,3715.0
2019-10-08 15:25:00,187.05,187.15,186.99,187.0,2601.0,178.4935,178.5889,178.4363,178.4458,2601.0
2019-10-08 15:30:00,187.0,187.2,186.97,186.97,2102.0,178.4458,178.6367,178.4172,178.4172,2102.0
2019-10-08 15:35:00,186.85,186.98,186.24,186.43,5385.0,178.3027,178.4267,177.7206,177.9019,5385.0
2019-10-08 15:40:00,186.43,186.46,186.2,186.4,4923.0,177.9019,177.9305,177.6824,177.8733,4923.0
2019-10-08 15:45:00,186.49,186.65,186.12,186.14,11038.0,177.9591,178.1118,177.6061,177.6251,11038.0
2019-10-08 15:50:00,186.07,186.3,185.81,185.81,20148.0,177.5583,177.7778,177.3102,177.3102,20148.0
2019-10-08 15:55:00,185.79,185.99,185.65,185.71,50881.0,177.2912,177.482,177.1576,177.2148,50881.0
2019-10-09 09:30:00,188.1,188.8,185.67,186.66,9174.0,179.4955,180.1635,177.1766,178.1214,9174.0
2019-10-09 09:35:00,186.71,187.31,186.57,186.57,900.0,178.1691,178.7416,178.0355,178.0355,900.0
2019-10-09 09:40:00,186.52,186.56,185.88,185.91,13536.0,177.9878,178.0259,177.377,177.4057,13536.0
2019-10-09 09:45:00,185.94,186.22,185.66,185.86,4469.0,177.4343,177.7015,177.1671,177.358,4469.0
2019-10-09 09:50:00,185.9,185.9,185.51,185.72,2280.0,177.3961,177.3961,177.024,177.2244,2280.0
2019-10-09 09:55:00,185.89,186.18,185.89,186.1,1000.0,177.3866,177.6633,177.3866,177.587,1000.0
2019-10-09 10:00:00,186.33,187.0,186.33,187.0,1000.0,177.8065,178.4458,177.8065,178.4458,1000.0
2019-10-09 10:05:00,186.86,186.99,186.45,186.56,2970.0,178.3122,178.4363,177.921,178.0259,2970.0
2019-10-09 10:10:00,186.52,186.61,186.31,186.31,3223.0,177.9878,178.0736,177.7874,177.7874,3223.0
2019-10-09 10:15:00,186.24,186.39,185.97,186.13,12094.0,177.7206,177.8637,177.4629,177.6156,12094.0
2019-10-09 10:20:00,186.23,186.41,186.06,186.06,12338.0,177.711,177.8828,177.5488,177.5488,12338.0
2019-10-09 10:25:00,186.05,186.25,186.05,186.25,3896.0,177.5393,177.7301,177.5393,177.7301,3896.0
2019-10-09 10:30:00,186.25,186.3,186.1,186.13,6877.0,177.7301,177.7778,177.587,177.6156,6877.0
2019-10-09 10:35:00,186.14,186.25,186.06,186.14,1932.0,177.6251,177.7301,177.5488,177.6251,1932.0
2019-10-09 10:40:00,186.25,186.75,186.18,186.61,22018.0,177.7301,178.2072,177.6633,178.0736,22018.0
2019-10-09 10:45:00,186.75,186.96,186.75,186.75,3651.0,178.2072,178.4076,178.2072,178.2072,3651.0
2019-10-09 10:50:00,186.65,186.65,186.53,186.57,1401.0,178.1118,178.1118,177.9973,178.0355,1401.0
2019-10-09 10:55:00,186.47,186.59,186.47,186.51,1118.0,177.94,178.0546,177.94,177.9782,1118.0
2019-10-09 11:00:00,186.56,186.6,186.01,186.01,2800.0,178.0259,178.0641,177.5011,177.5011,2800.0
2019-10-09 11:05:00,186.06,186.13,185.95,186.08,1401.0,177.5488,177.6156,177.4438,177.5679,1401.0
2019-10-09 11:10:00,185.99,185.99,185.78,185.97,2732.0,177.482,177.482,177.2816,177.4629,2732.0
2019-10-09 11:15:00,186.03,186.38,185.97,186.28,962.0,177.5202,177.8542,177.4629,177.7587,962.0
2019-10-09 11:20:00,186.28,186.34,186.28,186.34,808.0,177.7587,177.816,177.7587,177.816,808.0
2019-10-09 11:25:00,186.21,186.21,186.06,186.06,1930.0,177.6919,177.6919,177.5488,177.5488,1930.0
2019-10-09 11:30:00,185.95,186.23,185.84,186.23,2242.0,177.4438,177.711,177.3389,177.711,2242.0
2019-10-09 11:35:00,186.28,186.51,186.26,186.5,1963.0,177.7587,177.9782,177.7397,177.9687,1963.0
2019-10-09 11:40:00,186.5,186.5,186.3,186.3,1710.0,177.9687,177.9687,177.7778,177.7778,1710.0
2019-10-09 11:45:00,186.38,186.59,186.36,186.36,4138.0,177.8542,178.0546,177.8351,177.8351,4138.0
2019-10-09 11:50:00,186.44,186.66,186.43,186.43,1901.0,177.9114,178.1214,177.9019,177.9019,1901.0
2019-10-09 11:55:00,186.49,186.75,186.45,186.7,2527.0,177.9591,178.2072,177.921,178.1595,2527.0
2019-10-09 12:00:00,186.71,186.86,186.69,186.84,2992.0,178.1691,178.3122,178.15,178.2931,2992.0
2019-10-09 12:05:00,186.79,186.87,186.65,186.71,5165.0,178.2454,178.3218,178.1118,178.1691,5165.0
2019-10-09 12:10:00,186.71,186.77,186.6,186.72,3999.0,178.1691,178.2263,178.0641,178.1786,3999.0
2019-10-09 12:15:00,186.7,186.73,186.59,186.61,3599.0,178.1595,178.1882,178.0546,178.0736,3599.0
2019-10-09 12:20:00,186.69,186.71,186.52,186.6,1104.0,178.15,178.1691,177.9878,178.0641,1104.0
2019-10-09 12:25:00,186.59,186.7,186.59,186.59,1121.0,178.0546,178.1595,178.0546,178.0546,1121.0
2019-10-09 12:30:00,186.69,186.73,186.63,186.7,1802.0,178.15,178.1882,178.0927,178.1595,1802.0
2019-10-09 12:35:00,186.71,186.92,186.71,186.91,2176.0,178.1691,178.3695,178.1691,178.3599,2176.0
2019-10-09 12:40:00,186.86,186.89,186.78,186.89,1001.0,178.3122,178.3408,178.2359,178.3408,1001.0
2019-10-09 12:45:00,186.78,186.89,186.7,186.89,2212.0,178.2359,178.3408,178.1595,178.3408,2212.0
2019-10-09 12:50:00,186.88,186.88,186.58,186.65,2877.0,178.3313,178.3313,178.045,178.1118,2877.0
2019-10-09 12:55:00,186.73,186.95,186.73,186.95,1624.0,178.1882,178.3981,178.1882,178.3981,1624.0
2019-10-09 13:00:00,187.09,187.56,186.88,186.89,4524.0,178.5317,178.9802,178.3313,178.3408,4524.0
2019-10-09 13:05:00,186.91,186.98,186.83,186.92,2919.0,178.3599,178.4267,178.2836,178.3695,2919.0
2019-10-09 13:10:00,186.93,186.97,186.86,186.9,1100.0,178.379,178.4172,178.3122,178.3504,1100.0
2019-10-09 13:15:00,186.92,187.02,186.77,186.77,1645.0,178.3695,178.4649,178.2263,178.2263,1645.0
2019-10-09 13:20:00,186.74,186.83,186.69,186.83,1798.0,178.1977,178.2836,178.15,178.2836,1798.0
2019-10-09 13:25:00,186.87,187.07,186.87,187.07,952.0,178.3218,178.5126,178.3218,178.5126,952.0
2019-10-09 13:30:00,187.08,187.18,186.98,187.18,1634.0,178.5221,178.6176,178.4267,178.6176,1634.0
2019-10-09 13:35:00,187.15,187.24,187.15,187.2,400.0,178.5889,178.6748,178.5889,178.6367,400.0
2019-10-09 13:40:00,187.24,187.24,187.07,187.07,1223.0,178.6748,178.6748,178.5126,178.5126,1223.0
2019-10-09 13:45:00,187.1,187.14,187.1,187.14,500.0,178.5412,178.5794,178.5412,178.5794,500.0
2019-10-09 13:50:00,187.37,187.45,187.3,187.37,848.0,178.7989,178.8752,178.7321,178.7989,848.0
2019-10-09 13:55:00,187.34,187.51,187.34,187.49,1712.0,178.7703,178.9325,178.7703,178.9134,1712.0
2019-10-09 14:00:00,187.43,187.43,187.15,187.15,956.0,178.8561,178.8561,178.5889,178.5889,956.0
2019-10-09 14:05:00,187.18,187.26,187.15,187.15,1112.0,178.6176,178.6939,178.5889,178.5889,1112.0
2019-10-09 14:10:00,187.07,187.19,186.99,187.06,1019.0,178.5126,178.6271,178.4363,178.5031,1019.0
2019-10-09 14:15:00,187.12,187.3,187.02,187.22,1087.0,178.5603,178.7321,178.4649,178.6557,1087.0
2019-10-09 14:20:00,187.31,187.36,187.24,187.24,1103.0,178.7416,178.7893,178.6748,178.6748,1103.0
2019-10-09 14:25:00,187.25,187.31,187.23,187.25,600.0,178.6844,178.7416,178.6653,178.6844,600.0
2019-10-09 14:30:00,187.29,187.35,187.23,187.31,1112.0,178.7225,178.7798,178.6653,178.7416,1112.0
2019-10-09 14:35:00,187.25,187.26,187.12,187.15,700.0,178.6844,178.6939,178.5603,178.5889,700.0
2019-10-09 14:40:00,187.21,187.45,187.21,187.22,1245.0,178.6462,178.8752,178.6462,178.6557,1245.0
2019-10-09 14:45:00,187.45,187.45,187.45,187.45,100.0,178.8752,178.8752,178.8752,178.8752,100.0
2019-10-09 14:50:00,187.35,187.56,187.26,187.56,1805.0,178.7798,178.9802,178.6939,178.9802,1805.0
2019-10-09 14:55:00,187.57,187.57,187.35,187.42,1200.0,178.9897,178.9897,178.7798,178.8466,1200.0
2019-10-09 15:00:00,187.46,187.73,187.45,187.51,1399.0,178.8848,179.1424,178.8752,178.9325,1399.0
2019-10-09 15:05:00,187.54,187.8,187.54,187.8,766.0,178.9611,179.2092,178.9611,179.2092,766.0
2019-10-09 15:10:00,187.73,187.73,187.55,187.59,2405.0,179.1424,179.1424,178.9706,179.0088,2405.0
2019-10-09 15:15:00,187.57,187.59,187.49,187.52,2235.0,178.9897,179.0088,178.9134,178.942,2235.0
2019-10-09 15:20:00,187.52,187.52,187.39,187.43,1814.0,178.942,178.942,178.818,178.8561,1814.0
2019-10-09 15:25:00,187.4,187.48,187.28,187.3,2963.0,178.8275,178.9038,178.713,178.7321,2963.0
2019-10-09 15:30:00,187.36,187.63,187.36,187.53,1700.0,178.7893,179.047,178.7893,178.9516,1700.0
2019-10-09 15:35:00,187.56,187.67,187.52,187.63,4129.0,178.9802,179.0852,178.942,179.047,4129.0
2019-10-09 15:40:00,187.61,187.72,187.14,187.24,6747.0,179.0279,179.1329,178.5794,178.6748,6747.0
2019-10-09 15:45:00,187.07,187.28,186.88,186.99,5564.0,178.5126,178.713,178.3313,178.4363,5564.0
2019-10-09 15:50:00,186.94,187.09,186.81,186.99,19262.0,178.3885,178.5317,178.2645,178.4363,19262.0
2019-10-09 15:55:00,187.03,187.09,186.43,186.62,41642.0,178.4744,178.5317,177.9019,178.0832,41642.0
2019-10-10 09:30:00,186.57,186.57,185.99,185.99,4860.0,178.0355,178.0355,177.482,177.482,4860.0
2019-10-10 09:35:00,187.51,187.57,187.32,187.35,3128.0,178.9325,178.9897,178.7512,178.7798,3128.0
2019-10-10 09:40:00,187.35,187.47,186.87,187.03,5260.0,178.7798,178.8943,178.3218,178.4744,5260.0
2019-10-10 09:45:00,186.9,187.11,186.79,187.06,3924.0,178.3504,178.5508,178.2454,178.5031,3924.0
2019-10-10 09:50:00,187.04,187.55,186.98,187.5,12454.0,178.484,178.9706,178.4267,178.9229,12454.0
2019-10-10 09:55:00,187.52,188.15,187.52,188.01,2248.0,178.942,179.5432,178.942,179.4096,2248.0
2019-10-10 10:00:00,188.05,188.22,187.93,188.22,900.0,179.4478,179.61,179.3333,179.61,900.0
2019-10-10 10:05:00,188.14,188.19,187.79,187.79,5924.0,179.5337,179.5814,179.1997,179.1997,5924.0
2019-10-10 10:10:00,187.71,187.71,187.17,187.39,17794.0,179.1233,179.1233,178.608,178.818,17794.0
2019-10-10 10:15:00,187.38,188.15,187.38,188.08,6407.0,178.8084,179.5432,178.8084,179.4764,6407.0
2019-10-10 10:20:00,188.16,188.32,188.09,188.22,5376.0,179.5527,179.7054,179.4859,179.61,5376.0
2019-10-10 10:25:00,188.32,188.57,188.22,188.57,3157.0,179.7054,179.944,179.61,179.944,3157.0
2019-10-10 10:30:00,188.55,188.62,188.35,188.48,3504.0,179.9249,179.9917,179.734,179.8581,3504.0
2019-10-10 10:35:00,188.48,188.61,188.3,188.51,3311.0,179.8581,179.9822,179.6863,179.8867,3311.0
2019-10-10 10:40:00,188.34,188.35,188.08,188.3,2876.0,179.7245,179.734,179.4764,179.6863,2876.0
2019-10-10 10:45:00,188.31,188.31,188.08,188.09,1100.0,179.6959,179.6959,179.4764,179.4859,1100.0
2019-10-10 10:50:00,188.0,188.22,187.94,188.22,900.0,179.4001,179.61,179.3428,179.61,900.0
2019-10-10 10:55:00,188.3,188.39,188.27,188.3,11734.0,179.6863,179.7722,179.6577,179.6863,11734.0
2019-10-10 11:00:00,188.33,188.35,188.17,188.3,15008.0,179.715,179.734,179.5623,179.6863,15008.0
2019-10-10 11:05:00,188.31,188.64,188.3,188.57,8270.0,179.6959,180.0108,179.6863,179.944,8270.0
2019-10-10 11:10:00,188.59,189.14,188.59,189.09,1605.0,179.9631,180.4879,179.9631,180.4402,1605.0
2019-10-10 11:15:00,189.1,189.19,189.04,189.18,3300.0,180.4497,180.5356,180.3925,180.5261,3300.0
2019-10-10 11:20:00,189.24,189.33,189.08,189.33,5510.0,180.5833,180.6692,180.4307,180.6692,5510.0
2019-10-10 11:25:00,189.24,189.36,189.21,189.35,1818.0,180.5833,180.6978,180.5547,180.6883,1818.0
2019-10-10 11:30:00,189.26,189.6,189.26,189.35,5129.0,180.6024,180.9269,180.6024,180.6883,5129.0
2019-10-10 11:35:00,189.36,189.36,189.15,189.18,1000.0,180.6978,180.6978,180.4975,180.5261,1000.0
2019-10-10 11:40:00,189.14,189.22,189.11,189.2,1950.0,180.4879,180.5643,180.4593,180.5452,1950.0
2019-10-10 11:45:00,189.2,189.25,189.03,189.16,1575.0,180.5452,180.5929,180.3829,180.507,1575.0
2019-10-10 11:50:00,189.22,189.35,189.22,189.22,1800.0,180.5643,180.6883,180.5643,180.5643,1800.0
2019-10-10 11:55:00,189.29,189.54,189.29,189.49,1101.0,180.631,180.8696,180.631,180.8219,1101.0
2019-10-10 12:00:00,189.6,189.73,189.59,189.73,1242.0,180.9269,181.0509,180.9173,181.0509,1242.0
2019-10-10 12:05:00,189.66,189.74,189.44,189.44,2192.0,180.9841,181.0605,180.7742,180.7742,2192.0
2019-10-10 12:10:00,189.44,189.62,189.43,189.62,1985.0,180.7742,180.946,180.7646,180.946,1985.0
2019-10-10 12:15:00,189.64,189.71,189.53,189.63,1100.0,180.965,181.0318,180.8601,180.9555,1100.0
2019-10-10 12:20:00,189.57,189.67,189.53,189.67,600.0,180.8982,180.9937,180.8601,180.9937,600.0
2019-10-10 12:25:00,189.68,189.68,189.41,189.47,2814.0,181.0032,181.0032,180.7456,180.8028,2814.0
2019-10-10 12:30:00,189.45,189.55,189.25,189.28,2009.0,180.7837,180.8792,180.5929,180.6215,2009.0
2019-10-10 12:35:00,189.14,189.29,189.14,189.29,4100.0,180.4879,180.631,180.4879,180.631,4100.0
2019-10-10 12:40:00,189.22,189.42,189.22,189.42,855.0,180.5643,180.7551,180.5643,180.7551,855.0
2019-10-10 12:45:00,189.41,189.49,189.39,189.44,1400.0,180.7456,180.8219,180.7265,180.7742,1400.0
2019-10-10 12:50:00,189.44,189.46,189.38,189.38,900.0,180.7742,180.7933,180.7169,180.7169,900.0
2019-10-10 12:55:00,189.37,189.61,189.37,189.5,2500.0,180.7074,180.9364,180.7074,180.8314,2500.0
2019-10-10 13:00:00,189.53,189.53,189.39,189.39,2848.0,180.8601,180.8601,180.7265,180.7265,2848.0
2019-10-10 13:05:00,189.29,189.36,189.29,189.34,1700.0,180.631,180.6978,180.631,180.6788,1700.0
2019-10-10 13:10:00,189.26,189.4,189.26,189.36,2300.0,180.6024,180.736,180.6024,180.6978,2300.0
2019-10-10 13:15:00,189.29,189.35,189.15,189.35,1564.0,180.631,180.6883,180.4975,180.6883,1564.0
2019-10-10 13:20:00,189.41,189.41,189.25,189.3,1800.0,180.7456,180.7456,180.5929,180.6406,1800.0
2019-10-10 13:25:00,189.4,189.45,189.3,189.38,3525.0,180.736,180.7837,180.6406,180.7169,3525.0
2019-10-10 13:30:00,189.31,189.31,189.12,189.2,3776.0,180.6501,180.6501,180.4688,180.5452,3776.0
2019-10-10 13:35:00,189.31,189.36,189.25,189.36,855.0,180.6501,180.6978,180.5929,180.6978,855.0
2019-10-10 13:40:00,189.41,189.49,189.39,189.45,1545.0,180.7456,180.8219,180.7265,180.7837,1545.0
2019-10-10 13:45:00,189.45,189.69,189.45,189.59,2200.0,180.7837,181.0128,180.7837,180.9173,2200.0
2019-10-10 13:50:00,189.62,189.62,189.57,189.57,1034.0,180.946,180.946,180.8982,180.8982,1034.0
2019-10-10 13:55:00,189.64,189.93,189.64,189.82,3227.0,180.965,181.2418,180.965,181.1368,3227.0
2019-10-10 14:00:00,189.76,189.78,189.63,189.68,806.0,181.0795,181.0986,180.9555,181.0032,806.0
2019-10-10 14:05:00,189.78,189.89,188.91,189.0,3168.0,181.0986,181.2036,180.2684,180.3543,3168.0
2019-10-10 14:10:00,189.11,189.33,189.04,189.33,2200.0,180.4593,180.6692,180.3925,180.6692,2200.0
2019-10-10 14:15:00,189.31,189.44,189.28,189.34,1900.0,180.6501,180.7742,180.6215,180.6788,1900.0
2019-10-10 14:20:00,189.4,189.41,189.26,189.35,2033.0,180.736,180.7456,180.6024,180.6883,2033.0
2019-10-10 14:25:00,189.33,189.37,189.23,189.25,2138.0,180.6692,180.7074,180.5738,180.5929,2138.0
2019-10-10 14:30:00,189.22,189.5,189.21,189.48,1423.0,180.5643,180.8314,180.5547,180.8124,1423.0
2019-10-10 14:35:00,189.45,189.47,189.38,189.45,1870.0,180.7837,180.8028,180.7169,180.7837,1870.0
2019-10-10 14:40:00,189.37,189.38,189.14,189.15,2323.0,180.7074,180.7169,180.4879,180.4975,2323.0
2019-10-10 14:45:00,189.1,189.19,189.05,189.19,5372.0,180.4497,180.5356,180.402,180.5356,5372.0
2019-10-10 14:50:00,189.19,189.19,188.86,188.93,2100.0,180.5356,180.5356,180.2207,180.2875,2100.0
2019-10-10 14:55:00,189.03,189.1,188.88,189.1,1524.0,180.3829,180.4497,180.2398,180.4497,1524.0
2019-10-10 15:00:00,189.0,189.22,188.99,189.1,3191.0,180.3543,180.5643,180.3448,180.4497,3191.0
2019-10-10 15:05:00,189.1,189.19,189.0,189.19,1100.0,180.4497,180.5356,180.3543,180.5356,1100.0
2019-10-10 15:10:00,189.19,189.25,189.05,189.2,3647.0,180.5356,180.5929,180.402,180.5452,3647.0
2019-10-10 15:15:00,189.28,189.28,188.83,188.87,6500.0,180.6215,180.6215,180.1921,180.2303,6500.0
2019-10-10 15:20:00,188.85,188.9,188.53,188.59,4715.0,180.2112,180.2589,179.9058,179.9631,4715.0
2019-10-10 15:25:00,188.7,188.79,188.63,188.79,3173.0,180.068,180.1539,180.0012,180.1539,3173.0
2019-10-10 15:30:00,188.84,188.97,188.8,188.83,4300.0,180.2016,180.3257,180.1635,180.1921,4300.0
2019-10-10 15:35:00,188.82,188.91,188.77,188.77,3624.0,180.1825,180.2684,180.1348,180.1348,3624.0
2019-10-10 15:40:00,188.83,188.88,188.76,188.78,14255.0,180.1921,180.2398,180.1253,180.1444,14255.0
2019-10-10 15:45:00,188.79,189.03,188.75,188.92,11852.0,180.1539,180.3829,180.1158,180.278,11852.0
2019-10-10 15:50:00,188.99,189.49,188.92,189.48,21043.0,180.3448,180.8219,180.278,180.8124,21043.0
2019-10-10 15:55:00,189.43,189.43,188.93,189.1,47908.0,180.7646,180.7646,180.2875,180.4497,47908.0
2019-10-11 09:30:00,190.96,192.15,190.29,190.58,8817.0,182.2247,183.3602,181.5853,181.862,8817.0
2019-10-11 09:35:00,190.94,192.51,190.94,191.89,2448.0,182.2056,183.7038,182.2056,183.1121,2448.0
2019-10-11 09:40:00,191.6,191.63,190.86,191.3,1400.0,182.8354,182.864,182.1292,182.5491,1400.0
2019-10-11 09:45:00,191.09,191.51,191.09,191.36,1300.0,182.3487,182.7495,182.3487,182.6064,1300.0
2019-10-11 09:50:00,191.3,191.45,191.28,191.41,2096.0,182.5491,182.6922,182.53,182.6541,2096.0
2019-10-11 09:55:00,191.08,191.45,191.08,191.34,1400.0,182.3392,182.6922,182.3392,182.5873,1400.0
2019-10-11 10:00:00,191.45,191.56,191.07,191.27,2800.0,182.6922,182.7972,182.3296,182.5205,2800.0
2019-10-11 10:05:00,191.18,191.18,190.87,191.16,1651.0,182.4346,182.4346,182.1388,182.4155,1651.0
2019-10-11 10:10:00,191.27,191.63,191.18,191.52,3068.0,182.5205,182.864,182.4346,182.759,3068.0
2019-10-11 10:15:00,191.56,191.86,191.37,191.67,2100.0,182.7972,183.0835,182.6159,182.9022,2100.0
2019-10-11 10:20:00,191.86,192.0,191.86,191.96,1344.0,183.0835,183.2171,183.0835,183.1789,1344.0
2019-10-11 10:25:00,191.82,191.83,191.58,191.77,2700.0,183.0453,183.0549,182.8163,182.9976,2700.0
2019-10-11 10:30:00,191.74,191.74,191.3,191.3,802.0,182.969,182.969,182.5491,182.5491,802.0
2019-10-11 10:35:00,191.49,191.49,191.37,191.39,1000.0,182.7304,182.7304,182.6159,182.635,1000.0
2019-10-11 10:40:00,191.29,191.65,191.29,191.53,2203.0,182.5396,182.8831,182.5396,182.7686,2203.0
2019-10-11 10:45:00,191.46,191.58,191.46,191.49,800.0,182.7018,182.8163,182.7018,182.7304,800.0
2019-10-11 10:50:00,191.42,191.59,191.42,191.59,622.0,182.6636,182.8258,182.6636,182.8258,622.0
2019-10-11 10:55:00,191.63,191.79,191.55,191.79,1000.0,182.864,183.0167,182.7877,183.0167,1000.0
2019-10-11 11:00:00,191.74,192.35,191.71,192.27,5080.0,182.969,183.5511,182.9403,183.4747,5080.0
2019-10-11 11:05:00,192.28,192.36,192.25,192.36,1300.0,183.4843,183.5606,183.4556,183.5606,1300.0
2019-10-11 11:10:00,192.38,192.39,192.08,192.13,1333.0,183.5797,183.5892,183.2934,183.3411,1333.0
2019-10-11 11:15:00,192.09,192.41,192.09,192.41,1602.0,183.303,183.6083,183.303,183.6083,1602.0
2019-10-11 11:20:00,192.42,192.52,192.41,192.44,1104.0,183.6179,183.7133,183.6083,183.637,1104.0
2019-10-11 11:25:00,192.5,192.73,192.5,192.66,1720.0,183.6942,183.9137,183.6942,183.8469,1720.0
2019-10-11 11:30:00,192.61,192.71,192.56,192.56,1416.0,183.7992,183.8946,183.7515,183.7515,1416.0
2019-10-11 11:35:00,192.67,192.71,192.44,192.44,550.0,183.8564,183.8946,183.637,183.637,550.0
2019-10-11 11:40:00,192.47,192.56,192.15,192.15,940.0,183.6656,183.7515,183.3602,183.3602,940.0
2019-10-11 11:45:00,192.03,192.09,191.7,191.95,2022.0,183.2457,183.303,182.9308,183.1694,2022.0
2019-10-11 11:50:00,191.8,191.82,191.64,191.82,300.0,183.0262,183.0453,182.8735,183.0453,300.0
2019-10-11 11:55:00,191.82,191.97,191.77,191.97,1000.0,183.0453,183.1885,182.9976,183.1885,1000.0
2019-10-11 12:00:00,191.9,191.9,191.53,191.53,700.0,183.1217,183.1217,182.7686,182.7686,700.0
2019-10-11 12:05:00,191.53,191.71,191.47,191.58,1477.0,182.7686,182.9403,182.7113,182.8163,1477.0
2019-10-11 12:10:00,191.52,191.6,191.52,191.59,500.0,182.759,182.8354,182.759,182.8258,500.0
2019-10-11 12:15:00,191.49,191.52,191.39,191.39,850.0,182.7304,182.759,182.635,182.635,850.0
2019-10-11 12:20:00,191.44,191.57,191.41,191.57,934.0,182.6827,182.8068,182.6541,182.8068,934.0
2019-10-11 12:25:00,191.54,191.59,191.49,191.59,700.0,182.7781,182.8258,182.7304,182.8258,700.0
2019-10-11 12:30:00,191.61,191.69,190.91,191.18,3430.0,182.8449,182.9213,182.1769,182.4346,3430.0
2019-10-11 12:35:00,191.37,191.44,191.34,191.34,602.0,182.6159,182.6827,182.5873,182.5873,602.0
2019-10-11 12:40:00,191.23,191.27,191.23,191.27,350.0,182.4823,182.5205,182.4823,182.5205,350.0
2019-10-11 12:45:00,191.25,191.56,191.24,191.5,928.0,182.5014,182.7972,182.4918,182.74,928.0
2019-10-11 12:50:00,191.47,191.63,191.46,191.49,1483.0,182.7113,182.864,182.7018,182.7304,1483.0
2019-10-11 12:55:00,191.51,191.63,191.51,191.63,400.0,182.7495,182.864,182.7495,182.864,400.0
2019-10-11 13:00:00,191.57,191.62,191.49,191.49,700.0,182.8068,182.8545,182.7304,182.7304,700.0
2019-10-11 13:05:00,191.51,191.57,191.4,191.4,2225.0,182.7495,182.8068,182.6445,182.6445,2225.0
2019-10-11 13:10:00,191.32,191.32,191.11,191.24,1797.0,182.5682,182.5682,182.3678,182.4918,1797.0
2019-10-11 13:15:00,191.24,191.24,191.13,191.24,300.0,182.4918,182.4918,182.3869,182.4918,300.0
2019-10-11 13:20:00,191.28,191.3,191.24,191.3,700.0,182.53,182.5491,182.4918,182.5491,700.0
2019-10-11 13:25:00,191.24,192.41,191.24,192.1,3281.0,182.4918,183.6083,182.4918,183.3125,3281.0
2019-10-11 13:30:00,191.69,191.93,191.69,191.93,800.0,182.9213,183.1503,182.9213,183.1503,800.0
2019-10-11 13:35:00,191.98,191.98,191.86,191.87,300.0,183.198,183.198,183.0835,183.093,300.0
2019-10-11 13:40:00,191.92,191.94,191.71,191.9,1352.0,183.1407,183.1598,182.9403,183.1217,1352.0
2019-10-11 13:45:00,191.84,191.85,191.74,191.85,500.0,183.0644,183.0739,182.969,183.0739,500.0
2019-10-11 13:50:00,191.96,191.96,191.65,191.7,800.0,183.1789,183.1789,182.8831,182.9308,800.0
2019-10-11 13:55:00,191.88,191.98,191.88,191.95,525.0,183.1026,183.198,183.1026,183.1694,525.0
2019-10-11 14:00:00,191.75,191.95,191.75,191.77,2670.0,182.9785,183.1694,182.9785,182.9976,2670.0
2019-10-11 14:05:00,191.82,191.85,191.77,191.78,500.0,183.0453,183.0739,182.9976,183.0071,500.0
2019-10-11 14:10:00,191.54,191.55,191.49,191.52,800.0,182.7781,182.7877,182.7304,182.759,800.0
2019-10-11 14:15:00,191.69,191.86,191.66,191.86,1500.0,182.9213,183.0835,182.8926,183.0835,1500.0
2019-10-11 14:20:00,191.89,191.89,191.79,191.84,900.0,183.1121,183.1121,183.0167,183.0644,900.0
2019-10-11 14:25:00,191.9,192.11,191.89,192.05,1122.0,183.1217,183.322,183.1121,183.2648,1122.0
2019-10-11 14:30:00,192.11,192.21,192.08,192.09,2611.0,183.322,183.4175,183.2934,183.303,2611.0
2019-10-11 14:35:00,192.03,192.04,191.93,191.98,1100.0,183.2457,183.2553,183.1503,183.198,1100.0
2019-10-11 14:40:00,192.04,192.05,191.91,192.0,1422.0,183.2553,183.2648,183.1312,183.2171,1422.0
2019-10-11 14:45:00,192.06,192.14,191.99,191.99,1415.0,183.2743,183.3507,183.2075,183.2075,1415.0
2019-10-11 14:50:00,191.96,192.04,191.92,191.92,1100.0,183.1789,183.2553,183.1407,183.1407,1100.0
2019-10-11 14:55:00,191.9,192.01,191.89,192.01,1464.0,183.1217,183.2266,183.1121,183.2266,1464.0
2019-10-11 15:00:00,191.89,192.08,191.89,191.9,1616.0,183.1121,183.2934,183.1121,183.1217,1616.0
2019-10-11 15:05:00,191.93,192.1,191.93,192.1,1500.0,183.1503,183.3125,183.1503,183.3125,1500.0
2019-10-11 15:10:00,192.02,192.35,192.02,192.28,1404.0,183.2362,183.5511,183.2362,183.4843,1404.0
2019-10-11 15:15:00,192.24,192.24,192.12,192.14,1611.0,183.4461,183.4461,183.3316,183.3507,1611.0
2019-10-11 15:20:00,192.13,192.19,191.95,192.05,1992.0,183.3411,183.3984,183.1694,183.2648,1992.0
2019-10-11 15:25:00,192.12,192.14,192.01,192.14,2103.0,183.3316,183.3507,183.2266,183.3507,2103.0
2019-10-11 15:30:00,192.15,192.17,191.73,192.01,5621.0,183.3602,183.3793,182.9594,183.2266,5621.0
2019-10-11 15:35:00,192.05,192.28,191.86,192.28,8106.0,183.2648,183.4843,183.0835,183.4843,8106.0
2019-10-11 15:40:00,192.27,192.31,191.66,191.66,6627.0,183.4747,183.5129,182.8926,182.8926,6627.0
2019-10-11 15:45:00,191.59,191.72,191.27,191.54,7003.0,182.8258,182.9499,182.5205,182.7781,7003.0
2019-10-11 15:50:00,191.45,191.5,190.95,190.95,10026.0,182.6922,182.74,182.2151,182.2151,10026.0
2019-10-11 15:55:00,191.05,191.27,190.85,190.96,55594.0,182.3105,182.5205,182.1197,182.2247,55594.0
2019-10-14 09:30:00,190.89,192.66,190.15,191.36,4727.0,182.1579,183.8469,181.4517,182.6064,4727.0
2019-10-14 09:35:00,190.61,190.74,190.6,190.74,392.0,181.8907,182.0147,181.8811,182.0147,392.0
2019-10-14 09:40:00,190.73,190.74,190.73,190.74,300.0,182.0052,182.0147,182.0052,182.0147,300.0
2019-10-14 09:45:00,190.81,191.56,190.76,191.23,2933.0,182.0815,182.7972,182.0338,182.4823,2933.0
2019-10-14 09:50:00,191.2,191.55,191.14,191.45,2459.0,182.4537,182.7877,182.3964,182.6922,2459.0
2019-10-14 09:55:00,191.51,191.55,191.45,191.45,901.0,182.7495,182.7877,182.6922,182.6922,901.0
2019-10-14 10:00:00,191.43,191.99,191.33,191.77,4235.0,182.6732,183.2075,182.5777,182.9976,4235.0
2019-10-14 10:05:00,191.73,191.98,191.72,191.98,1012.0,182.9594,183.198,182.9499,183.198,1012.0
2019-10-14 10:10:00,191.99,192.26,191.87,192.1,5200.0,183.2075,183.4652,183.093,183.3125,5200.0
2019-10-14 10:15:00,191.98,191.99,191.74,191.74,900.0,183.198,183.2075,182.969,182.969,900.0
2019-10-14 10:20:00,191.6,191.82,191.6,191.82,1120.0,182.8354,183.0453,182.8354,183.0453,1120.0
2019-10-14 10:25:00,191.88,192.16,191.84,192.16,2384.0,183.1026,183.3698,183.0644,183.3698,2384.0
2019-10-14 10:30:00,192.19,192.31,192.18,192.26,2858.0,183.3984,183.5129,183.3888,183.4652,2858.0
2019-10-14 10:35:00,192.26,192.5,192.26,192.5,1533.0,183.4652,183.6942,183.4652,183.6942,1533.0
2019-10-14 10:40:00,192.56,192.59,192.46,192.48,4735.0,183.7515,183.7801,183.656,183.6751,4735.0
2019-10-14 10:45:00,192.58,192.59,192.52,192.55,1088.0,183.7705,183.7801,183.7133,183.7419,1088.0
2019-10-14 10:50:00,192.64,192.67,192.3,192.3,2006.0,183.8278,183.8564,183.5034,183.5034,2006.0
2019-10-14 10:55:00,192.23,192.23,191.95,192.11,1226.0,183.4366,183.4366,183.1694,183.322,1226.0
2019-10-14 11:00:00,192.16,192.16,191.66,191.83,3000.0,183.3698,183.3698,182.8926,183.0549,3000.0
2019-10-14 11:05:00,191.9,191.96,191.9,191.96,300.0,183.1217,183.1789,183.1217,183.1789,300.0
2019-10-14 11:10:00,191.87,192.03,191.85,191.97,1786.0,183.093,183.2457,183.0739,183.1885,1786.0
2019-10-14 11:15:00,192.04,192.04,191.81,191.81,1100.0,183.2553,183.2553,183.0358,183.0358,1100.0
2019-10-14 11:20:00,191.77,191.86,191.7,191.74,2767.0,182.9976,183.0835,182.9308,182.969,2767.0
2019-10-14 11:25:00,191.73,191.82,191.72,191.81,4000.0,182.9594,183.0453,182.9499,183.0358,4000.0
2019-10-14 11:30:00,191.72,191.83,191.68,191.77,1820.0,182.9499,183.0549,182.9117,182.9976,1820.0
2019-10-14 11:35:00,191.8,191.86,191.67,191.68,1463.0,183.0262,183.0835,182.9022,182.9117,1463.0
2019-10-14 11:40:00,191.78,191.8,191.4,191.4,1500.0,183.0071,183.0262,182.6445,182.6445,1500.0
2019-10-14 11:45:00,191.4,191.5,191.39,191.48,863.0,182.6445,182.74,182.635,182.7209,863.0
2019-10-14 11:50:00,191.51,191.59,191.45,191.59,2022.0,182.7495,182.8258,182.6922,182.8258,2022.0
2019-10-14 11:55:00,191.51,191.6,191.51,191.55,500.0,182.7495,182.8354,182.7495,182.7877,500.0
2019-10-14 12:00:00,191.55,191.55,191.43,191.43,1400.0,182.7877,182.7877,182.6732,182.6732,1400.0
2019-10-14 12:05:00,191.45,191.48,191.35,191.4,1833.0,182.6922,182.7209,182.5968,182.6445,1833.0
2019-10-14 12:10:00,191.3,191.3,191.14,191.18,951.0,182.5491,182.5491,182.3964,182.4346,951.0
2019-10-14 12:15:00,191.2,191.29,191.2,191.29,800.0,182.4537,182.5396,182.4537,182.5396,800.0
2019-10-14 12:20:00,191.17,191.32,191.14,191.32,829.0,182.425,182.5682,182.3964,182.5682,829.0
2019-10-14 12:25:00,191.22,191.32,191.22,191.3,414.0,182.4728,182.5682,182.4728,182.5491,414.0
2019-10-14 12:30:00,191.33,191.5,191.33,191.43,500.0,182.5777,182.74,182.5777,182.6732,500.0
2019-10-14 12:35:00,191.44,191.62,191.44,191.62,1745.0,182.6827,182.8545,182.6827,182.8545,1745.0
2019-10-14 12:40:00,191.55,191.59,191.54,191.54,746.0,182.7877,182.8258,182.7781,182.7781,746.0
2019-10-14 12:45:00,191.57,191.62,191.55,191.62,900.0,182.8068,182.8545,182.7877,182.8545,900.0
2019-10-14 12:50:00,191.63,191.69,191.58,191.63,1300.0,182.864,182.9213,182.8163,182.864,1300.0
2019-10-14 12:55:00,191.67,191.78,191.62,191.78,2350.0,182.9022,183.0071,182.8545,183.0071,2350.0
2019-10-14 13:00:00,191.72,191.76,191.69,191.71,1404.0,182.9499,182.9881,182.9213,182.9403,1404.0
2019-10-14 13:05:00,191.74,191.74,191.7,191.7,1115.0,182.969,182.969,182.9308,182.9308,1115.0
2019-10-14 13:10:00,191.77,192.01,191.77,191.9,1613.0,182.9976,183.2266,182.9976,183.1217,1613.0
2019-10-14 13:15:00,191.91,191.91,191.72,191.73,1396.0,183.1312,183.1312,182.9499,182.9594,1396.0
2019-10-14 13:20:00,191.71,191.71,191.58,191.58,745.0,182.9403,182.9403,182.8163,182.8163,745.0
2019-10-14 13:25:00,191.59,191.68,191.56,191.65,1495.0,182.8258,182.9117,182.7972,182.8831,1495.0
2019-10-14 13:30:00,191.59,191.6,191.35,191.36,2555.0,182.8258,182.8354,182.5968,182.6064,2555.0
2019-10-14 13:35:00,191.39,191.41,191.28,191.38,1893.0,182.635,182.6541,182.53,182.6254,1893.0
2019-10-14 13:40:00,191.39,191.52,191.39,191.43,1505.0,182.635,182.759,182.635,182.6732,1505.0
2019-10-14 13:45:00,191.34,191.44,191.34,191.44,801.0,182.5873,182.6827,182.5873,182.6827,801.0
2019-10-14 13:50:00,191.51,191.57,191.41,191.55,1764.0,182.7495,182.8068,182.6541,182.7877,1764.0
2019-10-14 13:55:00,191.51,191.63,191.51,191.63,700.0,182.7495,182.864,182.7495,182.864,700.0
2019-10-14 14:00:00,191.63,191.75,191.59,191.6,900.0,182.864,182.9785,182.8258,182.8354,900.0
2019-10-14 14:05:00,191.61,191.65,191.58,191.6,1021.0,182.8449,182.8831,182.8163,182.8354,1021.0
2019-10-14 14:10:00,191.61,191.79,191.61,191.79,2727.0,182.8449,183.0167,182.8449,183.0167,2727.0
2019-10-14 14:15:00,191.75,191.77,191.69,191.74,1200.0,182.9785,182.9976,182.9213,182.969,1200.0
2019-10-14 14:20:00,191.7,191.74,191.7,191.74,200.0,182.9308,182.969,182.9308,182.969,200.0
2019-10-14 14:25:00,191.64,191.66,191.59,191.62,803.0,182.8735,182.8926,182.8258,182.8545,803.0
2019-10-14 14:30:00,191.65,191.65,191.6,191.61,1487.0,182.8831,182.8831,182.8354,182.8449,1487.0
2019-10-14 14:35:00,191.49,191.49,191.28,191.29,2089.0,182.7304,182.7304,182.53,182.5396,2089.0
2019-10-14 14:40:00,191.33,191.37,191.27,191.35,3100.0,182.5777,182.6159,182.5205,182.5968,3100.0
2019-10-14 14:45:00,191.39,191.39,191.38,191.38,600.0,182.635,182.635,182.6254,182.6254,600.0
2019-10-14 14:50:00,191.43,191.54,191.39,191.43,2408.0,182.6732,182.7781,182.635,182.6732,2408.0
2019-10-14 14:55:00,191.43,191.53,191.43,191.46,1400.0,182.6732,182.7686,182.6732,182.7018,1400.0
2019-10-14 15:00:00,191.44,191.49,191.41,191.41,1300.0,182.6827,182.7304,182.6541,182.6541,1300.0
2019-10-14 15:05:00,191.34,191.34,191.29,191.3,1100.0,182.5873,182.5873,182.5396,182.5491,1100.0
2019-10-14 15:10:00,191.27,191.31,191.24,191.28,1607.0,182.5205,182.5586,182.4918,182.53,1607.0
2019-10-14 15:15:00,191.22,191.31,191.15,191.27,3165.0,182.4728,182.5586,182.406,182.5205,3165.0
2019-10-14 15:20:00,191.2,191.28,191.18,191.22,4914.0,182.4537,182.53,182.4346,182.4728,4914.0
2019-10-14 15:25:00,191.25,191.4,191.24,191.27,2172.0,182.5014,182.6445,182.4918,182.5205,2172.0
2019-10-14 15:30:00,191.31,191.32,191.1,191.15,2200.0,182.5586,182.5682,182.3583,182.406,2200.0
2019-10-14 15:35:00,191.11,191.28,191.09,191.19,2842.0,182.3678,182.53,182.3487,182.4441,2842.0
2019-10-14 15:40:00,191.15,191.23,190.97,191.07,4408.0,182.406,182.4823,182.2342,182.3296,4408.0
2019-10-14 15:45:00,191.08,191.09,191.0,191.09,5564.0,182.3392,182.3487,182.2628,182.3487,5564.0
2019-10-14 15:50:00,191.1,191.37,191.06,191.36,10745.0,182.3583,182.6159,182.3201,182.6064,10745.0
2019-10-14 15:55:00,191.36,191.43,191.13,191.28,19725.0,182.6064,182.6732,182.3869,182.53,19725.0
2019-10-15 09:30:00,192.39,192.99,192.39,192.74,8921.0,183.5892,184.1618,183.5892,183.9232,8921.0
2019-10-15 09:35:00,192.62,192.69,192.07,192.69,2008.0,183.8087,183.8755,183.2839,183.8755,2008.0
2019-10-15 09:40:00,192.68,192.72,192.47,192.6,900.0,183.866,183.9041,183.6656,183.7896,900.0
2019-10-15 09:45:00,192.56,192.63,192.48,192.51,1652.0,183.7515,183.8183,183.6751,183.7038,1652.0
2019-10-15 09:50:00,192.63,192.77,192.63,192.7,2201.0,183.8183,183.9519,183.8183,183.8851,2201.0
2019-10-15 09:55:00,192.77,192.77,192.34,192.4,1619.0,183.9519,183.9519,183.5415,183.5988,1619.0
2019-10-15 10:00:00,192.25,192.65,192.25,192.56,2800.0,183.4556,183.8373,183.4556,183.7515,2800.0
2019-10-15 10:05:00,192.58,192.62,192.52,192.61,2600.0,183.7705,183.8087,183.7133,183.7992,2600.0
2019-10-15 10:10:00,192.64,192.71,192.5,192.5,700.0,183.8278,183.8946,183.6942,183.6942,700.0
2019-10-15 10:15:00,192.55,192.62,192.35,192.62,1404.0,183.7419,183.8087,183.5511,183.8087,1404.0
2019-10-15 10:20:00,192.53,192.53,192.3,192.37,1115.0,183.7228,183.7228,183.5034,183.5702,1115.0
2019-10-15 10:25:00,192.43,192.63,192.33,192.5,3100.0,183.6274,183.8183,183.532,183.6942,3100.0
2019-10-15 10:30:00,192.49,192.64,192.49,192.49,1768.0,183.6847,183.8278,183.6847,183.6847,1768.0
2019-10-15 10:35:00,192.52,192.86,192.52,192.75,3900.0,183.7133,184.0377,183.7133,183.9328,3900.0
2019-10-15 10:40:00,192.8,192.96,192.77,192.93,1700.0,183.9805,184.1332,183.9519,184.1045,1700.0
2019-10-15 10:45:00,192.86,192.94,192.8,192.8,3000.0,184.0377,184.1141,183.9805,183.9805,3000.0
2019-10-15 10:50:00,192.76,192.93,192.76,192.82,2258.0,183.9423,184.1045,183.9423,183.9996,2258.0
2019-10-15 10:55:00,192.8,193.26,192.68,193.26,2732.0,183.9805,184.4194,183.866,184.4194,2732.0
2019-10-15 11:00:00,193.13,193.35,193.1,193.31,1500.0,184.2954,184.5053,184.2668,184.4672,1500.0
2019-10-15 11:05:00,193.19,193.37,193.19,193.29,1943.0,184.3526,184.5244,184.3526,184.4481,1943.0
2019-10-15 11:10:00,193.03,193.03,192.83,192.95,5701.0,184.2,184.2,184.0091,184.1236,5701.0
2019-10-15 11:15:00,192.76,192.88,192.63,192.63,2445.0,183.9423,184.0568,183.8183,183.8183,2445.0
2019-10-15 11:20:00,192.66,192.66,192.52,192.54,1259.0,183.8469,183.8469,183.7133,183.7324,1259.0
2019-10-15 11:25:00,192.49,192.78,192.49,192.71,2202.0,183.6847,183.9614,183.6847,183.8946,2202.0
2019-10-15 11:30:00,192.74,192.74,192.63,192.7,500.0,183.9232,183.9232,183.8183,183.8851,500.0
2019-10-15 11:35:00,192.68,192.87,192.4,192.41,1637.0,183.866,184.0473,183.5988,183.6083,1637.0
2019-10-15 11:40:00,192.35,192.47,192.34,192.47,1000.0,183.5511,183.6656,183.5415,183.6656,1000.0
2019-10-15 11:45:00,192.42,192.45,192.33,192.44,2120.0,183.6179,183.6465,183.532,183.637,2120.0
2019-10-15 11:50:00,192.46,192.59,192.46,192.56,3022.0,183.656,183.7801,183.656,183.7515,3022.0
2019-10-15 11:55:00,192.5,192.6,192.48,192.53,3203.0,183.6942,183.7896,183.6751,183.7228,3203.0
2019-10-15 12:00:00,192.53,192.76,192.53,192.67,987.0,183.7228,183.9423,183.7228,183.8564,987.0
2019-10-15 12:05:00,192.67,192.67,192.5,192.54,2007.0,183.8564,183.8564,183.6942,183.7324,2007.0
2019-10-15 12:10:00,192.43,192.43,192.26,192.37,1300.0,183.6274,183.6274,183.4652,183.5702,1300.0
2019-10-15 12:15:00,192.33,192.4,192.24,192.27,3700.0,183.532,183.5988,183.4461,183.4747,3700.0
2019-10-15 12:20:00,192.29,192.3,192.2,192.2,1289.0,183.4938,183.5034,183.4079,183.4079,1289.0
2019-10-15 12:25:00,192.21,192.25,191.98,191.99,3931.0,183.4175,183.4556,183.198,183.2075,3931.0
2019-10-15 12:30:00,192.0,192.09,191.9,192.0,9143.0,183.2171,183.303,183.1217,183.2171,9143.0
2019-10-15 12:35:00,191.95,192.11,191.91,192.11,15390.0,183.1694,183.322,183.1312,183.322,15390.0
2019-10-15 12:40:00,192.11,192.18,191.9,191.9,8496.0,183.322,183.3888,183.1217,183.1217,8496.0
2019-10-15 12:45:00,191.93,191.93,191.82,191.92,1478.0,183.1503,183.1503,183.0453,183.1407,1478.0
2019-10-15 12:50:00,191.92,191.98,191.89,191.93,1930.0,183.1407,183.198,183.1121,183.1503,1930.0
2019-10-15 12:55:00,192.04,192.18,192.04,192.18,2240.0,183.2553,183.3888,183.2553,183.3888,2240.0
2019-10-15 13:00:00,192.2,192.29,192.2,192.25,1753.0,183.4079,183.4938,183.4079,183.4556,1753.0
2019-10-15 13:05:00,192.27,192.3,191.98,192.05,2909.0,183.4747,183.5034,183.198,183.2648,2909.0
2019-10-15 13:10:00,192.04,192.13,192.04,192.12,1910.0,183.2553,183.3411,183.2553,183.3316,1910.0
2019-10-15 13:15:00,191.92,192.15,191.92,192.11,2808.0,183.1407,183.3602,183.1407,183.322,2808.0
2019-10-15 13:20:00,192.07,192.07,191.86,191.86,1802.0,183.2839,183.2839,183.0835,183.0835,1802.0
2019-10-15 13:25:00,191.84,191.84,191.72,191.74,2398.0,183.0644,183.0644,182.9499,182.969,2398.0
2019-10-15 13:30:00,191.71,191.87,191.69,191.82,3183.0,182.9403,183.093,182.9213,183.0453,3183.0
2019-10-15 13:35:00,191.79,191.83,191.72,191.8,1900.0,183.0167,183.0549,182.9499,183.0262,1900.0
2019-10-15 13:40:00,191.81,191.81,191.66,191.77,3020.0,183.0358,183.0358,182.8926,182.9976,3020.0
2019-10-15 13:45:00,191.76,192.01,191.76,192.01,1800.0,182.9881,183.2266,182.9881,183.2266,1800.0
2019-10-15 13:50:00,192.03,192.06,191.89,192.06,4530.0,183.2457,183.2743,183.1121,183.2743,4530.0
2019-10-15 13:55:00,192.07,192.1,191.97,192.0,1200.0,183.2839,183.3125,183.1885,183.2171,1200.0
2019-10-15 14:00:00,191.99,192.08,191.92,192.01,4900.0,183.2075,183.2934,183.1407,183.2266,4900.0
2019-10-15 14:05:00,191.98,192.03,191.9,191.98,1501.0,183.198,183.2457,183.1217,183.198,1501.0
2019-10-15 14:10:00,192.04,192.13,191.94,192.01,1600.0,183.2553,183.3411,183.1598,183.2266,1600.0
2019-10-15 14:15:00,191.99,192.07,191.9,192.06,2317.0,183.2075,183.2839,183.1217,183.2743,2317.0
2019-10-15 14:20:00,192.04,192.15,192.04,192.09,2783.0,183.2553,183.3602,183.2553,183.303,2783.0
2019-10-15 14:25:00,192.13,192.17,192.06,192.13,1600.0,183.3411,183.3793,183.2743,183.3411,1600.0
2019-10-15 14:30:00,192.08,192.14,192.02,192.04,1811.0,183.2934,183.3507,183.2362,183.2553,1811.0
2019-10-15 14:35:00,192.05,192.12,192.02,192.02,1600.0,183.2648,183.3316,183.2362,183.2362,1600.0
2019-10-15 14:40:00,192.02,192.15,191.96,192.1,2601.0,183.2362,183.3602,183.1789,183.3125,2601.0
2019-10-15 14:45:00,192.02,192.1,191.94,191.94,3038.0,183.2362,183.3125,183.1598,183.1598,3038.0
2019-10-15 14:50:00,191.87,191.87,191.78,191.86,2526.0,183.093,183.093,183.0071,183.0835,2526.0
2019-10-15 14:55:00,191.88,191.92,191.76,191.91,4240.0,183.1026,183.1407,182.9881,183.1312,4240.0
2019-10-15 15:00:00,191.88,191.88,191.64,191.74,2200.0,183.1026,183.1026,182.8735,182.969,2200.0
2019-10-15 15:05:00,191.74,191.85,191.7,191.7,1955.0,182.969,183.0739,182.9308,182.9308,1955.0
2019-10-15 15:10:00,191.68,191.69,191.58,191.65,2500.0,182.9117,182.9213,182.8163,182.8831,2500.0
2019-10-15 15:15:00,191.68,191.87,191.61,191.73,1500.0,182.9117,183.093,182.8449,182.9594,1500.0
2019-10-15 15:20:00,191.74,191.9,191.7,191.89,1477.0,182.969,183.1217,182.9308,183.1121,1477.0
2019-10-15 15:25:00,191.94,192.12,191.87,192.12,3600.0,183.1598,183.3316,183.093,183.3316,3600.0
2019-10-15 15:30:00,192.13,192.13,191.92,192.07,6080.0,183.3411,183.3411,183.1407,183.2839,6080.0
2019-10-15 15:35:00,192.08,192.18,192.02,192.13,2113.0,183.2934,183.3888,183.2362,183.3411,2113.0
2019-10-15 15:40:00,192.14,192.23,192.05,192.19,3447.0,183.3507,183.4366,183.2648,183.3984,3447.0
2019-10-15 15:45:00,192.15,192.24,192.08,192.19,7824.0,183.3602,183.4461,183.2934,183.3984,7824.0
2019-10-15 15:50:00,192.19,192.3,192.13,192.28,9702.0,183.3984,183.5034,183.3411,183.4843,9702.0
2019-10-15 15:55:00,192.27,192.38,192.14,192.26,34587.0,183.4747,183.5797,183.3507,183.4652,34587.0
2019-10-16 09:30:00,191.66,192.19,190.37,190.5,8374.0,182.8926,183.3984,181.6616,181.7857,8374.0
2019-10-16 09:35:00,190.74,191.34,190.61,191.03,2797.0,182.0147,182.5873,181.8907,182.2915,2797.0
2019-10-16 09:40:00,191.2,191.53,191.0,191.41,2300.0,182.4537,182.7686,182.2628,182.6541,2300.0
2019-10-16 09:45:00,191.52,191.52,190.9,191.12,2775.0,182.759,182.759,182.1674,182.3773,2775.0
2019-10-16 09:50:00,191.28,191.88,191.09,191.74,3460.0,182.53,183.1026,182.3487,182.969,3460.0
2019-10-16 09:55:00,191.72,191.73,191.39,191.66,2231.0,182.9499,182.9594,182.635,182.8926,2231.0
2019-10-16 10:00:00,191.6,191.7,191.23,191.36,2001.0,182.8354,182.9308,182.4823,182.6064,2001.0
2019-10-16 10:05:00,191.35,191.35,191.09,191.12,1920.0,182.5968,182.5968,182.3487,182.3773,1920.0
2019-10-16 10:10:00,190.97,191.26,190.76,190.84,1600.0,182.2342,182.5109,182.0338,182.1101,1600.0
2019-10-16 10:15:00,190.99,191.35,190.99,191.35,1200.0,182.2533,182.5968,182.2533,182.5968,1200.0
2019-10-16 10:20:00,191.32,191.44,191.27,191.32,1911.0,182.5682,182.6827,182.5205,182.5682,1911.0
2019-10-16 10:25:00,191.32,191.4,191.3,191.4,800.0,182.5682,182.6445,182.5491,182.6445,800.0
2019-10-16 10:30:00,191.36,191.57,191.25,191.57,1700.0,182.6064,182.8068,182.5014,182.8068,1700.0
2019-10-16 10:35:00,191.51,191.83,191.51,191.81,1630.0,182.7495,183.0549,182.7495,183.0358,1630.0
2019-10-16 10:40:00,191.71,191.91,191.7,191.72,700.0,182.9403,183.1312,182.9308,182.9499,700.0
2019-10-16 10:45:00,191.75,192.37,191.65,192.37,1700.0,182.9785,183.5702,182.8831,183.5702,1700.0
2019-10-16 10:50:00,192.3,192.42,192.23,192.28,1400.0,183.5034,183.6179,183.4366,183.4843,1400.0
2019-10-16 10:55:00,192.31,192.32,192.23,192.27,1400.0,183.5129,183.5224,183.4366,183.4747,1400.0
2019-10-16 11:00:00,192.37,192.48,192.37,192.43,3399.0,183.5702,183.6751,183.5702,183.6274,3399.0
2019-10-16 11:05:00,192.5,192.5,192.38,192.41,1100.0,183.6942,183.6942,183.5797,183.6083,1100.0
2019-10-16 11:10:00,192.39,192.43,192.23,192.28,3524.0,183.5892,183.6274,183.4366,183.4843,3524.0
2019-10-16 11:15:00,192.23,192.23,191.93,192.0,3048.0,183.4366,183.4366,183.1503,183.2171,3048.0
2019-10-16 11:20:00,192.0,192.12,191.98,192.08,3518.0,183.2171,183.3316,183.198,183.2934,3518.0
2019-10-16 11:25:00,192.11,192.39,192.08,192.38,1900.0,183.322,183.5892,183.2934,183.5797,1900.0
2019-10-16 11:30:00,192.34,192.38,191.94,191.95,2541.0,183.5415,183.5797,183.1598,183.1694,2541.0
2019-10-16 11:35:00,191.94,192.06,191.86,192.06,2818.0,183.1598,183.2743,183.0835,183.2743,2818.0
2019-10-16 11:40:00,192.02,192.02,191.76,191.95,2740.0,183.2362,183.2362,182.9881,183.1694,2740.0
2019-10-16 11:45:00,191.97,192.4,191.96,192.4,2218.0,183.1885,183.5988,183.1789,183.5988,2218.0
2019-10-16 11:50:00,192.38,192.38,192.03,192.15,20055.0,183.5797,183.5797,183.2457,183.3602,20055.0
2019-10-16 11:55:00,192.12,192.24,191.81,191.88,11370.0,183.3316,183.4461,183.0358,183.1026,11370.0
2019-10-16 12:00:00,191.86,191.86,191.63,191.66,3671.0,183.0835,183.0835,182.864,182.8926,3671.0
2019-10-16 12:05:00,191.71,191.71,191.56,191.56,1990.0,182.9403,182.9403,182.7972,182.7972,1990.0
2019-10-16 12:10:00,191.61,191.77,191.6,191.61,2308.0,182.8449,182.9976,182.8354,182.8449,2308.0
2019-10-16 12:15:00,191.66,191.68,191.6,191.62,900.0,182.8926,182.9117,182.8354,182.8545,900.0
2019-10-16 12:20:00,191.59,191.76,191.59,191.65,3289.0,182.8258,182.9881,182.8258,182.8831,3289.0
2019-10-16 12:25:00,191.69,191.71,191.58,191.58,1300.0,182.9213,182.9403,182.8163,182.8163,1300.0
2019-10-16 12:30:00,191.66,191.66,191.43,191.59,2511.0,182.8926,182.8926,182.6732,182.8258,2511.0
2019-10-16 12:35:00,191.55,191.9,191.55,191.85,13760.0,182.7877,183.1217,182.7877,183.0739,13760.0
2019-10-16 12:40:00,191.86,192.07,191.86,191.97,3942.0,183.0835,183.2839,183.0835,183.1885,3942.0
2019-10-16 12:45:00,191.99,191.99,191.78,191.88,1802.0,183.2075,183.2075,183.0071,183.1026,1802.0
2019-10-16 12:50:00,191.83,191.9,191.66,191.9,1835.0,183.0549,183.1217,182.8926,183.1217,1835.0
2019-10-16 12:55:00,191.97,191.97,191.93,191.95,615.0,183.1885,183.1885,183.1503,183.1694,615.0
2019-10-16 13:00:00,191.93,192.05,191.9,191.93,1700.0,183.1503,183.2648,183.1217,183.1503,1700.0
2019-10-16 13:05:00,191.97,192.17,191.92,192.17,2677.0,183.1885,183.3793,183.1407,183.3793,2677.0
2019-10-16 13:10:00,192.07,192.17,191.94,191.97,2000.0,183.2839,183.3793,183.1598,183.1885,2000.0
2019-10-16 13:15:00,191.98,191.98,191.9,191.94,1400.0,183.198,183.198,183.1217,183.1598,1400.0
2019-10-16 13:20:00,191.96,192.04,191.81,191.81,2466.0,183.1789,183.2553,183.0358,183.0358,2466.0
2019-10-16 13:25:00,191.78,191.78,191.63,191.63,800.0,183.0071,183.0071,182.864,182.864,800.0
2019-10-16 13:30:00,191.67,191.87,191.67,191.86,1604.0,182.9022,183.093,182.9022,183.0835,1604.0
2019-10-16 13:35:00,191.93,192.06,191.93,192.02,1741.0,183.1503,183.2743,183.1503,183.2362,1741.0
2019-10-16 13:40:00,192.0,192.1,191.95,192.04,1800.0,183.2171,183.3125,183.1694,183.2553,1800.0
2019-10-16 13:45:00,192.08,192.27,192.06,192.27,1911.0,183.2934,183.4747,183.2743,183.4747,1911.0
2019-10-16 13:50:00,192.27,192.32,192.24,192.25,1415.0,183.4747,183.5224,183.4461,183.4556,1415.0
2019-10-16 13:55:00,192.25,192.36,192.16,192.26,1570.0,183.4556,183.5606,183.3698,183.4652,1570.0
2019-10-16 14:00:00,192.24,192.35,192.23,192.31,2113.0,183.4461,183.5511,183.4366,183.5129,2113.0
2019-10-16 14:05:00,192.3,192.3,192.24,192.26,1300.0,183.5034,183.5034,183.4461,183.4652,1300.0
2019-10-16 14:10:00,192.3,192.38,192.29,192.3,2202.0,183.5034,183.5797,183.4938,183.5034,2202.0
2019-10-16 14:15:00,192.32,192.38,192.31,192.34,2144.0,183.5224,183.5797,183.5129,183.5415,2144.0
2019-10-16 14:20:00,192.31,192.37,192.29,192.35,1204.0,183.5129,183.5702,183.4938,183.5511,1204.0
2019-10-16 14:25:00,192.34,192.39,192.3,192.3,1236.0,183.5415,183.5892,183.5034,183.5034,1236.0
2019-10-16 14:30:00,192.31,192.46,192.31,192.34,3923.0,183.5129,183.656,183.5129,183.5415,3923.0
2019-10-16 14:35:00,192.41,192.52,192.39,192.49,2400.0,183.6083,183.7133,183.5892,183.6847,2400.0
2019-10-16 14:40:00,192.55,192.61,192.51,192.55,1900.0,183.7419,183.7992,183.7038,183.7419,1900.0
2019-10-16 14:45:00,192.5,192.5,192.35,192.35,5542.0,183.6942,183.6942,183.5511,183.5511,5542.0
2019-10-16 14:50:00,192.38,192.66,192.38,192.66,2384.0,183.5797,183.8469,183.5797,183.8469,2384.0
2019-10-16 14:55:00,192.66,192.78,192.63,192.7,1926.0,183.8469,183.9614,183.8183,183.8851,1926.0
2019-10-16 15:00:00,192.67,192.71,192.59,192.59,2980.0,183.8564,183.8946,183.7801,183.7801,2980.0
2019-10-16 15:05:00,192.62,192.69,192.37,192.37,2719.0,183.8087,183.8755,183.5702,183.5702,2719.0
2019-10-16 15:10:00,192.37,192.43,192.3,192.43,2201.0,183.5702,183.6274,183.5034,183.6274,2201.0
2019-10-16 15:15:00,192.44,192.47,192.28,192.47,2000.0,183.637,183.6656,183.4843,183.6656,2000.0
2019-10-16 15:20:00,192.39,192.5,192.36,192.42,2800.0,183.5892,183.6942,183.5606,183.6179,2800.0
2019-10-16 15:25:00,192.43,192.63,192.42,192.57,3184.0,183.6274,183.8183,183.6179,183.761,3184.0
2019-10-16 15:30:00,192.57,192.73,192.55,192.61,2872.0,183.761,183.9137,183.7419,183.7992,2872.0
2019-10-16 15:35:00,192.63,192.76,192.63,192.7,3742.0,183.8183,183.9423,183.8183,183.8851,3742.0
2019-10-16 15:40:00,192.67,192.76,192.59,192.6,4501.0,183.8564,183.9423,183.7801,183.7896,4501.0
2019-10-16 15:45:00,192.62,192.83,192.61,192.76,6616.0,183.8087,184.0091,183.7992,183.9423,6616.0
2019-10-16 15:50:00,192.77,192.92,192.77,192.84,9376.0,183.9519,184.095,183.9519,184.0187,9376.0
2019-10-16 15:55:00,192.84,192.95,192.7,192.95,27084.0,184.0187,184.1236,183.8851,184.1236,27084.0
2019-10-17 09:30:00,193.36,193.36,193.36,193.36,5572.0,184.5149,184.5149,184.5149,184.5149,5572.0
2019-10-17 09:35:00,193.22,193.58,193.16,193.43,1900.0,184.3813,184.7248,184.324,184.5817,1900.0
2019-10-17 09:40:00,193.61,194.06,193.61,194.05,1991.0,184.7534,185.1828,184.7534,185.1733,1991.0
2019-10-17 09:45:00,194.26,194.83,194.14,194.83,2708.0,185.3737,185.9176,185.2592,185.9176,2708.0
2019-10-17 09:50:00,194.76,194.84,194.58,194.81,1400.0,185.8508,185.9272,185.6791,185.8985,1400.0
2019-10-17 09:55:00,194.94,195.07,194.76,194.77,2638.0,186.0226,186.1466,185.8508,185.8604,2638.0
2019-10-17 10:00:00,194.76,194.88,194.53,194.65,3000.0,185.8508,185.9653,185.6313,185.7459,3000.0
2019-10-17 10:05:00,194.66,194.66,194.11,194.12,1700.0,185.7554,185.7554,185.2306,185.2401,1700.0
2019-10-17 10:10:00,194.01,194.33,193.96,194.08,1716.0,185.1351,185.4405,185.0874,185.2019,1716.0
2019-10-17 10:15:00,194.05,194.09,193.91,194.0,1400.0,185.1733,185.2115,185.0397,185.1256,1400.0
2019-10-17 10:20:00,193.9,194.0,193.8,193.85,1000.0,185.0302,185.1256,184.9347,184.9825,1000.0
2019-10-17 10:25:00,193.81,193.85,193.75,193.81,977.0,184.9443,184.9825,184.887,184.9443,977.0
2019-10-17 10:30:00,193.79,193.83,193.5,193.53,4225.0,184.9252,184.9634,184.6485,184.6771,4225.0
2019-10-17 10:35:00,193.53,193.59,193.39,193.59,1436.0,184.6771,184.7343,184.5435,184.7343,1436.0
2019-10-17 10:40:00,193.57,193.63,193.54,193.62,1190.0,184.7153,184.7725,184.6866,184.763,1190.0
2019-10-17 10:45:00,193.58,193.58,193.28,193.36,3432.0,184.7248,184.7248,184.4385,184.5149,3432.0
2019-10-17 10:50:00,193.34,193.34,193.27,193.31,807.0,184.4958,184.4958,184.429,184.4672,807.0
2019-10-17 10:55:00,193.31,193.48,193.31,193.33,2380.0,184.4672,184.6294,184.4672,184.4862,2380.0
2019-10-17 11:00:00,193.3,193.53,193.14,193.53,1900.0,184.4576,184.6771,184.3049,184.6771,1900.0
2019-10-17 11:05:00,193.65,193.76,193.54,193.54,900.0,184.7916,184.8966,184.6866,184.6866,900.0
2019-10-17 11:10:00,193.63,193.72,193.6,193.72,1200.0,184.7725,184.8584,184.7439,184.8584,1200.0
2019-10-17 11:15:00,193.71,193.71,193.37,193.39,1000.0,184.8489,184.8489,184.5244,184.5435,1000.0
2019-10-17 11:20:00,193.32,193.32,192.98,193.02,2900.0,184.4767,184.4767,184.1523,184.1904,2900.0
2019-10-17 11:25:00,193.03,193.03,192.87,192.96,1225.0,184.2,184.2,184.0473,184.1332,1225.0
2019-10-17 11:30:00,192.93,192.93,192.79,192.81,1839.0,184.1045,184.1045,183.9709,183.99,1839.0
2019-10-17 11:35:00,192.81,192.97,192.75,192.87,2100.0,183.99,184.1427,183.9328,184.0473,2100.0
2019-10-17 11:40:00,192.77,193.01,192.77,192.96,3020.0,183.9519,184.1809,183.9519,184.1332,3020.0
2019-10-17 11:45:00,193.02,193.17,192.97,193.17,1800.0,184.1904,184.3336,184.1427,184.3336,1800.0
2019-10-17 11:50:00,193.14,193.21,192.92,192.92,1100.0,184.3049,184.3717,184.095,184.095,1100.0
2019-10-17 11:55:00,192.95,193.11,192.95,193.11,1551.0,184.1236,184.2763,184.1236,184.2763,1551.0
2019-10-17 12:00:00,193.1,193.1,192.79,192.83,1500.0,184.2668,184.2668,183.9709,184.0091,1500.0
2019-10-17 12:05:00,192.85,192.87,192.63,192.71,1564.0,184.0282,184.0473,183.8183,183.8946,1564.0
2019-10-17 12:10:00,192.72,192.84,192.71,192.84,2158.0,183.9041,184.0187,183.8946,184.0187,2158.0
2019-10-17 12:15:00,192.81,192.92,192.72,192.89,1114.0,183.99,184.095,183.9041,184.0664,1114.0
2019-10-17 12:20:00,192.88,192.88,192.73,192.84,1700.0,184.0568,184.0568,183.9137,184.0187,1700.0
2019-10-17 12:25:00,192.9,192.98,192.79,192.79,2604.0,184.0759,184.1523,183.9709,183.9709,2604.0
2019-10-17 12:30:00,192.77,192.89,192.76,192.89,2000.0,183.9519,184.0664,183.9423,184.0664,2000.0
2019-10-17 12:35:00,192.91,193.15,192.89,193.13,1604.0,184.0855,184.3145,184.0664,184.2954,1604.0
2019-10-17 12:40:00,193.19,193.24,193.18,193.2,1300.0,184.3526,184.4004,184.3431,184.3622,1300.0
2019-10-17 12:45:00,193.25,193.36,193.15,193.16,1726.0,184.4099,184.5149,184.3145,184.324,1726.0
2019-10-17 12:50:00,193.14,193.29,193.11,193.28,1700.0,184.3049,184.4481,184.2763,184.4385,1700.0
2019-10-17 12:55:00,193.3,193.33,193.23,193.33,1241.0,184.4576,184.4862,184.3908,184.4862,1241.0
2019-10-17 13:00:00,193.37,193.43,193.37,193.43,1000.0,184.5244,184.5817,184.5244,184.5817,1000.0
2019-10-17 13:05:00,193.35,193.35,193.22,193.28,2700.0,184.5053,184.5053,184.3813,184.4385,2700.0
2019-10-17 13:10:00,193.28,193.28,193.22,193.23,2493.0,184.4385,184.4385,184.3813,184.3908,2493.0
2019-10-17 13:15:00,193.22,193.57,193.22,193.53,3024.0,184.3813,184.7153,184.3813,184.6771,3024.0
2019-10-17 13:20:00,193.48,193.48,193.14,193.14,1062.0,184.6294,184.6294,184.3049,184.3049,1062.0
2019-10-17 13:25:00,193.19,193.34,193.13,193.33,10046.0,184.3526,184.4958,184.2954,184.4862,10046.0
2019-10-17 13:30:00,193.3,193.4,193.13,193.13,1802.0,184.4576,184.553,184.2954,184.2954,1802.0
2019-10-17 13:35:00,193.09,193.13,193.02,193.06,2800.0,184.2572,184.2954,184.1904,184.2286,2800.0
2019-10-17 13:40:00,193.06,193.13,193.06,193.09,2706.0,184.2286,184.2954,184.2286,184.2572,2706.0
2019-10-17 13:45:00,193.09,193.59,193.05,193.59,4405.0,184.2572,184.7343,184.2191,184.7343,4405.0
2019-10-17 13:50:00,193.59,193.62,193.52,193.58,1769.0,184.7343,184.763,184.6676,184.7248,1769.0
2019-10-17 13:55:00,193.56,193.6,193.5,193.56,5440.0,184.7057,184.7439,184.6485,184.7057,5440.0
2019-10-17 14:00:00,193.59,193.61,193.41,193.5,6181.0,184.7343,184.7534,184.5626,184.6485,6181.0
2019-10-17 14:05:00,193.28,193.42,193.09,193.09,1908.0,184.4385,184.5721,184.2572,184.2572,1908.0
2019-10-17 14:10:00,193.11,193.24,193.09,193.19,3291.0,184.2763,184.4004,184.2572,184.3526,3291.0
2019-10-17 14:15:00,193.18,193.22,193.11,193.22,1400.0,184.3431,184.3813,184.2763,184.3813,1400.0
2019-10-17 14:20:00,193.24,193.25,192.95,192.97,2605.0,184.4004,184.4099,184.1236,184.1427,2605.0
2019-10-17 14:25:00,192.99,193.1,192.97,193.05,5370.0,184.1618,184.2668,184.1427,184.2191,5370.0
2019-10-17 14:30:00,193.03,193.19,192.98,193.19,4627.0,184.2,184.3526,184.1523,184.3526,4627.0
2019-10-17 14:35:00,193.19,193.25,193.16,193.16,1700.0,184.3526,184.4099,184.324,184.324,1700.0
2019-10-17 14:40:00,193.13,193.17,193.1,193.13,3502.0,184.2954,184.3336,184.2668,184.2954,3502.0
2019-10-17 14:45:00,193.15,193.26,193.12,193.26,3436.0,184.3145,184.4194,184.2858,184.4194,3436.0
2019-10-17 14:50:00,193.31,193.39,193.21,193.25,3400.0,184.4672,184.5435,184.3717,184.4099,3400.0
2019-10-17 14:55:00,193.3,193.33,193.14,193.14,2162.0,184.4576,184.4862,184.3049,184.3049,2162.0
2019-10-17 15:00:00,193.11,193.28,193.11,193.28,2080.0,184.2763,184.4385,184.2763,184.4385,2080.0
2019-10-17 15:05:00,193.27,193.28,193.21,193.25,2276.0,184.429,184.4385,184.3717,184.4099,2276.0
2019-10-17 15:10:00,193.25,193.41,193.18,193.41,2053.0,184.4099,184.5626,184.3431,184.5626,2053.0
2019-10-17 15:15:00,193.41,193.41,193.15,193.15,1601.0,184.5626,184.5626,184.3145,184.3145,1601.0
2019-10-17 15:20:00,193.17,193.24,193.17,193.24,2101.0,184.3336,184.4004,184.3336,184.4004,2101.0
2019-10-17 15:25:00,193.33,193.39,193.29,193.34,3154.0,184.4862,184.5435,184.4481,184.4958,3154.0
2019-10-17 15:30:00,193.41,193.48,193.31,193.32,4081.0,184.5626,184.6294,184.4672,184.4767,4081.0
2019-10-17 15:35:00,193.34,193.46,193.34,193.38,3279.0,184.4958,184.6103,184.4958,184.534,3279.0
2019-10-17 15:40:00,193.35,193.45,193.35,193.44,6631.0,184.5053,184.6008,184.5053,184.5912,6631.0
2019-10-17 15:45:00,193.44,193.53,193.37,193.38,5661.0,184.5912,184.6771,184.5244,184.534,5661.0
2019-10-17 15:50:00,193.38,193.54,193.35,193.54,9573.0,184.534,184.6866,184.5053,184.6866,9573.0
2019-10-17 15:55:00,193.52,193.56,193.31,193.45,29158.0,184.6676,184.7057,184.4672,184.6008,29158.0
2019-10-18 09:30:00,193.75,193.98,192.62,193.43,87153.0,184.887,185.1065,183.8087,184.5817,87153.0
2019-10-18 09:35:00,193.46,193.89,193.05,193.45,15334.0,184.6103,185.0206,184.2191,184.6008,15334.0
2019-10-18 09:40:00,193.36,193.36,193.07,193.22,2378.0,184.5149,184.5149,184.2381,184.3813,2378.0
2019-10-18 09:45:00,193.2,193.2,192.99,192.99,2871.0,184.3622,184.3622,184.1618,184.1618,2871.0
2019-10-18 09:50:00,193.02,193.15,192.91,193.15,4767.0,184.1904,184.3145,184.0855,184.3145,4767.0
2019-10-18 09:55:00,193.17,193.48,193.15,193.48,3084.0,184.3336,184.6294,184.3145,184.6294,3084.0
2019-10-18 10:00:00,193.57,193.57,192.49,192.55,7330.0,184.7153,184.7153,183.6847,183.7419,7330.0
2019-10-18 10:05:00,192.61,192.99,192.55,192.99,6160.0,183.7992,184.1618,183.7419,184.1618,6160.0
2019-10-18 10:10:00,192.9,193.13,192.9,193.02,4723.0,184.0759,184.2954,184.0759,184.1904,4723.0
2019-10-18 10:15:00,192.98,193.05,192.86,193.05,4975.0,184.1523,184.2191,184.0377,184.2191,4975.0
2019-10-18 10:20:00,193.08,193.12,192.9,193.09,10632.0,184.2477,184.2858,184.0759,184.2572,10632.0
2019-10-18 10:25:00,193.13,193.24,192.86,192.95,4190.0,184.2954,184.4004,184.0377,184.1236,4190.0
2019-10-18 10:30:00,192.9,192.94,192.7,192.78,8465.0,184.0759,184.1141,183.8851,183.9614,8465.0
2019-10-18 10:35:00,192.79,193.08,192.79,193.08,7302.0,183.9709,184.2477,183.9709,184.2477,7302.0
2019-10-18 10:40:00,193.04,193.05,192.87,192.99,5035.0,184.2095,184.2191,184.0473,184.1618,5035.0
2019-10-18 10:45:00,192.98,193.07,192.94,193.03,3232.0,184.1523,184.2381,184.1141,184.2,3232.0
2019-10-18 10:50:00,193.06,193.22,192.77,192.99,12645.0,184.2286,184.3813,183.9519,184.1618,12645.0
2019-10-18 10:55:00,193.05,193.24,193.05,193.22,3893.0,184.2191,184.4004,184.2191,184.3813,3893.0
2019-10-18 11:00:00,193.28,193.35,193.12,193.35,2017.0,184.4385,184.5053,184.2858,184.5053,2017.0
2019-10-18 11:05:00,193.36,193.47,193.36,193.42,1400.0,184.5149,184.6198,184.5149,184.5721,1400.0
2019-10-18 11:10:00,193.39,193.79,193.39,193.72,1427.0,184.5435,184.9252,184.5435,184.8584,1427.0
2019-10-18 11:15:00,193.74,193.8,193.52,193.52,1800.0,184.8775,184.9347,184.6676,184.6676,1800.0
2019-10-18 11:20:00,193.6,193.71,193.49,193.71,3416.0,184.7439,184.8489,184.6389,184.8489,3416.0
2019-10-18 11:25:00,193.56,193.6,193.48,193.59,1826.0,184.7057,184.7439,184.6294,184.7343,1826.0
2019-10-18 11:30:00,193.61,193.62,193.32,193.44,6335.0,184.7534,184.763,184.4767,184.5912,6335.0
2019-10-18 11:35:00,193.45,193.79,193.41,193.79,5080.0,184.6008,184.9252,184.5626,184.9252,5080.0
2019-10-18 11:40:00,193.76,193.78,193.43,193.59,3029.0,184.8966,184.9157,184.5817,184.7343,3029.0
2019-10-18 11:45:00,193.57,193.6,193.46,193.57,2508.0,184.7153,184.7439,184.6103,184.7153,2508.0
2019-10-18 11:50:00,193.52,193.8,193.46,193.76,3409.0,184.6676,184.9347,184.6103,184.8966,3409.0
2019-10-18 11:55:00,193.79,193.79,193.64,193.65,2100.0,184.9252,184.9252,184.7821,184.7916,2100.0
2019-10-18 12:00:00,193.61,193.65,193.36,193.36,1000.0,184.7534,184.7916,184.5149,184.5149,1000.0
2019-10-18 12:05:00,193.39,193.47,193.34,193.36,1652.0,184.5435,184.6198,184.4958,184.5149,1652.0
2019-10-18 12:10:00,193.39,193.53,193.37,193.47,3145.0,184.5435,184.6771,184.5244,184.6198,3145.0
2019-10-18 12:15:00,193.44,193.44,193.23,193.28,2900.0,184.5912,184.5912,184.3908,184.4385,2900.0
2019-10-18 12:20:00,193.31,193.39,193.1,193.36,4060.0,184.4672,184.5435,184.2668,184.5149,4060.0
2019-10-18 12:25:00,193.38,193.55,193.35,193.54,3524.0,184.534,184.6962,184.5053,184.6866,3524.0
2019-10-18 12:30:00,193.33,193.38,193.27,193.36,2821.0,184.4862,184.534,184.429,184.5149,2821.0
2019-10-18 12:35:00,193.44,193.47,193.36,193.41,2776.0,184.5912,184.6198,184.5149,184.5626,2776.0
2019-10-18 12:40:00,193.39,193.39,193.23,193.32,2625.0,184.5435,184.5435,184.3908,184.4767,2625.0
2019-10-18 12:45:00,193.28,193.3,193.21,193.22,1600.0,184.4385,184.4576,184.3717,184.3813,1600.0
2019-10-18 12:50:00,193.23,193.25,193.12,193.14,4133.0,184.3908,184.4099,184.2858,184.3049,4133.0
2019-10-18 12:55:00,193.19,193.19,193.09,193.13,3849.0,184.3526,184.3526,184.2572,184.2954,3849.0
2019-10-18 13:00:00,193.16,193.17,193.1,193.14,4243.0,184.324,184.3336,184.2668,184.3049,4243.0
2019-10-18 13:05:00,193.17,193.19,193.11,193.11,2941.0,184.3336,184.3526,184.2763,184.2763,2941.0
2019-10-18 13:10:00,193.13,193.16,193.1,193.12,1100.0,184.2954,184.324,184.2668,184.2858,1100.0
2019-10-18 13:15:00,193.15,193.23,193.11,193.15,9296.0,184.3145,184.3908,184.2763,184.3145,9296.0
2019-10-18 13:20:00,193.15,193.21,193.11,193.15,4274.0,184.3145,184.3717,184.2763,184.3145,4274.0
2019-10-18 13:25:00,193.15,193.18,193.12,193.14,2200.0,184.3145,184.3431,184.2858,184.3049,2200.0
2019-10-18 13:30:00,193.15,193.16,193.11,193.12,1300.0,184.3145,184.324,184.2763,184.2858,1300.0
2019-10-18 13:35:00,193.14,193.16,193.13,193.14,2631.0,184.3049,184.324,184.2954,184.3049,2631.0
2019-10-18 13:40:00,193.13,193.2,193.12,193.14,12906.0,184.2954,184.3622,184.2858,184.3049,12906.0
2019-10-18 13:45:00,193.15,193.2,193.12,193.15,22137.0,184.3145,184.3622,184.2858,184.3145,22137.0
2019-10-18 13:50:00,193.14,193.17,193.09,193.15,5223.0,184.3049,184.3336,184.2572,184.3145,5223.0
2019-10-18 13:55:00,193.15,193.18,193.09,193.15,33938.0,184.3145,184.3431,184.2572,184.3145,33938.0
2019-10-18 14:00:00,193.16,193.65,193.16,193.31,8340.0,184.324,184.7916,184.324,184.4672,8340.0
2019-10-18 14:05:00,193.27,193.32,193.21,193.21,1402.0,184.429,184.4767,184.3717,184.3717,1402.0
2019-10-18 14:10:00,193.25,193.26,193.12,193.12,4198.0,184.4099,184.4194,184.2858,184.2858,4198.0
2019-10-18 14:15:00,193.08,193.16,193.02,193.08,1993.0,184.2477,184.324,184.1904,184.2477,1993.0
2019-10-18 14:20:00,193.11,193.19,193.07,193.14,3032.0,184.2763,184.3526,184.2381,184.3049,3032.0
2019-10-18 14:25:00,193.1,193.1,192.89,192.89,2493.0,184.2668,184.2668,184.0664,184.0664,2493.0
2019-10-18 14:30:00,192.89,193.03,192.89,192.89,3403.0,184.0664,184.2,184.0664,184.0664,3403.0
2019-10-18 14:35:00,192.89,192.91,192.79,192.84,1600.0,184.0664,184.0855,183.9709,184.0187,1600.0
2019-10-18 14:40:00,192.83,192.97,192.79,192.81,3684.0,184.0091,184.1427,183.9709,183.99,3684.0
2019-10-18 14:45:00,192.8,192.94,192.77,192.88,1885.0,183.9805,184.1141,183.9519,184.0568,1885.0
2019-10-18 14:50:00,192.93,193.23,192.93,193.17,2520.0,184.1045,184.3908,184.1045,184.3336,2520.0
2019-10-18 14:55:00,193.16,193.26,193.15,193.23,3352.0,184.324,184.4194,184.3145,184.3908,3352.0
2019-10-18 15:00:00,193.25,193.32,193.21,193.31,4304.0,184.4099,184.4767,184.3717,184.4672,4304.0
2019-10-18 15:05:00,193.31,193.32,193.16,193.16,7116.0,184.4672,184.4767,184.324,184.324,7116.0
2019-10-18 15:10:00,193.2,193.37,193.16,193.37,5570.0,184.3622,184.5244,184.324,184.5244,5570.0
2019-10-18 15:15:00,193.35,193.35,193.18,193.23,4200.0,184.5053,184.5053,184.3431,184.3908,4200.0
2019-10-18 15:20:00,193.16,193.22,193.11,193.11,4144.0,184.324,184.3813,184.2763,184.2763,4144.0
2019-10-18 15:25:00,193.12,193.17,192.98,192.99,3079.0,184.2858,184.3336,184.1523,184.1618,3079.0
2019-10-18 15:30:00,192.99,193.09,192.99,193.03,9606.0,184.1618,184.2572,184.1618,184.2,9606.0
2019-10-18 15:35:00,192.99,192.99,192.83,192.84,9362.0,184.1618,184.1618,184.0091,184.0187,9362.0
2019-10-18 15:40:00,192.84,193.02,192.83,192.98,7833.0,184.0187,184.1904,184.0091,184.1523,7833.0
2019-10-18 15:45:00,193.0,193.11,192.86,192.95,8667.0,184.1713,184.2763,184.0377,184.1236,8667.0
2019-10-18 15:50:00,192.98,193.24,192.98,193.24,12087.0,184.1523,184.4004,184.1523,184.4004,12087.0
2019-10-18 15:55:00,193.21,193.21,192.9,192.9,42214.0,184.3717,184.3717,184.0759,184.0759,42214.0
2019-10-21 09:30:00,194.14,194.27,193.68,194.27,6726.0,185.2592,185.3832,184.8202,185.3832,6726.0
2019-10-21 09:35:00,193.93,194.29,193.24,193.28,5000.0,185.0588,185.4023,184.4004,184.4385,5000.0
2019-10-21 09:40:00,193.36,193.9,193.36,193.65,2543.0,184.5149,185.0302,184.5149,184.7916,2543.0
2019-10-21 09:45:00,193.79,193.87,193.34,193.41,6079.0,184.9252,185.0015,184.4958,184.5626,6079.0
2019-10-21 09:50:00,193.39,193.39,192.94,193.26,3342.0,184.5435,184.5435,184.1141,184.4194,3342.0
2019-10-21 09:55:00,193.4,193.79,193.37,193.44,4522.0,184.553,184.9252,184.5244,184.5912,4522.0
2019-10-21 10:00:00,193.41,193.59,193.36,193.49,2785.0,184.5626,184.7343,184.5149,184.6389,2785.0
2019-10-21 10:05:00,193.51,193.51,193.37,193.47,4128.0,184.658,184.658,184.5244,184.6198,4128.0
2019-10-21 10:10:00,193.38,193.53,193.36,193.43,2866.0,184.534,184.6771,184.5149,184.5817,2866.0
2019-10-21 10:15:00,193.38,193.65,193.36,193.65,2760.0,184.534,184.7916,184.5149,184.7916,2760.0
2019-10-21 10:20:00,193.68,193.88,193.65,193.82,5481.0,184.8202,185.0111,184.7916,184.9538,5481.0
2019-10-21 10:25:00,193.87,193.91,193.87,193.89,500.0,185.0015,185.0397,185.0015,185.0206,500.0
2019-10-21 10:30:00,194.03,194.03,193.66,193.83,7810.0,185.1542,185.1542,184.8011,184.9634,7810.0
2019-10-21 10:35:00,193.84,193.97,193.79,193.85,1402.0,184.9729,185.097,184.9252,184.9825,1402.0
2019-10-21 10:40:00,193.77,193.84,193.64,193.64,1600.0,184.9061,184.9729,184.7821,184.7821,1600.0
2019-10-21 10:45:00,193.7,193.79,193.55,193.55,2724.0,184.8393,184.9252,184.6962,184.6962,2724.0
2019-10-21 10:50:00,193.6,193.61,193.44,193.61,1784.0,184.7439,184.7534,184.5912,184.7534,1784.0
2019-10-21 10:55:00,193.61,193.7,193.45,193.6,4240.0,184.7534,184.8393,184.6008,184.7439,4240.0
2019-10-21 11:00:00,193.63,193.72,193.39,193.4,5989.0,184.7725,184.8584,184.5435,184.553,5989.0
2019-10-21 11:05:00,193.44,193.59,193.43,193.59,1377.0,184.5912,184.7343,184.5817,184.7343,1377.0
2019-10-21 11:10:00,193.62,193.7,193.53,193.7,3201.0,184.763,184.8393,184.6771,184.8393,3201.0
2019-10-21 11:15:00,193.65,193.67,193.54,193.61,2549.0,184.7916,184.8107,184.6866,184.7534,2549.0
2019-10-21 11:20:00,193.59,193.81,193.57,193.81,2170.0,184.7343,184.9443,184.7153,184.9443,2170.0
2019-10-21 11:25:00,193.81,194.07,193.81,194.0,6836.0,184.9443,185.1924,184.9443,185.1256,6836.0
2019-10-21 11:30:00,194.05,194.23,193.99,194.23,848.0,185.1733,185.3451,185.1161,185.3451,848.0
2019-10-21 11:35:00,194.23,194.39,194.22,194.22,1102.0,185.3451,185.4978,185.3355,185.3355,1102.0
2019-10-21 11:40:00,194.3,194.33,194.28,194.33,880.0,185.4119,185.4405,185.3928,185.4405,880.0
2019-10-21 11:45:00,194.24,194.25,194.18,194.22,1203.0,185.3546,185.3642,185.2974,185.3355,1203.0
2019-10-21 11:50:00,194.2,194.33,194.2,194.25,2548.0,185.3164,185.4405,185.3164,185.3642,2548.0
2019-10-21 11:55:00,194.21,194.27,193.98,193.98,1884.0,185.326,185.3832,185.1065,185.1065,1884.0
2019-10-21 12:00:00,193.96,193.96,193.8,193.83,1747.0,185.0874,185.0874,184.9347,184.9634,1747.0
2019-10-21 12:05:00,193.83,193.91,193.75,193.8,1862.0,184.9634,185.0397,184.887,184.9347,1862.0
2019-10-21 12:10:00,193.79,193.93,193.78,193.91,845.0,184.9252,185.0588,184.9157,185.0397,845.0
2019-10-21 12:15:00,193.92,193.92,193.75,193.75,801.0,185.0493,185.0493,184.887,184.887,801.0
2019-10-21 12:20:00,193.75,193.86,193.75,193.85,1704.0,184.887,184.992,184.887,184.9825,1704.0
2019-10-21 12:25:00,193.89,194.04,193.84,194.03,1637.0,185.0206,185.1638,184.9729,185.1542,1637.0
2019-10-21 12:30:00,194.13,194.29,194.1,194.23,1300.0,185.2496,185.4023,185.221,185.3451,1300.0
2019-10-21 12:35:00,194.2,194.25,194.13,194.2,2145.0,185.3164,185.3642,185.2496,185.3164,2145.0
2019-10-21 12:40:00,194.17,194.21,194.16,194.17,900.0,185.2878,185.326,185.2783,185.2878,900.0
2019-10-21 12:45:00,194.17,194.17,194.03,194.08,1811.0,185.2878,185.2878,185.1542,185.2019,1811.0
2019-10-21 12:50:00,194.14,194.22,194.11,194.22,756.0,185.2592,185.3355,185.2306,185.3355,756.0
2019-10-21 12:55:00,194.34,194.4,194.29,194.35,1734.0,185.45,185.5073,185.4023,185.4596,1734.0
2019-10-21 13:00:00,194.36,194.49,194.36,194.49,1052.0,185.4691,185.5932,185.4691,185.5932,1052.0
2019-10-21 13:05:00,194.46,194.48,194.25,194.32,740.0,185.5646,185.5836,185.3642,185.431,740.0
2019-10-21 13:10:00,194.28,194.3,194.26,194.3,1079.0,185.3928,185.4119,185.3737,185.4119,1079.0
2019-10-21 13:15:00,194.33,194.35,194.17,194.2,2000.0,185.4405,185.4596,185.2878,185.3164,2000.0
2019-10-21 13:20:00,194.22,194.22,194.15,194.16,1095.0,185.3355,185.3355,185.2687,185.2783,1095.0
2019-10-21 13:25:00,194.23,194.29,194.2,194.29,1254.0,185.3451,185.4023,185.3164,185.4023,1254.0
2019-10-21 13:30:00,194.31,194.32,194.23,194.23,1000.0,185.4214,185.431,185.3451,185.3451,1000.0
2019-10-21 13:35:00,194.18,194.18,194.16,194.18,1360.0,185.2974,185.2974,185.2783,185.2974,1360.0
2019-10-21 13:40:00,194.14,194.15,194.08,194.13,1700.0,185.2592,185.2687,185.2019,185.2496,1700.0
2019-10-21 13:45:00,194.14,194.14,194.07,194.07,800.0,185.2592,185.2592,185.1924,185.1924,800.0
2019-10-21 13:50:00,194.07,194.08,193.97,193.97,1400.0,185.1924,185.2019,185.097,185.097,1400.0
2019-10-21 13:55:00,193.99,194.05,193.97,193.98,1000.0,185.1161,185.1733,185.097,185.1065,1000.0
2019-10-21 14:00:00,193.94,194.22,193.84,194.22,1976.0,185.0683,185.3355,184.9729,185.3355,1976.0
2019-10-21 14:05:00,194.18,194.5,194.18,194.5,800.0,185.2974,185.6027,185.2974,185.6027,800.0
2019-10-21 14:10:00,194.57,194.59,194.4,194.41,955.0,185.6695,185.6886,185.5073,185.5168,955.0
2019-10-21 14:15:00,194.46,194.49,194.39,194.41,1062.0,185.5646,185.5932,185.4978,185.5168,1062.0
2019-10-21 14:20:00,194.33,194.49,194.32,194.45,2306.0,185.4405,185.5932,185.431,185.555,2306.0
2019-10-21 14:25:00,194.6,194.9,194.52,194.88,4586.0,185.6981,185.9844,185.6218,185.9653,4586.0
2019-10-21 14:30:00,194.81,194.81,194.69,194.74,1782.0,185.8985,185.8985,185.784,185.8317,1782.0
2019-10-21 14:35:00,194.7,194.76,194.67,194.71,700.0,185.7936,185.8508,185.7649,185.8031,700.0
2019-10-21 14:40:00,194.77,194.8,194.69,194.77,1220.0,185.8604,185.889,185.784,185.8604,1220.0
2019-10-21 14:45:00,194.75,194.75,194.66,194.72,1200.0,185.8413,185.8413,185.7554,185.8127,1200.0
2019-10-21 14:50:00,194.63,194.73,194.58,194.67,2723.0,185.7268,185.8222,185.6791,185.7649,2723.0
2019-10-21 14:55:00,194.59,194.64,194.58,194.63,1141.0,185.6886,185.7363,185.6791,185.7268,1141.0
2019-10-21 15:00:00,194.59,194.74,194.51,194.74,1721.0,185.6886,185.8317,185.6123,185.8317,1721.0
2019-10-21 15:05:00,194.72,194.72,194.66,194.67,1300.0,185.8127,185.8127,185.7554,185.7649,1300.0
2019-10-21 15:10:00,194.67,194.81,194.67,194.81,1703.0,185.7649,185.8985,185.7649,185.8985,1703.0
2019-10-21 15:15:00,194.85,194.85,194.63,194.63,2900.0,185.9367,185.9367,185.7268,185.7268,2900.0
2019-10-21 15:20:00,194.68,194.68,194.58,194.59,1200.0,185.7745,185.7745,185.6791,185.6886,1200.0
2019-10-21 15:25:00,194.58,194.75,194.58,194.71,5700.0,185.6791,185.8413,185.6791,185.8031,5700.0
2019-10-21 15:30:00,194.69,194.75,194.64,194.64,4260.0,185.784,185.8413,185.7363,185.7363,4260.0
2019-10-21 15:35:00,194.61,194.67,194.55,194.64,3200.0,185.7077,185.7649,185.6504,185.7363,3200.0
2019-10-21 15:40:00,194.61,194.94,194.61,194.86,5086.0,185.7077,186.0226,185.7077,185.9463,5086.0
2019-10-21 15:45:00,194.83,194.84,194.73,194.8,4031.0,185.9176,185.9272,185.8222,185.889,4031.0
2019-10-21 15:50:00,194.84,195.0,194.79,194.96,10711.0,185.9272,186.0798,185.8795,186.0417,10711.0
2019-10-21 15:55:00,194.95,195.05,194.87,195.05,52876.0,186.0321,186.1276,185.9558,186.1276,52876.0
2019-10-22 09:30:00,194.55,194.86,190.9,194.85,20064.0,185.6504,185.9463,182.1674,185.9367,20064.0
2019-10-22 09:35:00,194.7,195.61,194.35,195.61,15158.0,185.7936,186.6619,185.4596,186.6619,15158.0
2019-10-22 09:40:00,195.5,196.61,195.5,196.61,1826.0,186.557,187.6162,186.557,187.6162,1826.0
2019-10-22 09:45:00,196.55,196.55,196.26,196.53,4005.0,187.5589,187.5589,187.2822,187.5399,4005.0
2019-10-22 09:50:00,196.75,196.75,196.04,196.24,6255.0,187.7498,187.7498,187.0723,187.2631,6255.0
2019-10-22 09:55:00,196.31,196.31,196.01,196.08,5106.0,187.3299,187.3299,187.0436,187.1104,5106.0
2019-10-22 10:00:00,196.02,196.2,195.95,196.2,3331.0,187.0532,187.225,186.9864,187.225,3331.0
2019-10-22 10:05:00,196.07,196.26,196.07,196.26,1800.0,187.1009,187.2822,187.1009,187.2822,1800.0
2019-10-22 10:10:00,196.13,196.23,196.1,196.19,1426.0,187.1582,187.2536,187.1295,187.2154,1426.0
2019-10-22 10:15:00,196.19,196.22,196.05,196.13,3238.0,187.2154,187.244,187.0818,187.1582,3238.0
2019-10-22 10:20:00,196.14,196.43,196.04,196.43,6313.0,187.1677,187.4444,187.0723,187.4444,6313.0
2019-10-22 10:25:00,196.49,196.67,196.28,196.31,4677.0,187.5017,187.6735,187.3013,187.3299,4677.0
2019-10-22 10:30:00,196.48,196.49,196.07,196.13,1800.0,187.4921,187.5017,187.1009,187.1582,1800.0
2019-10-22 10:35:00,196.08,196.32,195.99,196.28,4517.0,187.1104,187.3395,187.0246,187.3013,4517.0
2019-10-22 10:40:00,196.26,196.39,196.26,196.33,1756.0,187.2822,187.4063,187.2822,187.349,1756.0
2019-10-22 10:45:00,196.3,196.32,196.16,196.16,4120.0,187.3204,187.3395,187.1868,187.1868,4120.0
2019-10-22 10:50:00,196.13,196.48,196.08,196.45,6300.0,187.1582,187.4921,187.1104,187.4635,6300.0
2019-10-22 10:55:00,196.45,196.55,196.42,196.52,7136.0,187.4635,187.5589,187.4349,187.5303,7136.0
2019-10-22 11:00:00,196.53,196.58,196.3,196.45,22793.0,187.5399,187.5876,187.3204,187.4635,22793.0
2019-10-22 11:05:00,196.48,196.7,196.46,196.64,7148.0,187.4921,187.7021,187.4731,187.6448,7148.0
2019-10-22 11:10:00,196.7,196.7,196.48,196.58,3560.0,187.7021,187.7021,187.4921,187.5876,3560.0
2019-10-22 11:15:00,196.53,196.73,196.41,196.56,32615.0,187.5399,187.7307,187.4253,187.5685,32615.0
2019-10-22 11:20:00,196.55,196.55,195.76,195.78,1662.0,187.5589,187.5589,186.8051,186.8242,1662.0
2019-10-22 11:25:00,195.69,195.83,195.61,195.78,3525.0,186.7383,186.8719,186.6619,186.8242,3525.0
2019-10-22 11:30:00,195.77,195.96,195.74,195.95,4007.0,186.8146,186.9959,186.786,186.9864,4007.0
2019-10-22 11:35:00,195.96,196.06,195.92,196.02,2001.0,186.9959,187.0914,186.9578,187.0532,2001.0
2019-10-22 11:40:00,196.06,196.2,195.93,196.01,3041.0,187.0914,187.225,186.9673,187.0436,3041.0
2019-10-22 11:45:00,196.02,196.08,195.67,195.73,2686.0,187.0532,187.1104,186.7192,186.7765,2686.0
2019-10-22 11:50:00,195.67,195.79,195.56,195.61,7651.0,186.7192,186.8337,186.6142,186.6619,7651.0
2019-10-22 11:55:00,195.59,195.93,195.57,195.88,5310.0,186.6429,186.9673,186.6238,186.9196,5310.0
2019-10-22 12:00:00,195.88,195.89,195.79,195.88,4100.0,186.9196,186.9291,186.8337,186.9196,4100.0
2019-10-22 12:05:00,195.89,196.03,195.8,195.87,2603.0,186.9291,187.0627,186.8433,186.9101,2603.0
2019-10-22 12:10:00,195.84,195.91,195.84,195.89,1000.0,186.8814,186.9482,186.8814,186.9291,1000.0
2019-10-22 12:15:00,195.78,196.06,195.78,196.05,3900.0,186.8242,187.0914,186.8242,187.0818,3900.0
2019-10-22 12:20:00,196.06,196.26,196.06,196.18,4124.0,187.0914,187.2822,187.0914,187.2059,4124.0
2019-10-22 12:25:00,196.22,196.48,196.22,196.48,2707.0,187.244,187.4921,187.244,187.4921,2707.0
2019-10-22 12:30:00,196.43,196.43,196.02,196.02,2817.0,187.4444,187.4444,187.0532,187.0532,2817.0
2019-10-22 12:35:00,195.93,196.01,195.88,195.91,1800.0,186.9673,187.0436,186.9196,186.9482,1800.0
2019-10-22 12:40:00,195.88,196.0,195.8,195.94,2770.0,186.9196,187.0341,186.8433,186.9768,2770.0
2019-10-22 12:45:00,195.85,195.91,195.77,195.79,1600.0,186.891,186.9482,186.8146,186.8337,1600.0
2019-10-22 12:50:00,195.77,196.03,195.74,196.03,2500.0,186.8146,187.0627,186.786,187.0627,2500.0
2019-10-22 12:55:00,195.96,195.96,195.92,195.92,600.0,186.9959,186.9959,186.9578,186.9578,600.0
2019-10-22 13:00:00,195.92,196.04,195.92,196.04,1000.0,186.9578,187.0723,186.9578,187.0723,1000.0
2019-10-22 13:05:00,196.05,196.05,195.94,195.96,1598.0,187.0818,187.0818,186.9768,186.9959,1598.0
2019-10-22 13:10:00,195.97,195.97,195.82,195.87,1101.0,187.0055,187.0055,186.8623,186.9101,1101.0
2019-10-22 13:15:00,195.86,195.86,195.74,195.78,6145.0,186.9005,186.9005,186.786,186.8242,6145.0
2019-10-22 13:20:00,195.78,195.78,195.67,195.7,6786.0,186.8242,186.8242,186.7192,186.7478,6786.0
2019-10-22 13:25:00,195.78,195.79,195.65,195.75,3320.0,186.8242,186.8337,186.7001,186.7955,3320.0
2019-10-22 13:30:00,195.74,195.75,195.6,195.6,2050.0,186.786,186.7955,186.6524,186.6524,2050.0
2019-10-22 13:35:00,195.52,195.67,195.42,195.53,2860.0,186.5761,186.7192,186.4806,186.5856,2860.0
2019-10-22 13:40:00,195.52,195.52,195.43,195.43,300.0,186.5761,186.5761,186.4902,186.4902,300.0
2019-10-22 13:45:00,195.3,195.3,195.12,195.12,2505.0,186.3661,186.3661,186.1944,186.1944,2505.0
2019-10-22 13:50:00,195.12,195.12,194.95,195.0,2740.0,186.1944,186.1944,186.0321,186.0798,2740.0
2019-10-22 13:55:00,195.03,195.04,194.85,194.9,1000.0,186.1085,186.118,185.9367,185.9844,1000.0
2019-10-22 14:00:00,194.9,194.9,194.62,194.63,2700.0,185.9844,185.9844,185.7172,185.7268,2700.0
2019-10-22 14:05:00,194.63,194.74,194.62,194.71,4213.0,185.7268,185.8317,185.7172,185.8031,4213.0
2019-10-22 14:10:00,194.78,194.97,194.76,194.85,2124.0,185.8699,186.0512,185.8508,185.9367,2124.0
2019-10-22 14:15:00,194.88,194.88,194.73,194.74,601.0,185.9653,185.9653,185.8222,185.8317,601.0
2019-10-22 14:20:00,194.77,194.77,194.64,194.67,2518.0,185.8604,185.8604,185.7363,185.7649,2518.0
2019-10-22 14:25:00,194.68,194.69,194.36,194.45,2598.0,185.7745,185.784,185.4691,185.555,2598.0
2019-10-22 14:30:00,194.53,194.54,194.31,194.31,2370.0,185.6313,185.6409,185.4214,185.4214,2370.0
2019-10-22 14:35:00,194.35,194.44,194.32,194.44,1900.0,185.4596,185.5455,185.431,185.5455,1900.0
2019-10-22 14:40:00,194.38,194.43,194.3,194.37,2620.0,185.4882,185.5359,185.4119,185.4787,2620.0
2019-10-22 14:45:00,194.36,194.41,194.18,194.2,2438.0,185.4691,185.5168,185.2974,185.3164,2438.0
2019-10-22 14:50:00,194.18,194.21,193.86,194.13,4994.0,185.2974,185.326,184.992,185.2496,4994.0
2019-10-22 14:55:00,194.1,194.24,194.1,194.11,2594.0,185.221,185.3546,185.221,185.2306,2594.0
2019-10-22 15:00:00,194.13,194.19,193.75,193.75,1858.0,185.2496,185.3069,184.887,184.887,1858.0
2019-10-22 15:05:00,193.76,193.97,193.7,193.97,1632.0,184.8966,185.097,184.8393,185.097,1632.0
2019-10-22 15:10:00,193.67,193.93,193.67,193.8,8146.0,184.8107,185.0588,184.8107,184.9347,8146.0
2019-10-22 15:15:00,193.8,193.94,193.76,193.84,3880.0,184.9347,185.0683,184.8966,184.9729,3880.0
2019-10-22 15:20:00,193.85,194.02,193.76,194.0,3215.0,184.9825,185.1447,184.8966,185.1256,3215.0
2019-10-22 15:25:00,194.02,194.23,194.01,194.17,4214.0,185.1447,185.3451,185.1351,185.2878,4214.0
2019-10-22 15:30:00,194.07,194.2,193.98,194.04,8065.0,185.1924,185.3164,185.1065,185.1638,8065.0
2019-10-22 15:35:00,194.04,194.09,193.97,194.01,5831.0,185.1638,185.2115,185.097,185.1351,5831.0
2019-10-22 15:40:00,193.99,194.06,193.77,193.78,16249.0,185.1161,185.1828,184.9061,184.9157,16249.0
2019-10-22 15:45:00,193.76,193.78,193.37,193.42,9354.0,184.8966,184.9157,184.5244,184.5721,9354.0
2019-10-22 15:50:00,193.44,193.53,193.32,193.51,20793.0,184.5912,184.6771,184.4767,184.658,20793.0
2019-10-22 15:55:00,193.58,193.58,193.25,193.38,43589.0,184.7248,184.7248,184.4099,184.534,43589.0
2019-10-23 09:30:00,193.55,194.39,193.06,194.39,11204.0,184.6962,185.4978,184.2286,185.4978,11204.0
2019-10-23 09:35:00,194.2,194.2,193.67,193.74,3170.0,185.3164,185.3164,184.8107,184.8775,3170.0
2019-10-23 09:40:00,193.63,194.06,193.51,193.71,2331.0,184.7725,185.1828,184.658,184.8489,2331.0
2019-10-23 09:45:00,193.7,193.75,193.45,193.47,2144.0,184.8393,184.887,184.6008,184.6198,2144.0
2019-10-23 09:50:00,193.5,193.59,193.39,193.52,6510.0,184.6485,184.7343,184.5435,184.6676,6510.0
2019-10-23 09:55:00,193.42,193.66,193.34,193.47,8872.0,184.5721,184.8011,184.4958,184.6198,8872.0
2019-10-23 10:00:00,193.58,193.58,192.99,193.16,3861.0,184.7248,184.7248,184.1618,184.324,3861.0
2019-10-23 10:05:00,193.11,193.23,193.1,193.17,2315.0,184.2763,184.3908,184.2668,184.3336,2315.0
2019-10-23 10:10:00,193.23,193.23,192.99,192.99,1800.0,184.3908,184.3908,184.1618,184.1618,1800.0
2019-10-23 10:15:00,193.06,193.16,192.78,192.9,2125.0,184.2286,184.324,183.9614,184.0759,2125.0
2019-10-23 10:20:00,192.9,192.96,192.77,192.78,3587.0,184.0759,184.1332,183.9519,183.9614,3587.0
2019-10-23 10:25:00,192.8,193.05,192.78,192.99,1484.0,183.9805,184.2191,183.9614,184.1618,1484.0
2019-10-23 10:30:00,192.91,192.99,192.58,192.86,3365.0,184.0855,184.1618,183.7705,184.0377,3365.0
2019-10-23 10:35:00,192.85,192.85,192.46,192.48,1801.0,184.0282,184.0282,183.656,183.6751,1801.0
2019-10-23 10:40:00,192.4,192.4,191.93,192.17,9510.0,183.5988,183.5988,183.1503,183.3793,9510.0
2019-10-23 10:45:00,192.18,192.48,192.15,192.42,8143.0,183.3888,183.6751,183.3602,183.6179,8143.0
2019-10-23 10:50:00,192.41,192.56,192.21,192.4,3932.0,183.6083,183.7515,183.4175,183.5988,3932.0
2019-10-23 10:55:00,192.38,192.4,192.19,192.33,15973.0,183.5797,183.5988,183.3984,183.532,15973.0
2019-10-23 11:00:00,192.37,192.74,192.37,192.58,5707.0,183.5702,183.9232,183.5702,183.7705,5707.0
2019-10-23 11:05:00,192.58,192.58,191.89,191.96,3698.0,183.7705,183.7705,183.1121,183.1789,3698.0
2019-10-23 11:10:00,191.91,192.04,191.78,191.92,2294.0,183.1312,183.2553,183.0071,183.1407,2294.0
2019-10-23 11:15:00,191.83,192.34,191.83,192.3,3764.0,183.0549,183.5415,183.0549,183.5034,3764.0
2019-10-23 11:20:00,192.3,192.36,192.02,192.2,8742.0,183.5034,183.5606,183.2362,183.4079,8742.0
2019-10-23 11:25:00,192.2,192.37,192.02,192.35,15924.0,183.4079,183.5702,183.2362,183.5511,15924.0
2019-10-23 11:30:00,192.42,192.5,192.13,192.19,9447.0,183.6179,183.6942,183.3411,183.3984,9447.0
2019-10-23 11:35:00,192.2,192.29,191.95,192.26,15516.0,183.4079,183.4938,183.1694,183.4652,15516.0
2019-10-23 11:40:00,192.22,192.27,192.03,192.2,8749.0,183.427,183.4747,183.2457,183.4079,8749.0
2019-10-23 11:45:00,192.22,192.47,192.22,192.4,2975.0,183.427,183.6656,183.427,183.5988,2975.0
2019-10-23 11:50:00,192.37,192.4,192.18,192.22,2333.0,183.5702,183.5988,183.3888,183.427,2333.0
2019-10-23 11:55:00,192.15,192.15,192.07,192.13,2417.0,183.3602,183.3602,183.2839,183.3411,2417.0
2019-10-23 12:00:00,192.17,192.34,192.11,192.31,4333.0,183.3793,183.5415,183.322,183.5129,4333.0
2019-10-23 12:05:00,192.3,192.3,192.06,192.19,2793.0,183.5034,183.5034,183.2743,183.3984,2793.0
2019-10-23 12:10:00,192.14,192.14,191.7,191.87,4800.0,183.3507,183.3507,182.9308,183.093,4800.0
2019-10-23 12:15:00,191.81,191.89,191.74,191.74,1627.0,183.0358,183.1121,182.969,182.969,1627.0
2019-10-23 12:20:00,191.79,191.82,191.66,191.76,2244.0,183.0167,183.0453,182.8926,182.9881,2244.0
2019-10-23 12:25:00,191.69,191.69,191.47,191.53,2269.0,182.9213,182.9213,182.7113,182.7686,2269.0
2019-10-23 12:30:00,191.51,191.56,191.42,191.42,900.0,182.7495,182.7972,182.6636,182.6636,900.0
2019-10-23 12:35:00,191.38,191.45,191.35,191.45,2326.0,182.6254,182.6922,182.5968,182.6922,2326.0
2019-10-23 12:40:00,191.44,191.47,191.32,191.42,4045.0,182.6827,182.7113,182.5682,182.6636,4045.0
2019-10-23 12:45:00,191.41,191.46,191.34,191.34,3352.0,182.6541,182.7018,182.5873,182.5873,3352.0
2019-10-23 12:50:00,191.31,191.35,191.24,191.33,2815.0,182.5586,182.5968,182.4918,182.5777,2815.0
2019-10-23 12:55:00,191.3,191.3,191.06,191.13,3700.0,182.5491,182.5491,182.3201,182.3869,3700.0
2019-10-23 13:00:00,191.2,191.24,191.14,191.18,3342.0,182.4537,182.4918,182.3964,182.4346,3342.0
2019-10-23 13:05:00,191.16,191.16,190.89,190.89,2300.0,182.4155,182.4155,182.1579,182.1579,2300.0
2019-10-23 13:10:00,190.84,190.85,190.64,190.64,9937.0,182.1101,182.1197,181.9193,181.9193,9937.0
2019-10-23 13:15:00,190.62,190.75,190.62,190.71,1600.0,181.9002,182.0243,181.9002,181.9861,1600.0
2019-10-23 13:20:00,190.65,190.75,190.59,190.59,2907.0,181.9288,182.0243,181.8716,181.8716,2907.0
2019-10-23 13:25:00,190.59,190.65,190.57,190.6,2300.0,181.8716,181.9288,181.8525,181.8811,2300.0
2019-10-23 13:30:00,190.58,190.59,190.43,190.5,3485.0,181.862,181.8716,181.7189,181.7857,3485.0
2019-10-23 13:35:00,190.48,190.81,190.47,190.81,3800.0,181.7666,182.0815,181.7571,182.0815,3800.0
2019-10-23 13:40:00,190.8,191.01,190.79,190.99,6970.0,182.072,182.2724,182.0624,182.2533,6970.0
2019-10-23 13:45:00,190.93,190.96,190.87,190.89,646.0,182.196,182.2247,182.1388,182.1579,646.0
2019-10-23 13:50:00,190.9,190.9,190.68,190.69,3205.0,182.1674,182.1674,181.9575,181.967,3205.0
2019-10-23 13:55:00,190.71,190.88,190.63,190.88,4565.0,181.9861,182.1483,181.9098,182.1483,4565.0
2019-10-23 14:00:00,190.9,190.9,190.76,190.76,11611.0,182.1674,182.1674,182.0338,182.0338,11611.0
2019-10-23 14:05:00,190.78,190.98,190.77,190.93,4733.0,182.0529,182.2437,182.0433,182.196,4733.0
2019-10-23 14:10:00,190.94,190.94,190.7,190.71,5312.0,182.2056,182.2056,181.9765,181.9861,5312.0
2019-10-23 14:15:00,190.73,190.73,190.44,190.52,1808.0,182.0052,182.0052,181.7284,181.8048,1808.0
2019-10-23 14:20:00,190.55,190.61,190.49,190.52,3115.0,181.8334,181.8907,181.7762,181.8048,3115.0
2019-10-23 14:25:00,190.5,190.5,190.34,190.4,1936.0,181.7857,181.7857,181.633,181.6903,1936.0
2019-10-23 14:30:00,190.41,190.46,190.36,190.46,5211.0,181.6998,181.7475,181.6521,181.7475,5211.0
2019-10-23 14:35:00,190.47,190.54,190.38,190.38,2912.0,181.7571,181.8239,181.6712,181.6712,2912.0
2019-10-23 14:40:00,190.36,190.4,190.24,190.3,6033.0,181.6521,181.6903,181.5376,181.5948,6033.0
2019-10-23 14:45:00,190.3,190.6,190.3,190.45,5455.0,181.5948,181.8811,181.5948,181.738,5455.0
2019-10-23 14:50:00,190.45,190.56,190.35,190.56,4544.0,181.738,181.843,181.6426,181.843,4544.0
2019-10-23 14:55:00,190.54,190.61,190.53,190.58,2111.0,181.8239,181.8907,181.8143,181.862,2111.0
2019-10-23 15:00:00,190.53,190.56,190.47,190.52,2370.0,181.8143,181.843,181.7571,181.8048,2370.0
2019-10-23 15:05:00,190.54,190.71,190.52,190.59,7316.0,181.8239,181.9861,181.8048,181.8716,7316.0
2019-10-23 15:10:00,190.58,190.58,190.34,190.5,3604.0,181.862,181.862,181.633,181.7857,3604.0
2019-10-23 15:15:00,190.5,190.55,190.45,190.46,6788.0,181.7857,181.8334,181.738,181.7475,6788.0
2019-10-23 15:20:00,190.47,190.56,190.46,190.46,4527.0,181.7571,181.843,181.7475,181.7475,4527.0
2019-10-23 15:25:00,190.5,190.82,190.45,190.82,4308.0,181.7857,182.0911,181.738,182.0911,4308.0
2019-10-23 15:30:00,190.91,191.16,190.82,191.15,5388.0,182.1769,182.4155,182.0911,182.406,5388.0
2019-10-23 15:35:00,191.14,191.14,190.92,190.93,9701.0,182.3964,182.3964,182.1865,182.196,9701.0
2019-10-23 15:40:00,190.92,191.0,190.8,190.87,6777.0,182.1865,182.2628,182.072,182.1388,6777.0
2019-10-23 15:45:00,190.88,190.96,190.86,190.95,8036.0,182.1483,182.2247,182.1292,182.2151,8036.0
2019-10-23 15:50:00,190.94,191.12,190.84,190.86,31691.0,182.2056,182.3773,182.1101,182.1292,31691.0
2019-10-23 15:55:00,190.89,191.78,190.89,191.43,70316.0,182.1579,183.0071,182.1579,182.6732,70316.0
2019-10-24 09:30:00,191.73,191.73,190.32,190.8,6656.0,182.9594,182.9594,181.6139,182.072,6656.0
2019-10-24 09:35:00,191.22,191.58,191.22,191.23,1944.0,182.4728,182.8163,182.4728,182.4823,1944.0
2019-10-24 09:40:00,191.34,191.69,191.34,191.53,2200.0,182.5873,182.9213,182.5873,182.7686,2200.0
2019-10-24 09:45:00,191.54,191.66,191.3,191.4,4897.0,182.7781,182.8926,182.5491,182.6445,4897.0
2019-10-24 09:50:00,191.33,191.33,190.45,190.45,2073.0,182.5777,182.5777,181.738,181.738,2073.0
2019-10-24 09:55:00,190.37,190.65,190.3,190.3,2115.0,181.6616,181.9288,181.5948,181.5948,2115.0
2019-10-24 10:00:00,190.19,190.6,190.13,190.49,4600.0,181.4899,181.8811,181.4326,181.7762,4600.0
2019-10-24 10:05:00,190.46,190.75,190.4,190.66,7399.0,181.7475,182.0243,181.6903,181.9384,7399.0
2019-10-24 10:10:00,190.62,190.7,190.36,190.44,6000.0,181.9002,181.9765,181.6521,181.7284,6000.0
2019-10-24 10:15:00,190.44,190.78,190.3,190.74,10160.0,181.7284,182.0529,181.5948,182.0147,10160.0
2019-10-24 10:20:00,190.86,191.08,190.86,190.97,5770.0,182.1292,182.3392,182.1292,182.2342,5770.0
2019-10-24 10:25:00,190.9,191.03,190.9,191.0,3099.0,182.1674,182.2915,182.1674,182.2628,3099.0
2019-10-24 10:30:00,191.0,191.0,190.61,190.84,2879.0,182.2628,182.2628,181.8907,182.1101,2879.0
2019-10-24 10:35:00,190.84,190.93,190.71,190.93,6934.0,182.1101,182.196,181.9861,182.196,6934.0
2019-10-24 10:40:00,190.83,191.33,190.81,191.33,61809.0,182.1006,182.5777,182.0815,182.5777,61809.0
2019-10-24 10:45:00,191.41,191.41,191.14,191.25,3930.0,182.6541,182.6541,182.3964,182.5014,3930.0
2019-10-24 10:50:00,191.29,191.37,191.17,191.27,33039.0,182.5396,182.6159,182.425,182.5205,33039.0
2019-10-24 10:55:00,191.3,191.36,191.26,191.27,10706.0,182.5491,182.6064,182.5109,182.5205,10706.0
2019-10-24 11:00:00,191.32,191.74,191.23,191.61,9700.0,182.5682,182.969,182.4823,182.8449,9700.0
2019-10-24 11:05:00,191.58,191.81,191.58,191.74,7148.0,182.8163,183.0358,182.8163,182.969,7148.0
2019-10-24 11:10:00,191.78,191.95,191.75,191.8,6360.0,183.0071,183.1694,182.9785,183.0262,6360.0
2019-10-24 11:15:00,191.84,191.84,191.49,191.6,34165.0,183.0644,183.0644,182.7304,182.8354,34165.0
2019-10-24 11:20:00,191.65,191.68,191.57,191.66,9401.0,182.8831,182.9117,182.8068,182.8926,9401.0
2019-10-24 11:25:00,191.65,191.78,191.62,191.78,2402.0,182.8831,183.0071,182.8545,183.0071,2402.0
2019-10-24 11:30:00,191.86,192.06,191.85,191.91,4094.0,183.0835,183.2743,183.0739,183.1312,4094.0
2019-10-24 11:35:00,191.86,191.91,191.74,191.82,4729.0,183.0835,183.1312,182.969,183.0453,4729.0
2019-10-24 11:40:00,191.82,191.94,191.82,191.94,5946.0,183.0453,183.1598,183.0453,183.1598,5946.0
2019-10-24 11:45:00,191.94,191.94,191.57,191.77,4957.0,183.1598,183.1598,182.8068,182.9976,4957.0
2019-10-24 11:50:00,191.86,191.86,191.66,191.76,3678.0,183.0835,183.0835,182.8926,182.9881,3678.0
2019-10-24 11:55:00,191.75,191.94,191.71,191.92,2872.0,182.9785,183.1598,182.9403,183.1407,2872.0
2019-10-24 12:00:00,191.95,192.06,191.9,191.91,5048.0,183.1694,183.2743,183.1217,183.1312,5048.0
2019-10-24 12:05:00,191.86,191.86,191.73,191.77,4002.0,183.0835,183.0835,182.9594,182.9976,4002.0
2019-10-24 12:10:00,191.81,191.84,191.49,191.53,3311.0,183.0358,183.0644,182.7304,182.7686,3311.0
2019-10-24 12:15:00,191.49,191.54,191.21,191.54,4181.0,182.7304,182.7781,182.4632,182.7781,4181.0
2019-10-24 12:20:00,191.57,191.7,191.5,191.64,1603.0,182.8068,182.9308,182.74,182.8735,1603.0
2019-10-24 12:25:00,191.72,191.81,191.52,191.54,10184.0,182.9499,183.0358,182.759,182.7781,10184.0
2019-10-24 12:30:00,191.58,191.7,191.45,191.61,15328.0,182.8163,182.9308,182.6922,182.8449,15328.0
2019-10-24 12:35:00,191.71,191.86,191.55,191.81,8820.0,182.9403,183.0835,182.7877,183.0358,8820.0
2019-10-24 12:40:00,191.83,191.83,191.59,191.63,8169.0,183.0549,183.0549,182.8258,182.864,8169.0
2019-10-24 12:45:00,191.68,191.76,191.65,191.7,6204.0,182.9117,182.9881,182.8831,182.9308,6204.0
2019-10-24 12:50:00,191.7,191.7,191.45,191.63,4903.0,182.9308,182.9308,182.6922,182.864,4903.0
2019-10-24 12:55:00,191.68,191.73,191.48,191.62,15369.0,182.9117,182.9594,182.7209,182.8545,15369.0
2019-10-24 13:00:00,191.57,191.57,191.42,191.51,10184.0,182.8068,182.8068,182.6636,182.7495,10184.0
2019-10-24 13:05:00,191.5,191.51,191.25,191.37,6940.0,182.74,182.7495,182.5014,182.6159,6940.0
2019-10-24 13:10:00,191.31,191.39,191.12,191.27,15269.0,182.5586,182.635,182.3773,182.5205,15269.0
2019-10-24 13:15:00,191.27,191.36,191.27,191.35,2647.0,182.5205,182.6064,182.5205,182.5968,2647.0
2019-10-24 13:20:00,191.38,191.56,191.35,191.37,11178.0,182.6254,182.7972,182.5968,182.6159,11178.0
2019-10-24 13:25:00,191.39,191.62,191.3,191.42,17564.0,182.635,182.8545,182.5491,182.6636,17564.0
2019-10-24 13:30:00,191.46,191.51,191.24,191.24,2800.0,182.7018,182.7495,182.4918,182.4918,2800.0
2019-10-24 13:35:00,191.28,191.39,191.23,191.39,12108.0,182.53,182.635,182.4823,182.635,12108.0
2019-10-24 13:40:00,191.38,191.38,191.09,191.15,14231.0,182.6254,182.6254,182.3487,182.406,14231.0
2019-10-24 13:45:00,191.19,191.3,191.11,191.21,9111.0,182.4441,182.5491,182.3678,182.4632,9111.0
2019-10-24 13:50:00,191.22,191.27,191.09,191.17,10122.0,182.4728,182.5205,182.3487,182.425,10122.0
2019-10-24 13:55:00,191.21,191.24,191.08,191.24,5201.0,182.4632,182.4918,182.3392,182.4918,5201.0
2019-10-24 14:00:00,191.18,191.26,191.07,191.2,7449.0,182.4346,182.5109,182.3296,182.4537,7449.0
2019-10-24 14:05:00,191.2,191.23,191.08,191.19,19730.0,182.4537,182.4823,182.3392,182.4441,19730.0
2019-10-24 14:10:00,191.19,191.2,191.12,191.16,9247.0,182.4441,182.4537,182.3773,182.4155,9247.0
2019-10-24 14:15:00,191.17,191.17,191.04,191.08,10155.0,182.425,182.425,182.301,182.3392,10155.0
2019-10-24 14:20:00,191.06,191.06,190.96,191.04,6825.0,182.3201,182.3201,182.2247,182.301,6825.0
2019-10-24 14:25:00,191.04,191.09,190.95,191.05,7933.0,182.301,182.3487,182.2151,182.3105,7933.0
2019-10-24 14:30:00,191.03,191.21,190.98,191.16,26623.0,182.2915,182.4632,182.2437,182.4155,26623.0
2019-10-24 14:35:00,191.17,191.29,191.04,191.19,25913.0,182.425,182.5396,182.301,182.4441,25913.0
2019-10-24 14:40:00,191.21,191.21,191.05,191.08,10651.0,182.4632,182.4632,182.3105,182.3392,10651.0
2019-10-24 14:45:00,191.08,191.13,191.04,191.06,8015.0,182.3392,182.3869,182.301,182.3201,8015.0
2019-10-24 14:50:00,191.09,191.11,191.01,191.06,15373.0,182.3487,182.3678,182.2724,182.3201,15373.0
2019-10-24 14:55:00,191.05,191.12,191.02,191.07,17144.0,182.3105,182.3773,182.2819,182.3296,17144.0
2019-10-24 15:00:00,191.09,191.26,191.01,191.17,26849.0,182.3487,182.5109,182.2724,182.425,26849.0
2019-10-24 15:05:00,191.19,191.2,191.02,191.05,14401.0,182.4441,182.4537,182.2819,182.3105,14401.0
2019-10-24 15:10:00,191.04,191.24,191.02,191.11,12087.0,182.301,182.4918,182.2819,182.3678,12087.0
2019-10-24 15:15:00,191.1,191.26,191.08,191.1,18715.0,182.3583,182.5109,182.3392,182.3583,18715.0
2019-10-24 15:20:00,191.07,191.21,191.03,191.14,33287.0,182.3296,182.4632,182.2915,182.3964,33287.0
2019-10-24 15:25:00,191.16,191.21,191.11,191.16,27411.0,182.4155,182.4632,182.3678,182.4155,27411.0
2019-10-24 15:30:00,191.17,191.22,191.13,191.15,28583.0,182.425,182.4728,182.3869,182.406,28583.0
2019-10-24 15:35:00,191.17,191.22,191.08,191.18,21388.0,182.425,182.4728,182.3392,182.4346,21388.0
2019-10-24 15:40:00,191.2,191.25,191.12,191.22,15351.0,182.4537,182.5014,182.3773,182.4728,15351.0
2019-10-24 15:45:00,191.24,191.37,191.23,191.28,19723.0,182.4918,182.6159,182.4823,182.53,19723.0
2019-10-24 15:50:00,191.31,191.33,191.16,191.25,21806.0,182.5586,182.5777,182.4155,182.5014,21806.0
2019-10-24 15:55:00,191.27,191.39,191.22,191.32,57866.0,182.5205,182.635,182.4728,182.5682,57866.0
2019-10-25 09:30:00,193.95,193.95,190.92,192.64,19345.0,185.0779,185.0779,182.1865,183.8278,19345.0
2019-10-25 09:35:00,192.65,193.24,191.38,191.49,24109.0,183.8373,184.4004,182.6254,182.7304,24109.0
2019-10-25 09:40:00,191.44,191.74,190.16,190.37,16151.0,182.6827,182.969,181.4613,181.6616,16151.0
2019-10-25 09:45:00,189.91,190.38,188.66,189.02,17106.0,181.2227,181.6712,180.0299,180.3734,17106.0
2019-10-25 09:50:00,189.33,189.43,188.07,189.14,18647.0,180.6692,180.7646,179.4669,180.4879,18647.0
2019-10-25 09:55:00,189.05,189.81,188.38,189.81,16223.0,180.402,181.1273,179.7627,181.1273,16223.0
2019-10-25 10:00:00,189.52,190.61,189.31,189.5,9018.0,180.8505,181.8907,180.6501,180.8314,9018.0
2019-10-25 10:05:00,189.35,190.14,189.32,190.04,6743.0,180.6883,181.4422,180.6597,181.3467,6743.0
2019-10-25 10:10:00,189.88,190.45,189.88,190.28,9018.0,181.1941,181.738,181.1941,181.5758,9018.0
2019-10-25 10:15:00,190.4,190.88,190.18,190.88,3210.0,181.6903,182.1483,181.4803,182.1483,3210.0
2019-10-25 10:20:00,190.89,191.1,190.66,190.87,5248.0,182.1579,182.3583,181.9384,182.1388,5248.0
2019-10-25 10:25:00,190.85,191.09,190.76,191.09,90555.0,182.1197,182.3487,182.0338,182.3487,90555.0
2019-10-25 10:30:00,191.1,191.93,191.1,191.73,9739.0,182.3583,183.1503,182.3583,182.9594,9739.0
2019-10-25 10:35:00,191.39,191.39,190.82,190.82,4645.0,182.635,182.635,182.0911,182.0911,4645.0
2019-10-25 10:40:00,190.9,191.37,190.75,191.16,8720.0,182.1674,182.6159,182.0243,182.4155,8720.0
2019-10-25 10:45:00,191.25,191.42,191.07,191.16,9000.0,182.5014,182.6636,182.3296,182.4155,9000.0
2019-10-25 10:50:00,191.12,191.24,190.73,190.87,11133.0,182.3773,182.4918,182.0052,182.1388,11133.0
2019-10-25 10:55:00,190.85,191.09,190.11,190.12,17791.0,182.1197,182.3487,181.4135,181.4231,17791.0
2019-10-25 11:00:00,190.32,190.41,189.68,189.77,9397.0,181.6139,181.6998,181.0032,181.0891,9397.0
2019-10-25 11:05:00,189.7,190.77,189.69,190.68,12066.0,181.0223,182.0433,181.0128,181.9575,12066.0
2019-10-25 11:10:00,190.62,190.69,190.19,190.58,4451.0,181.9002,181.967,181.4899,181.862,4451.0
2019-10-25 11:15:00,190.57,190.57,189.97,190.25,18900.0,181.8525,181.8525,181.2799,181.5471,18900.0
2019-10-25 11:20:00,190.25,190.4,190.0,190.39,9889.0,181.5471,181.6903,181.3086,181.6807,9889.0
2019-10-25 11:25:00,190.48,190.48,190.2,190.4,10300.0,181.7666,181.7666,181.4994,181.6903,10300.0
2019-10-25 11:30:00,190.34,190.48,190.17,190.47,4439.0,181.633,181.7666,181.4708,181.7571,4439.0
2019-10-25 11:35:00,190.41,190.41,189.15,189.16,15963.0,181.6998,181.6998,180.4975,180.507,15963.0
2019-10-25 11:40:00,189.14,189.27,188.83,189.2,6088.0,180.4879,180.612,180.1921,180.5452,6088.0
2019-10-25 11:45:00,189.31,189.31,188.83,188.83,6018.0,180.6501,180.6501,180.1921,180.1921,6018.0
2019-10-25 11:50:00,188.81,189.16,188.73,188.73,7700.0,180.173,180.507,180.0967,180.0967,7700.0
2019-10-25 11:55:00,188.83,189.15,188.76,188.93,6412.0,180.1921,180.4975,180.1253,180.2875,6412.0
2019-10-25 12:00:00,188.87,188.98,188.6,188.78,7689.0,180.2303,180.3352,179.9726,180.1444,7689.0
2019-10-25 12:05:00,188.82,188.93,188.68,188.93,8806.0,180.1825,180.2875,180.049,180.2875,8806.0
2019-10-25 12:10:00,188.97,189.07,188.66,188.75,8002.0,180.3257,180.4211,180.0299,180.1158,8002.0
2019-10-25 12:15:00,188.75,189.04,188.75,188.87,3400.0,180.1158,180.3925,180.1158,180.2303,3400.0
2019-10-25 12:20:00,188.78,188.93,188.59,188.93,10718.0,180.1444,180.2875,179.9631,180.2875,10718.0
2019-10-25 12:25:00,188.84,189.47,188.78,189.41,9011.0,180.2016,180.8028,180.1444,180.7456,9011.0
2019-10-25 12:30:00,189.37,190.05,189.31,190.04,22700.0,180.7074,181.3563,180.6501,181.3467,22700.0
2019-10-25 12:35:00,190.03,190.03,189.75,189.85,12332.0,181.3372,181.3372,181.07,181.1654,12332.0
2019-10-25 12:40:00,189.84,189.84,189.27,189.38,2525.0,181.1559,181.1559,180.612,180.7169,2525.0
2019-10-25 12:45:00,189.47,189.54,189.36,189.37,6363.0,180.8028,180.8696,180.6978,180.7074,6363.0
2019-10-25 12:50:00,189.32,189.4,189.22,189.3,3088.0,180.6597,180.736,180.5643,180.6406,3088.0
2019-10-25 12:55:00,189.35,189.55,189.31,189.55,2324.0,180.6883,180.8792,180.6501,180.8792,2324.0
2019-10-25 13:00:00,189.56,189.65,189.42,189.53,9462.0,180.8887,180.9746,180.7551,180.8601,9462.0
2019-10-25 13:05:00,189.49,189.69,189.38,189.66,6814.0,180.8219,181.0128,180.7169,180.9841,6814.0
2019-10-25 13:10:00,189.64,189.86,189.63,189.86,1300.0,180.965,181.175,180.9555,181.175,1300.0
2019-10-25 13:15:00,189.9,189.95,189.77,189.9,5810.0,181.2131,181.2609,181.0891,181.2131,5810.0
2019-10-25 13:20:00,189.94,190.19,189.81,189.94,3600.0,181.2513,181.4899,181.1273,181.2513,3600.0
2019-10-25 13:25:00,190.04,190.21,190.04,190.1,2900.0,181.3467,181.509,181.3467,181.404,2900.0
2019-10-25 13:30:00,190.16,190.41,189.74,189.75,10986.0,181.4613,181.6998,181.0605,181.07,10986.0
2019-10-25 13:35:00,189.75,189.87,189.58,189.69,13595.0,181.07,181.1845,180.9078,181.0128,13595.0
2019-10-25 13:40:00,189.58,189.75,189.34,189.49,18415.0,180.9078,181.07,180.6788,180.8219,18415.0
2019-10-25 13:45:00,189.45,189.77,189.41,189.72,17727.0,180.7837,181.0891,180.7456,181.0414,17727.0
2019-10-25 13:50:00,189.65,189.75,189.45,189.5,4865.0,180.9746,181.07,180.7837,180.8314,4865.0
2019-10-25 13:55:00,189.48,189.54,189.45,189.45,2222.0,180.8124,180.8696,180.7837,180.7837,2222.0
2019-10-25 14:00:00,189.5,189.76,189.46,189.52,10097.0,180.8314,181.0795,180.7933,180.8505,10097.0
2019-10-25 14:05:00,189.5,189.64,189.41,189.48,9472.0,180.8314,180.965,180.7456,180.8124,9472.0
2019-10-25 14:10:00,189.52,189.67,189.5,189.55,4497.0,180.8505,180.9937,180.8314,180.8792,4497.0
2019-10-25 14:15:00,189.53,189.57,189.41,189.49,10961.0,180.8601,180.8982,180.7456,180.8219,10961.0
2019-10-25 14:20:00,189.45,189.57,189.39,189.57,7214.0,180.7837,180.8982,180.7265,180.8982,7214.0
2019-10-25 14:25:00,189.5,189.59,189.39,189.48,17595.0,180.8314,180.9173,180.7265,180.8124,17595.0
2019-10-25 14:30:00,189.45,189.55,189.39,189.43,9779.0,180.7837,180.8792,180.7265,180.7646,9779.0
2019-10-25 14:35:00,189.42,189.58,189.29,189.35,11466.0,180.7551,180.9078,180.631,180.6883,11466.0
2019-10-25 14:40:00,189.42,189.64,189.38,189.55,4500.0,180.7551,180.965,180.7169,180.8792,4500.0
2019-10-25 14:45:00,189.53,189.55,189.35,189.35,5031.0,180.8601,180.8792,180.6883,180.6883,5031.0
2019-10-25 14:50:00,189.31,189.39,189.13,189.19,16886.0,180.6501,180.7265,180.4784,180.5356,16886.0
2019-10-25 14:55:00,189.22,189.48,189.22,189.39,4011.0,180.5643,180.8124,180.5643,180.7265,4011.0
2019-10-25 15:00:00,189.37,189.66,189.34,189.57,21991.0,180.7074,180.9841,180.6788,180.8982,21991.0
2019-10-25 15:05:00,189.52,189.52,189.19,189.35,18289.0,180.8505,180.8505,180.5356,180.6883,18289.0
2019-10-25 15:10:00,189.41,189.45,189.28,189.35,6487.0,180.7456,180.7837,180.6215,180.6883,6487.0
2019-10-25 15:15:00,189.27,189.31,189.0,189.22,14331.0,180.612,180.6501,180.3543,180.5643,14331.0
2019-10-25 15:20:00,189.27,189.41,189.25,189.35,11887.0,180.612,180.7456,180.5929,180.6883,11887.0
2019-10-25 15:25:00,189.37,189.38,188.8,188.87,46847.0,180.7074,180.7169,180.1635,180.2303,46847.0
2019-10-25 15:30:00,188.9,189.75,188.89,189.75,10446.0,180.2589,181.07,180.2493,181.07,10446.0
2019-10-25 15:35:00,189.77,190.01,189.6,189.74,11317.0,181.0891,181.3181,180.9269,181.0605,11317.0
2019-10-25 15:40:00,189.69,189.72,189.02,189.02,13585.0,181.0128,181.0414,180.3734,180.3734,13585.0
2019-10-25 15:45:00,189.1,189.2,188.78,188.96,11529.0,180.4497,180.5452,180.1444,180.3161,11529.0
2019-10-25 15:50:00,188.97,189.02,188.71,188.88,19264.0,180.3257,180.3734,180.0776,180.2398,19264.0
2019-10-25 15:55:00,188.9,189.11,188.63,188.67,100046.0,180.2589,180.4593,180.0012,180.0394,100046.0
2019-10-28 09:30:00,189.44,189.98,189.43,189.59,9234.0,180.7742,181.2895,180.7646,180.9173,9234.0
2019-10-28 09:35:00,189.63,189.84,189.43,189.73,7626.0,180.9555,181.1559,180.7646,181.0509,7626.0
2019-10-28 09:40:00,189.75,189.89,189.46,189.62,2761.0,181.07,181.2036,180.7933,180.946,2761.0
2019-10-28 09:45:00,189.42,189.52,189.21,189.44,2142.0,180.7551,180.8505,180.5547,180.7742,2142.0
2019-10-28 09:50:00,189.44,189.69,189.41,189.67,5860.0,180.7742,181.0128,180.7456,180.9937,5860.0
2019-10-28 09:55:00,189.59,189.7,188.92,189.11,26572.0,180.9173,181.0223,180.278,180.4593,26572.0
2019-10-28 10:00:00,189.19,189.33,188.93,188.95,8122.0,180.5356,180.6692,180.2875,180.3066,8122.0
2019-10-28 10:05:00,188.93,189.1,188.6,188.6,4959.0,180.2875,180.4497,179.9726,179.9726,4959.0
2019-10-28 10:10:00,188.61,188.89,188.53,188.67,2772.0,179.9822,180.2493,179.9058,180.0394,2772.0
2019-10-28 10:15:00,188.78,189.15,188.76,188.79,5032.0,180.1444,180.4975,180.1253,180.1539,5032.0
2019-10-28 10:20:00,188.88,188.96,188.77,188.78,1485.0,180.2398,180.3161,180.1348,180.1444,1485.0
2019-10-28 10:25:00,188.81,189.0,188.8,188.94,2754.0,180.173,180.3543,180.1635,180.2971,2754.0
2019-10-28 10:30:00,188.99,189.03,188.82,188.83,8994.0,180.3448,180.3829,180.1825,180.1921,8994.0
2019-10-28 10:35:00,188.81,188.9,188.71,188.86,2818.0,180.173,180.2589,180.0776,180.2207,2818.0
2019-10-28 10:40:00,188.87,189.03,188.79,188.97,7700.0,180.2303,180.3829,180.1539,180.3257,7700.0
2019-10-28 10:45:00,188.98,189.13,188.84,188.84,7209.0,180.3352,180.4784,180.2016,180.2016,7209.0
2019-10-28 10:50:00,188.87,188.92,188.79,188.82,8474.0,180.2303,180.278,180.1539,180.1825,8474.0
2019-10-28 10:55:00,188.84,188.91,188.59,188.64,5017.0,180.2016,180.2684,179.9631,180.0108,5017.0
2019-10-28 11:00:00,188.58,188.94,188.53,188.89,4211.0,179.9535,180.2971,179.9058,180.2493,4211.0
2019-10-28 11:05:00,188.84,189.07,188.6,189.06,15378.0,180.2016,180.4211,179.9726,180.4116,15378.0
2019-10-28 11:10:00,189.03,189.04,188.56,188.61,4721.0,180.3829,180.3925,179.9344,179.9822,4721.0
2019-10-28 11:15:00,188.57,188.79,188.57,188.68,1804.0,179.944,180.1539,179.944,180.049,1804.0
2019-10-28 11:20:00,188.68,188.74,188.5,188.55,4901.0,180.049,180.1062,179.8772,179.9249,4901.0
2019-10-28 11:25:00,188.56,188.67,188.4,188.62,22005.0,179.9344,180.0394,179.7818,179.9917,22005.0
2019-10-28 11:30:00,188.67,188.76,188.35,188.48,9101.0,180.0394,180.1253,179.734,179.8581,9101.0
2019-10-28 11:35:00,188.48,188.51,188.34,188.34,4210.0,179.8581,179.8867,179.7245,179.7245,4210.0
2019-10-28 11:40:00,188.18,188.33,188.18,188.28,2565.0,179.5718,179.715,179.5718,179.6673,2565.0
2019-10-28 11:45:00,188.33,188.33,188.11,188.25,9561.0,179.715,179.715,179.505,179.6386,9561.0
2019-10-28 11:50:00,188.18,188.22,188.01,188.11,9616.0,179.5718,179.61,179.4096,179.505,9616.0
2019-10-28 11:55:00,188.25,188.42,188.17,188.4,2185.0,179.6386,179.8008,179.5623,179.7818,2185.0
2019-10-28 12:00:00,188.35,188.37,187.99,188.06,13298.0,179.734,179.7531,179.3905,179.4573,13298.0
2019-10-28 12:05:00,187.99,188.29,187.99,188.15,3500.0,179.3905,179.6768,179.3905,179.5432,3500.0
2019-10-28 12:10:00,188.09,188.15,187.99,188.14,5895.0,179.4859,179.5432,179.3905,179.5337,5895.0
2019-10-28 12:15:00,188.19,188.2,188.05,188.1,2100.0,179.5814,179.5909,179.4478,179.4955,2100.0
2019-10-28 12:20:00,188.16,188.37,188.16,188.28,2200.0,179.5527,179.7531,179.5527,179.6673,2200.0
2019-10-28 12:25:00,188.25,188.39,188.18,188.35,2895.0,179.6386,179.7722,179.5718,179.734,2895.0
2019-10-28 12:30:00,188.29,188.39,188.19,188.19,2520.0,179.6768,179.7722,179.5814,179.5814,2520.0
2019-10-28 12:35:00,188.17,188.35,188.17,188.3,841.0,179.5623,179.734,179.5623,179.6863,841.0
2019-10-28 12:40:00,188.38,188.39,188.28,188.33,3831.0,179.7627,179.7722,179.6673,179.715,3831.0
2019-10-28 12:45:00,188.35,188.41,188.17,188.17,3402.0,179.734,179.7913,179.5623,179.5623,3402.0
2019-10-28 12:50:00,188.17,188.23,187.96,187.96,5911.0,179.5623,179.6195,179.3619,179.3619,5911.0
2019-10-28 12:55:00,187.96,187.99,187.86,187.94,4950.0,179.3619,179.3905,179.2665,179.3428,4950.0
2019-10-28 13:00:00,187.87,187.99,187.86,187.94,3495.0,179.276,179.3905,179.2665,179.3428,3495.0
2019-10-28 13:05:00,187.88,187.99,187.88,187.94,800.0,179.2855,179.3905,179.2855,179.3428,800.0
2019-10-28 13:10:00,187.9,188.1,187.85,187.99,8699.0,179.3046,179.4955,179.2569,179.3905,8699.0
2019-10-28 13:15:00,187.99,188.28,187.97,188.28,2200.0,179.3905,179.6673,179.3714,179.6673,2200.0
2019-10-28 13:20:00,188.45,188.45,188.23,188.23,2200.0,179.8295,179.8295,179.6195,179.6195,2200.0
2019-10-28 13:25:00,188.25,188.26,188.12,188.14,1624.0,179.6386,179.6482,179.5146,179.5337,1624.0
2019-10-28 13:30:00,188.22,188.22,188.14,188.15,4008.0,179.61,179.61,179.5337,179.5432,4008.0
2019-10-28 13:35:00,188.17,188.24,188.03,188.03,3235.0,179.5623,179.6291,179.4287,179.4287,3235.0
2019-10-28 13:40:00,188.12,188.17,188.08,188.08,1427.0,179.5146,179.5623,179.4764,179.4764,1427.0
2019-10-28 13:45:00,188.06,188.06,187.81,187.92,4020.0,179.4573,179.4573,179.2188,179.3237,4020.0
2019-10-28 13:50:00,187.89,188.03,187.89,188.0,3506.0,179.2951,179.4287,179.2951,179.4001,3506.0
2019-10-28 13:55:00,188.04,188.05,187.91,187.96,2434.0,179.4382,179.4478,179.3142,179.3619,2434.0
2019-10-28 14:00:00,187.99,188.04,187.84,187.95,4282.0,179.3905,179.4382,179.2474,179.3523,4282.0
2019-10-28 14:05:00,187.91,187.94,187.82,187.91,2171.0,179.3142,179.3428,179.2283,179.3142,2171.0
2019-10-28 14:10:00,187.92,188.16,187.91,188.06,3859.0,179.3237,179.5527,179.3142,179.4573,3859.0
2019-10-28 14:15:00,188.08,188.13,188.01,188.01,1800.0,179.4764,179.5241,179.4096,179.4096,1800.0
2019-10-28 14:20:00,188.01,188.09,187.72,187.72,5825.0,179.4096,179.4859,179.1329,179.1329,5825.0
2019-10-28 14:25:00,187.75,187.75,187.65,187.73,2275.0,179.1615,179.1615,179.0661,179.1424,2275.0
2019-10-28 14:30:00,187.78,187.86,187.78,187.85,1236.0,179.1901,179.2665,179.1901,179.2569,1236.0
2019-10-28 14:35:00,187.82,187.88,187.79,187.83,1981.0,179.2283,179.2855,179.1997,179.2378,1981.0
2019-10-28 14:40:00,187.8,187.93,187.78,187.93,1994.0,179.2092,179.3333,179.1901,179.3333,1994.0
2019-10-28 14:45:00,187.9,187.93,187.8,187.82,10539.0,179.3046,179.3333,179.2092,179.2283,10539.0
2019-10-28 14:50:00,187.8,187.93,187.8,187.93,3201.0,179.2092,179.3333,179.2092,179.3333,3201.0
2019-10-28 14:55:00,187.96,188.14,187.96,188.07,2779.0,179.3619,179.5337,179.3619,179.4669,2779.0
2019-10-28 15:00:00,188.05,188.17,187.99,188.17,3608.0,179.4478,179.5623,179.3905,179.5623,3608.0
2019-10-28 15:05:00,188.17,188.22,187.92,187.92,5421.0,179.5623,179.61,179.3237,179.3237,5421.0
2019-10-28 15:10:00,187.95,188.05,187.94,187.97,10283.0,179.3523,179.4478,179.3428,179.3714,10283.0
2019-10-28 15:15:00,187.97,187.97,187.91,187.96,1231.0,179.3714,179.3714,179.3142,179.3619,1231.0
2019-10-28 15:20:00,187.99,188.02,187.93,187.96,12909.0,179.3905,179.4191,179.3333,179.3619,12909.0
2019-10-28 15:25:00,188.0,188.16,188.0,188.08,1005.0,179.4001,179.5527,179.4001,179.4764,1005.0
2019-10-28 15:30:00,188.05,188.23,188.05,188.14,5225.0,179.4478,179.6195,179.4478,179.5337,5225.0
2019-10-28 15:35:00,188.14,188.14,187.98,188.03,11816.0,179.5337,179.5337,179.381,179.4287,11816.0
2019-10-28 15:40:00,188.03,188.12,187.89,188.12,7760.0,179.4287,179.5146,179.2951,179.5146,7760.0
2019-10-28 15:45:00,188.19,188.22,187.91,187.91,7941.0,179.5814,179.61,179.3142,179.3142,7941.0
2019-10-28 15:50:00,187.96,188.03,187.82,187.92,15285.0,179.3619,179.4287,179.2283,179.3237,15285.0
2019-10-28 15:55:00,187.92,188.03,187.79,187.8,80926.0,179.3237,179.4287,179.1997,179.2092,80926.0
2019-10-29 09:30:00,187.97,188.41,187.6,188.37,99117.0,179.3714,179.7913,179.0184,179.7531,99117.0
2019-10-29 09:35:00,189.22,191.44,189.22,190.86,32450.0,180.5643,182.6827,180.5643,182.1292,32450.0
2019-10-29 09:40:00,190.84,191.58,190.28,190.5,17019.0,182.1101,182.8163,181.5758,181.7857,17019.0
2019-10-29 09:45:00,190.5,191.43,190.5,191.18,9801.0,181.7857,182.6732,181.7857,182.4346,9801.0
2019-10-29 09:50:00,191.33,191.97,191.02,191.53,12272.0,182.5777,183.1885,182.2819,182.7686,12272.0
2019-10-29 09:55:00,191.59,192.21,191.28,192.21,8530.0,182.8258,183.4175,182.53,183.4175,8530.0
2019-10-29 10:00:00,192.01,192.25,191.48,191.55,8832.0,183.2266,183.4556,182.7209,182.7877,8832.0
2019-10-29 10:05:00,191.47,192.12,191.47,192.08,5148.0,182.7113,183.3316,182.7113,183.2934,5148.0
2019-10-29 10:10:00,192.09,192.09,191.66,191.89,6847.0,183.303,183.303,182.8926,183.1121,6847.0
2019-10-29 10:15:00,191.86,191.94,191.36,191.53,8506.0,183.0835,183.1598,182.6064,182.7686,8506.0
2019-10-29 10:20:00,191.67,191.69,191.32,191.51,21304.0,182.9022,182.9213,182.5682,182.7495,21304.0
2019-10-29 10:25:00,191.53,191.87,191.47,191.87,27999.0,182.7686,183.093,182.7113,183.093,27999.0
2019-10-29 10:30:00,191.94,191.99,191.6,191.62,11619.0,183.1598,183.2075,182.8354,182.8545,11619.0
2019-10-29 10:35:00,191.61,191.68,191.2,191.31,10946.0,182.8449,182.9117,182.4537,182.5586,10946.0
2019-10-29 10:40:00,191.29,191.39,191.19,191.31,20356.0,182.5396,182.635,182.4441,182.5586,20356.0
2019-10-29 10:45:00,191.39,192.07,191.39,191.74,30583.0,182.635,183.2839,182.635,182.969,30583.0
2019-10-29 10:50:00,191.71,191.77,191.18,191.57,34835.0,182.9403,182.9976,182.4346,182.8068,34835.0
2019-10-29 10:55:00,191.56,191.58,190.99,191.13,37735.0,182.7972,182.8163,182.2533,182.3869,37735.0
2019-10-29 11:00:00,191.11,191.21,190.55,190.84,52164.0,182.3678,182.4632,181.8334,182.1101,52164.0
2019-10-29 11:05:00,190.77,190.8,190.35,190.52,216007.0,182.0433,182.072,181.6426,181.8048,216007.0
2019-10-29 11:10:00,190.5,190.64,189.88,190.03,111451.0,181.7857,181.9193,181.1941,181.3372,111451.0
2019-10-29 11:15:00,190.16,190.8,189.96,190.71,34299.0,181.4613,182.072,181.2704,181.9861,34299.0
2019-10-29 11:20:00,190.78,190.82,189.91,190.06,40682.0,182.0529,182.0911,181.2227,181.3658,40682.0
2019-10-29 11:25:00,190.1,190.5,189.96,190.4,16489.0,181.404,181.7857,181.2704,181.6903,16489.0
2019-10-29 11:30:00,190.43,190.67,190.42,190.59,7141.0,181.7189,181.9479,181.7094,181.8716,7141.0
2019-10-29 11:35:00,190.69,191.01,190.69,190.99,2300.0,181.967,182.2724,181.967,182.2533,2300.0
2019-10-29 11:40:00,190.97,191.27,190.92,191.18,3876.0,182.2342,182.5205,182.1865,182.4346,3876.0
2019-10-29 11:45:00,191.2,191.2,190.01,190.03,53211.0,182.4537,182.4537,181.3181,181.3372,53211.0
2019-10-29 11:50:00,190.0,190.05,189.89,189.89,20996.0,181.3086,181.3563,181.2036,181.2036,20996.0
2019-10-29 11:55:00,189.88,189.91,189.61,189.86,5579.0,181.1941,181.2227,180.9364,181.175,5579.0
2019-10-29 12:00:00,189.82,190.0,189.73,189.8,4800.0,181.1368,181.3086,181.0509,181.1177,4800.0
2019-10-29 12:05:00,189.79,189.8,189.53,189.72,3108.0,181.1082,181.1177,180.8601,181.0414,3108.0
2019-10-29 12:10:00,189.7,189.72,189.37,189.37,3426.0,181.0223,181.0414,180.7074,180.7074,3426.0
2019-10-29 12:15:00,189.5,189.87,189.47,189.87,3225.0,180.8314,181.1845,180.8028,181.1845,3225.0
2019-10-29 12:20:00,189.9,190.1,189.86,190.03,9327.0,181.2131,181.404,181.175,181.3372,9327.0
2019-10-29 12:25:00,190.05,190.08,189.46,189.5,19923.0,181.3563,181.3849,180.7933,180.8314,19923.0
2019-10-29 12:30:00,189.51,189.54,188.9,189.0,74158.0,180.841,180.8696,180.2589,180.3543,74158.0
2019-10-29 12:35:00,189.0,189.43,188.97,189.22,42967.0,180.3543,180.7646,180.3257,180.5643,42967.0
2019-10-29 12:40:00,189.22,189.35,189.04,189.08,15263.0,180.5643,180.6883,180.3925,180.4307,15263.0
2019-10-29 12:45:00,189.14,189.21,188.99,188.99,36727.0,180.4879,180.5547,180.3448,180.3448,36727.0
2019-10-29 12:50:00,189.0,189.07,188.87,189.0,11934.0,180.3543,180.4211,180.2303,180.3543,11934.0
2019-10-29 12:55:00,188.97,189.68,188.97,189.68,20387.0,180.3257,181.0032,180.3257,181.0032,20387.0
2019-10-29 13:00:00,189.68,189.76,189.43,189.68,9759.0,181.0032,181.0795,180.7646,181.0032,9759.0
2019-10-29 13:05:00,189.73,189.73,189.41,189.49,6053.0,181.0509,181.0509,180.7456,180.8219,6053.0
2019-10-29 13:10:00,189.54,189.69,189.23,189.25,6479.0,180.8696,181.0128,180.5738,180.5929,6479.0
2019-10-29 13:15:00,189.25,189.4,189.21,189.37,4077.0,180.5929,180.736,180.5547,180.7074,4077.0
2019-10-29 13:20:00,189.41,189.42,188.91,188.98,29844.0,180.7456,180.7551,180.2684,180.3352,29844.0
2019-10-29 13:25:00,188.98,189.12,188.78,188.78,6129.0,180.3352,180.4688,180.1444,180.1444,6129.0
2019-10-29 13:30:00,188.81,189.07,188.8,188.96,6428.0,180.173,180.4211,180.1635,180.3161,6428.0
2019-10-29 13:35:00,189.0,189.16,188.97,189.05,11636.0,180.3543,180.507,180.3257,180.402,11636.0
2019-10-29 13:40:00,189.04,189.07,189.01,189.01,4469.0,180.3925,180.4211,180.3639,180.3639,4469.0
2019-10-29 13:45:00,189.07,189.35,189.06,189.12,7915.0,180.4211,180.6883,180.4116,180.4688,7915.0
2019-10-29 13:50:00,189.15,189.25,189.0,189.13,14822.0,180.4975,180.5929,180.3543,180.4784,14822.0
2019-10-29 13:55:00,189.06,189.16,189.03,189.1,4074.0,180.4116,180.507,180.3829,180.4497,4074.0
2019-10-29 14:00:00,189.08,189.1,188.73,188.92,30129.0,180.4307,180.4497,180.0967,180.278,30129.0
2019-10-29 14:05:00,188.91,189.12,188.91,189.07,4278.0,180.2684,180.4688,180.2684,180.4211,4278.0
2019-10-29 14:10:00,189.04,189.14,188.97,189.0,3114.0,180.3925,180.4879,180.3257,180.3543,3114.0
2019-10-29 14:15:00,189.03,189.19,189.03,189.12,3600.0,180.3829,180.5356,180.3829,180.4688,3600.0
2019-10-29 14:20:00,189.07,189.36,189.05,189.23,3161.0,180.4211,180.6978,180.402,180.5738,3161.0
2019-10-29 14:25:00,189.25,189.3,189.17,189.3,1405.0,180.5929,180.6406,180.5165,180.6406,1405.0
2019-10-29 14:30:00,189.27,189.52,189.27,189.44,2400.0,180.612,180.8505,180.612,180.7742,2400.0
2019-10-29 14:35:00,189.43,189.48,188.92,189.03,39366.0,180.7646,180.8124,180.278,180.3829,39366.0
2019-10-29 14:40:00,189.01,189.3,188.93,189.17,89850.0,180.3639,180.6406,180.2875,180.5165,89850.0
2019-10-29 14:45:00,189.26,189.36,189.15,189.28,6100.0,180.6024,180.6978,180.4975,180.6215,6100.0
2019-10-29 14:50:00,189.27,189.39,189.14,189.31,3665.0,180.612,180.7265,180.4879,180.6501,3665.0
2019-10-29 14:55:00,189.35,189.4,189.2,189.21,4920.0,180.6883,180.736,180.5452,180.5547,4920.0
2019-10-29 15:00:00,189.22,189.25,189.14,189.21,13500.0,180.5643,180.5929,180.4879,180.5547,13500.0
2019-10-29 15:05:00,189.18,189.21,188.83,189.0,31535.0,180.5261,180.5547,180.1921,180.3543,31535.0
2019-10-29 15:10:00,189.01,189.12,188.99,188.99,5375.0,180.3639,180.4688,180.3448,180.3448,5375.0
2019-10-29 15:15:00,189.03,189.07,188.92,188.94,4155.0,180.3829,180.4211,180.278,180.2971,4155.0
2019-10-29 15:20:00,188.96,189.01,188.93,189.01,11104.0,180.3161,180.3639,180.2875,180.3639,11104.0
2019-10-29 15:25:00,189.01,189.39,188.88,188.92,31520.0,180.3639,180.7265,180.2398,180.278,31520.0
2019-10-29 15:30:00,188.96,189.06,188.4,188.59,62414.0,180.3161,180.4116,179.7818,179.9631,62414.0
2019-10-29 15:35:00,188.64,188.64,188.44,188.53,21818.0,180.0108,180.0108,179.8199,179.9058,21818.0
2019-10-29 15:40:00,188.55,188.63,188.29,188.53,48164.0,179.9249,180.0012,179.6768,179.9058,48164.0
2019-10-29 15:45:00,188.5,188.57,188.38,188.5,34232.0,179.8772,179.944,179.7627,179.8772,34232.0
2019-10-29 15:50:00,188.54,188.82,188.45,188.64,56250.0,179.9154,180.1825,179.8295,180.0108,56250.0
2019-10-29 15:55:00,188.7,188.7,188.21,188.59,111346.0,180.068,180.068,179.6005,179.9631,111346.0
2019-10-30 09:30:00,189.22,189.22,187.78,188.28,14990.0,180.5643,180.5643,179.1901,179.6673,14990.0
2019-10-30 09:35:00,188.28,188.4,187.58,188.39,9300.0,179.6673,179.7818,178.9993,179.7722,9300.0
2019-10-30 09:40:00,188.25,188.58,187.97,188.58,7268.0,179.6386,179.9535,179.3714,179.9535,7268.0
2019-10-30 09:45:00,188.59,188.7,188.5,188.67,1681.0,179.9631,180.068,179.8772,180.0394,1681.0
2019-10-30 09:50:00,188.82,189.38,188.82,189.38,4110.0,180.1825,180.7169,180.1825,180.7169,4110.0
2019-10-30 09:55:00,189.18,190.0,189.18,189.96,9029.0,180.5261,181.3086,180.5261,181.2704,9029.0
2019-10-30 10:00:00,189.97,190.37,189.56,190.1,9676.0,181.2799,181.6616,180.8887,181.404,9676.0
2019-10-30 10:05:00,190.27,190.77,190.27,190.77,2492.0,181.5662,182.0433,181.5662,182.0433,2492.0
2019-10-30 10:10:00,190.97,191.03,190.63,191.03,3160.0,182.2342,182.2915,181.9098,182.2915,3160.0
2019-10-30 10:15:00,191.08,191.2,190.77,190.91,4801.0,182.3392,182.4537,182.0433,182.1769,4801.0
2019-10-30 10:20:00,191.03,191.39,191.03,191.19,5580.0,182.2915,182.635,182.2915,182.4441,5580.0
2019-10-30 10:25:00,191.2,191.25,191.0,191.07,4117.0,182.4537,182.5014,182.2628,182.3296,4117.0
2019-10-30 10:30:00,190.97,191.06,190.8,190.89,9551.0,182.2342,182.3201,182.072,182.1579,9551.0
2019-10-30 10:35:00,190.88,191.09,190.88,191.07,9852.0,182.1483,182.3487,182.1483,182.3296,9852.0
2019-10-30 10:40:00,191.13,191.16,190.94,191.03,8813.0,182.3869,182.4155,182.2056,182.2915,8813.0
2019-10-30 10:45:00,191.02,191.78,191.02,191.64,16696.0,182.2819,183.0071,182.2819,182.8735,16696.0
2019-10-30 10:50:00,191.72,192.23,191.72,192.17,5396.0,182.9499,183.4366,182.9499,183.3793,5396.0
2019-10-30 10:55:00,192.16,192.31,192.07,192.19,3120.0,183.3698,183.5129,183.2839,183.3984,3120.0
2019-10-30 11:00:00,192.18,192.2,191.95,192.2,4373.0,183.3888,183.4079,183.1694,183.4079,4373.0
2019-10-30 11:05:00,192.12,192.4,192.12,192.4,2100.0,183.3316,183.5988,183.3316,183.5988,2100.0
2019-10-30 11:10:00,192.5,192.51,192.34,192.5,2829.0,183.6942,183.7038,183.5415,183.6942,2829.0
2019-10-30 11:15:00,192.44,192.73,192.38,192.73,3822.0,183.637,183.9137,183.5797,183.9137,3822.0
2019-10-30 11:20:00,192.73,192.74,192.22,192.29,4904.0,183.9137,183.9232,183.427,183.4938,4904.0
2019-10-30 11:25:00,192.23,192.5,192.19,192.5,2171.0,183.4366,183.6942,183.3984,183.6942,2171.0
2019-10-30 11:30:00,192.56,192.83,192.48,192.83,2426.0,183.7515,184.0091,183.6751,184.0091,2426.0
2019-10-30 11:35:00,192.89,193.04,192.78,192.98,3400.0,184.0664,184.2095,183.9614,184.1523,3400.0
2019-10-30 11:40:00,192.95,193.08,192.91,193.08,4302.0,184.1236,184.2477,184.0855,184.2477,4302.0
2019-10-30 11:45:00,193.07,193.4,193.02,193.4,4323.0,184.2381,184.553,184.1904,184.553,4323.0
2019-10-30 11:50:00,193.37,193.42,193.13,193.2,4652.0,184.5244,184.5721,184.2954,184.3622,4652.0
2019-10-30 11:55:00,193.21,193.54,193.19,193.54,3251.0,184.3717,184.6866,184.3526,184.6866,3251.0
2019-10-30 12:00:00,193.53,193.53,193.22,193.47,2400.0,184.6771,184.6771,184.3813,184.6198,2400.0
2019-10-30 12:05:00,193.55,193.67,193.52,193.67,8336.0,184.6962,184.8107,184.6676,184.8107,8336.0
2019-10-30 12:10:00,193.62,193.66,193.51,193.59,3374.0,184.763,184.8011,184.658,184.7343,3374.0
2019-10-30 12:15:00,193.59,193.67,193.51,193.65,3071.0,184.7343,184.8107,184.658,184.7916,3071.0
2019-10-30 12:20:00,193.72,193.87,193.66,193.87,3914.0,184.8584,185.0015,184.8011,185.0015,3914.0
2019-10-30 12:25:00,193.91,194.13,193.81,193.87,3561.0,185.0397,185.2496,184.9443,185.0015,3561.0
2019-10-30 12:30:00,193.83,194.07,193.82,194.07,3200.0,184.9634,185.1924,184.9538,185.1924,3200.0
2019-10-30 12:35:00,194.1,194.11,193.72,193.75,3812.0,185.221,185.2306,184.8584,184.887,3812.0
2019-10-30 12:40:00,193.72,193.84,193.66,193.73,1700.0,184.8584,184.9729,184.8011,184.8679,1700.0
2019-10-30 12:45:00,193.74,193.86,193.74,193.86,2078.0,184.8775,184.992,184.8775,184.992,2078.0
2019-10-30 12:50:00,193.83,193.9,193.57,193.57,2704.0,184.9634,185.0302,184.7153,184.7153,2704.0
2019-10-30 12:55:00,193.6,193.6,193.36,193.4,2640.0,184.7439,184.7439,184.5149,184.553,2640.0
2019-10-30 13:00:00,193.36,193.56,193.36,193.56,1100.0,184.5149,184.7057,184.5149,184.7057,1100.0
2019-10-30 13:05:00,193.56,193.9,193.49,193.85,5800.0,184.7057,185.0302,184.6389,184.9825,5800.0
2019-10-30 13:10:00,193.74,193.87,193.72,193.87,1200.0,184.8775,185.0015,184.8584,185.0015,1200.0
2019-10-30 13:15:00,193.95,194.02,193.74,193.74,4364.0,185.0779,185.1447,184.8775,184.8775,4364.0
2019-10-30 13:20:00,193.72,194.1,193.71,194.03,4362.0,184.8584,185.221,184.8489,185.1542,4362.0
2019-10-30 13:25:00,194.01,194.02,193.62,193.63,10799.0,185.1351,185.1447,184.763,184.7725,10799.0
2019-10-30 13:30:00,193.56,193.9,193.56,193.89,4721.0,184.7057,185.0302,184.7057,185.0206,4721.0
2019-10-30 13:35:00,193.91,194.03,193.84,194.03,6700.0,185.0397,185.1542,184.9729,185.1542,6700.0
2019-10-30 13:40:00,194.08,194.08,193.9,193.99,3525.0,185.2019,185.2019,185.0302,185.1161,3525.0
2019-10-30 13:45:00,193.95,193.95,193.64,193.64,4572.0,185.0779,185.0779,184.7821,184.7821,4572.0
2019-10-30 13:50:00,193.56,193.66,193.53,193.66,1501.0,184.7057,184.8011,184.6771,184.8011,1501.0
2019-10-30 13:55:00,193.57,193.57,193.17,193.24,4934.0,184.7153,184.7153,184.3336,184.4004,4934.0
2019-10-30 14:00:00,193.3,193.68,193.14,193.41,1835.0,184.4576,184.8202,184.3049,184.5626,1835.0
2019-10-30 14:05:00,193.47,193.64,193.35,193.64,2625.0,184.6198,184.7821,184.5053,184.7821,2625.0
2019-10-30 14:10:00,193.62,193.94,193.62,193.94,2400.0,184.763,185.0683,184.763,185.0683,2400.0
2019-10-30 14:15:00,193.82,194.17,193.82,193.91,5723.0,184.9538,185.2878,184.9538,185.0397,5723.0
2019-10-30 14:20:00,194.01,194.33,194.01,194.09,1920.0,185.1351,185.4405,185.1351,185.2115,1920.0
2019-10-30 14:25:00,194.07,194.25,194.04,194.12,7223.0,185.1924,185.3642,185.1638,185.2401,7223.0
2019-10-30 14:30:00,194.18,194.18,193.84,193.84,13299.0,185.2974,185.2974,184.9729,184.9729,13299.0
2019-10-30 14:35:00,193.93,194.0,193.56,193.56,4130.0,185.0588,185.1256,184.7057,184.7057,4130.0
2019-10-30 14:40:00,193.62,193.87,193.57,193.87,2601.0,184.763,185.0015,184.7153,185.0015,2601.0
2019-10-30 14:45:00,193.95,194.15,193.92,194.09,3917.0,185.0779,185.2687,185.0493,185.2115,3917.0
2019-10-30 14:50:00,194.13,194.7,194.13,194.46,4600.0,185.2496,185.7936,185.2496,185.5646,4600.0
2019-10-30 14:55:00,194.48,194.74,194.4,194.53,2925.0,185.5836,185.8317,185.5073,185.6313,2925.0
2019-10-30 15:00:00,194.59,194.67,194.47,194.57,6806.0,185.6886,185.7649,185.5741,185.6695,6806.0
2019-10-30 15:05:00,194.56,194.72,194.49,194.57,3715.0,185.66,185.8127,185.5932,185.6695,3715.0
2019-10-30 15:10:00,194.61,194.7,194.48,194.6,2212.0,185.7077,185.7936,185.5836,185.6981,2212.0
2019-10-30 15:15:00,194.5,194.5,194.31,194.38,2829.0,185.6027,185.6027,185.4214,185.4882,2829.0
2019-10-30 15:20:00,194.42,194.74,194.4,194.69,5316.0,185.5264,185.8317,185.5073,185.784,5316.0
2019-10-30 15:25:00,194.66,194.69,194.48,194.65,8231.0,185.7554,185.784,185.5836,185.7459,8231.0
2019-10-30 15:30:00,194.66,194.7,194.6,194.61,11958.0,185.7554,185.7936,185.6981,185.7077,11958.0
2019-10-30 15:35:00,194.63,194.63,194.18,194.26,6650.0,185.7268,185.7268,185.2974,185.3737,6650.0
2019-10-30 15:40:00,194.26,194.37,194.23,194.25,8683.0,185.3737,185.4787,185.3451,185.3642,8683.0
2019-10-30 15:45:00,194.22,194.42,194.19,194.28,11323.0,185.3355,185.5264,185.3069,185.3928,11323.0
2019-10-30 15:50:00,194.31,194.74,194.31,194.74,16277.0,185.4214,185.8317,185.4214,185.8317,16277.0
2019-10-30 15:55:00,194.69,194.83,194.49,194.58,33601.0,185.784,185.9176,185.5932,185.6791,33601.0
2019-10-31 09:30:00,193.01,193.62,192.89,193.56,16187.0,184.6004,185.1838,184.4857,185.1265,16187.0
2019-10-31 09:35:00,193.63,193.63,193.05,193.53,3556.0,185.1934,185.1934,184.6387,185.0978,3556.0
2019-10-31 09:40:00,193.71,193.98,193.57,193.78,2769.0,185.2699,185.5282,185.136,185.3369,2769.0
2019-10-31 09:45:00,193.63,194.53,193.63,194.53,5200.0,185.1934,186.0542,185.1934,186.0542,5200.0
2019-10-31 09:50:00,194.55,195.84,194.55,195.36,11039.0,186.0733,187.3071,186.0733,186.848,11039.0
2019-10-31 09:55:00,195.58,195.68,195.18,195.53,6300.0,187.0584,187.1541,186.6759,187.0106,6300.0
2019-10-31 10:00:00,195.53,195.63,194.74,195.07,6507.0,187.0106,187.1063,186.255,186.5707,6507.0
2019-10-31 10:05:00,195.04,195.12,194.72,194.72,1552.0,186.542,186.6185,186.2359,186.2359,1552.0
2019-10-31 10:10:00,194.67,194.77,194.49,194.53,2736.0,186.1881,186.2837,186.0159,186.0542,2736.0
2019-10-31 10:15:00,194.62,194.77,194.61,194.77,800.0,186.1403,186.2837,186.1307,186.2837,800.0
2019-10-31 10:20:00,194.78,194.78,194.36,194.36,2210.0,186.2933,186.2933,185.8916,185.8916,2210.0
2019-10-31 10:25:00,194.5,194.53,194.16,194.16,1400.0,186.0255,186.0542,185.7003,185.7003,1400.0
2019-10-31 10:30:00,194.04,194.04,193.31,193.31,3297.0,185.5855,185.5855,184.8874,184.8874,3297.0
2019-10-31 10:35:00,193.27,193.63,193.21,193.63,1124.0,184.8491,185.1934,184.7917,185.1934,1124.0
2019-10-31 10:40:00,193.63,193.88,193.56,193.73,2981.0,185.1934,185.4325,185.1265,185.2891,2981.0
2019-10-31 10:45:00,193.62,193.62,193.36,193.62,1400.0,185.1838,185.1838,184.9352,185.1838,1400.0
2019-10-31 10:50:00,193.57,193.61,193.41,193.61,1500.0,185.136,185.1743,184.983,185.1743,1500.0
2019-10-31 10:55:00,193.49,193.66,193.43,193.66,2718.0,185.0595,185.2221,185.0021,185.2221,2718.0
2019-10-31 11:00:00,193.7,193.84,193.67,193.73,2533.0,185.2604,185.3943,185.2317,185.2891,2533.0
2019-10-31 11:05:00,193.78,193.89,193.69,193.73,1748.0,185.3369,185.4421,185.2508,185.2891,1748.0
2019-10-31 11:10:00,193.77,193.77,193.5,193.5,1912.0,185.3273,185.3273,185.0691,185.0691,1912.0
2019-10-31 11:15:00,193.54,193.54,192.95,192.95,2412.0,185.1073,185.1073,184.543,184.543,2412.0
2019-10-31 11:20:00,193.07,193.27,193.07,193.1,1500.0,184.6578,184.8491,184.6578,184.6865,1500.0
2019-10-31 11:25:00,193.09,193.38,193.03,193.38,2200.0,184.6769,184.9543,184.6196,184.9543,2200.0
2019-10-31 11:30:00,193.36,193.43,193.16,193.16,1900.0,184.9352,185.0021,184.7439,184.7439,1900.0
2019-10-31 11:35:00,193.15,193.5,193.14,193.45,1500.0,184.7343,185.0691,184.7248,185.0213,1500.0
2019-10-31 11:40:00,193.43,193.46,193.13,193.27,1688.0,185.0021,185.0308,184.7152,184.8491,1688.0
2019-10-31 11:45:00,193.21,193.29,193.15,193.22,2599.0,184.7917,184.8682,184.7343,184.8013,2599.0
2019-10-31 11:50:00,193.22,193.22,192.95,193.01,3086.0,184.8013,184.8013,184.543,184.6004,3086.0
2019-10-31 11:55:00,193.05,193.05,192.71,192.72,4533.0,184.6387,184.6387,184.3135,184.3231,4533.0
2019-10-31 12:00:00,192.7,192.7,192.34,192.34,9000.0,184.3039,184.3039,183.9596,183.9596,9000.0
2019-10-31 12:05:00,192.34,192.58,192.29,192.58,1501.0,183.9596,184.1892,183.9118,184.1892,1501.0
2019-10-31 12:10:00,192.73,192.73,192.59,192.73,1907.0,184.3326,184.3326,184.1987,184.3326,1907.0
2019-10-31 12:15:00,192.71,192.74,192.5,192.5,7556.0,184.3135,184.3422,184.1126,184.1126,7556.0
2019-10-31 12:20:00,192.47,192.54,192.33,192.43,1000.0,184.084,184.1509,183.9501,184.0457,1000.0
2019-10-31 12:25:00,192.5,192.65,192.5,192.59,2846.0,184.1126,184.2561,184.1126,184.1987,2846.0
2019-10-31 12:30:00,192.6,192.6,192.49,192.56,2221.0,184.2083,184.2083,184.1031,184.17,2221.0
2019-10-31 12:35:00,192.62,192.64,192.44,192.56,1534.0,184.2274,184.2465,184.0553,184.17,1534.0
2019-10-31 12:40:00,192.53,192.6,192.47,192.52,2100.0,184.1413,184.2083,184.084,184.1318,2100.0
2019-10-31 12:45:00,192.51,192.55,192.4,192.41,2099.0,184.1222,184.1605,184.017,184.0266,2099.0
2019-10-31 12:50:00,192.42,192.54,192.42,192.47,1800.0,184.0361,184.1509,184.0361,184.084,1800.0
2019-10-31 12:55:00,192.46,192.71,192.46,192.7,2200.0,184.0744,184.3135,184.0744,184.3039,2200.0
2019-10-31 13:00:00,192.67,192.67,192.54,192.54,4310.0,184.2752,184.2752,184.1509,184.1509,4310.0
2019-10-31 13:05:00,192.44,192.58,192.44,192.58,1202.0,184.0553,184.1892,184.0553,184.1892,1202.0
2019-10-31 13:10:00,192.62,192.67,192.42,192.42,2434.0,184.2274,184.2752,184.0361,184.0361,2434.0
2019-10-31 13:15:00,192.42,192.42,192.35,192.35,800.0,184.0361,184.0361,183.9692,183.9692,800.0
2019-10-31 13:20:00,192.34,192.42,192.16,192.28,4400.0,183.9596,184.0361,183.7875,183.9022,4400.0
2019-10-31 13:25:00,192.25,192.43,192.22,192.43,600.0,183.8735,184.0457,183.8448,184.0457,600.0
2019-10-31 13:30:00,192.49,192.51,192.4,192.47,3319.0,184.1031,184.1222,184.017,184.084,3319.0
2019-10-31 13:35:00,192.47,192.62,192.43,192.43,4781.0,184.084,184.2274,184.0457,184.0457,4781.0
2019-10-31 13:40:00,192.44,192.54,192.42,192.49,2395.0,184.0553,184.1509,184.0361,184.1031,2395.0
2019-10-31 13:45:00,192.45,192.54,192.37,192.37,3579.0,184.0648,184.1509,183.9883,183.9883,3579.0
2019-10-31 13:50:00,192.35,192.39,192.25,192.29,3428.0,183.9692,184.0074,183.8735,183.9118,3428.0
2019-10-31 13:55:00,192.34,192.34,192.27,192.31,1555.0,183.9596,183.9596,183.8927,183.9309,1555.0
2019-10-31 14:00:00,192.27,192.27,191.89,191.97,6914.0,183.8927,183.8927,183.5292,183.6057,6914.0
2019-10-31 14:05:00,192.0,192.02,191.87,191.87,1500.0,183.6344,183.6536,183.5101,183.5101,1500.0
2019-10-31 14:10:00,191.84,192.03,191.84,191.92,2054.0,183.4814,183.6631,183.4814,183.5579,2054.0
2019-10-31 14:15:00,191.85,191.87,191.73,191.8,3190.0,183.491,183.5101,183.3762,183.4431,3190.0
2019-10-31 14:20:00,191.9,192.0,191.9,192.0,1100.0,183.5388,183.6344,183.5388,183.6344,1100.0
2019-10-31 14:25:00,192.0,192.13,191.98,191.98,7177.0,183.6344,183.7588,183.6153,183.6153,7177.0
2019-10-31 14:30:00,192.0,192.06,191.83,191.84,6858.0,183.6344,183.6918,183.4718,183.4814,6858.0
2019-10-31 14:35:00,191.83,191.94,191.82,191.83,2727.0,183.4718,183.577,183.4623,183.4718,2727.0
2019-10-31 14:40:00,191.84,191.84,191.7,191.81,3611.0,183.4814,183.4814,183.3475,183.4527,3611.0
2019-10-31 14:45:00,191.78,191.84,191.67,191.84,2713.0,183.424,183.4814,183.3188,183.4814,2713.0
2019-10-31 14:50:00,191.85,192.04,191.8,192.03,3626.0,183.491,183.6727,183.4431,183.6631,3626.0
2019-10-31 14:55:00,192.03,192.09,191.94,192.02,11235.0,183.6631,183.7205,183.577,183.6536,11235.0
2019-10-31 15:00:00,191.99,192.1,191.95,192.09,3728.0,183.6249,183.7301,183.5866,183.7205,3728.0
2019-10-31 15:05:00,192.09,192.1,191.99,192.06,4083.0,183.7205,183.7301,183.6249,183.6918,4083.0
2019-10-31 15:10:00,192.06,192.31,192.03,192.31,2500.0,183.6918,183.9309,183.6631,183.9309,2500.0
2019-10-31 15:15:00,192.27,192.49,192.26,192.49,1302.0,183.8927,184.1031,183.8831,184.1031,1302.0
2019-10-31 15:20:00,192.48,192.58,192.41,192.53,7203.0,184.0935,184.1892,184.0266,184.1413,7203.0
2019-10-31 15:25:00,192.53,192.58,192.31,192.31,6419.0,184.1413,184.1892,183.9309,183.9309,6419.0
2019-10-31 15:30:00,192.32,192.61,192.24,192.54,9958.0,183.9405,184.2179,183.864,184.1509,9958.0
2019-10-31 15:35:00,192.54,192.56,192.35,192.42,8539.0,184.1509,184.17,183.9692,184.0361,8539.0
2019-10-31 15:40:00,192.43,192.52,192.4,192.4,7443.0,184.0457,184.1318,184.017,184.017,7443.0
2019-10-31 15:45:00,192.42,192.48,192.35,192.45,16204.0,184.0361,184.0935,183.9692,184.0648,16204.0
2019-10-31 15:50:00,192.43,192.84,192.31,192.67,29317.0,184.0457,184.4378,183.9309,184.2752,29317.0
2019-10-31 15:55:00,192.66,193.24,192.57,193.15,58520.0,184.2657,184.8204,184.1796,184.7343,58520.0
2019-11-01 09:30:00,194.5,194.76,193.78,194.27,9154.0,186.0255,186.2742,185.3369,185.8055,9154.0
2019-11-01 09:35:00,194.23,194.42,193.95,194.08,5079.0,185.7673,185.949,185.4995,185.6238,5079.0
2019-11-01 09:40:00,194.07,194.51,194.05,194.44,5200.0,185.6142,186.0351,185.5951,185.9681,5200.0
2019-11-01 09:45:00,194.42,194.46,194.03,194.1,5318.0,185.949,185.9872,185.576,185.6429,5318.0
2019-11-01 09:50:00,194.03,194.13,193.99,194.13,3130.0,185.576,185.6716,185.5377,185.6716,3130.0
2019-11-01 09:55:00,194.31,194.35,194.01,194.06,2205.0,185.8438,185.882,185.5569,185.6047,2205.0
2019-11-01 10:00:00,193.99,194.23,193.87,194.1,5723.0,185.5377,185.7673,185.423,185.6429,5723.0
2019-11-01 10:05:00,194.18,194.4,194.08,194.13,7761.0,185.7194,185.9299,185.6238,185.6716,7761.0
2019-11-01 10:10:00,194.13,194.5,194.1,194.5,11668.0,185.6716,186.0255,185.6429,186.0255,11668.0
2019-11-01 10:15:00,194.5,194.57,194.44,194.53,4043.0,186.0255,186.0925,185.9681,186.0542,4043.0
2019-11-01 10:20:00,194.5,194.8,194.41,194.8,49096.0,186.0255,186.3124,185.9394,186.3124,49096.0
2019-11-01 10:25:00,194.78,194.99,194.54,194.78,16632.0,186.2933,186.4942,186.0638,186.2933,16632.0
2019-11-01 10:30:00,194.88,194.94,194.86,194.9,3220.0,186.3889,186.4463,186.3698,186.4081,3220.0
2019-11-01 10:35:00,194.88,194.89,194.7,194.77,5429.0,186.3889,186.3985,186.2168,186.2837,5429.0
2019-11-01 10:40:00,194.73,194.79,194.38,194.47,10775.0,186.2455,186.3029,185.9107,185.9968,10775.0
2019-11-01 10:45:00,194.59,194.59,194.41,194.58,4455.0,186.1116,186.1116,185.9394,186.102,4455.0
2019-11-01 10:50:00,194.58,194.84,194.51,194.84,2433.0,186.102,186.3507,186.0351,186.3507,2433.0
2019-11-01 10:55:00,194.9,195.06,194.89,194.89,2567.0,186.4081,186.5611,186.3985,186.3985,2567.0
2019-11-01 11:00:00,195.03,195.03,194.62,194.62,2900.0,186.5324,186.5324,186.1403,186.1403,2900.0
2019-11-01 11:05:00,194.7,194.76,194.59,194.74,3519.0,186.2168,186.2742,186.1116,186.255,3519.0
2019-11-01 11:10:00,194.79,194.91,194.66,194.73,16005.0,186.3029,186.4176,186.1785,186.2455,16005.0
2019-11-01 11:15:00,194.73,194.73,194.31,194.31,7511.0,186.2455,186.2455,185.8438,185.8438,7511.0
2019-11-01 11:20:00,194.32,194.34,194.18,194.18,1943.0,185.8533,185.8725,185.7194,185.7194,1943.0
2019-11-01 11:25:00,194.19,194.46,194.18,194.41,3514.0,185.729,185.9872,185.7194,185.9394,3514.0
2019-11-01 11:30:00,194.38,194.63,194.37,194.63,8249.0,185.9107,186.1498,185.9012,186.1498,8249.0
2019-11-01 11:35:00,194.59,194.77,194.57,194.75,2798.0,186.1116,186.2837,186.0925,186.2646,2798.0
2019-11-01 11:40:00,194.74,194.88,194.73,194.74,3000.0,186.255,186.3889,186.2455,186.255,3000.0
2019-11-01 11:45:00,194.71,194.96,194.66,194.96,3979.0,186.2264,186.4655,186.1785,186.4655,3979.0
2019-11-01 11:50:00,194.98,195.02,194.91,194.98,2053.0,186.4846,186.5228,186.4176,186.4846,2053.0
2019-11-01 11:55:00,194.9,195.08,194.9,195.08,6984.0,186.4081,186.5802,186.4081,186.5802,6984.0
2019-11-01 12:00:00,195.05,195.05,194.88,194.94,2300.0,186.5515,186.5515,186.3889,186.4463,2300.0
2019-11-01 12:05:00,194.94,194.95,194.76,194.88,5200.0,186.4463,186.4559,186.2742,186.3889,5200.0
2019-11-01 12:10:00,194.9,195.0,194.83,195.0,2290.0,186.4081,186.5037,186.3411,186.5037,2290.0
2019-11-01 12:15:00,195.03,195.54,195.03,195.38,5122.0,186.5324,187.0202,186.5324,186.8672,5122.0
2019-11-01 12:20:00,195.38,195.62,195.38,195.55,3654.0,186.8672,187.0967,186.8672,187.0298,3654.0
2019-11-01 12:25:00,195.54,195.54,195.39,195.49,3300.0,187.0202,187.0202,186.8767,186.9724,3300.0
2019-11-01 12:30:00,195.57,195.65,195.53,195.65,2835.0,187.0489,187.1254,187.0106,187.1254,2835.0
2019-11-01 12:35:00,195.65,195.78,195.64,195.71,2401.0,187.1254,187.2497,187.1158,187.1828,2401.0
2019-11-01 12:40:00,195.7,195.7,195.56,195.58,1800.0,187.1732,187.1732,187.0393,187.0584,1800.0
2019-11-01 12:45:00,195.58,195.58,195.42,195.5,2300.0,187.0584,187.0584,186.9054,186.9819,2300.0
2019-11-01 12:50:00,195.5,195.57,195.36,195.36,3610.0,186.9819,187.0489,186.848,186.848,3610.0
2019-11-01 12:55:00,195.41,195.45,195.28,195.45,4849.0,186.8959,186.9341,186.7715,186.9341,4849.0
2019-11-01 13:00:00,195.44,195.61,195.44,195.57,1800.0,186.9245,187.0871,186.9245,187.0489,1800.0
2019-11-01 13:05:00,195.58,195.64,195.53,195.53,1564.0,187.0584,187.1158,187.0106,187.0106,1564.0
2019-11-01 13:10:00,195.57,195.63,195.51,195.6,3023.0,187.0489,187.1063,186.9915,187.0776,3023.0
2019-11-01 13:15:00,195.61,195.71,195.6,195.66,3225.0,187.0871,187.1828,187.0776,187.135,3225.0
2019-11-01 13:20:00,195.7,195.77,195.6,195.64,4305.0,187.1732,187.2402,187.0776,187.1158,4305.0
2019-11-01 13:25:00,195.64,195.76,195.63,195.72,3900.0,187.1158,187.2306,187.1063,187.1923,3900.0
2019-11-01 13:30:00,195.71,195.85,195.68,195.83,7715.0,187.1828,187.3167,187.1541,187.2976,7715.0
2019-11-01 13:35:00,195.87,196.01,195.86,196.01,4408.0,187.3358,187.4697,187.3262,187.4697,4408.0
2019-11-01 13:40:00,196.0,196.1,196.0,196.06,3115.0,187.4601,187.5558,187.4601,187.5175,3115.0
2019-11-01 13:45:00,196.05,196.09,195.94,196.03,5000.0,187.508,187.5462,187.4028,187.4888,5000.0
2019-11-01 13:50:00,196.03,196.1,195.93,195.93,6683.0,187.4888,187.5558,187.3932,187.3932,6683.0
2019-11-01 13:55:00,195.93,195.93,195.86,195.91,1700.0,187.3932,187.3932,187.3262,187.3741,1700.0
2019-11-01 14:00:00,195.87,196.07,195.85,196.01,8341.0,187.3358,187.5271,187.3167,187.4697,8341.0
2019-11-01 14:05:00,196.1,196.45,196.02,196.31,39168.0,187.5558,187.8905,187.4793,187.7566,39168.0
2019-11-01 14:10:00,196.28,196.33,195.87,195.87,4386.0,187.728,187.7758,187.3358,187.3358,4386.0
2019-11-01 14:15:00,195.87,195.87,195.43,195.44,2360.0,187.3358,187.3358,186.915,186.9245,2360.0
2019-11-01 14:20:00,195.44,195.46,195.24,195.24,2550.0,186.9245,186.9437,186.7333,186.7333,2550.0
2019-11-01 14:25:00,195.31,195.58,195.31,195.53,2553.0,186.8002,187.0584,186.8002,187.0106,2553.0
2019-11-01 14:30:00,195.57,195.69,195.57,195.64,3229.0,187.0489,187.1637,187.0489,187.1158,3229.0
2019-11-01 14:35:00,195.63,195.64,195.49,195.61,5600.0,187.1063,187.1158,186.9724,187.0871,5600.0
2019-11-01 14:40:00,195.58,195.63,195.58,195.62,1300.0,187.0584,187.1063,187.0584,187.0967,1300.0
2019-11-01 14:45:00,195.61,195.62,195.56,195.61,3650.0,187.0871,187.0967,187.0393,187.0871,3650.0
2019-11-01 14:50:00,195.62,195.7,195.56,195.56,2600.0,187.0967,187.1732,187.0393,187.0393,2600.0
2019-11-01 14:55:00,195.56,195.66,195.55,195.57,1900.0,187.0393,187.135,187.0298,187.0489,1900.0
2019-11-01 15:00:00,195.56,195.56,195.48,195.5,5182.0,187.0393,187.0393,186.9628,186.9819,5182.0
2019-11-01 15:05:00,195.48,195.52,195.37,195.38,2214.0,186.9628,187.0011,186.8576,186.8672,2214.0
2019-11-01 15:10:00,195.38,195.41,195.28,195.4,2702.0,186.8672,186.8959,186.7715,186.8863,2702.0
2019-11-01 15:15:00,195.44,195.52,195.35,195.37,3000.0,186.9245,187.0011,186.8385,186.8576,3000.0
2019-11-01 15:20:00,195.31,195.35,195.2,195.2,4399.0,186.8002,186.8385,186.695,186.695,4399.0
2019-11-01 15:25:00,195.19,195.38,195.17,195.38,6602.0,186.6854,186.8672,186.6663,186.8672,6602.0
2019-11-01 15:30:00,195.34,195.53,195.31,195.52,4910.0,186.8289,187.0106,186.8002,187.0011,4910.0
2019-11-01 15:35:00,195.52,195.74,195.52,195.69,6817.0,187.0011,187.2115,187.0011,187.1637,6817.0
2019-11-01 15:40:00,195.59,195.9,195.59,195.69,17259.0,187.068,187.3645,187.068,187.1637,17259.0
2019-11-01 15:45:00,195.7,195.75,195.52,195.57,7306.0,187.1732,187.221,187.0011,187.0489,7306.0
2019-11-01 15:50:00,195.57,195.62,195.31,195.53,11131.0,187.0489,187.0967,186.8002,187.0106,11131.0
2019-11-01 15:55:00,195.59,195.9,195.48,195.9,36108.0,187.068,187.3645,186.9628,187.3645,36108.0
2019-11-04 09:30:00,197.02,197.24,196.32,196.85,14921.0,188.4357,188.6461,187.7662,188.2731,14921.0
2019-11-04 09:35:00,196.82,196.82,196.25,196.35,10480.0,188.2444,188.2444,187.6993,187.7949,10480.0
2019-11-04 09:40:00,196.33,196.33,196.0,196.08,3100.0,187.7758,187.7758,187.4601,187.5367,3100.0
2019-11-04 09:45:00,195.98,196.03,195.68,195.87,6178.0,187.441,187.4888,187.1541,187.3358,6178.0
2019-11-04 09:50:00,195.9,196.0,195.76,195.9,10203.0,187.3645,187.4601,187.2306,187.3645,10203.0
2019-11-04 09:55:00,195.96,196.03,195.41,195.41,7681.0,187.4219,187.4888,186.8959,186.8959,7681.0
2019-11-04 10:00:00,195.36,195.45,195.1,195.42,3925.0,186.848,186.9341,186.5994,186.9054,3925.0
2019-11-04 10:05:00,195.35,195.75,195.34,195.7,6189.0,186.8385,187.221,186.8289,187.1732,6189.0
2019-11-04 10:10:00,195.72,195.72,195.33,195.46,6400.0,187.1923,187.1923,186.8193,186.9437,6400.0
2019-11-04 10:15:00,195.49,195.58,195.36,195.57,1474.0,186.9724,187.0584,186.848,187.0489,1474.0
2019-11-04 10:20:00,195.66,195.67,195.43,195.46,6003.0,187.135,187.1445,186.915,186.9437,6003.0
2019-11-04 10:25:00,195.41,195.67,195.41,195.56,5648.0,186.8959,187.1445,186.8959,187.0393,5648.0
2019-11-04 10:30:00,195.54,195.55,195.36,195.36,3670.0,187.0202,187.0298,186.848,186.848,3670.0
2019-11-04 10:35:00,195.35,195.46,195.28,195.28,3049.0,186.8385,186.9437,186.7715,186.7715,3049.0
2019-11-04 10:40:00,195.25,195.26,194.93,194.99,6261.0,186.7428,186.7524,186.4368,186.4942,6261.0
2019-11-04 10:45:00,194.95,195.08,194.87,194.99,4847.0,186.4559,186.5802,186.3794,186.4942,4847.0
2019-11-04 10:50:00,194.99,194.99,194.77,194.78,4400.0,186.4942,186.4942,186.2837,186.2933,4400.0
2019-11-04 10:55:00,194.77,195.02,194.77,195.02,1440.0,186.2837,186.5228,186.2837,186.5228,1440.0
2019-11-04 11:00:00,194.99,195.42,194.98,195.42,6442.0,186.4942,186.9054,186.4846,186.9054,6442.0
2019-11-04 11:05:00,195.38,195.51,195.27,195.51,1300.0,186.8672,186.9915,186.762,186.9915,1300.0
2019-11-04 11:10:00,195.46,195.49,195.3,195.48,5055.0,186.9437,186.9724,186.7906,186.9628,5055.0
2019-11-04 11:15:00,195.44,195.44,195.23,195.43,7623.0,186.9245,186.9245,186.7237,186.915,7623.0
2019-11-04 11:20:00,195.44,195.51,195.4,195.41,2600.0,186.9245,186.9915,186.8863,186.8959,2600.0
2019-11-04 11:25:00,195.47,195.47,195.26,195.28,3502.0,186.9532,186.9532,186.7524,186.7715,3502.0
2019-11-04 11:30:00,195.28,195.28,195.08,195.08,2554.0,186.7715,186.7715,186.5802,186.5802,2554.0
2019-11-04 11:35:00,195.08,195.08,194.8,194.8,4000.0,186.5802,186.5802,186.3124,186.3124,4000.0
2019-11-04 11:40:00,194.84,194.99,194.76,194.95,6665.0,186.3507,186.4942,186.2742,186.4559,6665.0
2019-11-04 11:45:00,194.92,194.97,194.79,194.85,7800.0,186.4272,186.475,186.3029,186.3603,7800.0
2019-11-04 11:50:00,194.81,194.9,194.78,194.9,2677.0,186.322,186.4081,186.2933,186.4081,2677.0
2019-11-04 11:55:00,194.87,194.9,194.72,194.73,3704.0,186.3794,186.4081,186.2359,186.2455,3704.0
2019-11-04 12:00:00,194.7,194.71,194.49,194.67,3783.0,186.2168,186.2264,186.0159,186.1881,3783.0
2019-11-04 12:05:00,194.67,194.84,194.63,194.84,2364.0,186.1881,186.3507,186.1498,186.3507,2364.0
2019-11-04 12:10:00,194.85,195.08,194.83,195.06,5928.0,186.3603,186.5802,186.3411,186.5611,5928.0
2019-11-04 12:15:00,195.05,195.19,195.01,195.13,4170.0,186.5515,186.6854,186.5133,186.6281,4170.0
2019-11-04 12:20:00,195.09,195.1,194.92,194.98,8085.0,186.5898,186.5994,186.4272,186.4846,8085.0
2019-11-04 12:25:00,194.97,195.14,194.95,195.13,2620.0,186.475,186.6376,186.4559,186.6281,2620.0
2019-11-04 12:30:00,195.09,195.23,194.96,195.23,4596.0,186.5898,186.7237,186.4655,186.7237,4596.0
2019-11-04 12:35:00,195.22,195.23,195.11,195.17,7971.0,186.7141,186.7237,186.6089,186.6663,7971.0
2019-11-04 12:40:00,195.18,195.34,195.18,195.29,1841.0,186.6759,186.8289,186.6759,186.7811,1841.0
2019-11-04 12:45:00,195.28,195.35,194.96,194.98,6820.0,186.7715,186.8385,186.4655,186.4846,6820.0
2019-11-04 12:50:00,194.98,195.07,194.9,194.97,3751.0,186.4846,186.5707,186.4081,186.475,3751.0
2019-11-04 12:55:00,194.99,195.17,194.99,195.17,4207.0,186.4942,186.6663,186.4942,186.6663,4207.0
2019-11-04 13:00:00,195.16,195.23,195.08,195.21,5638.0,186.6567,186.7237,186.5802,186.7046,5638.0
2019-11-04 13:05:00,195.26,195.5,195.26,195.49,8060.0,186.7524,186.9819,186.7524,186.9724,8060.0
2019-11-04 13:10:00,195.49,195.49,195.34,195.41,3032.0,186.9724,186.9724,186.8289,186.8959,3032.0
2019-11-04 13:15:00,195.38,195.42,195.28,195.34,3597.0,186.8672,186.9054,186.7715,186.8289,3597.0
2019-11-04 13:20:00,195.33,195.72,195.28,195.6,9128.0,186.8193,187.1923,186.7715,187.0776,9128.0
2019-11-04 13:25:00,195.6,195.67,195.56,195.61,2743.0,187.0776,187.1445,187.0393,187.0871,2743.0
2019-11-04 13:30:00,195.61,195.61,195.41,195.41,3754.0,187.0871,187.0871,186.8959,186.8959,3754.0
2019-11-04 13:35:00,195.46,195.57,195.35,195.57,7942.0,186.9437,187.0489,186.8385,187.0489,7942.0
2019-11-04 13:40:00,195.65,195.71,195.57,195.67,2599.0,187.1254,187.1828,187.0489,187.1445,2599.0
2019-11-04 13:45:00,195.65,195.65,195.49,195.57,3153.0,187.1254,187.1254,186.9724,187.0489,3153.0
2019-11-04 13:50:00,195.56,195.57,195.49,195.52,1700.0,187.0393,187.0489,186.9724,187.0011,1700.0
2019-11-04 13:55:00,195.53,195.69,195.51,195.69,4900.0,187.0106,187.1637,186.9915,187.1637,4900.0
2019-11-04 14:00:00,195.62,195.75,195.61,195.67,9236.0,187.0967,187.221,187.0871,187.1445,9236.0
2019-11-04 14:05:00,195.67,195.67,195.51,195.52,2382.0,187.1445,187.1445,186.9915,187.0011,2382.0
2019-11-04 14:10:00,195.52,195.53,195.44,195.45,4170.0,187.0011,187.0106,186.9245,186.9341,4170.0
2019-11-04 14:15:00,195.39,195.45,195.37,195.42,2435.0,186.8767,186.9341,186.8576,186.9054,2435.0
2019-11-04 14:20:00,195.4,195.42,195.29,195.39,5170.0,186.8863,186.9054,186.7811,186.8767,5170.0
2019-11-04 14:25:00,195.42,195.47,195.35,195.37,9424.0,186.9054,186.9532,186.8385,186.8576,9424.0
2019-11-04 14:30:00,195.36,195.51,195.3,195.46,14610.0,186.848,186.9915,186.7906,186.9437,14610.0
2019-11-04 14:35:00,195.46,195.53,195.41,195.41,5427.0,186.9437,187.0106,186.8959,186.8959,5427.0
2019-11-04 14:40:00,195.42,195.49,195.33,195.33,7722.0,186.9054,186.9724,186.8193,186.8193,7722.0
2019-11-04 14:45:00,195.37,195.46,195.29,195.45,14462.0,186.8576,186.9437,186.7811,186.9341,14462.0
2019-11-04 14:50:00,195.44,195.44,194.95,194.95,13780.0,186.9245,186.9245,186.4559,186.4559,13780.0
2019-11-04 14:55:00,194.95,194.97,194.87,194.88,3346.0,186.4559,186.475,186.3794,186.3889,3346.0
2019-11-04 15:00:00,194.87,194.94,194.78,194.94,4903.0,186.3794,186.4463,186.2933,186.4463,4903.0
2019-11-04 15:05:00,194.96,194.96,194.85,194.86,5044.0,186.4655,186.4655,186.3603,186.3698,5044.0
2019-11-04 15:10:00,194.88,194.92,194.59,194.59,4800.0,186.3889,186.4272,186.1116,186.1116,4800.0
2019-11-04 15:15:00,194.58,194.8,194.58,194.8,4504.0,186.102,186.3124,186.102,186.3124,4504.0
2019-11-04 15:20:00,194.8,194.86,194.74,194.75,3483.0,186.3124,186.3698,186.255,186.2646,3483.0
2019-11-04 15:25:00,194.74,194.79,194.56,194.62,6452.0,186.255,186.3029,186.0829,186.1403,6452.0
2019-11-04 15:30:00,194.64,194.66,194.47,194.5,6845.0,186.1594,186.1785,185.9968,186.0255,6845.0
2019-11-04 15:35:00,194.48,194.53,194.42,194.42,6965.0,186.0064,186.0542,185.949,185.949,6965.0
2019-11-04 15:40:00,194.47,194.75,194.46,194.75,16540.0,185.9968,186.2646,185.9872,186.2646,16540.0
2019-11-04 15:45:00,194.77,194.82,194.54,194.59,13043.0,186.2837,186.3316,186.0638,186.1116,13043.0
2019-11-04 15:50:00,194.62,194.86,194.62,194.75,12528.0,186.1403,186.3698,186.1403,186.2646,12528.0
2019-11-04 15:55:00,194.76,194.88,194.59,194.64,42362.0,186.2742,186.3889,186.1116,186.1594,42362.0
2019-11-05 09:30:00,194.79,195.76,194.65,194.65,13183.0,186.3029,187.2306,186.169,186.169,13183.0
2019-11-05 09:35:00,195.27,195.27,194.91,195.03,6400.0,186.762,186.762,186.4176,186.5324,6400.0
2019-11-05 09:40:00,195.03,195.39,194.99,195.02,2050.0,186.5324,186.8767,186.4942,186.5228,2050.0
2019-11-05 09:45:00,194.94,194.94,194.34,194.53,12125.0,186.4463,186.4463,185.8725,186.0542,12125.0
2019-11-05 09:50:00,194.51,194.79,194.28,194.28,4170.0,186.0351,186.3029,185.8151,185.8151,4170.0
2019-11-05 09:55:00,194.41,194.5,194.06,194.08,10784.0,185.9394,186.0255,185.6047,185.6238,10784.0
2019-11-05 10:00:00,194.21,194.45,194.02,194.45,12668.0,185.7481,185.9777,185.5664,185.9777,12668.0
2019-11-05 10:05:00,194.45,194.45,193.79,193.94,3600.0,185.9777,185.9777,185.3464,185.4899,3600.0
2019-11-05 10:10:00,193.94,193.94,193.45,193.65,5708.0,185.4899,185.4899,185.0213,185.2125,5708.0
2019-11-05 10:15:00,193.63,193.76,193.53,193.76,1941.0,185.1934,185.3177,185.0978,185.3177,1941.0
2019-11-05 10:20:00,193.75,193.87,193.75,193.86,3300.0,185.3082,185.423,185.3082,185.4134,3300.0
2019-11-05 10:25:00,193.88,193.88,193.39,193.4,7404.0,185.4325,185.4325,184.9639,184.9734,7404.0
2019-11-05 10:30:00,193.36,193.36,193.11,193.2,2170.0,184.9352,184.9352,184.6961,184.7821,2170.0
2019-11-05 10:35:00,193.2,193.47,193.19,193.31,6000.0,184.7821,185.0404,184.7726,184.8874,6000.0
2019-11-05 10:40:00,193.29,193.32,193.2,193.22,5910.0,184.8682,184.8969,184.7821,184.8013,5910.0
2019-11-05 10:45:00,193.26,193.34,193.11,193.26,8423.0,184.8395,184.916,184.6961,184.8395,8423.0
2019-11-05 10:50:00,193.25,193.46,193.19,193.24,4790.0,184.83,185.0308,184.7726,184.8204,4790.0
2019-11-05 10:55:00,193.18,193.31,193.11,193.27,11492.0,184.763,184.8874,184.6961,184.8491,11492.0
2019-11-05 11:00:00,193.2,193.34,193.11,193.2,6755.0,184.7821,184.916,184.6961,184.7821,6755.0
2019-11-05 11:05:00,193.2,193.21,193.07,193.19,11031.0,184.7821,184.7917,184.6578,184.7726,11031.0
2019-11-05 11:10:00,193.19,193.19,192.89,192.89,4567.0,184.7726,184.7726,184.4857,184.4857,4567.0
2019-11-05 11:15:00,192.89,193.08,192.89,192.94,2904.0,184.4857,184.6674,184.4857,184.5335,2904.0
2019-11-05 11:20:00,192.93,192.95,192.63,192.7,2709.0,184.5239,184.543,184.237,184.3039,2709.0
2019-11-05 11:25:00,192.7,192.79,192.59,192.77,8725.0,184.3039,184.39,184.1987,184.3709,8725.0
2019-11-05 11:30:00,192.82,193.01,192.8,192.82,6994.0,184.4187,184.6004,184.3996,184.4187,6994.0
2019-11-05 11:35:00,192.81,192.82,192.6,192.69,12168.0,184.4091,184.4187,184.2083,184.2944,12168.0
2019-11-05 11:40:00,192.69,192.69,192.41,192.45,10635.0,184.2944,184.2944,184.0266,184.0648,10635.0
2019-11-05 11:45:00,192.42,192.45,191.99,192.08,6229.0,184.0361,184.0648,183.6249,183.7109,6229.0
2019-11-05 11:50:00,192.14,192.64,192.13,192.59,7221.0,183.7683,184.2465,183.7588,184.1987,7221.0
2019-11-05 11:55:00,192.62,192.62,192.54,192.55,600.0,184.2274,184.2274,184.1509,184.1605,600.0
2019-11-05 12:00:00,192.53,192.6,192.48,192.49,2319.0,184.1413,184.2083,184.0935,184.1031,2319.0
2019-11-05 12:05:00,192.5,192.5,192.41,192.42,7252.0,184.1126,184.1126,184.0266,184.0361,7252.0
2019-11-05 12:10:00,192.43,192.72,192.43,192.72,11086.0,184.0457,184.3231,184.0457,184.3231,11086.0
2019-11-05 12:15:00,192.71,192.84,192.58,192.66,16770.0,184.3135,184.4378,184.1892,184.2657,16770.0
2019-11-05 12:20:00,192.57,192.6,192.38,192.59,7100.0,184.1796,184.2083,183.9979,184.1987,7100.0
2019-11-05 12:25:00,192.55,192.57,192.45,192.52,2400.0,184.1605,184.1796,184.0648,184.1318,2400.0
2019-11-05 12:30:00,192.52,192.72,192.52,192.71,3596.0,184.1318,184.3231,184.1318,184.3135,3596.0
2019-11-05 12:35:00,192.7,192.81,192.62,192.81,2102.0,184.3039,184.4091,184.2274,184.4091,2102.0
2019-11-05 12:40:00,192.86,192.94,192.76,192.86,4200.0,184.457,184.5335,184.3613,184.457,4200.0
2019-11-05 12:45:00,192.95,192.95,192.65,192.66,7113.0,184.543,184.543,184.2561,184.2657,7113.0
2019-11-05 12:50:00,192.63,192.93,192.63,192.8,3705.0,184.237,184.5239,184.237,184.3996,3705.0
2019-11-05 12:55:00,192.96,193.06,192.87,193.04,3190.0,184.5526,184.6482,184.4665,184.6291,3190.0
2019-11-05 13:00:00,193.02,193.26,193.01,193.1,2776.0,184.61,184.8395,184.6004,184.6865,2776.0
2019-11-05 13:05:00,193.1,193.18,193.08,193.18,2377.0,184.6865,184.763,184.6674,184.763,2377.0
2019-11-05 13:10:00,193.18,193.5,193.16,193.48,2025.0,184.763,185.0691,184.7439,185.0499,2025.0
2019-11-05 13:15:00,193.48,193.48,193.35,193.36,1821.0,185.0499,185.0499,184.9256,184.9352,1821.0
2019-11-05 13:20:00,193.34,193.41,193.16,193.22,2612.0,184.916,184.983,184.7439,184.8013,2612.0
2019-11-05 13:25:00,193.2,193.22,192.95,192.95,6502.0,184.7821,184.8013,184.543,184.543,6502.0
2019-11-05 13:30:00,192.88,193.06,192.82,192.97,7174.0,184.4761,184.6482,184.4187,184.5622,7174.0
2019-11-05 13:35:00,192.99,193.11,192.89,193.02,6620.0,184.5813,184.6961,184.4857,184.61,6620.0
2019-11-05 13:40:00,193.01,193.1,192.95,192.95,1546.0,184.6004,184.6865,184.543,184.543,1546.0
2019-11-05 13:45:00,192.93,193.05,192.92,193.05,1500.0,184.5239,184.6387,184.5143,184.6387,1500.0
2019-11-05 13:50:00,193.05,193.16,192.97,193.03,2800.0,184.6387,184.7439,184.5622,184.6196,2800.0
2019-11-05 13:55:00,193.0,193.11,192.99,192.99,5000.0,184.5909,184.6961,184.5813,184.5813,5000.0
2019-11-05 14:00:00,192.98,192.99,192.88,192.95,3452.0,184.5717,184.5813,184.4761,184.543,3452.0
2019-11-05 14:05:00,192.97,193.14,192.87,193.13,5209.0,184.5622,184.7248,184.4665,184.7152,5209.0
2019-11-05 14:10:00,193.09,193.25,193.09,193.22,2500.0,184.6769,184.83,184.6769,184.8013,2500.0
2019-11-05 14:15:00,193.26,193.38,193.26,193.36,2800.0,184.8395,184.9543,184.8395,184.9352,2800.0
2019-11-05 14:20:00,193.38,193.4,193.35,193.35,1202.0,184.9543,184.9734,184.9256,184.9256,1202.0
2019-11-05 14:25:00,193.35,193.42,193.25,193.35,8430.0,184.9256,184.9926,184.83,184.9256,8430.0
2019-11-05 14:30:00,193.33,193.33,193.11,193.22,20392.0,184.9065,184.9065,184.6961,184.8013,20392.0
2019-11-05 14:35:00,193.27,193.31,193.12,193.13,2655.0,184.8491,184.8874,184.7056,184.7152,2655.0
2019-11-05 14:40:00,193.07,193.12,192.93,193.0,3000.0,184.6578,184.7056,184.5239,184.5909,3000.0
2019-11-05 14:45:00,193.03,193.07,192.99,193.03,1300.0,184.6196,184.6578,184.5813,184.6196,1300.0
2019-11-05 14:50:00,193.04,193.1,193.0,193.06,4500.0,184.6291,184.6865,184.5909,184.6482,4500.0
2019-11-05 14:55:00,193.13,193.13,193.05,193.08,4061.0,184.7152,184.7152,184.6387,184.6674,4061.0
2019-11-05 15:00:00,193.08,193.25,193.0,193.2,3611.0,184.6674,184.83,184.5909,184.7821,3611.0
2019-11-05 15:05:00,193.2,193.2,193.09,193.15,3707.0,184.7821,184.7821,184.6769,184.7343,3707.0
2019-11-05 15:10:00,193.18,193.25,193.11,193.23,4086.0,184.763,184.83,184.6961,184.8108,4086.0
2019-11-05 15:15:00,193.23,193.32,193.1,193.13,6336.0,184.8108,184.8969,184.6865,184.7152,6336.0
2019-11-05 15:20:00,193.12,193.31,193.03,193.31,10317.0,184.7056,184.8874,184.6196,184.8874,10317.0
2019-11-05 15:25:00,193.32,193.43,193.23,193.34,6301.0,184.8969,185.0021,184.8108,184.916,6301.0
2019-11-05 15:30:00,193.36,193.46,193.26,193.26,11543.0,184.9352,185.0308,184.8395,184.8395,11543.0
2019-11-05 15:35:00,193.33,193.79,193.32,193.75,19224.0,184.9065,185.3464,184.8969,185.3082,19224.0
2019-11-05 15:40:00,193.81,193.81,193.61,193.68,12538.0,185.3656,185.3656,185.1743,185.2412,12538.0
2019-11-05 15:45:00,193.66,193.73,193.43,193.53,7649.0,185.2221,185.2891,185.0021,185.0978,7649.0
2019-11-05 15:50:00,193.59,193.77,193.38,193.47,13866.0,185.1552,185.3273,184.9543,185.0404,13866.0
2019-11-05 15:55:00,193.45,193.52,193.02,193.19,98293.0,185.0213,185.0882,184.61,184.7726,98293.0
2019-11-06 09:30:00,192.88,193.95,192.68,192.78,10017.0,184.4761,185.4995,184.2848,184.3804,10017.0
2019-11-06 09:35:00,193.19,193.54,192.96,192.96,9646.0,184.7726,185.1073,184.5526,184.5526,9646.0
2019-11-06 09:40:00,193.05,193.16,192.41,192.71,6875.0,184.6387,184.7439,184.0266,184.3135,6875.0
2019-11-06 09:45:00,192.73,193.47,192.73,193.47,2141.0,184.3326,185.0404,184.3326,185.0404,2141.0
2019-11-06 09:50:00,193.46,193.66,193.11,193.24,14800.0,185.0308,185.2221,184.6961,184.8204,14800.0
2019-11-06 09:55:00,193.21,193.95,193.12,193.84,15984.0,184.7917,185.4995,184.7056,185.3943,15984.0
2019-11-06 10:00:00,194.0,194.85,194.0,194.42,11902.0,185.5473,186.3603,185.5473,185.949,11902.0
2019-11-06 10:05:00,194.41,194.49,194.04,194.34,22748.0,185.9394,186.0159,185.5855,185.8725,22748.0
2019-11-06 10:10:00,194.29,194.54,194.17,194.38,12288.0,185.8247,186.0638,185.7099,185.9107,12288.0
2019-11-06 10:15:00,194.42,194.55,194.13,194.17,8765.0,185.949,186.0733,185.6716,185.7099,8765.0
2019-11-06 10:20:00,194.2,194.2,193.86,193.95,5700.0,185.7386,185.7386,185.4134,185.4995,5700.0
2019-11-06 10:25:00,193.93,194.02,193.83,193.95,5597.0,185.4803,185.5664,185.3847,185.4995,5597.0
2019-11-06 10:30:00,193.95,194.22,193.76,193.82,14316.0,185.4995,185.7577,185.3177,185.3751,14316.0
2019-11-06 10:35:00,193.77,193.95,193.77,193.95,3871.0,185.3273,185.4995,185.3273,185.4995,3871.0
2019-11-06 10:40:00,194.0,194.08,193.9,193.95,3686.0,185.5473,185.6238,185.4516,185.4995,3686.0
2019-11-06 10:45:00,193.98,193.98,193.57,193.57,10000.0,185.5282,185.5282,185.136,185.136,10000.0
2019-11-06 10:50:00,193.53,193.64,193.4,193.45,5505.0,185.0978,185.203,184.9734,185.0213,5505.0
2019-11-06 10:55:00,193.4,193.44,193.05,193.09,5399.0,184.9734,185.0117,184.6387,184.6769,5399.0
2019-11-06 11:00:00,193.11,193.66,193.11,193.65,3771.0,184.6961,185.2221,184.6961,185.2125,3771.0
2019-11-06 11:05:00,193.63,193.72,193.4,193.45,7849.0,185.1934,185.2795,184.9734,185.0213,7849.0
2019-11-06 11:10:00,193.48,193.5,193.24,193.27,3109.0,185.0499,185.0691,184.8204,184.8491,3109.0
2019-11-06 11:15:00,193.27,193.53,193.26,193.31,8079.0,184.8491,185.0978,184.8395,184.8874,8079.0
2019-11-06 11:20:00,193.28,193.33,192.95,192.97,12750.0,184.8587,184.9065,184.543,184.5622,12750.0
2019-11-06 11:25:00,193.0,193.11,192.92,193.0,9802.0,184.5909,184.6961,184.5143,184.5909,9802.0
2019-11-06 11:30:00,193.02,193.52,192.98,193.52,7974.0,184.61,185.0882,184.5717,185.0882,7974.0
2019-11-06 11:35:00,193.53,193.81,193.53,193.7,7230.0,185.0978,185.3656,185.0978,185.2604,7230.0
2019-11-06 11:40:00,193.81,193.81,193.08,193.08,20465.0,185.3656,185.3656,184.6674,184.6674,20465.0
2019-11-06 11:45:00,193.02,193.26,192.76,193.19,5197.0,184.61,184.8395,184.3613,184.7726,5197.0
2019-11-06 11:50:00,193.21,193.34,192.9,192.91,8145.0,184.7917,184.916,184.4952,184.5048,8145.0
2019-11-06 11:55:00,193.11,193.2,192.95,193.15,11233.0,184.6961,184.7821,184.543,184.7343,11233.0
2019-11-06 12:00:00,193.18,193.24,193.04,193.23,4533.0,184.763,184.8204,184.6291,184.8108,4533.0
2019-11-06 12:05:00,193.23,193.36,193.07,193.36,5955.0,184.8108,184.9352,184.6578,184.9352,5955.0
2019-11-06 12:10:00,193.43,193.55,193.42,193.55,800.0,185.0021,185.1169,184.9926,185.1169,800.0
2019-11-06 12:15:00,193.53,193.56,193.39,193.48,4829.0,185.0978,185.1265,184.9639,185.0499,4829.0
2019-11-06 12:20:00,193.54,193.62,193.34,193.34,8384.0,185.1073,185.1838,184.916,184.916,8384.0
2019-11-06 12:25:00,193.37,193.37,193.04,193.05,15727.0,184.9447,184.9447,184.6291,184.6387,15727.0
2019-11-06 12:30:00,193.08,193.53,193.08,193.53,6032.0,184.6674,185.0978,184.6674,185.0978,6032.0
2019-11-06 12:35:00,193.56,193.73,193.48,193.61,10935.0,185.1265,185.2891,185.0499,185.1743,10935.0
2019-11-06 12:40:00,193.6,193.74,193.28,193.34,13292.0,185.1647,185.2986,184.8587,184.916,13292.0
2019-11-06 12:45:00,193.39,193.46,193.3,193.37,14470.0,184.9639,185.0308,184.8778,184.9447,14470.0
2019-11-06 12:50:00,193.4,193.45,193.25,193.25,5387.0,184.9734,185.0213,184.83,184.83,5387.0
2019-11-06 12:55:00,193.33,193.44,193.28,193.36,3149.0,184.9065,185.0117,184.8587,184.9352,3149.0
2019-11-06 13:00:00,193.38,193.51,193.3,193.47,4800.0,184.9543,185.0786,184.8778,185.0404,4800.0
2019-11-06 13:05:00,193.53,193.63,193.24,193.25,5794.0,185.0978,185.1934,184.8204,184.83,5794.0
2019-11-06 13:10:00,193.24,193.31,193.16,193.24,7151.0,184.8204,184.8874,184.7439,184.8204,7151.0
2019-11-06 13:15:00,193.22,193.61,193.22,193.39,13045.0,184.8013,185.1743,184.8013,184.9639,13045.0
2019-11-06 13:20:00,193.39,193.45,193.2,193.45,15938.0,184.9639,185.0213,184.7821,185.0213,15938.0
2019-11-06 13:25:00,193.45,193.62,193.34,193.6,4945.0,185.0213,185.1838,184.916,185.1647,4945.0
2019-11-06 13:30:00,193.69,194.01,193.68,193.94,6624.0,185.2508,185.5569,185.2412,185.4899,6624.0
2019-11-06 13:35:00,193.92,194.43,193.87,194.3,4802.0,185.4708,185.9586,185.423,185.8342,4802.0
2019-11-06 13:40:00,194.28,194.28,194.07,194.08,1800.0,185.8151,185.8151,185.6142,185.6238,1800.0
2019-11-06 13:45:00,194.15,194.15,193.72,193.74,7479.0,185.6908,185.6908,185.2795,185.2986,7479.0
2019-11-06 13:50:00,193.61,193.62,193.35,193.46,1755.0,185.1743,185.1838,184.9256,185.0308,1755.0
2019-11-06 13:55:00,193.52,193.66,193.44,193.59,2725.0,185.0882,185.2221,185.0117,185.1552,2725.0
2019-11-06 14:00:00,193.58,193.75,193.53,193.67,4700.0,185.1456,185.3082,185.0978,185.2317,4700.0
2019-11-06 14:05:00,193.76,193.94,193.69,193.94,2400.0,185.3177,185.4899,185.2508,185.4899,2400.0
2019-11-06 14:10:00,193.93,194.05,193.83,193.83,8500.0,185.4803,185.5951,185.3847,185.3847,8500.0
2019-11-06 14:15:00,193.78,193.9,193.71,193.88,4006.0,185.3369,185.4516,185.2699,185.4325,4006.0
2019-11-06 14:20:00,193.88,194.08,193.81,193.84,13707.0,185.4325,185.6238,185.3656,185.3943,13707.0
2019-11-06 14:25:00,193.91,193.93,193.77,193.78,10671.0,185.4612,185.4803,185.3273,185.3369,10671.0
2019-11-06 14:30:00,193.82,193.86,193.56,193.56,4771.0,185.3751,185.4134,185.1265,185.1265,4771.0
2019-11-06 14:35:00,193.56,193.56,193.39,193.44,3835.0,185.1265,185.1265,184.9639,185.0117,3835.0
2019-11-06 14:40:00,193.52,193.57,193.48,193.57,908.0,185.0882,185.136,185.0499,185.136,908.0
2019-11-06 14:45:00,193.6,193.69,193.53,193.68,1833.0,185.1647,185.2508,185.0978,185.2412,1833.0
2019-11-06 14:50:00,193.64,193.8,193.62,193.78,4703.0,185.203,185.356,185.1838,185.3369,4703.0
2019-11-06 14:55:00,193.87,193.9,193.75,193.88,14528.0,185.423,185.4516,185.3082,185.4325,14528.0
2019-11-06 15:00:00,193.88,193.88,193.56,193.56,10301.0,185.4325,185.4325,185.1265,185.1265,10301.0
2019-11-06 15:05:00,193.66,193.66,193.51,193.52,6480.0,185.2221,185.2221,185.0786,185.0882,6480.0
2019-11-06 15:10:00,193.52,193.7,193.52,193.65,4174.0,185.0882,185.2604,185.0882,185.2125,4174.0
2019-11-06 15:15:00,193.65,194.02,193.65,194.02,4695.0,185.2125,185.5664,185.2125,185.5664,4695.0
2019-11-06 15:20:00,194.04,194.15,193.99,194.0,4400.0,185.5855,185.6908,185.5377,185.5473,4400.0
2019-11-06 15:25:00,194.0,194.03,193.85,193.89,3300.0,185.5473,185.576,185.4038,185.4421,3300.0
2019-11-06 15:30:00,193.88,193.99,193.8,193.9,4000.0,185.4325,185.5377,185.356,185.4516,4000.0
2019-11-06 15:35:00,193.9,194.23,193.9,194.23,6356.0,185.4516,185.7673,185.4516,185.7673,6356.0
2019-11-06 15:40:00,194.23,194.23,194.16,194.16,4841.0,185.7673,185.7673,185.7003,185.7003,4841.0
2019-11-06 15:45:00,194.15,194.28,194.14,194.28,7911.0,185.6908,185.8151,185.6812,185.8151,7911.0
2019-11-06 15:50:00,194.34,194.44,194.26,194.43,8861.0,185.8725,185.9681,185.796,185.9586,8861.0
2019-11-06 15:55:00,194.48,194.78,194.47,194.69,37921.0,186.0064,186.2933,185.9968,186.2072,37921.0
2019-11-07 09:30:00,195.82,195.82,194.96,194.96,6570.0,187.288,187.288,186.4655,186.4655,6570.0
2019-11-07 09:35:00,195.67,195.72,195.06,195.35,2451.0,187.1445,187.1923,186.5611,186.8385,2451.0
2019-11-07 09:40:00,195.19,195.52,195.19,195.46,1700.0,186.6854,187.0011,186.6854,186.9437,1700.0
2019-11-07 09:45:00,195.5,195.65,195.35,195.47,8116.0,186.9819,187.1254,186.8385,186.9532,8116.0
2019-11-07 09:50:00,195.45,195.5,194.84,194.84,5201.0,186.9341,186.9819,186.3507,186.3507,5201.0
2019-11-07 09:55:00,195.04,195.05,194.92,194.97,2208.0,186.542,186.5515,186.4272,186.475,2208.0
2019-11-07 10:00:00,194.9,195.16,194.84,194.84,5900.0,186.4081,186.6567,186.3507,186.3507,5900.0
2019-11-07 10:05:00,194.88,195.09,194.86,195.09,6843.0,186.3889,186.5898,186.3698,186.5898,6843.0
2019-11-07 10:10:00,195.0,195.09,194.93,195.05,14829.0,186.5037,186.5898,186.4368,186.5515,14829.0
2019-11-07 10:15:00,195.02,195.02,194.57,194.58,5172.0,186.5228,186.5228,186.0925,186.102,5172.0
2019-11-07 10:20:00,194.57,194.58,194.01,194.01,5915.0,186.0925,186.102,185.5569,185.5569,5915.0
2019-11-07 10:25:00,194.03,194.07,193.5,193.63,10569.0,185.576,185.6142,185.0691,185.1934,10569.0
2019-11-07 10:30:00,193.65,194.05,193.65,194.05,3500.0,185.2125,185.5951,185.2125,185.5951,3500.0
2019-11-07 10:35:00,194.1,194.61,194.1,194.49,28452.0,185.6429,186.1307,185.6429,186.0159,28452.0
2019-11-07 10:40:00,194.43,194.7,194.43,194.54,4908.0,185.9586,186.2168,185.9586,186.0638,4908.0
2019-11-07 10:45:00,194.57,194.74,194.44,194.44,5744.0,186.0925,186.255,185.9681,185.9681,5744.0
2019-11-07 10:50:00,194.43,194.65,194.29,194.29,12203.0,185.9586,186.169,185.8247,185.8247,12203.0
2019-11-07 10:55:00,194.27,194.28,194.12,194.14,4216.0,185.8055,185.8151,185.6621,185.6812,4216.0
2019-11-07 11:00:00,194.14,194.28,194.1,194.28,2376.0,185.6812,185.8151,185.6429,185.8151,2376.0
2019-11-07 11:05:00,194.33,194.42,194.22,194.22,2701.0,185.8629,185.949,185.7577,185.7577,2701.0
2019-11-07 11:10:00,194.25,194.36,194.22,194.22,1814.0,185.7864,185.8916,185.7577,185.7577,1814.0
2019-11-07 11:15:00,194.27,194.5,194.06,194.42,8182.0,185.8055,186.0255,185.6047,185.949,8182.0
2019-11-07 11:20:00,194.42,194.43,194.33,194.4,5185.0,185.949,185.9586,185.8629,185.9299,5185.0
2019-11-07 11:25:00,194.4,194.43,194.19,194.27,7939.0,185.9299,185.9586,185.729,185.8055,7939.0
2019-11-07 11:30:00,194.35,194.44,194.12,194.44,6175.0,185.882,185.9681,185.6621,185.9681,6175.0
2019-11-07 11:35:00,194.51,194.52,194.39,194.39,3276.0,186.0351,186.0446,185.9203,185.9203,3276.0
2019-11-07 11:40:00,194.38,194.38,194.12,194.15,3300.0,185.9107,185.9107,185.6621,185.6908,3300.0
2019-11-07 11:45:00,194.15,194.39,194.15,194.39,1649.0,185.6908,185.9203,185.6908,185.9203,1649.0
2019-11-07 11:50:00,194.48,194.78,194.48,194.71,2399.0,186.0064,186.2933,186.0064,186.2264,2399.0
2019-11-07 11:55:00,194.69,195.16,194.66,195.08,3802.0,186.2072,186.6567,186.1785,186.5802,3802.0
2019-11-07 12:00:00,195.02,195.02,194.7,194.79,1835.0,186.5228,186.5228,186.2168,186.3029,1835.0
2019-11-07 12:05:00,194.79,194.84,194.78,194.84,1100.0,186.3029,186.3507,186.2933,186.3507,1100.0
2019-11-07 12:10:00,194.8,194.91,194.69,194.69,4196.0,186.3124,186.4176,186.2072,186.2072,4196.0
2019-11-07 12:15:00,194.68,194.74,194.6,194.65,3234.0,186.1977,186.255,186.1211,186.169,3234.0
2019-11-07 12:20:00,194.74,194.78,194.68,194.72,1300.0,186.255,186.2933,186.1977,186.2359,1300.0
2019-11-07 12:25:00,194.73,194.74,194.54,194.59,3644.0,186.2455,186.255,186.0638,186.1116,3644.0
2019-11-07 12:30:00,194.68,194.76,194.61,194.76,2840.0,186.1977,186.2742,186.1307,186.2742,2840.0
2019-11-07 12:35:00,194.73,194.84,194.65,194.76,1530.0,186.2455,186.3507,186.169,186.2742,1530.0
2019-11-07 12:40:00,194.82,194.84,194.7,194.79,3212.0,186.3316,186.3507,186.2168,186.3029,3212.0
2019-11-07 12:45:00,194.73,194.94,194.73,194.94,1300.0,186.2455,186.4463,186.2455,186.4463,1300.0
2019-11-07 12:50:00,194.94,195.06,194.93,195.02,2091.0,186.4463,186.5611,186.4368,186.5228,2091.0
2019-11-07 12:55:00,195.03,195.1,195.0,195.08,3338.0,186.5324,186.5994,186.5037,186.5802,3338.0
2019-11-07 13:00:00,195.07,195.15,195.01,195.03,2613.0,186.5707,186.6472,186.5133,186.5324,2613.0
2019-11-07 13:05:00,195.0,195.01,194.83,194.83,2231.0,186.5037,186.5133,186.3411,186.3411,2231.0
2019-11-07 13:10:00,194.8,194.83,194.61,194.61,1270.0,186.3124,186.3411,186.1307,186.1307,1270.0
2019-11-07 13:15:00,194.57,194.74,194.57,194.74,3524.0,186.0925,186.255,186.0925,186.255,3524.0
2019-11-07 13:20:00,194.81,194.92,194.78,194.83,2599.0,186.322,186.4272,186.2933,186.3411,2599.0
2019-11-07 13:25:00,194.88,194.98,194.81,194.98,2551.0,186.3889,186.4846,186.322,186.4846,2551.0
2019-11-07 13:30:00,194.99,194.99,194.82,194.84,3600.0,186.4942,186.4942,186.3316,186.3507,3600.0
2019-11-07 13:35:00,194.82,194.83,194.79,194.83,1714.0,186.3316,186.3411,186.3029,186.3411,1714.0
2019-11-07 13:40:00,194.84,195.07,194.84,195.04,10927.0,186.3507,186.5707,186.3507,186.542,10927.0
2019-11-07 13:45:00,195.07,195.58,195.06,195.44,19122.0,186.5707,187.0584,186.5611,186.9245,19122.0
2019-11-07 13:50:00,195.56,195.6,195.2,195.27,8874.0,187.0393,187.0776,186.695,186.762,8874.0
2019-11-07 13:55:00,195.25,195.37,195.24,195.37,2734.0,186.7428,186.8576,186.7333,186.8576,2734.0
2019-11-07 14:00:00,195.32,195.58,195.32,195.44,4226.0,186.8098,187.0584,186.8098,186.9245,4226.0
2019-11-07 14:05:00,195.42,195.42,195.34,195.34,800.0,186.9054,186.9054,186.8289,186.8289,800.0
2019-11-07 14:10:00,195.39,195.41,195.25,195.25,2475.0,186.8767,186.8959,186.7428,186.7428,2475.0
2019-11-07 14:15:00,195.25,195.25,195.19,195.21,400.0,186.7428,186.7428,186.6854,186.7046,400.0
2019-11-07 14:20:00,195.22,195.36,195.2,195.36,3502.0,186.7141,186.848,186.695,186.848,3502.0
2019-11-07 14:25:00,195.34,195.34,195.27,195.31,1376.0,186.8289,186.8289,186.762,186.8002,1376.0
2019-11-07 14:30:00,195.27,195.31,195.17,195.17,4100.0,186.762,186.8002,186.6663,186.6663,4100.0
2019-11-07 14:35:00,195.17,195.24,195.17,195.2,2293.0,186.6663,186.7333,186.6663,186.695,2293.0
2019-11-07 14:40:00,195.18,195.18,194.66,194.93,6264.0,186.6759,186.6759,186.1785,186.4368,6264.0
2019-11-07 14:45:00,194.96,195.04,194.93,194.97,873.0,186.4655,186.542,186.4368,186.475,873.0
2019-11-07 14:50:00,194.93,195.04,194.93,194.98,1721.0,186.4368,186.542,186.4368,186.4846,1721.0
2019-11-07 14:55:00,195.02,195.04,194.96,195.0,2000.0,186.5228,186.542,186.4655,186.5037,2000.0
2019-11-07 15:00:00,194.97,195.15,194.96,195.15,6399.0,186.475,186.6472,186.4655,186.6472,6399.0
2019-11-07 15:05:00,195.15,195.17,195.1,195.15,3121.0,186.6472,186.6663,186.5994,186.6472,3121.0
2019-11-07 15:10:00,195.15,195.16,195.08,195.15,9842.0,186.6472,186.6567,186.5802,186.6472,9842.0
2019-11-07 15:15:00,195.15,195.17,195.08,195.13,17129.0,186.6472,186.6663,186.5802,186.6281,17129.0
2019-11-07 15:20:00,195.14,195.23,195.08,195.15,8180.0,186.6376,186.7237,186.5802,186.6472,8180.0
2019-11-07 15:25:00,195.12,195.25,195.1,195.23,3899.0,186.6185,186.7428,186.5994,186.7237,3899.0
2019-11-07 15:30:00,195.23,195.28,195.21,195.28,5700.0,186.7237,186.7715,186.7046,186.7715,5700.0
2019-11-07 15:35:00,195.3,195.45,194.86,194.9,22717.0,186.7906,186.9341,186.3698,186.4081,22717.0
2019-11-07 15:40:00,194.9,194.96,194.63,194.7,7855.0,186.4081,186.4655,186.1498,186.2168,7855.0
2019-11-07 15:45:00,194.6,194.84,194.57,194.82,7974.0,186.1211,186.3507,186.0925,186.3316,7974.0
2019-11-07 15:50:00,194.84,194.91,194.42,194.43,12068.0,186.3507,186.4176,185.949,185.9586,12068.0
2019-11-07 15:55:00,194.43,194.48,194.22,194.42,37854.0,185.9586,186.0064,185.7577,185.949,37854.0
2019-11-08 09:30:00,193.12,193.27,192.79,193.16,13870.0,184.7056,184.8491,184.39,184.7439,13870.0
2019-11-08 09:35:00,193.09,193.92,192.65,192.9,3962.0,184.6769,185.4708,184.2561,184.4952,3962.0
2019-11-08 09:40:00,193.24,193.35,192.5,192.5,8658.0,184.8204,184.9256,184.1126,184.1126,8658.0
2019-11-08 09:45:00,192.47,192.73,192.28,192.28,5300.0,184.084,184.3326,183.9022,183.9022,5300.0
2019-11-08 09:50:00,192.3,192.46,191.7,191.97,6855.0,183.9214,184.0744,183.3475,183.6057,6855.0
2019-11-08 09:55:00,191.91,192.07,191.45,191.59,9846.0,183.5484,183.7014,183.1084,183.2423,9846.0
2019-11-08 10:00:00,191.42,191.72,191.2,191.58,8295.0,183.0797,183.3666,182.8693,183.2327,8295.0
2019-11-08 10:05:00,191.65,192.11,191.65,191.9,6842.0,183.2997,183.7396,183.2997,183.5388,6842.0
2019-11-08 10:10:00,191.83,192.49,191.83,192.24,3760.0,183.4718,184.1031,183.4718,183.864,3760.0
2019-11-08 10:15:00,192.33,192.6,192.27,192.42,2598.0,183.9501,184.2083,183.8927,184.0361,2598.0
2019-11-08 10:20:00,192.47,192.47,192.3,192.31,1823.0,184.084,184.084,183.9214,183.9309,1823.0
2019-11-08 10:25:00,192.44,192.68,192.41,192.68,2210.0,184.0553,184.2848,184.0266,184.2848,2210.0
2019-11-08 10:30:00,192.75,192.99,192.75,192.87,3902.0,184.3518,184.5813,184.3518,184.4665,3902.0
2019-11-08 10:35:00,192.98,192.98,192.84,192.86,5000.0,184.5717,184.5717,184.4378,184.457,5000.0
2019-11-08 10:40:00,192.81,192.87,192.6,192.61,3344.0,184.4091,184.4665,184.2083,184.2179,3344.0
2019-11-08 10:45:00,192.74,192.74,192.34,192.43,3061.0,184.3422,184.3422,183.9596,184.0457,3061.0
2019-11-08 10:50:00,192.44,192.47,192.29,192.44,3517.0,184.0553,184.084,183.9118,184.0553,3517.0
2019-11-08 10:55:00,192.41,192.41,192.18,192.3,3852.0,184.0266,184.0266,183.8066,183.9214,3852.0
2019-11-08 11:00:00,192.31,192.74,192.24,192.74,6395.0,183.9309,184.3422,183.864,184.3422,6395.0
2019-11-08 11:05:00,192.7,193.02,192.62,192.97,4957.0,184.3039,184.61,184.2274,184.5622,4957.0
2019-11-08 11:10:00,192.98,193.43,192.97,193.39,2446.0,184.5717,185.0021,184.5622,184.9639,2446.0
2019-11-08 11:15:00,193.43,193.43,193.08,193.08,3165.0,185.0021,185.0021,184.6674,184.6674,3165.0
2019-11-08 11:20:00,193.02,193.04,192.83,192.86,7430.0,184.61,184.6291,184.4283,184.457,7430.0
2019-11-08 11:25:00,192.84,192.96,192.73,192.96,1565.0,184.4378,184.5526,184.3326,184.5526,1565.0
2019-11-08 11:30:00,192.94,193.2,192.89,193.2,2474.0,184.5335,184.7821,184.4857,184.7821,2474.0
2019-11-08 11:35:00,193.11,193.37,193.11,193.37,1500.0,184.6961,184.9447,184.6961,184.9447,1500.0
2019-11-08 11:40:00,193.38,193.65,193.18,193.65,3912.0,184.9543,185.2125,184.763,185.2125,3912.0
2019-11-08 11:45:00,193.65,193.65,193.35,193.5,5496.0,185.2125,185.2125,184.9256,185.0691,5496.0
2019-11-08 11:50:00,193.43,193.63,193.36,193.63,4004.0,185.0021,185.1934,184.9352,185.1934,4004.0
2019-11-08 11:55:00,193.61,193.68,193.49,193.62,2459.0,185.1743,185.2412,185.0595,185.1838,2459.0
2019-11-08 12:00:00,193.66,193.67,193.46,193.46,2411.0,185.2221,185.2317,185.0308,185.0308,2411.0
2019-11-08 12:05:00,193.46,193.83,193.46,193.75,3880.0,185.0308,185.3847,185.0308,185.3082,3880.0
2019-11-08 12:10:00,193.7,193.9,193.67,193.68,2374.0,185.2604,185.4516,185.2317,185.2412,2374.0
2019-11-08 12:15:00,193.69,193.79,193.66,193.71,1786.0,185.2508,185.3464,185.2221,185.2699,1786.0
2019-11-08 12:20:00,193.71,193.76,193.56,193.61,2203.0,185.2699,185.3177,185.1265,185.1743,2203.0
2019-11-08 12:25:00,193.65,193.77,193.57,193.75,9265.0,185.2125,185.3273,185.136,185.3082,9265.0
2019-11-08 12:30:00,193.74,193.85,193.66,193.77,8595.0,185.2986,185.4038,185.2221,185.3273,8595.0
2019-11-08 12:35:00,193.82,193.87,193.72,193.87,3133.0,185.3751,185.423,185.2795,185.423,3133.0
2019-11-08 12:40:00,193.81,193.93,193.81,193.91,2500.0,185.3656,185.4803,185.3656,185.4612,2500.0
2019-11-08 12:45:00,193.88,193.89,193.54,193.54,5335.0,185.4325,185.4421,185.1073,185.1073,5335.0
2019-11-08 12:50:00,193.49,193.61,193.39,193.61,5282.0,185.0595,185.1743,184.9639,185.1743,5282.0
2019-11-08 12:55:00,193.67,193.74,193.64,193.74,3284.0,185.2317,185.2986,185.203,185.2986,3284.0
2019-11-08 13:00:00,193.73,193.76,193.67,193.75,900.0,185.2891,185.3177,185.2317,185.3082,900.0
2019-11-08 13:05:00,193.8,193.85,193.71,193.71,2803.0,185.356,185.4038,185.2699,185.2699,2803.0
2019-11-08 13:10:00,193.72,193.82,193.72,193.77,961.0,185.2795,185.3751,185.2795,185.3273,961.0
2019-11-08 13:15:00,193.77,193.91,193.76,193.88,1900.0,185.3273,185.4612,185.3177,185.4325,1900.0
2019-11-08 13:20:00,193.84,193.86,193.78,193.79,2577.0,185.3943,185.4134,185.3369,185.3464,2577.0
2019-11-08 13:25:00,193.74,193.86,193.74,193.86,2800.0,185.2986,185.4134,185.2986,185.4134,2800.0
2019-11-08 13:30:00,193.79,193.9,193.66,193.66,5428.0,185.3464,185.4516,185.2221,185.2221,5428.0
2019-11-08 13:35:00,193.7,193.83,193.59,193.81,4754.0,185.2604,185.3847,185.1552,185.3656,4754.0
2019-11-08 13:40:00,193.85,194.0,193.85,193.97,15484.0,185.4038,185.5473,185.4038,185.5186,15484.0
2019-11-08 13:45:00,193.99,194.04,193.94,193.99,3264.0,185.5377,185.5855,185.4899,185.5377,3264.0
2019-11-08 13:50:00,193.96,193.96,193.84,193.9,5369.0,185.509,185.509,185.3943,185.4516,5369.0
2019-11-08 13:55:00,193.92,193.95,193.83,193.83,5772.0,185.4708,185.4995,185.3847,185.3847,5772.0
2019-11-08 14:00:00,193.84,193.88,193.38,193.7,109273.0,185.3943,185.4325,184.9543,185.2604,109273.0
2019-11-08 14:05:00,193.7,193.9,193.66,193.83,5334.0,185.2604,185.4516,185.2221,185.3847,5334.0
2019-11-08 14:10:00,193.82,193.91,193.8,193.85,5662.0,185.3751,185.4612,185.356,185.4038,5662.0
2019-11-08 14:15:00,193.85,193.85,193.7,193.75,10403.0,185.4038,185.4038,185.2604,185.3082,10403.0
2019-11-08 14:20:00,193.75,193.82,193.75,193.78,4362.0,185.3082,185.3751,185.3082,185.3369,4362.0
2019-11-08 14:25:00,193.8,193.87,193.75,193.81,4321.0,185.356,185.423,185.3082,185.3656,4321.0
2019-11-08 14:30:00,193.85,193.88,193.76,193.82,6291.0,185.4038,185.4325,185.3177,185.3751,6291.0
2019-11-08 14:35:00,193.85,193.89,193.78,193.85,6534.0,185.4038,185.4421,185.3369,185.4038,6534.0
2019-11-08 14:40:00,193.89,193.91,193.82,193.86,3561.0,185.4421,185.4612,185.3751,185.4134,3561.0
2019-11-08 14:45:00,193.85,194.01,193.84,194.0,5200.0,185.4038,185.5569,185.3943,185.5473,5200.0
2019-11-08 14:50:00,194.0,194.09,193.99,194.08,4625.0,185.5473,185.6334,185.5377,185.6238,4625.0
2019-11-08 14:55:00,194.08,194.19,194.08,194.17,6107.0,185.6238,185.729,185.6238,185.7099,6107.0
2019-11-08 15:00:00,194.12,194.17,194.09,194.1,7344.0,185.6621,185.7099,185.6334,185.6429,7344.0
2019-11-08 15:05:00,194.14,194.16,194.1,194.16,14016.0,185.6812,185.7003,185.6429,185.7003,14016.0
2019-11-08 15:10:00,194.17,194.19,194.13,194.14,6614.0,185.7099,185.729,185.6716,185.6812,6614.0
2019-11-08 15:15:00,194.13,194.2,194.1,194.2,4510.0,185.6716,185.7386,185.6429,185.7386,4510.0
2019-11-08 15:20:00,194.24,194.58,194.23,194.47,18241.0,185.7768,186.102,185.7673,185.9968,18241.0
2019-11-08 15:25:00,194.43,194.43,194.13,194.19,4900.0,185.9586,185.9586,185.6716,185.729,4900.0
2019-11-08 15:30:00,194.21,194.36,194.18,194.3,3848.0,185.7481,185.8916,185.7194,185.8342,3848.0
2019-11-08 15:35:00,194.28,194.32,194.17,194.29,4669.0,185.8151,185.8533,185.7099,185.8247,4669.0
2019-11-08 15:40:00,194.26,194.3,194.15,194.22,4686.0,185.796,185.8342,185.6908,185.7577,4686.0
2019-11-08 15:45:00,194.18,194.25,194.13,194.16,10602.0,185.7194,185.7864,185.6716,185.7003,10602.0
2019-11-08 15:50:00,194.21,194.29,194.08,194.13,18131.0,185.7481,185.8247,185.6238,185.6716,18131.0
2019-11-08 15:55:00,194.07,194.55,194.06,194.52,30042.0,185.6142,186.0733,185.6047,186.0446,30042.0
2019-11-11 09:30:00,192.77,193.92,192.52,193.92,7416.0,184.3709,185.4708,184.1318,185.4708,7416.0
2019-11-11 09:35:00,193.54,193.84,193.43,193.65,2500.0,185.1073,185.3943,185.0021,185.2125,2500.0
2019-11-11 09:40:00,193.99,194.3,193.76,193.83,2950.0,185.5377,185.8342,185.3177,185.3847,2950.0
2019-11-11 09:45:00,193.82,194.07,193.46,194.06,3308.0,185.3751,185.6142,185.0308,185.6047,3308.0
2019-11-11 09:50:00,194.07,194.61,194.07,194.13,5908.0,185.6142,186.1307,185.6142,185.6716,5908.0
2019-11-11 09:55:00,194.19,194.19,193.69,193.72,1514.0,185.729,185.729,185.2508,185.2795,1514.0
2019-11-11 10:00:00,193.78,194.04,193.74,193.94,1935.0,185.3369,185.5855,185.2986,185.4899,1935.0
2019-11-11 10:05:00,193.88,194.59,193.88,194.46,4179.0,185.4325,186.1116,185.4325,185.9872,4179.0
2019-11-11 10:10:00,194.35,194.64,194.22,194.23,8130.0,185.882,186.1594,185.7577,185.7673,8130.0
2019-11-11 10:15:00,194.3,194.37,194.11,194.11,2994.0,185.8342,185.9012,185.6525,185.6525,2994.0
2019-11-11 10:20:00,194.09,194.27,194.03,194.14,3100.0,185.6334,185.8055,185.576,185.6812,3100.0
2019-11-11 10:25:00,194.14,194.14,193.98,193.98,2211.0,185.6812,185.6812,185.5282,185.5282,2211.0
2019-11-11 10:30:00,194.06,194.15,194.06,194.12,1514.0,185.6047,185.6908,185.6047,185.6621,1514.0
2019-11-11 10:35:00,194.08,194.26,194.03,194.07,3434.0,185.6238,185.796,185.576,185.6142,3434.0
2019-11-11 10:40:00,194.11,194.15,193.89,194.1,10258.0,185.6525,185.6908,185.4421,185.6429,10258.0
2019-11-11 10:45:00,194.1,194.12,193.96,194.08,2144.0,185.6429,185.6621,185.509,185.6238,2144.0
2019-11-11 10:50:00,194.08,194.27,194.07,194.09,1627.0,185.6238,185.8055,185.6142,185.6334,1627.0
2019-11-11 10:55:00,194.05,194.09,193.94,193.99,3829.0,185.5951,185.6334,185.4899,185.5377,3829.0
2019-11-11 11:00:00,194.04,194.27,194.04,194.2,1931.0,185.5855,185.8055,185.5855,185.7386,1931.0
2019-11-11 11:05:00,194.2,194.44,194.14,194.44,4276.0,185.7386,185.9681,185.6812,185.9681,4276.0
2019-11-11 11:10:00,194.41,194.5,194.36,194.5,3774.0,185.9394,186.0255,185.8916,186.0255,3774.0
2019-11-11 11:15:00,194.52,194.89,194.51,194.78,5357.0,186.0446,186.3985,186.0351,186.2933,5357.0
2019-11-11 11:20:00,194.77,194.88,194.67,194.67,4949.0,186.2837,186.3889,186.1881,186.1881,4949.0
2019-11-11 11:25:00,194.57,194.68,194.52,194.6,3009.0,186.0925,186.1977,186.0446,186.1211,3009.0
2019-11-11 11:30:00,194.61,194.7,194.45,194.45,3523.0,186.1307,186.2168,185.9777,185.9777,3523.0
2019-11-11 11:35:00,194.5,194.67,194.34,194.45,6103.0,186.0255,186.1881,185.8725,185.9777,6103.0
2019-11-11 11:40:00,194.33,194.43,194.22,194.37,4441.0,185.8629,185.9586,185.7577,185.9012,4441.0
2019-11-11 11:45:00,194.41,194.44,194.15,194.15,1720.0,185.9394,185.9681,185.6908,185.6908,1720.0
2019-11-11 11:50:00,194.18,194.35,194.12,194.22,3791.0,185.7194,185.882,185.6621,185.7577,3791.0
2019-11-11 11:55:00,194.24,194.32,194.23,194.32,3200.0,185.7768,185.8533,185.7673,185.8533,3200.0
2019-11-11 12:00:00,194.33,194.35,194.08,194.13,2774.0,185.8629,185.882,185.6238,185.6716,2774.0
2019-11-11 12:05:00,194.09,194.22,194.03,194.07,3764.0,185.6334,185.7577,185.576,185.6142,3764.0
2019-11-11 12:10:00,194.05,194.36,194.05,194.36,9327.0,185.5951,185.8916,185.5951,185.8916,9327.0
2019-11-11 12:15:00,194.36,194.51,194.23,194.28,14423.0,185.8916,186.0351,185.7673,185.8151,14423.0
2019-11-11 12:20:00,194.28,194.37,194.22,194.26,4957.0,185.8151,185.9012,185.7577,185.796,4957.0
2019-11-11 12:25:00,194.33,194.36,194.16,194.16,1762.0,185.8629,185.8916,185.7003,185.7003,1762.0
2019-11-11 12:30:00,194.14,194.2,194.14,194.2,2531.0,185.6812,185.7386,185.6812,185.7386,2531.0
2019-11-11 12:35:00,194.2,194.28,194.12,194.2,8823.0,185.7386,185.8151,185.6621,185.7386,8823.0
2019-11-11 12:40:00,194.21,194.33,194.2,194.28,2720.0,185.7481,185.8629,185.7386,185.8151,2720.0
2019-11-11 12:45:00,194.27,194.28,194.16,194.23,5219.0,185.8055,185.8151,185.7003,185.7673,5219.0
2019-11-11 12:50:00,194.18,194.37,194.14,194.37,6628.0,185.7194,185.9012,185.6812,185.9012,6628.0
2019-11-11 12:55:00,194.34,194.41,194.32,194.33,1200.0,185.8725,185.9394,185.8533,185.8629,1200.0
2019-11-11 13:00:00,194.29,194.29,194.18,194.28,1800.0,185.8247,185.8247,185.7194,185.8151,1800.0
2019-11-11 13:05:00,194.26,194.46,194.2,194.43,5616.0,185.796,185.9872,185.7386,185.9586,5616.0
2019-11-11 13:10:00,194.5,194.5,194.41,194.41,1400.0,186.0255,186.0255,185.9394,185.9394,1400.0
2019-11-11 13:15:00,194.44,194.54,194.44,194.54,1954.0,185.9681,186.0638,185.9681,186.0638,1954.0
2019-11-11 13:20:00,194.45,194.45,194.29,194.34,1300.0,185.9777,185.9777,185.8247,185.8725,1300.0
2019-11-11 13:25:00,194.37,194.47,194.34,194.44,4603.0,185.9012,185.9968,185.8725,185.9681,4603.0
2019-11-11 13:30:00,194.45,194.58,194.44,194.5,5128.0,185.9777,186.102,185.9681,186.0255,5128.0
2019-11-11 13:35:00,194.48,194.72,194.45,194.71,3506.0,186.0064,186.2359,185.9777,186.2264,3506.0
2019-11-11 13:40:00,194.71,194.8,194.71,194.76,1715.0,186.2264,186.3124,186.2264,186.2742,1715.0
2019-11-11 13:45:00,194.77,194.77,194.61,194.63,2711.0,186.2837,186.2837,186.1307,186.1498,2711.0
2019-11-11 13:50:00,194.62,194.7,194.6,194.67,2700.0,186.1403,186.2168,186.1211,186.1881,2700.0
2019-11-11 13:55:00,194.68,194.68,194.6,194.64,1633.0,186.1977,186.1977,186.1211,186.1594,1633.0
2019-11-11 14:00:00,194.6,194.6,194.37,194.39,3004.0,186.1211,186.1211,185.9012,185.9203,3004.0
2019-11-11 14:05:00,194.43,194.43,194.3,194.33,1600.0,185.9586,185.9586,185.8342,185.8629,1600.0
2019-11-11 14:10:00,194.4,194.4,194.16,194.16,2500.0,185.9299,185.9299,185.7003,185.7003,2500.0
2019-11-11 14:15:00,194.2,194.38,194.2,194.29,3167.0,185.7386,185.9107,185.7386,185.8247,3167.0
2019-11-11 14:20:00,194.34,194.36,194.32,194.36,2068.0,185.8725,185.8916,185.8533,185.8916,2068.0
2019-11-11 14:25:00,194.34,194.35,194.21,194.27,3448.0,185.8725,185.882,185.7481,185.8055,3448.0
2019-11-11 14:30:00,194.22,194.31,194.2,194.27,2722.0,185.7577,185.8438,185.7386,185.8055,2722.0
2019-11-11 14:35:00,194.23,194.31,194.07,194.07,3514.0,185.7673,185.8438,185.6142,185.6142,3514.0
2019-11-11 14:40:00,194.16,194.19,194.09,194.14,2548.0,185.7003,185.729,185.6334,185.6812,2548.0
2019-11-11 14:45:00,194.1,194.12,193.97,194.0,1695.0,185.6429,185.6621,185.5186,185.5473,1695.0
2019-11-11 14:50:00,194.03,194.11,193.88,193.99,13585.0,185.576,185.6525,185.4325,185.5377,13585.0
2019-11-11 14:55:00,193.96,194.17,193.95,194.07,3171.0,185.509,185.7099,185.4995,185.6142,3171.0
2019-11-11 15:00:00,194.12,194.24,194.1,194.2,4653.0,185.6621,185.7768,185.6429,185.7386,4653.0
2019-11-11 15:05:00,194.19,194.19,193.99,194.0,3315.0,185.729,185.729,185.5377,185.5473,3315.0
2019-11-11 15:10:00,194.04,194.14,194.04,194.09,3141.0,185.5855,185.6812,185.5855,185.6334,3141.0
2019-11-11 15:15:00,194.11,194.16,194.04,194.09,4511.0,185.6525,185.7003,185.5855,185.6334,4511.0
2019-11-11 15:20:00,194.1,194.19,194.1,194.16,2200.0,185.6429,185.729,185.6429,185.7003,2200.0
2019-11-11 15:25:00,194.14,194.17,194.11,194.17,4216.0,185.6812,185.7099,185.6525,185.7099,4216.0
2019-11-11 15:30:00,194.19,194.41,194.15,194.41,15806.0,185.729,185.9394,185.6908,185.9394,15806.0
2019-11-11 15:35:00,194.42,194.56,194.4,194.5,25835.0,185.949,186.0829,185.9299,186.0255,25835.0
2019-11-11 15:40:00,194.5,194.51,194.27,194.38,9748.0,186.0255,186.0351,185.8055,185.9107,9748.0
2019-11-11 15:45:00,194.39,194.44,194.05,194.21,13090.0,185.9203,185.9681,185.5951,185.7481,13090.0
2019-11-11 15:50:00,194.16,194.35,194.14,194.14,13634.0,185.7003,185.882,185.6812,185.6812,13634.0
2019-11-11 15:55:00,194.12,194.47,194.11,194.42,31857.0,185.6621,185.9968,185.6525,185.949,31857.0
2019-11-12 09:30:00,194.17,194.17,193.39,194.09,7742.0,185.7099,185.7099,184.9639,185.6334,7742.0
2019-11-12 09:35:00,194.19,194.26,193.76,194.15,2725.0,185.729,185.796,185.3177,185.6908,2725.0
2019-11-12 09:40:00,194.03,194.42,194.03,194.28,8402.0,185.576,185.949,185.576,185.8151,8402.0
2019-11-12 09:45:00,194.19,194.28,193.86,194.02,3406.0,185.729,185.8151,185.4134,185.5664,3406.0
2019-11-12 09:50:00,194.0,194.53,193.99,194.16,9200.0,185.5473,186.0542,185.5377,185.7003,9200.0
2019-11-12 09:55:00,194.17,194.36,194.02,194.26,3408.0,185.7099,185.8916,185.5664,185.796,3408.0
2019-11-12 10:00:00,194.21,194.51,194.21,194.3,5193.0,185.7481,186.0351,185.7481,185.8342,5193.0
2019-11-12 10:05:00,194.38,194.86,194.29,194.71,2678.0,185.9107,186.3698,185.8247,186.2264,2678.0
2019-11-12 10:10:00,194.71,194.74,194.5,194.61,5800.0,186.2264,186.255,186.0255,186.1307,5800.0
2019-11-12 10:15:00,194.62,194.66,194.24,194.31,6812.0,186.1403,186.1785,185.7768,185.8438,6812.0
2019-11-12 10:20:00,194.31,194.34,194.23,194.26,2222.0,185.8438,185.8725,185.7673,185.796,2222.0
2019-11-12 10:25:00,194.31,194.61,194.31,194.61,2523.0,185.8438,186.1307,185.8438,186.1307,2523.0
2019-11-12 10:30:00,194.61,194.61,194.32,194.37,2500.0,186.1307,186.1307,185.8533,185.9012,2500.0
2019-11-12 10:35:00,194.38,194.38,194.14,194.27,2900.0,185.9107,185.9107,185.6812,185.8055,2900.0
2019-11-12 10:40:00,194.27,194.27,193.99,194.17,5112.0,185.8055,185.8055,185.5377,185.7099,5112.0
2019-11-12 10:45:00,194.14,194.37,194.13,194.29,11995.0,185.6812,185.9012,185.6716,185.8247,11995.0
2019-11-12 10:50:00,194.3,194.3,194.15,194.19,4300.0,185.8342,185.8342,185.6908,185.729,4300.0
2019-11-12 10:55:00,194.25,194.33,194.17,194.3,3874.0,185.7864,185.8629,185.7099,185.8342,3874.0
2019-11-12 11:00:00,194.34,194.49,194.33,194.42,2617.0,185.8725,186.0159,185.8629,185.949,2617.0
2019-11-12 11:05:00,194.43,194.55,194.31,194.31,3700.0,185.9586,186.0733,185.8438,185.8438,3700.0
2019-11-12 11:10:00,194.3,194.31,194.14,194.28,8460.0,185.8342,185.8438,185.6812,185.8151,8460.0
2019-11-12 11:15:00,194.23,194.46,194.23,194.34,2826.0,185.7673,185.9872,185.7673,185.8725,2826.0
2019-11-12 11:20:00,194.35,194.41,194.17,194.17,3813.0,185.882,185.9394,185.7099,185.7099,3813.0
2019-11-12 11:25:00,194.21,194.42,194.18,194.39,3314.0,185.7481,185.949,185.7194,185.9203,3314.0
2019-11-12 11:30:00,194.36,194.38,194.29,194.29,2565.0,185.8916,185.9107,185.8247,185.8247,2565.0
2019-11-12 11:35:00,194.25,194.25,194.14,194.23,2391.0,185.7864,185.7864,185.6812,185.7673,2391.0
2019-11-12 11:40:00,194.23,194.28,194.11,194.22,5486.0,185.7673,185.8151,185.6525,185.7577,5486.0
2019-11-12 11:45:00,194.2,194.47,194.19,194.3,3747.0,185.7386,185.9968,185.729,185.8342,3747.0
2019-11-12 11:50:00,194.36,194.45,194.35,194.45,1508.0,185.8916,185.9777,185.882,185.9777,1508.0
2019-11-12 11:55:00,194.44,194.52,194.32,194.38,4812.0,185.9681,186.0446,185.8533,185.9107,4812.0
2019-11-12 12:00:00,194.47,194.47,194.37,194.42,2807.0,185.9968,185.9968,185.9012,185.949,2807.0
2019-11-12 12:05:00,194.38,194.47,194.19,194.2,3870.0,185.9107,185.9968,185.729,185.7386,3870.0
2019-11-12 12:10:00,194.21,194.36,194.2,194.31,1602.0,185.7481,185.8916,185.7386,185.8438,1602.0
2019-11-12 12:15:00,194.26,194.3,194.15,194.18,3410.0,185.796,185.8342,185.6908,185.7194,3410.0
2019-11-12 12:20:00,194.17,194.29,194.15,194.24,5600.0,185.7099,185.8247,185.6908,185.7768,5600.0
2019-11-12 12:25:00,194.23,194.31,194.19,194.29,1830.0,185.7673,185.8438,185.729,185.8247,1830.0
2019-11-12 12:30:00,194.27,194.4,194.27,194.32,1408.0,185.8055,185.9299,185.8055,185.8533,1408.0
2019-11-12 12:35:00,194.27,194.41,194.27,194.36,1383.0,185.8055,185.9394,185.8055,185.8916,1383.0
2019-11-12 12:40:00,194.46,194.49,194.36,194.36,1710.0,185.9872,186.0159,185.8916,185.8916,1710.0
2019-11-12 12:45:00,194.41,194.62,194.4,194.59,4261.0,185.9394,186.1403,185.9299,186.1116,4261.0
2019-11-12 12:50:00,194.54,194.67,194.51,194.57,2115.0,186.0638,186.1881,186.0351,186.0925,2115.0
2019-11-12 12:55:00,194.6,194.72,194.57,194.7,1806.0,186.1211,186.2359,186.0925,186.2168,1806.0
2019-11-12 13:00:00,194.79,194.87,194.69,194.84,1909.0,186.3029,186.3794,186.2072,186.3507,1909.0
2019-11-12 13:05:00,194.83,194.89,194.8,194.89,2600.0,186.3411,186.3985,186.3124,186.3985,2600.0
2019-11-12 13:10:00,194.81,194.94,194.81,194.94,2609.0,186.322,186.4463,186.322,186.4463,2609.0
2019-11-12 13:15:00,194.99,195.08,194.92,194.97,3720.0,186.4942,186.5802,186.4272,186.475,3720.0
2019-11-12 13:20:00,194.94,195.22,194.94,195.21,1683.0,186.4463,186.7141,186.4463,186.7046,1683.0
2019-11-12 13:25:00,195.26,195.27,195.03,195.03,2400.0,186.7524,186.762,186.5324,186.5324,2400.0
2019-11-12 13:30:00,195.13,195.21,195.06,195.19,2559.0,186.6281,186.7046,186.5611,186.6854,2559.0
2019-11-12 13:35:00,195.18,195.18,195.1,195.16,2138.0,186.6759,186.6759,186.5994,186.6567,2138.0
2019-11-12 13:40:00,195.15,195.39,195.15,195.39,1110.0,186.6472,186.8767,186.6472,186.8767,1110.0
2019-11-12 13:45:00,195.41,195.49,195.33,195.47,5723.0,186.8959,186.9724,186.8193,186.9532,5723.0
2019-11-12 13:50:00,195.42,195.47,195.36,195.36,1500.0,186.9054,186.9532,186.848,186.848,1500.0
2019-11-12 13:55:00,195.42,195.42,195.13,195.13,1744.0,186.9054,186.9054,186.6281,186.6281,1744.0
2019-11-12 14:00:00,195.07,195.07,194.85,194.85,2520.0,186.5707,186.5707,186.3603,186.3603,2520.0
2019-11-12 14:05:00,194.81,194.84,194.71,194.84,1818.0,186.322,186.3507,186.2264,186.3507,1818.0
2019-11-12 14:10:00,194.87,194.92,194.76,194.81,3166.0,186.3794,186.4272,186.2742,186.322,3166.0
2019-11-12 14:15:00,194.83,194.86,194.82,194.86,2323.0,186.3411,186.3698,186.3316,186.3698,2323.0
2019-11-12 14:20:00,194.84,194.87,194.77,194.77,1000.0,186.3507,186.3794,186.2837,186.2837,1000.0
2019-11-12 14:25:00,194.73,194.78,194.64,194.78,2860.0,186.2455,186.2933,186.1594,186.2933,2860.0
2019-11-12 14:30:00,194.79,194.96,194.75,194.95,2525.0,186.3029,186.4655,186.2646,186.4559,2525.0
2019-11-12 14:35:00,194.93,194.93,194.79,194.79,1800.0,186.4368,186.4368,186.3029,186.3029,1800.0
2019-11-12 14:40:00,194.8,194.8,194.69,194.73,2777.0,186.3124,186.3124,186.2072,186.2455,2777.0
2019-11-12 14:45:00,194.67,194.72,194.67,194.72,300.0,186.1881,186.2359,186.1881,186.2359,300.0
2019-11-12 14:50:00,194.71,194.71,194.56,194.59,6132.0,186.2264,186.2264,186.0829,186.1116,6132.0
2019-11-12 14:55:00,194.59,194.68,194.49,194.58,6400.0,186.1116,186.1977,186.0159,186.102,6400.0
2019-11-12 15:00:00,194.58,194.61,194.3,194.3,3246.0,186.102,186.1307,185.8342,185.8342,3246.0
2019-11-12 15:05:00,194.35,194.59,194.35,194.59,2587.0,185.882,186.1116,185.882,186.1116,2587.0
2019-11-12 15:10:00,194.55,194.58,194.4,194.46,2053.0,186.0733,186.102,185.9299,185.9872,2053.0
2019-11-12 15:15:00,194.46,194.58,194.42,194.54,3132.0,185.9872,186.102,185.949,186.0638,3132.0
2019-11-12 15:20:00,194.53,194.66,194.5,194.56,4938.0,186.0542,186.1785,186.0255,186.0829,4938.0
2019-11-12 15:25:00,194.66,194.86,194.66,194.74,25803.0,186.1785,186.3698,186.1785,186.255,25803.0
2019-11-12 15:30:00,194.77,194.96,194.54,194.55,23999.0,186.2837,186.4655,186.0638,186.0733,23999.0
2019-11-12 15:35:00,194.61,194.7,194.44,194.51,4922.0,186.1307,186.2168,185.9681,186.0351,4922.0
2019-11-12 15:40:00,194.49,194.55,194.42,194.46,5600.0,186.0159,186.0733,185.949,185.9872,5600.0
2019-11-12 15:45:00,194.46,194.69,194.36,194.68,9742.0,185.9872,186.2072,185.8916,186.1977,9742.0
2019-11-12 15:50:00,194.72,194.84,194.65,194.71,8472.0,186.2359,186.3507,186.169,186.2264,8472.0
2019-11-12 15:55:00,194.8,195.07,194.57,195.01,59544.0,186.3124,186.5707,186.0925,186.5133,59544.0
2019-11-13 09:30:00,194.15,194.46,193.9,194.18,13005.0,185.6908,185.9872,185.4516,185.7194,13005.0
2019-11-13 09:35:00,194.33,194.42,194.27,194.31,1100.0,185.8629,185.949,185.8055,185.8438,1100.0
2019-11-13 09:40:00,194.44,194.65,194.24,194.36,5618.0,185.9681,186.169,185.7768,185.8916,5618.0
2019-11-13 09:45:00,194.31,194.43,194.1,194.43,5999.0,185.8438,185.9586,185.6429,185.9586,5999.0
2019-11-13 09:50:00,194.39,194.68,194.38,194.44,1700.0,185.9203,186.1977,185.9107,185.9681,1700.0
2019-11-13 09:55:00,194.5,194.74,194.41,194.7,2776.0,186.0255,186.255,185.9394,186.2168,2776.0
2019-11-13 10:00:00,194.6,194.76,194.48,194.76,2133.0,186.1211,186.2742,186.0064,186.2742,2133.0
2019-11-13 10:05:00,194.92,195.09,194.92,194.95,600.0,186.4272,186.5898,186.4272,186.4559,600.0
2019-11-13 10:10:00,194.91,195.22,194.9,195.16,2249.0,186.4176,186.7141,186.4081,186.6567,2249.0
2019-11-13 10:15:00,195.15,195.18,195.05,195.05,1999.0,186.6472,186.6759,186.5515,186.5515,1999.0
2019-11-13 10:20:00,195.01,195.09,194.94,195.09,1808.0,186.5133,186.5898,186.4463,186.5898,1808.0
2019-11-13 10:25:00,195.04,195.19,194.97,195.13,1503.0,186.542,186.6854,186.475,186.6281,1503.0
2019-11-13 10:30:00,195.16,195.36,195.16,195.26,3418.0,186.6567,186.848,186.6567,186.7524,3418.0
2019-11-13 10:35:00,195.25,195.31,195.08,195.31,5595.0,186.7428,186.8002,186.5802,186.8002,5595.0
2019-11-13 10:40:00,195.31,195.42,195.23,195.33,4925.0,186.8002,186.9054,186.7237,186.8193,4925.0
2019-11-13 10:45:00,195.42,195.59,195.42,195.48,2219.0,186.9054,187.068,186.9054,186.9628,2219.0
2019-11-13 10:50:00,195.56,195.65,195.43,195.63,2820.0,187.0393,187.1254,186.915,187.1063,2820.0
2019-11-13 10:55:00,195.73,195.9,195.61,195.69,6339.0,187.2019,187.3645,187.0871,187.1637,6339.0
2019-11-13 11:00:00,195.65,195.65,195.18,195.19,3066.0,187.1254,187.1254,186.6759,186.6854,3066.0
2019-11-13 11:05:00,195.21,195.3,195.06,195.26,8755.0,186.7046,186.7906,186.5611,186.7524,8755.0
2019-11-13 11:10:00,195.28,195.28,195.1,195.25,4014.0,186.7715,186.7715,186.5994,186.7428,4014.0
2019-11-13 11:15:00,195.2,195.29,195.2,195.22,3100.0,186.695,186.7811,186.695,186.7141,3100.0
2019-11-13 11:20:00,195.22,195.37,195.22,195.36,7127.0,186.7141,186.8576,186.7141,186.848,7127.0
2019-11-13 11:25:00,195.34,195.34,195.18,195.26,5142.0,186.8289,186.8289,186.6759,186.7524,5142.0
2019-11-13 11:30:00,195.23,195.32,195.22,195.29,2200.0,186.7237,186.8098,186.7141,186.7811,2200.0
2019-11-13 11:35:00,195.34,195.57,195.34,195.57,1973.0,186.8289,187.0489,186.8289,187.0489,1973.0
2019-11-13 11:40:00,195.57,195.69,195.51,195.68,2408.0,187.0489,187.1637,186.9915,187.1541,2408.0
2019-11-13 11:45:00,195.91,195.91,195.66,195.77,2072.0,187.3741,187.3741,187.135,187.2402,2072.0
2019-11-13 11:50:00,195.77,195.82,195.66,195.78,1300.0,187.2402,187.288,187.135,187.2497,1300.0
2019-11-13 11:55:00,195.78,195.78,195.59,195.63,1411.0,187.2497,187.2497,187.068,187.1063,1411.0
2019-11-13 12:00:00,195.63,195.8,195.62,195.65,2738.0,187.1063,187.2689,187.0967,187.1254,2738.0
2019-11-13 12:05:00,195.68,195.93,195.68,195.84,6975.0,187.1541,187.3932,187.1541,187.3071,6975.0
2019-11-13 12:10:00,195.84,195.87,195.79,195.82,4584.0,187.3071,187.3358,187.2593,187.288,4584.0
2019-11-13 12:15:00,195.78,195.8,195.7,195.73,2200.0,187.2497,187.2689,187.1732,187.2019,2200.0
2019-11-13 12:20:00,195.72,195.76,195.67,195.68,1959.0,187.1923,187.2306,187.1445,187.1541,1959.0
2019-11-13 12:25:00,195.67,195.72,195.65,195.72,2516.0,187.1445,187.1923,187.1254,187.1923,2516.0
2019-11-13 12:30:00,195.73,195.76,195.7,195.72,3521.0,187.2019,187.2306,187.1732,187.1923,3521.0
2019-11-13 12:35:00,195.77,195.77,195.63,195.66,4476.0,187.2402,187.2402,187.1063,187.135,4476.0
2019-11-13 12:40:00,195.69,195.81,195.66,195.7,5034.0,187.1637,187.2784,187.135,187.1732,5034.0
2019-11-13 12:45:00,195.7,195.76,195.67,195.76,700.0,187.1732,187.2306,187.1445,187.2306,700.0
2019-11-13 12:50:00,195.76,195.84,195.75,195.84,1100.0,187.2306,187.3071,187.221,187.3071,1100.0
2019-11-13 12:55:00,195.94,195.94,195.88,195.89,7045.0,187.4028,187.4028,187.3454,187.3549,7045.0
2019-11-13 13:00:00,195.91,195.99,195.88,195.92,10883.0,187.3741,187.4506,187.3454,187.3836,10883.0
2019-11-13 13:05:00,195.94,195.97,195.89,195.92,11496.0,187.4028,187.4315,187.3549,187.3836,11496.0
2019-11-13 13:10:00,195.86,196.0,195.86,195.89,9645.0,187.3262,187.4601,187.3262,187.3549,9645.0
2019-11-13 13:15:00,195.87,196.0,195.87,195.91,5014.0,187.3358,187.4601,187.3358,187.3741,5014.0
2019-11-13 13:20:00,195.92,196.0,195.91,195.91,6272.0,187.3836,187.4601,187.3741,187.3741,6272.0
2019-11-13 13:25:00,195.92,196.01,195.87,195.98,8507.0,187.3836,187.4697,187.3358,187.441,8507.0
2019-11-13 13:30:00,195.95,196.15,195.95,196.15,2702.0,187.4123,187.6036,187.4123,187.6036,2702.0
2019-11-13 13:35:00,196.12,196.16,196.09,196.11,1589.0,187.5749,187.6132,187.5462,187.5654,1589.0
2019-11-13 13:40:00,196.12,196.23,196.11,196.18,1567.0,187.5749,187.6801,187.5654,187.6323,1567.0
2019-11-13 13:45:00,196.18,196.21,196.15,196.19,900.0,187.6323,187.661,187.6036,187.6419,900.0
2019-11-13 13:50:00,196.23,196.33,196.22,196.29,1777.0,187.6801,187.7758,187.6706,187.7375,1777.0
2019-11-13 13:55:00,196.26,196.26,195.51,195.64,11470.0,187.7088,187.7088,186.9915,187.1158,11470.0
2019-11-13 14:00:00,195.68,195.81,195.54,195.72,2753.0,187.1541,187.2784,187.0202,187.1923,2753.0
2019-11-13 14:05:00,195.71,195.74,195.64,195.7,1910.0,187.1828,187.2115,187.1158,187.1732,1910.0
2019-11-13 14:10:00,195.7,195.7,195.54,195.61,2701.0,187.1732,187.1732,187.0202,187.0871,2701.0
2019-11-13 14:15:00,195.65,195.8,195.65,195.7,3726.0,187.1254,187.2689,187.1254,187.1732,3726.0
2019-11-13 14:20:00,195.79,195.79,195.67,195.67,1000.0,187.2593,187.2593,187.1445,187.1445,1000.0
2019-11-13 14:25:00,195.68,195.81,195.68,195.75,1300.0,187.1541,187.2784,187.1541,187.221,1300.0
2019-11-13 14:30:00,195.85,195.93,195.84,195.93,3227.0,187.3167,187.3932,187.3071,187.3932,3227.0
2019-11-13 14:35:00,195.93,195.96,195.88,195.89,2798.0,187.3932,187.4219,187.3454,187.3549,2798.0
2019-11-13 14:40:00,195.93,196.04,195.93,196.01,1201.0,187.3932,187.4984,187.3932,187.4697,1201.0
2019-11-13 14:45:00,196.02,196.04,195.96,195.99,3298.0,187.4793,187.4984,187.4219,187.4506,3298.0
2019-11-13 14:50:00,196.04,196.13,196.0,196.13,1800.0,187.4984,187.5845,187.4601,187.5845,1800.0
2019-11-13 14:55:00,196.13,196.27,196.1,196.27,4957.0,187.5845,187.7184,187.5558,187.7184,4957.0
2019-11-13 15:00:00,196.32,196.38,196.21,196.33,5692.0,187.7662,187.8236,187.661,187.7758,5692.0
2019-11-13 15:05:00,196.38,196.42,196.36,196.38,4472.0,187.8236,187.8619,187.8045,187.8236,4472.0
2019-11-13 15:10:00,196.33,196.54,196.33,196.52,5529.0,187.7758,187.9766,187.7758,187.9575,5529.0
2019-11-13 15:15:00,196.5,196.68,196.47,196.68,3468.0,187.9384,188.1105,187.9097,188.1105,3468.0
2019-11-13 15:20:00,196.75,196.86,196.71,196.84,7081.0,188.1775,188.2827,188.1392,188.2636,7081.0
2019-11-13 15:25:00,196.88,197.06,196.85,196.99,10126.0,188.3018,188.474,188.2731,188.407,10126.0
2019-11-13 15:30:00,196.98,197.15,196.97,197.11,19599.0,188.3975,188.56,188.3879,188.5218,19599.0
2019-11-13 15:35:00,197.1,197.11,196.95,196.99,10660.0,188.5122,188.5218,188.3688,188.407,10660.0
2019-11-13 15:40:00,196.98,197.24,196.92,197.18,10844.0,188.3975,188.6461,188.3401,188.5887,10844.0
2019-11-13 15:45:00,197.18,197.19,196.97,197.0,9239.0,188.5887,188.5983,188.3879,188.4166,9239.0
2019-11-13 15:50:00,196.88,196.91,196.39,196.66,17936.0,188.3018,188.3305,187.8332,188.0914,17936.0
2019-11-13 15:55:00,196.55,196.88,196.43,196.48,65195.0,187.9862,188.3018,187.8714,187.9192,65195.0
2019-11-14 09:30:00,196.24,196.24,195.23,195.5,8213.0,187.6897,187.6897,186.7237,186.9819,8213.0
2019-11-14 09:35:00,195.46,196.09,195.41,195.58,5157.0,186.9437,187.5462,186.8959,187.0584,5157.0
2019-11-14 09:40:00,195.52,195.93,195.45,195.83,1100.0,187.0011,187.3932,186.9341,187.2976,1100.0
2019-11-14 09:45:00,196.0,196.07,195.98,196.06,1855.0,187.4601,187.5271,187.441,187.5175,1855.0
2019-11-14 09:50:00,196.15,196.28,196.15,196.22,1100.0,187.6036,187.728,187.6036,187.6706,1100.0
2019-11-14 09:55:00,196.2,196.24,196.04,196.04,1866.0,187.6514,187.6897,187.4984,187.4984,1866.0
2019-11-14 10:00:00,196.0,196.16,195.79,195.88,5352.0,187.4601,187.6132,187.2593,187.3454,5352.0
2019-11-14 10:05:00,195.92,195.93,195.89,195.9,450.0,187.3836,187.3932,187.3549,187.3645,450.0
2019-11-14 10:10:00,195.97,196.03,195.95,196.0,3529.0,187.4315,187.4888,187.4123,187.4601,3529.0
2019-11-14 10:15:00,196.08,196.25,196.05,196.22,900.0,187.5367,187.6993,187.508,187.6706,900.0
2019-11-14 10:20:00,196.24,196.24,196.17,196.17,2418.0,187.6897,187.6897,187.6227,187.6227,2418.0
2019-11-14 10:25:00,196.17,196.33,196.13,196.22,24148.0,187.6227,187.7758,187.5845,187.6706,24148.0
2019-11-14 10:30:00,196.26,196.47,196.14,196.14,3300.0,187.7088,187.9097,187.5941,187.5941,3300.0
2019-11-14 10:35:00,196.21,196.26,196.11,196.2,1770.0,187.661,187.7088,187.5654,187.6514,1770.0
2019-11-14 10:40:00,196.22,196.39,196.22,196.23,5999.0,187.6706,187.8332,187.6706,187.6801,5999.0
2019-11-14 10:45:00,196.2,196.22,196.15,196.22,1731.0,187.6514,187.6706,187.6036,187.6706,1731.0
2019-11-14 10:50:00,196.28,196.45,196.26,196.31,3941.0,187.728,187.8905,187.7088,187.7566,3941.0
2019-11-14 10:55:00,196.36,196.43,196.3,196.42,1768.0,187.8045,187.8714,187.7471,187.8619,1768.0
2019-11-14 11:00:00,196.36,196.62,196.33,196.33,3011.0,187.8045,188.0531,187.7758,187.7758,3011.0
2019-11-14 11:05:00,196.44,196.59,196.41,196.44,2638.0,187.881,188.0244,187.8523,187.881,2638.0
2019-11-14 11:10:00,196.46,196.53,196.43,196.53,1204.0,187.9001,187.9671,187.8714,187.9671,1204.0
2019-11-14 11:15:00,196.6,196.66,196.5,196.66,1935.0,188.034,188.0914,187.9384,188.0914,1935.0
2019-11-14 11:20:00,196.64,196.81,196.64,196.73,2883.0,188.0723,188.2349,188.0723,188.1583,2883.0
2019-11-14 11:25:00,196.7,196.79,196.59,196.59,3433.0,188.1297,188.2157,188.0244,188.0244,3433.0
2019-11-14 11:30:00,196.59,196.74,196.58,196.69,2439.0,188.0244,188.1679,188.0149,188.1201,2439.0
2019-11-14 11:35:00,196.69,196.71,196.58,196.6,3671.0,188.1201,188.1392,188.0149,188.034,3671.0
2019-11-14 11:40:00,196.63,196.7,196.33,196.41,7075.0,188.0627,188.1297,187.7758,187.8523,7075.0
2019-11-14 11:45:00,196.47,196.5,196.3,196.34,3828.0,187.9097,187.9384,187.7471,187.7853,3828.0
2019-11-14 11:50:00,196.49,196.64,196.48,196.64,1824.0,187.9288,188.0723,187.9192,188.0723,1824.0
2019-11-14 11:55:00,196.61,196.86,196.6,196.65,3295.0,188.0436,188.2827,188.034,188.0818,3295.0
2019-11-14 12:00:00,196.62,196.63,196.5,196.62,2352.0,188.0531,188.0627,187.9384,188.0531,2352.0
2019-11-14 12:05:00,196.57,196.63,196.55,196.58,2215.0,188.0053,188.0627,187.9862,188.0149,2215.0
2019-11-14 12:10:00,196.63,196.63,196.42,196.42,4026.0,188.0627,188.0627,187.8619,187.8619,4026.0
2019-11-14 12:15:00,196.42,196.51,196.32,196.45,4393.0,187.8619,187.9479,187.7662,187.8905,4393.0
2019-11-14 12:20:00,196.59,196.62,196.47,196.47,1835.0,188.0244,188.0531,187.9097,187.9097,1835.0
2019-11-14 12:25:00,196.49,196.56,196.49,196.54,2069.0,187.9288,187.9958,187.9288,187.9766,2069.0
2019-11-14 12:30:00,196.57,196.76,196.57,196.74,3632.0,188.0053,188.187,188.0053,188.1679,3632.0
2019-11-14 12:35:00,196.74,197.06,196.73,197.06,2700.0,188.1679,188.474,188.1583,188.474,2700.0
2019-11-14 12:40:00,197.06,197.51,196.99,197.51,7388.0,188.474,188.9044,188.407,188.9044,7388.0
2019-11-14 12:45:00,197.45,197.47,197.33,197.34,4900.0,188.847,188.8661,188.7322,188.7418,4900.0
2019-11-14 12:50:00,197.35,197.39,197.2,197.2,3586.0,188.7513,188.7896,188.6079,188.6079,3586.0
2019-11-14 12:55:00,197.2,197.71,197.18,197.71,3485.0,188.6079,189.0956,188.5887,189.0956,3485.0
2019-11-14 13:00:00,197.69,197.74,197.53,197.59,3826.0,189.0765,189.1243,188.9235,188.9809,3826.0
2019-11-14 13:05:00,197.58,197.66,197.55,197.57,3924.0,188.9713,189.0478,188.9426,188.9617,3924.0
2019-11-14 13:10:00,197.61,197.61,197.47,197.57,5252.0,189.0,189.0,188.8661,188.9617,5252.0
2019-11-14 13:15:00,197.54,197.69,197.54,197.64,2801.0,188.9331,189.0765,188.9331,189.0287,2801.0
2019-11-14 13:20:00,197.67,197.69,197.6,197.61,3106.0,189.0574,189.0765,188.9904,189.0,3106.0
2019-11-14 13:25:00,197.57,197.57,197.45,197.49,2700.0,188.9617,188.9617,188.847,188.8852,2700.0
2019-11-14 13:30:00,197.49,197.63,197.45,197.49,7419.0,188.8852,189.0191,188.847,188.8852,7419.0
2019-11-14 13:35:00,197.5,197.61,197.42,197.59,5000.0,188.8948,189.0,188.8183,188.9809,5000.0
2019-11-14 13:40:00,197.65,197.65,197.38,197.65,8400.0,189.0383,189.0383,188.78,189.0383,8400.0
2019-11-14 13:45:00,197.63,197.78,197.59,197.78,8261.0,189.0191,189.1626,188.9809,189.1626,8261.0
2019-11-14 13:50:00,197.76,197.77,197.68,197.68,3501.0,189.1435,189.153,189.067,189.067,3501.0
2019-11-14 13:55:00,197.75,197.89,197.28,197.56,13013.0,189.1339,189.2678,188.6844,188.9522,13013.0
2019-11-14 14:00:00,197.56,197.86,197.49,197.85,3013.0,188.9522,189.2391,188.8852,189.2295,3013.0
2019-11-14 14:05:00,197.85,198.09,197.81,197.95,12493.0,189.2295,189.4591,189.1913,189.3252,12493.0
2019-11-14 14:10:00,197.92,198.17,197.92,198.02,6447.0,189.2965,189.5356,189.2965,189.3921,6447.0
2019-11-14 14:15:00,198.07,198.07,197.9,197.95,4250.0,189.44,189.44,189.2774,189.3252,4250.0
2019-11-14 14:20:00,197.98,198.09,197.78,197.87,5223.0,189.3539,189.4591,189.1626,189.2487,5223.0
2019-11-14 14:25:00,197.83,197.83,197.78,197.83,1400.0,189.2104,189.2104,189.1626,189.2104,1400.0
2019-11-14 14:30:00,197.84,197.9,197.78,197.81,7218.0,189.22,189.2774,189.1626,189.1913,7218.0
2019-11-14 14:35:00,197.76,198.0,197.76,197.99,2628.0,189.1435,189.373,189.1435,189.3634,2628.0
2019-11-14 14:40:00,198.0,198.05,197.95,198.02,4763.0,189.373,189.4208,189.3252,189.3921,4763.0
2019-11-14 14:45:00,197.98,198.07,197.94,197.99,3811.0,189.3539,189.44,189.3156,189.3634,3811.0
2019-11-14 14:50:00,197.95,198.26,197.95,198.16,5376.0,189.3252,189.6217,189.3252,189.526,5376.0
2019-11-14 14:55:00,198.11,198.41,198.07,198.41,9980.0,189.4782,189.7651,189.44,189.7651,9980.0
2019-11-14 15:00:00,198.38,198.42,198.31,198.37,7614.0,189.7365,189.7747,189.6695,189.7269,7614.0
2019-11-14 15:05:00,198.43,198.45,198.28,198.39,19887.0,189.7843,189.8034,189.6408,189.746,19887.0
2019-11-14 15:10:00,198.36,198.39,198.24,198.35,7749.0,189.7173,189.746,189.6026,189.7078,7749.0
2019-11-14 15:15:00,198.34,198.42,198.28,198.29,5986.0,189.6982,189.7747,189.6408,189.6504,5986.0
2019-11-14 15:20:00,198.28,198.33,198.01,198.15,21791.0,189.6408,189.6886,189.3826,189.5165,21791.0
2019-11-14 15:25:00,198.15,198.52,198.14,198.45,27239.0,189.5165,189.8704,189.5069,189.8034,27239.0
2019-11-14 15:30:00,198.42,198.71,198.34,198.62,11704.0,189.7747,190.0521,189.6982,189.966,11704.0
2019-11-14 15:35:00,198.59,198.8,198.49,198.66,13777.0,189.9373,190.1382,189.8417,190.0043,13777.0
2019-11-14 15:40:00,198.66,198.73,198.46,198.63,12206.0,190.0043,190.0712,189.813,189.9756,12206.0
2019-11-14 15:45:00,198.59,198.59,198.25,198.31,11231.0,189.9373,189.9373,189.6121,189.6695,11231.0
2019-11-14 15:50:00,198.34,198.58,198.34,198.38,17119.0,189.6982,189.9277,189.6982,189.7365,17119.0
2019-11-14 15:55:00,198.34,198.71,198.3,198.4,55598.0,189.6982,190.0521,189.6599,189.7556,55598.0
2019-11-15 09:30:00,199.0,199.76,198.28,198.28,44564.0,190.3294,191.0563,189.6408,189.6408,44564.0
2019-11-15 09:35:00,198.48,199.03,197.97,198.23,5734.0,189.8321,190.3581,189.3443,189.593,5734.0
2019-11-15 09:40:00,198.17,198.17,197.25,197.96,6864.0,189.5356,189.5356,188.6557,189.3348,6864.0
2019-11-15 09:45:00,198.08,198.11,197.77,197.77,7868.0,189.4495,189.4782,189.153,189.153,7868.0
2019-11-15 09:50:00,197.66,197.74,197.46,197.59,9500.0,189.0478,189.1243,188.8565,188.9809,9500.0
2019-11-15 09:55:00,197.45,197.67,197.39,197.58,7127.0,188.847,189.0574,188.7896,188.9713,7127.0
2019-11-15 10:00:00,197.62,197.95,197.5,197.92,5900.0,189.0096,189.3252,188.8948,189.2965,5900.0
2019-11-15 10:05:00,197.91,198.01,197.55,198.01,3873.0,189.2869,189.3826,188.9426,189.3826,3873.0
2019-11-15 10:10:00,197.94,198.02,197.78,197.99,1375.0,189.3156,189.3921,189.1626,189.3634,1375.0
2019-11-15 10:15:00,197.98,197.99,197.83,197.86,4752.0,189.3539,189.3634,189.2104,189.2391,4752.0
2019-11-15 10:20:00,197.91,197.91,197.72,197.72,2800.0,189.2869,189.2869,189.1052,189.1052,2800.0
2019-11-15 10:25:00,197.72,197.79,197.53,197.61,3996.0,189.1052,189.1722,188.9235,189.0,3996.0
2019-11-15 10:30:00,197.58,197.71,197.41,197.47,22353.0,188.9713,189.0956,188.8087,188.8661,22353.0
2019-11-15 10:35:00,197.46,197.55,197.11,197.13,7900.0,188.8565,188.9426,188.5218,188.5409,7900.0
2019-11-15 10:40:00,197.24,197.55,197.21,197.55,2900.0,188.6461,188.9426,188.6174,188.9426,2900.0
2019-11-15 10:45:00,197.7,197.82,197.51,197.8,9317.0,189.0861,189.2009,188.9044,189.1817,9317.0
2019-11-15 10:50:00,197.74,197.74,197.41,197.56,6536.0,189.1243,189.1243,188.8087,188.9522,6536.0
2019-11-15 10:55:00,197.49,197.69,197.32,197.63,4682.0,188.8852,189.0765,188.7226,189.0191,4682.0
2019-11-15 11:00:00,197.7,197.92,197.7,197.84,3117.0,189.0861,189.2965,189.0861,189.22,3117.0
2019-11-15 11:05:00,198.0,198.15,198.0,198.15,1000.0,189.373,189.5165,189.373,189.5165,1000.0
2019-11-15 11:10:00,198.08,198.22,198.0,198.12,3251.0,189.4495,189.5834,189.373,189.4878,3251.0
2019-11-15 11:15:00,198.13,198.16,198.02,198.08,2300.0,189.4973,189.526,189.3921,189.4495,2300.0
2019-11-15 11:20:00,198.02,198.11,197.96,197.98,6324.0,189.3921,189.4782,189.3348,189.3539,6324.0
2019-11-15 11:25:00,198.01,198.03,197.92,197.95,2403.0,189.3826,189.4017,189.2965,189.3252,2403.0
2019-11-15 11:30:00,197.93,198.03,197.88,197.88,3004.0,189.3061,189.4017,189.2582,189.2582,3004.0
2019-11-15 11:35:00,197.87,197.95,197.76,197.95,1900.0,189.2487,189.3252,189.1435,189.3252,1900.0
2019-11-15 11:40:00,198.07,198.23,198.07,198.19,4194.0,189.44,189.593,189.44,189.5547,4194.0
2019-11-15 11:45:00,198.14,198.19,198.1,198.12,2205.0,189.5069,189.5547,189.4687,189.4878,2205.0
2019-11-15 11:50:00,198.15,198.27,198.06,198.17,3102.0,189.5165,189.6312,189.4304,189.5356,3102.0
2019-11-15 11:55:00,198.17,198.29,198.16,198.28,5247.0,189.5356,189.6504,189.526,189.6408,5247.0
2019-11-15 12:00:00,198.2,198.47,198.17,198.45,2818.0,189.5643,189.8225,189.5356,189.8034,2818.0
2019-11-15 12:05:00,198.46,198.46,198.32,198.35,3421.0,189.813,189.813,189.6791,189.7078,3421.0
2019-11-15 12:10:00,198.35,198.35,198.18,198.25,3492.0,189.7078,189.7078,189.5452,189.6121,3492.0
2019-11-15 12:15:00,198.3,198.3,198.19,198.2,500.0,189.6599,189.6599,189.5547,189.5643,500.0
2019-11-15 12:20:00,198.24,198.24,198.17,198.2,1661.0,189.6026,189.6026,189.5356,189.5643,1661.0
2019-11-15 12:25:00,198.15,198.34,198.12,198.12,9637.0,189.5165,189.6982,189.4878,189.4878,9637.0
2019-11-15 12:30:00,198.1,198.13,197.96,198.0,5690.0,189.4687,189.4973,189.3348,189.373,5690.0
2019-11-15 12:35:00,197.94,198.07,197.85,197.85,6498.0,189.3156,189.44,189.2295,189.2295,6498.0
2019-11-15 12:40:00,197.87,198.0,197.81,198.0,4898.0,189.2487,189.373,189.1913,189.373,4898.0
2019-11-15 12:45:00,197.97,197.97,197.92,197.95,2313.0,189.3443,189.3443,189.2965,189.3252,2313.0
2019-11-15 12:50:00,197.95,197.95,197.86,197.91,4464.0,189.3252,189.3252,189.2391,189.2869,4464.0
2019-11-15 12:55:00,197.92,198.01,197.87,197.87,3938.0,189.2965,189.3826,189.2487,189.2487,3938.0
2019-11-15 13:00:00,197.89,197.92,197.79,197.79,2238.0,189.2678,189.2965,189.1722,189.1722,2238.0
2019-11-15 13:05:00,197.89,197.91,197.8,197.8,3072.0,189.2678,189.2869,189.1817,189.1817,3072.0
2019-11-15 13:10:00,197.83,197.93,197.83,197.87,3637.0,189.2104,189.3061,189.2104,189.2487,3637.0
2019-11-15 13:15:00,197.84,197.85,197.45,197.55,2700.0,189.22,189.2295,188.847,188.9426,2700.0
2019-11-15 13:20:00,197.44,197.55,197.41,197.41,3223.0,188.8374,188.9426,188.8087,188.8087,3223.0
2019-11-15 13:25:00,197.41,197.64,197.3,197.56,23948.0,188.8087,189.0287,188.7035,188.9522,23948.0
2019-11-15 13:30:00,197.63,197.67,197.45,197.56,2167.0,189.0191,189.0574,188.847,188.9522,2167.0
2019-11-15 13:35:00,197.63,197.75,197.63,197.71,4147.0,189.0191,189.1339,189.0191,189.0956,4147.0
2019-11-15 13:40:00,197.71,197.86,197.67,197.81,1727.0,189.0956,189.2391,189.0574,189.1913,1727.0
2019-11-15 13:45:00,197.87,197.96,197.87,197.96,2800.0,189.2487,189.3348,189.2487,189.3348,2800.0
2019-11-15 13:50:00,197.92,198.04,197.89,197.98,2418.0,189.2965,189.4113,189.2678,189.3539,2418.0
2019-11-15 13:55:00,197.98,198.0,197.96,198.0,500.0,189.3539,189.373,189.3348,189.373,500.0
2019-11-15 14:00:00,198.0,198.07,197.97,198.05,4415.0,189.373,189.44,189.3443,189.4208,4415.0
2019-11-15 14:05:00,198.02,198.2,198.0,198.16,4266.0,189.3921,189.5643,189.373,189.526,4266.0
2019-11-15 14:10:00,198.13,198.13,197.97,198.08,1742.0,189.4973,189.4973,189.3443,189.4495,1742.0
2019-11-15 14:15:00,198.1,198.19,197.96,198.18,8945.0,189.4687,189.5547,189.3348,189.5452,8945.0
2019-11-15 14:20:00,198.13,198.23,198.13,198.23,1816.0,189.4973,189.593,189.4973,189.593,1816.0
2019-11-15 14:25:00,198.23,198.26,198.16,198.16,3702.0,189.593,189.6217,189.526,189.526,3702.0
2019-11-15 14:30:00,198.16,198.16,198.0,198.0,2370.0,189.526,189.526,189.373,189.373,2370.0
2019-11-15 14:35:00,198.0,198.03,197.83,198.0,3505.0,189.373,189.4017,189.2104,189.373,3505.0
2019-11-15 14:40:00,198.01,198.05,197.91,198.01,10238.0,189.3826,189.4208,189.2869,189.3826,10238.0
2019-11-15 14:45:00,198.0,198.0,197.78,197.95,10445.0,189.373,189.373,189.1626,189.3252,10445.0
2019-11-15 14:50:00,197.9,198.0,197.88,197.93,2938.0,189.2774,189.373,189.2582,189.3061,2938.0
2019-11-15 14:55:00,197.88,197.9,197.76,197.87,2623.0,189.2582,189.2774,189.1435,189.2487,2623.0
2019-11-15 15:00:00,197.86,198.06,197.85,198.03,4910.0,189.2391,189.4304,189.2295,189.4017,4910.0
2019-11-15 15:05:00,198.04,198.22,197.97,198.2,8258.0,189.4113,189.5834,189.3443,189.5643,8258.0
2019-11-15 15:10:00,198.18,198.19,198.03,198.06,8961.0,189.5452,189.5547,189.4017,189.4304,8961.0
2019-11-15 15:15:00,198.08,198.2,198.07,198.2,7557.0,189.4495,189.5643,189.44,189.5643,7557.0
2019-11-15 15:20:00,198.2,198.22,198.15,198.18,16252.0,189.5643,189.5834,189.5165,189.5452,16252.0
2019-11-15 15:25:00,198.19,198.2,197.97,197.98,12181.0,189.5547,189.5643,189.3443,189.3539,12181.0
2019-11-15 15:30:00,198.01,198.18,197.98,198.09,15772.0,189.3826,189.5452,189.3539,189.4591,15772.0
2019-11-15 15:35:00,198.09,198.23,198.09,198.14,10152.0,189.4591,189.593,189.4591,189.5069,10152.0
2019-11-15 15:40:00,198.15,198.24,198.13,198.24,18037.0,189.5165,189.6026,189.4973,189.6026,18037.0
2019-11-15 15:45:00,198.22,198.34,198.18,198.31,10168.0,189.5834,189.6982,189.5452,189.6695,10168.0
2019-11-15 15:50:00,198.35,198.43,198.25,198.31,14524.0,189.7078,189.7843,189.6121,189.6695,14524.0
2019-11-15 15:55:00,198.36,198.79,198.35,198.7,67069.0,189.7173,190.1286,189.7078,190.0425,67069.0
2019-11-18 09:30:00,196.99,197.75,196.81,197.75,12289.0,188.407,189.1339,188.2349,189.1339,12289.0
2019-11-18 09:35:00,197.93,198.21,197.87,198.15,4700.0,189.3061,189.5739,189.2487,189.5165,4700.0
2019-11-18 09:40:00,198.13,198.2,197.53,197.8,12007.0,189.4973,189.5643,188.9235,189.1817,12007.0
2019-11-18 09:45:00,197.9,198.25,197.9,198.18,9920.0,189.2774,189.6121,189.2774,189.5452,9920.0
2019-11-18 09:50:00,198.21,198.3,198.06,198.18,5570.0,189.5739,189.6599,189.4304,189.5452,5570.0
2019-11-18 09:55:00,198.1,198.66,198.09,198.66,4595.0,189.4687,190.0043,189.4591,190.0043,4595.0
2019-11-18 10:00:00,198.61,198.88,198.45,198.51,7297.0,189.9564,190.2147,189.8034,189.8608,7297.0
2019-11-18 10:05:00,198.45,198.56,198.23,198.23,4300.0,189.8034,189.9086,189.593,189.593,4300.0
2019-11-18 10:10:00,198.33,198.33,197.9,198.0,9799.0,189.6886,189.6886,189.2774,189.373,9799.0
2019-11-18 10:15:00,198.0,198.17,197.75,198.0,10168.0,189.373,189.5356,189.1339,189.373,10168.0
2019-11-18 10:20:00,198.05,198.06,197.81,197.93,10039.0,189.4208,189.4304,189.1913,189.3061,10039.0
2019-11-18 10:25:00,197.83,197.87,197.67,197.76,13350.0,189.2104,189.2487,189.0574,189.1435,13350.0
2019-11-18 10:30:00,197.82,197.96,197.62,197.9,27685.0,189.2009,189.3348,189.0096,189.2774,27685.0
2019-11-18 10:35:00,197.89,197.89,197.35,197.38,11992.0,189.2678,189.2678,188.7513,188.78,11992.0
2019-11-18 10:40:00,197.4,197.67,197.35,197.65,14693.0,188.7992,189.0574,188.7513,189.0383,14693.0
2019-11-18 10:45:00,197.65,197.71,197.44,197.55,7938.0,189.0383,189.0956,188.8374,188.9426,7938.0
2019-11-18 10:50:00,197.5,197.55,197.07,197.22,27463.0,188.8948,188.9426,188.4835,188.627,27463.0
2019-11-18 10:55:00,197.21,197.29,197.02,197.21,13101.0,188.6174,188.6939,188.4357,188.6174,13101.0
2019-11-18 11:00:00,197.25,197.57,197.18,197.48,16268.0,188.6557,188.9617,188.5887,188.8757,16268.0
2019-11-18 11:05:00,197.45,197.47,197.13,197.2,15108.0,188.847,188.8661,188.5409,188.6079,15108.0
2019-11-18 11:10:00,197.21,197.64,197.18,197.34,28285.0,188.6174,189.0287,188.5887,188.7418,28285.0
2019-11-18 11:15:00,197.35,197.37,197.1,197.13,13043.0,188.7513,188.7705,188.5122,188.5409,13043.0
2019-11-18 11:20:00,197.19,197.38,197.13,197.28,8489.0,188.5983,188.78,188.5409,188.6844,8489.0
2019-11-18 11:25:00,197.19,197.25,197.04,197.11,8289.0,188.5983,188.6557,188.4548,188.5218,8289.0
2019-11-18 11:30:00,197.12,197.34,197.09,197.23,9706.0,188.5314,188.7418,188.5027,188.6366,9706.0
2019-11-18 11:35:00,197.28,197.31,197.16,197.2,6560.0,188.6844,188.7131,188.5696,188.6079,6560.0
2019-11-18 11:40:00,197.23,197.29,197.11,197.11,9231.0,188.6366,188.6939,188.5218,188.5218,9231.0
2019-11-18 11:45:00,197.08,197.23,196.98,197.15,7514.0,188.4931,188.6366,188.3975,188.56,7514.0
2019-11-18 11:50:00,197.21,197.22,196.96,197.01,15004.0,188.6174,188.627,188.3783,188.4261,15004.0
2019-11-18 11:55:00,196.99,197.09,196.97,196.99,6540.0,188.407,188.5027,188.3879,188.407,6540.0
2019-11-18 12:00:00,196.98,197.17,196.83,197.05,6949.0,188.3975,188.5792,188.254,188.4644,6949.0
2019-11-18 12:05:00,197.14,197.14,196.89,196.89,5402.0,188.5505,188.5505,188.3114,188.3114,5402.0
2019-11-18 12:10:00,196.89,196.93,196.79,196.8,7752.0,188.3114,188.3496,188.2157,188.2253,7752.0
2019-11-18 12:15:00,196.84,197.04,196.81,197.02,12898.0,188.2636,188.4548,188.2349,188.4357,12898.0
2019-11-18 12:20:00,197.02,197.19,197.01,197.16,7106.0,188.4357,188.5983,188.4261,188.5696,7106.0
2019-11-18 12:25:00,197.1,197.15,197.03,197.08,9900.0,188.5122,188.56,188.4453,188.4931,9900.0
2019-11-18 12:30:00,197.11,197.2,196.99,197.1,8036.0,188.5218,188.6079,188.407,188.5122,8036.0
2019-11-18 12:35:00,197.1,197.18,197.01,197.05,8715.0,188.5122,188.5887,188.4261,188.4644,8715.0
2019-11-18 12:40:00,197.01,197.1,196.9,196.98,6465.0,188.4261,188.5122,188.3209,188.3975,6465.0
2019-11-18 12:45:00,196.87,196.9,196.72,196.74,9394.0,188.2922,188.3209,188.1488,188.1679,9394.0
2019-11-18 12:50:00,196.75,196.83,196.73,196.75,6200.0,188.1775,188.254,188.1583,188.1775,6200.0
2019-11-18 12:55:00,196.72,196.88,196.65,196.77,9114.0,188.1488,188.3018,188.0818,188.1966,9114.0
2019-11-18 13:00:00,196.77,197.03,196.75,197.01,8806.0,188.1966,188.4453,188.1775,188.4261,8806.0
2019-11-18 13:05:00,197.03,197.08,196.93,196.96,3517.0,188.4453,188.4931,188.3496,188.3783,3517.0
2019-11-18 13:10:00,197.04,197.31,197.04,197.21,4100.0,188.4548,188.7131,188.4548,188.6174,4100.0
2019-11-18 13:15:00,197.23,197.34,197.16,197.17,4500.0,188.6366,188.7418,188.5696,188.5792,4500.0
2019-11-18 13:20:00,197.12,197.24,197.12,197.16,3410.0,188.5314,188.6461,188.5314,188.5696,3410.0
2019-11-18 13:25:00,197.24,197.4,197.23,197.37,6707.0,188.6461,188.7992,188.6366,188.7705,6707.0
2019-11-18 13:30:00,197.38,197.45,197.2,197.21,4000.0,188.78,188.847,188.6079,188.6174,4000.0
2019-11-18 13:35:00,197.2,197.37,197.2,197.29,5493.0,188.6079,188.7705,188.6079,188.6939,5493.0
2019-11-18 13:40:00,197.29,197.41,197.22,197.39,5908.0,188.6939,188.8087,188.627,188.7896,5908.0
2019-11-18 13:45:00,197.37,197.75,197.3,197.67,6100.0,188.7705,189.1339,188.7035,189.0574,6100.0
2019-11-18 13:50:00,197.66,197.72,197.62,197.62,2500.0,189.0478,189.1052,189.0096,189.0096,2500.0
2019-11-18 13:55:00,197.63,197.72,197.58,197.58,4700.0,189.0191,189.1052,188.9713,188.9713,4700.0
2019-11-18 14:00:00,197.58,197.65,197.32,197.33,5020.0,188.9713,189.0383,188.7226,188.7322,5020.0
2019-11-18 14:05:00,197.34,197.45,197.26,197.4,5299.0,188.7418,188.847,188.6653,188.7992,5299.0
2019-11-18 14:10:00,197.44,197.44,197.26,197.3,3600.0,188.8374,188.8374,188.6653,188.7035,3600.0
2019-11-18 14:15:00,197.34,197.41,197.2,197.29,5472.0,188.7418,188.8087,188.6079,188.6939,5472.0
2019-11-18 14:20:00,197.29,197.35,197.15,197.19,9042.0,188.6939,188.7513,188.56,188.5983,9042.0
2019-11-18 14:25:00,197.17,197.39,197.09,197.24,9369.0,188.5792,188.7896,188.5027,188.6461,9369.0
2019-11-18 14:30:00,197.23,197.34,197.21,197.34,6349.0,188.6366,188.7418,188.6174,188.7418,6349.0
2019-11-18 14:35:00,197.34,197.44,197.31,197.34,4887.0,188.7418,188.8374,188.7131,188.7418,4887.0
2019-11-18 14:40:00,197.34,197.36,197.29,197.29,4889.0,188.7418,188.7609,188.6939,188.6939,4889.0
2019-11-18 14:45:00,197.35,197.38,197.31,197.33,3249.0,188.7513,188.78,188.7131,188.7322,3249.0
2019-11-18 14:50:00,197.33,197.38,197.25,197.29,9315.0,188.7322,188.78,188.6557,188.6939,9315.0
2019-11-18 14:55:00,197.25,197.55,197.24,197.45,11535.0,188.6557,188.9426,188.6461,188.847,11535.0
2019-11-18 15:00:00,197.45,197.48,197.39,197.47,5590.0,188.847,188.8757,188.7896,188.8661,5590.0
2019-11-18 15:05:00,197.52,197.6,197.49,197.5,6807.0,188.9139,188.9904,188.8852,188.8948,6807.0
2019-11-18 15:10:00,197.5,197.56,197.42,197.46,9684.0,188.8948,188.9522,188.8183,188.8565,9684.0
2019-11-18 15:15:00,197.45,197.5,197.24,197.5,7294.0,188.847,188.8948,188.6461,188.8948,7294.0
2019-11-18 15:20:00,197.5,197.56,197.44,197.44,9403.0,188.8948,188.9522,188.8374,188.8374,9403.0
2019-11-18 15:25:00,197.45,197.56,197.42,197.56,10000.0,188.847,188.9522,188.8183,188.9522,10000.0
2019-11-18 15:30:00,197.55,197.62,197.49,197.62,9222.0,188.9426,189.0096,188.8852,189.0096,9222.0
2019-11-18 15:35:00,197.6,197.66,197.53,197.63,11506.0,188.9904,189.0478,188.9235,189.0191,11506.0
2019-11-18 15:40:00,197.64,197.64,197.51,197.59,8859.0,189.0287,189.0287,188.9044,188.9809,8859.0
2019-11-18 15:45:00,197.59,197.6,197.42,197.59,12279.0,188.9809,188.9904,188.8183,188.9809,12279.0
2019-11-18 15:50:00,197.59,197.66,197.53,197.62,19096.0,188.9809,189.0478,188.9235,189.0096,19096.0
2019-11-18 15:55:00,197.63,197.97,197.6,197.75,48231.0,189.0191,189.3443,188.9904,189.1339,48231.0
2019-11-19 09:30:00,198.78,198.92,198.01,198.88,20727.0,190.119,190.2529,189.3826,190.2147,20727.0
2019-11-19 09:35:00,198.99,199.34,198.68,199.34,7501.0,190.3199,190.6546,190.0234,190.6546,7501.0
2019-11-19 09:40:00,199.34,199.84,199.27,199.73,14087.0,190.6546,191.1328,190.5877,191.0276,14087.0
2019-11-19 09:45:00,199.79,199.89,199.65,199.84,6772.0,191.085,191.1807,190.9511,191.1328,6772.0
2019-11-19 09:50:00,199.87,200.37,199.83,200.06,24281.0,191.1615,191.6397,191.1233,191.3433,24281.0
2019-11-19 09:55:00,200.08,200.76,200.05,200.62,12388.0,191.3624,192.0128,191.3337,191.8789,12388.0
2019-11-19 10:00:00,200.61,200.7,199.7,200.33,37765.0,191.8693,191.9554,190.9989,191.6015,37765.0
2019-11-19 10:05:00,200.33,200.51,200.08,200.25,12963.0,191.6015,191.7736,191.3624,191.525,12963.0
2019-11-19 10:10:00,200.33,200.45,199.87,200.0,12469.0,191.6015,191.7163,191.1615,191.2859,12469.0
2019-11-19 10:15:00,200.05,200.07,199.7,199.76,8119.0,191.3337,191.3528,190.9989,191.0563,8119.0
2019-11-19 10:20:00,199.76,199.79,199.56,199.68,7800.0,191.0563,191.085,190.865,190.9798,7800.0
2019-11-19 10:25:00,199.67,200.02,199.49,199.93,15091.0,190.9702,191.305,190.7981,191.2189,15091.0
2019-11-19 10:30:00,200.08,200.31,200.03,200.1,7450.0,191.3624,191.5824,191.3146,191.3815,7450.0
2019-11-19 10:35:00,200.2,200.2,199.92,200.0,6700.0,191.4772,191.4772,191.2094,191.2859,6700.0
2019-11-19 10:40:00,200.01,200.2,199.97,200.16,5556.0,191.2954,191.4772,191.2572,191.4389,5556.0
2019-11-19 10:45:00,200.1,200.1,199.62,199.62,27897.0,191.3815,191.3815,190.9224,190.9224,27897.0
2019-11-19 10:50:00,199.66,199.85,199.5,199.52,7509.0,190.9607,191.1424,190.8077,190.8268,7509.0
2019-11-19 10:55:00,199.52,199.52,199.09,199.17,9093.0,190.8268,190.8268,190.4155,190.492,9093.0
2019-11-19 11:00:00,199.23,199.6,199.17,199.45,5581.0,190.5494,190.9033,190.492,190.7598,5581.0
2019-11-19 11:05:00,199.43,199.46,199.24,199.46,4706.0,190.7407,190.7694,190.559,190.7694,4706.0
2019-11-19 11:10:00,199.5,199.5,199.1,199.1,10269.0,190.8077,190.8077,190.4251,190.4251,10269.0
2019-11-19 11:15:00,199.17,199.17,198.89,198.99,17966.0,190.492,190.492,190.2242,190.3199,17966.0
2019-11-19 11:20:00,198.95,199.68,198.95,199.67,7329.0,190.2816,190.9798,190.2816,190.9702,7329.0
2019-11-19 11:25:00,199.66,199.89,199.59,199.88,4476.0,190.9607,191.1807,190.8937,191.1711,4476.0
2019-11-19 11:30:00,199.93,200.25,199.88,200.09,4100.0,191.2189,191.525,191.1711,191.3719,4100.0
2019-11-19 11:35:00,200.03,200.16,199.86,200.04,5351.0,191.3146,191.4389,191.152,191.3241,5351.0
2019-11-19 11:40:00,199.91,200.01,199.76,200.01,1757.0,191.1998,191.2954,191.0563,191.2954,1757.0
2019-11-19 11:45:00,200.12,200.43,200.12,200.43,3600.0,191.4006,191.6971,191.4006,191.6971,3600.0
2019-11-19 11:50:00,200.4,200.51,200.4,200.5,3916.0,191.6684,191.7736,191.6684,191.7641,3916.0
2019-11-19 11:55:00,200.52,200.52,200.22,200.3,5666.0,191.7832,191.7832,191.4963,191.5728,5666.0
2019-11-19 12:00:00,200.42,200.52,200.42,200.52,2675.0,191.6876,191.7832,191.6876,191.7832,2675.0
2019-11-19 12:05:00,200.51,200.51,200.28,200.31,4712.0,191.7736,191.7736,191.5537,191.5824,4712.0
2019-11-19 12:10:00,200.39,200.45,200.34,200.43,2790.0,191.6589,191.7163,191.6111,191.6971,2790.0
2019-11-19 12:15:00,200.44,200.56,200.26,200.38,8200.0,191.7067,191.8215,191.5345,191.6493,8200.0
2019-11-19 12:20:00,200.55,200.55,200.41,200.5,3652.0,191.8119,191.8119,191.678,191.7641,3652.0
2019-11-19 12:25:00,200.51,200.54,200.38,200.46,4218.0,191.7736,191.8023,191.6493,191.7258,4218.0
2019-11-19 12:30:00,200.45,200.45,200.29,200.35,5368.0,191.7163,191.7163,191.5632,191.6206,5368.0
2019-11-19 12:35:00,200.32,200.46,200.31,200.34,3162.0,191.5919,191.7258,191.5824,191.6111,3162.0
2019-11-19 12:40:00,200.31,200.31,200.2,200.22,3092.0,191.5824,191.5824,191.4772,191.4963,3092.0
2019-11-19 12:45:00,200.31,200.4,200.31,200.36,1000.0,191.5824,191.6684,191.5824,191.6302,1000.0
2019-11-19 12:50:00,200.38,200.43,200.21,200.23,5052.0,191.6493,191.6971,191.4867,191.5058,5052.0
2019-11-19 12:55:00,200.25,200.45,200.24,200.45,2452.0,191.525,191.7163,191.5154,191.7163,2452.0
2019-11-19 13:00:00,200.45,200.45,200.31,200.42,3200.0,191.7163,191.7163,191.5824,191.6876,3200.0
2019-11-19 13:05:00,200.4,200.4,200.29,200.36,3500.0,191.6684,191.6684,191.5632,191.6302,3500.0
2019-11-19 13:10:00,200.39,200.45,200.37,200.4,2800.0,191.6589,191.7163,191.6397,191.6684,2800.0
2019-11-19 13:15:00,200.38,200.38,200.3,200.3,2922.0,191.6493,191.6493,191.5728,191.5728,2922.0
2019-11-19 13:20:00,200.31,200.32,199.89,199.89,3793.0,191.5824,191.5919,191.1807,191.1807,3793.0
2019-11-19 13:25:00,199.94,200.05,199.87,199.87,1700.0,191.2285,191.3337,191.1615,191.1615,1700.0
2019-11-19 13:30:00,199.84,200.08,199.84,200.03,1834.0,191.1328,191.3624,191.1328,191.3146,1834.0
2019-11-19 13:35:00,200.04,200.06,199.99,200.06,3285.0,191.3241,191.3433,191.2763,191.3433,3285.0
2019-11-19 13:40:00,200.02,200.15,200.02,200.08,3204.0,191.305,191.4293,191.305,191.3624,3204.0
2019-11-19 13:45:00,200.06,200.12,200.04,200.11,3201.0,191.3433,191.4006,191.3241,191.3911,3201.0
2019-11-19 13:50:00,200.1,200.19,199.96,200.0,5338.0,191.3815,191.4676,191.2476,191.2859,5338.0
2019-11-19 13:55:00,199.96,200.01,199.84,199.86,3960.0,191.2476,191.2954,191.1328,191.152,3960.0
2019-11-19 14:00:00,199.87,199.93,199.86,199.89,3111.0,191.1615,191.2189,191.152,191.1807,3111.0
2019-11-19 14:05:00,199.94,200.05,199.9,200.0,4736.0,191.2285,191.3337,191.1902,191.2859,4736.0
2019-11-19 14:10:00,200.0,200.06,199.96,199.96,8083.0,191.2859,191.3433,191.2476,191.2476,8083.0
2019-11-19 14:15:00,199.93,200.05,199.92,200.05,3200.0,191.2189,191.3337,191.2094,191.3337,3200.0
2019-11-19 14:20:00,200.05,200.06,199.94,200.0,8200.0,191.3337,191.3433,191.2285,191.2859,8200.0
2019-11-19 14:25:00,199.96,200.01,199.92,200.01,4343.0,191.2476,191.2954,191.2094,191.2954,4343.0
2019-11-19 14:30:00,200.01,200.02,199.88,199.89,5257.0,191.2954,191.305,191.1711,191.1807,5257.0
2019-11-19 14:35:00,199.91,200.02,199.87,200.02,4540.0,191.1998,191.305,191.1615,191.305,4540.0
2019-11-19 14:40:00,200.03,200.34,200.03,200.34,15844.0,191.3146,191.6111,191.3146,191.6111,15844.0
2019-11-19 14:45:00,200.43,200.72,200.41,200.62,15120.0,191.6971,191.9745,191.678,191.8789,15120.0
2019-11-19 14:50:00,200.61,200.81,200.46,200.69,11195.0,191.8693,192.0606,191.7258,191.9458,11195.0
2019-11-19 14:55:00,200.68,200.89,200.66,200.82,10629.0,191.9362,192.1371,191.9171,192.0701,10629.0
2019-11-19 15:00:00,200.82,201.0,200.8,200.89,16596.0,192.0701,192.2423,192.051,192.1371,16596.0
2019-11-19 15:05:00,200.94,201.0,200.65,200.71,19744.0,192.1849,192.2423,191.9075,191.9649,19744.0
2019-11-19 15:10:00,200.71,200.71,200.49,200.5,6043.0,191.9649,191.9649,191.7545,191.7641,6043.0
2019-11-19 15:15:00,200.52,200.63,200.44,200.47,21917.0,191.7832,191.8884,191.7067,191.7354,21917.0
2019-11-19 15:20:00,200.47,200.47,200.24,200.32,14665.0,191.7354,191.7354,191.5154,191.5919,14665.0
2019-11-19 15:25:00,200.33,200.54,200.27,200.34,14775.0,191.6015,191.8023,191.5441,191.6111,14775.0
2019-11-19 15:30:00,200.35,200.47,200.29,200.41,8184.0,191.6206,191.7354,191.5632,191.678,8184.0
2019-11-19 15:35:00,200.36,200.36,200.06,200.06,8300.0,191.6302,191.6302,191.3433,191.3433,8300.0
2019-11-19 15:40:00,200.04,200.08,199.81,199.81,12422.0,191.3241,191.3624,191.1041,191.1041,12422.0
2019-11-19 15:45:00,199.8,199.93,199.75,199.93,14071.0,191.0946,191.2189,191.0468,191.2189,14071.0
2019-11-19 15:50:00,199.93,199.93,199.67,199.73,24034.0,191.2189,191.2189,190.9702,191.0276,24034.0
2019-11-19 15:55:00,199.73,200.03,199.61,199.64,63090.0,191.0276,191.3146,190.9129,190.9416,63090.0
2019-11-20 09:30:00,199.37,199.5,199.0,199.0,8667.0,190.6833,190.8077,190.3294,190.3294,8667.0
2019-11-20 09:35:00,199.61,200.75,199.41,200.01,11541.0,190.9129,192.0032,190.7216,191.2954,11541.0
2019-11-20 09:40:00,200.0,200.48,199.98,200.16,8500.0,191.2859,191.745,191.2667,191.4389,8500.0
2019-11-20 09:45:00,200.2,200.2,199.95,199.99,1500.0,191.4772,191.4772,191.238,191.2763,1500.0
2019-11-20 09:50:00,200.02,200.23,199.92,200.13,7300.0,191.305,191.5058,191.2094,191.4102,7300.0
2019-11-20 09:55:00,200.14,200.65,200.04,200.65,9806.0,191.4198,191.9075,191.3241,191.9075,9806.0
2019-11-20 10:00:00,200.64,200.87,200.47,200.87,5162.0,191.898,192.118,191.7354,192.118,5162.0
2019-11-20 10:05:00,200.96,201.05,200.45,200.66,21001.0,192.204,192.2901,191.7163,191.9171,21001.0
2019-11-20 10:10:00,200.68,201.0,200.41,200.41,15220.0,191.9362,192.2423,191.678,191.678,15220.0
2019-11-20 10:15:00,200.48,200.55,200.36,200.54,4661.0,191.745,191.8119,191.6302,191.8023,4661.0
2019-11-20 10:20:00,200.44,200.59,200.3,200.59,4726.0,191.7067,191.8502,191.5728,191.8502,4726.0
2019-11-20 10:25:00,200.77,200.9,200.66,200.73,6182.0,192.0223,192.1467,191.9171,191.9841,6182.0
2019-11-20 10:30:00,200.79,200.83,200.38,200.39,6489.0,192.0414,192.0797,191.6493,191.6589,6489.0
2019-11-20 10:35:00,200.35,200.47,200.15,200.33,4558.0,191.6206,191.7354,191.4293,191.6015,4558.0
2019-11-20 10:40:00,200.4,200.75,200.38,200.71,5715.0,191.6684,192.0032,191.6493,191.9649,5715.0
2019-11-20 10:45:00,200.72,200.72,200.55,200.67,2711.0,191.9745,191.9745,191.8119,191.9267,2711.0
2019-11-20 10:50:00,200.69,200.69,200.43,200.43,2100.0,191.9458,191.9458,191.6971,191.6971,2100.0
2019-11-20 10:55:00,200.39,200.39,200.25,200.39,4254.0,191.6589,191.6589,191.525,191.6589,4254.0
2019-11-20 11:00:00,200.39,200.39,200.11,200.13,3400.0,191.6589,191.6589,191.3911,191.4102,3400.0
2019-11-20 11:05:00,200.18,200.26,200.11,200.19,6908.0,191.458,191.5345,191.3911,191.4676,6908.0
2019-11-20 11:10:00,200.15,200.15,199.8,199.94,16866.0,191.4293,191.4293,191.0946,191.2285,16866.0
2019-11-20 11:15:00,199.94,200.21,199.84,200.11,3650.0,191.2285,191.4867,191.1328,191.3911,3650.0
2019-11-20 11:20:00,200.1,200.11,200.04,200.04,500.0,191.3815,191.3911,191.3241,191.3241,500.0
2019-11-20 11:25:00,200.11,200.27,200.07,200.07,7755.0,191.3911,191.5441,191.3528,191.3528,7755.0
2019-11-20 11:30:00,200.07,200.07,199.7,199.83,10289.0,191.3528,191.3528,190.9989,191.1233,10289.0
2019-11-20 11:35:00,199.86,200.0,199.81,200.0,1800.0,191.152,191.2859,191.1041,191.2859,1800.0
2019-11-20 11:40:00,199.97,200.04,199.84,199.96,15553.0,191.2572,191.3241,191.1328,191.2476,15553.0
2019-11-20 11:45:00,199.96,199.96,199.82,199.92,2989.0,191.2476,191.2476,191.1137,191.2094,2989.0
2019-11-20 11:50:00,199.91,199.91,199.86,199.86,3400.0,191.1998,191.1998,191.152,191.152,3400.0
2019-11-20 11:55:00,199.91,200.07,199.89,200.04,3417.0,191.1998,191.3528,191.1807,191.3241,3417.0
2019-11-20 12:00:00,200.01,200.06,199.65,199.69,3049.0,191.2954,191.3433,190.9511,190.9894,3049.0
2019-11-20 12:05:00,199.77,199.94,199.77,199.93,925.0,191.0659,191.2285,191.0659,191.2189,925.0
2019-11-20 12:10:00,200.0,200.08,199.94,199.97,2647.0,191.2859,191.3624,191.2285,191.2572,2647.0
2019-11-20 12:15:00,200.0,200.26,200.0,200.17,3965.0,191.2859,191.5345,191.2859,191.4485,3965.0
2019-11-20 12:20:00,200.19,200.29,200.17,200.22,1085.0,191.4676,191.5632,191.4485,191.4963,1085.0
2019-11-20 12:25:00,200.21,200.23,199.88,199.88,12102.0,191.4867,191.5058,191.1711,191.1711,12102.0
2019-11-20 12:30:00,199.85,200.0,199.78,199.96,5815.0,191.1424,191.2859,191.0755,191.2476,5815.0
2019-11-20 12:35:00,199.99,200.31,199.99,200.31,2411.0,191.2763,191.5824,191.2763,191.5824,2411.0
2019-11-20 12:40:00,200.5,200.67,200.5,200.58,1610.0,191.7641,191.9267,191.7641,191.8406,1610.0
2019-11-20 12:45:00,200.57,200.57,200.49,200.5,1900.0,191.831,191.831,191.7545,191.7641,1900.0
2019-11-20 12:50:00,200.45,200.45,200.22,200.29,1550.0,191.7163,191.7163,191.4963,191.5632,1550.0
2019-11-20 12:55:00,200.19,200.21,199.77,199.91,6855.0,191.4676,191.4867,191.0659,191.1998,6855.0
2019-11-20 13:00:00,200.01,200.21,199.94,200.07,1500.0,191.2954,191.4867,191.2285,191.3528,1500.0
2019-11-20 13:05:00,199.99,200.02,199.95,200.0,1000.0,191.2763,191.305,191.238,191.2859,1000.0
2019-11-20 13:10:00,199.97,200.02,199.9,199.98,4590.0,191.2572,191.305,191.1902,191.2667,4590.0
2019-11-20 13:15:00,199.96,200.04,199.91,200.04,6150.0,191.2476,191.3241,191.1998,191.3241,6150.0
2019-11-20 13:20:00,200.04,200.17,200.01,200.11,2943.0,191.3241,191.4485,191.2954,191.3911,2943.0
2019-11-20 13:25:00,200.11,200.16,200.02,200.03,2520.0,191.3911,191.4389,191.305,191.3146,2520.0
2019-11-20 13:30:00,200.05,200.1,199.92,199.98,4955.0,191.3337,191.3815,191.2094,191.2667,4955.0
2019-11-20 13:35:00,200.0,200.05,199.95,199.97,2460.0,191.2859,191.3337,191.238,191.2572,2460.0
2019-11-20 13:40:00,199.99,200.2,199.96,200.19,1361.0,191.2763,191.4772,191.2476,191.4676,1361.0
2019-11-20 13:45:00,200.23,200.28,200.19,200.28,1100.0,191.5058,191.5537,191.4676,191.5537,1100.0
2019-11-20 13:50:00,200.38,200.73,200.3,200.62,4185.0,191.6493,191.9841,191.5728,191.8789,4185.0
2019-11-20 13:55:00,200.58,200.66,200.56,200.64,3880.0,191.8406,191.9171,191.8215,191.898,3880.0
2019-11-20 14:00:00,200.61,200.61,200.36,200.46,2400.0,191.8693,191.8693,191.6302,191.7258,2400.0
2019-11-20 14:05:00,200.39,200.47,200.36,200.45,5767.0,191.6589,191.7354,191.6302,191.7163,5767.0
2019-11-20 14:10:00,200.47,200.62,200.47,200.6,900.0,191.7354,191.8789,191.7354,191.8597,900.0
2019-11-20 14:15:00,200.6,200.72,200.51,200.71,2424.0,191.8597,191.9745,191.7736,191.9649,2424.0
2019-11-20 14:20:00,200.71,200.84,200.7,200.8,1630.0,191.9649,192.0893,191.9554,192.051,1630.0
2019-11-20 14:25:00,200.86,201.0,200.86,201.0,2653.0,192.1084,192.2423,192.1084,192.2423,2653.0
2019-11-20 14:30:00,200.96,201.03,200.85,200.97,5200.0,192.204,192.271,192.0988,192.2136,5200.0
2019-11-20 14:35:00,200.99,201.12,200.94,201.06,2325.0,192.2327,192.3571,192.1849,192.2997,2325.0
2019-11-20 14:40:00,201.03,201.09,200.8,201.09,3714.0,192.271,192.3284,192.051,192.3284,3714.0
2019-11-20 14:45:00,201.2,201.3,201.06,201.06,2868.0,192.4336,192.5292,192.2997,192.2997,2868.0
2019-11-20 14:50:00,201.14,201.16,201.1,201.16,1200.0,192.3762,192.3953,192.3379,192.3953,1200.0
2019-11-20 14:55:00,201.23,201.32,201.12,201.12,3309.0,192.4623,192.5484,192.3571,192.3571,3309.0
2019-11-20 15:00:00,201.16,201.23,201.1,201.1,1900.0,192.3953,192.4623,192.3379,192.3379,1900.0
2019-11-20 15:05:00,201.17,201.35,201.14,201.35,2395.0,192.4049,192.577,192.3762,192.577,2395.0
2019-11-20 15:10:00,201.4,201.47,201.36,201.47,3107.0,192.6249,192.6918,192.5866,192.6918,3107.0
2019-11-20 15:15:00,201.44,201.47,201.33,201.35,4355.0,192.6631,192.6918,192.5579,192.577,4355.0
2019-11-20 15:20:00,201.37,201.47,201.3,201.44,3319.0,192.5962,192.6918,192.5292,192.6631,3319.0
2019-11-20 15:25:00,201.42,201.5,201.26,201.26,4032.0,192.644,192.7205,192.491,192.491,4032.0
2019-11-20 15:30:00,201.29,201.32,201.23,201.24,3415.0,192.5197,192.5484,192.4623,192.4718,3415.0
2019-11-20 15:35:00,201.24,201.51,201.11,201.34,19906.0,192.4718,192.7301,192.3475,192.5675,19906.0
2019-11-20 15:40:00,201.38,201.62,201.37,201.56,4471.0,192.6057,192.8353,192.5962,192.7779,4471.0
2019-11-20 15:45:00,201.59,201.67,201.54,201.63,5188.0,192.8066,192.8831,192.7588,192.8448,5188.0
2019-11-20 15:50:00,201.55,201.65,201.33,201.47,15918.0,192.7683,192.864,192.5579,192.6918,15918.0
2019-11-20 15:55:00,201.55,201.78,201.37,201.48,47340.0,192.7683,192.9883,192.5962,192.7014,47340.0
2019-11-21 09:30:00,200.98,201.05,200.34,200.88,13135.0,192.2232,192.2901,191.6111,192.1275,13135.0
2019-11-21 09:35:00,200.93,201.17,200.63,200.79,2912.0,192.1753,192.4049,191.8884,192.0414,2912.0
2019-11-21 09:40:00,200.85,200.85,200.63,200.64,2801.0,192.0988,192.0988,191.8884,191.898,2801.0
2019-11-21 09:45:00,200.64,200.64,200.17,200.17,3440.0,191.898,191.898,191.4485,191.4485,3440.0
2019-11-21 09:50:00,200.24,200.62,200.24,200.31,3518.0,191.5154,191.8789,191.5154,191.5824,3518.0
2019-11-21 09:55:00,200.29,200.8,200.29,200.73,4805.0,191.5632,192.051,191.5632,191.9841,4805.0
2019-11-21 10:00:00,200.88,201.08,200.38,200.49,5800.0,192.1275,192.3188,191.6493,191.7545,5800.0
2019-11-21 10:05:00,200.55,200.75,200.41,200.67,2300.0,191.8119,192.0032,191.678,191.9267,2300.0
2019-11-21 10:10:00,200.59,200.89,200.59,200.69,4300.0,191.8502,192.1371,191.8502,191.9458,4300.0
2019-11-21 10:15:00,200.65,200.76,200.14,200.17,4200.0,191.9075,192.0128,191.4198,191.4485,4200.0
2019-11-21 10:20:00,200.11,200.19,199.88,199.88,2800.0,191.3911,191.4676,191.1711,191.1711,2800.0
2019-11-21 10:25:00,199.96,200.15,199.81,199.83,6591.0,191.2476,191.4293,191.1041,191.1233,6591.0
2019-11-21 10:30:00,199.83,199.87,199.46,199.74,16906.0,191.1233,191.1615,190.7694,191.0372,16906.0
2019-11-21 10:35:00,199.77,199.93,199.76,199.82,1715.0,191.0659,191.2189,191.0563,191.1137,1715.0
2019-11-21 10:40:00,199.84,199.99,199.61,199.87,8108.0,191.1328,191.2763,190.9129,191.1615,8108.0
2019-11-21 10:45:00,199.84,199.86,199.59,199.66,3700.0,191.1328,191.152,190.8937,190.9607,3700.0
2019-11-21 10:50:00,199.72,199.72,199.19,199.36,11357.0,191.0181,191.0181,190.5112,190.6738,11357.0
2019-11-21 10:55:00,199.35,199.57,199.28,199.57,4593.0,190.6642,190.8746,190.5972,190.8746,4593.0
2019-11-21 11:00:00,199.6,200.02,199.6,199.94,2625.0,190.9033,191.305,190.9033,191.2285,2625.0
2019-11-21 11:05:00,199.95,200.19,199.82,200.19,4559.0,191.238,191.4676,191.1137,191.4676,4559.0
2019-11-21 11:10:00,200.15,200.19,199.97,199.97,4115.0,191.4293,191.4676,191.2572,191.2572,4115.0
2019-11-21 11:15:00,199.95,199.96,199.62,199.66,6802.0,191.238,191.2476,190.9224,190.9607,6802.0
2019-11-21 11:20:00,199.63,199.7,199.31,199.46,4730.0,190.932,190.9989,190.6259,190.7694,4730.0
2019-11-21 11:25:00,199.46,199.67,199.23,199.23,4813.0,190.7694,190.9702,190.5494,190.5494,4813.0
2019-11-21 11:30:00,199.27,199.36,198.99,198.99,6469.0,190.5877,190.6738,190.3199,190.3199,6469.0
2019-11-21 11:35:00,198.95,199.16,198.92,199.07,10508.0,190.2816,190.4825,190.2529,190.3964,10508.0
2019-11-21 11:40:00,199.07,199.3,198.99,199.28,6371.0,190.3964,190.6164,190.3199,190.5972,6371.0
2019-11-21 11:45:00,199.32,199.36,199.24,199.29,3935.0,190.6355,190.6738,190.559,190.6068,3935.0
2019-11-21 11:50:00,199.29,199.29,198.91,199.04,11111.0,190.6068,190.6068,190.2434,190.3677,11111.0
2019-11-21 11:55:00,199.12,199.15,199.08,199.1,3373.0,190.4442,190.4729,190.406,190.4251,3373.0
2019-11-21 12:00:00,199.09,199.29,199.03,199.29,6458.0,190.4155,190.6068,190.3581,190.6068,6458.0
2019-11-21 12:05:00,199.28,199.49,199.14,199.36,4541.0,190.5972,190.7981,190.4633,190.6738,4541.0
2019-11-21 12:10:00,199.42,199.7,199.4,199.64,3912.0,190.7311,190.9989,190.712,190.9416,3912.0
2019-11-21 12:15:00,199.65,199.67,199.4,199.4,3884.0,190.9511,190.9702,190.712,190.712,3884.0
2019-11-21 12:20:00,199.37,199.68,199.35,199.68,5305.0,190.6833,190.9798,190.6642,190.9798,5305.0
2019-11-21 12:25:00,199.67,199.76,199.63,199.69,1676.0,190.9702,191.0563,190.932,190.9894,1676.0
2019-11-21 12:30:00,199.67,199.89,199.67,199.81,5294.0,190.9702,191.1807,190.9702,191.1041,5294.0
2019-11-21 12:35:00,199.85,199.9,199.79,199.88,3581.0,191.1424,191.1902,191.085,191.1711,3581.0
2019-11-21 12:40:00,199.91,199.91,199.79,199.79,5505.0,191.1998,191.1998,191.085,191.085,5505.0
2019-11-21 12:45:00,199.78,199.78,199.65,199.66,3400.0,191.0755,191.0755,190.9511,190.9607,3400.0
2019-11-21 12:50:00,199.66,199.71,199.65,199.65,1609.0,190.9607,191.0085,190.9511,190.9511,1609.0
2019-11-21 12:55:00,199.65,199.66,199.4,199.5,6631.0,190.9511,190.9607,190.712,190.8077,6631.0
2019-11-21 13:00:00,199.54,199.84,199.54,199.7,6466.0,190.8459,191.1328,190.8459,190.9989,6466.0
2019-11-21 13:05:00,199.69,199.79,199.62,199.7,4752.0,190.9894,191.085,190.9224,190.9989,4752.0
2019-11-21 13:10:00,199.79,199.81,199.58,199.65,6000.0,191.085,191.1041,190.8842,190.9511,6000.0
2019-11-21 13:15:00,199.66,199.74,199.63,199.63,4576.0,190.9607,191.0372,190.932,190.932,4576.0
2019-11-21 13:20:00,199.63,199.63,199.44,199.5,2771.0,190.932,190.932,190.7503,190.8077,2771.0
2019-11-21 13:25:00,199.45,199.48,199.38,199.45,4973.0,190.7598,190.7885,190.6929,190.7598,4973.0
2019-11-21 13:30:00,199.46,199.47,199.33,199.33,3048.0,190.7694,190.779,190.6451,190.6451,3048.0
2019-11-21 13:35:00,199.32,199.36,199.19,199.21,3443.0,190.6355,190.6738,190.5112,190.5303,3443.0
2019-11-21 13:40:00,199.14,199.21,199.08,199.08,2700.0,190.4633,190.5303,190.406,190.406,2700.0
2019-11-21 13:45:00,199.06,199.13,199.03,199.1,4084.0,190.3868,190.4538,190.3581,190.4251,4084.0
2019-11-21 13:50:00,199.13,199.14,198.95,198.96,3666.0,190.4538,190.4633,190.2816,190.2912,3666.0
2019-11-21 13:55:00,198.95,199.07,198.94,199.01,2153.0,190.2816,190.3964,190.2721,190.339,2153.0
2019-11-21 14:00:00,199.06,199.17,198.96,198.97,4894.0,190.3868,190.492,190.2912,190.3007,4894.0
2019-11-21 14:05:00,199.03,199.26,199.01,199.02,11737.0,190.3581,190.5781,190.339,190.3486,11737.0
2019-11-21 14:10:00,199.06,199.16,198.98,199.11,6728.0,190.3868,190.4825,190.3103,190.4346,6728.0
2019-11-21 14:15:00,199.1,199.17,199.05,199.14,5196.0,190.4251,190.492,190.3773,190.4633,5196.0
2019-11-21 14:20:00,199.16,199.31,199.16,199.23,4623.0,190.4825,190.6259,190.4825,190.5494,4623.0
2019-11-21 14:25:00,199.22,199.3,199.2,199.27,6589.0,190.5399,190.6164,190.5207,190.5877,6589.0
2019-11-21 14:30:00,199.25,199.39,199.22,199.34,3758.0,190.5685,190.7024,190.5399,190.6546,3758.0
2019-11-21 14:35:00,199.4,199.4,199.23,199.28,3702.0,190.712,190.712,190.5494,190.5972,3702.0
2019-11-21 14:40:00,199.28,199.4,199.28,199.36,3950.0,190.5972,190.712,190.5972,190.6738,3950.0
2019-11-21 14:45:00,199.33,199.36,199.26,199.31,3900.0,190.6451,190.6738,190.5781,190.6259,3900.0
2019-11-21 14:50:00,199.28,199.31,199.2,199.2,2768.0,190.5972,190.6259,190.5207,190.5207,2768.0
2019-11-21 14:55:00,199.2,199.2,199.14,199.16,2631.0,190.5207,190.5207,190.4633,190.4825,2631.0
2019-11-21 15:00:00,199.19,199.22,199.11,199.11,3859.0,190.5112,190.5399,190.4346,190.4346,3859.0
2019-11-21 15:05:00,199.1,199.28,199.05,199.28,5546.0,190.4251,190.5972,190.3773,190.5972,5546.0
2019-11-21 15:10:00,199.29,199.5,199.29,199.47,5533.0,190.6068,190.8077,190.6068,190.779,5533.0
2019-11-21 15:15:00,199.48,199.48,199.27,199.35,5008.0,190.7885,190.7885,190.5877,190.6642,5008.0
2019-11-21 15:20:00,199.33,199.47,199.27,199.29,5731.0,190.6451,190.779,190.5877,190.6068,5731.0
2019-11-21 15:25:00,199.34,199.4,199.3,199.3,5584.0,190.6546,190.712,190.6164,190.6164,5584.0
2019-11-21 15:30:00,199.3,199.36,199.18,199.32,6973.0,190.6164,190.6738,190.5016,190.6355,6973.0
2019-11-21 15:35:00,199.34,199.41,198.98,198.99,11964.0,190.6546,190.7216,190.3103,190.3199,11964.0
2019-11-21 15:40:00,199.06,199.06,198.91,198.96,7002.0,190.3868,190.3868,190.2434,190.2912,7002.0
2019-11-21 15:45:00,198.97,198.97,198.71,198.75,11313.0,190.3007,190.3007,190.0521,190.0903,11313.0
2019-11-21 15:50:00,198.75,198.75,198.58,198.68,15605.0,190.0903,190.0903,189.9277,190.0234,15605.0
2019-11-21 15:55:00,198.69,198.91,198.56,198.8,54258.0,190.0329,190.2434,189.9086,190.1382,54258.0
2019-11-22 09:30:00,199.01,199.06,198.23,198.23,7609.0,190.339,190.3868,189.593,189.593,7609.0
2019-11-22 09:35:00,198.56,198.95,198.11,198.95,3379.0,189.9086,190.2816,189.4782,190.2816,3379.0
2019-11-22 09:40:00,198.9,198.9,198.63,198.65,2100.0,190.2338,190.2338,189.9756,189.9947,2100.0
2019-11-22 09:45:00,198.65,198.93,198.64,198.75,2822.0,189.9947,190.2625,189.9851,190.0903,2822.0
2019-11-22 09:50:00,198.8,198.93,198.71,198.83,2540.0,190.1382,190.2625,190.0521,190.1668,2540.0
2019-11-22 09:55:00,198.89,199.0,198.77,198.87,5321.0,190.2242,190.3294,190.1095,190.2051,5321.0
2019-11-22 10:00:00,198.89,199.0,198.47,198.47,5910.0,190.2242,190.3294,189.8225,189.8225,5910.0
2019-11-22 10:05:00,198.47,198.55,198.47,198.48,2200.0,189.8225,189.899,189.8225,189.8321,2200.0
2019-11-22 10:10:00,198.48,198.72,198.44,198.6,3886.0,189.8321,190.0616,189.7938,189.9469,3886.0
2019-11-22 10:15:00,198.58,198.62,198.45,198.53,2515.0,189.9277,189.966,189.8034,189.8799,2515.0
2019-11-22 10:20:00,198.6,198.68,198.47,198.47,3795.0,189.9469,190.0234,189.8225,189.8225,3795.0
2019-11-22 10:25:00,198.4,198.4,197.84,197.9,3385.0,189.7556,189.7556,189.22,189.2774,3385.0
2019-11-22 10:30:00,197.98,198.04,197.83,197.95,4416.0,189.3539,189.4113,189.2104,189.3252,4416.0
2019-11-22 10:35:00,198.16,198.24,198.06,198.19,2588.0,189.526,189.6026,189.4304,189.5547,2588.0
2019-11-22 10:40:00,198.44,198.5,198.22,198.48,6484.0,189.7938,189.8512,189.5834,189.8321,6484.0
2019-11-22 10:45:00,198.47,198.51,198.13,198.13,7521.0,189.8225,189.8608,189.4973,189.4973,7521.0
2019-11-22 10:50:00,198.18,198.2,197.86,197.87,1900.0,189.5452,189.5643,189.2391,189.2487,1900.0
2019-11-22 10:55:00,197.95,198.12,197.89,198.08,3207.0,189.3252,189.4878,189.2678,189.4495,3207.0
2019-11-22 11:00:00,198.06,198.07,197.83,198.0,4595.0,189.4304,189.44,189.2104,189.373,4595.0
2019-11-22 11:05:00,198.06,198.09,197.85,198.09,4401.0,189.4304,189.4591,189.2295,189.4591,4401.0
2019-11-22 11:10:00,197.97,198.12,197.96,198.12,2200.0,189.3443,189.4878,189.3348,189.4878,2200.0
2019-11-22 11:15:00,198.09,198.21,198.07,198.12,3200.0,189.4591,189.5739,189.44,189.4878,3200.0
2019-11-22 11:20:00,198.17,198.2,198.08,198.15,2855.0,189.5356,189.5643,189.4495,189.5165,2855.0
2019-11-22 11:25:00,198.19,198.2,197.95,198.0,2919.0,189.5547,189.5643,189.3252,189.373,2919.0
2019-11-22 11:30:00,198.06,198.21,197.94,197.95,6729.0,189.4304,189.5739,189.3156,189.3252,6729.0
2019-11-22 11:35:00,198.0,198.02,197.93,197.93,1600.0,189.373,189.3921,189.3061,189.3061,1600.0
2019-11-22 11:40:00,198.05,198.16,198.0,198.0,2200.0,189.4208,189.526,189.373,189.373,2200.0
2019-11-22 11:45:00,198.16,198.39,198.07,198.34,1865.0,189.526,189.746,189.44,189.6982,1865.0
2019-11-22 11:50:00,198.34,198.45,198.33,198.45,6083.0,189.6982,189.8034,189.6886,189.8034,6083.0
2019-11-22 11:55:00,198.51,198.57,198.44,198.44,4307.0,189.8608,189.9182,189.7938,189.7938,4307.0
2019-11-22 12:00:00,198.44,198.44,198.29,198.38,3339.0,189.7938,189.7938,189.6504,189.7365,3339.0
2019-11-22 12:05:00,198.44,198.44,198.29,198.35,4200.0,189.7938,189.7938,189.6504,189.7078,4200.0
2019-11-22 12:10:00,198.4,198.42,198.23,198.3,2500.0,189.7556,189.7747,189.593,189.6599,2500.0
2019-11-22 12:15:00,198.29,198.3,198.03,198.11,3600.0,189.6504,189.6599,189.4017,189.4782,3600.0
2019-11-22 12:20:00,198.1,198.34,198.1,198.34,2479.0,189.4687,189.6982,189.4687,189.6982,2479.0
2019-11-22 12:25:00,198.38,198.39,198.24,198.25,2687.0,189.7365,189.746,189.6026,189.6121,2687.0
2019-11-22 12:30:00,198.28,198.29,198.21,198.27,2860.0,189.6408,189.6504,189.5739,189.6312,2860.0
2019-11-22 12:35:00,198.37,198.41,198.36,198.37,2715.0,189.7269,189.7651,189.7173,189.7269,2715.0
2019-11-22 12:40:00,198.36,198.5,198.31,198.47,3764.0,189.7173,189.8512,189.6695,189.8225,3764.0
2019-11-22 12:45:00,198.42,198.5,198.37,198.42,4363.0,189.7747,189.8512,189.7269,189.7747,4363.0
2019-11-22 12:50:00,198.4,198.43,198.33,198.38,1300.0,189.7556,189.7843,189.6886,189.7365,1300.0
2019-11-22 12:55:00,198.45,198.47,198.36,198.44,3060.0,189.8034,189.8225,189.7173,189.7938,3060.0
2019-11-22 13:00:00,198.44,198.6,198.44,198.58,1700.0,189.7938,189.9469,189.7938,189.9277,1700.0
2019-11-22 13:05:00,198.6,198.6,198.49,198.53,2772.0,189.9469,189.9469,189.8417,189.8799,2772.0
2019-11-22 13:10:00,198.53,198.53,198.32,198.32,1800.0,189.8799,189.8799,189.6791,189.6791,1800.0
2019-11-22 13:15:00,198.38,198.41,198.33,198.35,1000.0,189.7365,189.7651,189.6886,189.7078,1000.0
2019-11-22 13:20:00,198.42,198.58,198.42,198.58,1100.0,189.7747,189.9277,189.7747,189.9277,1100.0
2019-11-22 13:25:00,198.56,198.61,198.5,198.5,3229.0,189.9086,189.9564,189.8512,189.8512,3229.0
2019-11-22 13:30:00,198.58,198.73,198.58,198.73,3900.0,189.9277,190.0712,189.9277,190.0712,3900.0
2019-11-22 13:35:00,198.75,198.8,198.75,198.77,4010.0,190.0903,190.1382,190.0903,190.1095,4010.0
2019-11-22 13:40:00,198.8,198.8,198.74,198.74,500.0,190.1382,190.1382,190.0808,190.0808,500.0
2019-11-22 13:45:00,198.79,198.82,198.66,198.66,2600.0,190.1286,190.1573,190.0043,190.0043,2600.0
2019-11-22 13:50:00,198.65,198.67,198.54,198.54,2189.0,189.9947,190.0138,189.8895,189.8895,2189.0
2019-11-22 13:55:00,198.54,198.58,198.41,198.52,2900.0,189.8895,189.9277,189.7651,189.8704,2900.0
2019-11-22 14:00:00,198.53,198.58,198.49,198.58,3800.0,189.8799,189.9277,189.8417,189.9277,3800.0
2019-11-22 14:05:00,198.59,198.62,198.47,198.53,10679.0,189.9373,189.966,189.8225,189.8799,10679.0
2019-11-22 14:10:00,198.55,198.55,198.46,198.5,2366.0,189.899,189.899,189.813,189.8512,2366.0
2019-11-22 14:15:00,198.47,198.62,198.47,198.62,3500.0,189.8225,189.966,189.8225,189.966,3500.0
2019-11-22 14:20:00,198.63,198.7,198.56,198.63,4430.0,189.9756,190.0425,189.9086,189.9756,4430.0
2019-11-22 14:25:00,198.72,198.8,198.72,198.77,5087.0,190.0616,190.1382,190.0616,190.1095,5087.0
2019-11-22 14:30:00,198.75,198.78,198.73,198.76,3400.0,190.0903,190.119,190.0712,190.0999,3400.0
2019-11-22 14:35:00,198.75,198.87,198.74,198.87,4266.0,190.0903,190.2051,190.0808,190.2051,4266.0
2019-11-22 14:40:00,198.78,199.01,198.77,198.95,2605.0,190.119,190.339,190.1095,190.2816,2605.0
2019-11-22 14:45:00,198.96,199.0,198.89,198.94,4112.0,190.2912,190.3294,190.2242,190.2721,4112.0
2019-11-22 14:50:00,198.9,198.97,198.9,198.95,4307.0,190.2338,190.3007,190.2338,190.2816,4307.0
2019-11-22 14:55:00,198.93,198.96,198.81,198.87,2400.0,190.2625,190.2912,190.1477,190.2051,2400.0
2019-11-22 15:00:00,198.88,198.92,198.86,198.89,3100.0,190.2147,190.2529,190.1955,190.2242,3100.0
2019-11-22 15:05:00,198.89,199.11,198.89,199.11,4333.0,190.2242,190.4346,190.2242,190.4346,4333.0
2019-11-22 15:10:00,199.11,199.18,199.09,199.09,5300.0,190.4346,190.5016,190.4155,190.4155,5300.0
2019-11-22 15:15:00,199.09,199.17,199.06,199.06,7086.0,190.4155,190.492,190.3868,190.3868,7086.0
2019-11-22 15:20:00,199.03,199.22,199.01,199.22,2800.0,190.3581,190.5399,190.339,190.5399,2800.0
2019-11-22 15:25:00,199.25,199.29,199.22,199.22,4675.0,190.5685,190.6068,190.5399,190.5399,4675.0
2019-11-22 15:30:00,199.25,199.4,199.22,199.36,6807.0,190.5685,190.712,190.5399,190.6738,6807.0
2019-11-22 15:35:00,199.38,199.49,199.38,199.44,6124.0,190.6929,190.7981,190.6929,190.7503,6124.0
2019-11-22 15:40:00,199.43,199.58,199.43,199.52,4510.0,190.7407,190.8842,190.7407,190.8268,4510.0
2019-11-22 15:45:00,199.54,199.6,199.5,199.5,5384.0,190.8459,190.9033,190.8077,190.8077,5384.0
2019-11-22 15:50:00,199.51,199.63,199.35,199.55,13997.0,190.8172,190.932,190.6642,190.8555,13997.0
2019-11-22 15:55:00,199.56,199.69,199.45,199.56,31820.0,190.865,190.9894,190.7598,190.865,31820.0
2019-11-25 09:30:00,200.0,200.55,199.94,200.29,10302.0,191.2859,191.8119,191.2285,191.5632,10302.0
2019-11-25 09:35:00,200.36,200.64,200.25,200.41,7098.0,191.6302,191.898,191.525,191.678,7098.0
2019-11-25 09:40:00,200.41,200.82,200.36,200.82,3538.0,191.678,192.0701,191.6302,192.0701,3538.0
2019-11-25 09:45:00,200.84,201.07,200.77,201.07,4495.0,192.0893,192.3092,192.0223,192.3092,4495.0
2019-11-25 09:50:00,201.18,202.0,201.17,201.98,5150.0,192.4145,193.1987,192.4049,193.1796,5150.0
2019-11-25 09:55:00,201.79,201.79,201.23,201.31,5585.0,192.9979,192.9979,192.4623,192.5388,5585.0
2019-11-25 10:00:00,201.3,201.3,200.85,200.85,5877.0,192.5292,192.5292,192.0988,192.0988,5877.0
2019-11-25 10:05:00,200.77,200.87,200.53,200.63,10222.0,192.0223,192.118,191.7928,191.8884,10222.0
2019-11-25 10:10:00,200.65,200.65,200.28,200.62,4824.0,191.9075,191.9075,191.5537,191.8789,4824.0
2019-11-25 10:15:00,200.64,200.64,200.44,200.57,3903.0,191.898,191.898,191.7067,191.831,3903.0
2019-11-25 10:20:00,200.6,200.62,200.49,200.59,6516.0,191.8597,191.8789,191.7545,191.8502,6516.0
2019-11-25 10:25:00,200.58,200.82,200.56,200.6,9195.0,191.8406,192.0701,191.8215,191.8597,9195.0
2019-11-25 10:30:00,200.58,200.67,200.45,200.48,2843.0,191.8406,191.9267,191.7163,191.745,2843.0
2019-11-25 10:35:00,200.52,200.57,200.3,200.31,5500.0,191.7832,191.831,191.5728,191.5824,5500.0
2019-11-25 10:40:00,200.31,200.41,200.16,200.41,3616.0,191.5824,191.678,191.4389,191.678,3616.0
2019-11-25 10:45:00,200.4,200.61,200.32,200.57,2938.0,191.6684,191.8693,191.5919,191.831,2938.0
2019-11-25 10:50:00,200.71,200.8,200.38,200.48,12043.0,191.9649,192.051,191.6493,191.745,12043.0
2019-11-25 10:55:00,200.48,200.51,200.37,200.47,1724.0,191.745,191.7736,191.6397,191.7354,1724.0
2019-11-25 11:00:00,200.56,200.91,200.56,200.89,6799.0,191.8215,192.1562,191.8215,192.1371,6799.0
2019-11-25 11:05:00,200.86,200.86,200.56,200.57,5039.0,192.1084,192.1084,191.8215,191.831,5039.0
2019-11-25 11:10:00,200.55,200.6,200.47,200.47,1202.0,191.8119,191.8597,191.7354,191.7354,1202.0
2019-11-25 11:15:00,200.5,200.5,200.26,200.35,5688.0,191.7641,191.7641,191.5345,191.6206,5688.0
2019-11-25 11:20:00,200.27,200.33,200.12,200.21,5227.0,191.5441,191.6015,191.4006,191.4867,5227.0
2019-11-25 11:25:00,200.26,200.57,200.26,200.56,5030.0,191.5345,191.831,191.5345,191.8215,5030.0
2019-11-25 11:30:00,200.59,200.88,200.56,200.87,2800.0,191.8502,192.1275,191.8215,192.118,2800.0
2019-11-25 11:35:00,200.87,200.88,200.67,200.67,3143.0,192.118,192.1275,191.9267,191.9267,3143.0
2019-11-25 11:40:00,200.66,200.82,200.52,200.82,1784.0,191.9171,192.0701,191.7832,192.0701,1784.0
2019-11-25 11:45:00,200.78,200.79,200.65,200.71,3200.0,192.0319,192.0414,191.9075,191.9649,3200.0
2019-11-25 11:50:00,200.78,200.83,200.7,200.81,1786.0,192.0319,192.0797,191.9554,192.0606,1786.0
2019-11-25 11:55:00,200.8,200.83,200.62,200.72,5753.0,192.051,192.0797,191.8789,191.9745,5753.0
2019-11-25 12:00:00,200.76,200.99,200.76,200.93,3260.0,192.0128,192.2327,192.0128,192.1753,3260.0
2019-11-25 12:05:00,200.94,200.94,200.75,200.91,4047.0,192.1849,192.1849,192.0032,192.1562,4047.0
2019-11-25 12:10:00,200.9,201.11,200.66,200.66,11682.0,192.1467,192.3475,191.9171,191.9171,11682.0
2019-11-25 12:15:00,200.73,200.79,200.6,200.6,1800.0,191.9841,192.0414,191.8597,191.8597,1800.0
2019-11-25 12:20:00,200.5,200.71,200.49,200.63,1639.0,191.7641,191.9649,191.7545,191.8884,1639.0
2019-11-25 12:25:00,200.62,200.62,200.5,200.52,844.0,191.8789,191.8789,191.7641,191.7832,844.0
2019-11-25 12:30:00,200.52,200.56,200.35,200.39,3100.0,191.7832,191.8215,191.6206,191.6589,3100.0
2019-11-25 12:35:00,200.42,200.42,200.32,200.36,1203.0,191.6876,191.6876,191.5919,191.6302,1203.0
2019-11-25 12:40:00,200.36,200.41,200.27,200.27,3100.0,191.6302,191.678,191.5441,191.5441,3100.0
2019-11-25 12:45:00,200.27,200.27,200.15,200.15,2276.0,191.5441,191.5441,191.4293,191.4293,2276.0
2019-11-25 12:50:00,200.13,200.17,200.1,200.17,1895.0,191.4102,191.4485,191.3815,191.4485,1895.0
2019-11-25 12:55:00,200.18,200.19,199.98,200.09,2105.0,191.458,191.4676,191.2667,191.3719,2105.0
2019-11-25 13:00:00,200.12,200.37,200.12,200.37,5745.0,191.4006,191.6397,191.4006,191.6397,5745.0
2019-11-25 13:05:00,200.37,200.43,200.37,200.41,4067.0,191.6397,191.6971,191.6397,191.678,4067.0
2019-11-25 13:10:00,200.39,200.42,200.24,200.28,2685.0,191.6589,191.6876,191.5154,191.5537,2685.0
2019-11-25 13:15:00,200.23,200.26,200.23,200.26,500.0,191.5058,191.5345,191.5058,191.5345,500.0
2019-11-25 13:20:00,200.26,200.31,200.15,200.19,3800.0,191.5345,191.5824,191.4293,191.4676,3800.0
2019-11-25 13:25:00,200.16,200.19,200.1,200.13,2081.0,191.4389,191.4676,191.3815,191.4102,2081.0
2019-11-25 13:30:00,200.11,200.12,200.04,200.04,2000.0,191.3911,191.4006,191.3241,191.3241,2000.0
2019-11-25 13:35:00,200.04,200.04,199.89,199.93,1801.0,191.3241,191.3241,191.1807,191.2189,1801.0
2019-11-25 13:40:00,199.89,199.97,199.87,199.87,1150.0,191.1807,191.2572,191.1615,191.1615,1150.0
2019-11-25 13:45:00,199.83,199.88,199.81,199.88,2989.0,191.1233,191.1711,191.1041,191.1711,2989.0
2019-11-25 13:50:00,199.89,200.03,199.89,199.96,2200.0,191.1807,191.3146,191.1807,191.2476,2200.0
2019-11-25 13:55:00,199.96,200.04,199.96,199.97,1498.0,191.2476,191.3241,191.2476,191.2572,1498.0
2019-11-25 14:00:00,199.91,200.1,199.91,200.08,1600.0,191.1998,191.3815,191.1998,191.3624,1600.0
2019-11-25 14:05:00,200.07,200.19,200.06,200.19,1922.0,191.3528,191.4676,191.3433,191.4676,1922.0
2019-11-25 14:10:00,200.16,200.19,200.06,200.11,1900.0,191.4389,191.4676,191.3433,191.3911,1900.0
2019-11-25 14:15:00,200.15,200.23,200.15,200.15,1031.0,191.4293,191.5058,191.4293,191.4293,1031.0
2019-11-25 14:20:00,200.13,200.13,200.06,200.1,1886.0,191.4102,191.4102,191.3433,191.3815,1886.0
2019-11-25 14:25:00,200.1,200.15,200.09,200.12,3198.0,191.3815,191.4293,191.3719,191.4006,3198.0
2019-11-25 14:30:00,200.12,200.17,200.06,200.17,2735.0,191.4006,191.4485,191.3433,191.4485,2735.0
2019-11-25 14:35:00,200.17,200.19,200.14,200.16,2500.0,191.4485,191.4676,191.4198,191.4389,2500.0
2019-11-25 14:40:00,200.15,200.15,199.91,199.91,3000.0,191.4293,191.4293,191.1998,191.1998,3000.0
2019-11-25 14:45:00,199.91,199.92,199.76,199.8,3353.0,191.1998,191.2094,191.0563,191.0946,3353.0
2019-11-25 14:50:00,199.81,199.84,199.69,199.75,2062.0,191.1041,191.1328,190.9894,191.0468,2062.0
2019-11-25 14:55:00,199.75,199.79,199.72,199.73,2500.0,191.0468,191.085,191.0181,191.0276,2500.0
2019-11-25 15:00:00,199.72,199.89,199.71,199.89,2800.0,191.0181,191.1807,191.0085,191.1807,2800.0
2019-11-25 15:05:00,199.9,199.98,199.82,199.96,3600.0,191.1902,191.2667,191.1137,191.2476,3600.0
2019-11-25 15:10:00,199.93,199.96,199.89,199.92,2641.0,191.2189,191.2476,191.1807,191.2094,2641.0
2019-11-25 15:15:00,199.96,200.0,199.9,200.0,3812.0,191.2476,191.2859,191.1902,191.2859,3812.0
2019-11-25 15:20:00,200.04,200.28,200.04,200.28,8534.0,191.3241,191.5537,191.3241,191.5537,8534.0
2019-11-25 15:25:00,200.33,200.54,200.31,200.53,4133.0,191.6015,191.8023,191.5824,191.7928,4133.0
2019-11-25 15:30:00,200.54,200.6,200.5,200.57,5588.0,191.8023,191.8597,191.7641,191.831,5588.0
2019-11-25 15:35:00,200.57,200.72,200.51,200.66,13722.0,191.831,191.9745,191.7736,191.9171,13722.0
2019-11-25 15:40:00,200.72,200.73,200.4,200.4,8529.0,191.9745,191.9841,191.6684,191.6684,8529.0
2019-11-25 15:45:00,200.41,200.41,200.27,200.27,12806.0,191.678,191.678,191.5441,191.5441,12806.0
2019-11-25 15:50:00,200.29,200.62,200.17,200.62,13278.0,191.5632,191.8789,191.4485,191.8789,13278.0
2019-11-25 15:55:00,200.58,200.58,200.32,200.4,26375.0,191.8406,191.8406,191.5919,191.6684,26375.0
2019-11-26 09:30:00,200.66,200.9,200.24,200.89,7898.0,191.9171,192.1467,191.5154,192.1371,7898.0
2019-11-26 09:35:00,201.1,202.23,201.1,201.48,11061.0,192.3379,193.4187,192.3379,192.7014,11061.0
2019-11-26 09:40:00,201.84,202.19,201.77,202.08,5031.0,193.0457,193.3804,192.9787,193.2752,5031.0
2019-11-26 09:45:00,201.99,202.49,201.99,202.35,2000.0,193.1892,193.6674,193.1892,193.5335,2000.0
2019-11-26 09:50:00,202.31,202.38,202.14,202.14,2882.0,193.4952,193.5622,193.3326,193.3326,2882.0
2019-11-26 09:55:00,202.12,202.24,201.96,202.12,3989.0,193.3135,193.4283,193.1605,193.3135,3989.0
2019-11-26 10:00:00,202.02,202.02,201.54,201.73,4230.0,193.2179,193.2179,192.7588,192.9405,4230.0
2019-11-26 10:05:00,201.69,201.69,201.56,201.56,1150.0,192.9022,192.9022,192.7779,192.7779,1150.0
2019-11-26 10:10:00,201.56,202.07,201.43,202.0,7604.0,192.7779,193.2657,192.6536,193.1987,7604.0
2019-11-26 10:15:00,202.14,202.59,202.11,202.59,20754.0,193.3326,193.763,193.3039,193.763,20754.0
2019-11-26 10:20:00,202.59,202.75,202.51,202.72,3571.0,193.763,193.916,193.6865,193.8874,3571.0
2019-11-26 10:25:00,202.66,203.13,202.65,203.08,12133.0,193.83,194.2795,193.8204,194.2317,12133.0
2019-11-26 10:30:00,203.05,203.05,202.84,202.84,5581.0,194.203,194.203,194.0021,194.0021,5581.0
2019-11-26 10:35:00,202.84,202.93,202.83,202.9,613.0,194.0021,194.0882,193.9926,194.0595,613.0
2019-11-26 10:40:00,202.84,203.15,202.83,203.0,4815.0,194.0021,194.2986,193.9926,194.1552,4815.0
2019-11-26 10:45:00,203.0,203.02,202.83,202.91,4803.0,194.1552,194.1743,193.9926,194.0691,4803.0
2019-11-26 10:50:00,202.9,202.9,202.69,202.78,2400.0,194.0595,194.0595,193.8587,193.9447,2400.0
2019-11-26 10:55:00,202.81,203.06,202.78,202.78,5416.0,193.9734,194.2125,193.9447,193.9447,5416.0
2019-11-26 11:00:00,202.91,203.67,202.91,203.46,39610.0,194.0691,194.796,194.0691,194.5951,39610.0
2019-11-26 11:05:00,203.5,203.5,203.13,203.14,4781.0,194.6334,194.6334,194.2795,194.2891,4781.0
2019-11-26 11:10:00,203.13,203.2,203.07,203.13,900.0,194.2795,194.3464,194.2221,194.2795,900.0
2019-11-26 11:15:00,203.13,203.2,203.12,203.13,1525.0,194.2795,194.3464,194.2699,194.2795,1525.0
2019-11-26 11:20:00,203.12,203.25,203.09,203.12,2555.0,194.2699,194.3943,194.2412,194.2699,2555.0
2019-11-26 11:25:00,203.16,203.31,203.16,203.16,1100.0,194.3082,194.4516,194.3082,194.3082,1100.0
2019-11-26 11:30:00,203.12,203.23,203.09,203.1,2324.0,194.2699,194.3751,194.2412,194.2508,2324.0
2019-11-26 11:35:00,203.09,203.26,202.87,203.1,2216.0,194.2412,194.4038,194.0308,194.2508,2216.0
2019-11-26 11:40:00,203.1,203.16,203.04,203.06,2690.0,194.2508,194.3082,194.1934,194.2125,2690.0
2019-11-26 11:45:00,203.05,203.07,202.9,202.92,2906.0,194.203,194.2221,194.0595,194.0786,2906.0
2019-11-26 11:50:00,202.91,202.93,202.83,202.9,2802.0,194.0691,194.0882,193.9926,194.0595,2802.0
2019-11-26 11:55:00,202.91,203.05,202.91,203.0,2854.0,194.0691,194.203,194.0691,194.1552,2854.0
2019-11-26 12:00:00,203.07,203.4,203.07,203.36,7498.0,194.2221,194.5377,194.2221,194.4995,7498.0
2019-11-26 12:05:00,203.41,203.51,203.35,203.5,15305.0,194.5473,194.6429,194.4899,194.6334,15305.0
2019-11-26 12:10:00,203.62,203.89,203.62,203.67,10712.0,194.7481,195.0064,194.7481,194.796,10712.0
2019-11-26 12:15:00,203.69,203.89,203.61,203.83,8363.0,194.8151,195.0064,194.7386,194.949,8363.0
2019-11-26 12:20:00,203.8,203.8,203.67,203.72,906.0,194.9203,194.9203,194.796,194.8438,906.0
2019-11-26 12:25:00,203.77,203.95,203.73,203.8,10670.0,194.8916,195.0638,194.8533,194.9203,10670.0
2019-11-26 12:30:00,203.8,203.92,203.62,203.68,6091.0,194.9203,195.0351,194.7481,194.8055,6091.0
2019-11-26 12:35:00,203.71,203.72,203.62,203.69,1601.0,194.8342,194.8438,194.7481,194.8151,1601.0
2019-11-26 12:40:00,203.69,204.0,203.69,203.79,8930.0,194.8151,195.1116,194.8151,194.9107,8930.0
2019-11-26 12:45:00,203.69,203.87,203.65,203.83,2947.0,194.8151,194.9872,194.7768,194.949,2947.0
2019-11-26 12:50:00,203.82,203.82,203.68,203.73,2900.0,194.9394,194.9394,194.8055,194.8533,2900.0
2019-11-26 12:55:00,203.72,203.97,203.68,203.91,18100.0,194.8438,195.0829,194.8055,195.0255,18100.0
2019-11-26 13:00:00,203.9,203.94,203.81,203.82,2923.0,195.0159,195.0542,194.9299,194.9394,2923.0
2019-11-26 13:05:00,203.78,203.81,203.75,203.81,1079.0,194.9012,194.9299,194.8725,194.9299,1079.0
2019-11-26 13:10:00,203.79,203.91,203.77,203.91,3779.0,194.9107,195.0255,194.8916,195.0255,3779.0
2019-11-26 13:15:00,203.94,203.94,203.64,203.64,5013.0,195.0542,195.0542,194.7673,194.7673,5013.0
2019-11-26 13:20:00,203.64,203.64,203.45,203.45,5405.0,194.7673,194.7673,194.5855,194.5855,5405.0
2019-11-26 13:25:00,203.4,203.58,203.4,203.58,602.0,194.5377,194.7099,194.5377,194.7099,602.0
2019-11-26 13:30:00,203.62,203.62,203.45,203.46,1751.0,194.7481,194.7481,194.5855,194.5951,1751.0
2019-11-26 13:35:00,203.45,203.46,203.35,203.41,1543.0,194.5855,194.5951,194.4899,194.5473,1543.0
2019-11-26 13:40:00,203.41,203.45,203.38,203.39,2607.0,194.5473,194.5855,194.5186,194.5282,2607.0
2019-11-26 13:45:00,203.36,203.44,203.34,203.44,1201.0,194.4995,194.576,194.4803,194.576,1201.0
2019-11-26 13:50:00,203.41,203.41,203.29,203.3,900.0,194.5473,194.5473,194.4325,194.4421,900.0
2019-11-26 13:55:00,203.36,203.41,203.27,203.4,3614.0,194.4995,194.5473,194.4134,194.5377,3614.0
2019-11-26 14:00:00,203.39,203.51,203.39,203.42,3409.0,194.5282,194.6429,194.5282,194.5569,3409.0
2019-11-26 14:05:00,203.41,203.45,203.34,203.45,2580.0,194.5473,194.5855,194.4803,194.5855,2580.0
2019-11-26 14:10:00,203.42,203.51,203.36,203.39,3442.0,194.5569,194.6429,194.4995,194.5282,3442.0
2019-11-26 14:15:00,203.41,203.41,203.3,203.3,5112.0,194.5473,194.5473,194.4421,194.4421,5112.0
2019-11-26 14:20:00,203.35,203.44,203.26,203.26,3972.0,194.4899,194.576,194.4038,194.4038,3972.0
2019-11-26 14:25:00,203.21,203.29,203.2,203.29,804.0,194.356,194.4325,194.3464,194.4325,804.0
2019-11-26 14:30:00,203.28,203.3,203.22,203.22,1655.0,194.423,194.4421,194.3656,194.3656,1655.0
2019-11-26 14:35:00,203.26,203.29,203.21,203.23,771.0,194.4038,194.4325,194.356,194.3751,771.0
2019-11-26 14:40:00,203.24,203.24,203.12,203.12,2465.0,194.3847,194.3847,194.2699,194.2699,2465.0
2019-11-26 14:45:00,203.16,203.3,203.16,203.21,5400.0,194.3082,194.4421,194.3082,194.356,5400.0
2019-11-26 14:50:00,203.24,203.25,203.18,203.25,2300.0,194.3847,194.3943,194.3273,194.3943,2300.0
2019-11-26 14:55:00,203.24,203.36,203.24,203.32,1617.0,194.3847,194.4995,194.3847,194.4612,1617.0
2019-11-26 15:00:00,203.32,203.32,203.17,203.17,3324.0,194.4612,194.4612,194.3177,194.3177,3324.0
2019-11-26 15:05:00,203.14,203.14,202.93,202.96,5600.0,194.2891,194.2891,194.0882,194.1169,5600.0
2019-11-26 15:10:00,202.99,203.0,202.82,202.86,4241.0,194.1456,194.1552,193.983,194.0213,4241.0
2019-11-26 15:15:00,202.85,203.02,202.85,202.94,1699.0,194.0117,194.1743,194.0117,194.0978,1699.0
2019-11-26 15:20:00,202.98,203.0,202.87,202.87,2600.0,194.136,194.1552,194.0308,194.0308,2600.0
2019-11-26 15:25:00,202.87,203.11,202.87,203.07,3447.0,194.0308,194.2604,194.0308,194.2221,3447.0
2019-11-26 15:30:00,203.15,203.34,203.1,203.21,12595.0,194.2986,194.4803,194.2508,194.356,12595.0
2019-11-26 15:35:00,203.21,203.21,202.76,202.81,12289.0,194.356,194.356,193.9256,193.9734,12289.0
2019-11-26 15:40:00,202.82,202.82,202.62,202.79,12920.0,193.983,193.983,193.7917,193.9543,12920.0
2019-11-26 15:45:00,202.73,202.84,202.43,202.82,13720.0,193.8969,194.0021,193.61,193.983,13720.0
2019-11-26 15:50:00,202.85,203.24,202.8,203.23,75440.0,194.0117,194.3847,193.9639,194.3751,75440.0
2019-11-26 15:55:00,203.26,203.47,203.06,203.13,53619.0,194.4038,194.6047,194.2125,194.2795,53619.0
2019-11-27 09:30:00,203.18,204.18,202.54,202.54,7115.0,194.3273,195.2837,193.7152,193.7152,7115.0
2019-11-27 09:35:00,202.54,202.74,202.54,202.66,884.0,193.7152,193.9065,193.7152,193.83,884.0
2019-11-27 09:40:00,202.69,203.05,202.69,203.05,2155.0,193.8587,194.203,193.8587,194.203,2155.0
2019-11-27 09:45:00,203.16,203.34,202.91,202.99,4403.0,194.3082,194.4803,194.0691,194.1456,4403.0
2019-11-27 09:50:00,203.05,203.15,203.01,203.09,1500.0,194.203,194.2986,194.1647,194.2412,1500.0
2019-11-27 09:55:00,203.16,203.16,203.16,203.16,231.0,194.3082,194.3082,194.3082,194.3082,231.0
2019-11-27 10:00:00,203.13,203.13,203.08,203.08,900.0,194.2795,194.2795,194.2317,194.2317,900.0
2019-11-27 10:05:00,203.08,203.24,203.04,203.23,1425.0,194.2317,194.3847,194.1934,194.3751,1425.0
2019-11-27 10:10:00,203.2,203.23,202.75,202.75,2841.0,194.3464,194.3751,193.916,193.916,2841.0
2019-11-27 10:15:00,202.81,202.81,202.74,202.77,402.0,193.9734,193.9734,193.9065,193.9352,402.0
2019-11-27 10:20:00,202.9,202.91,202.6,202.6,2716.0,194.0595,194.0691,193.7726,193.7726,2716.0
2019-11-27 10:25:00,202.51,202.59,202.35,202.46,5542.0,193.6865,193.763,193.5335,193.6387,5542.0
2019-11-27 10:30:00,202.48,202.76,202.47,202.76,900.0,193.6578,193.9256,193.6482,193.9256,900.0
2019-11-27 10:35:00,202.76,203.01,202.64,203.01,915.0,193.9256,194.1647,193.8108,194.1647,915.0
2019-11-27 10:40:00,203.0,203.36,203.0,203.36,820.0,194.1552,194.4995,194.1552,194.4995,820.0
2019-11-27 10:45:00,203.41,203.7,203.41,203.64,1815.0,194.5473,194.8247,194.5473,194.7673,1815.0
2019-11-27 10:50:00,203.7,203.7,203.61,203.61,500.0,194.8247,194.8247,194.7386,194.7386,500.0
2019-11-27 10:55:00,203.64,203.7,203.57,203.57,1848.0,194.7673,194.8247,194.7003,194.7003,1848.0
2019-11-27 11:00:00,203.49,203.83,203.43,203.83,1788.0,194.6238,194.949,194.5664,194.949,1788.0
2019-11-27 11:05:00,203.83,203.9,203.73,203.74,3200.0,194.949,195.0159,194.8533,194.8629,3200.0
2019-11-27 11:10:00,203.7,203.71,203.7,203.71,655.0,194.8247,194.8342,194.8247,194.8342,655.0
2019-11-27 11:15:00,203.7,203.75,203.66,203.75,1628.0,194.8247,194.8725,194.7864,194.8725,1628.0
2019-11-27 11:20:00,203.74,203.76,203.69,203.7,2044.0,194.8629,194.882,194.8151,194.8247,2044.0
2019-11-27 11:25:00,203.63,203.92,203.63,203.92,1348.0,194.7577,195.0351,194.7577,195.0351,1348.0
2019-11-27 11:30:00,203.92,204.21,203.92,204.11,947.0,195.0351,195.3124,195.0351,195.2168,947.0
2019-11-27 11:35:00,204.09,204.21,203.98,203.99,2200.0,195.1977,195.3124,195.0925,195.102,2200.0
2019-11-27 11:40:00,204.08,204.21,204.08,204.17,307.0,195.1881,195.3124,195.1881,195.2742,307.0
2019-11-27 11:45:00,204.24,204.28,204.16,204.21,1310.0,195.3411,195.3794,195.2646,195.3124,1310.0
2019-11-27 11:50:00,204.22,204.37,204.14,204.37,2233.0,195.322,195.4655,195.2455,195.4655,2233.0
2019-11-27 11:55:00,204.37,204.41,204.35,204.36,2220.0,195.4655,195.5037,195.4463,195.4559,2220.0
2019-11-27 12:00:00,204.36,204.57,204.36,204.53,3597.0,195.4559,195.6567,195.4559,195.6185,3597.0
2019-11-27 12:05:00,204.46,204.6,204.43,204.47,2150.0,195.5515,195.6854,195.5228,195.5611,2150.0
2019-11-27 12:10:00,204.44,204.48,204.19,204.42,4279.0,195.5324,195.5707,195.2933,195.5133,4279.0
2019-11-27 12:15:00,204.41,204.51,204.35,204.46,3798.0,195.5037,195.5994,195.4463,195.5515,3798.0
2019-11-27 12:20:00,204.47,204.66,204.42,204.58,8580.0,195.5611,195.7428,195.5133,195.6663,8580.0
2019-11-27 12:25:00,204.66,204.77,204.61,204.69,7450.0,195.7428,195.848,195.695,195.7715,7450.0
2019-11-27 12:30:00,204.72,204.81,204.7,204.74,1800.0,195.8002,195.8863,195.7811,195.8193,1800.0
2019-11-27 12:35:00,204.74,204.77,204.74,204.76,1240.0,195.8193,195.848,195.8193,195.8385,1240.0
2019-11-27 12:40:00,204.74,204.83,204.72,204.77,2740.0,195.8193,195.9054,195.8002,195.848,2740.0
2019-11-27 12:45:00,204.77,204.8,204.71,204.8,2273.0,195.848,195.8767,195.7906,195.8767,2273.0
2019-11-27 12:50:00,204.85,205.01,204.82,204.93,3640.0,195.9245,196.0776,195.8959,196.0011,3640.0
2019-11-27 12:55:00,204.91,204.97,204.91,204.96,700.0,195.9819,196.0393,195.9819,196.0298,700.0
2019-11-27 13:00:00,204.92,205.02,204.91,204.99,2413.0,195.9915,196.0871,195.9819,196.0584,2413.0
2019-11-27 13:05:00,205.01,205.05,204.89,205.0,4465.0,196.0776,196.1158,195.9628,196.068,4465.0
2019-11-27 13:10:00,205.04,205.34,204.99,205.2,4638.0,196.1063,196.3932,196.0584,196.2593,4638.0
2019-11-27 13:15:00,205.19,205.21,205.13,205.14,8336.0,196.2497,196.2689,196.1923,196.2019,8336.0
2019-11-27 13:20:00,205.17,205.18,205.05,205.12,3582.0,196.2306,196.2402,196.1158,196.1828,3582.0
2019-11-27 13:25:00,205.19,205.25,205.15,205.16,5058.0,196.2497,196.3071,196.2115,196.221,5058.0
2019-11-27 13:30:00,205.16,205.25,205.0,205.01,15353.0,196.221,196.3071,196.068,196.0776,15353.0
2019-11-27 13:35:00,204.95,205.07,204.89,205.03,8156.0,196.0202,196.135,195.9628,196.0967,8156.0
2019-11-27 13:40:00,205.03,205.08,204.91,205.05,13086.0,196.0967,196.1445,195.9819,196.1158,13086.0
2019-11-27 13:45:00,205.05,205.07,204.91,204.91,4246.0,196.1158,196.135,195.9819,195.9819,4246.0
2019-11-27 13:50:00,204.86,204.86,204.71,204.72,787.0,195.9341,195.9341,195.7906,195.8002,787.0
2019-11-27 13:55:00,204.67,204.7,204.67,204.67,304.0,195.7524,195.7811,195.7524,195.7524,304.0
2019-11-27 14:00:00,204.66,204.79,204.64,204.79,2583.0,195.7428,195.8672,195.7237,195.8672,2583.0
2019-11-27 14:05:00,204.83,204.84,204.82,204.84,800.0,195.9054,195.915,195.8959,195.915,800.0
2019-11-27 14:10:00,204.78,204.83,204.78,204.81,1425.0,195.8576,195.9054,195.8576,195.8863,1425.0
2019-11-27 14:15:00,204.8,204.84,204.8,204.81,1052.0,195.8767,195.915,195.8767,195.8863,1052.0
2019-11-27 14:20:00,204.85,204.96,204.82,204.95,1557.0,195.9245,196.0298,195.8959,196.0202,1557.0
2019-11-27 14:25:00,204.99,205.1,204.97,205.09,1862.0,196.0584,196.1637,196.0393,196.1541,1862.0
2019-11-27 14:30:00,205.05,205.05,205.0,205.02,600.0,196.1158,196.1158,196.068,196.0871,600.0
2019-11-27 14:35:00,205.01,205.04,204.99,205.03,1523.0,196.0776,196.1063,196.0584,196.0967,1523.0
2019-11-27 14:40:00,205.01,205.18,205.0,205.18,2420.0,196.0776,196.2402,196.068,196.2402,2420.0
2019-11-27 14:45:00,205.22,205.27,205.18,205.27,9110.0,196.2784,196.3262,196.2402,196.3262,9110.0
2019-11-27 14:50:00,205.31,205.5,205.31,205.46,24220.0,196.3645,196.5462,196.3645,196.508,24220.0
2019-11-27 14:55:00,205.48,205.87,205.3,205.3,31484.0,196.5271,196.9001,196.3549,196.3549,31484.0
2019-11-27 15:00:00,205.21,205.42,205.13,205.33,5509.0,196.2689,196.4697,196.1923,196.3836,5509.0
2019-11-27 15:05:00,205.12,205.18,204.97,205.09,2926.0,196.1828,196.2402,196.0393,196.1541,2926.0
2019-11-27 15:10:00,205.11,205.17,205.07,205.17,2613.0,196.1732,196.2306,196.135,196.2306,2613.0
2019-11-27 15:15:00,205.2,205.34,205.15,205.2,1207.0,196.2593,196.3932,196.2115,196.2593,1207.0
2019-11-27 15:20:00,205.2,205.26,205.15,205.15,1581.0,196.2593,196.3167,196.2115,196.2115,1581.0
2019-11-27 15:25:00,205.15,205.15,204.96,205.01,1443.0,196.2115,196.2115,196.0298,196.0776,1443.0
2019-11-27 15:30:00,204.98,204.98,204.76,204.81,2499.0,196.0489,196.0489,195.8385,195.8863,2499.0
2019-11-27 15:35:00,204.81,204.81,204.43,204.43,4108.0,195.8863,195.8863,195.5228,195.5228,4108.0
2019-11-27 15:40:00,204.43,204.47,204.23,204.26,14418.0,195.5228,195.5611,195.3316,195.3603,14418.0
2019-11-27 15:45:00,204.28,204.35,204.14,204.2,11690.0,195.3794,195.4463,195.2455,195.3029,11690.0
2019-11-27 15:50:00,204.23,204.56,204.23,204.41,8396.0,195.3316,195.6472,195.3316,195.5037,8396.0
2019-11-27 15:55:00,204.44,204.6,204.24,204.27,51487.0,195.5324,195.6854,195.3411,195.3698,51487.0
2019-11-29 09:30:00,203.45,203.99,203.45,203.99,5823.0,194.5855,195.102,194.5855,195.102,5823.0
2019-11-29 09:35:00,204.18,204.5,204.0,204.36,2551.0,195.2837,195.5898,195.1116,195.4559,2551.0
2019-11-29 09:40:00,204.4,204.46,203.83,203.83,1596.0,195.4942,195.5515,194.949,194.949,1596.0
2019-11-29 09:45:00,203.9,203.94,203.7,203.85,1500.0,195.0159,195.0542,194.8247,194.9681,1500.0
2019-11-29 09:50:00,203.74,203.74,203.7,203.7,400.0,194.8629,194.8629,194.8247,194.8247,400.0
2019-11-29 09:55:00,203.51,203.78,203.5,203.72,4101.0,194.6429,194.9012,194.6334,194.8438,4101.0
2019-11-29 10:00:00,203.6,203.93,203.6,203.93,1000.0,194.729,195.0446,194.729,195.0446,1000.0
2019-11-29 10:05:00,203.93,203.98,203.74,203.94,2061.0,195.0446,195.0925,194.8629,195.0542,2061.0
2019-11-29 10:10:00,204.0,204.2,203.98,204.0,1725.0,195.1116,195.3029,195.0925,195.1116,1725.0
2019-11-29 10:15:00,203.99,203.99,203.67,203.81,1400.0,195.102,195.102,194.796,194.9299,1400.0
2019-11-29 10:20:00,203.72,203.72,203.39,203.58,1431.0,194.8438,194.8438,194.5282,194.7099,1431.0
2019-11-29 10:25:00,203.51,203.65,203.45,203.52,1100.0,194.6429,194.7768,194.5855,194.6525,1100.0
2019-11-29 10:30:00,203.58,203.58,203.34,203.38,1430.0,194.7099,194.7099,194.4803,194.5186,1430.0
2019-11-29 10:35:00,203.37,203.61,203.37,203.6,1263.0,194.509,194.7386,194.509,194.729,1263.0
2019-11-29 10:40:00,203.59,203.61,203.47,203.56,1738.0,194.7194,194.7386,194.6047,194.6908,1738.0
2019-11-29 10:45:00,203.55,203.66,203.53,203.66,2937.0,194.6812,194.7864,194.6621,194.7864,2937.0
2019-11-29 10:50:00,203.66,203.74,203.51,203.74,3257.0,194.7864,194.8629,194.6429,194.8629,3257.0
2019-11-29 10:55:00,203.75,203.75,203.56,203.56,2541.0,194.8725,194.8725,194.6908,194.6908,2541.0
2019-11-29 11:00:00,203.63,203.67,203.49,203.57,2948.0,194.7577,194.796,194.6238,194.7003,2948.0
2019-11-29 11:05:00,203.52,203.68,203.49,203.68,4353.0,194.6525,194.8055,194.6238,194.8055,4353.0
2019-11-29 11:10:00,203.73,203.73,203.58,203.59,1220.0,194.8533,194.8533,194.7099,194.7194,1220.0
2019-11-29 11:15:00,203.58,203.66,203.51,203.52,2830.0,194.7099,194.7864,194.6429,194.6525,2830.0
2019-11-29 11:20:00,203.49,203.54,203.4,203.41,1100.0,194.6238,194.6716,194.5377,194.5473,1100.0
2019-11-29 11:25:00,203.46,203.46,203.36,203.37,3842.0,194.5951,194.5951,194.4995,194.509,3842.0
2019-11-29 11:30:00,203.32,203.59,203.3,203.59,2816.0,194.4612,194.7194,194.4421,194.7194,2816.0
2019-11-29 11:35:00,203.53,203.58,203.52,203.58,929.0,194.6621,194.7099,194.6525,194.7099,929.0
2019-11-29 11:40:00,203.6,203.65,203.46,203.46,1166.0,194.729,194.7768,194.5951,194.5951,1166.0
2019-11-29 11:45:00,203.46,203.48,203.02,203.02,2395.0,194.5951,194.6142,194.1743,194.1743,2395.0
2019-11-29 11:50:00,202.92,202.95,202.76,202.9,1627.0,194.0786,194.1073,193.9256,194.0595,1627.0
2019-11-29 11:55:00,202.89,202.97,202.84,202.84,1091.0,194.0499,194.1265,194.0021,194.0021,1091.0
2019-11-29 12:00:00,202.81,202.91,202.69,202.85,2017.0,193.9734,194.0691,193.8587,194.0117,2017.0
2019-11-29 12:05:00,202.9,203.05,202.9,203.05,3660.0,194.0595,194.203,194.0595,194.203,3660.0
2019-11-29 12:10:00,203.06,203.08,202.91,202.94,1788.0,194.2125,194.2317,194.0691,194.0978,1788.0
2019-11-29 12:15:00,202.91,202.91,202.59,202.61,3231.0,194.0691,194.0691,193.763,193.7821,3231.0
2019-11-29 12:20:00,202.66,202.83,202.66,202.83,2074.0,193.83,193.9926,193.83,193.9926,2074.0
2019-11-29 12:25:00,202.75,202.76,202.57,202.62,2105.0,193.916,193.9256,193.7439,193.7917,2105.0
2019-11-29 12:30:00,202.66,202.7,202.56,202.61,2939.0,193.83,193.8682,193.7343,193.7821,2939.0
2019-11-29 12:35:00,202.61,202.7,202.47,202.47,3488.0,193.7821,193.8682,193.6482,193.6482,3488.0
2019-11-29 12:40:00,202.42,203.46,202.41,203.33,17017.0,193.6004,194.5951,193.5909,194.4708,17017.0
2019-11-29 12:45:00,203.33,204.23,203.31,204.11,23641.0,194.4708,195.3316,194.4516,195.2168,23641.0
2019-11-29 12:50:00,204.02,204.08,203.41,203.65,7516.0,195.1307,195.1881,194.5473,194.7768,7516.0
2019-11-29 12:55:00,203.67,203.76,203.09,203.63,23189.0,194.796,194.882,194.2412,194.7577,23189.0
2019-12-02 09:30:00,204.12,204.12,202.43,203.18,7147.0,195.2264,195.2264,193.61,194.3273,7147.0
2019-12-02 09:35:00,203.11,203.16,202.71,202.78,1100.0,194.2604,194.3082,193.8778,193.9447,1100.0
2019-12-02 09:40:00,203.05,203.05,202.42,202.42,1515.0,194.203,194.203,193.6004,193.6004,1515.0
2019-12-02 09:45:00,202.65,202.93,202.62,202.62,1200.0,193.8204,194.0882,193.7917,193.7917,1200.0
2019-12-02 09:50:00,202.52,202.52,201.93,201.93,3050.0,193.6961,193.6961,193.1318,193.1318,3050.0
2019-12-02 09:55:00,202.03,202.12,201.88,202.12,800.0,193.2274,193.3135,193.084,193.3135,800.0
2019-12-02 10:00:00,201.93,202.13,201.54,201.86,2959.0,193.1318,193.3231,192.7588,193.0648,2959.0
2019-12-02 10:05:00,201.84,202.22,201.84,202.09,1600.0,193.0457,193.4091,193.0457,193.2848,1600.0
2019-12-02 10:10:00,202.31,202.89,202.31,202.74,2649.0,193.4952,194.0499,193.4952,193.9065,2649.0
2019-12-02 10:15:00,202.67,202.69,202.25,202.27,6089.0,193.8395,193.8587,193.4378,193.457,6089.0
2019-12-02 10:20:00,202.1,202.3,202.01,202.13,1600.0,193.2944,193.4857,193.2083,193.3231,1600.0
2019-12-02 10:25:00,202.19,202.3,202.13,202.3,600.0,193.3804,193.4857,193.3231,193.4857,600.0
2019-12-02 10:30:00,202.34,202.42,201.92,202.05,2000.0,193.5239,193.6004,193.1222,193.2465,2000.0
2019-12-02 10:35:00,201.84,202.08,201.22,202.01,11929.0,193.0457,193.2752,192.4527,193.2083,11929.0
2019-12-02 10:40:00,202.04,202.21,202.01,202.09,1300.0,193.237,193.3996,193.2083,193.2848,1300.0
2019-12-02 10:45:00,202.1,202.11,201.87,202.07,1400.0,193.2944,193.3039,193.0744,193.2657,1400.0
2019-12-02 10:50:00,201.92,201.92,201.62,201.7,1400.0,193.1222,193.1222,192.8353,192.9118,1400.0
2019-12-02 10:55:00,201.54,201.84,201.54,201.73,1400.0,192.7588,193.0457,192.7588,192.9405,1400.0
2019-12-02 11:00:00,201.65,201.8,201.63,201.77,2848.0,192.864,193.0074,192.8448,192.9787,2848.0
2019-12-02 11:05:00,202.0,202.18,201.99,202.07,1300.0,193.1987,193.3709,193.1892,193.2657,1300.0
2019-12-02 11:10:00,202.08,202.16,201.81,201.81,1600.0,193.2752,193.3518,193.017,193.017,1600.0
2019-12-02 11:15:00,201.88,202.09,201.88,202.09,800.0,193.084,193.2848,193.084,193.2848,800.0
2019-12-02 11:20:00,202.09,202.33,202.09,202.26,853.0,193.2848,193.5143,193.2848,193.4474,853.0
2019-12-02 11:25:00,202.31,202.32,202.19,202.27,3462.0,193.4952,193.5048,193.3804,193.457,3462.0
2019-12-02 11:30:00,202.19,202.34,201.93,201.96,1900.0,193.3804,193.5239,193.1318,193.1605,1900.0
2019-12-02 11:35:00,201.98,202.07,201.79,201.94,2307.0,193.1796,193.2657,192.9979,193.1413,2307.0
2019-12-02 11:40:00,201.96,202.15,201.89,202.06,2258.0,193.1605,193.3422,193.0935,193.2561,2258.0
2019-12-02 11:45:00,202.1,202.1,201.94,202.09,1831.0,193.2944,193.2944,193.1413,193.2848,1831.0
2019-12-02 11:50:00,202.12,202.32,202.1,202.3,5488.0,193.3135,193.5048,193.2944,193.4857,5488.0
2019-12-02 11:55:00,202.27,202.31,202.2,202.24,1500.0,193.457,193.4952,193.39,193.4283,1500.0
2019-12-02 12:00:00,202.32,202.43,202.3,202.35,10958.0,193.5048,193.61,193.4857,193.5335,10958.0
2019-12-02 12:05:00,202.32,202.32,202.16,202.19,1874.0,193.5048,193.5048,193.3518,193.3804,1874.0
2019-12-02 12:10:00,202.14,202.25,202.12,202.12,1657.0,193.3326,193.4378,193.3135,193.3135,1657.0
2019-12-02 12:15:00,202.09,202.1,201.86,201.89,1570.0,193.2848,193.2944,193.0648,193.0935,1570.0
2019-12-02 12:20:00,201.78,201.85,201.77,201.85,700.0,192.9883,193.0553,192.9787,193.0553,700.0
2019-12-02 12:25:00,201.74,201.88,201.34,201.4,2760.0,192.9501,193.084,192.5675,192.6249,2760.0
2019-12-02 12:30:00,201.5,201.5,201.23,201.36,1519.0,192.7205,192.7205,192.4623,192.5866,1519.0
2019-12-02 12:35:00,201.37,201.46,201.35,201.37,1500.0,192.5962,192.6823,192.577,192.5962,1500.0
2019-12-02 12:40:00,201.55,201.65,201.36,201.49,2200.0,192.7683,192.864,192.5866,192.7109,2200.0
2019-12-02 12:45:00,201.49,201.54,201.37,201.37,1206.0,192.7109,192.7588,192.5962,192.5962,1206.0
2019-12-02 12:50:00,201.38,201.52,201.25,201.49,1400.0,192.6057,192.7396,192.4814,192.7109,1400.0
2019-12-02 12:55:00,201.49,201.49,201.33,201.33,500.0,192.7109,192.7109,192.5579,192.5579,500.0
2019-12-02 13:00:00,201.45,201.7,201.45,201.7,1102.0,192.6727,192.9118,192.6727,192.9118,1102.0
2019-12-02 13:05:00,201.67,201.89,201.67,201.89,1280.0,192.8831,193.0935,192.8831,193.0935,1280.0
2019-12-02 13:10:00,201.87,201.94,201.82,201.94,400.0,193.0744,193.1413,193.0266,193.1413,400.0
2019-12-02 13:15:00,201.94,201.94,201.78,201.78,1600.0,193.1413,193.1413,192.9883,192.9883,1600.0
2019-12-02 13:20:00,201.84,201.92,201.8,201.8,1400.0,193.0457,193.1222,193.0074,193.0074,1400.0
2019-12-02 13:25:00,201.86,201.97,201.79,201.93,2079.0,193.0648,193.17,192.9979,193.1318,2079.0
2019-12-02 13:30:00,201.9,202.0,201.82,201.87,1189.0,193.1031,193.1987,193.0266,193.0744,1189.0
2019-12-02 13:35:00,201.97,201.98,201.87,201.94,500.0,193.17,193.1796,193.0744,193.1413,500.0
2019-12-02 13:40:00,202.01,202.08,202.01,202.08,1996.0,193.2083,193.2752,193.2083,193.2752,1996.0
2019-12-02 13:45:00,202.12,202.22,202.03,202.03,4399.0,193.3135,193.4091,193.2274,193.2274,4399.0
2019-12-02 13:50:00,202.09,202.14,202.07,202.12,800.0,193.2848,193.3326,193.2657,193.3135,800.0
2019-12-02 13:55:00,202.19,202.21,202.0,202.04,2982.0,193.3804,193.3996,193.1987,193.237,2982.0
2019-12-02 14:00:00,201.97,202.14,201.97,202.14,717.0,193.17,193.3326,193.17,193.3326,717.0
2019-12-02 14:05:00,202.17,202.19,202.13,202.15,500.0,193.3613,193.3804,193.3231,193.3422,500.0
2019-12-02 14:10:00,202.18,202.36,202.16,202.32,3191.0,193.3709,193.543,193.3518,193.5048,3191.0
2019-12-02 14:15:00,202.28,202.34,202.13,202.22,8234.0,193.4665,193.5239,193.3231,193.4091,8234.0
2019-12-02 14:20:00,202.17,202.2,202.06,202.17,5200.0,193.3613,193.39,193.2561,193.3613,5200.0
2019-12-02 14:25:00,202.19,202.19,202.14,202.14,900.0,193.3804,193.3804,193.3326,193.3326,900.0
2019-12-02 14:30:00,202.18,202.26,202.17,202.17,2131.0,193.3709,193.4474,193.3613,193.3613,2131.0
2019-12-02 14:35:00,202.14,202.15,202.1,202.1,676.0,193.3326,193.3422,193.2944,193.2944,676.0
2019-12-02 14:40:00,202.07,202.11,202.03,202.04,1444.0,193.2657,193.3039,193.2274,193.237,1444.0
2019-12-02 14:45:00,202.16,202.21,202.14,202.15,1725.0,193.3518,193.3996,193.3326,193.3422,1725.0
2019-12-02 14:50:00,202.15,202.18,202.05,202.05,840.0,193.3422,193.3709,193.2465,193.2465,840.0
2019-12-02 14:55:00,202.03,202.08,202.0,202.0,1434.0,193.2274,193.2752,193.1987,193.1987,1434.0
2019-12-02 15:00:00,201.99,201.99,201.75,201.82,2494.0,193.1892,193.1892,192.9596,193.0266,2494.0
2019-12-02 15:05:00,201.82,201.82,201.62,201.66,2300.0,193.0266,193.0266,192.8353,192.8735,2300.0
2019-12-02 15:10:00,201.62,201.65,201.54,201.56,2100.0,192.8353,192.864,192.7588,192.7779,2100.0
2019-12-02 15:15:00,201.56,201.78,201.51,201.78,2970.0,192.7779,192.9883,192.7301,192.9883,2970.0
2019-12-02 15:20:00,201.74,201.77,201.6,201.66,4400.0,192.9501,192.9787,192.8162,192.8735,4400.0
2019-12-02 15:25:00,201.69,201.72,201.58,201.64,3600.0,192.9022,192.9309,192.797,192.8544,3600.0
2019-12-02 15:30:00,201.63,201.74,201.59,201.74,2786.0,192.8448,192.9501,192.8066,192.9501,2786.0
2019-12-02 15:35:00,201.77,202.32,201.77,202.09,8366.0,192.9787,193.5048,192.9787,193.2848,8366.0
2019-12-02 15:40:00,202.06,202.32,202.01,202.31,6324.0,193.2561,193.5048,193.2083,193.4952,6324.0
2019-12-02 15:45:00,202.33,202.39,202.01,202.01,5897.0,193.5143,193.5717,193.2083,193.2083,5897.0
2019-12-02 15:50:00,201.99,201.99,201.71,201.71,10627.0,193.1892,193.1892,192.9214,192.9214,10627.0
2019-12-02 15:55:00,201.75,201.87,201.55,201.62,40304.0,192.9596,193.0744,192.7683,192.8353,40304.0
2019-12-03 09:30:00,200.64,200.78,199.23,200.0,18345.0,191.898,192.0319,190.5494,191.2859,18345.0
2019-12-03 09:35:00,200.33,201.18,200.18,200.76,4252.0,191.6015,192.4145,191.458,192.0128,4252.0
2019-12-03 09:40:00,200.81,200.81,200.44,200.45,5191.0,192.0606,192.0606,191.7067,191.7163,5191.0
2019-12-03 09:45:00,200.43,200.5,199.88,199.93,4474.0,191.6971,191.7641,191.1711,191.2189,4474.0
2019-12-03 09:50:00,199.73,200.63,199.73,200.51,10391.0,191.0276,191.8884,191.0276,191.7736,10391.0
2019-12-03 09:55:00,200.34,200.45,200.26,200.28,1033.0,191.6111,191.7163,191.5345,191.5537,1033.0
2019-12-03 10:00:00,200.41,200.41,200.06,200.06,1100.0,191.678,191.678,191.3433,191.3433,1100.0
2019-12-03 10:05:00,199.87,200.07,199.6,199.65,2809.0,191.1615,191.3528,190.9033,190.9511,2809.0
2019-12-03 10:10:00,199.84,199.84,199.83,199.84,200.0,191.1328,191.1328,191.1233,191.1328,200.0
2019-12-03 10:15:00,199.91,200.18,199.91,200.18,1510.0,191.1998,191.458,191.1998,191.458,1510.0
2019-12-03 10:20:00,200.22,200.55,200.22,200.49,800.0,191.4963,191.8119,191.4963,191.7545,800.0
2019-12-03 10:25:00,200.35,200.35,200.09,200.33,910.0,191.6206,191.6206,191.3719,191.6015,910.0
2019-12-03 10:30:00,200.35,200.68,200.34,200.68,982.0,191.6206,191.9362,191.6111,191.9362,982.0
2019-12-03 10:35:00,200.47,201.02,200.47,201.01,1202.0,191.7354,192.2614,191.7354,192.2519,1202.0
2019-12-03 10:40:00,200.92,200.92,200.48,200.61,1470.0,192.1658,192.1658,191.745,191.8693,1470.0
2019-12-03 10:45:00,200.5,200.51,200.27,200.27,400.0,191.7641,191.7736,191.5441,191.5441,400.0
2019-12-03 10:50:00,200.29,200.29,200.05,200.09,800.0,191.5632,191.5632,191.3337,191.3719,800.0
2019-12-03 10:55:00,200.09,200.09,200.09,200.09,0.0,191.3719,191.3719,191.3719,191.3719,0.0
2019-12-03 11:00:00,200.58,200.58,200.09,200.09,2315.0,191.8406,191.8406,191.3719,191.3719,2315.0
2019-12-03 11:05:00,200.26,200.53,200.19,200.39,1030.0,191.5345,191.7928,191.4676,191.6589,1030.0
2019-12-03 11:10:00,200.49,200.58,200.43,200.55,1016.0,191.7545,191.8406,191.6971,191.8119,1016.0
2019-12-03 11:15:00,200.48,200.66,200.45,200.45,1667.0,191.745,191.9171,191.7163,191.7163,1667.0
2019-12-03 11:20:00,200.38,200.39,200.25,200.29,1018.0,191.6493,191.6589,191.525,191.5632,1018.0
2019-12-03 11:25:00,200.2,200.2,200.14,200.14,200.0,191.4772,191.4772,191.4198,191.4198,200.0
2019-12-03 11:30:00,200.06,200.06,199.75,199.78,2069.0,191.3433,191.3433,191.0468,191.0755,2069.0
2019-12-03 11:35:00,199.77,199.98,199.71,199.98,2001.0,191.0659,191.2667,191.0085,191.2667,2001.0
2019-12-03 11:40:00,200.17,200.17,200.0,200.0,1100.0,191.4485,191.4485,191.2859,191.2859,1100.0
2019-12-03 11:45:00,200.01,200.11,199.87,199.87,2481.0,191.2954,191.3911,191.1615,191.1615,2481.0
2019-12-03 11:50:00,199.96,199.96,199.57,199.61,5153.0,191.2476,191.2476,190.8746,190.9129,5153.0
2019-12-03 11:55:00,199.74,199.75,199.74,199.75,373.0,191.0372,191.0468,191.0372,191.0468,373.0
2019-12-03 12:00:00,199.7,199.76,199.44,199.44,6327.0,190.9989,191.0563,190.7503,190.7503,6327.0
2019-12-03 12:05:00,199.38,199.55,199.37,199.53,1400.0,190.6929,190.8555,190.6833,190.8363,1400.0
2019-12-03 12:10:00,199.52,199.52,198.9,199.1,31445.0,190.8268,190.8268,190.2338,190.4251,31445.0
2019-12-03 12:15:00,199.13,199.19,198.96,198.99,1090.0,190.4538,190.5112,190.2912,190.3199,1090.0
2019-12-03 12:20:00,199.15,199.21,199.13,199.13,700.0,190.4729,190.5303,190.4538,190.4538,700.0
2019-12-03 12:25:00,199.18,199.18,199.03,199.03,4262.0,190.5016,190.5016,190.3581,190.3581,4262.0
2019-12-03 12:30:00,199.02,199.02,198.78,198.88,1677.0,190.3486,190.3486,190.119,190.2147,1677.0
2019-12-03 12:35:00,198.75,198.91,198.75,198.77,1100.0,190.0903,190.2434,190.0903,190.1095,1100.0
2019-12-03 12:40:00,198.78,198.78,198.6,198.64,1400.0,190.119,190.119,189.9469,189.9851,1400.0
2019-12-03 12:45:00,198.68,198.93,198.62,198.93,1800.0,190.0234,190.2625,189.966,190.2625,1800.0
2019-12-03 12:50:00,198.91,198.96,198.74,198.77,1446.0,190.2434,190.2912,190.0808,190.1095,1446.0
2019-12-03 12:55:00,198.81,198.85,198.78,198.85,1000.0,190.1477,190.186,190.119,190.186,1000.0
2019-12-03 13:00:00,198.91,199.1,198.91,199.03,2204.0,190.2434,190.4251,190.2434,190.3581,2204.0
2019-12-03 13:05:00,198.97,199.2,198.91,199.2,1628.0,190.3007,190.5207,190.2434,190.5207,1628.0
2019-12-03 13:10:00,199.08,199.17,199.03,199.12,1500.0,190.406,190.492,190.3581,190.4442,1500.0
2019-12-03 13:15:00,199.13,199.15,199.0,199.0,800.0,190.4538,190.4729,190.3294,190.3294,800.0
2019-12-03 13:20:00,199.0,199.16,198.99,199.13,2393.0,190.3294,190.4825,190.3199,190.4538,2393.0
2019-12-03 13:25:00,199.08,199.14,199.08,199.13,877.0,190.406,190.4633,190.406,190.4538,877.0
2019-12-03 13:30:00,199.25,199.5,199.25,199.43,5833.0,190.5685,190.8077,190.5685,190.7407,5833.0
2019-12-03 13:35:00,199.55,199.55,199.46,199.46,501.0,190.8555,190.8555,190.7694,190.7694,501.0
2019-12-03 13:40:00,199.56,199.73,199.5,199.54,2000.0,190.865,191.0276,190.8077,190.8459,2000.0
2019-12-03 13:45:00,199.52,199.52,199.36,199.36,324.0,190.8268,190.8268,190.6738,190.6738,324.0
2019-12-03 13:50:00,199.37,199.43,199.27,199.43,1300.0,190.6833,190.7407,190.5877,190.7407,1300.0
2019-12-03 13:55:00,199.45,199.46,199.29,199.29,950.0,190.7598,190.7694,190.6068,190.6068,950.0
2019-12-03 14:00:00,199.3,199.41,199.3,199.38,1504.0,190.6164,190.7216,190.6164,190.6929,1504.0
2019-12-03 14:05:00,199.44,199.55,199.35,199.35,902.0,190.7503,190.8555,190.6642,190.6642,902.0
2019-12-03 14:10:00,199.33,199.43,199.33,199.43,700.0,190.6451,190.7407,190.6451,190.7407,700.0
2019-12-03 14:15:00,199.41,199.41,199.22,199.32,1100.0,190.7216,190.7216,190.5399,190.6355,1100.0
2019-12-03 14:20:00,199.3,199.42,199.3,199.38,1100.0,190.6164,190.7311,190.6164,190.6929,1100.0
2019-12-03 14:25:00,199.31,199.31,199.25,199.3,922.0,190.6259,190.6259,190.5685,190.6164,922.0
2019-12-03 14:30:00,199.26,199.3,199.18,199.24,1300.0,190.5781,190.6164,190.5016,190.559,1300.0
2019-12-03 14:35:00,199.24,199.24,199.15,199.19,1100.0,190.559,190.559,190.4729,190.5112,1100.0
2019-12-03 14:40:00,199.22,199.4,199.22,199.4,1131.0,190.5399,190.712,190.5399,190.712,1131.0
2019-12-03 14:45:00,199.34,199.42,199.32,199.33,1405.0,190.6546,190.7311,190.6355,190.6451,1405.0
2019-12-03 14:50:00,199.38,199.38,199.23,199.28,1823.0,190.6929,190.6929,190.5494,190.5972,1823.0
2019-12-03 14:55:00,199.25,199.28,199.09,199.24,1946.0,190.5685,190.5972,190.4155,190.559,1946.0
2019-12-03 15:00:00,199.28,199.3,199.25,199.3,1849.0,190.5972,190.6164,190.5685,190.6164,1849.0
2019-12-03 15:05:00,199.35,199.39,199.3,199.38,2710.0,190.6642,190.7024,190.6164,190.6929,2710.0
2019-12-03 15:10:00,199.3,199.57,199.26,199.57,1317.0,190.6164,190.8746,190.5781,190.8746,1317.0
2019-12-03 15:15:00,199.53,199.56,199.48,199.53,1808.0,190.8363,190.865,190.7885,190.8363,1808.0
2019-12-03 15:20:00,199.5,199.88,199.5,199.88,3019.0,190.8077,191.1711,190.8077,191.1711,3019.0
2019-12-03 15:25:00,199.75,199.88,199.75,199.87,1200.0,191.0468,191.1711,191.0468,191.1615,1200.0
2019-12-03 15:30:00,199.85,199.85,199.69,199.7,4289.0,191.1424,191.1424,190.9894,190.9989,4289.0
2019-12-03 15:35:00,199.72,199.74,199.62,199.72,7464.0,191.0181,191.0372,190.9224,191.0181,7464.0
2019-12-03 15:40:00,199.73,200.1,199.73,199.99,12978.0,191.0276,191.3815,191.0276,191.2763,12978.0
2019-12-03 15:45:00,199.99,200.27,199.98,200.23,9614.0,191.2763,191.5441,191.2667,191.5058,9614.0
2019-12-03 15:50:00,200.27,200.34,199.85,200.07,12629.0,191.5441,191.6111,191.1424,191.3528,12629.0
2019-12-03 15:55:00,200.0,200.1,199.92,200.0,40922.0,191.2859,191.3815,191.2094,191.2859,40922.0
2019-12-04 09:30:00,199.99,200.05,199.54,200.05,12320.0,191.2763,191.3337,190.8459,191.3337,12320.0
2019-12-04 09:35:00,199.92,200.53,199.92,200.4,1882.0,191.2094,191.7928,191.2094,191.6684,1882.0
2019-12-04 09:40:00,200.41,200.64,200.06,200.36,5439.0,191.678,191.898,191.3433,191.6302,5439.0
2019-12-04 09:45:00,200.51,200.55,200.28,200.39,2591.0,191.7736,191.8119,191.5537,191.6589,2591.0
2019-12-04 09:50:00,200.36,200.57,200.24,200.45,2327.0,191.6302,191.831,191.5154,191.7163,2327.0
2019-12-04 09:55:00,200.46,200.87,200.46,200.77,2347.0,191.7258,192.118,191.7258,192.0223,2347.0
2019-12-04 10:00:00,200.95,201.06,200.76,200.96,4800.0,192.1945,192.2997,192.0128,192.204,4800.0
2019-12-04 10:05:00,200.89,201.15,200.82,200.96,3515.0,192.1371,192.3858,192.0701,192.204,3515.0
2019-12-04 10:10:00,201.0,201.0,200.5,200.7,1177.0,192.2423,192.2423,191.7641,191.9554,1177.0
2019-12-04 10:15:00,200.6,200.82,200.6,200.82,1000.0,191.8597,192.0701,191.8597,192.0701,1000.0
2019-12-04 10:20:00,200.73,200.73,200.54,200.73,800.0,191.9841,191.9841,191.8023,191.9841,800.0
2019-12-04 10:25:00,200.52,200.58,200.22,200.37,2407.0,191.7832,191.8406,191.4963,191.6397,2407.0
2019-12-04 10:30:00,200.33,200.55,200.33,200.39,3228.0,191.6015,191.8119,191.6015,191.6589,3228.0
2019-12-04 10:35:00,200.39,200.5,200.21,200.42,6700.0,191.6589,191.7641,191.4867,191.6876,6700.0
2019-12-04 10:40:00,200.51,200.76,200.47,200.72,8250.0,191.7736,192.0128,191.7354,191.9745,8250.0
2019-12-04 10:45:00,200.75,201.4,200.75,201.26,5226.0,192.0032,192.6249,192.0032,192.491,5226.0
2019-12-04 10:50:00,201.26,201.26,200.93,200.93,2199.0,192.491,192.491,192.1753,192.1753,2199.0
2019-12-04 10:55:00,200.9,200.9,200.56,200.67,9655.0,192.1467,192.1467,191.8215,191.9267,9655.0
2019-12-04 11:00:00,200.8,200.81,200.62,200.81,2611.0,192.051,192.0606,191.8789,192.0606,2611.0
2019-12-04 11:05:00,200.8,200.8,200.38,200.47,3617.0,192.051,192.051,191.6493,191.7354,3617.0
2019-12-04 11:10:00,200.39,200.6,200.39,200.6,2000.0,191.6589,191.8597,191.6589,191.8597,2000.0
2019-12-04 11:15:00,200.62,200.72,200.56,200.72,3000.0,191.8789,191.9745,191.8215,191.9745,3000.0
2019-12-04 11:20:00,200.79,200.87,200.7,200.85,2931.0,192.0414,192.118,191.9554,192.0988,2931.0
2019-12-04 11:25:00,200.81,200.98,200.76,200.97,2083.0,192.0606,192.2232,192.0128,192.2136,2083.0
2019-12-04 11:30:00,200.98,201.3,200.98,201.3,1500.0,192.2232,192.5292,192.2232,192.5292,1500.0
2019-12-04 11:35:00,201.16,201.25,201.16,201.24,906.0,192.3953,192.4814,192.3953,192.4718,906.0
2019-12-04 11:40:00,201.13,201.13,201.08,201.08,300.0,192.3666,192.3666,192.3188,192.3188,300.0
2019-12-04 11:45:00,200.95,201.01,200.94,200.97,1490.0,192.1945,192.2519,192.1849,192.2136,1490.0
2019-12-04 11:50:00,200.97,201.05,200.97,201.03,1276.0,192.2136,192.2901,192.2136,192.271,1276.0
2019-12-04 11:55:00,201.0,201.0,200.97,200.97,300.0,192.2423,192.2423,192.2136,192.2136,300.0
2019-12-04 12:00:00,200.78,200.86,200.76,200.84,701.0,192.0319,192.1084,192.0128,192.0893,701.0
2019-12-04 12:05:00,200.9,200.95,200.84,200.86,720.0,192.1467,192.1945,192.0893,192.1084,720.0
2019-12-04 12:10:00,200.67,200.67,200.66,200.67,500.0,191.9267,191.9267,191.9171,191.9267,500.0
2019-12-04 12:15:00,200.58,200.65,200.52,200.52,966.0,191.8406,191.9075,191.7832,191.7832,966.0
2019-12-04 12:20:00,200.6,200.6,200.48,200.59,2200.0,191.8597,191.8597,191.745,191.8502,2200.0
2019-12-04 12:25:00,200.57,200.57,200.49,200.49,991.0,191.831,191.831,191.7545,191.7545,991.0
2019-12-04 12:30:00,200.49,200.56,200.49,200.54,600.0,191.7545,191.8215,191.7545,191.8023,600.0
2019-12-04 12:35:00,200.61,200.64,200.57,200.64,1314.0,191.8693,191.898,191.831,191.898,1314.0
2019-12-04 12:40:00,200.6,200.74,200.59,200.74,425.0,191.8597,191.9936,191.8502,191.9936,425.0
2019-12-04 12:45:00,200.77,200.82,200.77,200.81,900.0,192.0223,192.0701,192.0223,192.0606,900.0
2019-12-04 12:50:00,200.9,200.91,200.9,200.91,604.0,192.1467,192.1562,192.1467,192.1562,604.0
2019-12-04 12:55:00,200.94,200.94,200.89,200.89,200.0,192.1849,192.1849,192.1371,192.1371,200.0
2019-12-04 13:00:00,201.01,201.01,200.91,200.96,1279.0,192.2519,192.2519,192.1562,192.204,1279.0
2019-12-04 13:05:00,200.96,200.96,200.93,200.93,400.0,192.204,192.204,192.1753,192.1753,400.0
2019-12-04 13:10:00,200.97,200.97,200.91,200.94,700.0,192.2136,192.2136,192.1562,192.1849,700.0
2019-12-04 13:15:00,200.91,200.91,200.75,200.75,437.0,192.1562,192.1562,192.0032,192.0032,437.0
2019-12-04 13:20:00,200.84,200.93,200.78,200.78,711.0,192.0893,192.1753,192.0319,192.0319,711.0
2019-12-04 13:25:00,200.94,201.02,200.81,201.02,7517.0,192.1849,192.2614,192.0606,192.2614,7517.0
2019-12-04 13:30:00,201.01,201.06,201.01,201.04,2100.0,192.2519,192.2997,192.2519,192.2806,2100.0
2019-12-04 13:35:00,201.05,201.05,200.95,201.04,2431.0,192.2901,192.2901,192.1945,192.2806,2431.0
2019-12-04 13:40:00,201.01,201.05,201.0,201.0,1669.0,192.2519,192.2901,192.2423,192.2423,1669.0
2019-12-04 13:45:00,200.99,201.03,200.95,201.03,300.0,192.2327,192.271,192.1945,192.271,300.0
2019-12-04 13:50:00,200.97,201.07,200.97,201.05,1318.0,192.2136,192.3092,192.2136,192.2901,1318.0
2019-12-04 13:55:00,201.05,201.19,201.05,201.16,900.0,192.2901,192.424,192.2901,192.3953,900.0
2019-12-04 14:00:00,201.18,201.4,201.12,201.34,6264.0,192.4145,192.6249,192.3571,192.5675,6264.0
2019-12-04 14:05:00,201.34,201.42,201.34,201.42,478.0,192.5675,192.644,192.5675,192.644,478.0
2019-12-04 14:10:00,201.39,201.56,201.38,201.56,1607.0,192.6153,192.7779,192.6057,192.7779,1607.0
2019-12-04 14:15:00,201.52,201.65,201.49,201.57,1150.0,192.7396,192.864,192.7109,192.7875,1150.0
2019-12-04 14:20:00,201.62,201.64,201.61,201.64,1405.0,192.8353,192.8544,192.8257,192.8544,1405.0
2019-12-04 14:25:00,201.67,201.78,201.67,201.7,1075.0,192.8831,192.9883,192.8831,192.9118,1075.0
2019-12-04 14:30:00,201.74,201.76,201.58,201.63,1774.0,192.9501,192.9692,192.797,192.8448,1774.0
2019-12-04 14:35:00,201.65,201.68,201.65,201.67,500.0,192.864,192.8927,192.864,192.8831,500.0
2019-12-04 14:40:00,201.7,201.71,201.54,201.63,1430.0,192.9118,192.9214,192.7588,192.8448,1430.0
2019-12-04 14:45:00,201.64,201.65,201.57,201.58,1441.0,192.8544,192.864,192.7875,192.797,1441.0
2019-12-04 14:50:00,201.63,201.71,201.63,201.69,2355.0,192.8448,192.9214,192.8448,192.9022,2355.0
2019-12-04 14:55:00,201.66,201.66,201.64,201.66,300.0,192.8735,192.8735,192.8544,192.8735,300.0
2019-12-04 15:00:00,201.67,201.72,201.67,201.72,1100.0,192.8831,192.9309,192.8831,192.9309,1100.0
2019-12-04 15:05:00,201.74,201.8,201.7,201.78,1501.0,192.9501,193.0074,192.9118,192.9883,1501.0
2019-12-04 15:10:00,201.8,201.8,201.7,201.75,2746.0,193.0074,193.0074,192.9118,192.9596,2746.0
2019-12-04 15:15:00,201.78,201.79,201.75,201.79,1915.0,192.9883,192.9979,192.9596,192.9979,1915.0
2019-12-04 15:20:00,201.74,201.86,201.74,201.86,1677.0,192.9501,193.0648,192.9501,193.0648,1677.0
2019-12-04 15:25:00,201.82,201.82,201.76,201.77,8074.0,193.0266,193.0266,192.9692,192.9787,8074.0
2019-12-04 15:30:00,201.77,201.8,201.68,201.73,3852.0,192.9787,193.0074,192.8927,192.9405,3852.0
2019-12-04 15:35:00,201.75,202.03,201.66,202.03,5607.0,192.9596,193.2274,192.8735,193.2274,5607.0
2019-12-04 15:40:00,201.98,202.07,201.93,202.0,5853.0,193.1796,193.2657,193.1318,193.1987,5853.0
2019-12-04 15:45:00,202.02,202.2,202.01,202.14,6700.0,193.2179,193.39,193.2083,193.3326,6700.0
2019-12-04 15:50:00,202.15,202.24,201.93,201.98,13313.0,193.3422,193.4283,193.1318,193.1796,13313.0
2019-12-04 15:55:00,201.98,202.27,201.95,202.21,39745.0,193.1796,193.457,193.1509,193.3996,39745.0
2019-12-05 09:30:00,202.91,202.91,201.27,201.56,55017.0,194.0691,194.0691,192.5005,192.7779,55017.0
2019-12-05 09:35:00,201.53,202.17,201.14,201.56,4415.0,192.7492,193.3613,192.3762,192.7779,4415.0
2019-12-05 09:40:00,201.32,201.59,200.98,201.02,1218.0,192.5484,192.8066,192.2232,192.2614,1218.0
2019-12-05 09:45:00,201.41,201.6,201.27,201.56,38579.0,192.6344,192.8162,192.5005,192.7779,38579.0
2019-12-05 09:50:00,201.45,201.68,201.45,201.68,727.0,192.6727,192.8927,192.6727,192.8927,727.0
2019-12-05 09:55:00,201.7,201.91,201.46,201.59,75544.0,192.9118,193.1126,192.6823,192.8066,75544.0
2019-12-05 10:00:00,201.6,201.74,201.49,201.74,1645.0,192.8162,192.9501,192.7109,192.9501,1645.0
2019-12-05 10:05:00,201.41,201.43,201.0,201.0,8208.0,192.6344,192.6536,192.2423,192.2423,8208.0
2019-12-05 10:10:00,200.97,200.98,200.79,200.82,1939.0,192.2136,192.2232,192.0414,192.0701,1939.0
2019-12-05 10:15:00,200.61,201.09,200.6,201.06,2968.0,191.8693,192.3284,191.8597,192.2997,2968.0
2019-12-05 10:20:00,201.0,201.04,200.7,200.86,8100.0,192.2423,192.2806,191.9554,192.1084,8100.0
2019-12-05 10:25:00,200.88,201.05,200.88,201.05,200.0,192.1275,192.2901,192.1275,192.2901,200.0
2019-12-05 10:30:00,201.17,201.31,201.1,201.31,1505.0,192.4049,192.5388,192.3379,192.5388,1505.0
2019-12-05 10:35:00,201.31,201.31,201.22,201.23,1200.0,192.5388,192.5388,192.4527,192.4623,1200.0
2019-12-05 10:40:00,201.06,201.29,201.0,201.27,26626.0,192.2997,192.5197,192.2423,192.5005,26626.0
2019-12-05 10:45:00,201.35,201.45,201.34,201.44,600.0,192.577,192.6727,192.5675,192.6631,600.0
2019-12-05 10:50:00,201.62,201.71,201.51,201.71,800.0,192.8353,192.9214,192.7301,192.9214,800.0
2019-12-05 10:55:00,201.68,201.81,201.61,201.78,1408.0,192.8927,193.017,192.8257,192.9883,1408.0
2019-12-05 11:00:00,201.59,202.16,201.58,201.82,6672.0,192.8066,193.3518,192.797,193.0266,6672.0
2019-12-05 11:05:00,201.79,201.98,201.71,201.98,6521.0,192.9979,193.1796,192.9214,193.1796,6521.0
2019-12-05 11:10:00,201.89,201.95,201.82,201.95,458.0,193.0935,193.1509,193.0266,193.1509,458.0
2019-12-05 11:15:00,201.98,202.17,201.98,202.17,2003.0,193.1796,193.3613,193.1796,193.3613,2003.0
2019-12-05 11:20:00,202.18,202.27,202.07,202.09,1614.0,193.3709,193.457,193.2657,193.2848,1614.0
2019-12-05 11:25:00,202.12,202.25,202.07,202.2,1296.0,193.3135,193.4378,193.2657,193.39,1296.0
2019-12-05 11:30:00,202.3,202.3,201.98,201.98,3217.0,193.4857,193.4857,193.1796,193.1796,3217.0
2019-12-05 11:35:00,201.96,202.05,201.87,202.05,1788.0,193.1605,193.2465,193.0744,193.2465,1788.0
2019-12-05 11:40:00,201.96,201.96,201.9,201.9,300.0,193.1605,193.1605,193.1031,193.1031,300.0
2019-12-05 11:45:00,201.84,202.02,201.84,201.97,1925.0,193.0457,193.2179,193.0457,193.17,1925.0
2019-12-05 11:50:00,202.03,202.19,201.95,202.13,4856.0,193.2274,193.3804,193.1509,193.3231,4856.0
2019-12-05 11:55:00,202.22,202.22,202.08,202.15,2600.0,193.4091,193.4091,193.2752,193.3422,2600.0
2019-12-05 12:00:00,202.08,202.42,202.07,202.32,7720.0,193.2752,193.6004,193.2657,193.5048,7720.0
2019-12-05 12:05:00,202.4,202.53,202.35,202.53,3258.0,193.5813,193.7056,193.5335,193.7056,3258.0
2019-12-05 12:10:00,202.41,202.5,202.29,202.45,15920.0,193.5909,193.6769,193.4761,193.6291,15920.0
2019-12-05 12:15:00,202.43,202.59,202.43,202.59,1060.0,193.61,193.763,193.61,193.763,1060.0
2019-12-05 12:20:00,202.56,202.56,202.25,202.3,7983.0,193.7343,193.7343,193.4378,193.4857,7983.0
2019-12-05 12:25:00,202.3,202.32,202.23,202.27,3668.0,193.4857,193.5048,193.4187,193.457,3668.0
2019-12-05 12:30:00,202.28,202.45,202.28,202.45,1950.0,193.4665,193.6291,193.4665,193.6291,1950.0
2019-12-05 12:35:00,202.56,202.82,202.53,202.78,1100.0,193.7343,193.983,193.7056,193.9447,1100.0
2019-12-05 12:40:00,202.82,202.87,202.82,202.82,500.0,193.983,194.0308,193.983,193.983,500.0
2019-12-05 12:45:00,202.82,202.93,202.82,202.93,800.0,193.983,194.0882,193.983,194.0882,800.0
2019-12-05 12:50:00,202.88,202.93,202.83,202.83,300.0,194.0404,194.0882,193.9926,193.9926,300.0
2019-12-05 12:55:00,202.87,202.94,202.83,202.94,51370.0,194.0308,194.0978,193.9926,194.0978,51370.0
2019-12-05 13:00:00,202.86,202.89,202.51,202.51,2256.0,194.0213,194.0499,193.6865,193.6865,2256.0
2019-12-05 13:05:00,202.58,202.59,202.41,202.41,1156.0,193.7535,193.763,193.5909,193.5909,1156.0
2019-12-05 13:10:00,202.41,202.52,202.41,202.48,800.0,193.5909,193.6961,193.5909,193.6578,800.0
2019-12-05 13:15:00,202.48,202.5,202.48,202.5,200.0,193.6578,193.6769,193.6578,193.6769,200.0
2019-12-05 13:20:00,202.46,202.63,202.42,202.5,1324.0,193.6387,193.8013,193.6004,193.6769,1324.0
2019-12-05 13:25:00,202.52,202.65,202.52,202.65,1551.0,193.6961,193.8204,193.6961,193.8204,1551.0
2019-12-05 13:30:00,202.67,202.73,202.63,202.7,5021.0,193.8395,193.8969,193.8013,193.8682,5021.0
2019-12-05 13:35:00,202.72,202.96,202.72,202.95,1500.0,193.8874,194.1169,193.8874,194.1073,1500.0
2019-12-05 13:40:00,202.94,202.98,202.88,202.96,4038.0,194.0978,194.136,194.0404,194.1169,4038.0
2019-12-05 13:45:00,202.93,203.14,202.93,203.12,7148.0,194.0882,194.2891,194.0882,194.2699,7148.0
2019-12-05 13:50:00,203.15,203.3,203.08,203.24,135437.0,194.2986,194.4421,194.2317,194.3847,135437.0
2019-12-05 13:55:00,203.31,203.39,203.27,203.27,1521.0,194.4516,194.5282,194.4134,194.4134,1521.0
2019-12-05 14:00:00,203.32,203.43,203.29,203.4,11803.0,194.4612,194.5664,194.4325,194.5377,11803.0
2019-12-05 14:05:00,203.33,203.57,203.33,203.55,1200.0,194.4708,194.7003,194.4708,194.6812,1200.0
2019-12-05 14:10:00,203.55,203.61,203.46,203.61,3720.0,194.6812,194.7386,194.5951,194.7386,3720.0
2019-12-05 14:15:00,203.6,203.64,203.5,203.55,24354.0,194.729,194.7673,194.6334,194.6812,24354.0
2019-12-05 14:20:00,203.62,203.74,203.02,203.1,21622.0,194.7481,194.8629,194.1743,194.2508,21622.0
2019-12-05 14:25:00,203.18,203.51,203.17,203.51,1965.0,194.3273,194.6429,194.3177,194.6429,1965.0
2019-12-05 14:30:00,203.51,203.51,203.15,203.25,3279.0,194.6429,194.6429,194.2986,194.3943,3279.0
2019-12-05 14:35:00,203.24,203.24,203.01,203.14,2021.0,194.3847,194.3847,194.1647,194.2891,2021.0
2019-12-05 14:40:00,203.22,203.31,203.22,203.25,1255.0,194.3656,194.4516,194.3656,194.3943,1255.0
2019-12-05 14:45:00,203.15,203.21,203.08,203.21,3641.0,194.2986,194.356,194.2317,194.356,3641.0
2019-12-05 14:50:00,203.28,203.43,203.23,203.42,2544.0,194.423,194.5664,194.3751,194.5569,2544.0
2019-12-05 14:55:00,203.38,203.45,202.76,203.1,32811.0,194.5186,194.5855,193.9256,194.2508,32811.0
2019-12-05 15:00:00,203.14,203.43,203.1,203.4,16139.0,194.2891,194.5664,194.2508,194.5377,16139.0
2019-12-05 15:05:00,203.27,203.42,203.24,203.24,1517.0,194.4134,194.5569,194.3847,194.3847,1517.0
2019-12-05 15:10:00,203.27,203.43,203.19,203.43,3590.0,194.4134,194.5664,194.3369,194.5664,3590.0
2019-12-05 15:15:00,203.35,203.5,203.3,203.44,8475.0,194.4899,194.6334,194.4421,194.576,8475.0
2019-12-05 15:20:00,203.45,203.62,203.45,203.61,6473.0,194.5855,194.7481,194.5855,194.7386,6473.0
2019-12-05 15:25:00,203.62,203.7,203.54,203.64,15644.0,194.7481,194.8247,194.6716,194.7673,15644.0
2019-12-05 15:30:00,203.65,204.0,203.65,204.0,35864.0,194.7768,195.1116,194.7768,195.1116,35864.0
2019-12-05 15:35:00,203.94,204.01,203.65,203.75,19489.0,195.0542,195.1211,194.7768,194.8725,19489.0
2019-12-05 15:40:00,203.78,203.98,203.69,203.98,13224.0,194.9012,195.0925,194.8151,195.0925,13224.0
2019-12-05 15:45:00,203.92,204.02,203.58,203.62,46913.0,195.0351,195.1307,194.7099,194.7481,46913.0
2019-12-05 15:50:00,203.6,203.79,203.4,203.73,42294.0,194.729,194.9107,194.5377,194.8533,42294.0
2019-12-05 15:55:00,203.66,203.76,203.38,203.46,60580.0,194.7864,194.882,194.5186,194.5951,60580.0
2019-12-06 09:30:00,205.0,205.52,204.77,205.27,13177.0,196.068,196.5654,195.848,196.3262,13177.0
2019-12-06 09:35:00,205.41,205.6,204.1,204.2,6001.0,196.4601,196.6419,195.2072,195.3029,6001.0
2019-12-06 09:40:00,204.2,204.33,204.11,204.11,8458.0,195.3029,195.4272,195.2168,195.2168,8458.0
2019-12-06 09:45:00,204.17,205.15,204.17,205.07,21791.0,195.2742,196.2115,195.2742,196.135,21791.0
2019-12-06 09:50:00,204.96,205.33,204.88,204.92,6023.0,196.0298,196.3836,195.9532,195.9915,6023.0
2019-12-06 09:55:00,204.87,205.35,204.87,205.34,4991.0,195.9437,196.4028,195.9437,196.3932,4991.0
2019-12-06 10:00:00,205.52,205.52,205.11,205.12,3926.0,196.5654,196.5654,196.1732,196.1828,3926.0
2019-12-06 10:05:00,205.02,205.14,204.84,205.14,4300.0,196.0871,196.2019,195.915,196.2019,4300.0
2019-12-06 10:10:00,205.21,205.42,205.03,205.42,3650.0,196.2689,196.4697,196.0967,196.4697,3650.0
2019-12-06 10:15:00,205.5,205.5,205.09,205.21,2500.0,196.5462,196.5462,196.1541,196.2689,2500.0
2019-12-06 10:20:00,205.27,205.43,205.27,205.35,700.0,196.3262,196.4793,196.3262,196.4028,700.0
2019-12-06 10:25:00,205.27,205.48,205.23,205.45,3291.0,196.3262,196.5271,196.288,196.4984,3291.0
2019-12-06 10:30:00,205.57,205.61,205.29,205.31,2162.0,196.6132,196.6514,196.3454,196.3645,2162.0
2019-12-06 10:35:00,205.34,205.61,205.12,205.5,12220.0,196.3932,196.6514,196.1828,196.5462,12220.0
2019-12-06 10:40:00,205.5,205.59,205.46,205.59,2670.0,196.5462,196.6323,196.508,196.6323,2670.0
2019-12-06 10:45:00,205.74,205.83,205.67,205.79,723.0,196.7758,196.8619,196.7088,196.8236,723.0
2019-12-06 10:50:00,205.75,205.99,205.74,205.99,2541.0,196.7853,197.0149,196.7758,197.0149,2541.0
2019-12-06 10:55:00,205.97,206.08,205.8,206.08,2699.0,196.9958,197.101,196.8332,197.101,2699.0
2019-12-06 11:00:00,206.13,206.21,205.95,206.03,1905.0,197.1488,197.2253,196.9766,197.0531,1905.0
2019-12-06 11:05:00,206.03,206.03,205.94,205.96,1461.0,197.0531,197.0531,196.9671,196.9862,1461.0
2019-12-06 11:10:00,205.9,206.04,205.68,205.7,2266.0,196.9288,197.0627,196.7184,196.7375,2266.0
2019-12-06 11:15:00,205.73,205.87,205.72,205.86,1885.0,196.7662,196.9001,196.7566,196.8905,1885.0
2019-12-06 11:20:00,205.83,206.06,205.83,206.06,3217.0,196.8619,197.0818,196.8619,197.0818,3217.0
2019-12-06 11:25:00,206.2,206.31,206.17,206.27,1101.0,197.2157,197.3209,197.187,197.2827,1101.0
2019-12-06 11:30:00,206.29,206.34,206.15,206.24,1533.0,197.3018,197.3496,197.1679,197.254,1533.0
2019-12-06 11:35:00,206.23,206.4,206.23,206.28,1668.0,197.2444,197.407,197.2444,197.2922,1668.0
2019-12-06 11:40:00,206.27,206.35,206.21,206.23,1500.0,197.2827,197.3592,197.2253,197.2444,1500.0
2019-12-06 11:45:00,206.27,206.43,206.26,206.43,1900.0,197.2827,197.4357,197.2731,197.4357,1900.0
2019-12-06 11:50:00,206.38,206.38,206.22,206.28,3000.0,197.3879,197.3879,197.2349,197.2922,3000.0
2019-12-06 11:55:00,206.3,206.39,206.23,206.33,1276.0,197.3114,197.3975,197.2444,197.3401,1276.0
2019-12-06 12:00:00,206.2,206.4,206.2,206.4,2935.0,197.2157,197.407,197.2157,197.407,2935.0
2019-12-06 12:05:00,206.41,206.49,206.41,206.44,2002.0,197.4166,197.4931,197.4166,197.4453,2002.0
2019-12-06 12:10:00,206.47,206.48,206.41,206.44,600.0,197.474,197.4835,197.4166,197.4453,600.0
2019-12-06 12:15:00,206.47,206.67,206.44,206.65,2400.0,197.474,197.6653,197.4453,197.6461,2400.0
2019-12-06 12:20:00,206.65,206.77,206.65,206.73,900.0,197.6461,197.7609,197.6461,197.7226,900.0
2019-12-06 12:25:00,206.7,206.78,206.47,206.7,6900.0,197.6939,197.7705,197.474,197.6939,6900.0
2019-12-06 12:30:00,206.62,206.67,206.52,206.52,7904.0,197.6174,197.6653,197.5218,197.5218,7904.0
2019-12-06 12:35:00,206.53,206.65,206.53,206.62,705.0,197.5314,197.6461,197.5314,197.6174,705.0
2019-12-06 12:40:00,206.65,206.67,206.47,206.48,3881.0,197.6461,197.6653,197.474,197.4835,3881.0
2019-12-06 12:45:00,206.53,206.55,206.49,206.49,500.0,197.5314,197.5505,197.4931,197.4931,500.0
2019-12-06 12:50:00,206.52,206.59,206.46,206.59,1558.0,197.5218,197.5887,197.4644,197.5887,1558.0
2019-12-06 12:55:00,206.56,206.56,206.45,206.47,600.0,197.56,197.56,197.4548,197.474,600.0
2019-12-06 13:00:00,206.5,206.53,206.48,206.48,1824.0,197.5027,197.5314,197.4835,197.4835,1824.0
2019-12-06 13:05:00,206.52,206.52,206.4,206.47,851.0,197.5218,197.5218,197.407,197.474,851.0
2019-12-06 13:10:00,206.46,206.57,206.39,206.57,1901.0,197.4644,197.5696,197.3975,197.5696,1901.0
2019-12-06 13:15:00,206.59,206.59,206.48,206.54,13100.0,197.5887,197.5887,197.4835,197.5409,13100.0
2019-12-06 13:20:00,206.44,206.56,206.41,206.53,8806.0,197.4453,197.56,197.4166,197.5314,8806.0
2019-12-06 13:25:00,206.53,206.58,206.46,206.56,9780.0,197.5314,197.5792,197.4644,197.56,9780.0
2019-12-06 13:30:00,206.5,206.56,206.48,206.54,8729.0,197.5027,197.56,197.4835,197.5409,8729.0
2019-12-06 13:35:00,206.51,206.55,206.39,206.45,4454.0,197.5122,197.5505,197.3975,197.4548,4454.0
2019-12-06 13:40:00,206.48,206.49,206.24,206.43,6284.0,197.4835,197.4931,197.254,197.4357,6284.0
2019-12-06 13:45:00,206.43,206.5,206.42,206.42,937.0,197.4357,197.5027,197.4261,197.4261,937.0
2019-12-06 13:50:00,206.4,206.41,206.25,206.25,1239.0,197.407,197.4166,197.2636,197.2636,1239.0
2019-12-06 13:55:00,206.32,206.32,206.26,206.26,1743.0,197.3305,197.3305,197.2731,197.2731,1743.0
2019-12-06 14:00:00,206.33,206.45,206.31,206.34,3686.0,197.3401,197.4548,197.3209,197.3496,3686.0
2019-12-06 14:05:00,206.32,206.39,206.25,206.25,2493.0,197.3305,197.3975,197.2636,197.2636,2493.0
2019-12-06 14:10:00,206.25,206.32,206.23,206.32,620.0,197.2636,197.3305,197.2444,197.3305,620.0
2019-12-06 14:15:00,206.22,206.24,206.2,206.22,1026.0,197.2349,197.254,197.2157,197.2349,1026.0
2019-12-06 14:20:00,206.13,206.25,206.13,206.18,2378.0,197.1488,197.2636,197.1488,197.1966,2378.0
2019-12-06 14:25:00,206.14,206.36,206.14,206.36,915.0,197.1583,197.3688,197.1583,197.3688,915.0
2019-12-06 14:30:00,206.36,206.36,206.29,206.34,2138.0,197.3688,197.3688,197.3018,197.3496,2138.0
2019-12-06 14:35:00,206.26,206.26,206.2,206.23,1728.0,197.2731,197.2731,197.2157,197.2444,1728.0
2019-12-06 14:40:00,206.21,206.21,206.16,206.16,500.0,197.2253,197.2253,197.1775,197.1775,500.0
2019-12-06 14:45:00,206.13,206.17,206.08,206.08,1200.0,197.1488,197.187,197.101,197.101,1200.0
2019-12-06 14:50:00,206.08,206.1,206.05,206.1,700.0,197.101,197.1201,197.0723,197.1201,700.0
2019-12-06 14:55:00,206.08,206.08,205.99,206.01,1550.0,197.101,197.101,197.0149,197.034,1550.0
2019-12-06 15:00:00,206.0,206.1,205.99,206.1,1423.0,197.0244,197.1201,197.0149,197.1201,1423.0
2019-12-06 15:05:00,206.11,206.28,206.07,206.1,8571.0,197.1297,197.2922,197.0914,197.1201,8571.0
2019-12-06 15:10:00,206.19,206.19,205.98,206.01,2529.0,197.2062,197.2062,197.0053,197.034,2529.0
2019-12-06 15:15:00,206.01,206.12,205.97,206.09,2676.0,197.034,197.1392,196.9958,197.1105,2676.0
2019-12-06 15:20:00,206.15,206.15,206.0,206.06,3767.0,197.1679,197.1679,197.0244,197.0818,3767.0
2019-12-06 15:25:00,206.06,206.17,206.06,206.17,2219.0,197.0818,197.187,197.0818,197.187,2219.0
2019-12-06 15:30:00,206.16,206.39,206.16,206.33,6540.0,197.1775,197.3975,197.1775,197.3401,6540.0
2019-12-06 15:35:00,206.3,206.32,206.09,206.22,4029.0,197.3114,197.3305,197.1105,197.2349,4029.0
2019-12-06 15:40:00,206.22,206.29,206.11,206.21,5673.0,197.2349,197.3018,197.1297,197.2253,5673.0
2019-12-06 15:45:00,206.18,206.18,205.79,205.82,6221.0,197.1966,197.1966,196.8236,196.8523,6221.0
2019-12-06 15:50:00,205.79,205.82,205.48,205.56,12041.0,196.8236,196.8523,196.5271,196.6036,12041.0
2019-12-06 15:55:00,205.53,206.17,205.52,205.94,59777.0,196.5749,197.187,196.5654,196.9671,59777.0
2019-12-09 09:30:00,205.68,205.91,204.18,204.67,22978.0,196.7184,196.9384,195.2837,195.7524,22978.0
2019-12-09 09:35:00,204.62,204.62,204.19,204.19,1560.0,195.7046,195.7046,195.2933,195.2933,1560.0
2019-12-09 09:40:00,204.18,204.87,204.14,204.87,2061.0,195.2837,195.9437,195.2455,195.9437,2061.0
2019-12-09 09:45:00,205.1,205.1,204.82,205.0,2772.0,196.1637,196.1637,195.8959,196.068,2772.0
2019-12-09 09:50:00,205.21,205.39,205.15,205.39,3926.0,196.2689,196.441,196.2115,196.441,3926.0
2019-12-09 09:55:00,205.31,205.82,205.31,205.77,7015.0,196.3645,196.8523,196.3645,196.8045,7015.0
2019-12-09 10:00:00,205.64,205.72,205.4,205.5,3200.0,196.6801,196.7566,196.4506,196.5462,3200.0
2019-12-09 10:05:00,205.5,205.74,205.49,205.52,5459.0,196.5462,196.7758,196.5367,196.5654,5459.0
2019-12-09 10:10:00,205.47,205.59,205.44,205.51,7738.0,196.5175,196.6323,196.4888,196.5558,7738.0
2019-12-09 10:15:00,205.5,205.72,205.44,205.68,6128.0,196.5462,196.7566,196.4888,196.7184,6128.0
2019-12-09 10:20:00,205.78,205.81,205.48,205.53,1300.0,196.814,196.8427,196.5271,196.5749,1300.0
2019-12-09 10:25:00,205.5,205.58,205.48,205.5,1805.0,196.5462,196.6227,196.5271,196.5462,1805.0
2019-12-09 10:30:00,205.59,205.79,205.49,205.63,3755.0,196.6323,196.8236,196.5367,196.6706,3755.0
2019-12-09 10:35:00,205.71,205.71,205.46,205.52,5509.0,196.7471,196.7471,196.508,196.5654,5509.0
2019-12-09 10:40:00,205.5,205.6,205.04,205.16,8550.0,196.5462,196.6419,196.1063,196.221,8550.0
2019-12-09 10:45:00,205.24,205.24,204.93,204.99,11660.0,196.2976,196.2976,196.0011,196.0584,11660.0
2019-12-09 10:50:00,205.01,205.17,205.01,205.09,1000.0,196.0776,196.2306,196.0776,196.1541,1000.0
2019-12-09 10:55:00,205.19,205.59,205.14,205.53,7185.0,196.2497,196.6323,196.2019,196.5749,7185.0
2019-12-09 11:00:00,205.6,205.65,205.46,205.49,1725.0,196.6419,196.6897,196.508,196.5367,1725.0
2019-12-09 11:05:00,205.54,205.7,205.46,205.7,3172.0,196.5845,196.7375,196.508,196.7375,3172.0
2019-12-09 11:10:00,205.65,205.75,205.61,205.69,1200.0,196.6897,196.7853,196.6514,196.728,1200.0
2019-12-09 11:15:00,205.54,205.64,205.47,205.58,3800.0,196.5845,196.6801,196.5175,196.6227,3800.0
2019-12-09 11:20:00,205.56,205.59,205.5,205.55,4750.0,196.6036,196.6323,196.5462,196.5941,4750.0
2019-12-09 11:25:00,205.55,205.67,205.55,205.56,4014.0,196.5941,196.7088,196.5941,196.6036,4014.0
2019-12-09 11:30:00,205.55,205.71,205.52,205.71,1103.0,196.5941,196.7471,196.5654,196.7471,1103.0
2019-12-09 11:35:00,205.67,205.81,205.63,205.73,1400.0,196.7088,196.8427,196.6706,196.7662,1400.0
2019-12-09 11:40:00,205.77,205.89,205.77,205.81,2800.0,196.8045,196.9192,196.8045,196.8427,2800.0
2019-12-09 11:45:00,205.8,205.92,205.74,205.91,4439.0,196.8332,196.9479,196.7758,196.9384,4439.0
2019-12-09 11:50:00,205.82,205.96,205.8,205.96,3902.0,196.8523,196.9862,196.8332,196.9862,3902.0
2019-12-09 11:55:00,206.0,206.0,205.83,205.89,4331.0,197.0244,197.0244,196.8619,196.9192,4331.0
2019-12-09 12:00:00,205.88,205.92,205.84,205.84,2501.0,196.9097,196.9479,196.8714,196.8714,2501.0
2019-12-09 12:05:00,205.86,206.0,205.86,206.0,3802.0,196.8905,197.0244,196.8905,197.0244,3802.0
2019-12-09 12:10:00,206.05,206.09,205.96,206.05,828.0,197.0723,197.1105,196.9862,197.0723,828.0
2019-12-09 12:15:00,206.03,206.09,206.02,206.02,750.0,197.0531,197.1105,197.0436,197.0436,750.0
2019-12-09 12:20:00,206.0,206.04,205.93,206.04,1500.0,197.0244,197.0627,196.9575,197.0627,1500.0
2019-12-09 12:25:00,205.96,205.96,205.87,205.88,501.0,196.9862,196.9862,196.9001,196.9097,501.0
2019-12-09 12:30:00,205.83,205.94,205.83,205.94,500.0,196.8619,196.9671,196.8619,196.9671,500.0
2019-12-09 12:35:00,205.95,205.97,205.94,205.96,600.0,196.9766,196.9958,196.9671,196.9862,600.0
2019-12-09 12:40:00,205.97,206.03,205.91,205.98,6700.0,196.9958,197.0531,196.9384,197.0053,6700.0
2019-12-09 12:45:00,205.98,205.98,205.88,205.88,1000.0,197.0053,197.0053,196.9097,196.9097,1000.0
2019-12-09 12:50:00,205.84,206.0,205.84,205.99,3400.0,196.8714,197.0244,196.8714,197.0149,3400.0
2019-12-09 12:55:00,205.99,206.03,205.96,206.03,2150.0,197.0149,197.0531,196.9862,197.0531,2150.0
2019-12-09 13:00:00,206.04,206.1,206.03,206.04,1061.0,197.0627,197.1201,197.0531,197.0627,1061.0
2019-12-09 13:05:00,206.09,206.09,205.98,206.0,2586.0,197.1105,197.1105,197.0053,197.0244,2586.0
2019-12-09 13:10:00,205.97,206.01,205.96,206.0,3300.0,196.9958,197.034,196.9862,197.0244,3300.0
2019-12-09 13:15:00,206.0,206.05,205.99,206.02,2701.0,197.0244,197.0723,197.0149,197.0436,2701.0
2019-12-09 13:20:00,206.0,206.04,206.0,206.04,800.0,197.0244,197.0627,197.0244,197.0627,800.0
2019-12-09 13:25:00,206.01,206.06,205.98,206.03,1211.0,197.034,197.0818,197.0053,197.0531,1211.0
2019-12-09 13:30:00,206.0,206.05,205.95,206.01,5778.0,197.0244,197.0723,196.9766,197.034,5778.0
2019-12-09 13:35:00,206.03,206.07,205.97,206.07,5100.0,197.0531,197.0914,196.9958,197.0914,5100.0
2019-12-09 13:40:00,206.08,206.08,206.01,206.01,1100.0,197.101,197.101,197.034,197.034,1100.0
2019-12-09 13:45:00,206.01,206.04,205.99,206.04,2400.0,197.034,197.0627,197.0149,197.0627,2400.0
2019-12-09 13:50:00,206.03,206.1,206.03,206.1,800.0,197.0531,197.1201,197.0531,197.1201,800.0
2019-12-09 13:55:00,206.12,206.16,206.06,206.06,1100.0,197.1392,197.1775,197.0818,197.0818,1100.0
2019-12-09 14:00:00,206.08,206.15,206.07,206.11,1800.0,197.101,197.1679,197.0914,197.1297,1800.0
2019-12-09 14:05:00,206.08,206.08,205.83,205.88,5000.0,197.101,197.101,196.8619,196.9097,5000.0
2019-12-09 14:10:00,205.8,205.88,205.77,205.81,2277.0,196.8332,196.9097,196.8045,196.8427,2277.0
2019-12-09 14:15:00,205.78,205.78,205.63,205.71,7500.0,196.814,196.814,196.6706,196.7471,7500.0
2019-12-09 14:20:00,205.74,205.93,205.74,205.93,4921.0,196.7758,196.9575,196.7758,196.9575,4921.0
2019-12-09 14:25:00,205.95,206.02,205.94,206.01,2500.0,196.9766,197.0436,196.9671,197.034,2500.0
2019-12-09 14:30:00,205.99,206.1,205.99,206.08,3000.0,197.0149,197.1201,197.0149,197.101,3000.0
2019-12-09 14:35:00,206.02,206.17,206.02,206.16,900.0,197.0436,197.187,197.0436,197.1775,900.0
2019-12-09 14:40:00,206.08,206.15,206.08,206.15,231.0,197.101,197.1679,197.101,197.1679,231.0
2019-12-09 14:45:00,206.14,206.25,206.07,206.15,15300.0,197.1583,197.2636,197.0914,197.1679,15300.0
2019-12-09 14:50:00,206.13,206.19,206.08,206.08,2409.0,197.1488,197.2062,197.101,197.101,2409.0
2019-12-09 14:55:00,206.08,206.1,205.95,205.97,1500.0,197.101,197.1201,196.9766,196.9958,1500.0
2019-12-09 15:00:00,205.98,206.11,205.91,206.06,1588.0,197.0053,197.1297,196.9384,197.0818,1588.0
2019-12-09 15:05:00,206.06,206.07,206.03,206.07,300.0,197.0818,197.0914,197.0531,197.0914,300.0
2019-12-09 15:10:00,206.0,206.0,205.7,205.74,3605.0,197.0244,197.0244,196.7375,196.7758,3605.0
2019-12-09 15:15:00,205.73,205.74,205.64,205.64,4729.0,196.7662,196.7758,196.6801,196.6801,4729.0
2019-12-09 15:20:00,205.67,205.89,205.67,205.85,2504.0,196.7088,196.9192,196.7088,196.881,2504.0
2019-12-09 15:25:00,205.85,205.98,205.83,205.92,4381.0,196.881,197.0053,196.8619,196.9479,4381.0
2019-12-09 15:30:00,205.93,205.93,205.59,205.7,4300.0,196.9575,196.9575,196.6323,196.7375,4300.0
2019-12-09 15:35:00,205.67,205.72,205.51,205.56,4511.0,196.7088,196.7566,196.5558,196.6036,4511.0
2019-12-09 15:40:00,205.6,205.78,205.58,205.71,6371.0,196.6419,196.814,196.6227,196.7471,6371.0
2019-12-09 15:45:00,205.69,205.84,205.65,205.82,4847.0,196.728,196.8714,196.6897,196.8523,4847.0
2019-12-09 15:50:00,205.84,205.89,205.73,205.75,6655.0,196.8714,196.9192,196.7662,196.7853,6655.0
2019-12-09 15:55:00,205.72,205.84,205.31,205.52,43075.0,196.7566,196.8714,196.3645,196.5654,43075.0
2019-12-10 09:30:00,205.26,205.26,204.78,205.18,4917.0,196.3167,196.3167,195.8576,196.2402,4917.0
2019-12-10 09:35:00,205.02,205.02,204.8,204.8,800.0,196.0871,196.0871,195.8767,195.8767,800.0
2019-12-10 09:40:00,204.83,204.89,204.49,204.49,3861.0,195.9054,195.9628,195.5802,195.5802,3861.0
2019-12-10 09:45:00,204.36,204.47,204.08,204.44,2508.0,195.4559,195.5611,195.1881,195.5324,2508.0
2019-12-10 09:50:00,204.43,204.47,204.22,204.31,4617.0,195.5228,195.5611,195.322,195.4081,4617.0
2019-12-10 09:55:00,204.42,204.42,204.24,204.3,1300.0,195.5133,195.5133,195.3411,195.3985,1300.0
2019-12-10 10:00:00,204.45,204.5,204.15,204.15,3912.0,195.542,195.5898,195.255,195.255,3912.0
2019-12-10 10:05:00,204.32,204.37,204.3,204.33,2058.0,195.4176,195.4655,195.3985,195.4272,2058.0
2019-12-10 10:10:00,204.28,204.29,204.14,204.26,1150.0,195.3794,195.3889,195.2455,195.3603,1150.0
2019-12-10 10:15:00,204.24,204.31,204.2,204.21,900.0,195.3411,195.4081,195.3029,195.3124,900.0
2019-12-10 10:20:00,204.21,204.36,203.99,204.36,3296.0,195.3124,195.4559,195.102,195.4559,3296.0
2019-12-10 10:25:00,204.42,205.0,204.41,205.0,2400.0,195.5133,196.068,195.5037,196.068,2400.0
2019-12-10 10:30:00,204.89,204.97,204.83,204.88,1504.0,195.9628,196.0393,195.9054,195.9532,1504.0
2019-12-10 10:35:00,204.91,204.91,204.78,204.86,600.0,195.9819,195.9819,195.8576,195.9341,600.0
2019-12-10 10:40:00,204.75,204.95,204.75,204.84,1855.0,195.8289,196.0202,195.8289,195.915,1855.0
2019-12-10 10:45:00,204.86,204.97,204.8,204.93,1600.0,195.9341,196.0393,195.8767,196.0011,1600.0
2019-12-10 10:50:00,204.73,204.91,204.71,204.91,1400.0,195.8098,195.9819,195.7906,195.9819,1400.0
2019-12-10 10:55:00,204.88,205.08,204.88,205.05,2165.0,195.9532,196.1445,195.9532,196.1158,2165.0
2019-12-10 11:00:00,205.0,205.19,204.85,204.85,1900.0,196.068,196.2497,195.9245,195.9245,1900.0
2019-12-10 11:05:00,204.96,205.29,204.94,205.26,1800.0,196.0298,196.3454,196.0106,196.3167,1800.0
2019-12-10 11:10:00,205.27,205.29,205.18,205.18,600.0,196.3262,196.3454,196.2402,196.2402,600.0
2019-12-10 11:15:00,204.99,205.11,204.99,205.03,1200.0,196.0584,196.1732,196.0584,196.0967,1200.0
2019-12-10 11:20:00,205.09,205.24,205.08,205.24,700.0,196.1541,196.2976,196.1445,196.2976,700.0
2019-12-10 11:25:00,205.2,205.23,204.99,205.06,4865.0,196.2593,196.288,196.0584,196.1254,4865.0
2019-12-10 11:30:00,205.1,205.24,204.93,204.96,3400.0,196.1637,196.2976,196.0011,196.0298,3400.0
2019-12-10 11:35:00,204.92,205.01,204.87,204.92,1300.0,195.9915,196.0776,195.9437,195.9915,1300.0
2019-12-10 11:40:00,204.98,205.15,204.97,205.15,900.0,196.0489,196.2115,196.0393,196.2115,900.0
2019-12-10 11:45:00,205.15,205.44,205.15,205.44,2339.0,196.2115,196.4888,196.2115,196.4888,2339.0
2019-12-10 11:50:00,205.43,205.45,205.36,205.44,1200.0,196.4793,196.4984,196.4123,196.4888,1200.0
2019-12-10 11:55:00,205.44,205.45,205.25,205.45,1738.0,196.4888,196.4984,196.3071,196.4984,1738.0
2019-12-10 12:00:00,205.44,205.6,205.44,205.56,3900.0,196.4888,196.6419,196.4888,196.6036,3900.0
2019-12-10 12:05:00,205.61,205.79,205.45,205.52,3219.0,196.6514,196.8236,196.4984,196.5654,3219.0
2019-12-10 12:10:00,205.52,205.55,205.51,205.55,502.0,196.5654,196.5941,196.5558,196.5941,502.0
2019-12-10 12:15:00,205.5,205.65,205.47,205.65,1800.0,196.5462,196.6897,196.5175,196.6897,1800.0
2019-12-10 12:20:00,205.67,205.67,205.35,205.46,2801.0,196.7088,196.7088,196.4028,196.508,2801.0
2019-12-10 12:25:00,205.45,205.5,205.34,205.34,5660.0,196.4984,196.5462,196.3932,196.3932,5660.0
2019-12-10 12:30:00,205.25,205.38,205.25,205.35,1000.0,196.3071,196.4315,196.3071,196.4028,1000.0
2019-12-10 12:35:00,205.4,205.43,205.3,205.41,2778.0,196.4506,196.4793,196.3549,196.4601,2778.0
2019-12-10 12:40:00,205.35,205.37,205.3,205.3,800.0,196.4028,196.4219,196.3549,196.3549,800.0
2019-12-10 12:45:00,205.31,205.5,205.3,205.39,2200.0,196.3645,196.5462,196.3549,196.441,2200.0
2019-12-10 12:50:00,205.35,205.38,205.27,205.32,2078.0,196.4028,196.4315,196.3262,196.3741,2078.0
2019-12-10 12:55:00,205.32,205.74,205.32,205.63,2500.0,196.3741,196.7758,196.3741,196.6706,2500.0
2019-12-10 13:00:00,205.7,205.82,205.68,205.71,1100.0,196.7375,196.8523,196.7184,196.7471,1100.0
2019-12-10 13:05:00,205.72,205.75,205.61,205.64,1111.0,196.7566,196.7853,196.6514,196.6801,1111.0
2019-12-10 13:10:00,205.58,205.79,205.56,205.68,2691.0,196.6227,196.8236,196.6036,196.7184,2691.0
2019-12-10 13:15:00,205.67,205.67,205.48,205.56,1100.0,196.7088,196.7088,196.5271,196.6036,1100.0
2019-12-10 13:20:00,205.56,205.72,205.56,205.72,1300.0,196.6036,196.7566,196.6036,196.7566,1300.0
2019-12-10 13:25:00,205.73,205.75,205.68,205.74,1000.0,196.7662,196.7853,196.7184,196.7758,1000.0
2019-12-10 13:30:00,205.66,205.66,205.61,205.65,1075.0,196.6993,196.6993,196.6514,196.6897,1075.0
2019-12-10 13:35:00,205.65,205.73,205.61,205.72,1900.0,196.6897,196.7662,196.6514,196.7566,1900.0
2019-12-10 13:40:00,205.7,205.76,205.7,205.76,1100.0,196.7375,196.7949,196.7375,196.7949,1100.0
2019-12-10 13:45:00,205.75,205.75,205.67,205.68,1114.0,196.7853,196.7853,196.7088,196.7184,1114.0
2019-12-10 13:50:00,205.67,205.84,205.67,205.76,3400.0,196.7088,196.8714,196.7088,196.7949,3400.0
2019-12-10 13:55:00,205.76,205.78,205.75,205.78,1618.0,196.7949,196.814,196.7853,196.814,1618.0
2019-12-10 14:00:00,205.77,205.83,205.68,205.73,1400.0,196.8045,196.8619,196.7184,196.7662,1400.0
2019-12-10 14:05:00,205.77,205.88,205.77,205.86,1300.0,196.8045,196.9097,196.8045,196.8905,1300.0
2019-12-10 14:10:00,205.86,205.91,205.86,205.9,2456.0,196.8905,196.9384,196.8905,196.9288,2456.0
2019-12-10 14:15:00,205.81,205.83,205.77,205.78,701.0,196.8427,196.8619,196.8045,196.814,701.0
2019-12-10 14:20:00,205.8,205.8,205.7,205.75,3249.0,196.8332,196.8332,196.7375,196.7853,3249.0
2019-12-10 14:25:00,205.78,205.81,205.73,205.73,1600.0,196.814,196.8427,196.7662,196.7662,1600.0
2019-12-10 14:30:00,205.7,205.79,205.67,205.74,1695.0,196.7375,196.8236,196.7088,196.7758,1695.0
2019-12-10 14:35:00,205.74,205.74,205.66,205.67,2103.0,196.7758,196.7758,196.6993,196.7088,2103.0
2019-12-10 14:40:00,205.66,205.66,205.48,205.51,2525.0,196.6993,196.6993,196.5271,196.5558,2525.0
2019-12-10 14:45:00,205.5,205.5,205.43,205.46,2316.0,196.5462,196.5462,196.4793,196.508,2316.0
2019-12-10 14:50:00,205.46,205.47,205.4,205.47,2658.0,196.508,196.5175,196.4506,196.5175,2658.0
2019-12-10 14:55:00,205.47,205.49,205.46,205.46,2100.0,196.5175,196.5367,196.508,196.508,2100.0
2019-12-10 15:00:00,205.46,205.47,205.31,205.31,3108.0,196.508,196.5175,196.3645,196.3645,3108.0
2019-12-10 15:05:00,205.28,205.3,205.22,205.22,4098.0,196.3358,196.3549,196.2784,196.2784,4098.0
2019-12-10 15:10:00,205.25,205.38,205.23,205.33,3101.0,196.3071,196.4315,196.288,196.3836,3101.0
2019-12-10 15:15:00,205.19,205.21,205.06,205.16,3000.0,196.2497,196.2689,196.1254,196.221,3000.0
2019-12-10 15:20:00,205.18,205.18,205.06,205.14,3056.0,196.2402,196.2402,196.1254,196.2019,3056.0
2019-12-10 15:25:00,205.15,205.21,205.04,205.15,3300.0,196.2115,196.2689,196.1063,196.2115,3300.0
2019-12-10 15:30:00,205.13,205.14,204.85,204.86,6509.0,196.1923,196.2019,195.9245,195.9341,6509.0
2019-12-10 15:35:00,204.83,205.09,204.81,205.09,4948.0,195.9054,196.1541,195.8863,196.1541,4948.0
2019-12-10 15:40:00,205.09,205.28,205.09,205.28,4214.0,196.1541,196.3358,196.1541,196.3358,4214.0
2019-12-10 15:45:00,205.24,205.27,205.07,205.22,5113.0,196.2976,196.3262,196.135,196.2784,5113.0
2019-12-10 15:50:00,205.19,205.27,204.91,205.08,10137.0,196.2497,196.3262,195.9819,196.1445,10137.0
2019-12-10 15:55:00,205.08,205.24,204.96,205.22,22462.0,196.1445,196.2976,196.0298,196.2784,22462.0
2019-12-11 09:30:00,205.36,205.36,204.32,205.22,5377.0,196.4123,196.4123,195.4176,196.2784,5377.0
2019-12-11 09:35:00,205.74,205.74,205.32,205.32,556.0,196.7758,196.7758,196.3741,196.3741,556.0
2019-12-11 09:40:00,205.56,205.56,205.22,205.52,3651.0,196.6036,196.6036,196.2784,196.5654,3651.0
2019-12-11 09:45:00,205.66,205.82,205.52,205.72,1109.0,196.6993,196.8523,196.5654,196.7566,1109.0
2019-12-11 09:50:00,205.7,205.79,205.7,205.79,1330.0,196.7375,196.8236,196.7375,196.8236,1330.0
2019-12-11 09:55:00,205.76,206.19,205.76,206.19,1229.0,196.7949,197.2062,196.7949,197.2062,1229.0
2019-12-11 10:00:00,206.03,206.06,205.74,205.75,300.0,197.0531,197.0818,196.7758,196.7853,300.0
2019-12-11 10:05:00,205.57,205.57,205.34,205.4,5289.0,196.6132,196.6132,196.3932,196.4506,5289.0
2019-12-11 10:10:00,205.14,205.15,205.11,205.11,600.0,196.2019,196.2115,196.1732,196.1732,600.0
2019-12-11 10:15:00,204.75,204.75,204.66,204.66,200.0,195.8289,195.8289,195.7428,195.7428,200.0
2019-12-11 10:20:00,204.57,204.64,204.48,204.64,1400.0,195.6567,195.7237,195.5707,195.7237,1400.0
2019-12-11 10:25:00,204.66,204.91,204.66,204.91,300.0,195.7428,195.9819,195.7428,195.9819,300.0
2019-12-11 10:30:00,204.95,204.95,204.95,204.95,100.0,196.0202,196.0202,196.0202,196.0202,100.0
2019-12-11 10:35:00,205.02,205.02,204.84,204.84,636.0,196.0871,196.0871,195.915,195.915,636.0
2019-12-11 10:40:00,204.73,204.85,204.73,204.85,1001.0,195.8098,195.9245,195.8098,195.9245,1001.0
2019-12-11 10:45:00,204.96,204.97,204.96,204.96,212.0,196.0298,196.0393,196.0298,196.0298,212.0
2019-12-11 10:50:00,204.89,204.89,204.55,204.65,700.0,195.9628,195.9628,195.6376,195.7333,700.0
2019-12-11 10:55:00,204.71,204.71,204.62,204.69,500.0,195.7906,195.7906,195.7046,195.7715,500.0
2019-12-11 11:00:00,204.51,204.54,204.51,204.54,1200.0,195.5994,195.6281,195.5994,195.6281,1200.0
2019-12-11 11:05:00,204.57,204.7,204.57,204.7,1200.0,195.6567,195.7811,195.6567,195.7811,1200.0
2019-12-11 11:10:00,204.68,204.74,204.65,204.68,595.0,195.762,195.8193,195.7333,195.762,595.0
2019-12-11 11:15:00,204.8,204.81,204.76,204.76,600.0,195.8767,195.8863,195.8385,195.8385,600.0
2019-12-11 11:20:00,204.75,204.84,204.69,204.84,2950.0,195.8289,195.915,195.7715,195.915,2950.0
2019-12-11 11:25:00,204.9,204.9,204.85,204.85,300.0,195.9724,195.9724,195.9245,195.9245,300.0
2019-12-11 11:30:00,204.91,204.91,204.82,204.82,400.0,195.9819,195.9819,195.8959,195.8959,400.0
2019-12-11 11:35:00,204.88,205.01,204.88,204.91,1187.0,195.9532,196.0776,195.9532,195.9819,1187.0
2019-12-11 11:40:00,204.87,204.97,204.86,204.97,1853.0,195.9437,196.0393,195.9341,196.0393,1853.0
2019-12-11 11:45:00,204.97,204.97,204.82,204.85,2046.0,196.0393,196.0393,195.8959,195.9245,2046.0
2019-12-11 11:50:00,204.86,204.91,204.86,204.91,558.0,195.9341,195.9819,195.9341,195.9819,558.0
2019-12-11 11:55:00,204.94,204.94,204.75,204.75,600.0,196.0106,196.0106,195.8289,195.8289,600.0
2019-12-11 12:00:00,204.61,204.62,204.5,204.56,4400.0,195.695,195.7046,195.5898,195.6472,4400.0
2019-12-11 12:05:00,204.5,204.53,204.34,204.43,900.0,195.5898,195.6185,195.4368,195.5228,900.0
2019-12-11 12:10:00,204.44,204.44,204.35,204.39,3000.0,195.5324,195.5324,195.4463,195.4846,3000.0
2019-12-11 12:15:00,204.36,204.45,204.36,204.43,5212.0,195.4559,195.542,195.4559,195.5228,5212.0
2019-12-11 12:20:00,204.34,204.56,204.22,204.55,9262.0,195.4368,195.6472,195.322,195.6376,9262.0
2019-12-11 12:25:00,204.53,204.71,204.53,204.7,1255.0,195.6185,195.7906,195.6185,195.7811,1255.0
2019-12-11 12:30:00,204.67,204.67,204.56,204.63,600.0,195.7524,195.7524,195.6472,195.7141,600.0
2019-12-11 12:35:00,204.6,204.64,204.5,204.64,1100.0,195.6854,195.7237,195.5898,195.7237,1100.0
2019-12-11 12:40:00,204.65,204.65,204.57,204.58,700.0,195.7333,195.7333,195.6567,195.6663,700.0
2019-12-11 12:45:00,204.61,204.79,204.61,204.79,867.0,195.695,195.8672,195.695,195.8672,867.0
2019-12-11 12:50:00,204.71,204.74,204.65,204.65,945.0,195.7906,195.8193,195.7333,195.7333,945.0
2019-12-11 12:55:00,204.62,204.71,204.62,204.71,500.0,195.7046,195.7906,195.7046,195.7906,500.0
2019-12-11 13:00:00,204.67,204.73,204.67,204.67,1100.0,195.7524,195.8098,195.7524,195.7524,1100.0
2019-12-11 13:05:00,204.6,204.66,204.6,204.63,900.0,195.6854,195.7428,195.6854,195.7141,900.0
2019-12-11 13:10:00,204.62,204.7,204.62,204.68,700.0,195.7046,195.7811,195.7046,195.762,700.0
2019-12-11 13:15:00,204.81,204.84,204.71,204.84,2600.0,195.8863,195.915,195.7906,195.915,2600.0
2019-12-11 13:20:00,204.9,204.94,204.77,204.77,1400.0,195.9724,196.0106,195.848,195.848,1400.0
2019-12-11 13:25:00,204.82,205.06,204.82,205.06,1610.0,195.8959,196.1254,195.8959,196.1254,1610.0
2019-12-11 13:30:00,205.12,205.13,205.0,205.0,1327.0,196.1828,196.1923,196.068,196.068,1327.0
2019-12-11 13:35:00,205.07,205.12,205.02,205.03,800.0,196.135,196.1828,196.0871,196.0967,800.0
2019-12-11 13:40:00,205.04,205.08,205.0,205.0,1200.0,196.1063,196.1445,196.068,196.068,1200.0
2019-12-11 13:45:00,204.98,205.03,204.94,205.03,600.0,196.0489,196.0967,196.0106,196.0967,600.0
2019-12-11 13:50:00,205.04,205.04,204.92,204.95,1976.0,196.1063,196.1063,195.9915,196.0202,1976.0
2019-12-11 13:55:00,204.9,205.24,204.89,205.24,1535.0,195.9724,196.2976,195.9628,196.2976,1535.0
2019-12-11 14:00:00,205.17,205.29,205.17,205.29,200.0,196.2306,196.3454,196.2306,196.3454,200.0
2019-12-11 14:05:00,205.29,205.48,205.29,205.34,3025.0,196.3454,196.5271,196.3454,196.3932,3025.0
2019-12-11 14:10:00,205.4,205.71,205.34,205.63,4400.0,196.4506,196.7471,196.3932,196.6706,4400.0
2019-12-11 14:15:00,205.84,205.91,205.78,205.78,3759.0,196.8714,196.9384,196.814,196.814,3759.0
2019-12-11 14:20:00,205.77,205.95,205.65,205.9,2500.0,196.8045,196.9766,196.6897,196.9288,2500.0
2019-12-11 14:25:00,205.86,205.88,205.71,205.77,5000.0,196.8905,196.9097,196.7471,196.8045,5000.0
2019-12-11 14:30:00,205.74,205.75,205.45,205.53,11400.0,196.7758,196.7853,196.4984,196.5749,11400.0
2019-12-11 14:35:00,205.45,205.61,205.45,205.61,6507.0,196.4984,196.6514,196.4984,196.6514,6507.0
2019-12-11 14:40:00,205.52,205.72,205.43,205.45,4104.0,196.5654,196.7566,196.4793,196.4984,4104.0
2019-12-11 14:45:00,205.4,205.51,205.36,205.51,3000.0,196.4506,196.5558,196.4123,196.5558,3000.0
2019-12-11 14:50:00,205.46,205.74,205.39,205.73,3202.0,196.508,196.7758,196.441,196.7662,3202.0
2019-12-11 14:55:00,205.76,205.76,205.46,205.46,1810.0,196.7949,196.7949,196.508,196.508,1810.0
2019-12-11 15:00:00,205.58,205.59,205.45,205.48,2993.0,196.6227,196.6323,196.4984,196.5271,2993.0
2019-12-11 15:05:00,205.48,205.59,205.47,205.54,2000.0,196.5271,196.6323,196.5175,196.5845,2000.0
2019-12-11 15:10:00,205.49,205.5,205.13,205.13,2896.0,196.5367,196.5462,196.1923,196.1923,2896.0
2019-12-11 15:15:00,205.13,205.34,205.09,205.3,3705.0,196.1923,196.3932,196.1541,196.3549,3705.0
2019-12-11 15:20:00,205.29,205.45,205.21,205.45,3100.0,196.3454,196.4984,196.2689,196.4984,3100.0
2019-12-11 15:25:00,205.49,205.55,205.46,205.51,2141.0,196.5367,196.5941,196.508,196.5558,2141.0
2019-12-11 15:30:00,205.41,205.61,205.41,205.43,3696.0,196.4601,196.6514,196.4601,196.4793,3696.0
2019-12-11 15:35:00,205.43,205.43,205.24,205.24,1800.0,196.4793,196.4793,196.2976,196.2976,1800.0
2019-12-11 15:40:00,205.15,205.16,204.99,205.16,8865.0,196.2115,196.221,196.0584,196.221,8865.0
2019-12-11 15:45:00,205.24,205.31,204.9,204.91,9445.0,196.2976,196.3645,195.9724,195.9819,9445.0
2019-12-11 15:50:00,204.96,205.29,204.92,205.27,19041.0,196.0298,196.3454,195.9915,196.3262,19041.0
2019-12-11 15:55:00,205.23,205.34,205.01,205.21,23182.0,196.288,196.3932,196.0776,196.2689,23182.0
2019-12-12 09:30:00,204.78,204.78,204.48,204.48,5260.0,195.8576,195.8576,195.5707,195.5707,5260.0
2019-12-12 09:35:00,204.58,205.5,204.57,205.39,6587.0,195.6663,196.5462,195.6567,196.441,6587.0
2019-12-12 09:40:00,205.11,205.11,204.52,204.83,3829.0,196.1732,196.1732,195.6089,195.9054,3829.0
2019-12-12 09:45:00,204.85,204.85,204.64,204.82,4054.0,195.9245,195.9245,195.7237,195.8959,4054.0
2019-12-12 09:50:00,204.87,204.96,204.47,204.57,5626.0,195.9437,196.0298,195.5611,195.6567,5626.0
2019-12-12 09:55:00,204.58,204.62,204.25,204.62,10305.0,195.6663,195.7046,195.3507,195.7046,10305.0
2019-12-12 10:00:00,204.69,205.26,204.63,204.91,12088.0,195.7715,196.3167,195.7141,195.9819,12088.0
2019-12-12 10:05:00,204.98,205.2,204.59,204.63,9449.0,196.0489,196.2593,195.6759,195.7141,9449.0
2019-12-12 10:10:00,204.56,205.09,204.56,205.09,8968.0,195.6472,196.1541,195.6472,196.1541,8968.0
2019-12-12 10:15:00,204.97,204.97,204.75,204.89,6030.0,196.0393,196.0393,195.8289,195.9628,6030.0
2019-12-12 10:20:00,204.87,205.08,204.84,205.06,11348.0,195.9437,196.1445,195.915,196.1254,11348.0
2019-12-12 10:25:00,205.05,205.07,204.79,204.9,4831.0,196.1158,196.135,195.8672,195.9724,4831.0
2019-12-12 10:30:00,204.96,205.0,204.67,204.91,17729.0,196.0298,196.068,195.7524,195.9819,17729.0
2019-12-12 10:35:00,204.95,205.1,204.79,204.89,5027.0,196.0202,196.1637,195.8672,195.9628,5027.0
2019-12-12 10:40:00,204.9,204.9,204.61,204.74,5475.0,195.9724,195.9724,195.695,195.8193,5475.0
2019-12-12 10:45:00,204.76,204.81,204.61,204.78,4800.0,195.8385,195.8863,195.695,195.8576,4800.0
2019-12-12 10:50:00,204.81,204.89,204.73,204.76,8802.0,195.8863,195.9628,195.8098,195.8385,8802.0
2019-12-12 10:55:00,204.84,205.13,204.79,204.79,7032.0,195.915,196.1923,195.8672,195.8672,7032.0
2019-12-12 11:00:00,204.85,205.15,204.85,205.15,3162.0,195.9245,196.2115,195.9245,196.2115,3162.0
2019-12-12 11:05:00,205.33,205.92,205.33,205.78,3183.0,196.3836,196.9479,196.3836,196.814,3183.0
2019-12-12 11:10:00,205.7,205.85,205.59,205.81,4183.0,196.7375,196.881,196.6323,196.8427,4183.0
2019-12-12 11:15:00,205.81,205.84,205.6,205.65,4125.0,196.8427,196.8714,196.6419,196.6897,4125.0
2019-12-12 11:20:00,205.57,205.63,205.34,205.62,2482.0,196.6132,196.6706,196.3932,196.661,2482.0
2019-12-12 11:25:00,205.76,205.9,205.66,205.82,2807.0,196.7949,196.9288,196.6993,196.8523,2807.0
2019-12-12 11:30:00,205.77,205.78,205.64,205.64,2800.0,196.8045,196.814,196.6801,196.6801,2800.0
2019-12-12 11:35:00,205.58,205.71,205.42,205.71,2043.0,196.6227,196.7471,196.4697,196.7471,2043.0
2019-12-12 11:40:00,205.53,205.58,205.53,205.53,728.0,196.5749,196.6227,196.5749,196.5749,728.0
2019-12-12 11:45:00,205.51,205.64,205.45,205.57,2800.0,196.5558,196.6801,196.4984,196.6132,2800.0
2019-12-12 11:50:00,205.53,205.69,205.53,205.55,2400.0,196.5749,196.728,196.5749,196.5941,2400.0
2019-12-12 11:55:00,205.52,205.57,205.22,205.57,1578.0,196.5654,196.6132,196.2784,196.6132,1578.0
2019-12-12 12:00:00,205.58,205.58,205.25,205.34,3772.0,196.6227,196.6227,196.3071,196.3932,3772.0
2019-12-12 12:05:00,205.34,205.42,205.16,205.21,2200.0,196.3932,196.4697,196.221,196.2689,2200.0
2019-12-12 12:10:00,205.21,205.21,204.87,204.87,5175.0,196.2689,196.2689,195.9437,195.9437,5175.0
2019-12-12 12:15:00,204.89,204.97,204.57,204.68,4600.0,195.9628,196.0393,195.6567,195.762,4600.0
2019-12-12 12:20:00,204.68,204.68,204.47,204.49,3566.0,195.762,195.762,195.5611,195.5802,3566.0
2019-12-12 12:25:00,204.51,204.54,204.43,204.49,4558.0,195.5994,195.6281,195.5228,195.5802,4558.0
2019-12-12 12:30:00,204.73,205.09,204.73,205.01,3298.0,195.8098,196.1541,195.8098,196.0776,3298.0
2019-12-12 12:35:00,204.96,205.06,204.96,205.0,2319.0,196.0298,196.1254,196.0298,196.068,2319.0
2019-12-12 12:40:00,205.06,205.19,204.98,205.07,2200.0,196.1254,196.2497,196.0489,196.135,2200.0
2019-12-12 12:45:00,205.09,205.31,205.07,205.3,2143.0,196.1541,196.3645,196.135,196.3549,2143.0
2019-12-12 12:50:00,205.3,205.3,205.09,205.11,1944.0,196.3549,196.3549,196.1541,196.1732,1944.0
2019-12-12 12:55:00,205.11,205.14,204.86,204.88,1600.0,196.1732,196.2019,195.9341,195.9532,1600.0
2019-12-12 13:00:00,204.93,205.08,204.91,205.07,3200.0,196.0011,196.1445,195.9819,196.135,3200.0
2019-12-12 13:05:00,205.08,205.12,204.98,204.98,1913.0,196.1445,196.1828,196.0489,196.0489,1913.0
2019-12-12 13:10:00,204.98,205.11,204.93,205.07,2926.0,196.0489,196.1732,196.0011,196.135,2926.0
2019-12-12 13:15:00,205.09,205.21,205.08,205.18,2632.0,196.1541,196.2689,196.1445,196.2402,2632.0
2019-12-12 13:20:00,205.3,205.49,205.22,205.49,2666.0,196.3549,196.5367,196.2784,196.5367,2666.0
2019-12-12 13:25:00,205.41,205.56,205.41,205.5,1700.0,196.4601,196.6036,196.4601,196.5462,1700.0
2019-12-12 13:30:00,205.49,205.49,205.36,205.4,3015.0,196.5367,196.5367,196.4123,196.4506,3015.0
2019-12-12 13:35:00,205.43,205.43,205.33,205.36,1900.0,196.4793,196.4793,196.3836,196.4123,1900.0
2019-12-12 13:40:00,205.37,205.4,205.35,205.36,1300.0,196.4219,196.4506,196.4028,196.4123,1300.0
2019-12-12 13:45:00,205.36,205.42,205.24,205.28,3444.0,196.4123,196.4697,196.2976,196.3358,3444.0
2019-12-12 13:50:00,205.31,205.46,205.29,205.44,2503.0,196.3645,196.508,196.3454,196.4888,2503.0
2019-12-12 13:55:00,205.45,205.45,205.33,205.42,3273.0,196.4984,196.4984,196.3836,196.4697,3273.0
2019-12-12 14:00:00,205.39,205.39,204.98,205.1,2223.0,196.441,196.441,196.0489,196.1637,2223.0
2019-12-12 14:05:00,205.05,205.25,205.01,205.15,6096.0,196.1158,196.3071,196.0776,196.2115,6096.0
2019-12-12 14:10:00,205.23,205.35,204.99,205.04,5372.0,196.288,196.4028,196.0584,196.1063,5372.0
2019-12-12 14:15:00,205.16,205.33,205.16,205.16,2674.0,196.221,196.3836,196.221,196.221,2674.0
2019-12-12 14:20:00,205.17,205.21,205.12,205.17,2300.0,196.2306,196.2689,196.1828,196.2306,2300.0
2019-12-12 14:25:00,205.18,205.2,205.01,205.09,3662.0,196.2402,196.2593,196.0776,196.1541,3662.0
2019-12-12 14:30:00,205.09,205.76,205.05,205.69,16059.0,196.1541,196.7949,196.1158,196.728,16059.0
2019-12-12 14:35:00,205.69,205.76,205.42,205.5,3537.0,196.728,196.7949,196.4697,196.5462,3537.0
2019-12-12 14:40:00,205.49,205.61,205.41,205.53,2600.0,196.5367,196.6514,196.4601,196.5749,2600.0
2019-12-12 14:45:00,205.56,205.64,205.29,205.29,2450.0,196.6036,196.6801,196.3454,196.3454,2450.0
2019-12-12 14:50:00,205.26,205.7,205.19,205.7,4359.0,196.3167,196.7375,196.2497,196.7375,4359.0
2019-12-12 14:55:00,205.78,205.79,205.54,205.64,3289.0,196.814,196.8236,196.5845,196.6801,3289.0
2019-12-12 15:00:00,205.64,205.79,205.62,205.62,6691.0,196.6801,196.8236,196.661,196.661,6691.0
2019-12-12 15:05:00,205.62,205.85,205.59,205.79,5904.0,196.661,196.881,196.6323,196.8236,5904.0
2019-12-12 15:10:00,205.8,205.8,205.58,205.59,2600.0,196.8332,196.8332,196.6227,196.6323,2600.0
2019-12-12 15:15:00,205.54,205.8,205.54,205.78,4043.0,196.5845,196.8332,196.5845,196.814,4043.0
2019-12-12 15:20:00,205.84,205.84,205.6,205.6,2860.0,196.8714,196.8714,196.6419,196.6419,2860.0
2019-12-12 15:25:00,205.62,205.9,205.61,205.89,5764.0,196.661,196.9288,196.6514,196.9192,5764.0
2019-12-12 15:30:00,205.89,205.93,205.71,205.78,5319.0,196.9192,196.9575,196.7471,196.814,5319.0
2019-12-12 15:35:00,205.8,205.86,205.67,205.68,8816.0,196.8332,196.8905,196.7088,196.7184,8816.0
2019-12-12 15:40:00,205.63,205.87,205.57,205.81,7992.0,196.6706,196.9001,196.6132,196.8427,7992.0
2019-12-12 15:45:00,205.84,205.97,205.74,205.91,16016.0,196.8714,196.9958,196.7758,196.9384,16016.0
2019-12-12 15:50:00,205.97,206.07,205.91,205.96,14240.0,196.9958,197.0914,196.9384,196.9862,14240.0
2019-12-12 15:55:00,205.94,206.0,205.65,205.9,36578.0,196.9671,197.0244,196.6897,196.9288,36578.0
2019-12-13 09:30:00,204.67,205.01,202.91,202.91,8239.0,195.7524,196.0776,194.0691,194.0691,8239.0
2019-12-13 09:35:00,202.84,204.94,202.83,204.94,15763.0,194.0021,196.0106,193.9926,196.0106,15763.0
2019-12-13 09:40:00,205.18,205.42,204.89,205.42,3762.0,196.2402,196.4697,195.9628,196.4697,3762.0
2019-12-13 09:45:00,205.55,206.25,205.55,205.96,3000.0,196.5941,197.2636,196.5941,196.9862,3000.0
2019-12-13 09:50:00,205.91,206.14,205.83,206.14,1867.0,196.9384,197.1583,196.8619,197.1583,1867.0
2019-12-13 09:55:00,206.36,206.36,205.73,205.91,1300.0,197.3688,197.3688,196.7662,196.9384,1300.0
2019-12-13 10:00:00,205.73,206.56,205.34,206.15,4647.0,196.7662,197.56,196.3932,197.1679,4647.0
2019-12-13 10:05:00,206.15,206.25,205.8,205.88,2800.0,197.1679,197.2636,196.8332,196.9097,2800.0
2019-12-13 10:10:00,205.71,205.73,205.3,205.3,1200.0,196.7471,196.7662,196.3549,196.3549,1200.0
2019-12-13 10:15:00,205.28,205.91,205.28,205.62,6075.0,196.3358,196.9384,196.3358,196.661,6075.0
2019-12-13 10:20:00,205.79,205.8,205.27,205.3,1700.0,196.8236,196.8332,196.3262,196.3549,1700.0
2019-12-13 10:25:00,205.28,205.43,205.27,205.43,2549.0,196.3358,196.4793,196.3262,196.4793,2549.0
2019-12-13 10:30:00,205.13,205.61,205.08,205.47,1100.0,196.1923,196.6514,196.1445,196.5175,1100.0
2019-12-13 10:35:00,205.68,205.68,205.24,205.31,1314.0,196.7184,196.7184,196.2976,196.3645,1314.0
2019-12-13 10:40:00,205.42,205.54,205.32,205.32,3500.0,196.4697,196.5845,196.3741,196.3741,3500.0
2019-12-13 10:45:00,205.22,205.64,205.22,205.36,17962.0,196.2784,196.6801,196.2784,196.4123,17962.0
2019-12-13 10:50:00,205.46,205.46,205.09,205.09,2825.0,196.508,196.508,196.1541,196.1541,2825.0
2019-12-13 10:55:00,205.13,205.3,205.08,205.17,3006.0,196.1923,196.3549,196.1445,196.2306,3006.0
2019-12-13 11:00:00,205.05,205.13,204.97,205.04,1799.0,196.1158,196.1923,196.0393,196.1063,1799.0
2019-12-13 11:05:00,205.13,205.44,205.13,205.43,5858.0,196.1923,196.4888,196.1923,196.4793,5858.0
2019-12-13 11:10:00,205.49,205.56,205.27,205.42,2180.0,196.5367,196.6036,196.3262,196.4697,2180.0
2019-12-13 11:15:00,205.35,205.36,205.2,205.24,3771.0,196.4028,196.4123,196.2593,196.2976,3771.0
2019-12-13 11:20:00,205.11,205.13,204.9,205.02,3336.0,196.1732,196.1923,195.9724,196.0871,3336.0
2019-12-13 11:25:00,205.03,205.03,204.68,204.71,5539.0,196.0967,196.0967,195.762,195.7906,5539.0
2019-12-13 11:30:00,204.68,205.01,204.55,204.61,11703.0,195.762,196.0776,195.6376,195.695,11703.0
2019-12-13 11:35:00,204.68,204.87,204.58,204.58,13235.0,195.762,195.9437,195.6663,195.6663,13235.0
2019-12-13 11:40:00,204.68,204.91,204.67,204.78,1600.0,195.762,195.9819,195.7524,195.8576,1600.0
2019-12-13 11:45:00,204.87,205.09,204.72,204.85,17899.0,195.9437,196.1541,195.8002,195.9245,17899.0
2019-12-13 11:50:00,204.87,205.13,204.8,204.89,22230.0,195.9437,196.1923,195.8767,195.9628,22230.0
2019-12-13 11:55:00,204.88,205.2,204.81,205.08,29234.0,195.9532,196.2593,195.8863,196.1445,29234.0
2019-12-13 12:00:00,205.08,205.14,204.83,204.97,58563.0,196.1445,196.2019,195.9054,196.0393,58563.0
2019-12-13 12:05:00,205.08,205.17,204.87,205.01,57120.0,196.1445,196.2306,195.9437,196.0776,57120.0
2019-12-13 12:10:00,205.01,205.01,204.88,204.98,107676.0,196.0776,196.0776,195.9532,196.0489,107676.0
2019-12-13 12:15:00,204.97,205.09,204.9,205.06,5765.0,196.0393,196.1541,195.9724,196.1254,5765.0
2019-12-13 12:20:00,205.12,205.46,205.08,205.46,5800.0,196.1828,196.508,196.1445,196.508,5800.0
2019-12-13 12:25:00,205.47,205.56,205.35,205.45,10201.0,196.5175,196.6036,196.4028,196.4984,10201.0
2019-12-13 12:30:00,205.49,205.54,205.44,205.5,2450.0,196.5367,196.5845,196.4888,196.5462,2450.0
2019-12-13 12:35:00,205.49,205.59,205.48,205.51,3500.0,196.5367,196.6323,196.5271,196.5558,3500.0
2019-12-13 12:40:00,205.55,205.6,205.44,205.53,15079.0,196.5941,196.6419,196.4888,196.5749,15079.0
2019-12-13 12:45:00,205.53,205.53,205.24,205.24,34651.0,196.5749,196.5749,196.2976,196.2976,34651.0
2019-12-13 12:50:00,205.3,205.37,205.3,205.37,736.0,196.3549,196.4219,196.3549,196.4219,736.0
2019-12-13 12:55:00,205.46,205.66,205.45,205.55,8782.0,196.508,196.6993,196.4984,196.5941,8782.0
2019-12-13 13:00:00,205.52,205.92,205.51,205.76,23658.0,196.5654,196.9479,196.5558,196.7949,23658.0
2019-12-13 13:05:00,205.77,205.85,205.49,205.49,12552.0,196.8045,196.881,196.5367,196.5367,12552.0
2019-12-13 13:10:00,205.57,205.65,205.54,205.54,7400.0,196.6132,196.6897,196.5845,196.5845,7400.0
2019-12-13 13:15:00,205.55,205.7,205.45,205.64,12176.0,196.5941,196.7375,196.4984,196.6801,12176.0
2019-12-13 13:20:00,205.64,205.66,205.42,205.52,12688.0,196.6801,196.6993,196.4697,196.5654,12688.0
2019-12-13 13:25:00,205.47,205.53,205.37,205.37,3720.0,196.5175,196.5749,196.4219,196.4219,3720.0
2019-12-13 13:30:00,205.34,205.49,205.27,205.38,19259.0,196.3932,196.5367,196.3262,196.4315,19259.0
2019-12-13 13:35:00,205.39,205.48,205.19,205.25,20284.0,196.441,196.5271,196.2497,196.3071,20284.0
2019-12-13 13:40:00,205.31,205.47,205.28,205.3,8461.0,196.3645,196.5175,196.3358,196.3549,8461.0
2019-12-13 13:45:00,205.28,205.91,205.27,205.55,13344.0,196.3358,196.9384,196.3262,196.5941,13344.0
2019-12-13 13:50:00,205.56,205.73,205.52,205.73,7700.0,196.6036,196.7662,196.5654,196.7662,7700.0
2019-12-13 13:55:00,205.69,205.82,205.6,205.78,10184.0,196.728,196.8523,196.6419,196.814,10184.0
2019-12-13 14:00:00,205.77,205.77,205.62,205.62,21656.0,196.8045,196.8045,196.661,196.661,21656.0
2019-12-13 14:05:00,205.65,205.87,205.65,205.76,15924.0,196.6897,196.9001,196.6897,196.7949,15924.0
2019-12-13 14:10:00,205.79,205.92,205.73,205.83,18340.0,196.8236,196.9479,196.7662,196.8619,18340.0
2019-12-13 14:15:00,205.88,205.9,205.76,205.83,5300.0,196.9097,196.9288,196.7949,196.8619,5300.0
2019-12-13 14:20:00,205.84,205.86,205.77,205.78,7148.0,196.8714,196.8905,196.8045,196.814,7148.0
2019-12-13 14:25:00,205.76,205.79,205.69,205.74,6664.0,196.7949,196.8236,196.728,196.7758,6664.0
2019-12-13 14:30:00,205.71,206.05,205.66,206.01,18646.0,196.7471,197.0723,196.6993,197.034,18646.0
2019-12-13 14:35:00,206.09,206.12,205.97,206.0,1823.0,197.1105,197.1392,196.9958,197.0244,1823.0
2019-12-13 14:40:00,206.0,206.02,205.89,206.02,2040.0,197.0244,197.0436,196.9192,197.0436,2040.0
2019-12-13 14:45:00,206.03,206.13,205.97,205.98,3576.0,197.0531,197.1488,196.9958,197.0053,3576.0
2019-12-13 14:50:00,205.98,206.09,205.83,205.95,6700.0,197.0053,197.1105,196.8619,196.9766,6700.0
2019-12-13 14:55:00,205.96,206.01,205.95,205.98,2075.0,196.9862,197.034,196.9766,197.0053,2075.0
2019-12-13 15:00:00,206.0,206.11,205.94,205.98,8308.0,197.0244,197.1297,196.9671,197.0053,8308.0
2019-12-13 15:05:00,205.96,205.96,205.79,205.84,6396.0,196.9862,196.9862,196.8236,196.8714,6396.0
2019-12-13 15:10:00,205.87,206.03,205.87,206.02,1600.0,196.9001,197.0531,196.9001,197.0436,1600.0
2019-12-13 15:15:00,205.99,206.02,205.91,205.93,3900.0,197.0149,197.0436,196.9384,196.9575,3900.0
2019-12-13 15:20:00,205.91,206.02,205.88,205.89,3551.0,196.9384,197.0436,196.9097,196.9192,3551.0
2019-12-13 15:25:00,205.92,205.96,205.92,205.93,1105.0,196.9479,196.9862,196.9479,196.9575,1105.0
2019-12-13 15:30:00,205.95,206.1,205.95,206.03,3323.0,196.9766,197.1201,196.9766,197.0531,3323.0
2019-12-13 15:35:00,206.03,206.12,205.94,206.09,5300.0,197.0531,197.1392,196.9671,197.1105,5300.0
2019-12-13 15:40:00,206.1,206.18,206.06,206.09,15800.0,197.1201,197.1966,197.0818,197.1105,15800.0
2019-12-13 15:45:00,206.07,206.1,205.99,206.05,10635.0,197.0914,197.1201,197.0149,197.0723,10635.0
2019-12-13 15:50:00,206.11,206.42,206.1,206.37,11053.0,197.1297,197.4261,197.1201,197.3783,11053.0
2019-12-13 15:55:00,206.22,206.32,205.96,206.08,35192.0,197.2349,197.3305,196.9862,197.101,35192.0
2019-12-16 09:30:00,207.39,207.4,205.67,207.06,19199.0,198.3539,198.3634,196.7088,198.0383,19199.0
2019-12-16 09:35:00,206.51,206.51,205.38,205.44,20093.0,197.5122,197.5122,196.4315,196.4888,20093.0
2019-12-16 09:40:00,205.45,206.37,205.18,206.37,7639.0,196.4984,197.3783,196.2402,197.3783,7639.0
2019-12-16 09:45:00,206.53,206.99,206.36,206.42,3644.0,197.5314,197.9713,197.3688,197.4261,3644.0
2019-12-16 09:50:00,206.47,206.6,206.17,206.6,3100.0,197.474,197.5983,197.187,197.5983,3100.0
2019-12-16 09:55:00,206.7,206.86,206.38,206.62,2216.0,197.6939,197.847,197.3879,197.6174,2216.0
2019-12-16 10:00:00,206.76,207.1,206.48,207.08,5302.0,197.7513,198.0765,197.4835,198.0574,5302.0
2019-12-16 10:05:00,207.26,207.34,207.16,207.19,3840.0,198.2295,198.3061,198.1339,198.1626,3840.0
2019-12-16 10:10:00,207.1,207.33,207.06,207.1,2238.0,198.0765,198.2965,198.0383,198.0765,2238.0
2019-12-16 10:15:00,207.1,207.42,207.09,207.36,1900.0,198.0765,198.3826,198.067,198.3252,1900.0
2019-12-16 10:20:00,207.3,207.64,207.3,207.37,6521.0,198.2678,198.593,198.2678,198.3348,6521.0
2019-12-16 10:25:00,207.33,207.33,207.15,207.18,2220.0,198.2965,198.2965,198.1243,198.153,2220.0
2019-12-16 10:30:00,207.21,207.36,207.01,207.07,4000.0,198.1817,198.3252,197.9904,198.0478,4000.0
2019-12-16 10:35:00,207.08,207.08,206.89,206.91,4764.0,198.0574,198.0574,197.8757,197.8948,4764.0
2019-12-16 10:40:00,206.94,207.43,206.8,207.43,5306.0,197.9235,198.3921,197.7896,198.3921,5306.0
2019-12-16 10:45:00,207.43,207.51,207.36,207.45,13889.0,198.3921,198.4687,198.3252,198.4113,13889.0
2019-12-16 10:50:00,207.42,207.78,207.42,207.78,5900.0,198.3826,198.7269,198.3826,198.7269,5900.0
2019-12-16 10:55:00,207.73,207.78,207.58,207.59,3327.0,198.6791,198.7269,198.5356,198.5452,3327.0
2019-12-16 11:00:00,207.59,207.59,207.38,207.43,2862.0,198.5452,198.5452,198.3443,198.3921,2862.0
2019-12-16 11:05:00,207.46,207.66,207.42,207.55,1636.0,198.4208,198.6121,198.3826,198.5069,1636.0
2019-12-16 11:10:00,207.6,207.79,207.59,207.75,1800.0,198.5547,198.7365,198.5452,198.6982,1800.0
2019-12-16 11:15:00,207.78,207.79,207.39,207.55,4113.0,198.7269,198.7365,198.3539,198.5069,4113.0
2019-12-16 11:20:00,207.54,207.54,207.42,207.5,2400.0,198.4973,198.4973,198.3826,198.4591,2400.0
2019-12-16 11:25:00,207.43,207.61,207.41,207.43,5100.0,198.3921,198.5643,198.373,198.3921,5100.0
2019-12-16 11:30:00,207.33,207.38,207.28,207.33,2200.0,198.2965,198.3443,198.2487,198.2965,2200.0
2019-12-16 11:35:00,207.32,207.44,207.31,207.44,3500.0,198.2869,198.4017,198.2774,198.4017,3500.0
2019-12-16 11:40:00,207.48,207.77,207.48,207.69,3000.0,198.44,198.7173,198.44,198.6408,3000.0
2019-12-16 11:45:00,207.71,207.73,207.65,207.69,1600.0,198.6599,198.6791,198.6026,198.6408,1600.0
2019-12-16 11:50:00,207.71,207.9,207.71,207.81,3000.0,198.6599,198.8417,198.6599,198.7556,3000.0
2019-12-16 11:55:00,207.8,208.0,207.77,207.93,1828.0,198.746,198.9373,198.7173,198.8704,1828.0
2019-12-16 12:00:00,207.86,208.0,207.85,207.94,1861.0,198.8034,198.9373,198.7938,198.8799,1861.0
2019-12-16 12:05:00,207.96,207.97,207.83,207.87,1300.0,198.899,198.9086,198.7747,198.813,1300.0
2019-12-16 12:10:00,207.87,207.9,207.8,207.82,1400.0,198.813,198.8417,198.746,198.7651,1400.0
2019-12-16 12:15:00,207.86,207.91,207.79,207.87,3000.0,198.8034,198.8512,198.7365,198.813,3000.0
2019-12-16 12:20:00,207.89,207.95,207.86,207.94,1800.0,198.8321,198.8895,198.8034,198.8799,1800.0
2019-12-16 12:25:00,207.95,207.95,207.85,207.85,700.0,198.8895,198.8895,198.7938,198.7938,700.0
2019-12-16 12:30:00,207.85,207.89,207.66,207.66,2500.0,198.7938,198.8321,198.6121,198.6121,2500.0
2019-12-16 12:35:00,207.64,207.8,207.64,207.8,1700.0,198.593,198.746,198.593,198.746,1700.0
2019-12-16 12:40:00,207.86,207.88,207.82,207.83,1121.0,198.8034,198.8225,198.7651,198.7747,1121.0
2019-12-16 12:45:00,207.84,207.88,207.73,207.73,2793.0,198.7843,198.8225,198.6791,198.6791,2793.0
2019-12-16 12:50:00,207.74,207.75,207.57,207.64,2600.0,198.6886,198.6982,198.526,198.593,2600.0
2019-12-16 12:55:00,207.6,207.63,207.45,207.46,5529.0,198.5547,198.5834,198.4113,198.4208,5529.0
2019-12-16 13:00:00,207.49,207.56,207.47,207.56,1100.0,198.4495,198.5165,198.4304,198.5165,1100.0
2019-12-16 13:05:00,207.55,207.67,207.55,207.66,1781.0,198.5069,198.6217,198.5069,198.6121,1781.0
2019-12-16 13:10:00,207.63,207.7,207.63,207.64,932.0,198.5834,198.6504,198.5834,198.593,932.0
2019-12-16 13:15:00,207.61,207.75,207.6,207.73,2200.0,198.5643,198.6982,198.5547,198.6791,2200.0
2019-12-16 13:20:00,207.75,207.77,207.65,207.72,1800.0,198.6982,198.7173,198.6026,198.6695,1800.0
2019-12-16 13:25:00,207.72,207.72,207.53,207.64,1700.0,198.6695,198.6695,198.4878,198.593,1700.0
2019-12-16 13:30:00,207.58,207.61,207.47,207.48,2156.0,198.5356,198.5643,198.4304,198.44,2156.0
2019-12-16 13:35:00,207.47,207.47,207.27,207.38,3920.0,198.4304,198.4304,198.2391,198.3443,3920.0
2019-12-16 13:40:00,207.37,207.46,207.37,207.46,1800.0,198.3348,198.4208,198.3348,198.4208,1800.0
2019-12-16 13:45:00,207.47,207.56,207.44,207.51,3800.0,198.4304,198.5165,198.4017,198.4687,3800.0
2019-12-16 13:50:00,207.56,207.62,207.4,207.48,2195.0,198.5165,198.5739,198.3634,198.44,2195.0
2019-12-16 13:55:00,207.47,207.57,207.47,207.5,2861.0,198.4304,198.526,198.4304,198.4591,2861.0
2019-12-16 14:00:00,207.52,207.58,207.42,207.45,5305.0,198.4782,198.5356,198.3826,198.4113,5305.0
2019-12-16 14:05:00,207.41,207.41,207.3,207.3,2047.0,198.373,198.373,198.2678,198.2678,2047.0
2019-12-16 14:10:00,207.31,207.32,207.23,207.27,1883.0,198.2774,198.2869,198.2009,198.2391,1883.0
2019-12-16 14:15:00,207.23,207.26,207.1,207.1,2539.0,198.2009,198.2295,198.0765,198.0765,2539.0
2019-12-16 14:20:00,207.09,207.17,207.05,207.13,5921.0,198.067,198.1435,198.0287,198.1052,5921.0
2019-12-16 14:25:00,207.13,207.15,207.09,207.11,2250.0,198.1052,198.1243,198.067,198.0861,2250.0
2019-12-16 14:30:00,207.11,207.11,206.98,207.0,2000.0,198.0861,198.0861,197.9617,197.9809,2000.0
2019-12-16 14:35:00,207.04,207.05,206.98,207.03,1504.0,198.0191,198.0287,197.9617,198.0096,1504.0
2019-12-16 14:40:00,207.06,207.14,207.02,207.03,2321.0,198.0383,198.1148,198.0,198.0096,2321.0
2019-12-16 14:45:00,207.02,207.02,206.94,206.96,3411.0,198.0,198.0,197.9235,197.9426,3411.0
2019-12-16 14:50:00,206.94,206.96,206.72,206.78,4442.0,197.9235,197.9426,197.7131,197.7705,4442.0
2019-12-16 14:55:00,206.85,206.93,206.78,206.93,4700.0,197.8374,197.9139,197.7705,197.9139,4700.0
2019-12-16 15:00:00,206.91,206.99,206.87,206.98,2977.0,197.8948,197.9713,197.8565,197.9617,2977.0
2019-12-16 15:05:00,206.94,206.94,206.85,206.85,3313.0,197.9235,197.9235,197.8374,197.8374,3313.0
2019-12-16 15:10:00,206.82,207.11,206.82,207.04,2300.0,197.8087,198.0861,197.8087,198.0191,2300.0
2019-12-16 15:15:00,207.03,207.07,206.95,207.0,1939.0,198.0096,198.0478,197.9331,197.9809,1939.0
2019-12-16 15:20:00,206.96,207.09,206.96,207.09,4167.0,197.9426,198.067,197.9426,198.067,4167.0
2019-12-16 15:25:00,207.09,207.09,206.86,206.87,3500.0,198.067,198.067,197.847,197.8565,3500.0
2019-12-16 15:30:00,206.87,207.02,206.78,206.98,3694.0,197.8565,198.0,197.7705,197.9617,3694.0
2019-12-16 15:35:00,207.0,207.01,206.82,206.82,6806.0,197.9809,197.9904,197.8087,197.8087,6806.0
2019-12-16 15:40:00,206.79,206.81,206.65,206.79,8500.0,197.78,197.7992,197.6461,197.78,8500.0
2019-12-16 15:45:00,206.79,207.02,206.76,207.0,13930.0,197.78,198.0,197.7513,197.9809,13930.0
2019-12-16 15:50:00,207.06,207.14,206.87,206.94,44933.0,198.0383,198.1148,197.8565,197.9235,44933.0
2019-12-16 15:55:00,206.94,207.08,206.88,207.0,46490.0,197.9235,198.0574,197.8661,197.9809,46490.0
2019-12-17 09:30:00,207.23,207.44,206.72,207.16,7053.0,198.2009,198.4017,197.7131,198.1339,7053.0
2019-12-17 09:35:00,207.08,207.36,206.73,206.97,30379.0,198.0574,198.3252,197.7226,197.9522,30379.0
2019-12-17 09:40:00,206.98,207.35,206.87,207.19,12398.0,197.9617,198.3156,197.8565,198.1626,12398.0
2019-12-17 09:45:00,207.29,207.55,207.06,207.06,8915.0,198.2582,198.5069,198.0383,198.0383,8915.0
2019-12-17 09:50:00,207.15,207.16,206.67,206.84,11030.0,198.1243,198.1339,197.6653,197.8278,11030.0
2019-12-17 09:55:00,206.96,207.1,206.84,207.0,13397.0,197.9426,198.0765,197.8278,197.9809,13397.0
2019-12-17 10:00:00,206.99,207.35,206.98,207.05,7184.0,197.9713,198.3156,197.9617,198.0287,7184.0
2019-12-17 10:05:00,207.05,207.22,206.97,207.22,13347.0,198.0287,198.1913,197.9522,198.1913,13347.0
2019-12-17 10:10:00,207.13,207.13,207.01,207.03,8106.0,198.1052,198.1052,197.9904,198.0096,8106.0
2019-12-17 10:15:00,207.03,207.21,206.81,207.07,20221.0,198.0096,198.1817,197.7992,198.0478,20221.0
2019-12-17 10:20:00,207.05,207.21,206.69,207.18,30617.0,198.0287,198.1817,197.6844,198.153,30617.0
2019-12-17 10:25:00,207.16,207.26,206.92,206.95,10904.0,198.1339,198.2295,197.9044,197.9331,10904.0
2019-12-17 10:30:00,206.95,207.09,206.94,207.09,14031.0,197.9331,198.067,197.9235,198.067,14031.0
2019-12-17 10:35:00,207.12,207.16,207.01,207.08,8674.0,198.0956,198.1339,197.9904,198.0574,8674.0
2019-12-17 10:40:00,207.06,207.1,206.98,207.08,14262.0,198.0383,198.0765,197.9617,198.0574,14262.0
2019-12-17 10:45:00,207.08,207.22,207.04,207.15,2553.0,198.0574,198.1913,198.0191,198.1243,2553.0
2019-12-17 10:50:00,207.16,207.19,207.04,207.05,4378.0,198.1339,198.1626,198.0191,198.0287,4378.0
2019-12-17 10:55:00,207.04,207.07,206.99,207.01,14122.0,198.0191,198.0478,197.9713,197.9904,14122.0
2019-12-17 11:00:00,207.01,207.3,207.01,207.3,8597.0,197.9904,198.2678,197.9904,198.2678,8597.0
2019-12-17 11:05:00,207.24,207.25,207.12,207.15,5684.0,198.2104,198.22,198.0956,198.1243,5684.0
2019-12-17 11:10:00,207.18,207.34,207.13,207.32,5106.0,198.153,198.3061,198.1052,198.2869,5106.0
2019-12-17 11:15:00,207.38,207.42,207.19,207.19,5230.0,198.3443,198.3826,198.1626,198.1626,5230.0
2019-12-17 11:20:00,207.23,207.47,207.18,207.36,7387.0,198.2009,198.4304,198.153,198.3252,7387.0
2019-12-17 11:25:00,207.35,207.38,207.21,207.22,6188.0,198.3156,198.3443,198.1817,198.1913,6188.0
2019-12-17 11:30:00,207.21,207.24,207.1,207.19,4889.0,198.1817,198.2104,198.0765,198.1626,4889.0
2019-12-17 11:35:00,207.35,207.52,207.35,207.39,8940.0,198.3156,198.4782,198.3156,198.3539,8940.0
2019-12-17 11:40:00,207.32,207.35,207.23,207.28,6981.0,198.2869,198.3156,198.2009,198.2487,6981.0
2019-12-17 11:45:00,207.28,207.53,207.28,207.45,6788.0,198.2487,198.4878,198.2487,198.4113,6788.0
2019-12-17 11:50:00,207.43,207.46,207.35,207.4,7102.0,198.3921,198.4208,198.3156,198.3634,7102.0
2019-12-17 11:55:00,207.41,207.52,207.36,207.51,4366.0,198.373,198.4782,198.3252,198.4687,4366.0
2019-12-17 12:00:00,207.51,207.64,207.5,207.64,1820.0,198.4687,198.593,198.4591,198.593,1820.0
2019-12-17 12:05:00,207.6,207.62,207.53,207.54,7747.0,198.5547,198.5739,198.4878,198.4973,7747.0
2019-12-17 12:10:00,207.61,207.61,207.4,207.42,12712.0,198.5643,198.5643,198.3634,198.3826,12712.0
2019-12-17 12:15:00,207.43,207.53,207.4,207.51,5054.0,198.3921,198.4878,198.3634,198.4687,5054.0
2019-12-17 12:20:00,207.51,207.55,207.47,207.47,2752.0,198.4687,198.5069,198.4304,198.4304,2752.0
2019-12-17 12:25:00,207.48,207.48,207.41,207.46,3780.0,198.44,198.44,198.373,198.4208,3780.0
2019-12-17 12:30:00,207.46,207.46,207.38,207.39,6930.0,198.4208,198.4208,198.3443,198.3539,6930.0
2019-12-17 12:35:00,207.41,207.49,207.39,207.46,5655.0,198.373,198.4495,198.3539,198.4208,5655.0
2019-12-17 12:40:00,207.49,207.51,207.45,207.51,5214.0,198.4495,198.4687,198.4113,198.4687,5214.0
2019-12-17 12:45:00,207.52,207.68,207.52,207.68,4841.0,198.4782,198.6312,198.4782,198.6312,4841.0
2019-12-17 12:50:00,207.68,207.78,207.64,207.76,4402.0,198.6312,198.7269,198.593,198.7078,4402.0
2019-12-17 12:55:00,207.79,207.8,207.68,207.72,2711.0,198.7365,198.746,198.6312,198.6695,2711.0
2019-12-17 13:00:00,207.68,207.7,207.61,207.65,3081.0,198.6312,198.6504,198.5643,198.6026,3081.0
2019-12-17 13:05:00,207.63,207.64,207.61,207.63,2400.0,198.5834,198.593,198.5643,198.5834,2400.0
2019-12-17 13:10:00,207.63,207.63,207.54,207.61,8220.0,198.5834,198.5834,198.4973,198.5643,8220.0
2019-12-17 13:15:00,207.62,207.79,207.62,207.74,2900.0,198.5739,198.7365,198.5739,198.6886,2900.0
2019-12-17 13:20:00,207.76,207.78,207.68,207.69,4493.0,198.7078,198.7269,198.6312,198.6408,4493.0
2019-12-17 13:25:00,207.7,207.78,207.67,207.68,5547.0,198.6504,198.7269,198.6217,198.6312,5547.0
2019-12-17 13:30:00,207.65,207.65,207.57,207.62,5057.0,198.6026,198.6026,198.526,198.5739,5057.0
2019-12-17 13:35:00,207.61,207.74,207.59,207.74,4990.0,198.5643,198.6886,198.5452,198.6886,4990.0
2019-12-17 13:40:00,207.75,207.85,207.75,207.76,7582.0,198.6982,198.7938,198.6982,198.7078,7582.0
2019-12-17 13:45:00,207.84,207.85,207.76,207.82,6767.0,198.7843,198.7938,198.7078,198.7651,6767.0
2019-12-17 13:50:00,207.82,207.85,207.77,207.8,4119.0,198.7651,198.7938,198.7173,198.746,4119.0
2019-12-17 13:55:00,207.82,207.95,207.8,207.93,5493.0,198.7651,198.8895,198.746,198.8704,5493.0
2019-12-17 14:00:00,207.99,208.04,207.61,207.65,8523.0,198.9277,198.9756,198.5643,198.6026,8523.0
2019-12-17 14:05:00,207.63,207.86,207.61,207.84,15104.0,198.5834,198.8034,198.5643,198.7843,15104.0
2019-12-17 14:10:00,207.84,207.91,207.75,207.91,8043.0,198.7843,198.8512,198.6982,198.8512,8043.0
2019-12-17 14:15:00,207.86,207.96,207.85,207.96,2934.0,198.8034,198.899,198.7938,198.899,2934.0
2019-12-17 14:20:00,207.94,207.95,207.86,207.86,3500.0,198.8799,198.8895,198.8034,198.8034,3500.0
2019-12-17 14:25:00,207.86,207.94,207.86,207.9,4895.0,198.8034,198.8799,198.8034,198.8417,4895.0
2019-12-17 14:30:00,207.88,208.01,207.86,207.93,5200.0,198.8225,198.9469,198.8034,198.8704,5200.0
2019-12-17 14:35:00,207.96,208.02,207.95,208.01,3100.0,198.899,198.9564,198.8895,198.9469,3100.0
2019-12-17 14:40:00,208.02,208.16,208.02,208.16,3800.0,198.9564,199.0903,198.9564,199.0903,3800.0
2019-12-17 14:45:00,208.15,208.23,208.13,208.21,3200.0,199.0808,199.1573,199.0616,199.1382,3200.0
2019-12-17 14:50:00,208.2,208.22,208.12,208.16,4366.0,199.1286,199.1477,199.0521,199.0903,4366.0
2019-12-17 14:55:00,208.15,208.31,208.15,208.24,4754.0,199.0808,199.2338,199.0808,199.1668,4754.0
2019-12-17 15:00:00,208.22,208.22,208.02,208.12,4999.0,199.1477,199.1477,198.9564,199.0521,4999.0
2019-12-17 15:05:00,208.15,208.15,208.09,208.09,3400.0,199.0808,199.0808,199.0234,199.0234,3400.0
2019-12-17 15:10:00,208.09,208.11,208.06,208.06,5997.0,199.0234,199.0425,198.9947,198.9947,5997.0
2019-12-17 15:15:00,208.08,208.12,208.05,208.12,24327.0,199.0138,199.0521,198.9851,199.0521,24327.0
2019-12-17 15:20:00,208.17,208.23,208.08,208.1,35100.0,199.0999,199.1573,199.0138,199.0329,35100.0
2019-12-17 15:25:00,208.08,208.16,208.08,208.11,10505.0,199.0138,199.0903,199.0138,199.0425,10505.0
2019-12-17 15:30:00,208.11,208.13,208.08,208.11,11914.0,199.0425,199.0616,199.0138,199.0425,11914.0
2019-12-17 15:35:00,208.11,208.19,208.07,208.19,19674.0,199.0425,199.119,199.0043,199.119,19674.0
2019-12-17 15:40:00,208.19,208.21,207.97,208.05,35600.0,199.119,199.1382,198.9086,198.9851,35600.0
2019-12-17 15:45:00,208.01,208.22,207.82,207.82,34085.0,198.9469,199.1477,198.7651,198.7651,34085.0
2019-12-17 15:50:00,207.84,207.91,207.51,207.66,34989.0,198.7843,198.8512,198.4687,198.6121,34989.0
2019-12-17 15:55:00,207.64,207.86,207.55,207.61,110059.0,198.593,198.8034,198.5069,198.5643,110059.0
2019-12-18 09:30:00,207.97,208.16,207.59,207.59,7660.0,198.9086,199.0903,198.5452,198.5452,7660.0
2019-12-18 09:35:00,207.78,208.1,207.07,207.13,30225.0,198.7269,199.0329,198.0478,198.1052,30225.0
2019-12-18 09:40:00,207.29,207.44,206.72,207.06,13575.0,198.2582,198.4017,197.7131,198.0383,13575.0
2019-12-18 09:45:00,206.88,206.89,206.06,206.37,3323.0,197.8661,197.8757,197.0818,197.3783,3323.0
2019-12-18 09:50:00,206.21,206.32,206.05,206.22,14620.0,197.2253,197.3305,197.0723,197.2349,14620.0
2019-12-18 09:55:00,206.22,206.22,205.61,205.61,8501.0,197.2349,197.2349,196.6514,196.6514,8501.0
2019-12-18 10:00:00,205.7,206.56,205.7,206.56,11111.0,196.7375,197.56,196.7375,197.56,11111.0
2019-12-18 10:05:00,206.73,206.73,206.34,206.46,3705.0,197.7226,197.7226,197.3496,197.4644,3705.0
2019-12-18 10:10:00,206.47,206.52,206.29,206.29,4241.0,197.474,197.5218,197.3018,197.3018,4241.0
2019-12-18 10:15:00,206.2,206.4,206.16,206.37,2635.0,197.2157,197.407,197.1775,197.3783,2635.0
2019-12-18 10:20:00,206.37,206.38,206.07,206.37,7364.0,197.3783,197.3879,197.0914,197.3783,7364.0
2019-12-18 10:25:00,206.45,206.76,206.38,206.72,16158.0,197.4548,197.7513,197.3879,197.7131,16158.0
2019-12-18 10:30:00,206.67,206.72,206.51,206.72,14908.0,197.6653,197.7131,197.5122,197.7131,14908.0
2019-12-18 10:35:00,206.67,206.69,206.56,206.69,7015.0,197.6653,197.6844,197.56,197.6844,7015.0
2019-12-18 10:40:00,206.6,206.69,206.51,206.61,10502.0,197.5983,197.6844,197.5122,197.6079,10502.0
2019-12-18 10:45:00,206.61,206.67,206.55,206.65,11058.0,197.6079,197.6653,197.5505,197.6461,11058.0
2019-12-18 10:50:00,206.62,206.69,206.6,206.64,9874.0,197.6174,197.6844,197.5983,197.6366,9874.0
2019-12-18 10:55:00,206.64,206.73,206.6,206.67,5836.0,197.6366,197.7226,197.5983,197.6653,5836.0
2019-12-18 11:00:00,206.62,206.77,206.62,206.63,6434.0,197.6174,197.7609,197.6174,197.627,6434.0
2019-12-18 11:05:00,206.63,206.82,206.61,206.81,3416.0,197.627,197.8087,197.6079,197.7992,3416.0
2019-12-18 11:10:00,206.79,206.79,206.47,206.59,8085.0,197.78,197.78,197.474,197.5887,8085.0
2019-12-18 11:15:00,206.56,206.63,206.53,206.56,3553.0,197.56,197.627,197.5314,197.56,3553.0
2019-12-18 11:20:00,206.57,206.83,206.53,206.77,16001.0,197.5696,197.8183,197.5314,197.7609,16001.0
2019-12-18 11:25:00,206.78,206.81,206.6,206.65,4585.0,197.7705,197.7992,197.5983,197.6461,4585.0
2019-12-18 11:30:00,206.69,206.69,206.41,206.52,6309.0,197.6844,197.6844,197.4166,197.5218,6309.0
2019-12-18 11:35:00,206.6,206.7,206.6,206.61,10898.0,197.5983,197.6939,197.5983,197.6079,10898.0
2019-12-18 11:40:00,206.62,206.72,206.57,206.67,13468.0,197.6174,197.7131,197.5696,197.6653,13468.0
2019-12-18 11:45:00,206.64,206.68,206.55,206.67,16149.0,197.6366,197.6748,197.5505,197.6653,16149.0
2019-12-18 11:50:00,206.66,206.68,206.1,206.19,20348.0,197.6557,197.6748,197.1201,197.2062,20348.0
2019-12-18 11:55:00,206.18,206.21,206.0,206.02,6107.0,197.1966,197.2253,197.0244,197.0436,6107.0
2019-12-18 12:00:00,205.97,206.03,205.95,206.03,2843.0,196.9958,197.0531,196.9766,197.0531,2843.0
2019-12-18 12:05:00,205.99,206.06,205.88,205.88,5001.0,197.0149,197.0818,196.9097,196.9097,5001.0
2019-12-18 12:10:00,205.88,205.88,205.65,205.69,7110.0,196.9097,196.9097,196.6897,196.728,7110.0
2019-12-18 12:15:00,205.69,205.74,205.61,205.61,2900.0,196.728,196.7758,196.6514,196.6514,2900.0
2019-12-18 12:20:00,205.59,205.66,205.28,205.66,11007.0,196.6323,196.6993,196.3358,196.6993,11007.0
2019-12-18 12:25:00,205.65,205.75,205.57,205.62,8338.0,196.6897,196.7853,196.6132,196.661,8338.0
2019-12-18 12:30:00,205.65,205.77,205.63,205.72,9405.0,196.6897,196.8045,196.6706,196.7566,9405.0
2019-12-18 12:35:00,205.76,205.84,205.64,205.84,3259.0,196.7949,196.8714,196.6801,196.8714,3259.0
2019-12-18 12:40:00,205.85,205.87,205.65,205.68,4965.0,196.881,196.9001,196.6897,196.7184,4965.0
2019-12-18 12:45:00,205.68,205.72,205.66,205.67,2914.0,196.7184,196.7566,196.6993,196.7088,2914.0
2019-12-18 12:50:00,205.65,205.93,205.64,205.88,5469.0,196.6897,196.9575,196.6801,196.9097,5469.0
2019-12-18 12:55:00,205.89,205.91,205.82,205.83,3020.0,196.9192,196.9384,196.8523,196.8619,3020.0
2019-12-18 13:00:00,205.81,206.08,205.81,206.08,4272.0,196.8427,197.101,196.8427,197.101,4272.0
2019-12-18 13:05:00,206.1,206.1,206.0,206.06,2075.0,197.1201,197.1201,197.0244,197.0818,2075.0
2019-12-18 13:10:00,206.04,206.04,205.95,205.96,1747.0,197.0627,197.0627,196.9766,196.9862,1747.0
2019-12-18 13:15:00,205.96,206.03,205.96,206.03,10143.0,196.9862,197.0531,196.9862,197.0531,10143.0
2019-12-18 13:20:00,206.02,206.37,206.01,206.33,8862.0,197.0436,197.3783,197.034,197.3401,8862.0
2019-12-18 13:25:00,206.3,206.3,206.16,206.17,3333.0,197.3114,197.3114,197.1775,197.187,3333.0
2019-12-18 13:30:00,206.18,206.18,206.03,206.06,3662.0,197.1966,197.1966,197.0531,197.0818,3662.0
2019-12-18 13:35:00,206.15,206.15,206.03,206.03,1605.0,197.1679,197.1679,197.0531,197.0531,1605.0
2019-12-18 13:40:00,206.14,206.2,206.14,206.2,2410.0,197.1583,197.2157,197.1583,197.2157,2410.0
2019-12-18 13:45:00,206.23,206.4,206.22,206.4,2902.0,197.2444,197.407,197.2349,197.407,2902.0
2019-12-18 13:50:00,206.43,206.46,206.36,206.37,3500.0,197.4357,197.4644,197.3688,197.3783,3500.0
2019-12-18 13:55:00,206.38,206.45,206.34,206.37,4210.0,197.3879,197.4548,197.3496,197.3783,4210.0
2019-12-18 14:00:00,206.38,206.42,206.17,206.2,4115.0,197.3879,197.4261,197.187,197.2157,4115.0
2019-12-18 14:05:00,206.32,206.62,206.3,206.58,3700.0,197.3305,197.6174,197.3114,197.5792,3700.0
2019-12-18 14:10:00,206.55,206.58,206.35,206.36,3402.0,197.5505,197.5792,197.3592,197.3688,3402.0
2019-12-18 14:15:00,206.32,206.33,206.24,206.26,4989.0,197.3305,197.3401,197.254,197.2731,4989.0
2019-12-18 14:20:00,206.26,206.26,206.07,206.09,16365.0,197.2731,197.2731,197.0914,197.1105,16365.0
2019-12-18 14:25:00,206.14,206.33,206.13,206.23,8349.0,197.1583,197.3401,197.1488,197.2444,8349.0
2019-12-18 14:30:00,206.23,206.24,206.17,206.18,3675.0,197.2444,197.254,197.187,197.1966,3675.0
2019-12-18 14:35:00,206.18,206.32,206.01,206.32,3386.0,197.1966,197.3305,197.034,197.3305,3386.0
2019-12-18 14:40:00,206.27,206.27,205.97,206.06,6044.0,197.2827,197.2827,196.9958,197.0818,6044.0
2019-12-18 14:45:00,206.07,206.11,205.87,205.87,3072.0,197.0914,197.1297,196.9001,196.9001,3072.0
2019-12-18 14:50:00,205.88,206.08,205.8,206.06,11642.0,196.9097,197.101,196.8332,197.0818,11642.0
2019-12-18 14:55:00,206.05,206.11,205.9,206.09,10192.0,197.0723,197.1297,196.9288,197.1105,10192.0
2019-12-18 15:00:00,206.09,206.13,206.05,206.06,5632.0,197.1105,197.1488,197.0723,197.0818,5632.0
2019-12-18 15:05:00,206.06,206.14,206.05,206.13,3947.0,197.0818,197.1583,197.0723,197.1488,3947.0
2019-12-18 15:10:00,206.14,206.14,205.99,206.01,8740.0,197.1583,197.1583,197.0149,197.034,8740.0
2019-12-18 15:15:00,206.02,206.12,205.99,206.11,10073.0,197.0436,197.1392,197.0149,197.1297,10073.0
2019-12-18 15:20:00,206.1,206.13,206.02,206.13,11357.0,197.1201,197.1488,197.0436,197.1488,11357.0
2019-12-18 15:25:00,206.13,206.13,206.0,206.1,13437.0,197.1488,197.1488,197.0244,197.1201,13437.0
2019-12-18 15:30:00,206.12,206.14,205.83,205.91,15126.0,197.1392,197.1583,196.8619,196.9384,15126.0
2019-12-18 15:35:00,205.86,205.97,205.84,205.97,11628.0,196.8905,196.9958,196.8714,196.9958,11628.0
2019-12-18 15:40:00,205.97,206.22,205.95,206.22,13903.0,196.9958,197.2349,196.9766,197.2349,13903.0
2019-12-18 15:45:00,206.2,206.2,205.98,206.05,15021.0,197.2157,197.2157,197.0053,197.0723,15021.0
2019-12-18 15:50:00,206.03,206.23,206.02,206.12,26071.0,197.0531,197.2444,197.0436,197.1392,26071.0
2019-12-18 15:55:00,206.14,206.24,205.99,206.03,92123.0,197.1583,197.254,197.0149,197.0531,92123.0
2019-12-19 09:30:00,206.98,207.68,206.29,206.76,23123.0,197.9617,198.6312,197.3018,197.7513,23123.0
2019-12-19 09:35:00,206.58,206.75,206.49,206.69,6331.0,197.5792,197.7418,197.4931,197.6844,6331.0
2019-12-19 09:40:00,206.62,207.24,206.62,207.08,2389.0,197.6174,198.2104,197.6174,198.0574,2389.0
2019-12-19 09:45:00,207.23,207.41,207.15,207.33,1452.0,198.2009,198.373,198.1243,198.2965,1452.0
2019-12-19 09:50:00,207.24,207.37,207.22,207.29,3303.0,198.2104,198.3348,198.1913,198.2582,3303.0
2019-12-19 09:55:00,207.3,207.31,207.09,207.12,4719.0,198.2678,198.2774,198.067,198.0956,4719.0
2019-12-19 10:00:00,207.19,207.39,207.19,207.33,3272.0,198.1626,198.3539,198.1626,198.2965,3272.0
2019-12-19 10:05:00,207.38,207.67,207.33,207.67,2300.0,198.3443,198.6217,198.2965,198.6217,2300.0
2019-12-19 10:10:00,207.72,208.07,207.72,207.86,7150.0,198.6695,199.0043,198.6695,198.8034,7150.0
2019-12-19 10:15:00,207.84,207.84,207.67,207.8,1950.0,198.7843,198.7843,198.6217,198.746,1950.0
2019-12-19 10:20:00,207.8,207.87,207.73,207.85,2646.0,198.746,198.813,198.6791,198.7938,2646.0
2019-12-19 10:25:00,207.86,208.39,207.84,208.39,3743.0,198.8034,199.3103,198.7843,199.3103,3743.0
2019-12-19 10:30:00,208.34,208.34,207.95,207.96,5889.0,199.2625,199.2625,198.8895,198.899,5889.0
2019-12-19 10:35:00,207.92,207.96,207.81,207.95,4900.0,198.8608,198.899,198.7556,198.8895,4900.0
2019-12-19 10:40:00,208.0,208.28,207.99,208.08,4407.0,198.9373,199.2051,198.9277,199.0138,4407.0
2019-12-19 10:45:00,208.06,208.09,207.88,207.92,4220.0,198.9947,199.0234,198.8225,198.8608,4220.0
2019-12-19 10:50:00,207.94,208.32,207.94,208.19,3482.0,198.8799,199.2434,198.8799,199.119,3482.0
2019-12-19 10:55:00,208.14,208.26,208.14,208.26,2473.0,199.0712,199.186,199.0712,199.186,2473.0
2019-12-19 11:00:00,208.25,208.25,208.1,208.24,2845.0,199.1764,199.1764,199.0329,199.1668,2845.0
2019-12-19 11:05:00,208.26,208.27,208.18,208.22,1199.0,199.186,199.1955,199.1095,199.1477,1199.0
2019-12-19 11:10:00,208.39,208.46,208.37,208.39,1332.0,199.3103,199.3773,199.2912,199.3103,1332.0
2019-12-19 11:15:00,208.49,208.49,208.34,208.48,1398.0,199.406,199.406,199.2625,199.3964,1398.0
2019-12-19 11:20:00,208.68,208.8,208.68,208.77,2692.0,199.5877,199.7024,199.5877,199.6738,2692.0
2019-12-19 11:25:00,208.73,208.78,208.68,208.75,1878.0,199.6355,199.6833,199.5877,199.6546,1878.0
2019-12-19 11:30:00,208.76,209.19,208.76,209.05,7320.0,199.6642,200.0755,199.6642,199.9416,7320.0
2019-12-19 11:35:00,208.97,208.98,208.92,208.92,1222.0,199.865,199.8746,199.8172,199.8172,1222.0
2019-12-19 11:40:00,208.93,208.96,208.85,208.86,4735.0,199.8268,199.8555,199.7503,199.7598,4735.0
2019-12-19 11:45:00,208.78,208.97,208.78,208.97,1611.0,199.6833,199.865,199.6833,199.865,1611.0
2019-12-19 11:50:00,208.93,209.0,208.89,209.0,2300.0,199.8268,199.8937,199.7885,199.8937,2300.0
2019-12-19 11:55:00,208.96,209.27,208.96,209.22,2500.0,199.8555,200.152,199.8555,200.1041,2500.0
2019-12-19 12:00:00,209.18,209.4,209.14,209.39,3985.0,200.0659,200.2763,200.0276,200.2667,3985.0
2019-12-19 12:05:00,209.43,209.55,209.42,209.52,1682.0,200.305,200.4198,200.2954,200.3911,1682.0
2019-12-19 12:10:00,209.5,209.56,209.48,209.56,1949.0,200.3719,200.4293,200.3528,200.4293,1949.0
2019-12-19 12:15:00,209.56,209.79,209.55,209.79,2200.0,200.4293,200.6493,200.4198,200.6493,2200.0
2019-12-19 12:20:00,209.73,209.75,209.68,209.71,1737.0,200.5919,200.6111,200.5441,200.5728,1737.0
2019-12-19 12:25:00,209.73,209.82,209.69,209.82,2479.0,200.5919,200.678,200.5537,200.678,2479.0
2019-12-19 12:30:00,209.77,209.79,209.42,209.46,9338.0,200.6302,200.6493,200.2954,200.3337,9338.0
2019-12-19 12:35:00,209.53,209.53,209.41,209.43,1265.0,200.4006,200.4006,200.2859,200.305,1265.0
2019-12-19 12:40:00,209.47,209.47,209.37,209.41,1000.0,200.3433,200.3433,200.2476,200.2859,1000.0
2019-12-19 12:45:00,209.39,209.54,209.39,209.53,704.0,200.2667,200.4102,200.2667,200.4006,704.0
2019-12-19 12:50:00,209.52,209.57,209.37,209.4,600.0,200.3911,200.4389,200.2476,200.2763,600.0
2019-12-19 12:55:00,209.45,209.53,209.16,209.18,1675.0,200.3241,200.4006,200.0468,200.0659,1675.0
2019-12-19 13:00:00,209.17,209.23,209.17,209.22,400.0,200.0563,200.1137,200.0563,200.1041,400.0
2019-12-19 13:05:00,209.2,209.26,209.05,209.19,1220.0,200.085,200.1424,199.9416,200.0755,1220.0
2019-12-19 13:10:00,209.19,209.19,209.12,209.14,600.0,200.0755,200.0755,200.0085,200.0276,600.0
2019-12-19 13:15:00,209.24,209.28,209.23,209.28,400.0,200.1233,200.1615,200.1137,200.1615,400.0
2019-12-19 13:20:00,209.36,209.36,209.2,209.2,2650.0,200.238,200.238,200.085,200.085,2650.0
2019-12-19 13:25:00,209.24,209.31,209.24,209.25,560.0,200.1233,200.1902,200.1233,200.1328,560.0
2019-12-19 13:30:00,209.2,209.2,209.05,209.17,2686.0,200.085,200.085,199.9416,200.0563,2686.0
2019-12-19 13:35:00,209.22,209.23,209.18,209.2,1019.0,200.1041,200.1137,200.0659,200.085,1019.0
2019-12-19 13:40:00,209.17,209.17,209.01,209.01,500.0,200.0563,200.0563,199.9033,199.9033,500.0
2019-12-19 13:45:00,209.08,209.08,209.02,209.02,500.0,199.9702,199.9702,199.9129,199.9129,500.0
2019-12-19 13:50:00,209.04,209.07,208.96,209.03,3313.0,199.932,199.9607,199.8555,199.9224,3313.0
2019-12-19 13:55:00,209.11,209.22,209.09,209.17,1231.0,199.9989,200.1041,199.9798,200.0563,1231.0
2019-12-19 14:00:00,209.18,209.3,209.15,209.29,1400.0,200.0659,200.1807,200.0372,200.1711,1400.0
2019-12-19 14:05:00,209.22,209.41,209.22,209.41,1489.0,200.1041,200.2859,200.1041,200.2859,1489.0
2019-12-19 14:10:00,209.41,209.54,209.41,209.49,2908.0,200.2859,200.4102,200.2859,200.3624,2908.0
2019-12-19 14:15:00,209.46,209.46,209.32,209.39,2745.0,200.3337,200.3337,200.1998,200.2667,2745.0
2019-12-19 14:20:00,209.39,209.43,209.37,209.42,1523.0,200.2667,200.305,200.2476,200.2954,1523.0
2019-12-19 14:25:00,209.39,209.53,209.37,209.53,1419.0,200.2667,200.4006,200.2476,200.4006,1419.0
2019-12-19 14:30:00,209.49,209.55,209.48,209.55,2201.0,200.3624,200.4198,200.3528,200.4198,2201.0
2019-12-19 14:35:00,209.59,209.62,209.37,209.37,4661.0,200.458,200.4867,200.2476,200.2476,4661.0
2019-12-19 14:40:00,209.38,209.38,209.28,209.36,2400.0,200.2572,200.2572,200.1615,200.238,2400.0
2019-12-19 14:45:00,209.4,209.4,209.33,209.39,1539.0,200.2763,200.2763,200.2094,200.2667,1539.0
2019-12-19 14:50:00,209.38,209.38,209.28,209.33,2978.0,200.2572,200.2572,200.1615,200.2094,2978.0
2019-12-19 14:55:00,209.32,209.42,209.32,209.42,1400.0,200.1998,200.2954,200.1998,200.2954,1400.0
2019-12-19 15:00:00,209.48,209.51,209.33,209.34,2570.0,200.3528,200.3815,200.2094,200.2189,2570.0
2019-12-19 15:05:00,209.37,209.47,209.28,209.28,4024.0,200.2476,200.3433,200.1615,200.1615,4024.0
2019-12-19 15:10:00,209.28,209.3,209.17,209.2,3398.0,200.1615,200.1807,200.0563,200.085,3398.0
2019-12-19 15:15:00,209.21,209.28,209.16,209.28,3855.0,200.0946,200.1615,200.0468,200.1615,3855.0
2019-12-19 15:20:00,209.31,209.34,209.22,209.23,1100.0,200.1902,200.2189,200.1041,200.1137,1100.0
2019-12-19 15:25:00,209.26,209.35,209.26,209.26,3307.0,200.1424,200.2285,200.1424,200.1424,3307.0
2019-12-19 15:30:00,209.3,209.39,209.25,209.35,5936.0,200.1807,200.2667,200.1328,200.2285,5936.0
2019-12-19 15:35:00,209.42,209.43,209.32,209.35,5160.0,200.2954,200.305,200.1998,200.2285,5160.0
2019-12-19 15:40:00,209.34,209.39,209.29,209.39,4909.0,200.2189,200.2667,200.1711,200.2667,4909.0
2019-12-19 15:45:00,209.37,209.49,209.22,209.22,12459.0,200.2476,200.3624,200.1041,200.1041,12459.0
2019-12-19 15:50:00,209.24,209.38,209.13,209.27,19130.0,200.1233,200.2572,200.0181,200.152,19130.0
2019-12-19 15:55:00,209.26,209.73,209.25,209.68,46888.0,200.1424,200.5919,200.1328,200.5441,46888.0
2019-12-20 09:30:00,211.57,212.65,210.02,210.31,251574.0,202.3518,203.3847,200.8693,201.1467,251574.0
2019-12-20 09:35:00,210.35,211.01,210.11,210.33,5216.0,201.1849,201.8162,200.9554,201.1658,5216.0
2019-12-20 09:40:00,210.48,210.97,210.35,210.35,3342.0,201.3092,201.7779,201.1849,201.1849,3342.0
2019-12-20 09:45:00,209.91,210.51,209.88,210.51,2597.0,200.7641,201.3379,200.7354,201.3379,2597.0
2019-12-20 09:50:00,210.74,210.74,210.34,210.58,23465.0,201.5579,201.5579,201.1753,201.4049,23465.0
2019-12-20 09:55:00,210.65,210.76,210.36,210.4,3020.0,201.4718,201.577,201.1945,201.2327,3020.0
2019-12-20 10:00:00,210.44,210.77,210.43,210.57,3888.0,201.271,201.5866,201.2614,201.3953,3888.0
2019-12-20 10:05:00,210.44,210.44,210.05,210.1,2200.0,201.271,201.271,200.898,200.9458,2200.0
2019-12-20 10:10:00,210.05,210.14,209.97,210.07,4141.0,200.898,200.9841,200.8215,200.9171,4141.0
2019-12-20 10:15:00,210.1,210.39,210.06,210.22,1300.0,200.9458,201.2232,200.9075,201.0606,1300.0
2019-12-20 10:20:00,210.25,210.27,210.1,210.19,3024.0,201.0893,201.1084,200.9458,201.0319,3024.0
2019-12-20 10:25:00,210.3,210.41,210.26,210.4,1231.0,201.1371,201.2423,201.0988,201.2327,1231.0
2019-12-20 10:30:00,210.31,210.82,210.31,210.5,9092.0,201.1467,201.6344,201.1467,201.3284,9092.0
2019-12-20 10:35:00,210.38,210.5,210.16,210.16,2719.0,201.2136,201.3284,201.0032,201.0032,2719.0
2019-12-20 10:40:00,210.14,210.15,210.09,210.12,1500.0,200.9841,200.9936,200.9362,200.9649,1500.0
2019-12-20 10:45:00,210.02,210.02,209.79,209.87,1961.0,200.8693,200.8693,200.6493,200.7258,1961.0
2019-12-20 10:50:00,209.84,210.12,209.72,210.1,2507.0,200.6971,200.9649,200.5824,200.9458,2507.0
2019-12-20 10:55:00,210.08,210.23,210.01,210.22,2588.0,200.9267,201.0701,200.8597,201.0606,2588.0
2019-12-20 11:00:00,210.29,210.41,210.23,210.39,1903.0,201.1275,201.2423,201.0701,201.2232,1903.0
2019-12-20 11:05:00,210.43,210.45,210.28,210.38,2052.0,201.2614,201.2806,201.118,201.2136,2052.0
2019-12-20 11:10:00,210.34,210.41,210.23,210.37,2820.0,201.1753,201.2423,201.0701,201.204,2820.0
2019-12-20 11:15:00,210.37,210.37,210.23,210.23,713.0,201.204,201.204,201.0701,201.0701,713.0
2019-12-20 11:20:00,210.27,210.27,210.0,210.03,1398.0,201.1084,201.1084,200.8502,200.8789,1398.0
2019-12-20 11:25:00,210.04,210.1,209.93,209.96,4518.0,200.8884,200.9458,200.7832,200.8119,4518.0
2019-12-20 11:30:00,209.98,210.42,209.93,210.35,6314.0,200.831,201.2519,200.7832,201.1849,6314.0
2019-12-20 11:35:00,210.34,210.37,209.95,210.12,4299.0,201.1753,201.204,200.8023,200.9649,4299.0
2019-12-20 11:40:00,210.11,210.14,209.83,209.83,1920.0,200.9554,200.9841,200.6876,200.6876,1920.0
2019-12-20 11:45:00,209.78,209.82,209.69,209.72,1622.0,200.6397,200.678,200.5537,200.5824,1622.0
2019-12-20 11:50:00,209.71,209.77,209.65,209.7,3341.0,200.5728,200.6302,200.5154,200.5632,3341.0
2019-12-20 11:55:00,209.74,209.74,209.53,209.59,4001.0,200.6015,200.6015,200.4006,200.458,4001.0
2019-12-20 12:00:00,209.58,209.61,209.43,209.53,7162.0,200.4485,200.4772,200.305,200.4006,7162.0
2019-12-20 12:05:00,209.56,209.62,209.45,209.5,7094.0,200.4293,200.4867,200.3241,200.3719,7094.0
2019-12-20 12:10:00,209.53,209.64,209.43,209.48,6260.0,200.4006,200.5058,200.305,200.3528,6260.0
2019-12-20 12:15:00,209.55,209.56,209.44,209.47,1200.0,200.4198,200.4293,200.3146,200.3433,1200.0
2019-12-20 12:20:00,209.44,209.49,209.44,209.49,702.0,200.3146,200.3624,200.3146,200.3624,702.0
2019-12-20 12:25:00,209.47,209.47,209.38,209.42,597.0,200.3433,200.3433,200.2572,200.2954,597.0
2019-12-20 12:30:00,209.46,209.52,209.44,209.52,1000.0,200.3337,200.3911,200.3146,200.3911,1000.0
2019-12-20 12:35:00,209.48,209.49,209.37,209.41,1030.0,200.3528,200.3624,200.2476,200.2859,1030.0
2019-12-20 12:40:00,209.43,209.58,209.41,209.57,3007.0,200.305,200.4485,200.2859,200.4389,3007.0
2019-12-20 12:45:00,209.57,209.57,209.46,209.52,2900.0,200.4389,200.4389,200.3337,200.3911,2900.0
2019-12-20 12:50:00,209.51,209.61,209.38,209.48,4794.0,200.3815,200.4772,200.2572,200.3528,4794.0
2019-12-20 12:55:00,209.53,209.53,209.48,209.5,550.0,200.4006,200.4006,200.3528,200.3719,550.0
2019-12-20 13:00:00,209.5,209.64,209.49,209.5,6627.0,200.3719,200.5058,200.3624,200.3719,6627.0
2019-12-20 13:05:00,209.56,209.59,209.5,209.56,3513.0,200.4293,200.458,200.3719,200.4293,3513.0
2019-12-20 13:10:00,209.58,209.6,209.48,209.52,14962.0,200.4485,200.4676,200.3528,200.3911,14962.0
2019-12-20 13:15:00,209.53,209.56,209.48,209.55,10761.0,200.4006,200.4293,200.3528,200.4198,10761.0
2019-12-20 13:20:00,209.6,210.24,209.43,210.1,42800.0,200.4676,201.0797,200.305,200.9458,42800.0
2019-12-20 13:25:00,210.07,210.08,209.87,209.98,11478.0,200.9171,200.9267,200.7258,200.831,11478.0
2019-12-20 13:30:00,209.87,209.93,209.87,209.88,1835.0,200.7258,200.7832,200.7258,200.7354,1835.0
2019-12-20 13:35:00,209.94,209.94,209.87,209.92,1800.0,200.7928,200.7928,200.7258,200.7736,1800.0
2019-12-20 13:40:00,209.94,209.94,209.86,209.86,400.0,200.7928,200.7928,200.7163,200.7163,400.0
2019-12-20 13:45:00,209.83,209.83,209.78,209.8,1100.0,200.6876,200.6876,200.6397,200.6589,1100.0
2019-12-20 13:50:00,209.79,209.81,209.76,209.76,1040.0,200.6493,200.6684,200.6206,200.6206,1040.0
2019-12-20 13:55:00,209.73,209.8,209.57,209.78,3128.0,200.5919,200.6589,200.4389,200.6397,3128.0
2019-12-20 14:00:00,209.77,209.77,208.93,209.25,16446.0,200.6302,200.6302,199.8268,200.1328,16446.0
2019-12-20 14:05:00,209.4,209.57,209.39,209.46,3980.0,200.2763,200.4389,200.2667,200.3337,3980.0
2019-12-20 14:10:00,209.46,209.56,209.45,209.55,2494.0,200.3337,200.4293,200.3241,200.4198,2494.0
2019-12-20 14:15:00,209.62,209.66,209.59,209.59,797.0,200.4867,200.525,200.458,200.458,797.0
2019-12-20 14:20:00,209.56,209.56,209.5,209.5,715.0,200.4293,200.4293,200.3719,200.3719,715.0
2019-12-20 14:25:00,209.52,209.63,209.52,209.63,1463.0,200.3911,200.4963,200.3911,200.4963,1463.0
2019-12-20 14:30:00,209.64,209.64,209.5,209.61,4211.0,200.5058,200.5058,200.3719,200.4772,4211.0
2019-12-20 14:35:00,209.6,209.6,209.51,209.51,700.0,200.4676,200.4676,200.3815,200.3815,700.0
2019-12-20 14:40:00,209.53,209.6,209.53,209.57,1816.0,200.4006,200.4676,200.4006,200.4389,1816.0
2019-12-20 14:45:00,209.6,209.7,209.6,209.67,5604.0,200.4676,200.5632,200.4676,200.5345,5604.0
2019-12-20 14:50:00,209.65,209.87,209.65,209.79,5000.0,200.5154,200.7258,200.5154,200.6493,5000.0
2019-12-20 14:55:00,209.76,209.76,209.71,209.72,2600.0,200.6206,200.6206,200.5728,200.5824,2600.0
2019-12-20 15:00:00,209.73,209.73,209.65,209.67,2169.0,200.5919,200.5919,200.5154,200.5345,2169.0
2019-12-20 15:05:00,209.67,209.73,209.58,209.59,3704.0,200.5345,200.5919,200.4485,200.458,3704.0
2019-12-20 15:10:00,209.61,209.63,209.52,209.55,2617.0,200.4772,200.4963,200.3911,200.4198,2617.0
2019-12-20 15:15:00,209.56,209.85,209.53,209.8,4326.0,200.4293,200.7067,200.4006,200.6589,4326.0
2019-12-20 15:20:00,209.81,209.85,209.77,209.79,8249.0,200.6684,200.7067,200.6302,200.6493,8249.0
2019-12-20 15:25:00,209.79,209.94,209.78,209.9,6878.0,200.6493,200.7928,200.6397,200.7545,6878.0
2019-12-20 15:30:00,209.9,210.07,209.9,210.0,8920.0,200.7545,200.9171,200.7545,200.8502,8920.0
2019-12-20 15:35:00,209.98,210.05,209.9,209.91,10826.0,200.831,200.898,200.7545,200.7641,10826.0
2019-12-20 15:40:00,209.9,210.07,209.84,209.84,7815.0,200.7545,200.9171,200.6971,200.6971,7815.0
2019-12-20 15:45:00,209.85,210.14,209.72,210.14,11473.0,200.7067,200.9841,200.5824,200.9841,11473.0
2019-12-20 15:50:00,210.12,210.22,209.91,210.01,18219.0,200.9649,201.0606,200.7641,200.8597,18219.0
2019-12-20 15:55:00,210.06,210.16,209.79,210.02,59350.0,200.9075,201.0032,200.6493,200.8693,59350.0
2019-12-23 09:30:00,210.82,210.82,209.0,209.0,9911.0,201.6344,201.6344,199.8937,199.8937,9911.0
2019-12-23 09:35:00,208.96,209.33,208.95,209.14,1700.0,199.8555,200.2094,199.8459,200.0276,1700.0
2019-12-23 09:40:00,209.13,209.22,208.81,208.81,1416.0,200.0181,200.1041,199.712,199.712,1416.0
2019-12-23 09:45:00,208.88,208.96,208.87,208.89,1200.0,199.779,199.8555,199.7694,199.7885,1200.0
2019-12-23 09:50:00,208.99,209.02,208.82,208.83,4268.0,199.8842,199.9129,199.7216,199.7311,4268.0
2019-12-23 09:55:00,208.85,208.95,208.85,208.86,2800.0,199.7503,199.8459,199.7503,199.7598,2800.0
2019-12-23 10:00:00,208.95,208.95,208.81,208.81,1444.0,199.8459,199.8459,199.712,199.712,1444.0
2019-12-23 10:05:00,208.86,209.02,208.74,208.74,3119.0,199.7598,199.9129,199.6451,199.6451,3119.0
2019-12-23 10:10:00,208.92,208.92,208.7,208.75,1728.0,199.8172,199.8172,199.6068,199.6546,1728.0
2019-12-23 10:15:00,208.81,208.96,208.81,208.96,757.0,199.712,199.8555,199.712,199.8555,757.0
2019-12-23 10:20:00,209.15,209.31,209.07,209.12,600.0,200.0372,200.1902,199.9607,200.0085,600.0
2019-12-23 10:25:00,209.05,209.07,208.85,208.92,2502.0,199.9416,199.9607,199.7503,199.8172,2502.0
2019-12-23 10:30:00,208.85,209.0,208.85,208.96,1279.0,199.7503,199.8937,199.7503,199.8555,1279.0
2019-12-23 10:35:00,208.85,208.93,208.81,208.81,1400.0,199.7503,199.8268,199.712,199.712,1400.0
2019-12-23 10:40:00,208.81,208.85,208.66,208.75,2257.0,199.712,199.7503,199.5685,199.6546,2257.0
2019-12-23 10:45:00,208.73,208.76,208.51,208.55,1500.0,199.6355,199.6642,199.4251,199.4633,1500.0
2019-12-23 10:50:00,208.41,208.42,208.33,208.4,906.0,199.3294,199.339,199.2529,199.3199,906.0
2019-12-23 10:55:00,208.53,208.65,208.53,208.65,1008.0,199.4442,199.559,199.4442,199.559,1008.0
2019-12-23 11:00:00,208.69,209.05,208.69,209.05,9150.0,199.5972,199.9416,199.5972,199.9416,9150.0
2019-12-23 11:05:00,209.05,209.16,209.01,209.1,1400.0,199.9416,200.0468,199.9033,199.9894,1400.0
2019-12-23 11:10:00,209.07,209.15,208.99,209.11,2084.0,199.9607,200.0372,199.8842,199.9989,2084.0
2019-12-23 11:15:00,209.11,209.15,208.9,208.92,5083.0,199.9989,200.0372,199.7981,199.8172,5083.0
2019-12-23 11:20:00,208.82,208.89,208.82,208.85,800.0,199.7216,199.7885,199.7216,199.7503,800.0
2019-12-23 11:25:00,208.66,208.73,208.65,208.65,965.0,199.5685,199.6355,199.559,199.559,965.0
2019-12-23 11:30:00,208.7,208.86,208.66,208.77,5182.0,199.6068,199.7598,199.5685,199.6738,5182.0
2019-12-23 11:35:00,208.73,208.78,208.69,208.73,988.0,199.6355,199.6833,199.5972,199.6355,988.0
2019-12-23 11:40:00,208.55,208.55,208.48,208.54,400.0,199.4633,199.4633,199.3964,199.4538,400.0
2019-12-23 11:45:00,208.5,208.52,208.45,208.5,1600.0,199.4155,199.4346,199.3677,199.4155,1600.0
2019-12-23 11:50:00,208.45,208.45,208.34,208.35,600.0,199.3677,199.3677,199.2625,199.2721,600.0
2019-12-23 11:55:00,208.32,208.33,208.31,208.31,1300.0,199.2434,199.2529,199.2338,199.2338,1300.0
2019-12-23 12:00:00,208.31,208.31,208.18,208.19,3929.0,199.2338,199.2338,199.1095,199.119,3929.0
2019-12-23 12:05:00,208.21,208.24,208.09,208.13,1083.0,199.1382,199.1668,199.0234,199.0616,1083.0
2019-12-23 12:10:00,208.13,208.17,208.04,208.08,1400.0,199.0616,199.0999,198.9756,199.0138,1400.0
2019-12-23 12:15:00,208.14,208.2,208.04,208.05,1031.0,199.0712,199.1286,198.9756,198.9851,1031.0
2019-12-23 12:20:00,208.05,208.11,208.04,208.06,1100.0,198.9851,199.0425,198.9756,198.9947,1100.0
2019-12-23 12:25:00,208.03,208.08,207.97,208.0,2885.0,198.966,199.0138,198.9086,198.9373,2885.0
2019-12-23 12:30:00,207.97,208.0,207.9,207.9,900.0,198.9086,198.9373,198.8417,198.8417,900.0
2019-12-23 12:35:00,207.86,207.99,207.85,207.99,845.0,198.8034,198.9277,198.7938,198.9277,845.0
2019-12-23 12:40:00,208.03,208.13,208.03,208.13,500.0,198.966,199.0616,198.966,199.0616,500.0
2019-12-23 12:45:00,208.17,208.17,208.0,208.03,2671.0,199.0999,199.0999,198.9373,198.966,2671.0
2019-12-23 12:50:00,207.95,207.95,207.75,207.87,500.0,198.8895,198.8895,198.6982,198.813,500.0
2019-12-23 12:55:00,207.92,207.96,207.8,207.83,1242.0,198.8608,198.899,198.746,198.7747,1242.0
2019-12-23 13:00:00,207.9,207.95,207.88,207.94,2714.0,198.8417,198.8895,198.8225,198.8799,2714.0
2019-12-23 13:05:00,208.06,208.07,208.06,208.06,275.0,198.9947,199.0043,198.9947,198.9947,275.0
2019-12-23 13:10:00,208.09,208.1,208.04,208.09,986.0,199.0234,199.0329,198.9756,199.0234,986.0
2019-12-23 13:15:00,208.1,208.1,208.0,208.03,2100.0,199.0329,199.0329,198.9373,198.966,2100.0
2019-12-23 13:20:00,208.02,208.02,207.95,208.0,559.0,198.9564,198.9564,198.8895,198.9373,559.0
2019-12-23 13:25:00,208.0,208.0,207.92,207.97,1300.0,198.9373,198.9373,198.8608,198.9086,1300.0
2019-12-23 13:30:00,207.98,207.99,207.88,207.9,1300.0,198.9182,198.9277,198.8225,198.8417,1300.0
2019-12-23 13:35:00,207.88,207.88,207.75,207.79,2000.0,198.8225,198.8225,198.6982,198.7365,2000.0
2019-12-23 13:40:00,207.75,207.77,207.69,207.77,500.0,198.6982,198.7173,198.6408,198.7173,500.0
2019-12-23 13:45:00,207.83,207.91,207.83,207.91,206.0,198.7747,198.8512,198.7747,198.8512,206.0
2019-12-23 13:50:00,207.92,208.12,207.92,208.0,1614.0,198.8608,199.0521,198.8608,198.9373,1614.0
2019-12-23 13:55:00,207.95,207.95,207.95,207.95,100.0,198.8895,198.8895,198.8895,198.8895,100.0
2019-12-23 14:00:00,207.92,207.94,207.8,207.8,1603.0,198.8608,198.8799,198.746,198.746,1603.0
2019-12-23 14:05:00,207.91,207.92,207.88,207.88,400.0,198.8512,198.8608,198.8225,198.8225,400.0
2019-12-23 14:10:00,207.93,207.93,207.89,207.89,510.0,198.8704,198.8704,198.8321,198.8321,510.0
2019-12-23 14:15:00,207.85,207.85,207.83,207.83,300.0,198.7938,198.7938,198.7747,198.7747,300.0
2019-12-23 14:20:00,207.84,207.87,207.77,207.81,906.0,198.7843,198.813,198.7173,198.7556,906.0
2019-12-23 14:25:00,207.8,208.01,207.8,207.95,1749.0,198.746,198.9469,198.746,198.8895,1749.0
2019-12-23 14:30:00,207.97,208.03,207.91,207.92,1664.0,198.9086,198.966,198.8512,198.8608,1664.0
2019-12-23 14:35:00,207.9,207.9,207.73,207.74,3033.0,198.8417,198.8417,198.6791,198.6886,3033.0
2019-12-23 14:40:00,207.72,207.72,207.42,207.42,30104.0,198.6695,198.6695,198.3826,198.3826,30104.0
2019-12-23 14:45:00,207.4,207.67,207.25,207.67,35884.0,198.3634,198.6217,198.22,198.6217,35884.0
2019-12-23 14:50:00,207.73,207.78,207.69,207.78,818.0,198.6791,198.7269,198.6408,198.7269,818.0
2019-12-23 14:55:00,207.79,208.01,207.79,208.01,5020.0,198.7365,198.9469,198.7365,198.9469,5020.0
2019-12-23 15:00:00,207.99,208.5,207.99,208.47,90472.0,198.9277,199.4155,198.9277,199.3868,90472.0
2019-12-23 15:05:00,208.44,208.44,207.93,207.93,18779.0,199.3581,199.3581,198.8704,198.8704,18779.0
2019-12-23 15:10:00,208.0,208.04,207.99,208.04,2963.0,198.9373,198.9756,198.9277,198.9756,2963.0
2019-12-23 15:15:00,207.97,207.97,207.69,207.7,4337.0,198.9086,198.9086,198.6408,198.6504,4337.0
2019-12-23 15:20:00,207.66,207.77,207.55,207.64,2881.0,198.6121,198.7173,198.5069,198.593,2881.0
2019-12-23 15:25:00,207.71,207.78,207.63,207.78,2200.0,198.6599,198.7269,198.5834,198.7269,2200.0
2019-12-23 15:30:00,207.78,207.8,207.69,207.74,2299.0,198.7269,198.746,198.6408,198.6886,2299.0
2019-12-23 15:35:00,207.6,207.6,207.55,207.55,2032.0,198.5547,198.5547,198.5069,198.5069,2032.0
2019-12-23 15:40:00,207.59,207.7,207.57,207.62,2800.0,198.5452,198.6504,198.526,198.5739,2800.0
2019-12-23 15:45:00,207.65,207.73,207.56,207.6,5000.0,198.6026,198.6791,198.5165,198.5547,5000.0
2019-12-23 15:50:00,207.63,207.72,207.56,207.59,6855.0,198.5834,198.6695,198.5165,198.5452,6855.0
2019-12-23 15:55:00,207.65,207.79,207.28,207.78,55196.0,198.6026,198.7365,198.2487,198.7269,55196.0
2019-12-24 09:30:00,207.78,207.78,206.74,206.9,6664.0,198.7269,198.7269,197.7322,197.8852,6664.0
2019-12-24 09:35:00,206.93,207.11,206.21,206.63,20575.0,197.9139,198.0861,197.2253,197.627,20575.0
2019-12-24 09:40:00,206.88,207.04,206.88,206.9,1600.0,197.8661,198.0191,197.8661,197.8852,1600.0
2019-12-24 09:45:00,206.87,207.19,206.84,206.84,1369.0,197.8565,198.1626,197.8278,197.8278,1369.0
2019-12-24 09:50:00,206.84,206.9,206.78,206.9,1197.0,197.8278,197.8852,197.7705,197.8852,1197.0
2019-12-24 09:55:00,206.63,207.1,206.63,207.06,923.0,197.627,198.0765,197.627,198.0383,923.0
2019-12-24 10:00:00,206.97,207.25,206.91,207.0,3037.0,197.9522,198.22,197.8948,197.9809,3037.0
2019-12-24 10:05:00,206.78,207.15,206.77,207.15,1546.0,197.7705,198.1243,197.7609,198.1243,1546.0
2019-12-24 10:10:00,207.31,207.41,207.19,207.19,829.0,198.2774,198.373,198.1626,198.1626,829.0
2019-12-24 10:15:00,207.42,207.47,207.12,207.18,5867.0,198.3826,198.4304,198.0956,198.153,5867.0
2019-12-24 10:20:00,207.11,207.19,206.68,206.78,4460.0,198.0861,198.1626,197.6748,197.7705,4460.0
2019-12-24 10:25:00,206.86,206.86,206.59,206.7,7299.0,197.847,197.847,197.5887,197.6939,7299.0
2019-12-24 10:30:00,206.75,207.03,206.66,206.9,9989.0,197.7418,198.0096,197.6557,197.8852,9989.0
2019-12-24 10:35:00,206.88,206.98,206.84,206.93,5412.0,197.8661,197.9617,197.8278,197.9139,5412.0
2019-12-24 10:40:00,206.89,207.13,206.89,207.04,14796.0,197.8757,198.1052,197.8757,198.0191,14796.0
2019-12-24 10:45:00,207.05,207.09,206.91,206.91,17414.0,198.0287,198.067,197.8948,197.8948,17414.0
2019-12-24 10:50:00,207.0,207.08,206.97,207.01,8102.0,197.9809,198.0574,197.9522,197.9904,8102.0
2019-12-24 10:55:00,207.01,207.04,206.96,207.0,3025.0,197.9904,198.0191,197.9426,197.9809,3025.0
2019-12-24 11:00:00,207.01,207.42,206.96,207.39,14264.0,197.9904,198.3826,197.9426,198.3539,14264.0
2019-12-24 11:05:00,207.38,207.54,207.28,207.37,3052.0,198.3443,198.4973,198.2487,198.3348,3052.0
2019-12-24 11:10:00,207.44,207.54,207.41,207.54,500.0,198.4017,198.4973,198.373,198.4973,500.0
2019-12-24 11:15:00,207.47,207.59,207.42,207.51,7356.0,198.4304,198.5452,198.3826,198.4687,7356.0
2019-12-24 11:20:00,207.54,207.54,207.36,207.49,1470.0,198.4973,198.4973,198.3252,198.4495,1470.0
2019-12-24 11:25:00,207.49,207.59,207.46,207.49,999.0,198.4495,198.5452,198.4208,198.4495,999.0
2019-12-24 11:30:00,207.49,207.6,207.48,207.5,801.0,198.4495,198.5547,198.44,198.4591,801.0
2019-12-24 11:35:00,207.56,207.67,207.56,207.63,400.0,198.5165,198.6217,198.5165,198.5834,400.0
2019-12-24 11:40:00,207.56,207.82,207.55,207.82,440.0,198.5165,198.7651,198.5069,198.7651,440.0
2019-12-24 11:45:00,207.89,207.92,207.82,207.92,1105.0,198.8321,198.8608,198.7651,198.8608,1105.0
2019-12-24 11:50:00,207.93,207.93,207.88,207.88,269.0,198.8704,198.8704,198.8225,198.8225,269.0
2019-12-24 11:55:00,207.84,207.94,207.82,207.83,1348.0,198.7843,198.8799,198.7651,198.7747,1348.0
2019-12-24 12:00:00,207.79,207.8,207.62,207.62,1484.0,198.7365,198.746,198.5739,198.5739,1484.0
2019-12-24 12:05:00,207.62,207.62,207.44,207.51,2007.0,198.5739,198.5739,198.4017,198.4687,2007.0
2019-12-24 12:10:00,207.52,207.55,207.29,207.55,3400.0,198.4782,198.5069,198.2582,198.5069,3400.0
2019-12-24 12:15:00,207.48,207.52,207.48,207.52,200.0,198.44,198.4782,198.44,198.4782,200.0
2019-12-24 12:20:00,207.56,207.89,207.56,207.88,3510.0,198.5165,198.8321,198.5165,198.8225,3510.0
2019-12-24 12:25:00,207.88,207.97,207.88,207.97,803.0,198.8225,198.9086,198.8225,198.9086,803.0
2019-12-24 12:30:00,207.88,207.91,207.88,207.9,700.0,198.8225,198.8512,198.8225,198.8417,700.0
2019-12-24 12:35:00,207.95,207.96,207.88,207.92,947.0,198.8895,198.899,198.8225,198.8608,947.0
2019-12-24 12:40:00,207.86,207.86,207.64,207.73,1306.0,198.8034,198.8034,198.593,198.6791,1306.0
2019-12-24 12:45:00,207.7,207.73,207.67,207.67,2200.0,198.6504,198.6791,198.6217,198.6217,2200.0
2019-12-24 12:50:00,207.61,207.63,207.46,207.49,1600.0,198.5643,198.5834,198.4208,198.4495,1600.0
2019-12-24 12:55:00,207.49,207.74,207.49,207.68,8275.0,198.4495,198.6886,198.4495,198.6312,8275.0
2019-12-26 09:30:00,208.05,208.23,208.05,208.23,4383.0,198.9851,199.1573,198.9851,199.1573,4383.0
2019-12-26 09:35:00,208.17,208.17,207.88,207.88,400.0,199.0999,199.0999,198.8225,198.8225,400.0
2019-12-26 09:40:00,207.66,207.67,207.36,207.56,1451.0,198.6121,198.6217,198.3252,198.5165,1451.0
2019-12-26 09:45:00,207.52,207.69,207.31,207.42,1748.0,198.4782,198.6408,198.2774,198.3826,1748.0
2019-12-26 09:50:00,207.6,207.6,206.92,207.25,7392.0,198.5547,198.5547,197.9044,198.22,7392.0
2019-12-26 09:55:00,207.32,208.19,207.32,208.19,600.0,198.2869,199.119,198.2869,199.119,600.0
2019-12-26 10:00:00,208.08,208.15,207.97,208.15,1955.0,199.0138,199.0808,198.9086,199.0808,1955.0
2019-12-26 10:05:00,208.08,208.33,207.96,207.98,6900.0,199.0138,199.2529,198.899,198.9182,6900.0
2019-12-26 10:10:00,207.93,208.04,207.85,207.85,3991.0,198.8704,198.9756,198.7938,198.7938,3991.0
2019-12-26 10:15:00,207.85,207.85,207.85,207.85,0.0,198.7938,198.7938,198.7938,198.7938,0.0
2019-12-26 10:20:00,207.77,207.8,207.64,207.7,4704.0,198.7173,198.746,198.593,198.6504,4704.0
2019-12-26 10:25:00,207.8,207.8,207.8,207.8,100.0,198.746,198.746,198.746,198.746,100.0
2019-12-26 10:30:00,207.66,207.7,207.55,207.56,1620.0,198.6121,198.6504,198.5069,198.5165,1620.0
2019-12-26 10:35:00,207.56,207.61,207.55,207.56,906.0,198.5165,198.5643,198.5069,198.5165,906.0
2019-12-26 10:40:00,207.62,207.78,207.62,207.66,3600.0,198.5739,198.7269,198.5739,198.6121,3600.0
2019-12-26 10:45:00,207.58,207.73,207.36,207.65,29920.0,198.5356,198.6791,198.3252,198.6026,29920.0
2019-12-26 10:50:00,207.67,207.92,207.6,207.92,9781.0,198.6217,198.8608,198.5547,198.8608,9781.0
2019-12-26 10:55:00,207.89,208.11,207.82,208.07,1300.0,198.8321,199.0425,198.7651,199.0043,1300.0
2019-12-26 11:00:00,208.16,208.16,208.01,208.16,700.0,199.0903,199.0903,198.9469,199.0903,700.0
2019-12-26 11:05:00,208.08,208.14,208.02,208.03,1270.0,199.0138,199.0712,198.9564,198.966,1270.0
2019-12-26 11:10:00,208.03,208.04,207.76,207.76,2680.0,198.966,198.9756,198.7078,198.7078,2680.0
2019-12-26 11:15:00,207.74,207.79,207.5,207.65,13198.0,198.6886,198.7365,198.4591,198.6026,13198.0
2019-12-26 11:20:00,207.67,207.76,207.57,207.58,15533.0,198.6217,198.7078,198.526,198.5356,15533.0
2019-12-26 11:25:00,207.54,207.59,207.46,207.54,1716.0,198.4973,198.5452,198.4208,198.4973,1716.0
2019-12-26 11:30:00,207.6,207.69,207.6,207.65,300.0,198.5547,198.6408,198.5547,198.6026,300.0
2019-12-26 11:35:00,207.6,207.6,207.54,207.57,1100.0,198.5547,198.5547,198.4973,198.526,1100.0
2019-12-26 11:40:00,207.62,207.65,207.59,207.59,1303.0,198.5739,198.6026,198.5452,198.5452,1303.0
2019-12-26 11:45:00,207.59,207.65,207.5,207.5,1026.0,198.5452,198.6026,198.4591,198.4591,1026.0
2019-12-26 11:50:00,207.43,207.56,207.43,207.56,300.0,198.3921,198.5165,198.3921,198.5165,300.0
2019-12-26 11:55:00,207.48,207.5,207.43,207.5,1492.0,198.44,198.4591,198.3921,198.4591,1492.0
2019-12-26 12:00:00,207.53,207.53,207.43,207.43,845.0,198.4878,198.4878,198.3921,198.3921,845.0
2019-12-26 12:05:00,207.42,207.46,207.38,207.39,1142.0,198.3826,198.4208,198.3443,198.3539,1142.0
2019-12-26 12:10:00,207.39,207.4,207.18,207.22,3777.0,198.3539,198.3634,198.153,198.1913,3777.0
2019-12-26 12:15:00,207.23,207.23,207.21,207.21,1103.0,198.2009,198.2009,198.1817,198.1817,1103.0
2019-12-26 12:20:00,207.29,207.3,207.29,207.3,400.0,198.2582,198.2678,198.2582,198.2678,400.0
2019-12-26 12:25:00,207.27,207.3,207.27,207.29,293.0,198.2391,198.2678,198.2391,198.2582,293.0
2019-12-26 12:30:00,207.46,207.49,207.45,207.49,500.0,198.4208,198.4495,198.4113,198.4495,500.0
2019-12-26 12:35:00,207.55,207.55,207.49,207.52,700.0,198.5069,198.5069,198.4495,198.4782,700.0
2019-12-26 12:40:00,207.43,207.43,207.43,207.43,200.0,198.3921,198.3921,198.3921,198.3921,200.0
2019-12-26 12:45:00,207.43,207.43,207.36,207.36,480.0,198.3921,198.3921,198.3252,198.3252,480.0
2019-12-26 12:50:00,207.36,207.36,207.36,207.36,602.0,198.3252,198.3252,198.3252,198.3252,602.0
2019-12-26 12:55:00,207.42,207.47,207.42,207.44,600.0,198.3826,198.4304,198.3826,198.4017,600.0
2019-12-26 13:00:00,207.5,207.5,207.43,207.48,576.0,198.4591,198.4591,198.3921,198.44,576.0
2019-12-26 13:05:00,207.43,207.47,207.36,207.37,2728.0,198.3921,198.4304,198.3252,198.3348,2728.0
2019-12-26 13:10:00,207.39,207.39,207.36,207.37,1971.0,198.3539,198.3539,198.3252,198.3348,1971.0
2019-12-26 13:15:00,207.38,207.39,207.3,207.39,4123.0,198.3443,198.3539,198.2678,198.3539,4123.0
2019-12-26 13:20:00,207.38,207.46,207.38,207.45,2416.0,198.3443,198.4208,198.3443,198.4113,2416.0
2019-12-26 13:25:00,207.46,207.46,207.39,207.4,2800.0,198.4208,198.4208,198.3539,198.3634,2800.0
2019-12-26 13:30:00,207.4,207.7,207.4,207.65,4492.0,198.3634,198.6504,198.3634,198.6026,4492.0
2019-12-26 13:35:00,207.64,207.73,207.62,207.67,1500.0,198.593,198.6791,198.5739,198.6217,1500.0
2019-12-26 13:40:00,207.68,207.69,207.58,207.58,2749.0,198.6312,198.6408,198.5356,198.5356,2749.0
2019-12-26 13:45:00,207.66,207.71,207.62,207.69,2700.0,198.6121,198.6599,198.5739,198.6408,2700.0
2019-12-26 13:50:00,207.7,207.7,207.66,207.7,1160.0,198.6504,198.6504,198.6121,198.6504,1160.0
2019-12-26 13:55:00,207.65,207.71,207.65,207.68,1000.0,198.6026,198.6599,198.6026,198.6312,1000.0
2019-12-26 14:00:00,207.68,207.69,207.64,207.69,3200.0,198.6312,198.6408,198.593,198.6408,3200.0
2019-12-26 14:05:00,207.68,207.7,207.64,207.64,2441.0,198.6312,198.6504,198.593,198.593,2441.0
2019-12-26 14:10:00,207.66,207.66,207.66,207.66,200.0,198.6121,198.6121,198.6121,198.6121,200.0
2019-12-26 14:15:00,207.56,207.56,207.52,207.52,200.0,198.5165,198.5165,198.4782,198.4782,200.0
2019-12-26 14:20:00,207.58,207.59,207.52,207.52,400.0,198.5356,198.5452,198.4782,198.4782,400.0
2019-12-26 14:25:00,207.51,207.51,207.35,207.41,1153.0,198.4687,198.4687,198.3156,198.373,1153.0
2019-12-26 14:30:00,207.59,207.59,207.55,207.56,308.0,198.5452,198.5452,198.5069,198.5165,308.0
2019-12-26 14:35:00,207.56,207.56,207.56,207.56,0.0,198.5165,198.5165,198.5165,198.5165,0.0
2019-12-26 14:40:00,207.55,207.55,207.48,207.48,700.0,198.5069,198.5069,198.44,198.44,700.0
2019-12-26 14:45:00,207.5,207.68,207.5,207.6,1190.0,198.4591,198.6312,198.4591,198.5547,1190.0
2019-12-26 14:50:00,207.63,207.64,207.53,207.53,1200.0,198.5834,198.593,198.4878,198.4878,1200.0
2019-12-26 14:55:00,207.53,207.54,207.45,207.45,2006.0,198.4878,198.4973,198.4113,198.4113,2006.0
2019-12-26 15:00:00,207.41,207.47,207.41,207.41,2022.0,198.373,198.4304,198.373,198.373,2022.0
2019-12-26 15:05:00,207.38,207.42,207.38,207.39,300.0,198.3443,198.3826,198.3443,198.3539,300.0
2019-12-26 15:10:00,207.42,207.42,207.39,207.39,1342.0,198.3826,198.3826,198.3539,198.3539,1342.0
2019-12-26 15:15:00,207.37,207.38,207.35,207.35,1877.0,198.3348,198.3443,198.3156,198.3156,1877.0
2019-12-26 15:20:00,207.41,207.47,207.41,207.44,1904.0,198.373,198.4304,198.373,198.4017,1904.0
2019-12-26 15:25:00,207.44,207.49,207.39,207.39,700.0,198.4017,198.4495,198.3539,198.3539,700.0
2019-12-26 15:30:00,207.38,207.38,207.0,207.02,23534.0,198.3443,198.3443,197.9809,198.0,23534.0
2019-12-26 15:35:00,207.08,207.16,207.02,207.06,28020.0,198.0574,198.1339,198.0,198.0383,28020.0
2019-12-26 15:40:00,207.08,207.43,207.03,207.39,22833.0,198.0574,198.3921,198.0096,198.3539,22833.0
2019-12-26 15:45:00,207.38,207.43,207.28,207.34,2123.0,198.3443,198.3921,198.2487,198.3061,2123.0
2019-12-26 15:50:00,207.49,207.74,207.46,207.74,8922.0,198.4495,198.6886,198.4208,198.6886,8922.0
2019-12-26 15:55:00,207.69,207.95,207.55,207.95,33857.0,198.6408,198.8895,198.5069,198.8895,33857.0
2019-12-27 09:30:00,208.29,208.36,207.18,207.68,13587.0,199.2147,199.2816,198.153,198.6312,13587.0
2019-12-27 09:35:00,207.41,207.48,207.1,207.48,725.0,198.373,198.44,198.0765,198.44,725.0
2019-12-27 09:40:00,207.36,207.63,207.35,207.53,1000.0,198.3252,198.5834,198.3156,198.4878,1000.0
2019-12-27 09:45:00,207.43,207.73,207.43,207.73,300.0,198.3921,198.6791,198.3921,198.6791,300.0
2019-12-27 09:50:00,207.6,207.73,207.33,207.33,2265.0,198.5547,198.6791,198.2965,198.2965,2265.0
2019-12-27 09:55:00,207.31,207.55,207.31,207.45,1519.0,198.2774,198.5069,198.2774,198.4113,1519.0
2019-12-27 10:00:00,207.43,207.65,207.36,207.47,6500.0,198.3921,198.6026,198.3252,198.4304,6500.0
2019-12-27 10:05:00,207.6,207.8,207.36,207.38,15884.0,198.5547,198.746,198.3252,198.3443,15884.0
2019-12-27 10:10:00,207.41,207.42,207.32,207.33,7369.0,198.373,198.3826,198.2869,198.2965,7369.0
2019-12-27 10:15:00,207.3,207.44,207.22,207.31,15892.0,198.2678,198.4017,198.1913,198.2774,15892.0
2019-12-27 10:20:00,207.3,207.36,207.2,207.25,7624.0,198.2678,198.3252,198.1722,198.22,7624.0
2019-12-27 10:25:00,207.23,207.25,206.92,207.03,34732.0,198.2009,198.22,197.9044,198.0096,34732.0
2019-12-27 10:30:00,207.05,207.27,206.95,207.12,43095.0,198.0287,198.2391,197.9331,198.0956,43095.0
2019-12-27 10:35:00,207.18,207.3,206.88,206.92,24129.0,198.153,198.2678,197.8661,197.9044,24129.0
2019-12-27 10:40:00,206.88,207.1,206.88,207.01,18263.0,197.8661,198.0765,197.8661,197.9904,18263.0
2019-12-27 10:45:00,207.03,207.2,207.02,207.14,14294.0,198.0096,198.1722,198.0,198.1148,14294.0
2019-12-27 10:50:00,207.13,207.36,207.12,207.15,29245.0,198.1052,198.3252,198.0956,198.1243,29245.0
2019-12-27 10:55:00,207.18,207.28,207.11,207.12,21103.0,198.153,198.2487,198.0861,198.0956,21103.0
2019-12-27 11:00:00,207.13,207.26,206.94,207.02,58654.0,198.1052,198.2295,197.9235,198.0,58654.0
2019-12-27 11:05:00,206.99,207.0,206.47,206.58,71262.0,197.9713,197.9809,197.474,197.5792,71262.0
2019-12-27 11:10:00,206.69,206.97,206.65,206.97,9114.0,197.6844,197.9522,197.6461,197.9522,9114.0
2019-12-27 11:15:00,206.96,207.09,206.94,207.09,9176.0,197.9426,198.067,197.9235,198.067,9176.0
2019-12-27 11:20:00,207.07,207.18,207.03,207.15,15074.0,198.0478,198.153,198.0096,198.1243,15074.0
2019-12-27 11:25:00,207.12,207.18,207.09,207.14,7867.0,198.0956,198.153,198.067,198.1148,7867.0
2019-12-27 11:30:00,207.12,207.32,207.1,207.16,14785.0,198.0956,198.2869,198.0765,198.1339,14785.0
2019-12-27 11:35:00,207.18,207.18,207.1,207.15,8024.0,198.153,198.153,198.0765,198.1243,8024.0
2019-12-27 11:40:00,207.15,207.22,207.12,207.15,12643.0,198.1243,198.1913,198.0956,198.1243,12643.0
2019-12-27 11:45:00,207.15,207.93,207.15,207.74,32297.0,198.1243,198.8704,198.1243,198.6886,32297.0
2019-12-27 11:50:00,207.74,207.84,207.54,207.78,12117.0,198.6886,198.7843,198.4973,198.7269,12117.0
2019-12-27 11:55:00,207.75,207.8,207.22,207.25,29246.0,198.6982,198.746,198.1913,198.22,29246.0
2019-12-27 12:00:00,207.28,207.37,207.17,207.2,16006.0,198.2487,198.3348,198.1435,198.1722,16006.0
2019-12-27 12:05:00,207.22,207.58,207.02,207.53,23162.0,198.1913,198.5356,198.0,198.4878,23162.0
2019-12-27 12:10:00,207.53,207.56,207.34,207.48,3075.0,198.4878,198.5165,198.3061,198.44,3075.0
2019-12-27 12:15:00,207.52,207.78,207.52,207.75,2438.0,198.4782,198.7269,198.4782,198.6982,2438.0
2019-12-27 12:20:00,207.76,207.76,207.16,207.21,36047.0,198.7078,198.7078,198.1339,198.1817,36047.0
2019-12-27 12:25:00,207.18,207.23,207.05,207.09,30876.0,198.153,198.2009,198.0287,198.067,30876.0
2019-12-27 12:30:00,207.08,207.44,207.07,207.2,17605.0,198.0574,198.4017,198.0478,198.1722,17605.0
2019-12-27 12:35:00,207.18,207.22,207.06,207.11,37600.0,198.153,198.1913,198.0383,198.0861,37600.0
2019-12-27 12:40:00,207.11,207.2,207.09,207.18,14893.0,198.0861,198.1722,198.067,198.153,14893.0
2019-12-27 12:45:00,207.16,207.37,207.14,207.33,22785.0,198.1339,198.3348,198.1148,198.2965,22785.0
2019-12-27 12:50:00,207.34,207.65,207.22,207.61,27057.0,198.3061,198.6026,198.1913,198.5643,27057.0
2019-12-27 12:55:00,207.63,207.75,207.48,207.66,15932.0,198.5834,198.6982,198.44,198.6121,15932.0
2019-12-27 13:00:00,207.6,207.61,207.34,207.34,3491.0,198.5547,198.5643,198.3061,198.3061,3491.0
2019-12-27 13:05:00,207.36,207.51,207.36,207.47,2599.0,198.3252,198.4687,198.3252,198.4304,2599.0
2019-12-27 13:10:00,207.51,207.58,207.43,207.51,11919.0,198.4687,198.5356,198.3921,198.4687,11919.0
2019-12-27 13:15:00,207.51,207.56,207.32,207.4,10604.0,198.4687,198.5165,198.2869,198.3634,10604.0
2019-12-27 13:20:00,207.44,207.44,207.22,207.22,8253.0,198.4017,198.4017,198.1913,198.1913,8253.0
2019-12-27 13:25:00,207.21,207.3,207.04,207.04,19743.0,198.1817,198.2678,198.0191,198.0191,19743.0
2019-12-27 13:30:00,207.01,207.09,205.42,205.76,56045.0,197.9904,198.067,196.4697,196.7949,56045.0
2019-12-27 13:35:00,205.81,206.61,205.76,206.61,29692.0,196.8427,197.6079,196.7949,197.6079,29692.0
2019-12-27 13:40:00,206.59,206.61,206.3,206.3,14367.0,197.5887,197.6079,197.3114,197.3114,14367.0
2019-12-27 13:45:00,206.34,206.66,206.31,206.59,8914.0,197.3496,197.6557,197.3209,197.5887,8914.0
2019-12-27 13:50:00,206.55,206.55,206.26,206.39,14626.0,197.5505,197.5505,197.2731,197.3975,14626.0
2019-12-27 13:55:00,206.39,206.41,206.11,206.33,10899.0,197.3975,197.4166,197.1297,197.3401,10899.0
2019-12-27 14:00:00,206.3,206.54,206.3,206.45,8440.0,197.3114,197.5409,197.3114,197.4548,8440.0
2019-12-27 14:05:00,206.5,206.79,206.49,206.75,5156.0,197.5027,197.78,197.4931,197.7418,5156.0
2019-12-27 14:10:00,206.76,206.79,206.7,206.79,4625.0,197.7513,197.78,197.6939,197.78,4625.0
2019-12-27 14:15:00,206.79,206.96,206.64,206.88,15373.0,197.78,197.9426,197.6366,197.8661,15373.0
2019-12-27 14:20:00,206.9,206.9,206.71,206.86,8319.0,197.8852,197.8852,197.7035,197.847,8319.0
2019-12-27 14:25:00,206.86,206.89,206.82,206.84,4569.0,197.847,197.8757,197.8087,197.8278,4569.0
2019-12-27 14:30:00,206.86,206.93,206.79,206.9,9170.0,197.847,197.9139,197.78,197.8852,9170.0
2019-12-27 14:35:00,206.88,207.24,206.88,207.24,4305.0,197.8661,198.2104,197.8661,198.2104,4305.0
2019-12-27 14:40:00,207.26,207.27,207.18,207.2,2566.0,198.2295,198.2391,198.153,198.1722,2566.0
2019-12-27 14:45:00,207.16,207.18,207.04,207.18,3042.0,198.1339,198.153,198.0191,198.153,3042.0
2019-12-27 14:50:00,207.14,207.41,207.14,207.38,3255.0,198.1148,198.373,198.1148,198.3443,3255.0
2019-12-27 14:55:00,207.3,207.36,207.27,207.27,4567.0,198.2678,198.3252,198.2391,198.2391,4567.0
2019-12-27 15:00:00,207.24,207.24,207.18,207.21,6087.0,198.2104,198.2104,198.153,198.1817,6087.0
2019-12-27 15:05:00,207.23,207.34,207.17,207.26,14102.0,198.2009,198.3061,198.1435,198.2295,14102.0
2019-12-27 15:10:00,207.26,207.3,207.16,207.27,9362.0,198.2295,198.2678,198.1339,198.2391,9362.0
2019-12-27 15:15:00,207.28,207.5,207.28,207.5,4206.0,198.2487,198.4591,198.2487,198.4591,4206.0
2019-12-27 15:20:00,207.41,207.43,207.4,207.4,6143.0,198.373,198.3921,198.3634,198.3634,6143.0
2019-12-27 15:25:00,207.42,207.42,207.33,207.33,6233.0,198.3826,198.3826,198.2965,198.2965,6233.0
2019-12-27 15:30:00,207.31,207.31,207.11,207.11,6465.0,198.2774,198.2774,198.0861,198.0861,6465.0
2019-12-27 15:35:00,207.1,207.45,207.08,207.32,11718.0,198.0765,198.4113,198.0574,198.2869,11718.0
2019-12-27 15:40:00,207.35,207.35,207.05,207.08,11604.0,198.3156,198.3156,198.0287,198.0574,11604.0
2019-12-27 15:45:00,207.03,207.14,206.95,207.07,15426.0,198.0096,198.1148,197.9331,198.0478,15426.0
2019-12-27 15:50:00,207.03,207.16,206.88,207.09,21558.0,198.0096,198.1339,197.8661,198.067,21558.0
2019-12-27 15:55:00,207.13,207.48,207.11,207.48,64729.0,198.1052,198.44,198.0861,198.44,64729.0
2019-12-30 09:30:00,207.97,208.36,207.43,207.49,6902.0,198.9086,199.2816,198.3921,198.4495,6902.0
2019-12-30 09:35:00,207.43,207.43,206.81,206.87,2459.0,198.3921,198.3921,197.7992,197.8565,2459.0
2019-12-30 09:40:00,206.99,207.01,206.78,206.78,1154.0,197.9713,197.9904,197.7705,197.7705,1154.0
2019-12-30 09:45:00,206.38,206.71,206.38,206.66,1200.0,197.3879,197.7035,197.3879,197.6557,1200.0
2019-12-30 09:50:00,206.45,206.45,206.45,206.45,100.0,197.4548,197.4548,197.4548,197.4548,100.0
2019-12-30 09:55:00,206.48,206.63,206.39,206.63,1025.0,197.4835,197.627,197.3975,197.627,1025.0
2019-12-30 10:00:00,206.66,207.0,206.63,206.79,2100.0,197.6557,197.9809,197.627,197.78,2100.0
2019-12-30 10:05:00,207.0,207.15,206.69,206.69,2548.0,197.9809,198.1243,197.6844,197.6844,2548.0
2019-12-30 10:10:00,206.6,206.62,206.49,206.62,900.0,197.5983,197.6174,197.4931,197.6174,900.0
2019-12-30 10:15:00,205.98,206.32,205.98,206.2,500.0,197.0053,197.3305,197.0053,197.2157,500.0
2019-12-30 10:20:00,206.24,206.35,206.08,206.12,806.0,197.254,197.3592,197.101,197.1392,806.0
2019-12-30 10:25:00,205.97,206.09,205.97,206.09,300.0,196.9958,197.1105,196.9958,197.1105,300.0
2019-12-30 10:30:00,206.23,206.26,206.02,206.02,500.0,197.2444,197.2731,197.0436,197.0436,500.0
2019-12-30 10:35:00,206.16,206.32,206.11,206.25,1449.0,197.1775,197.3305,197.1297,197.2636,1449.0
2019-12-30 10:40:00,206.25,206.25,206.25,206.25,0.0,197.2636,197.2636,197.2636,197.2636,0.0
2019-12-30 10:45:00,206.36,206.39,206.25,206.25,400.0,197.3688,197.3975,197.2636,197.2636,400.0
2019-12-30 10:50:00,206.25,206.44,206.16,206.44,2700.0,197.2636,197.4453,197.1775,197.4453,2700.0
2019-12-30 10:55:00,206.49,206.49,206.36,206.49,1605.0,197.4931,197.4931,197.3688,197.4931,1605.0
2019-12-30 11:00:00,206.35,206.39,206.17,206.19,1861.0,197.3592,197.3975,197.187,197.2062,1861.0
2019-12-30 11:05:00,206.14,206.27,206.11,206.11,1700.0,197.1583,197.2827,197.1297,197.1297,1700.0
2019-12-30 11:10:00,206.17,206.42,206.12,206.42,2660.0,197.187,197.4261,197.1392,197.4261,2660.0
2019-12-30 11:15:00,206.35,206.44,206.35,206.36,1000.0,197.3592,197.4453,197.3592,197.3688,1000.0
2019-12-30 11:20:00,206.38,206.46,206.37,206.41,1129.0,197.3879,197.4644,197.3783,197.4166,1129.0
2019-12-30 11:25:00,206.38,206.45,206.34,206.44,2203.0,197.3879,197.4548,197.3496,197.4453,2203.0
2019-12-30 11:30:00,206.47,206.47,206.13,206.25,3000.0,197.474,197.474,197.1488,197.2636,3000.0
2019-12-30 11:35:00,206.23,206.52,206.23,206.52,2383.0,197.2444,197.5218,197.2444,197.5218,2383.0
2019-12-30 11:40:00,206.5,206.62,206.49,206.62,1282.0,197.5027,197.6174,197.4931,197.6174,1282.0
2019-12-30 11:45:00,206.55,206.58,206.5,206.58,2158.0,197.5505,197.5792,197.5027,197.5792,2158.0
2019-12-30 11:50:00,206.58,206.7,206.58,206.68,2794.0,197.5792,197.6939,197.5792,197.6748,2794.0
2019-12-30 11:55:00,206.65,206.65,206.58,206.63,3018.0,197.6461,197.6461,197.5792,197.627,3018.0
2019-12-30 12:00:00,206.59,206.82,206.59,206.68,7473.0,197.5887,197.8087,197.5887,197.6748,7473.0
2019-12-30 12:05:00,206.66,206.83,206.65,206.82,2004.0,197.6557,197.8183,197.6461,197.8087,2004.0
2019-12-30 12:10:00,206.81,206.88,206.79,206.88,1267.0,197.7992,197.8661,197.78,197.8661,1267.0
2019-12-30 12:15:00,206.85,207.02,206.83,207.01,2732.0,197.8374,198.0,197.8183,197.9904,2732.0
2019-12-30 12:20:00,206.99,206.99,206.84,206.85,2100.0,197.9713,197.9713,197.8278,197.8374,2100.0
2019-12-30 12:25:00,206.85,207.06,206.82,206.82,2010.0,197.8374,198.0383,197.8087,197.8087,2010.0
2019-12-30 12:30:00,206.92,207.0,206.89,206.94,1000.0,197.9044,197.9809,197.8757,197.9235,1000.0
2019-12-30 12:35:00,206.98,207.08,206.96,207.08,1105.0,197.9617,198.0574,197.9426,198.0574,1105.0
2019-12-30 12:40:00,207.09,207.16,207.09,207.11,1400.0,198.067,198.1339,198.067,198.0861,1400.0
2019-12-30 12:45:00,207.16,207.18,207.12,207.18,2168.0,198.1339,198.153,198.0956,198.153,2168.0
2019-12-30 12:50:00,207.18,207.22,207.17,207.2,3020.0,198.153,198.1913,198.1435,198.1722,3020.0
2019-12-30 12:55:00,207.19,207.26,207.07,207.09,2691.0,198.1626,198.2295,198.0478,198.067,2691.0
2019-12-30 13:00:00,207.03,207.07,206.9,206.9,1000.0,198.0096,198.0478,197.8852,197.8852,1000.0
2019-12-30 13:05:00,206.92,206.95,206.88,206.9,1400.0,197.9044,197.9331,197.8661,197.8852,1400.0
2019-12-30 13:10:00,206.84,207.01,206.84,207.01,1617.0,197.8278,197.9904,197.8278,197.9904,1617.0
2019-12-30 13:15:00,207.19,207.19,207.0,207.0,1000.0,198.1626,198.1626,197.9809,197.9809,1000.0
2019-12-30 13:20:00,207.03,207.04,207.0,207.04,1430.0,198.0096,198.0191,197.9809,198.0191,1430.0
2019-12-30 13:25:00,207.01,207.12,207.0,207.07,1300.0,197.9904,198.0956,197.9809,198.0478,1300.0
2019-12-30 13:30:00,207.03,207.09,207.01,207.01,600.0,198.0096,198.067,197.9904,197.9904,600.0
2019-12-30 13:35:00,207.05,207.05,206.97,207.0,800.0,198.0287,198.0287,197.9522,197.9809,800.0
2019-12-30 13:40:00,207.04,207.12,207.04,207.12,1100.0,198.0191,198.0956,198.0191,198.0956,1100.0
2019-12-30 13:45:00,207.13,207.25,206.98,206.98,3948.0,198.1052,198.22,197.9617,197.9617,3948.0
2019-12-30 13:50:00,206.97,207.41,206.96,207.41,5494.0,197.9522,198.373,197.9426,198.373,5494.0
2019-12-30 13:55:00,207.32,207.45,207.3,207.43,1302.0,198.2869,198.4113,198.2678,198.3921,1302.0
2019-12-30 14:00:00,207.38,207.43,207.17,207.28,1800.0,198.3443,198.3921,198.1435,198.2487,1800.0
2019-12-30 14:05:00,207.28,207.28,207.2,207.2,500.0,198.2487,198.2487,198.1722,198.1722,500.0
2019-12-30 14:10:00,207.2,207.21,207.14,207.17,1100.0,198.1722,198.1817,198.1148,198.1435,1100.0
2019-12-30 14:15:00,207.23,207.32,207.19,207.19,907.0,198.2009,198.2869,198.1626,198.1626,907.0
2019-12-30 14:20:00,207.17,207.23,207.13,207.13,1300.0,198.1435,198.2009,198.1052,198.1052,1300.0
2019-12-30 14:25:00,207.15,207.28,207.15,207.28,1015.0,198.1243,198.2487,198.1243,198.2487,1015.0
2019-12-30 14:30:00,207.27,207.29,207.2,207.2,1779.0,198.2391,198.2582,198.1722,198.1722,1779.0
2019-12-30 14:35:00,207.23,207.37,207.23,207.37,1100.0,198.2009,198.3348,198.2009,198.3348,1100.0
2019-12-30 14:40:00,207.4,207.46,207.27,207.42,2500.0,198.3634,198.4208,198.2391,198.3826,2500.0
2019-12-30 14:45:00,207.4,207.46,207.36,207.45,2160.0,198.3634,198.4208,198.3252,198.4113,2160.0
2019-12-30 14:50:00,207.46,207.55,207.46,207.5,2047.0,198.4208,198.5069,198.4208,198.4591,2047.0
2019-12-30 14:55:00,207.49,207.55,207.42,207.47,2941.0,198.4495,198.5069,198.3826,198.4304,2941.0
2019-12-30 15:00:00,207.44,207.54,207.4,207.51,2900.0,198.4017,198.4973,198.3634,198.4687,2900.0
2019-12-30 15:05:00,207.53,207.58,207.49,207.55,2200.0,198.4878,198.5356,198.4495,198.5069,2200.0
2019-12-30 15:10:00,207.57,207.63,207.57,207.63,1000.0,198.526,198.5834,198.526,198.5834,1000.0
2019-12-30 15:15:00,207.64,207.71,207.6,207.62,2837.0,198.593,198.6599,198.5547,198.5739,2837.0
2019-12-30 15:20:00,207.63,207.72,207.61,207.61,2026.0,198.5834,198.6695,198.5643,198.5643,2026.0
2019-12-30 15:25:00,207.6,207.65,207.57,207.65,1675.0,198.5547,198.6026,198.526,198.6026,1675.0
2019-12-30 15:30:00,207.63,207.65,207.39,207.43,6670.0,198.5834,198.6026,198.3539,198.3921,6670.0
2019-12-30 15:35:00,207.45,207.52,207.4,207.43,5193.0,198.4113,198.4782,198.3634,198.3921,5193.0
2019-12-30 15:40:00,207.44,207.49,207.34,207.47,2600.0,198.4017,198.4495,198.3061,198.4304,2600.0
2019-12-30 15:45:00,207.45,207.54,207.35,207.54,4853.0,198.4113,198.4973,198.3156,198.4973,4853.0
2019-12-30 15:50:00,207.45,207.6,207.42,207.52,6163.0,198.4113,198.5547,198.3826,198.4782,6163.0
2019-12-30 15:55:00,207.48,207.6,207.2,207.6,20675.0,198.44,198.5547,198.1722,198.5547,20675.0
2019-12-31 09:30:00,207.59,208.19,207.21,207.53,7990.0,198.5452,199.119,198.1817,198.4878,7990.0
2019-12-31 09:35:00,207.39,208.2,207.38,207.9,1100.0,198.3539,199.1286,198.3443,198.8417,1100.0
2019-12-31 09:40:00,207.9,207.9,207.9,207.9,0.0,198.8417,198.8417,198.8417,198.8417,0.0
2019-12-31 09:45:00,208.26,208.37,208.25,208.34,2925.0,199.186,199.2912,199.1764,199.2625,2925.0
2019-12-31 09:50:00,208.23,208.41,208.23,208.32,2075.0,199.1573,199.3294,199.1573,199.2434,2075.0
2019-12-31 09:55:00,208.27,208.36,208.23,208.28,1400.0,199.1955,199.2816,199.1573,199.2051,1400.0
2019-12-31 10:00:00,208.28,208.28,208.13,208.19,593.0,199.2051,199.2051,199.0616,199.119,593.0
2019-12-31 10:05:00,208.25,208.25,208.12,208.22,1420.0,199.1764,199.1764,199.0521,199.1477,1420.0
2019-12-31 10:10:00,208.11,208.23,208.11,208.23,2360.0,199.0425,199.1573,199.0425,199.1573,2360.0
2019-12-31 10:15:00,208.25,208.25,207.99,207.99,901.0,199.1764,199.1764,198.9277,198.9277,901.0
2019-12-31 10:20:00,208.05,208.05,207.83,207.83,1447.0,198.9851,198.9851,198.7747,198.7747,1447.0
2019-12-31 10:25:00,207.69,207.78,207.6,207.6,1664.0,198.6408,198.7269,198.5547,198.5547,1664.0
2019-12-31 10:30:00,207.65,207.66,207.44,207.45,1809.0,198.6026,198.6121,198.4017,198.4113,1809.0
2019-12-31 10:35:00,207.51,207.62,207.5,207.54,1390.0,198.4687,198.5739,198.4591,198.4973,1390.0
2019-12-31 10:40:00,207.47,207.53,207.46,207.52,1400.0,198.4304,198.4878,198.4208,198.4782,1400.0
2019-12-31 10:45:00,207.47,207.47,207.4,207.45,2262.0,198.4304,198.4304,198.3634,198.4113,2262.0
2019-12-31 10:50:00,207.63,207.67,207.57,207.63,1000.0,198.5834,198.6217,198.526,198.5834,1000.0
2019-12-31 10:55:00,207.6,207.6,207.39,207.4,1000.0,198.5547,198.5547,198.3539,198.3634,1000.0
2019-12-31 11:00:00,207.2,207.45,207.2,207.43,2507.0,198.1722,198.4113,198.1722,198.3921,2507.0
2019-12-31 11:05:00,207.46,207.46,207.28,207.28,719.0,198.4208,198.4208,198.2487,198.2487,719.0
2019-12-31 11:10:00,207.29,207.29,207.09,207.09,1346.0,198.2582,198.2582,198.067,198.067,1346.0
2019-12-31 11:15:00,207.01,207.33,207.0,207.28,1100.0,197.9904,198.2965,197.9809,198.2487,1100.0
2019-12-31 11:20:00,207.22,207.23,207.14,207.16,1000.0,198.1913,198.2009,198.1148,198.1339,1000.0
2019-12-31 11:25:00,207.15,207.19,207.04,207.19,1200.0,198.1243,198.1626,198.0191,198.1626,1200.0
2019-12-31 11:30:00,207.07,207.27,207.07,207.26,1330.0,198.0478,198.2391,198.0478,198.2295,1330.0
2019-12-31 11:35:00,207.22,207.36,207.19,207.36,1200.0,198.1913,198.3252,198.1626,198.3252,1200.0
2019-12-31 11:40:00,207.38,207.4,207.17,207.23,3100.0,198.3443,198.3634,198.1435,198.2009,3100.0
2019-12-31 11:45:00,207.31,207.47,207.29,207.47,900.0,198.2774,198.4304,198.2582,198.4304,900.0
2019-12-31 11:50:00,207.41,207.41,207.18,207.18,1700.0,198.373,198.373,198.153,198.153,1700.0
2019-12-31 11:55:00,207.21,207.21,207.06,207.17,1500.0,198.1817,198.1817,198.0383,198.1435,1500.0
2019-12-31 12:00:00,207.13,207.13,207.03,207.08,2200.0,198.1052,198.1052,198.0096,198.0574,2200.0
2019-12-31 12:05:00,207.19,207.37,207.14,207.31,1213.0,198.1626,198.3348,198.1148,198.2774,1213.0
2019-12-31 12:10:00,207.35,207.35,207.25,207.25,802.0,198.3156,198.3156,198.22,198.22,802.0
2019-12-31 12:15:00,207.14,207.18,207.14,207.17,700.0,198.1148,198.153,198.1148,198.1435,700.0
2019-12-31 12:20:00,207.13,207.38,207.13,207.38,800.0,198.1052,198.3443,198.1052,198.3443,800.0
2019-12-31 12:25:00,207.25,207.34,207.25,207.34,1804.0,198.22,198.3061,198.22,198.3061,1804.0
2019-12-31 12:30:00,207.32,207.37,207.26,207.37,2299.0,198.2869,198.3348,198.2295,198.3348,2299.0
2019-12-31 12:35:00,207.3,207.41,207.3,207.38,1190.0,198.2678,198.373,198.2678,198.3443,1190.0
2019-12-31 12:40:00,207.43,207.53,207.4,207.41,996.0,198.3921,198.4878,198.3634,198.373,996.0
2019-12-31 12:45:00,207.35,207.36,207.28,207.29,1400.0,198.3156,198.3252,198.2487,198.2582,1400.0
2019-12-31 12:50:00,207.32,207.46,207.32,207.45,945.0,198.2869,198.4208,198.2869,198.4113,945.0
2019-12-31 12:55:00,207.5,207.5,207.4,207.4,1102.0,198.4591,198.4591,198.3634,198.3634,1102.0
2019-12-31 13:00:00,207.39,207.41,207.33,207.36,2147.0,198.3539,198.373,198.2965,198.3252,2147.0
2019-12-31 13:05:00,207.33,207.46,207.33,207.46,1500.0,198.2965,198.4208,198.2965,198.4208,1500.0
2019-12-31 13:10:00,207.48,207.54,207.48,207.5,847.0,198.44,198.4973,198.44,198.4591,847.0
2019-12-31 13:15:00,207.51,207.51,207.37,207.37,900.0,198.4687,198.4687,198.3348,198.3348,900.0
2019-12-31 13:20:00,207.31,207.34,207.29,207.29,1100.0,198.2774,198.3061,198.2582,198.2582,1100.0
2019-12-31 13:25:00,207.31,207.4,207.31,207.38,3865.0,198.2774,198.3634,198.2774,198.3443,3865.0
2019-12-31 13:30:00,207.35,207.43,207.33,207.33,3008.0,198.3156,198.3921,198.2965,198.2965,3008.0
2019-12-31 13:35:00,207.33,207.5,207.32,207.5,1300.0,198.2965,198.4591,198.2869,198.4591,1300.0
2019-12-31 13:40:00,207.57,207.63,207.57,207.59,1100.0,198.526,198.5834,198.526,198.5452,1100.0
2019-12-31 13:45:00,207.61,207.61,207.5,207.58,3401.0,198.5643,198.5643,198.4591,198.5356,3401.0
2019-12-31 13:50:00,207.68,207.68,207.62,207.68,1473.0,198.6312,198.6312,198.5739,198.6312,1473.0
2019-12-31 13:55:00,207.65,207.74,207.63,207.7,3036.0,198.6026,198.6886,198.5834,198.6504,3036.0
2019-12-31 14:00:00,207.65,207.65,207.52,207.52,1704.0,198.6026,198.6026,198.4782,198.4782,1704.0
2019-12-31 14:05:00,207.51,207.65,207.49,207.55,1800.0,198.4687,198.6026,198.4495,198.5069,1800.0
2019-12-31 14:10:00,207.58,207.69,207.58,207.64,1400.0,198.5356,198.6408,198.5356,198.593,1400.0
2019-12-31 14:15:00,207.68,207.71,207.56,207.69,2416.0,198.6312,198.6599,198.5165,198.6408,2416.0
2019-12-31 14:20:00,207.69,207.69,207.58,207.69,1250.0,198.6408,198.6408,198.5356,198.6408,1250.0
2019-12-31 14:25:00,207.72,207.8,207.71,207.79,1300.0,198.6695,198.746,198.6599,198.7365,1300.0
2019-12-31 14:30:00,207.85,207.85,207.68,207.68,2742.0,198.7938,198.7938,198.6312,198.6312,2742.0
2019-12-31 14:35:00,207.67,207.72,207.62,207.67,1195.0,198.6217,198.6695,198.5739,198.6217,1195.0
2019-12-31 14:40:00,207.68,207.78,207.62,207.68,2651.0,198.6312,198.7269,198.5739,198.6312,2651.0
2019-12-31 14:45:00,207.7,207.73,207.6,207.73,2312.0,198.6504,198.6791,198.5547,198.6791,2312.0
2019-12-31 14:50:00,207.7,207.7,207.53,207.53,2100.0,198.6504,198.6504,198.4878,198.4878,2100.0
2019-12-31 14:55:00,207.53,207.57,207.49,207.57,1900.0,198.4878,198.526,198.4495,198.526,1900.0
2019-12-31 15:00:00,207.55,207.59,207.51,207.53,2558.0,198.5069,198.5452,198.4687,198.4878,2558.0
2019-12-31 15:05:00,207.6,207.62,207.55,207.6,1000.0,198.5547,198.5739,198.5069,198.5547,1000.0
2019-12-31 15:10:00,207.57,207.75,207.57,207.73,1800.0,198.526,198.6982,198.526,198.6791,1800.0
2019-12-31 15:15:00,207.73,207.83,207.65,207.83,3679.0,198.6791,198.7747,198.6026,198.7747,3679.0
2019-12-31 15:20:00,207.79,207.83,207.69,207.74,2000.0,198.7365,198.7747,198.6408,198.6886,2000.0
2019-12-31 15:25:00,207.75,207.84,207.74,207.82,2801.0,198.6982,198.7843,198.6886,198.7651,2801.0
2019-12-31 15:30:00,207.83,207.94,207.78,207.89,4910.0,198.7747,198.8799,198.7269,198.8321,4910.0
2019-12-31 15:35:00,207.87,207.87,207.77,207.79,3031.0,198.813,198.813,198.7173,198.7365,3031.0
2019-12-31 15:40:00,207.87,207.98,207.81,207.98,3809.0,198.813,198.9182,198.7556,198.9182,3809.0
2019-12-31 15:45:00,207.99,207.99,207.81,207.93,8110.0,198.9277,198.9277,198.7556,198.8704,8110.0
2019-12-31 15:50:00,207.98,208.27,207.9,208.17,15399.0,198.9182,199.1955,198.8417,199.0999,15399.0
2019-12-31 15:55:00,208.17,208.4,207.9,208.28,58615.0,199.0999,199.3199,198.8417,199.2051,58615.0
2020-01-02 09:30:00,209.2,209.88,208.72,209.07,7565.0,200.085,200.7354,199.6259,199.9607,7565.0
2020-01-02 09:35:00,209.02,209.29,208.64,208.86,4054.0,199.9129,200.1711,199.5494,199.7598,4054.0
2020-01-02 09:40:00,208.83,209.04,208.65,209.03,1581.0,199.7311,199.932,199.559,199.9224,1581.0
2020-01-02 09:45:00,209.05,209.4,208.86,208.97,5282.0,199.9416,200.2763,199.7598,199.865,5282.0
2020-01-02 09:50:00,208.88,209.07,208.64,208.98,3127.0,199.779,199.9607,199.5494,199.8746,3127.0
2020-01-02 09:55:00,208.92,209.17,208.82,208.96,5304.0,199.8172,200.0563,199.7216,199.8555,5304.0
2020-01-02 10:00:00,208.96,209.04,208.83,208.95,1438.0,199.8555,199.932,199.7311,199.8459,1438.0
2020-01-02 10:05:00,208.89,209.08,208.69,208.77,4188.0,199.7885,199.9702,199.5972,199.6738,4188.0
2020-01-02 10:10:00,208.71,208.71,208.5,208.5,1600.0,199.6164,199.6164,199.4155,199.4155,1600.0
2020-01-02 10:15:00,208.46,208.59,208.36,208.56,6200.0,199.3773,199.5016,199.2816,199.4729,6200.0
2020-01-02 10:20:00,208.51,208.51,208.23,208.38,4605.0,199.4251,199.4251,199.1573,199.3007,4605.0
2020-01-02 10:25:00,208.38,208.38,207.96,208.19,11635.0,199.3007,199.3007,198.899,199.119,11635.0
2020-01-02 10:30:00,208.28,208.77,208.18,208.72,5477.0,199.2051,199.6738,199.1095,199.6259,5477.0
2020-01-02 10:35:00,208.72,208.75,208.47,208.55,3802.0,199.6259,199.6546,199.3868,199.4633,3802.0
2020-01-02 10:40:00,208.55,208.62,208.37,208.45,5910.0,199.4633,199.5303,199.2912,199.3677,5910.0
2020-01-02 10:45:00,208.45,208.46,207.9,207.94,5314.0,199.3677,199.3773,198.8417,198.8799,5314.0
2020-01-02 10:50:00,207.94,208.23,207.94,208.23,3668.0,198.8799,199.1573,198.8799,199.1573,3668.0
2020-01-02 10:55:00,208.22,208.56,208.19,208.56,9492.0,199.1477,199.4729,199.119,199.4729,9492.0
2020-01-02 11:00:00,208.55,208.64,208.54,208.58,1300.0,199.4633,199.5494,199.4538,199.492,1300.0
2020-01-02 11:05:00,208.55,208.79,208.51,208.59,3000.0,199.4633,199.6929,199.4251,199.5016,3000.0
2020-01-02 11:10:00,208.54,208.77,208.54,208.77,2410.0,199.4538,199.6738,199.4538,199.6738,2410.0
2020-01-02 11:15:00,208.74,208.78,208.67,208.69,1717.0,199.6451,199.6833,199.5781,199.5972,1717.0
2020-01-02 11:20:00,208.68,208.82,208.58,208.82,3134.0,199.5877,199.7216,199.492,199.7216,3134.0
2020-01-02 11:25:00,208.82,208.89,208.49,208.5,2706.0,199.7216,199.7885,199.406,199.4155,2706.0
2020-01-02 11:30:00,208.54,208.74,208.4,208.4,3161.0,199.4538,199.6451,199.3199,199.3199,3161.0
2020-01-02 11:35:00,208.43,208.61,208.3,208.57,2054.0,199.3486,199.5207,199.2242,199.4825,2054.0
2020-01-02 11:40:00,208.56,208.62,208.46,208.5,1000.0,199.4729,199.5303,199.3773,199.4155,1000.0
2020-01-02 11:45:00,208.53,208.62,208.48,208.56,3810.0,199.4442,199.5303,199.3964,199.4729,3810.0
2020-01-02 11:50:00,208.66,208.76,208.65,208.76,3088.0,199.5685,199.6642,199.559,199.6642,3088.0
2020-01-02 11:55:00,208.74,208.79,208.62,208.79,3015.0,199.6451,199.6929,199.5303,199.6929,3015.0
2020-01-02 12:00:00,208.79,208.79,208.47,208.59,3401.0,199.6929,199.6929,199.3868,199.5016,3401.0
2020-01-02 12:05:00,208.58,208.67,208.47,208.67,1700.0,199.492,199.5781,199.3868,199.5781,1700.0
2020-01-02 12:10:00,208.67,208.72,208.56,208.56,3686.0,199.5781,199.6259,199.4729,199.4729,3686.0
2020-01-02 12:15:00,208.6,208.74,208.59,208.69,2264.0,199.5112,199.6451,199.5016,199.5972,2264.0
2020-01-02 12:20:00,208.65,208.67,208.56,208.62,2774.0,199.559,199.5781,199.4729,199.5303,2774.0
2020-01-02 12:25:00,208.63,208.7,208.51,208.51,2984.0,199.5399,199.6068,199.4251,199.4251,2984.0
2020-01-02 12:30:00,208.51,208.58,208.45,208.55,4693.0,199.4251,199.492,199.3677,199.4633,4693.0
2020-01-02 12:35:00,208.56,208.56,208.31,208.42,2403.0,199.4729,199.4729,199.2338,199.339,2403.0
2020-01-02 12:40:00,208.45,208.53,208.42,208.5,8158.0,199.3677,199.4442,199.339,199.4155,8158.0
2020-01-02 12:45:00,208.5,208.53,208.4,208.45,9110.0,199.4155,199.4442,199.3199,199.3677,9110.0
2020-01-02 12:50:00,208.41,208.46,208.37,208.37,2051.0,199.3294,199.3773,199.2912,199.2912,2051.0
2020-01-02 12:55:00,208.38,208.44,208.37,208.37,1599.0,199.3007,199.3581,199.2912,199.2912,1599.0
2020-01-02 13:00:00,208.37,208.37,208.21,208.22,2263.0,199.2912,199.2912,199.1382,199.1477,2263.0
2020-01-02 13:05:00,208.07,208.11,207.91,207.91,3200.0,199.0043,199.0425,198.8512,198.8512,3200.0
2020-01-02 13:10:00,207.92,208.08,207.89,208.04,2380.0,198.8608,199.0138,198.8321,198.9756,2380.0
2020-01-02 13:15:00,208.07,208.09,207.97,208.08,2110.0,199.0043,199.0234,198.9086,199.0138,2110.0
2020-01-02 13:20:00,208.06,208.16,208.05,208.09,3442.0,198.9947,199.0903,198.9851,199.0234,3442.0
2020-01-02 13:25:00,208.17,208.17,208.04,208.14,2510.0,199.0999,199.0999,198.9756,199.0712,2510.0
2020-01-02 13:30:00,208.16,208.18,208.02,208.1,2610.0,199.0903,199.1095,198.9564,199.0329,2610.0
2020-01-02 13:35:00,208.09,208.11,208.04,208.1,1167.0,199.0234,199.0425,198.9756,199.0329,1167.0
2020-01-02 13:40:00,208.12,208.17,208.04,208.04,1100.0,199.0521,199.0999,198.9756,198.9756,1100.0
2020-01-02 13:45:00,208.12,208.34,208.1,208.25,2999.0,199.0521,199.2625,199.0329,199.1764,2999.0
2020-01-02 13:50:00,208.25,208.27,208.11,208.17,2700.0,199.1764,199.1955,199.0425,199.0999,2700.0
2020-01-02 13:55:00,208.11,208.16,208.02,208.14,800.0,199.0425,199.0903,198.9564,199.0712,800.0
2020-01-02 14:00:00,208.1,208.33,208.1,208.33,4993.0,199.0329,199.2529,199.0329,199.2529,4993.0
2020-01-02 14:05:00,208.46,208.58,208.4,208.4,6605.0,199.3773,199.492,199.3199,199.3199,6605.0
2020-01-02 14:10:00,208.4,208.55,208.39,208.55,3210.0,199.3199,199.4633,199.3103,199.4633,3210.0
2020-01-02 14:15:00,208.57,208.61,208.47,208.56,4150.0,199.4825,199.5207,199.3868,199.4729,4150.0
2020-01-02 14:20:00,208.56,208.61,208.47,208.55,14329.0,199.4729,199.5207,199.3868,199.4633,14329.0
2020-01-02 14:25:00,208.6,208.66,208.55,208.66,3865.0,199.5112,199.5685,199.4633,199.5685,3865.0
2020-01-02 14:30:00,208.66,208.69,208.59,208.6,2013.0,199.5685,199.5972,199.5016,199.5112,2013.0
2020-01-02 14:35:00,208.64,208.74,208.6,208.66,5192.0,199.5494,199.6451,199.5112,199.5685,5192.0
2020-01-02 14:40:00,208.66,208.77,208.6,208.69,2654.0,199.5685,199.6738,199.5112,199.5972,2654.0
2020-01-02 14:45:00,208.69,208.84,208.68,208.74,2722.0,199.5972,199.7407,199.5877,199.6451,2722.0
2020-01-02 14:50:00,208.74,208.85,208.7,208.7,3811.0,199.6451,199.7503,199.6068,199.6068,3811.0
2020-01-02 14:55:00,208.67,208.77,208.44,208.44,7854.0,199.5781,199.6738,199.3581,199.3581,7854.0
2020-01-02 15:00:00,208.47,208.61,208.45,208.45,3700.0,199.3868,199.5207,199.3677,199.3677,3700.0
2020-01-02 15:05:00,208.52,208.52,208.27,208.27,3000.0,199.4346,199.4346,199.1955,199.1955,3000.0
2020-01-02 15:10:00,208.38,208.65,208.38,208.63,3624.0,199.3007,199.559,199.3007,199.5399,3624.0
2020-01-02 15:15:00,208.58,208.58,208.44,208.46,3108.0,199.492,199.492,199.3581,199.3773,3108.0
2020-01-02 15:20:00,208.48,208.6,208.45,208.59,3300.0,199.3964,199.5112,199.3677,199.5016,3300.0
2020-01-02 15:25:00,208.56,208.59,208.5,208.53,3710.0,199.4729,199.5016,199.4155,199.4442,3710.0
2020-01-02 15:30:00,208.49,208.54,208.41,208.43,6117.0,199.406,199.4538,199.3294,199.3486,6117.0
2020-01-02 15:35:00,208.47,208.47,208.24,208.29,8900.0,199.3868,199.3868,199.1668,199.2147,8900.0
2020-01-02 15:40:00,208.3,208.45,208.28,208.43,9057.0,199.2242,199.3677,199.2051,199.3486,9057.0
2020-01-02 15:45:00,208.43,208.53,208.32,208.41,9816.0,199.3486,199.4442,199.2434,199.3294,9816.0
2020-01-02 15:50:00,208.43,208.63,208.37,208.6,16298.0,199.3486,199.5399,199.2912,199.5112,16298.0
2020-01-02 15:55:00,208.61,208.87,208.46,208.87,35869.0,199.5207,199.7694,199.3773,199.7694,35869.0
2020-01-03 09:30:00,207.01,207.11,207.01,207.11,6270.0,197.9904,198.0861,197.9904,198.0861,6270.0
2020-01-03 09:35:00,207.51,207.92,207.35,207.76,2800.0,198.4687,198.8608,198.3156,198.7078,2800.0
2020-01-03 09:40:00,207.49,207.74,207.34,207.74,6300.0,198.4495,198.6886,198.3061,198.6886,6300.0
2020-01-03 09:45:00,207.76,207.83,207.61,207.68,2146.0,198.7078,198.7747,198.5643,198.6312,2146.0
2020-01-03 09:50:00,207.78,208.34,207.78,208.2,2325.0,198.7269,199.2625,198.7269,199.1286,2325.0
2020-01-03 09:55:00,208.2,208.3,208.06,208.3,1950.0,199.1286,199.2242,198.9947,199.2242,1950.0
2020-01-03 10:00:00,208.09,208.11,207.68,208.04,3551.0,199.0234,199.0425,198.6312,198.9756,3551.0
2020-01-03 10:05:00,207.94,208.15,207.72,207.9,6718.0,198.8799,199.0808,198.6695,198.8417,6718.0
2020-01-03 10:10:00,207.96,207.96,207.65,207.81,700.0,198.899,198.899,198.6026,198.7556,700.0
2020-01-03 10:15:00,208.05,208.2,207.73,207.84,2869.0,198.9851,199.1286,198.6791,198.7843,2869.0
2020-01-03 10:20:00,207.59,207.72,207.42,207.72,5079.0,198.5452,198.6695,198.3826,198.6695,5079.0
2020-01-03 10:25:00,207.63,207.91,207.6,207.91,5324.0,198.5834,198.8512,198.5547,198.8512,5324.0
2020-01-03 10:30:00,207.9,208.34,207.89,208.1,3750.0,198.8417,199.2625,198.8321,199.0329,3750.0
2020-01-03 10:35:00,208.08,208.08,207.85,208.03,1900.0,199.0138,199.0138,198.7938,198.966,1900.0
2020-01-03 10:40:00,208.02,208.22,207.95,208.13,5400.0,198.9564,199.1477,198.8895,199.0616,5400.0
2020-01-03 10:45:00,208.13,208.19,207.97,207.98,2100.0,199.0616,199.119,198.9086,198.9182,2100.0
2020-01-03 10:50:00,207.92,207.92,207.56,207.69,2002.0,198.8608,198.8608,198.5165,198.6408,2002.0
2020-01-03 10:55:00,207.62,207.94,207.59,207.61,3819.0,198.5739,198.8799,198.5452,198.5643,3819.0
2020-01-03 11:00:00,207.53,207.74,207.53,207.67,1400.0,198.4878,198.6886,198.4878,198.6217,1400.0
2020-01-03 11:05:00,207.77,207.77,207.61,207.62,1000.0,198.7173,198.7173,198.5643,198.5739,1000.0
2020-01-03 11:10:00,207.54,207.93,207.54,207.8,1504.0,198.4973,198.8704,198.4973,198.746,1504.0
2020-01-03 11:15:00,207.85,207.96,207.66,207.92,4780.0,198.7938,198.899,198.6121,198.8608,4780.0
2020-01-03 11:20:00,208.08,208.11,207.89,207.97,3600.0,199.0138,199.0425,198.8321,198.9086,3600.0
2020-01-03 11:25:00,208.07,208.13,207.93,208.0,6436.0,199.0043,199.0616,198.8704,198.9373,6436.0
2020-01-03 11:30:00,208.03,208.11,208.02,208.06,3500.0,198.966,199.0425,198.9564,198.9947,3500.0
2020-01-03 11:35:00,208.06,208.32,207.96,208.32,8795.0,198.9947,199.2434,198.899,199.2434,8795.0
2020-01-03 11:40:00,208.28,208.45,208.28,208.4,5201.0,199.2051,199.3677,199.2051,199.3199,5201.0
2020-01-03 11:45:00,208.35,208.57,208.31,208.44,1900.0,199.2721,199.4825,199.2338,199.3581,1900.0
2020-01-03 11:50:00,208.4,208.62,208.35,208.62,1400.0,199.3199,199.5303,199.2721,199.5303,1400.0
2020-01-03 11:55:00,208.74,208.74,208.51,208.7,2860.0,199.6451,199.6451,199.4251,199.6068,2860.0
2020-01-03 12:00:00,208.71,208.78,208.7,208.7,2600.0,199.6164,199.6833,199.6068,199.6068,2600.0
2020-01-03 12:05:00,208.78,208.78,208.68,208.75,1498.0,199.6833,199.6833,199.5877,199.6546,1498.0
2020-01-03 12:10:00,208.75,208.75,208.62,208.62,2941.0,199.6546,199.6546,199.5303,199.5303,2941.0
2020-01-03 12:15:00,208.67,208.91,208.67,208.84,1500.0,199.5781,199.8077,199.5781,199.7407,1500.0
2020-01-03 12:20:00,208.83,208.83,208.7,208.73,2316.0,199.7311,199.7311,199.6068,199.6355,2316.0
2020-01-03 12:25:00,208.72,208.83,208.56,208.72,2011.0,199.6259,199.7311,199.4729,199.6259,2011.0
2020-01-03 12:30:00,208.71,208.83,208.7,208.76,2023.0,199.6164,199.7311,199.6068,199.6642,2023.0
2020-01-03 12:35:00,208.74,208.74,208.7,208.7,300.0,199.6451,199.6451,199.6068,199.6068,300.0
2020-01-03 12:40:00,208.73,208.79,208.57,208.73,2544.0,199.6355,199.6929,199.4825,199.6355,2544.0
2020-01-03 12:45:00,208.72,208.86,208.66,208.82,1163.0,199.6259,199.7598,199.5685,199.7216,1163.0
2020-01-03 12:50:00,208.85,208.9,208.82,208.83,2929.0,199.7503,199.7981,199.7216,199.7311,2929.0
2020-01-03 12:55:00,208.78,208.79,208.68,208.68,1882.0,199.6833,199.6929,199.5877,199.5877,1882.0
2020-01-03 13:00:00,208.75,208.82,208.73,208.74,2442.0,199.6546,199.7216,199.6355,199.6451,2442.0
2020-01-03 13:05:00,208.77,208.83,208.65,208.66,4549.0,199.6738,199.7311,199.559,199.5685,4549.0
2020-01-03 13:10:00,208.66,208.75,208.65,208.69,511.0,199.5685,199.6546,199.559,199.5972,511.0
2020-01-03 13:15:00,208.65,208.68,208.58,208.59,2500.0,199.559,199.5877,199.492,199.5016,2500.0
2020-01-03 13:20:00,208.55,208.71,208.55,208.68,1203.0,199.4633,199.6164,199.4633,199.5877,1203.0
2020-01-03 13:25:00,208.72,208.77,208.69,208.69,811.0,199.6259,199.6738,199.5972,199.5972,811.0
2020-01-03 13:30:00,208.69,208.78,208.35,208.35,3279.0,199.5972,199.6833,199.2721,199.2721,3279.0
2020-01-03 13:35:00,208.22,208.22,207.72,207.78,2511.0,199.1477,199.1477,198.6695,198.7269,2511.0
2020-01-03 13:40:00,208.24,208.41,208.07,208.33,1227.0,199.1668,199.3294,199.0043,199.2529,1227.0
2020-01-03 13:45:00,208.32,208.38,208.29,208.3,704.0,199.2434,199.3007,199.2147,199.2242,704.0
2020-01-03 13:50:00,208.44,208.45,208.26,208.3,1200.0,199.3581,199.3677,199.186,199.2242,1200.0
2020-01-03 13:55:00,208.29,208.42,208.24,208.29,1147.0,199.2147,199.339,199.1668,199.2147,1147.0
2020-01-03 14:00:00,208.41,208.41,208.11,208.14,2879.0,199.3294,199.3294,199.0425,199.0712,2879.0
2020-01-03 14:05:00,208.14,208.22,208.11,208.21,1200.0,199.0712,199.1477,199.0425,199.1382,1200.0
2020-01-03 14:10:00,208.1,208.17,207.98,208.03,2766.0,199.0329,199.0999,198.9182,198.966,2766.0
2020-01-03 14:15:00,207.99,208.26,207.99,208.26,950.0,198.9277,199.186,198.9277,199.186,950.0
2020-01-03 14:20:00,208.27,208.32,208.24,208.24,1100.0,199.1955,199.2434,199.1668,199.1668,1100.0
2020-01-03 14:25:00,208.27,208.33,208.21,208.33,1106.0,199.1955,199.2529,199.1382,199.2529,1106.0
2020-01-03 14:30:00,208.29,208.38,208.21,208.21,1400.0,199.2147,199.3007,199.1382,199.1382,1400.0
2020-01-03 14:35:00,208.16,208.16,207.97,208.01,1424.0,199.0903,199.0903,198.9086,198.9469,1424.0
2020-01-03 14:40:00,208.11,208.21,208.09,208.2,1166.0,199.0425,199.1382,199.0234,199.1286,1166.0
2020-01-03 14:45:00,208.19,208.28,208.19,208.28,5220.0,199.119,199.2051,199.119,199.2051,5220.0
2020-01-03 14:50:00,208.24,208.44,208.24,208.44,900.0,199.1668,199.3581,199.1668,199.3581,900.0
2020-01-03 14:55:00,208.51,208.51,208.42,208.5,2019.0,199.4251,199.4251,199.339,199.4155,2019.0
2020-01-03 15:00:00,208.53,208.78,208.43,208.72,3400.0,199.4442,199.6833,199.3486,199.6259,3400.0
2020-01-03 15:05:00,208.63,208.63,208.49,208.5,1919.0,199.5399,199.5399,199.406,199.4155,1919.0
2020-01-03 15:10:00,208.49,208.65,208.41,208.61,1600.0,199.406,199.559,199.3294,199.5207,1600.0
2020-01-03 15:15:00,208.6,208.6,208.36,208.47,2973.0,199.5112,199.5112,199.2816,199.3868,2973.0
2020-01-03 15:20:00,208.49,208.49,208.18,208.19,2208.0,199.406,199.406,199.1095,199.119,2208.0
2020-01-03 15:25:00,208.34,208.34,208.18,208.23,1500.0,199.2625,199.2625,199.1095,199.1573,1500.0
2020-01-03 15:30:00,208.26,208.35,208.07,208.28,5833.0,199.186,199.2721,199.0043,199.2051,5833.0
2020-01-03 15:35:00,208.28,208.35,208.09,208.14,4570.0,199.2051,199.2721,199.0234,199.0712,4570.0
2020-01-03 15:40:00,208.1,208.29,208.1,208.27,2048.0,199.0329,199.2147,199.0329,199.1955,2048.0
2020-01-03 15:45:00,208.26,208.26,208.05,208.18,4049.0,199.186,199.186,198.9851,199.1095,4049.0
2020-01-03 15:50:00,208.16,208.42,208.08,208.28,8025.0,199.0903,199.339,199.0138,199.2051,8025.0
2020-01-03 15:55:00,208.34,208.4,208.01,208.1,36252.0,199.2625,199.3199,198.9469,199.0329,36252.0
2020-01-06 09:30:00,207.23,207.6,206.94,207.12,8749.0,198.2009,198.5547,197.9235,198.0956,8749.0
2020-01-06 09:35:00,207.21,207.24,206.82,207.12,6925.0,198.1817,198.2104,197.8087,198.0956,6925.0
2020-01-06 09:40:00,207.12,207.21,207.03,207.17,1700.0,198.0956,198.1817,198.0096,198.1435,1700.0
2020-01-06 09:45:00,207.04,207.19,206.9,207.14,2500.0,198.0191,198.1626,197.8852,198.1148,2500.0
2020-01-06 09:50:00,207.14,207.25,206.93,206.93,2220.0,198.1148,198.22,197.9139,197.9139,2220.0
2020-01-06 09:55:00,206.88,207.13,206.77,207.02,2700.0,197.8661,198.1052,197.7609,198.0,2700.0
2020-01-06 10:00:00,207.34,207.34,207.1,207.16,2103.0,198.3061,198.3061,198.0765,198.1339,2103.0
2020-01-06 10:05:00,207.22,207.57,207.2,207.42,3000.0,198.1913,198.526,198.1722,198.3826,3000.0
2020-01-06 10:10:00,207.57,207.72,207.55,207.62,4133.0,198.526,198.6695,198.5069,198.5739,4133.0
2020-01-06 10:15:00,207.63,207.71,207.54,207.71,2728.0,198.5834,198.6599,198.4973,198.6599,2728.0
2020-01-06 10:20:00,207.65,207.69,207.55,207.55,1800.0,198.6026,198.6408,198.5069,198.5069,1800.0
2020-01-06 10:25:00,207.51,207.71,207.51,207.71,1300.0,198.4687,198.6599,198.4687,198.6599,1300.0
2020-01-06 10:30:00,207.67,207.72,207.36,207.44,2238.0,198.6217,198.6695,198.3252,198.4017,2238.0
2020-01-06 10:35:00,207.5,207.69,207.5,207.69,1985.0,198.4591,198.6408,198.4591,198.6408,1985.0
2020-01-06 10:40:00,207.64,207.75,207.62,207.67,1405.0,198.593,198.6982,198.5739,198.6217,1405.0
2020-01-06 10:45:00,207.69,207.72,207.61,207.61,2600.0,198.6408,198.6695,198.5643,198.5643,2600.0
2020-01-06 10:50:00,207.59,207.59,207.49,207.49,1800.0,198.5452,198.5452,198.4495,198.4495,1800.0
2020-01-06 10:55:00,207.5,207.58,207.35,207.37,2900.0,198.4591,198.5356,198.3156,198.3348,2900.0
2020-01-06 11:00:00,207.4,207.43,207.26,207.31,1880.0,198.3634,198.3921,198.2295,198.2774,1880.0
2020-01-06 11:05:00,207.4,207.6,207.4,207.49,2661.0,198.3634,198.5547,198.3634,198.4495,2661.0
2020-01-06 11:10:00,207.5,207.57,207.49,207.52,700.0,198.4591,198.526,198.4495,198.4782,700.0
2020-01-06 11:15:00,207.55,207.65,207.49,207.62,2200.0,198.5069,198.6026,198.4495,198.5739,2200.0
2020-01-06 11:20:00,207.59,207.68,207.48,207.53,3635.0,198.5452,198.6312,198.44,198.4878,3635.0
2020-01-06 11:25:00,207.55,207.56,207.29,207.29,2350.0,198.5069,198.5165,198.2582,198.2582,2350.0
2020-01-06 11:30:00,207.3,207.6,207.29,207.54,1627.0,198.2678,198.5547,198.2582,198.4973,1627.0
2020-01-06 11:35:00,207.55,207.59,207.48,207.51,2600.0,198.5069,198.5452,198.44,198.4687,2600.0
2020-01-06 11:40:00,207.52,207.57,207.47,207.5,3607.0,198.4782,198.526,198.4304,198.4591,3607.0
2020-01-06 11:45:00,207.49,207.51,207.39,207.39,2000.0,198.4495,198.4687,198.3539,198.3539,2000.0
2020-01-06 11:50:00,207.31,207.36,207.25,207.25,1300.0,198.2774,198.3252,198.22,198.22,1300.0
2020-01-06 11:55:00,207.41,207.5,207.4,207.47,1442.0,198.373,198.4591,198.3634,198.4304,1442.0
2020-01-06 12:00:00,207.45,207.45,207.29,207.42,3700.0,198.4113,198.4113,198.2582,198.3826,3700.0
2020-01-06 12:05:00,207.46,207.51,207.41,207.5,2045.0,198.4208,198.4687,198.373,198.4591,2045.0
2020-01-06 12:10:00,207.5,207.55,207.47,207.47,2000.0,198.4591,198.5069,198.4304,198.4304,2000.0
2020-01-06 12:15:00,207.47,207.57,207.45,207.45,2400.0,198.4304,198.526,198.4113,198.4113,2400.0
2020-01-06 12:20:00,207.46,207.51,207.43,207.47,1800.0,198.4208,198.4687,198.3921,198.4304,1800.0
2020-01-06 12:25:00,207.42,207.43,207.4,207.42,920.0,198.3826,198.3921,198.3634,198.3826,920.0
2020-01-06 12:30:00,207.42,207.49,207.42,207.47,2000.0,198.3826,198.4495,198.3826,198.4304,2000.0
2020-01-06 12:35:00,207.47,207.5,207.44,207.46,2000.0,198.4304,198.4591,198.4017,198.4208,2000.0
2020-01-06 12:40:00,207.49,207.7,207.48,207.66,907.0,198.4495,198.6504,198.44,198.6121,907.0
2020-01-06 12:45:00,207.69,207.7,207.59,207.59,1477.0,198.6408,198.6504,198.5452,198.5452,1477.0
2020-01-06 12:50:00,207.58,207.58,207.5,207.5,1395.0,198.5356,198.5356,198.4591,198.4591,1395.0
2020-01-06 12:55:00,207.51,207.59,207.51,207.58,3201.0,198.4687,198.5452,198.4687,198.5356,3201.0
2020-01-06 13:00:00,207.54,207.58,207.51,207.58,7107.0,198.4973,198.5356,198.4687,198.5356,7107.0
2020-01-06 13:05:00,207.62,207.78,207.62,207.73,1325.0,198.5739,198.7269,198.5739,198.6791,1325.0
2020-01-06 13:10:00,207.66,207.67,207.61,207.66,3710.0,198.6121,198.6217,198.5643,198.6121,3710.0
2020-01-06 13:15:00,207.62,207.66,207.62,207.64,1300.0,198.5739,198.6121,198.5739,198.593,1300.0
2020-01-06 13:20:00,207.65,207.66,207.6,207.63,1800.0,198.6026,198.6121,198.5547,198.5834,1800.0
2020-01-06 13:25:00,207.63,207.83,207.62,207.81,1500.0,198.5834,198.7747,198.5739,198.7556,1500.0
2020-01-06 13:30:00,207.81,207.81,207.67,207.69,4400.0,198.7556,198.7556,198.6217,198.6408,4400.0
2020-01-06 13:35:00,207.68,207.82,207.68,207.82,2100.0,198.6312,198.7651,198.6312,198.7651,2100.0
2020-01-06 13:40:00,207.82,207.82,207.63,207.67,2234.0,198.7651,198.7651,198.5834,198.6217,2234.0
2020-01-06 13:45:00,207.71,207.73,207.69,207.73,1701.0,198.6599,198.6791,198.6408,198.6791,1701.0
2020-01-06 13:50:00,207.73,207.76,207.67,207.7,2021.0,198.6791,198.7078,198.6217,198.6504,2021.0
2020-01-06 13:55:00,207.72,207.72,207.64,207.69,875.0,198.6695,198.6695,198.593,198.6408,875.0
2020-01-06 14:00:00,207.61,207.71,207.55,207.62,3895.0,198.5643,198.6599,198.5069,198.5739,3895.0
2020-01-06 14:05:00,207.64,207.82,207.64,207.81,1500.0,198.593,198.7651,198.593,198.7556,1500.0
2020-01-06 14:10:00,207.79,207.96,207.79,207.96,1400.0,198.7365,198.899,198.7365,198.899,1400.0
2020-01-06 14:15:00,207.9,207.93,207.8,207.86,2450.0,198.8417,198.8704,198.746,198.8034,2450.0
2020-01-06 14:20:00,207.84,207.92,207.8,207.86,9205.0,198.7843,198.8608,198.746,198.8034,9205.0
2020-01-06 14:25:00,207.86,207.87,207.82,207.83,1200.0,198.8034,198.813,198.7651,198.7747,1200.0
2020-01-06 14:30:00,207.8,207.8,207.67,207.67,1363.0,198.746,198.746,198.6217,198.6217,1363.0
2020-01-06 14:35:00,207.67,207.7,207.63,207.63,1498.0,198.6217,198.6504,198.5834,198.5834,1498.0
2020-01-06 14:40:00,207.65,207.68,207.58,207.68,2300.0,198.6026,198.6312,198.5356,198.6312,2300.0
2020-01-06 14:45:00,207.68,207.7,207.58,207.58,2608.0,198.6312,198.6504,198.5356,198.5356,2608.0
2020-01-06 14:50:00,207.55,207.61,207.55,207.6,2300.0,198.5069,198.5643,198.5069,198.5547,2300.0
2020-01-06 14:55:00,207.62,207.63,207.58,207.63,1360.0,198.5739,198.5834,198.5356,198.5834,1360.0
2020-01-06 15:00:00,207.63,207.69,207.55,207.55,2500.0,198.5834,198.6408,198.5069,198.5069,2500.0
2020-01-06 15:05:00,207.51,207.51,207.47,207.51,1208.0,198.4687,198.4687,198.4304,198.4687,1208.0
2020-01-06 15:10:00,207.49,207.74,207.49,207.74,2973.0,198.4495,198.6886,198.4495,198.6886,2973.0
2020-01-06 15:15:00,207.72,207.72,207.57,207.6,2918.0,198.6695,198.6695,198.526,198.5547,2918.0
2020-01-06 15:20:00,207.59,207.69,207.57,207.65,4250.0,198.5452,198.6408,198.526,198.6026,4250.0
2020-01-06 15:25:00,207.64,207.64,207.52,207.57,2907.0,198.593,198.593,198.4782,198.526,2907.0
2020-01-06 15:30:00,207.63,207.83,207.59,207.8,3778.0,198.5834,198.7747,198.5452,198.746,3778.0
2020-01-06 15:35:00,207.83,207.9,207.82,207.9,5764.0,198.7747,198.8417,198.7651,198.8417,5764.0
2020-01-06 15:40:00,207.98,208.0,207.92,207.96,5320.0,198.9182,198.9373,198.8608,198.899,5320.0
2020-01-06 15:45:00,207.98,208.11,207.87,208.0,6486.0,198.9182,199.0425,198.813,198.9373,6486.0
2020-01-06 15:50:00,208.07,208.15,208.01,208.1,8472.0,199.0043,199.0808,198.9469,199.0329,8472.0
2020-01-06 15:55:00,208.12,208.53,208.04,208.49,55556.0,199.0521,199.4442,198.9756,199.406,55556.0
2020-01-07 09:30:00,205.47,208.09,205.47,207.4,14649.0,196.5175,199.0234,196.5175,198.3634,14649.0
2020-01-07 09:35:00,207.5,207.85,207.46,207.66,1367.0,198.4591,198.7938,198.4208,198.6121,1367.0
2020-01-07 09:40:00,207.55,207.85,207.55,207.83,1514.0,198.5069,198.7938,198.5069,198.7747,1514.0
2020-01-07 09:45:00,207.74,208.0,207.73,208.0,1252.0,198.6886,198.9373,198.6791,198.9373,1252.0
2020-01-07 09:50:00,208.06,208.17,207.98,207.98,1248.0,198.9947,199.0999,198.9182,198.9182,1248.0
2020-01-07 09:55:00,207.98,208.04,207.85,207.98,1743.0,198.9182,198.9756,198.7938,198.9182,1743.0
2020-01-07 10:00:00,208.12,208.12,207.97,208.02,1022.0,199.0521,199.0521,198.9086,198.9564,1022.0
2020-01-07 10:05:00,208.04,208.15,207.87,207.87,1600.0,198.9756,199.0808,198.813,198.813,1600.0
2020-01-07 10:10:00,207.95,208.0,207.87,207.99,1800.0,198.8895,198.9373,198.813,198.9277,1800.0
2020-01-07 10:15:00,207.98,208.11,207.95,207.97,1600.0,198.9182,199.0425,198.8895,198.9086,1600.0
2020-01-07 10:20:00,207.94,208.01,207.94,207.99,900.0,198.8799,198.9469,198.8799,198.9277,900.0
2020-01-07 10:25:00,207.84,208.09,207.72,208.06,1400.0,198.7843,199.0234,198.6695,198.9947,1400.0
2020-01-07 10:30:00,208.03,208.05,207.93,208.05,800.0,198.966,198.9851,198.8704,198.9851,800.0
2020-01-07 10:35:00,208.05,208.14,208.04,208.06,1321.0,198.9851,199.0712,198.9756,198.9947,1321.0
2020-01-07 10:40:00,208.06,208.17,208.06,208.13,1750.0,198.9947,199.0999,198.9947,199.0616,1750.0
2020-01-07 10:45:00,208.11,208.51,208.11,208.51,5376.0,199.0425,199.4251,199.0425,199.4251,5376.0
2020-01-07 10:50:00,208.5,208.5,208.3,208.37,1504.0,199.4155,199.4155,199.2242,199.2912,1504.0
2020-01-07 10:55:00,208.36,208.47,208.28,208.28,2100.0,199.2816,199.3868,199.2051,199.2051,2100.0
2020-01-07 11:00:00,208.3,208.39,208.3,208.39,300.0,199.2242,199.3103,199.2242,199.3103,300.0
2020-01-07 11:05:00,208.32,208.32,208.16,208.21,800.0,199.2434,199.2434,199.0903,199.1382,800.0
2020-01-07 11:10:00,208.27,208.39,208.27,208.31,914.0,199.1955,199.3103,199.1955,199.2338,914.0
2020-01-07 11:15:00,208.39,208.39,208.21,208.31,2566.0,199.3103,199.3103,199.1382,199.2338,2566.0
2020-01-07 11:20:00,208.23,208.33,208.2,208.25,1481.0,199.1573,199.2529,199.1286,199.1764,1481.0
2020-01-07 11:25:00,208.2,208.21,208.15,208.15,700.0,199.1286,199.1382,199.0808,199.0808,700.0
2020-01-07 11:30:00,208.14,208.14,208.11,208.11,600.0,199.0712,199.0712,199.0425,199.0425,600.0
2020-01-07 11:35:00,208.09,208.25,208.09,208.13,2134.0,199.0234,199.1764,199.0234,199.0616,2134.0
2020-01-07 11:40:00,208.2,208.2,208.11,208.14,800.0,199.1286,199.1286,199.0425,199.0712,800.0
2020-01-07 11:45:00,208.11,208.13,208.04,208.04,2126.0,199.0425,199.0616,198.9756,198.9756,2126.0
2020-01-07 11:50:00,207.99,208.1,207.98,208.06,2100.0,198.9277,199.0329,198.9182,198.9947,2100.0
2020-01-07 11:55:00,208.02,208.05,207.96,207.98,1021.0,198.9564,198.9851,198.899,198.9182,1021.0
2020-01-07 12:00:00,208.02,208.09,207.92,207.93,4500.0,198.9564,199.0234,198.8608,198.8704,4500.0
2020-01-07 12:05:00,207.94,207.98,207.83,207.84,1212.0,198.8799,198.9182,198.7747,198.7843,1212.0
2020-01-07 12:10:00,207.84,207.87,207.8,207.85,800.0,198.7843,198.813,198.746,198.7938,800.0
2020-01-07 12:15:00,207.93,207.95,207.87,207.89,800.0,198.8704,198.8895,198.813,198.8321,800.0
2020-01-07 12:20:00,207.83,207.99,207.82,207.99,1152.0,198.7747,198.9277,198.7651,198.9277,1152.0
2020-01-07 12:25:00,208.07,208.07,208.06,208.06,400.0,199.0043,199.0043,198.9947,198.9947,400.0
2020-01-07 12:30:00,208.02,208.02,207.83,207.84,2326.0,198.9564,198.9564,198.7747,198.7843,2326.0
2020-01-07 12:35:00,207.85,207.86,207.63,207.63,1300.0,198.7938,198.8034,198.5834,198.5834,1300.0
2020-01-07 12:40:00,207.62,207.74,207.39,207.47,2300.0,198.5739,198.6886,198.3539,198.4304,2300.0
2020-01-07 12:45:00,207.46,207.54,207.43,207.51,1600.0,198.4208,198.4973,198.3921,198.4687,1600.0
2020-01-07 12:50:00,207.48,207.53,207.38,207.41,2007.0,198.44,198.4878,198.3443,198.373,2007.0
2020-01-07 12:55:00,207.38,207.48,207.34,207.43,1301.0,198.3443,198.44,198.3061,198.3921,1301.0
2020-01-07 13:00:00,207.44,207.47,207.43,207.47,400.0,198.4017,198.4304,198.3921,198.4304,400.0
2020-01-07 13:05:00,207.51,207.51,207.38,207.39,1341.0,198.4687,198.4687,198.3443,198.3539,1341.0
2020-01-07 13:10:00,207.54,207.54,207.48,207.51,700.0,198.4973,198.4973,198.44,198.4687,700.0
2020-01-07 13:15:00,207.54,207.54,207.53,207.53,500.0,198.4973,198.4973,198.4878,198.4878,500.0
2020-01-07 13:20:00,207.64,207.64,207.55,207.55,826.0,198.593,198.593,198.5069,198.5069,826.0
2020-01-07 13:25:00,207.4,207.43,207.36,207.4,1549.0,198.3634,198.3921,198.3252,198.3634,1549.0
2020-01-07 13:30:00,207.43,207.54,207.43,207.53,4623.0,198.3921,198.4973,198.3921,198.4878,4623.0
2020-01-07 13:35:00,207.48,207.52,207.43,207.43,522.0,198.44,198.4782,198.3921,198.3921,522.0
2020-01-07 13:40:00,207.43,207.43,207.28,207.28,1100.0,198.3921,198.3921,198.2487,198.2487,1100.0
2020-01-07 13:45:00,207.34,207.43,207.34,207.42,642.0,198.3061,198.3921,198.3061,198.3826,642.0
2020-01-07 13:50:00,207.41,207.49,207.39,207.49,2415.0,198.373,198.4495,198.3539,198.4495,2415.0
2020-01-07 13:55:00,207.48,207.48,207.31,207.31,3491.0,198.44,198.44,198.2774,198.2774,3491.0
2020-01-07 14:00:00,207.34,207.34,207.25,207.28,600.0,198.3061,198.3061,198.22,198.2487,600.0
2020-01-07 14:05:00,207.32,207.32,207.22,207.23,1200.0,198.2869,198.2869,198.1913,198.2009,1200.0
2020-01-07 14:10:00,207.15,207.26,207.14,207.26,2138.0,198.1243,198.2295,198.1148,198.2295,2138.0
2020-01-07 14:15:00,207.24,207.29,207.23,207.26,1226.0,198.2104,198.2582,198.2009,198.2295,1226.0
2020-01-07 14:20:00,207.26,207.26,207.19,207.25,1100.0,198.2295,198.2295,198.1626,198.22,1100.0
2020-01-07 14:25:00,207.28,207.3,207.25,207.26,810.0,198.2487,198.2678,198.22,198.2295,810.0
2020-01-07 14:30:00,207.28,207.3,207.04,207.27,9624.0,198.2487,198.2678,198.0191,198.2391,9624.0
2020-01-07 14:35:00,207.27,207.27,207.11,207.19,1893.0,198.2391,198.2391,198.0861,198.1626,1893.0
2020-01-07 14:40:00,207.19,207.19,207.04,207.06,728.0,198.1626,198.1626,198.0191,198.0383,728.0
2020-01-07 14:45:00,207.0,207.2,207.0,207.11,1416.0,197.9809,198.1722,197.9809,198.0861,1416.0
2020-01-07 14:50:00,207.09,207.09,207.05,207.09,1020.0,198.067,198.067,198.0287,198.067,1020.0
2020-01-07 14:55:00,207.06,207.15,207.06,207.12,700.0,198.0383,198.1243,198.0383,198.0956,700.0
2020-01-07 15:00:00,207.16,207.34,207.16,207.31,2238.0,198.1339,198.3061,198.1339,198.2774,2238.0
2020-01-07 15:05:00,207.32,207.38,207.25,207.38,600.0,198.2869,198.3443,198.22,198.3443,600.0
2020-01-07 15:10:00,207.43,207.47,207.35,207.46,1500.0,198.3921,198.4304,198.3156,198.4208,1500.0
2020-01-07 15:15:00,207.46,207.47,207.4,207.43,2800.0,198.4208,198.4304,198.3634,198.3921,2800.0
2020-01-07 15:20:00,207.46,207.47,207.38,207.41,900.0,198.4208,198.4304,198.3443,198.373,900.0
2020-01-07 15:25:00,207.42,207.44,207.25,207.27,2427.0,198.3826,198.4017,198.22,198.2391,2427.0
2020-01-07 15:30:00,207.21,207.24,207.07,207.12,3703.0,198.1817,198.2104,198.0478,198.0956,3703.0
2020-01-07 15:35:00,207.08,207.08,206.86,206.87,3600.0,198.0574,198.0574,197.847,197.8565,3600.0
2020-01-07 15:40:00,206.82,206.98,206.79,206.93,1905.0,197.8087,197.9617,197.78,197.9139,1905.0
2020-01-07 15:45:00,206.92,207.12,206.91,207.1,6203.0,197.9044,198.0956,197.8948,198.0765,6203.0
2020-01-07 15:50:00,207.08,207.09,206.8,206.85,10060.0,198.0574,198.067,197.7896,197.8374,10060.0
2020-01-07 15:55:00,206.9,207.11,206.79,206.83,35154.0,197.8852,198.0861,197.78,197.8183,35154.0
2020-01-08 09:30:00,206.97,207.99,206.5,207.8,11672.0,197.9522,198.9277,197.5027,198.746,11672.0
2020-01-08 09:35:00,207.57,207.91,207.57,207.66,2811.0,198.526,198.8512,198.526,198.6121,2811.0
2020-01-08 09:40:00,207.82,208.0,207.57,208.0,2437.0,198.7651,198.9373,198.526,198.9373,2437.0
2020-01-08 09:45:00,208.26,208.4,208.13,208.4,3930.0,199.186,199.3199,199.0616,199.3199,3930.0
2020-01-08 09:50:00,208.41,208.91,208.32,208.77,2006.0,199.3294,199.8077,199.2434,199.6738,2006.0
2020-01-08 09:55:00,208.77,208.92,208.62,208.68,4654.0,199.6738,199.8172,199.5303,199.5877,4654.0
2020-01-08 10:00:00,208.93,208.93,208.64,208.7,4359.0,199.8268,199.8268,199.5494,199.6068,4359.0
2020-01-08 10:05:00,208.74,208.78,208.27,208.27,3360.0,199.6451,199.6833,199.1955,199.1955,3360.0
2020-01-08 10:10:00,208.15,208.53,208.15,208.53,1600.0,199.0808,199.4442,199.0808,199.4442,1600.0
2020-01-08 10:15:00,208.48,208.6,208.4,208.47,2020.0,199.3964,199.5112,199.3199,199.3868,2020.0
2020-01-08 10:20:00,208.51,208.8,208.51,208.72,4032.0,199.4251,199.7024,199.4251,199.6259,4032.0
2020-01-08 10:25:00,208.75,208.9,208.67,208.9,5605.0,199.6546,199.7981,199.5781,199.7981,5605.0
2020-01-08 10:30:00,208.82,209.08,208.58,208.58,7763.0,199.7216,199.9702,199.492,199.492,7763.0
2020-01-08 10:35:00,208.57,208.83,208.44,208.83,5204.0,199.4825,199.7311,199.3581,199.7311,5204.0
2020-01-08 10:40:00,208.79,208.79,208.6,208.61,3981.0,199.6929,199.6929,199.5112,199.5207,3981.0
2020-01-08 10:45:00,208.62,208.79,208.6,208.66,6924.0,199.5303,199.6929,199.5112,199.5685,6924.0
2020-01-08 10:50:00,208.65,208.74,208.6,208.72,5337.0,199.559,199.6451,199.5112,199.6259,5337.0
2020-01-08 10:55:00,208.65,208.86,208.61,208.79,4877.0,199.559,199.7598,199.5207,199.6929,4877.0
2020-01-08 11:00:00,208.73,208.73,208.31,208.32,2402.0,199.6355,199.6355,199.2338,199.2434,2402.0
2020-01-08 11:05:00,208.31,208.32,208.2,208.25,3296.0,199.2338,199.2434,199.1286,199.1764,3296.0
2020-01-08 11:10:00,208.27,208.6,208.22,208.59,2807.0,199.1955,199.5112,199.1477,199.5016,2807.0
2020-01-08 11:15:00,208.59,208.63,208.46,208.5,1956.0,199.5016,199.5399,199.3773,199.4155,1956.0
2020-01-08 11:20:00,208.5,208.61,208.46,208.48,7981.0,199.4155,199.5207,199.3773,199.3964,7981.0
2020-01-08 11:25:00,208.36,208.83,208.08,208.81,4629.0,199.2816,199.7311,199.0138,199.712,4629.0
2020-01-08 11:30:00,208.68,208.87,208.24,208.43,5516.0,199.5877,199.7694,199.1668,199.3486,5516.0
2020-01-08 11:35:00,208.42,208.82,208.41,208.65,7239.0,199.339,199.7216,199.3294,199.559,7239.0
2020-01-08 11:40:00,208.58,208.92,208.58,208.8,32392.0,199.492,199.8172,199.492,199.7024,32392.0
2020-01-08 11:45:00,208.85,209.0,208.8,208.9,8879.0,199.7503,199.8937,199.7024,199.7981,8879.0
2020-01-08 11:50:00,208.85,209.1,208.83,208.84,5563.0,199.7503,199.9894,199.7311,199.7407,5563.0
2020-01-08 11:55:00,208.84,208.91,208.49,208.56,3202.0,199.7407,199.8077,199.406,199.4729,3202.0
2020-01-08 12:00:00,208.53,208.81,208.53,208.81,4853.0,199.4442,199.712,199.4442,199.712,4853.0
2020-01-08 12:05:00,208.8,208.81,208.64,208.68,1700.0,199.7024,199.712,199.5494,199.5877,1700.0
2020-01-08 12:10:00,208.7,208.7,208.38,208.38,3653.0,199.6068,199.6068,199.3007,199.3007,3653.0
2020-01-08 12:15:00,208.38,208.49,208.35,208.4,1100.0,199.3007,199.406,199.2721,199.3199,1100.0
2020-01-08 12:20:00,208.34,208.34,208.15,208.21,4520.0,199.2625,199.2625,199.0808,199.1382,4520.0
2020-01-08 12:25:00,208.28,208.42,208.28,208.31,1300.0,199.2051,199.339,199.2051,199.2338,1300.0
2020-01-08 12:30:00,208.25,208.31,208.15,208.15,2595.0,199.1764,199.2338,199.0808,199.0808,2595.0
2020-01-08 12:35:00,208.15,208.15,207.69,208.07,28624.0,199.0808,199.0808,198.6408,199.0043,28624.0
2020-01-08 12:40:00,208.1,208.14,207.99,208.06,6800.0,199.0329,199.0712,198.9277,198.9947,6800.0
2020-01-08 12:45:00,208.14,208.39,208.14,208.25,4746.0,199.0712,199.3103,199.0712,199.1764,4746.0
2020-01-08 12:50:00,208.24,208.32,207.91,207.92,4125.0,199.1668,199.2434,198.8512,198.8608,4125.0
2020-01-08 12:55:00,207.93,207.93,207.66,207.74,4000.0,198.8704,198.8704,198.6121,198.6886,4000.0
2020-01-08 13:00:00,207.74,207.91,207.66,207.91,3668.0,198.6886,198.8512,198.6121,198.8512,3668.0
2020-01-08 13:05:00,207.92,207.92,207.84,207.84,1000.0,198.8608,198.8608,198.7843,198.7843,1000.0
2020-01-08 13:10:00,207.81,207.82,207.76,207.81,1932.0,198.7556,198.7651,198.7078,198.7556,1932.0
2020-01-08 13:15:00,207.8,207.8,207.68,207.76,3000.0,198.746,198.746,198.6312,198.7078,3000.0
2020-01-08 13:20:00,207.74,207.85,207.73,207.77,5376.0,198.6886,198.7938,198.6791,198.7173,5376.0
2020-01-08 13:25:00,207.75,207.75,207.58,207.62,3500.0,198.6982,198.6982,198.5356,198.5739,3500.0
2020-01-08 13:30:00,207.63,207.63,207.54,207.56,1518.0,198.5834,198.5834,198.4973,198.5165,1518.0
2020-01-08 13:35:00,207.56,207.69,207.52,207.69,2404.0,198.5165,198.6408,198.4782,198.6408,2404.0
2020-01-08 13:40:00,207.73,207.78,207.68,207.73,2300.0,198.6791,198.7269,198.6312,198.6791,2300.0
2020-01-08 13:45:00,207.7,207.7,207.57,207.57,2000.0,198.6504,198.6504,198.526,198.526,2000.0
2020-01-08 13:50:00,207.57,207.62,207.44,207.44,3322.0,198.526,198.5739,198.4017,198.4017,3322.0
2020-01-08 13:55:00,207.47,207.47,207.36,207.4,2002.0,198.4304,198.4304,198.3252,198.3634,2002.0
2020-01-08 14:00:00,207.43,207.53,207.4,207.53,2805.0,198.3921,198.4878,198.3634,198.4878,2805.0
2020-01-08 14:05:00,207.56,207.62,207.56,207.58,1502.0,198.5165,198.5739,198.5165,198.5356,1502.0
2020-01-08 14:10:00,207.53,207.63,207.51,207.58,2600.0,198.4878,198.5834,198.4687,198.5356,2600.0
2020-01-08 14:15:00,207.56,207.64,207.52,207.64,2101.0,198.5165,198.593,198.4782,198.593,2101.0
2020-01-08 14:20:00,207.63,207.74,207.62,207.67,1413.0,198.5834,198.6886,198.5739,198.6217,1413.0
2020-01-08 14:25:00,207.67,207.69,207.49,207.49,2695.0,198.6217,198.6408,198.4495,198.4495,2695.0
2020-01-08 14:30:00,207.45,207.55,207.45,207.55,1700.0,198.4113,198.5069,198.4113,198.5069,1700.0
2020-01-08 14:35:00,207.55,207.62,207.54,207.56,2870.0,198.5069,198.5739,198.4973,198.5165,2870.0
2020-01-08 14:40:00,207.56,207.61,207.53,207.58,1200.0,198.5165,198.5643,198.4878,198.5356,1200.0
2020-01-08 14:45:00,207.68,207.92,207.59,207.91,3424.0,198.6312,198.8608,198.5452,198.8512,3424.0
2020-01-08 14:50:00,207.95,207.98,207.89,207.98,1300.0,198.8895,198.9182,198.8321,198.9182,1300.0
2020-01-08 14:55:00,207.97,208.02,207.94,208.02,2311.0,198.9086,198.9564,198.8799,198.9564,2311.0
2020-01-08 15:00:00,208.11,208.23,207.97,207.98,2000.0,199.0425,199.1573,198.9086,198.9182,2000.0
2020-01-08 15:05:00,208.02,208.02,207.93,208.01,1776.0,198.9564,198.9564,198.8704,198.9469,1776.0
2020-01-08 15:10:00,208.0,208.19,207.93,208.13,1899.0,198.9373,199.119,198.8704,199.0616,1899.0
2020-01-08 15:15:00,208.2,208.2,208.05,208.06,2075.0,199.1286,199.1286,198.9851,198.9947,2075.0
2020-01-08 15:20:00,208.05,208.26,208.04,208.17,2631.0,198.9851,199.186,198.9756,199.0999,2631.0
2020-01-08 15:25:00,208.18,208.3,208.17,208.27,3600.0,199.1095,199.2242,199.0999,199.1955,3600.0
2020-01-08 15:30:00,208.31,208.35,208.24,208.31,3200.0,199.2338,199.2721,199.1668,199.2338,3200.0
2020-01-08 15:35:00,208.28,208.38,208.25,208.34,4302.0,199.2051,199.3007,199.1764,199.2625,4302.0
2020-01-08 15:40:00,208.33,208.4,208.23,208.3,7705.0,199.2529,199.3199,199.1573,199.2242,7705.0
2020-01-08 15:45:00,208.34,208.35,207.65,207.65,9619.0,199.2625,199.2721,198.6026,198.6026,9619.0
2020-01-08 15:50:00,207.67,207.74,207.6,207.67,11236.0,198.6217,198.6886,198.5547,198.6217,11236.0
2020-01-08 15:55:00,207.61,207.74,207.4,207.68,18932.0,198.5643,198.6886,198.3634,198.6312,18932.0
2020-01-09 09:30:00,208.61,208.9,208.59,208.59,6098.0,199.5207,199.7981,199.5016,199.5016,6098.0
2020-01-09 09:35:00,208.6,208.75,208.26,208.52,4930.0,199.5112,199.6546,199.186,199.4346,4930.0
2020-01-09 09:40:00,208.71,208.78,208.31,208.31,3840.0,199.6164,199.6833,199.2338,199.2338,3840.0
2020-01-09 09:45:00,208.25,208.42,208.1,208.42,1800.0,199.1764,199.339,199.0329,199.339,1800.0
2020-01-09 09:50:00,208.4,208.61,208.35,208.53,1300.0,199.3199,199.5207,199.2721,199.4442,1300.0
2020-01-09 09:55:00,208.47,208.75,208.47,208.75,700.0,199.3868,199.6546,199.3868,199.6546,700.0
2020-01-09 10:00:00,208.67,208.95,208.67,208.95,3363.0,199.5781,199.8459,199.5781,199.8459,3363.0
2020-01-09 10:05:00,208.95,209.27,208.93,209.1,3400.0,199.8459,200.152,199.8268,199.9894,3400.0
2020-01-09 10:10:00,209.06,209.13,209.0,209.03,3234.0,199.9511,200.0181,199.8937,199.9224,3234.0
2020-01-09 10:15:00,209.15,209.2,209.09,209.19,1928.0,200.0372,200.085,199.9798,200.0755,1928.0
2020-01-09 10:20:00,209.19,209.28,209.13,209.19,1200.0,200.0755,200.1615,200.0181,200.0755,1200.0
2020-01-09 10:25:00,209.2,209.29,209.19,209.2,1559.0,200.085,200.1711,200.0755,200.085,1559.0
2020-01-09 10:30:00,209.33,209.44,209.29,209.31,2200.0,200.2094,200.3146,200.1711,200.1902,2200.0
2020-01-09 10:35:00,209.28,209.42,209.22,209.42,2500.0,200.1615,200.2954,200.1041,200.2954,2500.0
2020-01-09 10:40:00,209.34,209.34,209.27,209.27,1000.0,200.2189,200.2189,200.152,200.152,1000.0
2020-01-09 10:45:00,209.29,209.29,209.21,209.29,2985.0,200.1711,200.1711,200.0946,200.1711,2985.0
2020-01-09 10:50:00,209.29,209.4,209.29,209.3,1700.0,200.1711,200.2763,200.1711,200.1807,1700.0
2020-01-09 10:55:00,209.33,209.33,209.2,209.31,1000.0,200.2094,200.2094,200.085,200.1902,1000.0
2020-01-09 11:00:00,209.31,209.35,209.19,209.34,2408.0,200.1902,200.2285,200.0755,200.2189,2408.0
2020-01-09 11:05:00,209.39,209.42,209.2,209.2,3683.0,200.2667,200.2954,200.085,200.085,3683.0
2020-01-09 11:10:00,209.26,209.35,209.21,209.32,800.0,200.1424,200.2285,200.0946,200.1998,800.0
2020-01-09 11:15:00,209.32,209.32,209.16,209.22,2800.0,200.1998,200.1998,200.0468,200.1041,2800.0
2020-01-09 11:20:00,209.25,209.3,209.25,209.28,900.0,200.1328,200.1807,200.1328,200.1615,900.0
2020-01-09 11:25:00,209.22,209.22,208.89,208.89,1851.0,200.1041,200.1041,199.7885,199.7885,1851.0
2020-01-09 11:30:00,209.1,209.1,208.98,209.06,2336.0,199.9894,199.9894,199.8746,199.9511,2336.0
2020-01-09 11:35:00,209.12,209.14,209.05,209.08,2400.0,200.0085,200.0276,199.9416,199.9702,2400.0
2020-01-09 11:40:00,209.19,209.4,209.19,209.3,1749.0,200.0755,200.2763,200.0755,200.1807,1749.0
2020-01-09 11:45:00,209.3,209.47,209.26,209.34,6043.0,200.1807,200.3433,200.1424,200.2189,6043.0
2020-01-09 11:50:00,209.36,209.4,209.25,209.4,11549.0,200.238,200.2763,200.1328,200.2763,11549.0
2020-01-09 11:55:00,209.45,209.45,209.37,209.37,1060.0,200.3241,200.3241,200.2476,200.2476,1060.0
2020-01-09 12:00:00,209.43,209.43,209.41,209.42,500.0,200.305,200.305,200.2859,200.2954,500.0
2020-01-09 12:05:00,209.51,209.52,209.32,209.32,2401.0,200.3815,200.3911,200.1998,200.1998,2401.0
2020-01-09 12:10:00,209.38,209.5,209.37,209.47,2356.0,200.2572,200.3719,200.2476,200.3433,2356.0
2020-01-09 12:15:00,209.44,209.53,209.41,209.53,1260.0,200.3146,200.4006,200.2859,200.4006,1260.0
2020-01-09 12:20:00,209.51,209.54,209.46,209.53,1318.0,200.3815,200.4102,200.3337,200.4006,1318.0
2020-01-09 12:25:00,209.45,209.51,209.43,209.47,1467.0,200.3241,200.3815,200.305,200.3433,1467.0
2020-01-09 12:30:00,209.46,209.53,209.33,209.33,2124.0,200.3337,200.4006,200.2094,200.2094,2124.0
2020-01-09 12:35:00,209.31,209.36,209.29,209.29,800.0,200.1902,200.238,200.1711,200.1711,800.0
2020-01-09 12:40:00,209.31,209.31,209.27,209.27,1000.0,200.1902,200.1902,200.152,200.152,1000.0
2020-01-09 12:45:00,209.28,209.35,209.28,209.28,500.0,200.1615,200.2285,200.1615,200.1615,500.0
2020-01-09 12:50:00,209.46,209.51,209.43,209.46,1479.0,200.3337,200.3815,200.305,200.3337,1479.0
2020-01-09 12:55:00,209.45,209.53,209.45,209.5,1683.0,200.3241,200.4006,200.3241,200.3719,1683.0
2020-01-09 13:00:00,209.48,209.5,209.36,209.47,1200.0,200.3528,200.3719,200.238,200.3433,1200.0
2020-01-09 13:05:00,209.49,209.53,209.46,209.46,600.0,200.3624,200.4006,200.3337,200.3337,600.0
2020-01-09 13:10:00,209.39,209.39,209.29,209.36,1001.0,200.2667,200.2667,200.1711,200.238,1001.0
2020-01-09 13:15:00,209.42,209.42,209.22,209.22,1833.0,200.2954,200.2954,200.1041,200.1041,1833.0
2020-01-09 13:20:00,209.25,209.25,209.02,209.02,1100.0,200.1328,200.1328,199.9129,199.9129,1100.0
2020-01-09 13:25:00,209.0,209.12,208.99,209.01,900.0,199.8937,200.0085,199.8842,199.9033,900.0
2020-01-09 13:30:00,208.99,209.2,208.99,209.04,1200.0,199.8842,200.085,199.8842,199.932,1200.0
2020-01-09 13:35:00,209.05,209.15,209.05,209.15,2095.0,199.9416,200.0372,199.9416,200.0372,2095.0
2020-01-09 13:40:00,209.13,209.15,209.08,209.08,2215.0,200.0181,200.0372,199.9702,199.9702,2215.0
2020-01-09 13:45:00,209.13,209.27,209.13,209.27,800.0,200.0181,200.152,200.0181,200.152,800.0
2020-01-09 13:50:00,209.24,209.3,209.2,209.27,3349.0,200.1233,200.1807,200.085,200.152,3349.0
2020-01-09 13:55:00,209.27,209.27,209.09,209.12,6088.0,200.152,200.152,199.9798,200.0085,6088.0
2020-01-09 14:00:00,209.17,209.19,209.1,209.16,1690.0,200.0563,200.0755,199.9894,200.0468,1690.0
2020-01-09 14:05:00,209.08,209.09,208.9,208.94,4635.0,199.9702,199.9798,199.7981,199.8363,4635.0
2020-01-09 14:10:00,208.89,209.04,208.87,209.02,1150.0,199.7885,199.932,199.7694,199.9129,1150.0
2020-01-09 14:15:00,209.03,209.03,208.96,208.99,1200.0,199.9224,199.9224,199.8555,199.8842,1200.0
2020-01-09 14:20:00,208.98,209.01,208.93,208.98,3138.0,199.8746,199.9033,199.8268,199.8746,3138.0
2020-01-09 14:25:00,208.97,209.06,208.92,208.92,6834.0,199.865,199.9511,199.8172,199.8172,6834.0
2020-01-09 14:30:00,208.97,209.17,208.97,209.09,2800.0,199.865,200.0563,199.865,199.9798,2800.0
2020-01-09 14:35:00,209.16,209.29,209.12,209.21,4091.0,200.0468,200.1711,200.0085,200.0946,4091.0
2020-01-09 14:40:00,209.21,209.24,209.02,209.08,7420.0,200.0946,200.1233,199.9129,199.9702,7420.0
2020-01-09 14:45:00,209.12,209.13,208.88,208.95,3410.0,200.0085,200.0181,199.779,199.8459,3410.0
2020-01-09 14:50:00,208.97,209.0,208.91,208.92,2130.0,199.865,199.8937,199.8077,199.8172,2130.0
2020-01-09 14:55:00,208.92,209.0,208.92,208.95,2525.0,199.8172,199.8937,199.8172,199.8459,2525.0
2020-01-09 15:00:00,208.95,209.0,208.88,208.9,2018.0,199.8459,199.8937,199.779,199.7981,2018.0
2020-01-09 15:05:00,208.92,208.92,208.82,208.82,4219.0,199.8172,199.8172,199.7216,199.7216,4219.0
2020-01-09 15:10:00,208.82,208.86,208.77,208.84,2300.0,199.7216,199.7598,199.6738,199.7407,2300.0
2020-01-09 15:15:00,208.84,208.99,208.83,208.95,2990.0,199.7407,199.8842,199.7311,199.8459,2990.0
2020-01-09 15:20:00,208.96,208.96,208.79,208.84,2809.0,199.8555,199.8555,199.6929,199.7407,2809.0
2020-01-09 15:25:00,208.85,208.89,208.77,208.89,2583.0,199.7503,199.7885,199.6738,199.7885,2583.0
2020-01-09 15:30:00,208.95,209.04,208.91,208.99,6079.0,199.8459,199.932,199.8077,199.8842,6079.0
2020-01-09 15:35:00,208.97,208.97,208.78,208.81,3649.0,199.865,199.865,199.6833,199.712,3649.0
2020-01-09 15:40:00,208.84,208.89,208.72,208.83,5997.0,199.7407,199.7885,199.6259,199.7311,5997.0
2020-01-09 15:45:00,208.83,208.87,208.72,208.72,6616.0,199.7311,199.7694,199.6259,199.6259,6616.0
2020-01-09 15:50:00,208.78,209.06,208.78,209.05,11863.0,199.6833,199.9511,199.6833,199.9416,11863.0
2020-01-09 15:55:00,209.07,209.22,208.9,209.13,35294.0,199.9607,200.1041,199.7981,200.0181,35294.0
2020-01-10 09:30:00,209.38,209.78,209.24,209.76,12453.0,200.2572,200.6397,200.1233,200.6206,12453.0
2020-01-10 09:35:00,209.83,209.83,209.18,209.53,6023.0,200.6876,200.6876,200.0659,200.4006,6023.0
2020-01-10 09:40:00,209.66,209.8,209.44,209.58,2852.0,200.525,200.6589,200.3146,200.4485,2852.0
2020-01-10 09:45:00,209.3,209.48,209.3,209.48,700.0,200.1807,200.3528,200.1807,200.3528,700.0
2020-01-10 09:50:00,209.48,209.48,209.36,209.36,1204.0,200.3528,200.3528,200.238,200.238,1204.0
2020-01-10 09:55:00,209.31,209.31,209.11,209.27,1507.0,200.1902,200.1902,199.9989,200.152,1507.0
2020-01-10 10:00:00,209.4,209.48,209.35,209.41,1612.0,200.2763,200.3528,200.2285,200.2859,1612.0
2020-01-10 10:05:00,209.35,209.53,209.29,209.53,900.0,200.2285,200.4006,200.1711,200.4006,900.0
2020-01-10 10:10:00,209.54,209.55,209.38,209.41,830.0,200.4102,200.4198,200.2572,200.2859,830.0
2020-01-10 10:15:00,209.32,209.32,209.01,209.01,3045.0,200.1998,200.1998,199.9033,199.9033,3045.0
2020-01-10 10:20:00,209.02,209.05,208.87,208.87,1057.0,199.9129,199.9416,199.7694,199.7694,1057.0
2020-01-10 10:25:00,208.86,208.86,208.76,208.84,2070.0,199.7598,199.7598,199.6642,199.7407,2070.0
2020-01-10 10:30:00,208.85,208.89,208.63,208.63,2055.0,199.7503,199.7885,199.5399,199.5399,2055.0
2020-01-10 10:35:00,208.63,208.63,208.37,208.53,2658.0,199.5399,199.5399,199.2912,199.4442,2658.0
2020-01-10 10:40:00,208.57,208.57,208.44,208.5,1342.0,199.4825,199.4825,199.3581,199.4155,1342.0
2020-01-10 10:45:00,208.5,208.5,208.41,208.41,1368.0,199.4155,199.4155,199.3294,199.3294,1368.0
2020-01-10 10:50:00,208.24,208.39,208.24,208.32,2173.0,199.1668,199.3103,199.1668,199.2434,2173.0
2020-01-10 10:55:00,208.37,208.53,208.31,208.53,1600.0,199.2912,199.4442,199.2338,199.4442,1600.0
2020-01-10 11:00:00,208.53,208.66,208.53,208.56,1000.0,199.4442,199.5685,199.4442,199.4729,1000.0
2020-01-10 11:05:00,208.52,208.6,208.47,208.6,412.0,199.4346,199.5112,199.3868,199.5112,412.0
2020-01-10 11:10:00,208.59,208.89,208.59,208.87,1000.0,199.5016,199.7885,199.5016,199.7694,1000.0
2020-01-10 11:15:00,208.86,208.88,208.61,208.61,8149.0,199.7598,199.779,199.5207,199.5207,8149.0
2020-01-10 11:20:00,208.56,208.59,208.37,208.42,2537.0,199.4729,199.5016,199.2912,199.339,2537.0
2020-01-10 11:25:00,208.31,208.45,208.31,208.31,1285.0,199.2338,199.3677,199.2338,199.2338,1285.0
2020-01-10 11:30:00,208.31,208.33,208.22,208.3,2193.0,199.2338,199.2529,199.1477,199.2242,2193.0
2020-01-10 11:35:00,208.47,208.51,208.47,208.51,368.0,199.3868,199.4251,199.3868,199.4251,368.0
2020-01-10 11:40:00,208.5,208.5,208.16,208.26,1730.0,199.4155,199.4155,199.0903,199.186,1730.0
2020-01-10 11:45:00,208.29,208.34,208.22,208.23,1324.0,199.2147,199.2625,199.1477,199.1573,1324.0
2020-01-10 11:50:00,208.31,208.33,208.31,208.33,600.0,199.2338,199.2529,199.2338,199.2529,600.0
2020-01-10 11:55:00,208.31,208.42,208.29,208.41,811.0,199.2338,199.339,199.2147,199.3294,811.0
2020-01-10 12:00:00,208.44,208.45,208.25,208.25,1815.0,199.3581,199.3677,199.1764,199.1764,1815.0
2020-01-10 12:05:00,208.25,208.25,208.11,208.11,1929.0,199.1764,199.1764,199.0425,199.0425,1929.0
2020-01-10 12:10:00,207.98,208.13,207.91,208.13,1640.0,198.9182,199.0616,198.8512,199.0616,1640.0
2020-01-10 12:15:00,208.21,208.21,208.16,208.16,500.0,199.1382,199.1382,199.0903,199.0903,500.0
2020-01-10 12:20:00,208.19,208.26,208.02,208.26,1400.0,199.119,199.186,198.9564,199.186,1400.0
2020-01-10 12:25:00,208.23,208.37,208.23,208.28,600.0,199.1573,199.2912,199.1573,199.2051,600.0
2020-01-10 12:30:00,208.33,208.33,208.32,208.33,200.0,199.2529,199.2529,199.2434,199.2529,200.0
2020-01-10 12:35:00,208.38,208.55,208.29,208.51,1500.0,199.3007,199.4633,199.2147,199.4251,1500.0
2020-01-10 12:40:00,208.51,208.63,208.5,208.5,1802.0,199.4251,199.5399,199.4155,199.4155,1802.0
2020-01-10 12:45:00,208.49,208.51,208.41,208.49,2570.0,199.406,199.4251,199.3294,199.406,2570.0
2020-01-10 12:50:00,208.49,208.51,208.31,208.42,3801.0,199.406,199.4251,199.2338,199.339,3801.0
2020-01-10 12:55:00,208.45,208.46,208.35,208.38,1950.0,199.3677,199.3773,199.2721,199.3007,1950.0
2020-01-10 13:00:00,208.36,208.52,208.36,208.47,1783.0,199.2816,199.4346,199.2816,199.3868,1783.0
2020-01-10 13:05:00,208.43,208.55,208.43,208.55,5030.0,199.3486,199.4633,199.3486,199.4633,5030.0
2020-01-10 13:10:00,208.52,208.52,208.41,208.42,1662.0,199.4346,199.4346,199.3294,199.339,1662.0
2020-01-10 13:15:00,208.47,208.49,208.41,208.46,1449.0,199.3868,199.406,199.3294,199.3773,1449.0
2020-01-10 13:20:00,208.47,208.52,208.38,208.38,2768.0,199.3868,199.4346,199.3007,199.3007,2768.0
2020-01-10 13:25:00,208.36,208.4,208.04,208.04,10313.0,199.2816,199.3199,198.9756,198.9756,10313.0
2020-01-10 13:30:00,208.09,208.21,208.09,208.18,1800.0,199.0234,199.1382,199.0234,199.1095,1800.0
2020-01-10 13:35:00,208.22,208.34,208.13,208.13,1700.0,199.1477,199.2625,199.0616,199.0616,1700.0
2020-01-10 13:40:00,208.17,208.3,208.16,208.3,700.0,199.0999,199.2242,199.0903,199.2242,700.0
2020-01-10 13:45:00,208.33,208.36,208.3,208.36,300.0,199.2529,199.2816,199.2242,199.2816,300.0
2020-01-10 13:50:00,208.37,208.41,208.28,208.28,1800.0,199.2912,199.3294,199.2051,199.2051,1800.0
2020-01-10 13:55:00,208.29,208.41,208.29,208.35,3900.0,199.2147,199.3294,199.2147,199.2721,3900.0
2020-01-10 14:00:00,208.31,208.31,208.21,208.21,1359.0,199.2338,199.2338,199.1382,199.1382,1359.0
2020-01-10 14:05:00,208.28,208.28,208.18,208.25,1000.0,199.2051,199.2051,199.1095,199.1764,1000.0
2020-01-10 14:10:00,208.25,208.25,208.06,208.11,1749.0,199.1764,199.1764,198.9947,199.0425,1749.0
2020-01-10 14:15:00,208.14,208.26,208.11,208.26,510.0,199.0712,199.186,199.0425,199.186,510.0
2020-01-10 14:20:00,208.29,208.31,208.23,208.23,1659.0,199.2147,199.2338,199.1573,199.1573,1659.0
2020-01-10 14:25:00,208.26,208.29,208.21,208.26,2000.0,199.186,199.2147,199.1382,199.186,2000.0
2020-01-10 14:30:00,208.2,208.23,208.11,208.11,2650.0,199.1286,199.1573,199.0425,199.0425,2650.0
2020-01-10 14:35:00,208.07,208.09,208.0,208.02,2001.0,199.0043,199.0234,198.9373,198.9564,2001.0
2020-01-10 14:40:00,208.02,208.13,207.99,208.08,1300.0,198.9564,199.0616,198.9277,199.0138,1300.0
2020-01-10 14:45:00,208.09,208.12,208.0,208.06,2021.0,199.0234,199.0521,198.9373,198.9947,2021.0
2020-01-10 14:50:00,208.13,208.14,208.11,208.13,1900.0,199.0616,199.0712,199.0425,199.0616,1900.0
2020-01-10 14:55:00,208.11,208.22,208.04,208.07,3087.0,199.0425,199.1477,198.9756,199.0043,3087.0
2020-01-10 15:00:00,208.04,208.04,207.83,208.02,2000.0,198.9756,198.9756,198.7747,198.9564,2000.0
2020-01-10 15:05:00,208.06,208.06,207.82,207.87,2603.0,198.9947,198.9947,198.7651,198.813,2603.0
2020-01-10 15:10:00,207.88,207.95,207.87,207.87,2100.0,198.8225,198.8895,198.813,198.813,2100.0
2020-01-10 15:15:00,207.85,207.94,207.81,207.94,2423.0,198.7938,198.8799,198.7556,198.8799,2423.0
2020-01-10 15:20:00,207.89,208.03,207.89,208.03,3145.0,198.8321,198.966,198.8321,198.966,3145.0
2020-01-10 15:25:00,207.98,208.0,207.91,207.96,2000.0,198.9182,198.9373,198.8512,198.899,2000.0
2020-01-10 15:30:00,207.92,207.96,207.84,207.84,4340.0,198.8608,198.899,198.7843,198.7843,4340.0
2020-01-10 15:35:00,207.83,207.88,207.75,207.77,4557.0,198.7747,198.8225,198.6982,198.7173,4557.0
2020-01-10 15:40:00,207.76,207.8,207.56,207.69,4339.0,198.7078,198.746,198.5165,198.6408,4339.0
2020-01-10 15:45:00,207.71,207.91,207.71,207.85,10200.0,198.6599,198.8512,198.6599,198.7938,10200.0
2020-01-10 15:50:00,207.85,208.02,207.83,207.84,10547.0,198.7938,198.9564,198.7747,198.7843,10547.0
2020-01-10 15:55:00,207.85,208.09,207.83,208.04,33998.0,198.7938,199.0234,198.7747,198.9756,33998.0
2020-01-13 09:30:00,208.31,208.95,207.55,208.61,10814.0,199.2338,199.8459,198.5069,199.5207,10814.0
2020-01-13 09:35:00,208.61,209.46,208.57,209.22,12875.0,199.5207,200.3337,199.4825,200.1041,12875.0
2020-01-13 09:40:00,209.22,209.3,208.81,208.91,5063.0,200.1041,200.1807,199.712,199.8077,5063.0
2020-01-13 09:45:00,208.74,209.12,208.47,209.03,4913.0,199.6451,200.0085,199.3868,199.9224,4913.0
2020-01-13 09:50:00,209.18,209.18,208.94,209.11,1809.0,200.0659,200.0659,199.8363,199.9989,1809.0
2020-01-13 09:55:00,209.12,209.37,209.09,209.31,4916.0,200.0085,200.2476,199.9798,200.1902,4916.0
2020-01-13 10:00:00,209.32,209.4,209.19,209.19,1700.0,200.1998,200.2763,200.0755,200.0755,1700.0
2020-01-13 10:05:00,209.17,209.17,208.94,209.03,2800.0,200.0563,200.0563,199.8363,199.9224,2800.0
2020-01-13 10:10:00,209.08,209.11,208.99,208.99,1500.0,199.9702,199.9989,199.8842,199.8842,1500.0
2020-01-13 10:15:00,209.05,209.08,208.9,208.9,1516.0,199.9416,199.9702,199.7981,199.7981,1516.0
2020-01-13 10:20:00,208.82,209.1,208.82,209.1,1100.0,199.7216,199.9894,199.7216,199.9894,1100.0
2020-01-13 10:25:00,209.13,209.28,209.08,209.28,1900.0,200.0181,200.1615,199.9702,200.1615,1900.0
2020-01-13 10:30:00,209.29,209.29,209.16,209.25,1580.0,200.1711,200.1711,200.0468,200.1328,1580.0
2020-01-13 10:35:00,209.22,209.44,209.16,209.22,2750.0,200.1041,200.3146,200.0468,200.1041,2750.0
2020-01-13 10:40:00,209.19,209.29,209.16,209.24,900.0,200.0755,200.1711,200.0468,200.1233,900.0
2020-01-13 10:45:00,209.3,209.4,209.28,209.29,11008.0,200.1807,200.2763,200.1615,200.1711,11008.0
2020-01-13 10:50:00,209.29,209.29,209.12,209.15,1300.0,200.1711,200.1711,200.0085,200.0372,1300.0
2020-01-13 10:55:00,209.2,209.31,209.13,209.23,1345.0,200.085,200.1902,200.0181,200.1137,1345.0
2020-01-13 11:00:00,209.22,209.22,208.96,208.96,5112.0,200.1041,200.1041,199.8555,199.8555,5112.0
2020-01-13 11:05:00,208.95,209.02,208.94,208.99,1309.0,199.8459,199.9129,199.8363,199.8842,1309.0
2020-01-13 11:10:00,208.99,209.0,208.77,208.77,2200.0,199.8842,199.8937,199.6738,199.6738,2200.0
2020-01-13 11:15:00,208.81,208.82,208.62,208.63,2537.0,199.712,199.7216,199.5303,199.5399,2537.0
2020-01-13 11:20:00,208.69,208.94,208.69,208.94,2510.0,199.5972,199.8363,199.5972,199.8363,2510.0
2020-01-13 11:25:00,208.85,209.08,208.7,208.73,4541.0,199.7503,199.9702,199.6068,199.6355,4541.0
2020-01-13 11:30:00,208.72,208.87,208.71,208.71,911.0,199.6259,199.7694,199.6164,199.6164,911.0
2020-01-13 11:35:00,208.72,208.83,208.72,208.83,700.0,199.6259,199.7311,199.6259,199.7311,700.0
2020-01-13 11:40:00,208.8,208.8,208.66,208.77,2027.0,199.7024,199.7024,199.5685,199.6738,2027.0
2020-01-13 11:45:00,208.71,208.71,208.59,208.6,1124.0,199.6164,199.6164,199.5016,199.5112,1124.0
2020-01-13 11:50:00,208.61,208.83,208.6,208.77,1388.0,199.5207,199.7311,199.5112,199.6738,1388.0
2020-01-13 11:55:00,208.79,209.02,208.75,208.95,1569.0,199.6929,199.9129,199.6546,199.8459,1569.0
2020-01-13 12:00:00,209.02,209.19,209.02,209.19,1500.0,199.9129,200.0755,199.9129,200.0755,1500.0
2020-01-13 12:05:00,209.2,209.28,209.16,209.28,1123.0,200.085,200.1615,200.0468,200.1615,1123.0
2020-01-13 12:10:00,209.26,209.31,209.22,209.22,1508.0,200.1424,200.1902,200.1041,200.1041,1508.0
2020-01-13 12:15:00,209.22,209.44,209.19,209.28,16555.0,200.1041,200.3146,200.0755,200.1615,16555.0
2020-01-13 12:20:00,209.28,209.3,209.17,209.22,1498.0,200.1615,200.1807,200.0563,200.1041,1498.0
2020-01-13 12:25:00,209.2,209.39,209.17,209.39,1805.0,200.085,200.2667,200.0563,200.2667,1805.0
2020-01-13 12:30:00,209.36,209.45,209.35,209.36,3001.0,200.238,200.3241,200.2285,200.238,3001.0
2020-01-13 12:35:00,209.37,209.37,209.19,209.29,1716.0,200.2476,200.2476,200.0755,200.1711,1716.0
2020-01-13 12:40:00,209.32,209.4,209.32,209.34,1621.0,200.1998,200.2763,200.1998,200.2189,1621.0
2020-01-13 12:45:00,209.34,209.41,209.32,209.32,2448.0,200.2189,200.2859,200.1998,200.1998,2448.0
2020-01-13 12:50:00,209.33,209.33,209.28,209.32,800.0,200.2094,200.2094,200.1615,200.1998,800.0
2020-01-13 12:55:00,209.3,209.33,209.3,209.33,1100.0,200.1807,200.2094,200.1807,200.2094,1100.0
2020-01-13 13:00:00,209.31,209.36,209.29,209.29,1400.0,200.1902,200.238,200.1711,200.1711,1400.0
2020-01-13 13:05:00,209.33,209.37,209.32,209.37,1240.0,200.2094,200.2476,200.1998,200.2476,1240.0
2020-01-13 13:10:00,209.33,209.33,209.2,209.2,1300.0,200.2094,200.2094,200.085,200.085,1300.0
2020-01-13 13:15:00,209.19,209.19,209.06,209.06,1700.0,200.0755,200.0755,199.9511,199.9511,1700.0
2020-01-13 13:20:00,209.09,209.16,209.05,209.08,1888.0,199.9798,200.0468,199.9416,199.9702,1888.0
2020-01-13 13:25:00,209.09,209.09,208.99,209.07,1400.0,199.9798,199.9798,199.8842,199.9607,1400.0
2020-01-13 13:30:00,209.09,209.28,209.06,209.06,3020.0,199.9798,200.1615,199.9511,199.9511,3020.0
2020-01-13 13:35:00,209.02,209.04,208.98,209.02,1000.0,199.9129,199.932,199.8746,199.9129,1000.0
2020-01-13 13:40:00,209.02,209.02,208.96,208.96,900.0,199.9129,199.9129,199.8555,199.8555,900.0
2020-01-13 13:45:00,208.96,208.97,208.9,208.96,2270.0,199.8555,199.865,199.7981,199.8555,2270.0
2020-01-13 13:50:00,208.98,208.98,208.82,208.82,1179.0,199.8746,199.8746,199.7216,199.7216,1179.0
2020-01-13 13:55:00,208.8,208.87,208.76,208.79,2257.0,199.7024,199.7694,199.6642,199.6929,2257.0
2020-01-13 14:00:00,208.9,208.9,208.75,208.77,2400.0,199.7981,199.7981,199.6546,199.6738,2400.0
2020-01-13 14:05:00,208.82,208.94,208.82,208.88,2441.0,199.7216,199.8363,199.7216,199.779,2441.0
2020-01-13 14:10:00,208.86,208.96,208.78,208.93,2536.0,199.7598,199.8555,199.6833,199.8268,2536.0
2020-01-13 14:15:00,208.91,208.97,208.82,208.94,2600.0,199.8077,199.865,199.7216,199.8363,2600.0
2020-01-13 14:20:00,208.94,209.0,208.89,208.98,1700.0,199.8363,199.8937,199.7885,199.8746,1700.0
2020-01-13 14:25:00,209.02,209.02,208.94,208.94,1352.0,199.9129,199.9129,199.8363,199.8363,1352.0
2020-01-13 14:30:00,208.97,208.99,208.85,208.93,1700.0,199.865,199.8842,199.7503,199.8268,1700.0
2020-01-13 14:35:00,208.98,208.99,208.82,208.84,1800.0,199.8746,199.8842,199.7216,199.7407,1800.0
2020-01-13 14:40:00,208.84,208.89,208.79,208.79,1615.0,199.7407,199.7885,199.6929,199.6929,1615.0
2020-01-13 14:45:00,208.84,208.84,208.76,208.84,3300.0,199.7407,199.7407,199.6642,199.7407,3300.0
2020-01-13 14:50:00,208.81,208.82,208.71,208.81,3701.0,199.712,199.7216,199.6164,199.712,3701.0
2020-01-13 14:55:00,208.82,208.89,208.74,208.74,2339.0,199.7216,199.7885,199.6451,199.6451,2339.0
2020-01-13 15:00:00,208.79,208.79,208.64,208.71,4500.0,199.6929,199.6929,199.5494,199.6164,4500.0
2020-01-13 15:05:00,208.71,208.71,208.54,208.54,4520.0,199.6164,199.6164,199.4538,199.4538,4520.0
2020-01-13 15:10:00,208.56,208.71,208.53,208.53,4020.0,199.4729,199.6164,199.4442,199.4442,4020.0
2020-01-13 15:15:00,208.55,208.55,208.39,208.45,3298.0,199.4633,199.4633,199.3103,199.3677,3298.0
2020-01-13 15:20:00,208.46,208.51,208.43,208.49,3013.0,199.3773,199.4251,199.3486,199.406,3013.0
2020-01-13 15:25:00,208.49,208.55,208.43,208.45,1959.0,199.406,199.4633,199.3486,199.3677,1959.0
2020-01-13 15:30:00,208.47,208.76,208.46,208.74,4569.0,199.3868,199.6642,199.3773,199.6451,4569.0
2020-01-13 15:35:00,208.73,208.8,208.68,208.7,4304.0,199.6355,199.7024,199.5877,199.6068,4304.0
2020-01-13 15:40:00,208.73,208.77,208.6,208.6,5705.0,199.6355,199.6738,199.5112,199.5112,5705.0
2020-01-13 15:45:00,208.63,208.82,208.61,208.77,8125.0,199.5399,199.7216,199.5207,199.6738,8125.0
2020-01-13 15:50:00,208.8,208.97,208.8,208.91,10331.0,199.7024,199.865,199.7024,199.8077,10331.0
2020-01-13 15:55:00,208.91,209.07,208.64,209.07,44880.0,199.8077,199.9607,199.5494,199.9607,44880.0
2020-01-14 09:30:00,208.6,209.15,208.34,208.68,8376.0,199.5112,200.0372,199.2625,199.5877,8376.0
2020-01-14 09:35:00,208.75,208.77,208.68,208.68,700.0,199.6546,199.6738,199.5877,199.5877,700.0
2020-01-14 09:40:00,208.47,208.5,208.21,208.28,1800.0,199.3868,199.4155,199.1382,199.2051,1800.0
2020-01-14 09:45:00,208.42,208.78,208.24,208.78,2161.0,199.339,199.6833,199.1668,199.6833,2161.0
2020-01-14 09:50:00,208.64,208.78,208.41,208.78,2112.0,199.5494,199.6833,199.3294,199.6833,2112.0
2020-01-14 09:55:00,208.8,209.24,208.7,208.71,3080.0,199.7024,200.1233,199.6068,199.6164,3080.0
2020-01-14 10:00:00,208.85,209.17,208.85,209.05,800.0,199.7503,200.0563,199.7503,199.9416,800.0
2020-01-14 10:05:00,209.01,209.02,208.8,208.88,2900.0,199.9033,199.9129,199.7024,199.779,2900.0
2020-01-14 10:10:00,208.79,208.98,208.79,208.86,2623.0,199.6929,199.8746,199.6929,199.7598,2623.0
2020-01-14 10:15:00,208.97,209.04,208.61,208.61,1501.0,199.865,199.932,199.5207,199.5207,1501.0
2020-01-14 10:20:00,208.51,208.57,208.36,208.41,1800.0,199.4251,199.4825,199.2816,199.3294,1800.0
2020-01-14 10:25:00,208.46,208.55,208.4,208.43,2504.0,199.3773,199.4633,199.3199,199.3486,2504.0
2020-01-14 10:30:00,208.46,208.48,208.37,208.43,3027.0,199.3773,199.3964,199.2912,199.3486,3027.0
2020-01-14 10:35:00,208.44,208.55,208.41,208.55,1100.0,199.3581,199.4633,199.3294,199.4633,1100.0
2020-01-14 10:40:00,208.54,208.61,208.51,208.56,1500.0,199.4538,199.5207,199.4251,199.4729,1500.0
2020-01-14 10:45:00,208.53,208.79,208.52,208.71,1802.0,199.4442,199.6929,199.4346,199.6164,1802.0
2020-01-14 10:50:00,208.65,208.68,208.6,208.62,2200.0,199.559,199.5877,199.5112,199.5303,2200.0
2020-01-14 10:55:00,208.56,208.74,208.52,208.73,2826.0,199.4729,199.6451,199.4346,199.6355,2826.0
2020-01-14 11:00:00,208.79,208.8,208.53,208.53,1000.0,199.6929,199.7024,199.4442,199.4442,1000.0
2020-01-14 11:05:00,208.46,208.77,208.44,208.73,1408.0,199.3773,199.6738,199.3581,199.6355,1408.0
2020-01-14 11:10:00,208.71,208.82,208.59,208.62,1400.0,199.6164,199.7216,199.5016,199.5303,1400.0
2020-01-14 11:15:00,208.61,208.64,208.57,208.58,700.0,199.5207,199.5494,199.4825,199.492,700.0
2020-01-14 11:20:00,208.62,208.62,208.24,208.24,2495.0,199.5303,199.5303,199.1668,199.1668,2495.0
2020-01-14 11:25:00,208.28,208.28,208.14,208.2,3502.0,199.2051,199.2051,199.0712,199.1286,3502.0
2020-01-14 11:30:00,208.16,208.45,208.16,208.45,1245.0,199.0903,199.3677,199.0903,199.3677,1245.0
2020-01-14 11:35:00,208.48,208.61,208.38,208.52,3770.0,199.3964,199.5207,199.3007,199.4346,3770.0
2020-01-14 11:40:00,208.56,208.56,208.41,208.43,1522.0,199.4729,199.4729,199.3294,199.3486,1522.0
2020-01-14 11:45:00,208.42,208.58,208.39,208.52,1800.0,199.339,199.492,199.3103,199.4346,1800.0
2020-01-14 11:50:00,208.53,208.57,208.49,208.54,2093.0,199.4442,199.4825,199.406,199.4538,2093.0
2020-01-14 11:55:00,208.56,208.78,208.55,208.78,2210.0,199.4729,199.6833,199.4633,199.6833,2210.0
2020-01-14 12:00:00,208.76,208.8,208.69,208.69,900.0,199.6642,199.7024,199.5972,199.5972,900.0
2020-01-14 12:05:00,208.64,208.65,208.59,208.61,1400.0,199.5494,199.559,199.5016,199.5207,1400.0
2020-01-14 12:10:00,208.6,208.62,208.56,208.59,1554.0,199.5112,199.5303,199.4729,199.5016,1554.0
2020-01-14 12:15:00,208.59,208.64,208.55,208.61,1529.0,199.5016,199.5494,199.4633,199.5207,1529.0
2020-01-14 12:20:00,208.62,208.65,208.57,208.59,1241.0,199.5303,199.559,199.4825,199.5016,1241.0
2020-01-14 12:25:00,208.57,208.63,208.55,208.57,1892.0,199.4825,199.5399,199.4633,199.4825,1892.0
2020-01-14 12:30:00,208.61,208.61,208.57,208.6,800.0,199.5207,199.5207,199.4825,199.5112,800.0
2020-01-14 12:35:00,208.56,208.73,208.56,208.63,1748.0,199.4729,199.6355,199.4729,199.5399,1748.0
2020-01-14 12:40:00,208.63,208.67,208.61,208.67,1850.0,199.5399,199.5781,199.5207,199.5781,1850.0
2020-01-14 12:45:00,208.68,208.7,208.64,208.64,1200.0,199.5877,199.6068,199.5494,199.5494,1200.0
2020-01-14 12:50:00,208.65,208.65,208.56,208.61,1695.0,199.559,199.559,199.4729,199.5207,1695.0
2020-01-14 12:55:00,208.66,208.68,208.61,208.67,1100.0,199.5685,199.5877,199.5207,199.5781,1100.0
2020-01-14 13:00:00,208.69,208.9,208.69,208.74,5292.0,199.5972,199.7981,199.5972,199.6451,5292.0
2020-01-14 13:05:00,208.72,208.77,208.68,208.77,1260.0,199.6259,199.6738,199.5877,199.6738,1260.0
2020-01-14 13:10:00,208.77,208.78,208.69,208.7,1234.0,199.6738,199.6833,199.5972,199.6068,1234.0
2020-01-14 13:15:00,208.72,208.79,208.68,208.79,1401.0,199.6259,199.6929,199.5877,199.6929,1401.0
2020-01-14 13:20:00,208.74,208.81,208.74,208.78,900.0,199.6451,199.712,199.6451,199.6833,900.0
2020-01-14 13:25:00,208.8,208.8,208.68,208.71,2200.0,199.7024,199.7024,199.5877,199.6164,2200.0
2020-01-14 13:30:00,208.72,208.75,208.71,208.72,1072.0,199.6259,199.6546,199.6164,199.6259,1072.0
2020-01-14 13:35:00,208.66,208.72,208.06,208.5,4691.0,199.5685,199.6259,198.9947,199.4155,4691.0
2020-01-14 13:40:00,208.5,208.58,208.23,208.29,1200.0,199.4155,199.492,199.1573,199.2147,1200.0
2020-01-14 13:45:00,208.24,208.28,208.17,208.28,1000.0,199.1668,199.2051,199.0999,199.2051,1000.0
2020-01-14 13:50:00,208.56,208.56,208.45,208.45,1000.0,199.4729,199.4729,199.3677,199.3677,1000.0
2020-01-14 13:55:00,208.5,208.5,208.22,208.22,2600.0,199.4155,199.4155,199.1477,199.1477,2600.0
2020-01-14 14:00:00,208.24,208.24,207.98,208.04,2100.0,199.1668,199.1668,198.9182,198.9756,2100.0
2020-01-14 14:05:00,208.0,208.2,207.96,208.04,2336.0,198.9373,199.1286,198.899,198.9756,2336.0
2020-01-14 14:10:00,208.0,208.18,207.88,207.98,1994.0,198.9373,199.1095,198.8225,198.9182,1994.0
2020-01-14 14:15:00,207.99,208.01,207.85,207.98,1400.0,198.9277,198.9469,198.7938,198.9182,1400.0
2020-01-14 14:20:00,207.95,208.03,207.93,207.96,1276.0,198.8895,198.966,198.8704,198.899,1276.0
2020-01-14 14:25:00,208.0,208.26,207.99,208.19,3211.0,198.9373,199.186,198.9277,199.119,3211.0
2020-01-14 14:30:00,208.23,208.33,208.21,208.33,1400.0,199.1573,199.2529,199.1382,199.2529,1400.0
2020-01-14 14:35:00,208.26,208.26,208.13,208.17,1025.0,199.186,199.186,199.0616,199.0999,1025.0
2020-01-14 14:40:00,208.14,208.24,208.13,208.2,2100.0,199.0712,199.1668,199.0616,199.1286,2100.0
2020-01-14 14:45:00,208.21,208.21,208.13,208.13,900.0,199.1382,199.1382,199.0616,199.0616,900.0
2020-01-14 14:50:00,208.13,208.19,208.06,208.13,2200.0,199.0616,199.119,198.9947,199.0616,2200.0
2020-01-14 14:55:00,208.12,208.15,207.95,207.95,1900.0,199.0521,199.0808,198.8895,198.8895,1900.0
2020-01-14 15:00:00,208.01,208.08,207.95,208.06,2601.0,198.9469,199.0138,198.8895,198.9947,2601.0
2020-01-14 15:05:00,208.08,208.16,207.96,207.96,2209.0,199.0138,199.0903,198.899,198.899,2209.0
2020-01-14 15:10:00,208.02,208.02,207.75,207.78,2099.0,198.9564,198.9564,198.6982,198.7269,2099.0
2020-01-14 15:15:00,207.71,207.82,207.62,207.7,2073.0,198.6599,198.7651,198.5739,198.6504,2073.0
2020-01-14 15:20:00,207.7,207.84,207.7,207.81,2501.0,198.6504,198.7843,198.6504,198.7556,2501.0
2020-01-14 15:25:00,207.79,207.79,207.49,207.52,2900.0,198.7365,198.7365,198.4495,198.4782,2900.0
2020-01-14 15:30:00,207.51,207.63,207.22,207.27,8596.0,198.4687,198.5834,198.1913,198.2391,8596.0
2020-01-14 15:35:00,207.26,207.32,207.22,207.26,6537.0,198.2295,198.2869,198.1913,198.2295,6537.0
2020-01-14 15:40:00,207.31,207.46,207.16,207.16,6790.0,198.2774,198.4208,198.1339,198.1339,6790.0
2020-01-14 15:45:00,207.19,207.25,206.91,206.94,9310.0,198.1626,198.22,197.8948,197.9235,9310.0
2020-01-14 15:50:00,206.74,207.01,206.73,206.98,14234.0,197.7322,197.9904,197.7226,197.9617,14234.0
2020-01-14 15:55:00,207.0,207.62,207.0,207.62,54614.0,197.9809,198.5739,197.9809,198.5739,54614.0
2020-01-15 09:30:00,207.69,208.23,206.97,208.08,11438.0,198.6408,199.1573,197.9522,199.0138,11438.0
2020-01-15 09:35:00,207.91,208.38,207.8,208.28,2000.0,198.8512,199.3007,198.746,199.2051,2000.0
2020-01-15 09:40:00,208.22,208.92,208.22,208.72,3518.0,199.1477,199.8172,199.1477,199.6259,3518.0
2020-01-15 09:45:00,208.72,208.93,208.65,208.75,2145.0,199.6259,199.8268,199.559,199.6546,2145.0
2020-01-15 09:50:00,208.83,209.05,208.67,208.96,5600.0,199.7311,199.9416,199.5781,199.8555,5600.0
2020-01-15 09:55:00,208.93,208.93,208.83,208.9,1909.0,199.8268,199.8268,199.7311,199.7981,1909.0
2020-01-15 10:00:00,208.84,209.35,208.83,209.27,9015.0,199.7407,200.2285,199.7311,200.152,9015.0
2020-01-15 10:05:00,209.33,209.33,209.22,209.25,800.0,200.2094,200.2094,200.1041,200.1328,800.0
2020-01-15 10:10:00,209.25,209.37,209.24,209.36,2300.0,200.1328,200.2476,200.1233,200.238,2300.0
2020-01-15 10:15:00,209.38,209.61,209.38,209.43,4644.0,200.2572,200.4772,200.2572,200.305,4644.0
2020-01-15 10:20:00,209.41,209.56,209.38,209.45,2367.0,200.2859,200.4293,200.2572,200.3241,2367.0
2020-01-15 10:25:00,209.45,209.45,209.28,209.31,2100.0,200.3241,200.3241,200.1615,200.1902,2100.0
2020-01-15 10:30:00,209.34,209.47,209.28,209.35,2774.0,200.2189,200.3433,200.1615,200.2285,2774.0
2020-01-15 10:35:00,209.37,209.63,209.37,209.57,2150.0,200.2476,200.4963,200.2476,200.4389,2150.0
2020-01-15 10:40:00,209.54,209.66,209.53,209.65,1700.0,200.4102,200.525,200.4006,200.5154,1700.0
2020-01-15 10:45:00,209.71,209.72,209.65,209.68,1727.0,200.5728,200.5824,200.5154,200.5441,1727.0
2020-01-15 10:50:00,209.73,209.93,209.73,209.87,2352.0,200.5919,200.7832,200.5919,200.7258,2352.0
2020-01-15 10:55:00,209.83,209.89,209.68,209.81,7732.0,200.6876,200.745,200.5441,200.6684,7732.0
2020-01-15 11:00:00,209.81,209.89,209.74,209.85,4285.0,200.6684,200.745,200.6015,200.7067,4285.0
2020-01-15 11:05:00,209.84,209.85,209.57,209.57,4408.0,200.6971,200.7067,200.4389,200.4389,4408.0
2020-01-15 11:10:00,209.57,209.57,209.39,209.43,1232.0,200.4389,200.4389,200.2667,200.305,1232.0
2020-01-15 11:15:00,209.45,209.63,209.45,209.58,1554.0,200.3241,200.4963,200.3241,200.4485,1554.0
2020-01-15 11:20:00,209.7,209.7,209.55,209.61,1856.0,200.5632,200.5632,200.4198,200.4772,1856.0
2020-01-15 11:25:00,209.63,209.65,209.55,209.61,1300.0,200.4963,200.5154,200.4198,200.4772,1300.0
2020-01-15 11:30:00,209.66,209.95,209.65,209.88,3903.0,200.525,200.8023,200.5154,200.7354,3903.0
2020-01-15 11:35:00,209.87,209.98,209.86,209.98,2600.0,200.7258,200.831,200.7163,200.831,2600.0
2020-01-15 11:40:00,209.98,210.28,209.95,210.11,16432.0,200.831,201.118,200.8023,200.9554,16432.0
2020-01-15 11:45:00,210.1,210.28,210.1,210.25,3010.0,200.9458,201.118,200.9458,201.0893,3010.0
2020-01-15 11:50:00,210.27,210.32,210.16,210.17,3502.0,201.1084,201.1562,201.0032,201.0128,3502.0
2020-01-15 11:55:00,210.17,210.18,209.94,209.94,3098.0,201.0128,201.0223,200.7928,200.7928,3098.0
2020-01-15 12:00:00,210.06,210.08,209.89,209.89,2704.0,200.9075,200.9267,200.745,200.745,2704.0
2020-01-15 12:05:00,209.89,209.96,209.87,209.91,2044.0,200.745,200.8119,200.7258,200.7641,2044.0
2020-01-15 12:10:00,209.95,209.95,209.76,209.81,2200.0,200.8023,200.8023,200.6206,200.6684,2200.0
2020-01-15 12:15:00,209.83,209.88,209.69,209.69,2200.0,200.6876,200.7354,200.5537,200.5537,2200.0
2020-01-15 12:20:00,209.68,209.71,209.65,209.7,1500.0,200.5441,200.5728,200.5154,200.5632,1500.0
2020-01-15 12:25:00,209.7,209.72,209.64,209.64,1302.0,200.5632,200.5824,200.5058,200.5058,1302.0
2020-01-15 12:30:00,209.66,209.7,209.61,209.66,1442.0,200.525,200.5632,200.4772,200.525,1442.0
2020-01-15 12:35:00,209.63,209.76,209.59,209.7,1000.0,200.4963,200.6206,200.458,200.5632,1000.0
2020-01-15 12:40:00,209.67,209.69,209.55,209.65,3000.0,200.5345,200.5537,200.4198,200.5154,3000.0
2020-01-15 12:45:00,209.57,209.58,209.46,209.46,2210.0,200.4389,200.4485,200.3337,200.3337,2210.0
2020-01-15 12:50:00,209.41,209.42,209.19,209.24,1400.0,200.2859,200.2954,200.0755,200.1233,1400.0
2020-01-15 12:55:00,209.25,209.27,209.12,209.12,1500.0,200.1328,200.152,200.0085,200.0085,1500.0
2020-01-15 13:00:00,209.11,209.27,209.11,209.25,1840.0,199.9989,200.152,199.9989,200.1328,1840.0
2020-01-15 13:05:00,209.3,209.3,209.14,209.22,1100.0,200.1807,200.1807,200.0276,200.1041,1100.0
2020-01-15 13:10:00,209.27,209.32,209.17,209.32,1637.0,200.152,200.1998,200.0563,200.1998,1637.0
2020-01-15 13:15:00,209.31,209.39,209.3,209.35,700.0,200.1902,200.2667,200.1807,200.2285,700.0
2020-01-15 13:20:00,209.35,209.39,209.28,209.34,1700.0,200.2285,200.2667,200.1615,200.2189,1700.0
2020-01-15 13:25:00,209.27,209.36,209.22,209.36,1046.0,200.152,200.238,200.1041,200.238,1046.0
2020-01-15 13:30:00,209.36,209.48,209.33,209.48,2900.0,200.238,200.3528,200.2094,200.3528,2900.0
2020-01-15 13:35:00,209.46,209.48,209.44,209.48,700.0,200.3337,200.3528,200.3146,200.3528,700.0
2020-01-15 13:40:00,209.57,209.59,209.48,209.48,2300.0,200.4389,200.458,200.3528,200.3528,2300.0
2020-01-15 13:45:00,209.48,209.54,209.47,209.49,1305.0,200.3528,200.4102,200.3433,200.3624,1305.0
2020-01-15 13:50:00,209.44,209.44,209.37,209.37,2338.0,200.3146,200.3146,200.2476,200.2476,2338.0
2020-01-15 13:55:00,209.31,209.41,209.31,209.34,1770.0,200.1902,200.2859,200.1902,200.2189,1770.0
2020-01-15 14:00:00,209.38,209.57,209.37,209.5,1433.0,200.2572,200.4389,200.2476,200.3719,1433.0
2020-01-15 14:05:00,209.5,209.6,209.49,209.6,2100.0,200.3719,200.4676,200.3624,200.4676,2100.0
2020-01-15 14:10:00,209.61,209.62,209.57,209.61,1975.0,200.4772,200.4867,200.4389,200.4772,1975.0
2020-01-15 14:15:00,209.61,209.67,209.57,209.65,2400.0,200.4772,200.5345,200.4389,200.5154,2400.0
2020-01-15 14:20:00,209.65,209.65,209.53,209.53,2332.0,200.5154,200.5154,200.4006,200.4006,2332.0
2020-01-15 14:25:00,209.58,209.62,209.53,209.6,6498.0,200.4485,200.4867,200.4006,200.4676,6498.0
2020-01-15 14:30:00,209.66,209.73,209.61,209.71,2045.0,200.525,200.5919,200.4772,200.5728,2045.0
2020-01-15 14:35:00,209.73,209.73,209.64,209.68,2300.0,200.5919,200.5919,200.5058,200.5441,2300.0
2020-01-15 14:40:00,209.66,209.66,209.6,209.6,1405.0,200.525,200.525,200.4676,200.4676,1405.0
2020-01-15 14:45:00,209.61,209.62,209.52,209.52,2040.0,200.4772,200.4867,200.3911,200.3911,2040.0
2020-01-15 14:50:00,209.54,209.54,209.46,209.51,2522.0,200.4102,200.4102,200.3337,200.3815,2522.0
2020-01-15 14:55:00,209.51,209.53,209.28,209.28,1301.0,200.3815,200.4006,200.1615,200.1615,1301.0
2020-01-15 15:00:00,209.26,209.26,209.13,209.13,3629.0,200.1424,200.1424,200.0181,200.0181,3629.0
2020-01-15 15:05:00,209.12,209.12,208.87,208.9,2311.0,200.0085,200.0085,199.7694,199.7981,2311.0
2020-01-15 15:10:00,208.91,209.06,208.9,209.06,2341.0,199.8077,199.9511,199.7981,199.9511,2341.0
2020-01-15 15:15:00,208.99,209.0,208.92,208.95,2643.0,199.8842,199.8937,199.8172,199.8459,2643.0
2020-01-15 15:20:00,208.93,208.96,208.9,208.92,2425.0,199.8268,199.8555,199.7981,199.8172,2425.0
2020-01-15 15:25:00,208.91,208.91,208.71,208.81,6391.0,199.8077,199.8077,199.6164,199.712,6391.0
2020-01-15 15:30:00,208.78,208.78,208.64,208.69,5319.0,199.6833,199.6833,199.5494,199.5972,5319.0
2020-01-15 15:35:00,208.64,208.71,208.6,208.61,9136.0,199.5494,199.6164,199.5112,199.5207,9136.0
2020-01-15 15:40:00,208.61,208.62,208.43,208.47,8772.0,199.5207,199.5303,199.3486,199.3868,8772.0
2020-01-15 15:45:00,208.44,208.7,208.4,208.68,7910.0,199.3581,199.6068,199.3199,199.5877,7910.0
2020-01-15 15:50:00,208.71,208.93,208.7,208.89,13584.0,199.6164,199.8268,199.6068,199.7885,13584.0
2020-01-15 15:55:00,208.89,209.05,208.7,209.02,24364.0,199.7885,199.9416,199.6068,199.9129,24364.0
2020-01-16 09:30:00,210.17,210.98,209.11,210.93,10601.0,201.0128,201.7875,199.9989,201.7396,10601.0
2020-01-16 09:35:00,210.77,210.88,210.33,210.37,3220.0,201.5866,201.6918,201.1658,201.204,3220.0
2020-01-16 09:40:00,210.61,210.68,210.2,210.2,1666.0,201.4336,201.5005,201.0414,201.0414,1666.0
2020-01-16 09:45:00,210.24,210.24,209.82,209.82,5912.0,201.0797,201.0797,200.678,200.678,5912.0
2020-01-16 09:50:00,209.82,210.25,209.71,209.94,16778.0,200.678,201.0893,200.5728,200.7928,16778.0
2020-01-16 09:55:00,210.04,210.31,210.04,210.13,3606.0,200.8884,201.1467,200.8884,200.9745,3606.0
2020-01-16 10:00:00,210.19,210.19,209.47,209.48,1600.0,201.0319,201.0319,200.3433,200.3528,1600.0
2020-01-16 10:05:00,209.53,209.8,209.43,209.8,1400.0,200.4006,200.6589,200.305,200.6589,1400.0
2020-01-16 10:10:00,209.68,209.68,209.47,209.58,906.0,200.5441,200.5441,200.3433,200.4485,906.0
2020-01-16 10:15:00,209.64,209.64,209.31,209.37,1800.0,200.5058,200.5058,200.1902,200.2476,1800.0
2020-01-16 10:20:00,209.37,209.58,209.34,209.34,1507.0,200.2476,200.4485,200.2189,200.2189,1507.0
2020-01-16 10:25:00,209.31,209.59,209.31,209.59,777.0,200.1902,200.458,200.1902,200.458,777.0
2020-01-16 10:30:00,209.62,209.72,209.59,209.68,800.0,200.4867,200.5824,200.458,200.5441,800.0
2020-01-16 10:35:00,209.72,209.87,209.57,209.83,1700.0,200.5824,200.7258,200.4389,200.6876,1700.0
2020-01-16 10:40:00,209.79,209.81,209.57,209.61,1610.0,200.6493,200.6684,200.4389,200.4772,1610.0
2020-01-16 10:45:00,209.58,209.63,209.51,209.51,900.0,200.4485,200.4963,200.3815,200.3815,900.0
2020-01-16 10:50:00,209.5,209.7,209.41,209.7,2525.0,200.3719,200.5632,200.2859,200.5632,2525.0
2020-01-16 10:55:00,209.65,209.74,209.59,209.69,2897.0,200.5154,200.6015,200.458,200.5537,2897.0
2020-01-16 11:00:00,209.81,209.81,209.59,209.59,5500.0,200.6684,200.6684,200.458,200.458,5500.0
2020-01-16 11:05:00,209.56,209.84,209.52,209.77,1858.0,200.4293,200.6971,200.3911,200.6302,1858.0
2020-01-16 11:10:00,209.76,209.79,209.71,209.74,1764.0,200.6206,200.6493,200.5728,200.6015,1764.0
2020-01-16 11:15:00,209.76,209.78,209.58,209.68,2100.0,200.6206,200.6397,200.4485,200.5441,2100.0
2020-01-16 11:20:00,209.65,209.73,209.59,209.72,1788.0,200.5154,200.5919,200.458,200.5824,1788.0
2020-01-16 11:25:00,209.71,209.81,209.67,209.67,1700.0,200.5728,200.6684,200.5345,200.5345,1700.0
2020-01-16 11:30:00,209.65,209.73,209.59,209.65,1394.0,200.5154,200.5919,200.458,200.5154,1394.0
2020-01-16 11:35:00,209.72,209.82,209.72,209.82,2202.0,200.5824,200.678,200.5824,200.678,2202.0
2020-01-16 11:40:00,209.9,209.96,209.81,209.93,2460.0,200.7545,200.8119,200.6684,200.7832,2460.0
2020-01-16 11:45:00,209.97,209.97,209.82,209.91,3300.0,200.8215,200.8215,200.678,200.7641,3300.0
2020-01-16 11:50:00,209.92,209.95,209.87,209.89,919.0,200.7736,200.8023,200.7258,200.745,919.0
2020-01-16 11:55:00,209.92,209.96,209.88,209.9,1212.0,200.7736,200.8119,200.7354,200.7545,1212.0
2020-01-16 12:00:00,209.93,209.94,209.89,209.89,4000.0,200.7832,200.7928,200.745,200.745,4000.0
2020-01-16 12:05:00,209.91,209.92,209.77,209.81,8167.0,200.7641,200.7736,200.6302,200.6684,8167.0
2020-01-16 12:10:00,209.81,209.81,209.64,209.67,1469.0,200.6684,200.6684,200.5058,200.5345,1469.0
2020-01-16 12:15:00,209.69,209.72,209.66,209.72,1211.0,200.5537,200.5824,200.525,200.5824,1211.0
2020-01-16 12:20:00,209.73,209.81,209.66,209.68,4043.0,200.5919,200.6684,200.525,200.5441,4043.0
2020-01-16 12:25:00,209.68,209.76,209.67,209.76,1395.0,200.5441,200.6206,200.5345,200.6206,1395.0
2020-01-16 12:30:00,209.77,209.86,209.75,209.83,2006.0,200.6302,200.7163,200.6111,200.6876,2006.0
2020-01-16 12:35:00,209.82,209.9,209.75,209.88,3100.0,200.678,200.7545,200.6111,200.7354,3100.0
2020-01-16 12:40:00,209.86,209.89,209.69,209.77,1300.0,200.7163,200.745,200.5537,200.6302,1300.0
2020-01-16 12:45:00,209.8,209.85,209.76,209.85,1558.0,200.6589,200.7067,200.6206,200.7067,1558.0
2020-01-16 12:50:00,209.84,209.85,209.76,209.85,1501.0,200.6971,200.7067,200.6206,200.7067,1501.0
2020-01-16 12:55:00,209.85,209.88,209.8,209.86,1500.0,200.7067,200.7354,200.6589,200.7163,1500.0
2020-01-16 13:00:00,209.89,210.18,209.88,210.12,4232.0,200.745,201.0223,200.7354,200.9649,4232.0
2020-01-16 13:05:00,210.12,210.14,209.95,209.95,1621.0,200.9649,200.9841,200.8023,200.8023,1621.0
2020-01-16 13:10:00,209.99,210.02,209.97,209.98,800.0,200.8406,200.8693,200.8215,200.831,800.0
2020-01-16 13:15:00,209.99,210.06,209.95,210.0,3265.0,200.8406,200.9075,200.8023,200.8502,3265.0
2020-01-16 13:20:00,210.0,210.03,209.86,209.91,4054.0,200.8502,200.8789,200.7163,200.7641,4054.0
2020-01-16 13:25:00,209.87,210.03,209.87,209.94,4213.0,200.7258,200.8789,200.7258,200.7928,4213.0
2020-01-16 13:30:00,209.92,209.95,209.82,209.9,2594.0,200.7736,200.8023,200.678,200.7545,2594.0
2020-01-16 13:35:00,209.9,209.94,209.89,209.93,4332.0,200.7545,200.7928,200.745,200.7832,4332.0
2020-01-16 13:40:00,209.92,210.01,209.92,209.99,2190.0,200.7736,200.8597,200.7736,200.8406,2190.0
2020-01-16 13:45:00,209.98,210.02,209.95,210.0,2532.0,200.831,200.8693,200.8023,200.8502,2532.0
2020-01-16 13:50:00,210.01,210.07,210.0,210.06,3971.0,200.8597,200.9171,200.8502,200.9075,3971.0
2020-01-16 13:55:00,210.06,210.08,209.96,210.01,2911.0,200.9075,200.9267,200.8119,200.8597,2911.0
2020-01-16 14:00:00,210.0,210.0,209.9,209.91,1600.0,200.8502,200.8502,200.7545,200.7641,1600.0
2020-01-16 14:05:00,209.9,209.91,209.8,209.85,1351.0,200.7545,200.7641,200.6589,200.7067,1351.0
2020-01-16 14:10:00,209.88,209.96,209.86,209.94,1153.0,200.7354,200.8119,200.7163,200.7928,1153.0
2020-01-16 14:15:00,210.01,210.01,209.95,209.97,900.0,200.8597,200.8597,200.8023,200.8215,900.0
2020-01-16 14:20:00,209.95,209.95,209.82,209.89,3044.0,200.8023,200.8023,200.678,200.745,3044.0
2020-01-16 14:25:00,209.87,209.87,209.83,209.83,1263.0,200.7258,200.7258,200.6876,200.6876,1263.0
2020-01-16 14:30:00,209.84,209.84,209.76,209.76,1336.0,200.6971,200.6971,200.6206,200.6206,1336.0
2020-01-16 14:35:00,209.73,209.81,209.69,209.78,1856.0,200.5919,200.6684,200.5537,200.6397,1856.0
2020-01-16 14:40:00,209.78,209.79,209.63,209.69,4800.0,200.6397,200.6493,200.4963,200.5537,4800.0
2020-01-16 14:45:00,209.67,209.7,209.62,209.63,3213.0,200.5345,200.5632,200.4867,200.4963,3213.0
2020-01-16 14:50:00,209.63,209.63,209.58,209.59,700.0,200.4963,200.4963,200.4485,200.458,700.0
2020-01-16 14:55:00,209.57,209.69,209.57,209.69,3852.0,200.4389,200.5537,200.4389,200.5537,3852.0
2020-01-16 15:00:00,209.71,209.74,209.65,209.7,2835.0,200.5728,200.6015,200.5154,200.5632,2835.0
2020-01-16 15:05:00,209.74,209.85,209.73,209.84,2813.0,200.6015,200.7067,200.5919,200.6971,2813.0
2020-01-16 15:10:00,209.84,209.97,209.78,209.93,2754.0,200.6971,200.8215,200.6397,200.7832,2754.0
2020-01-16 15:15:00,209.96,209.96,209.84,209.84,2268.0,200.8119,200.8119,200.6971,200.6971,2268.0
2020-01-16 15:20:00,209.85,209.88,209.79,209.81,1619.0,200.7067,200.7354,200.6493,200.6684,1619.0
2020-01-16 15:25:00,209.8,209.8,209.72,209.74,1471.0,200.6589,200.6589,200.5824,200.6015,1471.0
2020-01-16 15:30:00,209.77,209.82,209.77,209.8,3227.0,200.6302,200.678,200.6302,200.6589,3227.0
2020-01-16 15:35:00,209.81,209.87,209.69,209.83,8595.0,200.6684,200.7258,200.5537,200.6876,8595.0
2020-01-16 15:40:00,209.83,210.12,209.82,210.09,5984.0,200.6876,200.9649,200.678,200.9362,5984.0
2020-01-16 15:45:00,210.08,210.19,209.96,210.05,6369.0,200.9267,201.0319,200.8119,200.898,6369.0
2020-01-16 15:50:00,210.07,210.16,209.97,210.09,21041.0,200.9171,201.0032,200.8215,200.9362,21041.0
2020-01-16 15:55:00,210.09,210.2,209.9,210.2,27614.0,200.9362,201.0414,200.7545,201.0414,27614.0
2020-01-17 09:30:00,210.9,211.91,210.9,211.62,116696.0,201.7109,202.6769,201.7109,202.3996,116696.0
2020-01-17 09:35:00,211.64,211.96,211.33,211.44,2726.0,202.4187,202.7248,202.1222,202.2274,2726.0
2020-01-17 09:40:00,211.39,211.71,210.66,211.1,15934.0,202.1796,202.4857,201.4814,201.9022,15934.0
2020-01-17 09:45:00,211.0,211.34,210.99,211.03,10188.0,201.8066,202.1318,201.797,201.8353,10188.0
2020-01-17 09:50:00,211.02,211.24,210.78,211.24,19743.0,201.8257,202.0361,201.5962,202.0361,19743.0
2020-01-17 09:55:00,211.25,211.25,210.95,211.1,9859.0,202.0457,202.0457,201.7588,201.9022,9859.0
2020-01-17 10:00:00,211.21,211.3,210.91,211.07,4700.0,202.0074,202.0935,201.7205,201.8735,4700.0
2020-01-17 10:05:00,210.98,211.2,210.86,211.18,6505.0,201.7875,201.9979,201.6727,201.9787,6505.0
2020-01-17 10:10:00,211.18,211.18,210.89,210.99,4092.0,201.9787,201.9787,201.7014,201.797,4092.0
2020-01-17 10:15:00,210.86,210.99,210.81,210.95,2503.0,201.6727,201.797,201.6249,201.7588,2503.0
2020-01-17 10:20:00,211.08,211.12,210.93,211.12,2525.0,201.8831,201.9214,201.7396,201.9214,2525.0
2020-01-17 10:25:00,211.09,211.3,211.08,211.24,4515.0,201.8927,202.0935,201.8831,202.0361,4515.0
2020-01-17 10:30:00,211.24,211.33,211.2,211.26,4067.0,202.0361,202.1222,201.9979,202.0553,4067.0
2020-01-17 10:35:00,211.26,211.31,211.12,211.22,4054.0,202.0553,202.1031,201.9214,202.017,4054.0
2020-01-17 10:40:00,211.22,211.3,211.18,211.3,2201.0,202.017,202.0935,201.9787,202.0935,2201.0
2020-01-17 10:45:00,211.28,211.28,211.05,211.21,2920.0,202.0744,202.0744,201.8544,202.0074,2920.0
2020-01-17 10:50:00,211.21,211.31,211.15,211.27,3159.0,202.0074,202.1031,201.9501,202.0648,3159.0
2020-01-17 10:55:00,211.3,211.32,211.17,211.25,5059.0,202.0935,202.1126,201.9692,202.0457,5059.0
2020-01-17 11:00:00,211.3,211.33,211.19,211.24,3455.0,202.0935,202.1222,201.9883,202.0361,3455.0
2020-01-17 11:05:00,211.15,211.2,211.13,211.19,1350.0,201.9501,201.9979,201.9309,201.9883,1350.0
2020-01-17 11:10:00,211.2,211.24,211.04,211.04,7299.0,201.9979,202.0361,201.8448,201.8448,7299.0
2020-01-17 11:15:00,211.08,211.35,211.08,211.17,5211.0,201.8831,202.1413,201.8831,201.9692,5211.0
2020-01-17 11:20:00,211.2,211.31,211.15,211.18,6191.0,201.9979,202.1031,201.9501,201.9787,6191.0
2020-01-17 11:25:00,211.09,211.33,211.09,211.29,3354.0,201.8927,202.1222,201.8927,202.084,3354.0
2020-01-17 11:30:00,211.3,211.35,211.23,211.24,4985.0,202.0935,202.1413,202.0266,202.0361,4985.0
2020-01-17 11:35:00,211.22,211.34,211.22,211.28,6752.0,202.017,202.1318,202.017,202.0744,6752.0
2020-01-17 11:40:00,211.25,211.3,211.19,211.24,1527.0,202.0457,202.0935,201.9883,202.0361,1527.0
2020-01-17 11:45:00,211.23,211.3,211.19,211.21,1100.0,202.0266,202.0935,201.9883,202.0074,1100.0
2020-01-17 11:50:00,211.25,211.36,211.2,211.23,3500.0,202.0457,202.1509,201.9979,202.0266,3500.0
2020-01-17 11:55:00,211.22,211.25,211.05,211.1,4661.0,202.017,202.0457,201.8544,201.9022,4661.0
2020-01-17 12:00:00,211.12,211.17,211.06,211.09,4907.0,201.9214,201.9692,201.864,201.8927,4907.0
2020-01-17 12:05:00,211.05,211.1,210.98,211.08,1813.0,201.8544,201.9022,201.7875,201.8831,1813.0
2020-01-17 12:10:00,211.09,211.12,211.02,211.02,1361.0,201.8927,201.9214,201.8257,201.8257,1361.0
2020-01-17 12:15:00,211.02,211.1,211.02,211.06,1111.0,201.8257,201.9022,201.8257,201.864,1111.0
2020-01-17 12:20:00,211.13,211.13,210.94,211.04,2056.0,201.9309,201.9309,201.7492,201.8448,2056.0
2020-01-17 12:25:00,211.12,211.2,211.07,211.2,2596.0,201.9214,201.9979,201.8735,201.9979,2596.0
2020-01-17 12:30:00,211.17,211.2,211.07,211.07,3071.0,201.9692,201.9979,201.8735,201.8735,3071.0
2020-01-17 12:35:00,211.07,211.1,211.07,211.08,2110.0,201.8735,201.9022,201.8735,201.8831,2110.0
2020-01-17 12:40:00,211.1,211.11,210.94,211.05,4066.0,201.9022,201.9118,201.7492,201.8544,4066.0
2020-01-17 12:45:00,211.1,211.12,211.07,211.12,800.0,201.9022,201.9214,201.8735,201.9214,800.0
2020-01-17 12:50:00,211.1,211.15,211.1,211.14,1790.0,201.9022,201.9501,201.9022,201.9405,1790.0
2020-01-17 12:55:00,211.09,211.1,211.04,211.04,1308.0,201.8927,201.9022,201.8448,201.8448,1308.0
2020-01-17 13:00:00,211.01,211.14,211.01,211.06,1288.0,201.8162,201.9405,201.8162,201.864,1288.0
2020-01-17 13:05:00,211.04,211.04,210.99,211.03,1355.0,201.8448,201.8448,201.797,201.8353,1355.0
2020-01-17 13:10:00,210.99,210.99,210.93,210.93,804.0,201.797,201.797,201.7396,201.7396,804.0
2020-01-17 13:15:00,210.92,211.0,210.91,210.97,1570.0,201.7301,201.8066,201.7205,201.7779,1570.0
2020-01-17 13:20:00,210.99,210.99,210.84,210.84,2116.0,201.797,201.797,201.6536,201.6536,2116.0
2020-01-17 13:25:00,210.86,210.9,210.64,210.64,3530.0,201.6727,201.7109,201.4623,201.4623,3530.0
2020-01-17 13:30:00,210.63,210.65,210.53,210.58,3160.0,201.4527,201.4718,201.3571,201.4049,3160.0
2020-01-17 13:35:00,210.56,210.56,210.45,210.51,3711.0,201.3858,201.3858,201.2806,201.3379,3711.0
2020-01-17 13:40:00,210.49,210.51,210.43,210.47,1100.0,201.3188,201.3379,201.2614,201.2997,1100.0
2020-01-17 13:45:00,210.52,210.53,210.44,210.44,2021.0,201.3475,201.3571,201.271,201.271,2021.0
2020-01-17 13:50:00,210.44,210.54,210.44,210.45,2344.0,201.271,201.3666,201.271,201.2806,2344.0
2020-01-17 13:55:00,210.45,210.51,210.43,210.51,874.0,201.2806,201.3379,201.2614,201.3379,874.0
2020-01-17 14:00:00,210.54,210.63,210.5,210.6,2384.0,201.3666,201.4527,201.3284,201.424,2384.0
2020-01-17 14:05:00,210.61,210.73,210.6,210.68,2595.0,201.4336,201.5484,201.424,201.5005,2595.0
2020-01-17 14:10:00,210.7,210.7,210.65,210.65,1461.0,201.5197,201.5197,201.4718,201.4718,1461.0
2020-01-17 14:15:00,210.73,210.8,210.73,210.77,2703.0,201.5484,201.6153,201.5484,201.5866,2703.0
2020-01-17 14:20:00,210.76,210.76,210.62,210.68,1283.0,201.577,201.577,201.4431,201.5005,1283.0
2020-01-17 14:25:00,210.67,210.67,210.51,210.53,2666.0,201.491,201.491,201.3379,201.3571,2666.0
2020-01-17 14:30:00,210.58,210.62,210.57,210.58,1669.0,201.4049,201.4431,201.3953,201.4049,1669.0
2020-01-17 14:35:00,210.58,210.62,210.47,210.47,4251.0,201.4049,201.4431,201.2997,201.2997,4251.0
2020-01-17 14:40:00,210.47,210.51,210.36,210.46,7919.0,201.2997,201.3379,201.1945,201.2901,7919.0
2020-01-17 14:45:00,210.43,210.6,210.43,210.6,1350.0,201.2614,201.424,201.2614,201.424,1350.0
2020-01-17 14:50:00,210.58,210.61,210.51,210.55,5976.0,201.4049,201.4336,201.3379,201.3762,5976.0
2020-01-17 14:55:00,210.6,210.67,210.47,210.67,4602.0,201.424,201.491,201.2997,201.491,4602.0
2020-01-17 15:00:00,210.66,210.74,210.62,210.63,3631.0,201.4814,201.5579,201.4431,201.4527,3631.0
2020-01-17 15:05:00,210.62,210.64,210.5,210.54,3081.0,201.4431,201.4623,201.3284,201.3666,3081.0
2020-01-17 15:10:00,210.55,210.6,210.52,210.6,3047.0,201.3762,201.424,201.3475,201.424,3047.0
2020-01-17 15:15:00,210.57,210.63,210.56,210.6,1350.0,201.3953,201.4527,201.3858,201.424,1350.0
2020-01-17 15:20:00,210.61,210.71,210.55,210.71,4268.0,201.4336,201.5292,201.3762,201.5292,4268.0
2020-01-17 15:25:00,210.67,210.79,210.67,210.76,3538.0,201.491,201.6057,201.491,201.577,3538.0
2020-01-17 15:30:00,210.76,211.0,210.76,210.91,7345.0,201.577,201.8066,201.577,201.7205,7345.0
2020-01-17 15:35:00,210.93,211.03,210.9,210.9,5089.0,201.7396,201.8353,201.7109,201.7109,5089.0
2020-01-17 15:40:00,210.9,211.38,210.88,211.23,17727.0,201.7109,202.17,201.6918,202.0266,17727.0
2020-01-17 15:45:00,211.24,211.56,211.24,211.55,21044.0,202.0361,202.3422,202.0361,202.3326,21044.0
2020-01-17 15:50:00,211.57,211.94,211.4,211.9,26657.0,202.3518,202.7056,202.1892,202.6674,26657.0
2020-01-17 15:55:00,211.9,211.9,211.66,211.66,49218.0,202.6674,202.6674,202.4378,202.4378,49218.0
2020-01-21 09:30:00,211.3,211.92,210.43,211.65,16630.0,202.0935,202.6865,201.2614,202.4283,16630.0
2020-01-21 09:35:00,211.72,211.82,211.38,211.46,3466.0,202.4952,202.5909,202.17,202.2465,3466.0
2020-01-21 09:40:00,211.74,211.74,210.71,210.94,23431.0,202.5143,202.5143,201.5292,201.7492,23431.0
2020-01-21 09:45:00,210.89,210.96,210.64,210.89,3801.0,201.7014,201.7683,201.4623,201.7014,3801.0
2020-01-21 09:50:00,210.8,210.87,210.8,210.85,825.0,201.6153,201.6823,201.6153,201.6631,825.0
2020-01-21 09:55:00,210.85,210.96,210.33,210.46,3957.0,201.6631,201.7683,201.1658,201.2901,3957.0
2020-01-21 10:00:00,210.62,210.84,210.47,210.5,5408.0,201.4431,201.6536,201.2997,201.3284,5408.0
2020-01-21 10:05:00,210.56,210.56,210.25,210.25,3984.0,201.3858,201.3858,201.0893,201.0893,3984.0
2020-01-21 10:10:00,210.2,210.56,210.2,210.32,3701.0,201.0414,201.3858,201.0414,201.1562,3701.0
2020-01-21 10:15:00,210.36,210.36,210.17,210.2,6404.0,201.1945,201.1945,201.0128,201.0414,6404.0
2020-01-21 10:20:00,210.36,210.61,210.25,210.53,2200.0,201.1945,201.4336,201.0893,201.3571,2200.0
2020-01-21 10:25:00,210.6,210.68,210.37,210.67,7253.0,201.424,201.5005,201.204,201.491,7253.0
2020-01-21 10:30:00,210.77,211.21,210.68,211.2,7474.0,201.5866,202.0074,201.5005,201.9979,7474.0
2020-01-21 10:35:00,211.22,211.54,211.18,211.5,7610.0,202.017,202.3231,201.9787,202.2848,7610.0
2020-01-21 10:40:00,211.49,211.67,211.15,211.55,7600.0,202.2752,202.4474,201.9501,202.3326,7600.0
2020-01-21 10:45:00,211.63,211.66,211.55,211.59,2800.0,202.4091,202.4378,202.3326,202.3709,2800.0
2020-01-21 10:50:00,211.65,211.92,211.59,211.74,2838.0,202.4283,202.6865,202.3709,202.5143,2838.0
2020-01-21 10:55:00,211.8,211.91,211.7,211.75,7008.0,202.5717,202.6769,202.4761,202.5239,7008.0
2020-01-21 11:00:00,211.75,212.11,211.7,211.74,6027.0,202.5239,202.8682,202.4761,202.5143,6027.0
2020-01-21 11:05:00,211.78,211.8,211.58,211.62,3374.0,202.5526,202.5717,202.3613,202.3996,3374.0
2020-01-21 11:10:00,211.64,211.89,211.6,211.72,5070.0,202.4187,202.6578,202.3804,202.4952,5070.0
2020-01-21 11:15:00,211.72,211.85,211.67,211.68,5861.0,202.4952,202.6196,202.4474,202.457,5861.0
2020-01-21 11:20:00,211.66,211.82,211.61,211.79,3745.0,202.4378,202.5909,202.39,202.5622,3745.0
2020-01-21 11:25:00,211.77,212.07,211.76,212.07,9233.0,202.543,202.83,202.5335,202.83,9233.0
2020-01-21 11:30:00,212.01,212.27,211.97,212.02,5751.0,202.7726,203.0213,202.7343,202.7821,5751.0
2020-01-21 11:35:00,212.07,212.28,211.98,211.99,2050.0,202.83,203.0308,202.7439,202.7535,2050.0
2020-01-21 11:40:00,211.96,212.18,211.95,212.1,1900.0,202.7248,202.9352,202.7152,202.8587,1900.0
2020-01-21 11:45:00,212.17,212.21,212.02,212.11,4801.0,202.9256,202.9639,202.7821,202.8682,4801.0
2020-01-21 11:50:00,212.05,212.13,211.98,212.05,2132.0,202.8108,202.8874,202.7439,202.8108,2132.0
2020-01-21 11:55:00,212.0,212.0,211.82,211.82,1200.0,202.763,202.763,202.5909,202.5909,1200.0
2020-01-21 12:00:00,211.91,211.98,211.88,211.98,800.0,202.6769,202.7439,202.6482,202.7439,800.0
2020-01-21 12:05:00,211.96,211.96,211.85,211.95,3988.0,202.7248,202.7248,202.6196,202.7152,3988.0
2020-01-21 12:10:00,211.92,211.92,211.81,211.81,1017.0,202.6865,202.6865,202.5813,202.5813,1017.0
2020-01-21 12:15:00,211.81,211.92,211.79,211.92,1404.0,202.5813,202.6865,202.5622,202.6865,1404.0
2020-01-21 12:20:00,211.95,212.03,211.92,211.97,2554.0,202.7152,202.7917,202.6865,202.7343,2554.0
2020-01-21 12:25:00,211.95,212.07,211.93,212.01,1200.0,202.7152,202.83,202.6961,202.7726,1200.0
2020-01-21 12:30:00,212.03,212.07,211.95,211.96,2306.0,202.7917,202.83,202.7152,202.7248,2306.0
2020-01-21 12:35:00,211.98,212.1,211.97,212.05,1869.0,202.7439,202.8587,202.7343,202.8108,1869.0
2020-01-21 12:40:00,212.05,212.05,211.94,211.97,2100.0,202.8108,202.8108,202.7056,202.7343,2100.0
2020-01-21 12:45:00,211.99,211.99,211.91,211.94,1700.0,202.7535,202.7535,202.6769,202.7056,1700.0
2020-01-21 12:50:00,211.95,212.0,211.92,211.96,2102.0,202.7152,202.763,202.6865,202.7248,2102.0
2020-01-21 12:55:00,211.98,212.03,211.96,211.97,1427.0,202.7439,202.7917,202.7248,202.7343,1427.0
2020-01-21 13:00:00,211.96,211.98,211.93,211.93,1294.0,202.7248,202.7439,202.6961,202.6961,1294.0
2020-01-21 13:05:00,211.93,211.93,211.84,211.86,1766.0,202.6961,202.6961,202.61,202.6291,1766.0
2020-01-21 13:10:00,211.85,211.88,211.84,211.84,1566.0,202.6196,202.6482,202.61,202.61,1566.0
2020-01-21 13:15:00,211.88,211.88,211.64,211.64,2800.0,202.6482,202.6482,202.4187,202.4187,2800.0
2020-01-21 13:20:00,211.58,211.59,211.41,211.54,2011.0,202.3613,202.3709,202.1987,202.3231,2011.0
2020-01-21 13:25:00,211.55,211.6,211.5,211.5,3211.0,202.3326,202.3804,202.2848,202.2848,3211.0
2020-01-21 13:30:00,211.5,211.5,211.33,211.37,1789.0,202.2848,202.2848,202.1222,202.1605,1789.0
2020-01-21 13:35:00,211.39,211.39,211.14,211.14,800.0,202.1796,202.1796,201.9405,201.9405,800.0
2020-01-21 13:40:00,211.17,211.21,211.09,211.18,2220.0,201.9692,202.0074,201.8927,201.9787,2220.0
2020-01-21 13:45:00,211.21,211.28,211.14,211.2,4291.0,202.0074,202.0744,201.9405,201.9979,4291.0
2020-01-21 13:50:00,211.2,211.25,211.08,211.08,1644.0,201.9979,202.0457,201.8831,201.8831,1644.0
2020-01-21 13:55:00,211.1,211.16,210.91,210.91,3108.0,201.9022,201.9596,201.7205,201.7205,3108.0
2020-01-21 14:00:00,210.91,211.02,210.85,211.01,2480.0,201.7205,201.8257,201.6631,201.8162,2480.0
2020-01-21 14:05:00,210.97,211.04,210.92,211.03,2200.0,201.7779,201.8448,201.7301,201.8353,2200.0
2020-01-21 14:10:00,211.06,211.15,210.99,211.06,2402.0,201.864,201.9501,201.797,201.864,2402.0
2020-01-21 14:15:00,211.06,211.25,211.06,211.15,2001.0,201.864,202.0457,201.864,201.9501,2001.0
2020-01-21 14:20:00,211.12,211.12,210.98,210.99,2250.0,201.9214,201.9214,201.7875,201.797,2250.0
2020-01-21 14:25:00,211.06,211.07,210.91,210.93,2252.0,201.864,201.8735,201.7205,201.7396,2252.0
2020-01-21 14:30:00,210.92,210.94,210.84,210.84,2609.0,201.7301,201.7492,201.6536,201.6536,2609.0
2020-01-21 14:35:00,210.83,210.83,210.72,210.82,2512.0,201.644,201.644,201.5388,201.6344,2512.0
2020-01-21 14:40:00,210.81,210.84,210.74,210.77,1675.0,201.6249,201.6536,201.5579,201.5866,1675.0
2020-01-21 14:45:00,210.8,210.8,210.62,210.64,3802.0,201.6153,201.6153,201.4431,201.4623,3802.0
2020-01-21 14:50:00,210.58,210.6,210.52,210.52,3011.0,201.4049,201.424,201.3475,201.3475,3011.0
2020-01-21 14:55:00,210.59,210.82,210.55,210.8,2229.0,201.4145,201.6344,201.3762,201.6153,2229.0
2020-01-21 15:00:00,210.85,210.99,210.85,210.96,3700.0,201.6631,201.797,201.6631,201.7683,3700.0
2020-01-21 15:05:00,210.96,211.07,210.93,211.04,2301.0,201.7683,201.8735,201.7396,201.8448,2301.0
2020-01-21 15:10:00,211.09,211.2,211.06,211.14,3196.0,201.8927,201.9979,201.864,201.9405,3196.0
2020-01-21 15:15:00,211.14,211.18,211.12,211.16,3904.0,201.9405,201.9787,201.9214,201.9596,3904.0
2020-01-21 15:20:00,211.15,211.16,211.09,211.13,2944.0,201.9501,201.9596,201.8927,201.9309,2944.0
2020-01-21 15:25:00,211.17,211.29,211.08,211.29,5056.0,201.9692,202.084,201.8831,202.084,5056.0
2020-01-21 15:30:00,211.29,211.47,211.28,211.29,5893.0,202.084,202.2561,202.0744,202.084,5893.0
2020-01-21 15:35:00,211.31,211.34,211.21,211.29,7684.0,202.1031,202.1318,202.0074,202.084,7684.0
2020-01-21 15:40:00,211.3,211.4,211.27,211.39,3941.0,202.0935,202.1892,202.0648,202.1796,3941.0
2020-01-21 15:45:00,211.38,211.39,210.87,210.9,10806.0,202.17,202.1796,201.6823,201.7109,10806.0
2020-01-21 15:50:00,210.87,210.95,210.61,210.92,12904.0,201.6823,201.7588,201.4336,201.7301,12904.0
2020-01-21 15:55:00,210.97,211.4,210.91,211.19,73546.0,201.7779,202.1892,201.7205,201.9883,73546.0
2020-01-22 09:30:00,211.54,211.66,211.4,211.59,7054.0,202.3231,202.4378,202.1892,202.3709,7054.0
2020-01-22 09:35:00,211.69,212.07,211.65,212.07,2630.0,202.4665,202.83,202.4283,202.83,2630.0
2020-01-22 09:40:00,212.18,212.24,211.99,212.06,1700.0,202.9352,202.9926,202.7535,202.8204,1700.0
2020-01-22 09:45:00,212.11,212.33,212.11,212.33,800.0,202.8682,203.0786,202.8682,203.0786,800.0
2020-01-22 09:50:00,212.25,212.31,212.02,212.14,2270.0,203.0021,203.0595,202.7821,202.8969,2270.0
2020-01-22 09:55:00,212.08,212.14,211.89,212.05,3018.0,202.8395,202.8969,202.6578,202.8108,3018.0
2020-01-22 10:00:00,212.03,212.24,212.0,212.18,2800.0,202.7917,202.9926,202.763,202.9352,2800.0
2020-01-22 10:05:00,212.18,212.18,212.08,212.15,1611.0,202.9352,202.9352,202.8395,202.9065,1611.0
2020-01-22 10:10:00,212.15,212.16,212.11,212.13,1543.0,202.9065,202.916,202.8682,202.8874,1543.0
2020-01-22 10:15:00,212.04,212.22,212.02,212.18,2020.0,202.8013,202.9734,202.7821,202.9352,2020.0
2020-01-22 10:20:00,212.16,212.37,212.15,212.37,3000.0,202.916,203.1169,202.9065,203.1169,3000.0
2020-01-22 10:25:00,212.33,212.5,212.33,212.43,4706.0,203.0786,203.2412,203.0786,203.1743,4706.0
2020-01-22 10:30:00,212.44,212.5,212.43,212.49,6527.0,203.1838,203.2412,203.1743,203.2317,6527.0
2020-01-22 10:35:00,212.49,212.8,212.49,212.78,4196.0,203.2317,203.5282,203.2317,203.509,4196.0
2020-01-22 10:40:00,212.78,212.78,212.7,212.74,4189.0,203.509,203.509,203.4325,203.4708,4189.0
2020-01-22 10:45:00,212.78,212.83,212.73,212.73,4338.0,203.509,203.5569,203.4612,203.4612,4338.0
2020-01-22 10:50:00,212.72,212.72,212.62,212.66,2823.0,203.4516,203.4516,203.356,203.3943,2823.0
2020-01-22 10:55:00,212.59,212.64,212.44,212.44,3900.0,203.3273,203.3751,203.1838,203.1838,3900.0
2020-01-22 11:00:00,212.43,212.57,212.41,212.55,6200.0,203.1743,203.3082,203.1552,203.2891,6200.0
2020-01-22 11:05:00,212.51,212.6,212.43,212.43,5215.0,203.2508,203.3369,203.1743,203.1743,5215.0
2020-01-22 11:10:00,212.45,212.45,212.23,212.27,3200.0,203.1934,203.1934,202.983,203.0213,3200.0
2020-01-22 11:15:00,212.3,212.46,212.22,212.46,3216.0,203.0499,203.203,202.9734,203.203,3216.0
2020-01-22 11:20:00,212.46,212.46,212.27,212.27,4390.0,203.203,203.203,203.0213,203.0213,4390.0
2020-01-22 11:25:00,212.29,212.39,212.25,212.32,3918.0,203.0404,203.136,203.0021,203.0691,3918.0
2020-01-22 11:30:00,212.26,212.29,212.19,212.26,2454.0,203.0117,203.0404,202.9447,203.0117,2454.0
2020-01-22 11:35:00,212.26,212.29,212.24,212.25,2238.0,203.0117,203.0404,202.9926,203.0021,2238.0
2020-01-22 11:40:00,212.26,212.31,212.23,212.27,5838.0,203.0117,203.0595,202.983,203.0213,5838.0
2020-01-22 11:45:00,212.26,212.41,212.19,212.41,3400.0,203.0117,203.1552,202.9447,203.1552,3400.0
2020-01-22 11:50:00,212.35,212.42,212.3,212.31,3750.0,203.0978,203.1647,203.0499,203.0595,3750.0
2020-01-22 11:55:00,212.29,212.29,212.17,212.26,3867.0,203.0404,203.0404,202.9256,203.0117,3867.0
2020-01-22 12:00:00,212.3,212.31,212.03,212.06,4785.0,203.0499,203.0595,202.7917,202.8204,4785.0
2020-01-22 12:05:00,212.03,212.04,211.97,211.97,4017.0,202.7917,202.8013,202.7343,202.7343,4017.0
2020-01-22 12:10:00,211.95,212.09,211.95,211.97,2298.0,202.7152,202.8491,202.7152,202.7343,2298.0
2020-01-22 12:15:00,211.91,211.93,211.72,211.72,1944.0,202.6769,202.6961,202.4952,202.4952,1944.0
2020-01-22 12:20:00,211.72,211.72,211.52,211.58,2250.0,202.4952,202.4952,202.3039,202.3613,2250.0
2020-01-22 12:25:00,211.55,211.62,211.46,211.61,3500.0,202.3326,202.3996,202.2465,202.39,3500.0
2020-01-22 12:30:00,211.59,211.85,211.59,211.79,4392.0,202.3709,202.6196,202.3709,202.5622,4392.0
2020-01-22 12:35:00,211.79,212.02,211.79,211.91,8244.0,202.5622,202.7821,202.5622,202.6769,8244.0
2020-01-22 12:40:00,211.95,212.26,211.93,212.22,8943.0,202.7152,203.0117,202.6961,202.9734,8943.0
2020-01-22 12:45:00,212.31,212.43,212.3,212.3,3585.0,203.0595,203.1743,203.0499,203.0499,3585.0
2020-01-22 12:50:00,212.29,212.34,212.25,212.31,2436.0,203.0404,203.0882,203.0021,203.0595,2436.0
2020-01-22 12:55:00,212.33,212.4,212.28,212.36,4007.0,203.0786,203.1456,203.0308,203.1073,4007.0
2020-01-22 13:00:00,212.36,212.43,212.34,212.36,2900.0,203.1073,203.1743,203.0882,203.1073,2900.0
2020-01-22 13:05:00,212.33,212.34,212.17,212.18,3984.0,203.0786,203.0882,202.9256,202.9352,3984.0
2020-01-22 13:10:00,212.14,212.18,212.1,212.17,4389.0,202.8969,202.9352,202.8587,202.9256,4389.0
2020-01-22 13:15:00,212.18,212.23,212.15,212.22,2408.0,202.9352,202.983,202.9065,202.9734,2408.0
2020-01-22 13:20:00,212.23,212.24,212.19,212.21,2000.0,202.983,202.9926,202.9447,202.9639,2000.0
2020-01-22 13:25:00,212.2,212.25,212.18,212.25,4600.0,202.9543,203.0021,202.9352,203.0021,4600.0
2020-01-22 13:30:00,212.25,212.27,212.17,212.2,2000.0,203.0021,203.0213,202.9256,202.9543,2000.0
2020-01-22 13:35:00,212.21,212.21,212.14,212.18,2327.0,202.9639,202.9639,202.8969,202.9352,2327.0
2020-01-22 13:40:00,212.16,212.19,212.05,212.05,2800.0,202.916,202.9447,202.8108,202.8108,2800.0
2020-01-22 13:45:00,212.03,212.19,212.02,212.15,3909.0,202.7917,202.9447,202.7821,202.9065,3909.0
2020-01-22 13:50:00,212.11,212.15,212.05,212.13,2551.0,202.8682,202.9065,202.8108,202.8874,2551.0
2020-01-22 13:55:00,212.17,212.21,212.16,212.18,2623.0,202.9256,202.9639,202.916,202.9352,2623.0
2020-01-22 14:00:00,212.17,212.25,212.09,212.24,5766.0,202.9256,203.0021,202.8491,202.9926,5766.0
2020-01-22 14:05:00,212.31,212.41,212.31,212.41,1577.0,203.0595,203.1552,203.0595,203.1552,1577.0
2020-01-22 14:10:00,212.42,212.43,212.39,212.42,2170.0,203.1647,203.1743,203.136,203.1647,2170.0
2020-01-22 14:15:00,212.4,212.41,212.33,212.33,4635.0,203.1456,203.1552,203.0786,203.0786,4635.0
2020-01-22 14:20:00,212.32,212.32,212.27,212.31,1909.0,203.0691,203.0691,203.0213,203.0595,1909.0
2020-01-22 14:25:00,212.32,212.33,212.22,212.24,3178.0,203.0691,203.0786,202.9734,202.9926,3178.0
2020-01-22 14:30:00,212.22,212.35,212.22,212.34,2299.0,202.9734,203.0978,202.9734,203.0882,2299.0
2020-01-22 14:35:00,212.35,212.39,212.29,212.32,3232.0,203.0978,203.136,203.0404,203.0691,3232.0
2020-01-22 14:40:00,212.31,212.31,212.08,212.08,4707.0,203.0595,203.0595,202.8395,202.8395,4707.0
2020-01-22 14:45:00,212.13,212.14,211.99,211.99,2855.0,202.8874,202.8969,202.7535,202.7535,2855.0
2020-01-22 14:50:00,212.04,212.16,212.04,212.16,3327.0,202.8013,202.916,202.8013,202.916,3327.0
2020-01-22 14:55:00,212.15,212.15,212.01,212.06,1900.0,202.9065,202.9065,202.7726,202.8204,1900.0
2020-01-22 15:00:00,212.03,212.12,212.0,212.03,4862.0,202.7917,202.8778,202.763,202.7917,4862.0
2020-01-22 15:05:00,211.96,212.03,211.89,211.98,3230.0,202.7248,202.7917,202.6578,202.7439,3230.0
2020-01-22 15:10:00,211.98,211.98,211.8,211.83,1703.0,202.7439,202.7439,202.5717,202.6004,1703.0
2020-01-22 15:15:00,211.82,211.91,211.74,211.9,4178.0,202.5909,202.6769,202.5143,202.6674,4178.0
2020-01-22 15:20:00,211.88,211.89,211.67,211.71,3552.0,202.6482,202.6578,202.4474,202.4857,3552.0
2020-01-22 15:25:00,211.7,211.79,211.7,211.77,3707.0,202.4761,202.5622,202.4761,202.543,3707.0
2020-01-22 15:30:00,211.8,211.92,211.8,211.83,5199.0,202.5717,202.6865,202.5717,202.6004,5199.0
2020-01-22 15:35:00,211.81,211.99,211.81,211.93,6561.0,202.5813,202.7535,202.5813,202.6961,6561.0
2020-01-22 15:40:00,211.9,211.93,211.63,211.67,5681.0,202.6674,202.6961,202.4091,202.4474,5681.0
2020-01-22 15:45:00,211.63,211.74,211.59,211.71,12829.0,202.4091,202.5143,202.3709,202.4857,12829.0
2020-01-22 15:50:00,211.73,212.07,211.64,211.95,17218.0,202.5048,202.83,202.4187,202.7152,17218.0
2020-01-22 15:55:00,211.98,212.01,211.68,211.86,33545.0,202.7439,202.7726,202.457,202.6291,33545.0
2020-01-23 09:30:00,210.72,211.3,210.17,210.62,22290.0,201.5388,202.0935,201.0128,201.4431,22290.0
2020-01-23 09:35:00,210.6,211.15,210.26,211.03,3638.0,201.424,201.9501,201.0988,201.8353,3638.0
2020-01-23 09:40:00,211.33,211.93,211.33,211.53,26900.0,202.1222,202.6961,202.1222,202.3135,26900.0
2020-01-23 09:45:00,211.46,211.7,211.42,211.55,13200.0,202.2465,202.4761,202.2083,202.3326,13200.0
2020-01-23 09:50:00,211.31,211.41,210.91,210.94,2300.0,202.1031,202.1987,201.7205,201.7492,2300.0
2020-01-23 09:55:00,211.02,211.14,210.97,211.05,22316.0,201.8257,201.9405,201.7779,201.8544,22316.0
2020-01-23 10:00:00,211.0,211.31,211.0,211.17,3600.0,201.8066,202.1031,201.8066,201.9692,3600.0
2020-01-23 10:05:00,211.2,211.51,211.2,211.41,12754.0,201.9979,202.2944,201.9979,202.1987,12754.0
2020-01-23 10:10:00,211.54,211.72,211.49,211.72,8700.0,202.3231,202.4952,202.2752,202.4952,8700.0
2020-01-23 10:15:00,211.69,211.72,211.37,211.55,3292.0,202.4665,202.4952,202.1605,202.3326,3292.0
2020-01-23 10:20:00,211.43,211.5,211.29,211.38,2078.0,202.2179,202.2848,202.084,202.17,2078.0
2020-01-23 10:25:00,211.43,211.52,211.35,211.35,6800.0,202.2179,202.3039,202.1413,202.1413,6800.0
2020-01-23 10:30:00,211.3,211.58,211.3,211.56,2000.0,202.0935,202.3613,202.0935,202.3422,2000.0
2020-01-23 10:35:00,211.62,211.89,211.62,211.83,2000.0,202.3996,202.6578,202.3996,202.6004,2000.0
2020-01-23 10:40:00,211.82,211.9,211.79,211.79,1200.0,202.5909,202.6674,202.5622,202.5622,1200.0
2020-01-23 10:45:00,211.81,211.88,211.65,211.65,2947.0,202.5813,202.6482,202.4283,202.4283,2947.0
2020-01-23 10:50:00,211.61,212.0,211.59,211.88,4257.0,202.39,202.763,202.3709,202.6482,4257.0
2020-01-23 10:55:00,211.86,211.95,211.74,211.86,5400.0,202.6291,202.7152,202.5143,202.6291,5400.0
2020-01-23 11:00:00,211.83,211.93,211.65,211.79,3800.0,202.6004,202.6961,202.4283,202.5622,3800.0
2020-01-23 11:05:00,211.69,211.76,211.53,211.56,2002.0,202.4665,202.5335,202.3135,202.3422,2002.0
2020-01-23 11:10:00,211.55,211.58,211.36,211.47,4248.0,202.3326,202.3613,202.1509,202.2561,4248.0
2020-01-23 11:15:00,211.53,211.76,211.53,211.69,1789.0,202.3135,202.5335,202.3135,202.4665,1789.0
2020-01-23 11:20:00,211.66,211.79,211.66,211.79,6602.0,202.4378,202.5622,202.4378,202.5622,6602.0
2020-01-23 11:25:00,211.83,211.83,211.54,211.55,2400.0,202.6004,202.6004,202.3231,202.3326,2400.0
2020-01-23 11:30:00,211.57,211.65,211.42,211.42,2400.0,202.3518,202.4283,202.2083,202.2083,2400.0
2020-01-23 11:35:00,211.45,211.9,211.45,211.84,2117.0,202.237,202.6674,202.237,202.61,2117.0
2020-01-23 11:40:00,211.81,211.82,211.66,211.66,1800.0,202.5813,202.5909,202.4378,202.4378,1800.0
2020-01-23 11:45:00,211.64,211.9,211.64,211.85,1300.0,202.4187,202.6674,202.4187,202.6196,1300.0
2020-01-23 11:50:00,211.8,211.91,211.68,211.91,3851.0,202.5717,202.6769,202.457,202.6769,3851.0
2020-01-23 11:55:00,211.92,211.97,211.73,211.97,4293.0,202.6865,202.7343,202.5048,202.7343,4293.0
2020-01-23 12:00:00,211.95,212.15,211.95,212.05,4796.0,202.7152,202.9065,202.7152,202.8108,4796.0
2020-01-23 12:05:00,212.1,212.39,212.08,212.18,5979.0,202.8587,203.136,202.8395,202.9352,5979.0
2020-01-23 12:10:00,212.21,212.41,212.21,212.34,700.0,202.9639,203.1552,202.9639,203.0882,700.0
2020-01-23 12:15:00,212.39,212.57,212.34,212.57,1200.0,203.136,203.3082,203.0882,203.3082,1200.0
2020-01-23 12:20:00,212.49,212.51,212.31,212.39,2018.0,203.2317,203.2508,203.0595,203.136,2018.0
2020-01-23 12:25:00,212.48,212.49,212.34,212.48,1500.0,203.2221,203.2317,203.0882,203.2221,1500.0
2020-01-23 12:30:00,212.52,212.6,212.48,212.57,7715.0,203.2604,203.3369,203.2221,203.3082,7715.0
2020-01-23 12:35:00,212.4,212.4,212.26,212.36,1200.0,203.1456,203.1456,203.0117,203.1073,1200.0
2020-01-23 12:40:00,212.34,212.58,212.34,212.58,3209.0,203.0882,203.3177,203.0882,203.3177,3209.0
2020-01-23 12:45:00,212.57,212.68,212.55,212.66,1000.0,203.3082,203.4134,203.2891,203.3943,1000.0
2020-01-23 12:50:00,212.66,212.82,212.59,212.66,28600.0,203.3943,203.5473,203.3273,203.3943,28600.0
2020-01-23 12:55:00,212.52,212.74,212.5,212.74,800.0,203.2604,203.4708,203.2412,203.4708,800.0
2020-01-23 13:00:00,212.68,212.68,212.49,212.49,600.0,203.4134,203.4134,203.2317,203.2317,600.0
2020-01-23 13:05:00,212.45,212.45,212.22,212.36,3152.0,203.1934,203.1934,202.9734,203.1073,3152.0
2020-01-23 13:10:00,212.48,212.48,212.41,212.47,2630.0,203.2221,203.2221,203.1552,203.2125,2630.0
2020-01-23 13:15:00,212.52,212.59,212.47,212.59,1295.0,203.2604,203.3273,203.2125,203.3273,1295.0
2020-01-23 13:20:00,212.58,212.79,212.52,212.66,2700.0,203.3177,203.5186,203.2604,203.3943,2700.0
2020-01-23 13:25:00,212.8,212.81,212.68,212.68,4606.0,203.5282,203.5377,203.4134,203.4134,4606.0
2020-01-23 13:30:00,212.66,212.79,212.63,212.71,1409.0,203.3943,203.5186,203.3656,203.4421,1409.0
2020-01-23 13:35:00,212.76,212.76,212.55,212.6,1550.0,203.4899,203.4899,203.2891,203.3369,1550.0
2020-01-23 13:40:00,212.6,212.76,212.58,212.67,26433.0,203.3369,203.4899,203.3177,203.4038,26433.0
2020-01-23 13:45:00,212.75,212.97,212.67,212.96,3965.0,203.4803,203.6908,203.4038,203.6812,3965.0
2020-01-23 13:50:00,212.94,212.99,212.84,212.88,3922.0,203.6621,203.7099,203.5664,203.6047,3922.0
2020-01-23 13:55:00,212.93,212.98,212.9,212.94,1752.0,203.6525,203.7003,203.6238,203.6621,1752.0
2020-01-23 14:00:00,212.93,213.06,212.92,213.02,2041.0,203.6525,203.7768,203.6429,203.7386,2041.0
2020-01-23 14:05:00,213.02,213.13,212.99,213.13,600.0,203.7386,203.8438,203.7099,203.8438,600.0
2020-01-23 14:10:00,213.13,213.13,212.88,212.92,2221.0,203.8438,203.8438,203.6047,203.6429,2221.0
2020-01-23 14:15:00,212.94,213.18,212.93,213.18,18561.0,203.6621,203.8916,203.6525,203.8916,18561.0
2020-01-23 14:20:00,213.24,213.25,212.97,212.97,3620.0,203.949,203.9586,203.6908,203.6908,3620.0
2020-01-23 14:25:00,212.96,213.03,212.91,213.01,1313.0,203.6812,203.7481,203.6334,203.729,1313.0
2020-01-23 14:30:00,212.94,213.11,212.94,213.07,1913.0,203.6621,203.8247,203.6621,203.7864,1913.0
2020-01-23 14:35:00,213.01,213.05,212.96,212.96,1133.0,203.729,203.7673,203.6812,203.6812,1133.0
2020-01-23 14:40:00,212.97,213.17,212.96,213.13,2570.0,203.6908,203.882,203.6812,203.8438,2570.0
2020-01-23 14:45:00,213.16,213.17,213.07,213.07,1500.0,203.8725,203.882,203.7864,203.7864,1500.0
2020-01-23 14:50:00,213.12,213.27,213.12,213.26,4402.0,203.8342,203.9777,203.8342,203.9681,4402.0
2020-01-23 14:55:00,213.2,213.28,213.19,213.25,2610.0,203.9107,203.9872,203.9012,203.9586,2610.0
2020-01-23 15:00:00,213.29,213.29,213.17,213.17,6223.0,203.9968,203.9968,203.882,203.882,6223.0
2020-01-23 15:05:00,213.15,213.15,212.75,212.76,11020.0,203.8629,203.8629,203.4803,203.4899,11020.0
2020-01-23 15:10:00,212.79,212.87,212.69,212.75,3207.0,203.5186,203.5951,203.423,203.4803,3207.0
2020-01-23 15:15:00,212.74,212.87,212.71,212.87,2700.0,203.4708,203.5951,203.4421,203.5951,2700.0
2020-01-23 15:20:00,212.85,212.89,212.81,212.86,3863.0,203.576,203.6142,203.5377,203.5855,3863.0
2020-01-23 15:25:00,212.85,212.89,212.74,212.82,4655.0,203.576,203.6142,203.4708,203.5473,4655.0
2020-01-23 15:30:00,212.8,212.9,212.77,212.9,7815.0,203.5282,203.6238,203.4995,203.6238,7815.0
2020-01-23 15:35:00,212.91,212.93,212.79,212.81,5145.0,203.6334,203.6525,203.5186,203.5377,5145.0
2020-01-23 15:40:00,212.83,212.94,212.63,212.88,6461.0,203.5569,203.6621,203.3656,203.6047,6461.0
2020-01-23 15:45:00,212.89,213.02,212.89,212.93,7428.0,203.6142,203.7386,203.6142,203.6525,7428.0
2020-01-23 15:50:00,212.86,213.09,212.71,213.06,12917.0,203.5855,203.8055,203.4421,203.7768,12917.0
2020-01-23 15:55:00,213.09,213.13,212.95,213.1,98937.0,203.8055,203.8438,203.6716,203.8151,98937.0
2020-01-24 09:30:00,213.71,214.4,213.18,213.23,6855.0,204.3985,205.0584,203.8916,203.9394,6855.0
2020-01-24 09:35:00,213.66,214.37,213.09,214.37,15115.0,204.3507,205.0298,203.8055,205.0298,15115.0
2020-01-24 09:40:00,214.4,214.84,214.4,214.43,2216.0,205.0584,205.4793,205.0584,205.0871,2216.0
2020-01-24 09:45:00,214.38,214.38,213.72,213.9,2105.0,205.0393,205.0393,204.4081,204.5802,2105.0
2020-01-24 09:50:00,213.9,213.97,213.67,213.9,1764.0,204.5802,204.6472,204.3603,204.5802,1764.0
2020-01-24 09:55:00,213.62,213.91,213.61,213.91,834.0,204.3124,204.5898,204.3029,204.5898,834.0
2020-01-24 10:00:00,213.96,213.96,213.52,213.68,3957.0,204.6376,204.6376,204.2168,204.3698,3957.0
2020-01-24 10:05:00,213.66,213.82,213.66,213.75,2119.0,204.3507,204.5037,204.3507,204.4368,2119.0
2020-01-24 10:10:00,213.76,214.03,213.58,214.03,2900.0,204.4463,204.7046,204.2742,204.7046,2900.0
2020-01-24 10:15:00,214.05,214.05,213.73,213.75,2143.0,204.7237,204.7237,204.4176,204.4368,2143.0
2020-01-24 10:20:00,213.65,213.82,213.6,213.78,915.0,204.3411,204.5037,204.2933,204.4655,915.0
2020-01-24 10:25:00,213.82,213.84,213.77,213.78,400.0,204.5037,204.5228,204.4559,204.4655,400.0
2020-01-24 10:30:00,213.67,213.78,213.51,213.68,3085.0,204.3603,204.4655,204.2072,204.3698,3085.0
2020-01-24 10:35:00,213.63,213.79,213.43,213.78,3320.0,204.322,204.475,204.1307,204.4655,3320.0
2020-01-24 10:40:00,213.78,213.82,213.48,213.5,2710.0,204.4655,204.5037,204.1785,204.1977,2710.0
2020-01-24 10:45:00,213.45,213.65,213.45,213.52,1100.0,204.1498,204.3411,204.1498,204.2168,1100.0
2020-01-24 10:50:00,213.49,213.79,213.35,213.79,3903.0,204.1881,204.475,204.0542,204.475,3903.0
2020-01-24 10:55:00,213.8,213.82,213.57,213.67,3562.0,204.4846,204.5037,204.2646,204.3603,3562.0
2020-01-24 11:00:00,213.78,213.94,213.77,213.91,1448.0,204.4655,204.6185,204.4559,204.5898,1448.0
2020-01-24 11:05:00,213.96,213.97,213.79,213.79,3122.0,204.6376,204.6472,204.475,204.475,3122.0
2020-01-24 11:10:00,213.9,213.95,213.89,213.95,1710.0,204.5802,204.6281,204.5707,204.6281,1710.0
2020-01-24 11:15:00,213.85,213.93,213.56,213.59,2300.0,204.5324,204.6089,204.255,204.2837,2300.0
2020-01-24 11:20:00,213.83,213.84,213.71,213.74,1800.0,204.5133,204.5228,204.3985,204.4272,1800.0
2020-01-24 11:25:00,213.74,213.76,213.58,213.75,4275.0,204.4272,204.4463,204.2742,204.4368,4275.0
2020-01-24 11:30:00,213.75,213.75,213.56,213.6,3015.0,204.4368,204.4368,204.255,204.2933,3015.0
2020-01-24 11:35:00,213.62,213.8,213.59,213.76,4149.0,204.3124,204.4846,204.2837,204.4463,4149.0
2020-01-24 11:40:00,213.76,213.76,213.36,213.6,4844.0,204.4463,204.4463,204.0638,204.2933,4844.0
2020-01-24 11:45:00,213.66,213.77,213.56,213.6,3742.0,204.3507,204.4559,204.255,204.2933,3742.0
2020-01-24 11:50:00,213.65,213.72,213.63,213.67,1117.0,204.3411,204.4081,204.322,204.3603,1117.0
2020-01-24 11:55:00,213.62,213.62,213.48,213.55,1000.0,204.3124,204.3124,204.1785,204.2455,1000.0
2020-01-24 12:00:00,213.53,213.53,213.32,213.43,2484.0,204.2264,204.2264,204.0255,204.1307,2484.0
2020-01-24 12:05:00,213.42,213.42,213.19,213.23,1700.0,204.1211,204.1211,203.9012,203.9394,1700.0
2020-01-24 12:10:00,213.22,213.28,213.13,213.28,1900.0,203.9299,203.9872,203.8438,203.9872,1900.0
2020-01-24 12:15:00,213.26,213.29,212.65,212.65,3791.0,203.9681,203.9968,203.3847,203.3847,3791.0
2020-01-24 12:20:00,212.83,213.14,212.77,213.11,2926.0,203.5569,203.8533,203.4995,203.8247,2926.0
2020-01-24 12:25:00,213.06,213.06,212.8,212.8,1505.0,203.7768,203.7768,203.5282,203.5282,1505.0
2020-01-24 12:30:00,212.88,213.36,212.88,213.36,2595.0,203.6047,204.0638,203.6047,204.0638,2595.0
2020-01-24 12:35:00,213.28,213.39,213.25,213.31,2286.0,203.9872,204.0925,203.9586,204.0159,2286.0
2020-01-24 12:40:00,213.31,213.48,213.31,213.39,5542.0,204.0159,204.1785,204.0159,204.0925,5542.0
2020-01-24 12:45:00,213.33,213.35,213.18,213.33,2400.0,204.0351,204.0542,203.8916,204.0351,2400.0
2020-01-24 12:50:00,213.35,213.49,213.29,213.4,1611.0,204.0542,204.1881,203.9968,204.102,1611.0
2020-01-24 12:55:00,213.39,213.44,213.35,213.43,1292.0,204.0925,204.1403,204.0542,204.1307,1292.0
2020-01-24 13:00:00,213.46,213.48,213.21,213.21,2820.0,204.1594,204.1785,203.9203,203.9203,2820.0
2020-01-24 13:05:00,213.17,213.28,213.04,213.15,1320.0,203.882,203.9872,203.7577,203.8629,1320.0
2020-01-24 13:10:00,213.05,213.13,212.89,212.98,1809.0,203.7673,203.8438,203.6142,203.7003,1809.0
2020-01-24 13:15:00,213.05,213.26,213.05,213.16,1409.0,203.7673,203.9681,203.7673,203.8725,1409.0
2020-01-24 13:20:00,213.2,213.36,213.2,213.36,1566.0,203.9107,204.0638,203.9107,204.0638,1566.0
2020-01-24 13:25:00,213.25,213.25,213.0,213.02,2190.0,203.9586,203.9586,203.7194,203.7386,2190.0
2020-01-24 13:30:00,212.96,212.96,212.74,212.78,1025.0,203.6812,203.6812,203.4708,203.509,1025.0
2020-01-24 13:35:00,212.73,212.91,212.72,212.77,1523.0,203.4612,203.6334,203.4516,203.4995,1523.0
2020-01-24 13:40:00,212.67,212.68,212.47,212.57,1410.0,203.4038,203.4134,203.2125,203.3082,1410.0
2020-01-24 13:45:00,212.58,212.59,212.33,212.33,4517.0,203.3177,203.3273,203.0786,203.0786,4517.0
2020-01-24 13:50:00,212.28,212.3,212.05,212.22,2307.0,203.0308,203.0499,202.8108,202.9734,2307.0
2020-01-24 13:55:00,212.22,212.31,212.12,212.21,1513.0,202.9734,203.0595,202.8778,202.9639,1513.0
2020-01-24 14:00:00,212.21,212.3,212.0,212.08,3279.0,202.9639,203.0499,202.763,202.8395,3279.0
2020-01-24 14:05:00,212.22,212.42,212.22,212.38,3368.0,202.9734,203.1647,202.9734,203.1265,3368.0
2020-01-24 14:10:00,212.44,212.44,212.06,212.06,5131.0,203.1838,203.1838,202.8204,202.8204,5131.0
2020-01-24 14:15:00,212.16,212.16,211.87,211.87,3323.0,202.916,202.916,202.6387,202.6387,3323.0
2020-01-24 14:20:00,211.79,212.02,211.79,211.94,4553.0,202.5622,202.7821,202.5622,202.7056,4553.0
2020-01-24 14:25:00,211.9,212.12,211.9,212.07,2300.0,202.6674,202.8778,202.6674,202.83,2300.0
2020-01-24 14:30:00,212.13,212.31,212.09,212.24,1550.0,202.8874,203.0595,202.8491,202.9926,1550.0
2020-01-24 14:35:00,212.19,212.19,212.05,212.07,1500.0,202.9447,202.9447,202.8108,202.83,1500.0
2020-01-24 14:40:00,212.25,212.34,212.14,212.15,3169.0,203.0021,203.0882,202.8969,202.9065,3169.0
2020-01-24 14:45:00,212.14,212.48,212.09,212.46,2613.0,202.8969,203.2221,202.8491,203.203,2613.0
2020-01-24 14:50:00,212.46,212.54,212.31,212.5,3229.0,203.203,203.2795,203.0595,203.2412,3229.0
2020-01-24 14:55:00,212.54,212.8,212.54,212.8,2124.0,203.2795,203.5282,203.2795,203.5282,2124.0
2020-01-24 15:00:00,212.8,212.91,212.67,212.76,3310.0,203.5282,203.6334,203.4038,203.4899,3310.0
2020-01-24 15:05:00,212.76,212.93,212.69,212.92,4606.0,203.4899,203.6525,203.423,203.6429,4606.0
2020-01-24 15:10:00,212.96,213.21,212.96,213.2,21004.0,203.6812,203.9203,203.6812,203.9107,21004.0
2020-01-24 15:15:00,213.2,213.65,213.16,213.36,12403.0,203.9107,204.3411,203.8725,204.0638,12403.0
2020-01-24 15:20:00,213.36,213.51,213.34,213.47,13798.0,204.0638,204.2072,204.0446,204.169,13798.0
2020-01-24 15:25:00,213.47,213.54,213.34,213.34,7128.0,204.169,204.2359,204.0446,204.0446,7128.0
2020-01-24 15:30:00,213.39,213.4,212.99,213.06,8695.0,204.0925,204.102,203.7099,203.7768,8695.0
2020-01-24 15:35:00,213.13,213.46,213.09,213.16,15406.0,203.8438,204.1594,203.8055,203.8725,15406.0
2020-01-24 15:40:00,213.08,213.08,212.82,212.85,11762.0,203.796,203.796,203.5473,203.576,11762.0
2020-01-24 15:45:00,212.88,213.11,212.84,213.08,13737.0,203.6047,203.8247,203.5664,203.796,13737.0
2020-01-24 15:50:00,213.1,213.36,212.83,213.29,16567.0,203.8151,204.0638,203.5569,203.9968,16567.0
2020-01-24 15:55:00,213.43,213.55,213.27,213.37,17863.0,204.1307,204.2455,203.9777,204.0733,17863.0
2020-01-27 09:30:00,210.65,211.8,210.65,211.23,11281.0,201.4718,202.5717,201.4718,202.0266,11281.0
2020-01-27 09:35:00,211.55,212.83,210.91,211.41,5473.0,202.3326,203.5569,201.7205,202.1987,5473.0
2020-01-27 09:40:00,211.54,212.95,211.54,212.78,3988.0,202.3231,203.6716,202.3231,203.509,3988.0
2020-01-27 09:45:00,212.59,213.2,212.59,212.84,3484.0,203.3273,203.9107,203.3273,203.5664,3484.0
2020-01-27 09:50:00,212.84,213.07,212.71,212.75,5736.0,203.5664,203.7864,203.4421,203.4803,5736.0
2020-01-27 09:55:00,212.89,212.89,212.58,212.59,2729.0,203.6142,203.6142,203.3177,203.3273,2729.0
2020-01-27 10:00:00,212.69,212.69,212.22,212.41,5036.0,203.423,203.423,202.9734,203.1552,5036.0
2020-01-27 10:05:00,212.33,212.74,212.33,212.74,5542.0,203.0786,203.4708,203.0786,203.4708,5542.0
2020-01-27 10:10:00,212.63,212.78,212.46,212.54,2047.0,203.3656,203.509,203.203,203.2795,2047.0
2020-01-27 10:15:00,212.51,212.58,212.2,212.2,5350.0,203.2508,203.3177,202.9543,202.9543,5350.0
2020-01-27 10:20:00,212.11,212.36,211.94,212.18,3781.0,202.8682,203.1073,202.7056,202.9352,3781.0
2020-01-27 10:25:00,212.1,212.58,211.99,212.49,5233.0,202.8587,203.3177,202.7535,203.2317,5233.0
2020-01-27 10:30:00,212.51,212.65,212.42,212.46,2404.0,203.2508,203.3847,203.1647,203.203,2404.0
2020-01-27 10:35:00,212.4,212.85,212.39,212.64,5248.0,203.1456,203.576,203.136,203.3751,5248.0
2020-01-27 10:40:00,212.62,212.67,212.57,212.62,600.0,203.356,203.4038,203.3082,203.356,600.0
2020-01-27 10:45:00,212.57,212.61,212.36,212.36,1700.0,203.3082,203.3464,203.1073,203.1073,1700.0
2020-01-27 10:50:00,212.47,212.47,212.28,212.34,2000.0,203.2125,203.2125,203.0308,203.0882,2000.0
2020-01-27 10:55:00,212.23,212.91,212.2,212.91,2012.0,202.983,203.6334,202.9543,203.6334,2012.0
2020-01-27 11:00:00,212.87,213.15,212.87,213.15,5186.0,203.5951,203.8629,203.5951,203.8629,5186.0
2020-01-27 11:05:00,213.03,213.03,212.81,212.82,1306.0,203.7481,203.7481,203.5377,203.5473,1306.0
2020-01-27 11:10:00,212.64,212.79,212.53,212.57,1525.0,203.3751,203.5186,203.2699,203.3082,1525.0
2020-01-27 11:15:00,212.53,212.62,212.47,212.47,1300.0,203.2699,203.356,203.2125,203.2125,1300.0
2020-01-27 11:20:00,212.34,212.74,212.34,212.45,3301.0,203.0882,203.4708,203.0882,203.1934,3301.0
2020-01-27 11:25:00,212.47,212.68,212.29,212.49,1200.0,203.2125,203.4134,203.0404,203.2317,1200.0
2020-01-27 11:30:00,212.48,212.55,212.17,212.18,1538.0,203.2221,203.2891,202.9256,202.9352,1538.0
2020-01-27 11:35:00,212.37,212.89,212.37,212.72,1700.0,203.1169,203.6142,203.1169,203.4516,1700.0
2020-01-27 11:40:00,212.77,212.93,212.62,212.93,2000.0,203.4995,203.6525,203.356,203.6525,2000.0
2020-01-27 11:45:00,212.83,212.83,212.58,212.58,2205.0,203.5569,203.5569,203.3177,203.3177,2205.0
2020-01-27 11:50:00,212.52,212.67,212.36,212.6,2703.0,203.2604,203.4038,203.1073,203.3369,2703.0
2020-01-27 11:55:00,212.6,212.62,212.45,212.51,1900.0,203.3369,203.356,203.1934,203.2508,1900.0
2020-01-27 12:00:00,212.46,212.54,212.16,212.24,3940.0,203.203,203.2795,202.916,202.9926,3940.0
2020-01-27 12:05:00,212.28,212.55,212.28,212.44,1500.0,203.0308,203.2891,203.0308,203.1838,1500.0
2020-01-27 12:10:00,212.58,212.67,212.55,212.62,961.0,203.3177,203.4038,203.2891,203.356,961.0
2020-01-27 12:15:00,212.52,212.67,212.52,212.65,1700.0,203.2604,203.4038,203.2604,203.3847,1700.0
2020-01-27 12:20:00,212.72,212.9,212.72,212.82,1501.0,203.4516,203.6238,203.4516,203.5473,1501.0
2020-01-27 12:25:00,212.73,212.73,212.62,212.72,1249.0,203.4612,203.4612,203.356,203.4516,1249.0
2020-01-27 12:30:00,212.61,212.7,212.5,212.65,2389.0,203.3464,203.4325,203.2412,203.3847,2389.0
2020-01-27 12:35:00,212.71,212.87,212.61,212.87,1983.0,203.4421,203.5951,203.3464,203.5951,1983.0
2020-01-27 12:40:00,212.76,213.22,212.75,213.06,1901.0,203.4899,203.9299,203.4803,203.7768,1901.0
2020-01-27 12:45:00,213.03,213.09,212.91,212.91,1000.0,203.7481,203.8055,203.6334,203.6334,1000.0
2020-01-27 12:50:00,212.95,213.02,212.8,212.84,1100.0,203.6716,203.7386,203.5282,203.5664,1100.0
2020-01-27 12:55:00,212.71,212.8,212.61,212.75,2700.0,203.4421,203.5282,203.3464,203.4803,2700.0
2020-01-27 13:00:00,212.77,212.79,212.66,212.79,1605.0,203.4995,203.5186,203.3943,203.5186,1605.0
2020-01-27 13:05:00,212.72,212.76,212.52,212.61,1400.0,203.4516,203.4899,203.2604,203.3464,1400.0
2020-01-27 13:10:00,212.63,212.68,212.54,212.56,903.0,203.3656,203.4134,203.2795,203.2986,903.0
2020-01-27 13:15:00,212.69,212.84,212.65,212.84,800.0,203.423,203.5664,203.3847,203.5664,800.0
2020-01-27 13:20:00,212.95,213.02,212.8,212.8,1100.0,203.6716,203.7386,203.5282,203.5282,1100.0
2020-01-27 13:25:00,212.82,212.9,212.81,212.9,800.0,203.5473,203.6238,203.5377,203.6238,800.0
2020-01-27 13:30:00,212.84,212.97,212.84,212.95,2072.0,203.5664,203.6908,203.5664,203.6716,2072.0
2020-01-27 13:35:00,212.97,213.04,212.91,212.99,1700.0,203.6908,203.7577,203.6334,203.7099,1700.0
2020-01-27 13:40:00,212.96,213.03,212.85,212.93,2771.0,203.6812,203.7481,203.576,203.6525,2771.0
2020-01-27 13:45:00,212.85,212.94,212.77,212.92,2658.0,203.576,203.6621,203.4995,203.6429,2658.0
2020-01-27 13:50:00,212.83,212.87,212.55,212.55,2056.0,203.5569,203.5951,203.2891,203.2891,2056.0
2020-01-27 13:55:00,212.65,212.8,212.65,212.72,2299.0,203.3847,203.5282,203.3847,203.4516,2299.0
2020-01-27 14:00:00,212.7,212.7,212.4,212.4,1500.0,203.4325,203.4325,203.1456,203.1456,1500.0
2020-01-27 14:05:00,212.44,212.64,212.4,212.62,3415.0,203.1838,203.3751,203.1456,203.356,3415.0
2020-01-27 14:10:00,212.64,212.86,212.63,212.85,1900.0,203.3751,203.5855,203.3656,203.576,1900.0
2020-01-27 14:15:00,212.84,212.93,212.8,212.93,1419.0,203.5664,203.6525,203.5282,203.6525,1419.0
2020-01-27 14:20:00,212.92,212.92,212.63,212.86,3211.0,203.6429,203.6429,203.3656,203.5855,3211.0
2020-01-27 14:25:00,212.93,212.94,212.76,212.94,2351.0,203.6525,203.6621,203.4899,203.6621,2351.0
2020-01-27 14:30:00,212.95,212.96,212.77,212.9,2344.0,203.6716,203.6812,203.4995,203.6238,2344.0
2020-01-27 14:35:00,212.99,212.99,212.85,212.94,2500.0,203.7099,203.7099,203.576,203.6621,2500.0
2020-01-27 14:40:00,212.95,213.01,212.82,212.95,3550.0,203.6716,203.729,203.5473,203.6716,3550.0
2020-01-27 14:45:00,212.88,212.88,212.63,212.69,3318.0,203.6047,203.6047,203.3656,203.423,3318.0
2020-01-27 14:50:00,212.65,212.82,212.61,212.62,3213.0,203.3847,203.5473,203.3464,203.356,3213.0
2020-01-27 14:55:00,212.65,212.87,212.55,212.82,2673.0,203.3847,203.5951,203.2891,203.5473,2673.0
2020-01-27 15:00:00,212.74,212.86,212.73,212.79,2596.0,203.4708,203.5855,203.4612,203.5186,2596.0
2020-01-27 15:05:00,212.85,212.97,212.77,212.83,3500.0,203.576,203.6908,203.4995,203.5569,3500.0
2020-01-27 15:10:00,212.77,212.77,212.39,212.58,1901.0,203.4995,203.4995,203.136,203.3177,1901.0
2020-01-27 15:15:00,212.59,212.82,212.59,212.8,1500.0,203.3273,203.5473,203.3273,203.5282,1500.0
2020-01-27 15:20:00,212.79,212.87,212.6,212.68,3300.0,203.5186,203.5951,203.3369,203.4134,3300.0
2020-01-27 15:25:00,212.63,212.76,212.61,212.72,14740.0,203.3656,203.4899,203.3464,203.4516,14740.0
2020-01-27 15:30:00,212.61,212.61,212.27,212.28,4700.0,203.3464,203.3464,203.0213,203.0308,4700.0
2020-01-27 15:35:00,212.24,212.46,212.2,212.43,8075.0,202.9926,203.203,202.9543,203.1743,8075.0
2020-01-27 15:40:00,212.46,212.46,212.35,212.45,2114.0,203.203,203.203,203.0978,203.1934,2114.0
2020-01-27 15:45:00,212.46,212.55,212.17,212.21,5466.0,203.203,203.2891,202.9256,202.9639,5466.0
2020-01-27 15:50:00,211.98,212.21,211.97,211.98,9067.0,202.7439,202.9639,202.7343,202.7439,9067.0
2020-01-27 15:55:00,211.98,212.19,211.89,212.01,28344.0,202.7439,202.9447,202.6578,202.7726,28344.0
2020-01-28 09:30:00,212.25,213.75,212.25,213.75,10010.0,203.0021,204.4368,203.0021,204.4368,10010.0
2020-01-28 09:35:00,213.71,214.66,213.46,214.56,11155.0,204.3985,205.3071,204.1594,205.2115,11155.0
2020-01-28 09:40:00,214.54,214.89,214.37,214.7,9011.0,205.1923,205.5271,205.0298,205.3454,9011.0
2020-01-28 09:45:00,214.71,215.24,214.6,215.2,12182.0,205.3549,205.8619,205.2497,205.8236,12182.0
2020-01-28 09:50:00,215.36,215.66,215.05,215.41,11120.0,205.9766,206.2636,205.6801,206.0244,11120.0
2020-01-28 09:55:00,215.34,215.65,215.2,215.61,8500.0,205.9575,206.254,205.8236,206.2157,8500.0
2020-01-28 10:00:00,215.51,216.26,215.51,216.26,10950.0,206.1201,206.8374,206.1201,206.8374,10950.0
2020-01-28 10:05:00,216.24,216.84,216.24,216.73,10626.0,206.8183,207.3921,206.8183,207.2869,10626.0
2020-01-28 10:10:00,216.79,217.08,216.78,217.06,8949.0,207.3443,207.6217,207.3348,207.6026,8949.0
2020-01-28 10:15:00,217.06,217.12,216.68,216.84,19001.0,207.6026,207.6599,207.2391,207.3921,19001.0
2020-01-28 10:20:00,216.84,216.98,216.34,216.77,16136.0,207.3921,207.526,206.9139,207.3252,16136.0
2020-01-28 10:25:00,216.82,217.3,216.69,217.07,11841.0,207.373,207.8321,207.2487,207.6121,11841.0
2020-01-28 10:30:00,217.05,217.12,216.77,217.01,8534.0,207.593,207.6599,207.3252,207.5547,8534.0
2020-01-28 10:35:00,217.03,217.03,216.78,216.92,5298.0,207.5739,207.5739,207.3348,207.4687,5298.0
2020-01-28 10:40:00,216.9,217.35,216.9,217.35,6626.0,207.4495,207.8799,207.4495,207.8799,6626.0
2020-01-28 10:45:00,217.44,217.49,216.98,217.08,8742.0,207.966,208.0138,207.526,207.6217,8742.0
2020-01-28 10:50:00,216.97,217.39,216.93,217.24,5368.0,207.5165,207.9182,207.4782,207.7747,5368.0
2020-01-28 10:55:00,217.25,217.37,216.99,217.1,5200.0,207.7843,207.899,207.5356,207.6408,5200.0
2020-01-28 11:00:00,217.15,217.44,217.15,217.26,5380.0,207.6886,207.966,207.6886,207.7938,5380.0
2020-01-28 11:05:00,217.31,217.41,217.24,217.24,4110.0,207.8417,207.9373,207.7747,207.7747,4110.0
2020-01-28 11:10:00,217.28,217.36,217.12,217.18,4699.0,207.813,207.8895,207.6599,207.7173,4699.0
2020-01-28 11:15:00,217.14,217.24,216.95,217.0,5301.0,207.6791,207.7747,207.4973,207.5452,5301.0
2020-01-28 11:20:00,216.97,217.21,216.9,217.21,3000.0,207.5165,207.746,207.4495,207.746,3000.0
2020-01-28 11:25:00,217.27,217.4,217.14,217.33,6349.0,207.8034,207.9277,207.6791,207.8608,6349.0
2020-01-28 11:30:00,217.28,217.4,217.08,217.32,13179.0,207.813,207.9277,207.6217,207.8512,13179.0
2020-01-28 11:35:00,217.32,217.36,216.87,216.87,16906.0,207.8512,207.8895,207.4208,207.4208,16906.0
2020-01-28 11:40:00,216.88,217.13,216.81,217.13,5248.0,207.4304,207.6695,207.3634,207.6695,5248.0
2020-01-28 11:45:00,217.08,217.25,217.02,217.19,9868.0,207.6217,207.7843,207.5643,207.7269,9868.0
2020-01-28 11:50:00,217.22,217.51,217.22,217.42,11333.0,207.7556,208.0329,207.7556,207.9469,11333.0
2020-01-28 11:55:00,217.42,217.6,217.39,217.42,5990.0,207.9469,208.119,207.9182,207.9469,5990.0
2020-01-28 12:00:00,217.39,217.53,217.2,217.24,4299.0,207.9182,208.0521,207.7365,207.7747,4299.0
2020-01-28 12:05:00,217.33,217.34,217.13,217.24,2976.0,207.8608,207.8704,207.6695,207.7747,2976.0
2020-01-28 12:10:00,217.32,217.39,217.31,217.33,2548.0,207.8512,207.9182,207.8417,207.8608,2548.0
2020-01-28 12:15:00,217.27,217.43,217.2,217.43,3306.0,207.8034,207.9564,207.7365,207.9564,3306.0
2020-01-28 12:20:00,217.46,217.55,217.38,217.47,4500.0,207.9851,208.0712,207.9086,207.9947,4500.0
2020-01-28 12:25:00,217.46,217.53,217.26,217.34,3500.0,207.9851,208.0521,207.7938,207.8704,3500.0
2020-01-28 12:30:00,217.3,217.3,217.03,217.11,3276.0,207.8321,207.8321,207.5739,207.6504,3276.0
2020-01-28 12:35:00,217.11,217.17,216.93,217.11,5495.0,207.6504,207.7078,207.4782,207.6504,5495.0
2020-01-28 12:40:00,217.04,217.08,216.94,216.94,3902.0,207.5834,207.6217,207.4878,207.4878,3902.0
2020-01-28 12:45:00,216.98,217.18,216.94,217.15,4619.0,207.526,207.7173,207.4878,207.6886,4619.0
2020-01-28 12:50:00,217.16,217.17,216.97,216.98,5613.0,207.6982,207.7078,207.5165,207.526,5613.0
2020-01-28 12:55:00,217.03,217.07,216.91,217.03,2623.0,207.5739,207.6121,207.4591,207.5739,2623.0
2020-01-28 13:00:00,217.03,217.03,216.82,216.87,3001.0,207.5739,207.5739,207.373,207.4208,3001.0
2020-01-28 13:05:00,216.75,216.78,216.68,216.77,3400.0,207.3061,207.3348,207.2391,207.3252,3400.0
2020-01-28 13:10:00,216.73,216.95,216.72,216.95,2650.0,207.2869,207.4973,207.2774,207.4973,2650.0
2020-01-28 13:15:00,216.89,217.0,216.84,216.93,4592.0,207.44,207.5452,207.3921,207.4782,4592.0
2020-01-28 13:20:00,216.93,216.93,216.82,216.93,1745.0,207.4782,207.4782,207.373,207.4782,1745.0
2020-01-28 13:25:00,216.93,216.94,216.79,216.92,2991.0,207.4782,207.4878,207.3443,207.4687,2991.0
2020-01-28 13:30:00,216.94,216.99,216.75,216.78,2103.0,207.4878,207.5356,207.3061,207.3348,2103.0
2020-01-28 13:35:00,216.67,216.78,216.54,216.56,2363.0,207.2295,207.3348,207.1052,207.1243,2363.0
2020-01-28 13:40:00,216.53,216.74,216.53,216.68,3168.0,207.0956,207.2965,207.0956,207.2391,3168.0
2020-01-28 13:45:00,216.68,216.81,216.62,216.81,5431.0,207.2391,207.3634,207.1817,207.3634,5431.0
2020-01-28 13:50:00,216.78,216.89,216.77,216.85,5981.0,207.3348,207.44,207.3252,207.4017,5981.0
2020-01-28 13:55:00,216.82,216.92,216.73,216.92,5500.0,207.373,207.4687,207.2869,207.4687,5500.0
2020-01-28 14:00:00,216.94,217.03,216.88,216.97,5135.0,207.4878,207.5739,207.4304,207.5165,5135.0
2020-01-28 14:05:00,216.97,217.02,216.93,217.02,6400.0,207.5165,207.5643,207.4782,207.5643,6400.0
2020-01-28 14:10:00,217.03,217.21,216.96,217.21,4274.0,207.5739,207.746,207.5069,207.746,4274.0
2020-01-28 14:15:00,217.23,217.34,217.19,217.31,3517.0,207.7651,207.8704,207.7269,207.8417,3517.0
2020-01-28 14:20:00,217.3,217.4,217.25,217.3,3445.0,207.8321,207.9277,207.7843,207.8321,3445.0
2020-01-28 14:25:00,217.3,217.4,217.23,217.4,3501.0,207.8321,207.9277,207.7651,207.9277,3501.0
2020-01-28 14:30:00,217.35,217.45,217.35,217.43,2422.0,207.8799,207.9756,207.8799,207.9564,2422.0
2020-01-28 14:35:00,217.44,217.72,217.44,217.57,5529.0,207.966,208.2338,207.966,208.0903,5529.0
2020-01-28 14:40:00,217.53,217.7,217.53,217.64,4215.0,208.0521,208.2147,208.0521,208.1573,4215.0
2020-01-28 14:45:00,217.64,217.71,217.62,217.65,3546.0,208.1573,208.2242,208.1382,208.1668,3546.0
2020-01-28 14:50:00,217.61,217.68,217.47,217.48,4238.0,208.1286,208.1955,207.9947,208.0043,4238.0
2020-01-28 14:55:00,217.56,217.59,217.41,217.47,3593.0,208.0808,208.1095,207.9373,207.9947,3593.0
2020-01-28 15:00:00,217.5,217.5,217.31,217.37,6118.0,208.0234,208.0234,207.8417,207.899,6118.0
2020-01-28 15:05:00,217.37,217.46,217.34,217.4,5103.0,207.899,207.9851,207.8704,207.9277,5103.0
2020-01-28 15:10:00,217.44,217.49,217.29,217.41,8054.0,207.966,208.0138,207.8225,207.9373,8054.0
2020-01-28 15:15:00,217.42,217.42,217.1,217.26,4265.0,207.9469,207.9469,207.6408,207.7938,4265.0
2020-01-28 15:20:00,217.27,217.37,217.23,217.37,4937.0,207.8034,207.899,207.7651,207.899,4937.0
2020-01-28 15:25:00,217.34,217.37,217.18,217.24,5204.0,207.8704,207.899,207.7173,207.7747,5204.0
2020-01-28 15:30:00,217.28,217.42,217.19,217.27,6538.0,207.813,207.9469,207.7269,207.8034,6538.0
2020-01-28 15:35:00,217.36,217.43,217.09,217.12,8170.0,207.8895,207.9564,207.6312,207.6599,8170.0
2020-01-28 15:40:00,217.1,217.19,217.01,217.19,4137.0,207.6408,207.7269,207.5547,207.7269,4137.0
2020-01-28 15:45:00,217.15,217.32,217.09,217.24,10374.0,207.6886,207.8512,207.6312,207.7747,10374.0
2020-01-28 15:50:00,217.19,217.24,216.85,216.96,15859.0,207.7269,207.7747,207.4017,207.5069,15859.0
2020-01-28 15:55:00,216.94,217.26,216.54,216.63,43154.0,207.4878,207.7938,207.1052,207.1913,43154.0
2020-01-29 09:30:00,217.0,217.54,216.42,216.42,9599.0,207.5452,208.0616,206.9904,206.9904,9599.0
2020-01-29 09:35:00,216.27,216.77,216.27,216.77,1370.0,206.847,207.3252,206.847,207.3252,1370.0
2020-01-29 09:40:00,216.79,217.19,216.78,217.06,2948.0,207.3443,207.7269,207.3348,207.6026,2948.0
2020-01-29 09:45:00,216.84,216.85,216.63,216.63,1500.0,207.3921,207.4017,207.1913,207.1913,1500.0
2020-01-29 09:50:00,216.67,216.87,216.6,216.72,3419.0,207.2295,207.4208,207.1626,207.2774,3419.0
2020-01-29 09:55:00,216.69,216.69,216.4,216.62,1200.0,207.2487,207.2487,206.9713,207.1817,1200.0
2020-01-29 10:00:00,216.76,217.18,216.64,217.06,3715.0,207.3156,207.7173,207.2009,207.6026,3715.0
2020-01-29 10:05:00,217.08,217.1,216.82,217.03,3389.0,207.6217,207.6408,207.373,207.5739,3389.0
2020-01-29 10:10:00,217.04,217.04,216.8,216.96,2396.0,207.5834,207.5834,207.3539,207.5069,2396.0
2020-01-29 10:15:00,216.87,217.16,216.87,217.06,1649.0,207.4208,207.6982,207.4208,207.6026,1649.0
2020-01-29 10:20:00,217.08,217.18,217.06,217.06,1400.0,207.6217,207.7173,207.6026,207.6026,1400.0
2020-01-29 10:25:00,217.15,217.26,217.11,217.14,2000.0,207.6886,207.7938,207.6504,207.6791,2000.0
2020-01-29 10:30:00,217.18,217.46,217.18,217.35,2188.0,207.7173,207.9851,207.7173,207.8799,2188.0
2020-01-29 10:35:00,217.35,217.41,217.23,217.29,2308.0,207.8799,207.9373,207.7651,207.8225,2308.0
2020-01-29 10:40:00,217.32,217.54,217.23,217.49,4353.0,207.8512,208.0616,207.7651,208.0138,4353.0
2020-01-29 10:45:00,217.53,217.6,217.47,217.58,2999.0,208.0521,208.119,207.9947,208.0999,2999.0
2020-01-29 10:50:00,217.61,217.79,217.61,217.72,4220.0,208.1286,208.3007,208.1286,208.2338,4220.0
2020-01-29 10:55:00,217.68,217.82,217.61,217.78,2821.0,208.1955,208.3294,208.1286,208.2912,2821.0
2020-01-29 11:00:00,217.82,217.82,217.51,217.61,3361.0,208.3294,208.3294,208.0329,208.1286,3361.0
2020-01-29 11:05:00,217.61,217.74,217.58,217.68,2719.0,208.1286,208.2529,208.0999,208.1955,2719.0
2020-01-29 11:10:00,217.67,217.67,217.39,217.56,3078.0,208.186,208.186,207.9182,208.0808,3078.0
2020-01-29 11:15:00,217.56,217.68,217.39,217.57,3237.0,208.0808,208.1955,207.9182,208.0903,3237.0
2020-01-29 11:20:00,217.57,217.71,217.57,217.67,2393.0,208.0903,208.2242,208.0903,208.186,2393.0
2020-01-29 11:25:00,217.7,217.85,217.69,217.71,3677.0,208.2147,208.3581,208.2051,208.2242,3677.0
2020-01-29 11:30:00,217.69,217.71,217.53,217.53,1250.0,208.2051,208.2242,208.0521,208.0521,1250.0
2020-01-29 11:35:00,217.49,217.6,217.44,217.59,4175.0,208.0138,208.119,207.966,208.1095,4175.0
2020-01-29 11:40:00,217.6,217.69,217.44,217.44,6627.0,208.119,208.2051,207.966,207.966,6627.0
2020-01-29 11:45:00,217.42,217.47,217.23,217.23,5554.0,207.9469,207.9947,207.7651,207.7651,5554.0
2020-01-29 11:50:00,217.13,217.29,216.99,217.22,10498.0,207.6695,207.8225,207.5356,207.7556,10498.0
2020-01-29 11:55:00,217.23,217.46,217.23,217.45,927.0,207.7651,207.9851,207.7651,207.9756,927.0
2020-01-29 12:00:00,217.47,217.54,217.41,217.54,2091.0,207.9947,208.0616,207.9373,208.0616,2091.0
2020-01-29 12:05:00,217.53,217.58,217.43,217.55,3948.0,208.0521,208.0999,207.9564,208.0712,3948.0
2020-01-29 12:10:00,217.55,217.82,217.55,217.81,2802.0,208.0712,208.3294,208.0712,208.3199,2802.0
2020-01-29 12:15:00,217.82,217.89,217.68,217.68,4596.0,208.3294,208.3964,208.1955,208.1955,4596.0
2020-01-29 12:20:00,217.69,217.73,217.52,217.63,4896.0,208.2051,208.2434,208.0425,208.1477,4896.0
2020-01-29 12:25:00,217.59,217.73,217.49,217.64,3099.0,208.1095,208.2434,208.0138,208.1573,3099.0
2020-01-29 12:30:00,217.69,217.78,217.62,217.63,5300.0,208.2051,208.2912,208.1382,208.1477,5300.0
2020-01-29 12:35:00,217.6,217.78,217.5,217.78,64882.0,208.119,208.2912,208.0234,208.2912,64882.0
2020-01-29 12:40:00,217.8,217.88,217.31,217.37,9307.0,208.3103,208.3868,207.8417,207.899,9307.0
2020-01-29 12:45:00,217.44,217.54,217.44,217.49,2731.0,207.966,208.0616,207.966,208.0138,2731.0
2020-01-29 12:50:00,217.5,217.73,217.49,217.72,16800.0,208.0234,208.2434,208.0138,208.2338,16800.0
2020-01-29 12:55:00,217.74,217.78,217.63,217.63,4036.0,208.2529,208.2912,208.1477,208.1477,4036.0
2020-01-29 13:00:00,217.73,217.87,217.67,217.69,10200.0,208.2434,208.3773,208.186,208.2051,10200.0
2020-01-29 13:05:00,217.74,217.83,217.67,217.69,1206.0,208.2529,208.339,208.186,208.2051,1206.0
2020-01-29 13:10:00,217.71,217.83,217.69,217.83,2412.0,208.2242,208.339,208.2051,208.339,2412.0
2020-01-29 13:15:00,217.84,217.84,217.57,217.68,4041.0,208.3486,208.3486,208.0903,208.1955,4041.0
2020-01-29 13:20:00,217.6,217.6,217.48,217.55,3050.0,208.119,208.119,208.0043,208.0712,3050.0
2020-01-29 13:25:00,217.62,217.76,217.57,217.68,3100.0,208.1382,208.2721,208.0903,208.1955,3100.0
2020-01-29 13:30:00,217.73,217.86,217.67,217.85,3000.0,208.2434,208.3677,208.186,208.3581,3000.0
2020-01-29 13:35:00,217.85,217.95,217.82,217.93,7505.0,208.3581,208.4538,208.3294,208.4346,7505.0
2020-01-29 13:40:00,217.93,218.05,217.9,217.91,4480.0,208.4346,208.5494,208.406,208.4155,4480.0
2020-01-29 13:45:00,217.93,217.97,217.87,217.97,3093.0,208.4346,208.4729,208.3773,208.4729,3093.0
2020-01-29 13:50:00,217.91,218.16,217.91,218.13,5007.0,208.4155,208.6546,208.4155,208.6259,5007.0
2020-01-29 13:55:00,218.05,218.1,217.58,217.64,15037.0,208.5494,208.5972,208.0999,208.1573,15037.0
2020-01-29 14:00:00,217.55,218.14,217.53,218.03,5089.0,208.0712,208.6355,208.0521,208.5303,5089.0
2020-01-29 14:05:00,218.11,218.11,217.81,217.81,13473.0,208.6068,208.6068,208.3199,208.3199,13473.0
2020-01-29 14:10:00,217.83,217.89,217.63,217.63,4791.0,208.339,208.3964,208.1477,208.1477,4791.0
2020-01-29 14:15:00,217.76,217.98,217.7,217.94,12441.0,208.2721,208.4825,208.2147,208.4442,12441.0
2020-01-29 14:20:00,217.94,218.02,217.73,217.73,2780.0,208.4442,208.5207,208.2434,208.2434,2780.0
2020-01-29 14:25:00,217.81,217.84,217.74,217.84,1726.0,208.3199,208.3486,208.2529,208.3486,1726.0
2020-01-29 14:30:00,217.87,218.04,217.8,218.0,3601.0,208.3773,208.5399,208.3103,208.5016,3601.0
2020-01-29 14:35:00,217.97,218.11,217.9,218.08,4300.0,208.4729,208.6068,208.406,208.5781,4300.0
2020-01-29 14:40:00,218.07,218.12,217.95,218.0,4385.0,208.5685,208.6164,208.4538,208.5016,4385.0
2020-01-29 14:45:00,218.03,218.44,218.03,218.44,20810.0,208.5303,208.9224,208.5303,208.9224,20810.0
2020-01-29 14:50:00,218.36,218.36,218.17,218.28,3650.0,208.8459,208.8459,208.6642,208.7694,3650.0
2020-01-29 14:55:00,218.25,218.25,218.11,218.14,2956.0,208.7407,208.7407,208.6068,208.6355,2956.0
2020-01-29 15:00:00,218.17,218.25,217.65,217.73,6033.0,208.6642,208.7407,208.1668,208.2434,6033.0
2020-01-29 15:05:00,217.73,217.89,217.68,217.87,4250.0,208.2434,208.3964,208.1955,208.3773,4250.0
2020-01-29 15:10:00,217.85,217.9,217.51,217.51,4650.0,208.3581,208.406,208.0329,208.0329,4650.0
2020-01-29 15:15:00,217.27,217.35,217.17,217.18,3136.0,207.8034,207.8799,207.7078,207.7173,3136.0
2020-01-29 15:20:00,217.17,217.17,216.88,217.14,7528.0,207.7078,207.7078,207.4304,207.6791,7528.0
2020-01-29 15:25:00,217.15,217.33,217.15,217.33,3482.0,207.6886,207.8608,207.6886,207.8608,3482.0
2020-01-29 15:30:00,217.37,217.55,217.25,217.36,11528.0,207.899,208.0712,207.7843,207.8895,11528.0
2020-01-29 15:35:00,217.41,217.44,217.19,217.25,6387.0,207.9373,207.966,207.7269,207.7843,6387.0
2020-01-29 15:40:00,217.21,217.29,216.89,217.15,7209.0,207.746,207.8225,207.44,207.6886,7209.0
2020-01-29 15:45:00,217.19,217.21,216.98,217.04,12919.0,207.7269,207.746,207.526,207.5834,12919.0
2020-01-29 15:50:00,217.02,217.02,216.68,216.82,14713.0,207.5643,207.5643,207.2391,207.373,14713.0
2020-01-29 15:55:00,216.83,216.98,216.57,216.59,45449.0,207.3826,207.526,207.1339,207.153,45449.0
2020-01-30 09:30:00,215.08,216.38,214.55,216.38,5958.0,205.7088,206.9522,205.2019,206.9522,5958.0
2020-01-30 09:35:00,216.49,216.56,216.2,216.56,3282.0,207.0574,207.1243,206.78,207.1243,3282.0
2020-01-30 09:40:00,216.66,216.76,215.44,215.64,7043.0,207.22,207.3156,206.0531,206.2444,7043.0
2020-01-30 09:45:00,215.55,216.2,215.55,216.2,4675.0,206.1583,206.78,206.1583,206.78,4675.0
2020-01-30 09:50:00,216.06,216.67,216.06,216.41,3500.0,206.6461,207.2295,206.6461,206.9809,3500.0
2020-01-30 09:55:00,216.28,216.86,216.27,216.86,4736.0,206.8565,207.4113,206.847,207.4113,4736.0
2020-01-30 10:00:00,216.88,217.05,216.42,216.62,13450.0,207.4304,207.593,206.9904,207.1817,13450.0
2020-01-30 10:05:00,216.58,216.94,216.58,216.94,5626.0,207.1435,207.4878,207.1435,207.4878,5626.0
2020-01-30 10:10:00,216.98,217.04,216.85,216.94,4696.0,207.526,207.5834,207.4017,207.4878,4696.0
2020-01-30 10:15:00,216.92,217.04,216.85,217.01,3882.0,207.4687,207.5834,207.4017,207.5547,3882.0
2020-01-30 10:20:00,217.01,217.22,216.94,217.06,4000.0,207.5547,207.7556,207.4878,207.6026,4000.0
2020-01-30 10:25:00,217.11,217.28,216.85,217.28,4100.0,207.6504,207.813,207.4017,207.813,4100.0
2020-01-30 10:30:00,217.28,217.33,216.98,217.25,5302.0,207.813,207.8608,207.526,207.7843,5302.0
2020-01-30 10:35:00,217.27,217.53,217.16,217.45,7500.0,207.8034,208.0521,207.6982,207.9756,7500.0
2020-01-30 10:40:00,217.43,217.78,217.13,217.27,10854.0,207.9564,208.2912,207.6695,207.8034,10854.0
2020-01-30 10:45:00,217.18,217.76,217.15,217.71,18569.0,207.7173,208.2721,207.6886,208.2242,18569.0
2020-01-30 10:50:00,217.65,217.65,217.15,217.16,7428.0,208.1668,208.1668,207.6886,207.6982,7428.0
2020-01-30 10:55:00,217.2,217.49,217.11,217.49,8193.0,207.7365,208.0138,207.6504,208.0138,8193.0
2020-01-30 11:00:00,217.54,218.03,217.54,217.94,27179.0,208.0616,208.5303,208.0616,208.4442,27179.0
2020-01-30 11:05:00,218.06,218.23,217.97,218.18,5554.0,208.559,208.7216,208.4729,208.6738,5554.0
2020-01-30 11:10:00,218.23,218.46,218.21,218.28,8855.0,208.7216,208.9416,208.7024,208.7694,8855.0
2020-01-30 11:15:00,218.2,218.32,218.04,218.26,11375.0,208.6929,208.8077,208.5399,208.7503,11375.0
2020-01-30 11:20:00,218.27,218.4,217.85,218.16,10772.0,208.7598,208.8842,208.3581,208.6546,10772.0
2020-01-30 11:25:00,218.15,218.15,218.03,218.09,3828.0,208.6451,208.6451,208.5303,208.5877,3828.0
2020-01-30 11:30:00,218.04,218.15,217.97,218.14,4806.0,208.5399,208.6451,208.4729,208.6355,4806.0
2020-01-30 11:35:00,218.18,218.57,218.18,218.42,2950.0,208.6738,209.0468,208.6738,208.9033,2950.0
2020-01-30 11:40:00,218.38,218.54,218.35,218.41,6473.0,208.865,209.0181,208.8363,208.8937,6473.0
2020-01-30 11:45:00,218.43,218.62,218.39,218.56,3418.0,208.9129,209.0946,208.8746,209.0372,3418.0
2020-01-30 11:50:00,218.62,218.99,218.62,218.88,2997.0,209.0946,209.4485,209.0946,209.3433,2997.0
2020-01-30 11:55:00,218.72,218.8,218.44,218.44,4706.0,209.1902,209.2667,208.9224,208.9224,4706.0
2020-01-30 12:00:00,218.4,218.49,218.35,218.49,2378.0,208.8842,208.9702,208.8363,208.9702,2378.0
2020-01-30 12:05:00,218.51,218.58,218.41,218.52,2800.0,208.9894,209.0563,208.8937,208.9989,2800.0
2020-01-30 12:10:00,218.52,218.52,218.41,218.41,2524.0,208.9989,208.9989,208.8937,208.8937,2524.0
2020-01-30 12:15:00,218.36,218.41,218.27,218.32,3921.0,208.8459,208.8937,208.7598,208.8077,3921.0
2020-01-30 12:20:00,218.31,218.7,218.3,218.58,42297.0,208.7981,209.1711,208.7885,209.0563,42297.0
2020-01-30 12:25:00,218.58,218.73,218.56,218.69,44026.0,209.0563,209.1998,209.0372,209.1615,44026.0
2020-01-30 12:30:00,218.61,218.73,218.54,218.61,2603.0,209.085,209.1998,209.0181,209.085,2603.0
2020-01-30 12:35:00,218.59,218.7,218.18,218.26,12045.0,209.0659,209.1711,208.6738,208.7503,12045.0
2020-01-30 12:40:00,218.27,218.39,218.14,218.33,5551.0,208.7598,208.8746,208.6355,208.8172,5551.0
2020-01-30 12:45:00,218.24,218.37,218.1,218.34,4996.0,208.7311,208.8555,208.5972,208.8268,4996.0
2020-01-30 12:50:00,218.34,218.6,218.21,218.21,3001.0,208.8268,209.0755,208.7024,208.7024,3001.0
2020-01-30 12:55:00,218.09,218.43,218.09,218.33,2600.0,208.5877,208.9129,208.5877,208.8172,2600.0
2020-01-30 13:00:00,218.36,218.51,218.36,218.46,1690.0,208.8459,208.9894,208.8459,208.9416,1690.0
2020-01-30 13:05:00,218.45,218.53,218.35,218.46,3730.0,208.932,209.0085,208.8363,208.9416,3730.0
2020-01-30 13:10:00,218.45,218.6,218.44,218.49,3145.0,208.932,209.0755,208.9224,208.9702,3145.0
2020-01-30 13:15:00,218.56,218.76,218.47,218.47,14307.0,209.0372,209.2285,208.9511,208.9511,14307.0
2020-01-30 13:20:00,218.55,218.58,218.29,218.53,4402.0,209.0276,209.0563,208.779,209.0085,4402.0
2020-01-30 13:25:00,218.5,218.75,218.5,218.59,4265.0,208.9798,209.2189,208.9798,209.0659,4265.0
2020-01-30 13:30:00,218.53,218.62,218.39,218.42,8433.0,209.0085,209.0946,208.8746,208.9033,8433.0
2020-01-30 13:35:00,218.35,218.64,218.25,218.64,3600.0,208.8363,209.1137,208.7407,209.1137,3600.0
2020-01-30 13:40:00,218.62,218.68,218.57,218.59,32443.0,209.0946,209.152,209.0468,209.0659,32443.0
2020-01-30 13:45:00,218.6,218.67,218.41,218.42,7600.0,209.0755,209.1424,208.8937,208.9033,7600.0
2020-01-30 13:50:00,218.49,218.51,218.41,218.44,5704.0,208.9702,208.9894,208.8937,208.9224,5704.0
2020-01-30 13:55:00,218.44,218.47,218.24,218.31,3060.0,208.9224,208.9511,208.7311,208.7981,3060.0
2020-01-30 14:00:00,218.38,218.42,218.15,218.21,5398.0,208.865,208.9033,208.6451,208.7024,5398.0
2020-01-30 14:05:00,218.23,218.27,218.12,218.27,4743.0,208.7216,208.7598,208.6164,208.7598,4743.0
2020-01-30 14:10:00,218.29,218.58,218.29,218.52,5181.0,208.779,209.0563,208.779,208.9989,5181.0
2020-01-30 14:15:00,218.47,218.5,218.42,218.5,1952.0,208.9511,208.9798,208.9033,208.9798,1952.0
2020-01-30 14:20:00,218.59,218.59,218.41,218.41,5701.0,209.0659,209.0659,208.8937,208.8937,5701.0
2020-01-30 14:25:00,218.42,218.6,218.42,218.53,2950.0,208.9033,209.0755,208.9033,209.0085,2950.0
2020-01-30 14:30:00,218.56,218.56,218.35,218.41,3900.0,209.0372,209.0372,208.8363,208.8937,3900.0
2020-01-30 14:35:00,218.43,218.43,218.21,218.28,3102.0,208.9129,208.9129,208.7024,208.7694,3102.0
2020-01-30 14:40:00,218.39,218.77,217.85,218.0,14218.0,208.8746,209.238,208.3581,208.5016,14218.0
2020-01-30 14:45:00,217.95,218.46,217.93,218.2,5230.0,208.4538,208.9416,208.4346,208.6929,5230.0
2020-01-30 14:50:00,218.3,218.37,218.15,218.24,9531.0,208.7885,208.8555,208.6451,208.7311,9531.0
2020-01-30 14:55:00,218.2,218.66,218.2,218.48,10190.0,208.6929,209.1328,208.6929,208.9607,10190.0
2020-01-30 15:00:00,218.58,218.77,218.46,218.63,17007.0,209.0563,209.238,208.9416,209.1041,17007.0
2020-01-30 15:05:00,218.63,218.74,218.51,218.62,7580.0,209.1041,209.2094,208.9894,209.0946,7580.0
2020-01-30 15:10:00,218.63,218.67,218.47,218.55,6198.0,209.1041,209.1424,208.9511,209.0276,6198.0
2020-01-30 15:15:00,218.55,218.76,218.43,218.62,7859.0,209.0276,209.2285,208.9129,209.0946,7859.0
2020-01-30 15:20:00,218.63,218.74,218.63,218.68,12265.0,209.1041,209.2094,209.1041,209.152,12265.0
2020-01-30 15:25:00,218.7,218.73,218.47,218.68,6989.0,209.1711,209.1998,208.9511,209.152,6989.0
2020-01-30 15:30:00,218.64,218.87,218.64,218.87,7830.0,209.1137,209.3337,209.1137,209.3337,7830.0
2020-01-30 15:35:00,218.9,218.95,218.76,218.85,24325.0,209.3624,209.4102,209.2285,209.3146,24325.0
2020-01-30 15:40:00,218.8,219.29,218.8,219.26,19010.0,209.2667,209.7354,209.2667,209.7067,19010.0
2020-01-30 15:45:00,219.25,219.8,219.23,219.65,10892.0,209.6971,210.2232,209.678,210.0797,10892.0
2020-01-30 15:50:00,219.62,219.85,219.14,219.17,38447.0,210.051,210.271,209.5919,209.6206,38447.0
2020-01-30 15:55:00,219.26,219.7,219.02,219.65,74195.0,209.7067,210.1275,209.4772,210.0797,74195.0
2020-01-31 09:30:00,223.76,227.71,222.17,227.3,42085.0,214.4382,218.2236,212.9144,217.8307,42085.0
2020-01-31 09:35:00,226.32,227.3,224.7,226.5,21682.0,216.8915,217.8307,215.339,217.064,21682.0
2020-01-31 09:40:00,226.53,226.98,225.42,225.5,15412.0,217.0928,217.524,216.029,216.1057,15412.0
2020-01-31 09:45:00,225.77,226.56,225.47,225.76,11986.0,216.3644,217.1215,216.0769,216.3548,11986.0
2020-01-31 09:50:00,225.69,225.84,224.55,224.57,30890.0,216.2878,216.4315,215.1953,215.2144,30890.0
2020-01-31 09:55:00,224.83,224.83,223.91,224.2,19841.0,215.4636,215.4636,214.5819,214.8598,19841.0
2020-01-31 10:00:00,224.12,224.46,223.0,223.46,22427.0,214.7832,215.109,213.7098,214.1507,22427.0
2020-01-31 10:05:00,223.48,223.71,223.05,223.53,9228.0,214.1698,214.3902,213.7577,214.2177,9228.0
2020-01-31 10:10:00,223.54,223.95,223.16,223.95,13447.0,214.2273,214.6202,213.8632,214.6202,13447.0
2020-01-31 10:15:00,223.99,223.99,223.2,223.4,13819.0,214.6586,214.6586,213.9015,214.0932,13819.0
2020-01-31 10:20:00,223.37,223.75,223.23,223.55,16020.0,214.0644,214.4286,213.9302,214.2369,16020.0
2020-01-31 10:25:00,223.53,223.66,223.29,223.58,10830.0,214.2177,214.3423,213.9877,214.2657,10830.0
2020-01-31 10:30:00,223.59,223.76,223.33,223.49,18862.0,214.2752,214.4382,214.0261,214.1794,18862.0
2020-01-31 10:35:00,223.46,223.86,223.13,223.49,7933.0,214.1507,214.534,213.8344,214.1794,7933.0
2020-01-31 10:40:00,223.56,223.68,223.24,223.42,9533.0,214.2465,214.3615,213.9398,214.1123,9533.0
2020-01-31 10:45:00,223.42,223.68,223.12,223.14,8902.0,214.1123,214.3615,213.8248,213.844,8902.0
2020-01-31 10:50:00,223.18,223.18,222.81,222.91,11264.0,213.8823,213.8823,213.5277,213.6236,11264.0
2020-01-31 10:55:00,222.96,223.04,222.52,222.68,27527.0,213.6715,213.7482,213.2498,213.4032,27527.0
2020-01-31 11:00:00,222.68,222.86,222.46,222.6,4422.0,213.4032,213.5757,213.1923,213.3265,4422.0
2020-01-31 11:05:00,222.58,222.64,222.11,222.36,38526.0,213.3073,213.3648,212.8569,213.0965,38526.0
2020-01-31 11:10:00,222.35,222.57,221.88,222.06,6011.0,213.0869,213.2977,212.6365,212.809,6011.0
2020-01-31 11:15:00,222.01,222.43,221.63,222.42,11276.0,212.7611,213.1636,212.3969,213.154,11276.0
2020-01-31 11:20:00,222.31,222.33,221.58,221.63,12007.0,213.0486,213.0677,212.349,212.3969,12007.0
2020-01-31 11:25:00,221.69,221.69,221.1,221.15,8031.0,212.4544,212.4544,211.889,211.9369,8031.0
2020-01-31 11:30:00,221.15,222.0,220.93,221.5,7996.0,211.9369,212.7515,211.7261,212.2723,7996.0
2020-01-31 11:35:00,221.32,221.45,221.01,221.45,8660.0,212.0998,212.2244,211.8027,212.2244,8660.0
2020-01-31 11:40:00,221.49,221.82,221.44,221.8,4159.0,212.2627,212.579,212.2148,212.5598,4159.0
2020-01-31 11:45:00,221.78,222.55,221.77,222.29,3474.0,212.5407,213.2786,212.5311,213.0294,3474.0
2020-01-31 11:50:00,222.16,222.89,222.02,222.86,8949.0,212.9048,213.6044,212.7707,213.5757,8949.0
2020-01-31 11:55:00,222.82,223.19,222.47,222.5,19843.0,213.5373,213.8919,213.2019,213.2307,19843.0
2020-01-31 12:00:00,222.31,222.31,221.66,221.92,4567.0,213.0486,213.0486,212.4256,212.6748,4567.0
2020-01-31 12:05:00,221.84,222.05,221.6,221.81,6617.0,212.5982,212.7994,212.3681,212.5694,6617.0
2020-01-31 12:10:00,221.91,221.95,221.62,221.78,6893.0,212.6652,212.7036,212.3873,212.5407,6893.0
2020-01-31 12:15:00,221.83,221.84,221.27,221.27,4299.0,212.5886,212.5982,212.0519,212.0519,4299.0
2020-01-31 12:20:00,221.32,221.42,221.01,221.02,5048.0,212.0998,212.1956,211.8027,211.8123,5048.0
2020-01-31 12:25:00,220.97,221.25,220.97,221.15,3950.0,211.7644,212.0327,211.7644,211.9369,3950.0
2020-01-31 12:30:00,221.12,221.17,220.9,221.05,6875.0,211.9081,211.9561,211.6973,211.8411,6875.0
2020-01-31 12:35:00,221.06,221.1,220.44,220.71,10008.0,211.8506,211.889,211.2565,211.5152,10008.0
2020-01-31 12:40:00,220.77,221.23,220.77,221.21,4925.0,211.5727,212.0136,211.5727,211.9944,4925.0
2020-01-31 12:45:00,221.71,221.74,221.16,221.34,3317.0,212.4736,212.5023,211.9465,212.119,3317.0
2020-01-31 12:50:00,221.41,221.67,221.23,221.67,5302.0,212.1861,212.4352,212.0136,212.4352,5302.0
2020-01-31 12:55:00,221.63,221.81,221.39,221.39,3960.0,212.3969,212.5694,212.1669,212.1669,3960.0
2020-01-31 13:00:00,221.39,221.71,221.23,221.61,4979.0,212.1669,212.4736,212.0136,212.3777,4979.0
2020-01-31 13:05:00,221.42,221.9,221.42,221.76,5502.0,212.1956,212.6557,212.1956,212.5215,5502.0
2020-01-31 13:10:00,221.75,221.82,221.29,221.29,4534.0,212.5119,212.579,212.0711,212.0711,4534.0
2020-01-31 13:15:00,221.42,221.42,220.93,221.03,6361.0,212.1956,212.1956,211.7261,211.8219,6361.0
2020-01-31 13:20:00,221.03,221.2,220.96,221.08,5710.0,211.8219,211.9848,211.7548,211.8698,5710.0
2020-01-31 13:25:00,221.07,221.19,220.98,221.08,7861.0,211.8602,211.9752,211.774,211.8698,7861.0
2020-01-31 13:30:00,221.06,221.15,220.3,220.42,15579.0,211.8506,211.9369,211.1223,211.2373,15579.0
2020-01-31 13:35:00,220.4,220.93,220.35,220.93,5500.0,211.2181,211.7261,211.1702,211.7261,5500.0
2020-01-31 13:40:00,220.66,220.81,220.38,220.66,6477.0,211.4673,211.6111,211.199,211.4673,6477.0
2020-01-31 13:45:00,220.72,221.03,220.72,220.89,4614.0,211.5248,211.8219,211.5248,211.6877,4614.0
2020-01-31 13:50:00,220.96,221.09,220.74,221.03,7103.0,211.7548,211.8794,211.544,211.8219,7103.0
2020-01-31 13:55:00,221.03,222.18,221.03,221.92,7817.0,211.8219,212.924,211.8219,212.6748,7817.0
2020-01-31 14:00:00,221.86,222.17,221.8,222.07,7869.0,212.6173,212.9144,212.5598,212.8186,7869.0
2020-01-31 14:05:00,222.04,222.3,221.85,222.22,7808.0,212.7898,213.039,212.6077,212.9623,7808.0
2020-01-31 14:10:00,222.32,222.67,222.18,222.36,11468.0,213.0582,213.3936,212.924,213.0965,11468.0
2020-01-31 14:15:00,222.36,222.84,222.11,222.73,3228.0,213.0965,213.5565,212.8569,213.4511,3228.0
2020-01-31 14:20:00,222.62,222.62,221.19,221.47,6104.0,213.3457,213.3457,211.9752,212.2436,6104.0
2020-01-31 14:25:00,221.38,221.85,221.37,221.71,6166.0,212.1573,212.6077,212.1477,212.4736,6166.0
2020-01-31 14:30:00,221.63,222.23,221.58,221.98,5040.0,212.3969,212.9719,212.349,212.7323,5040.0
2020-01-31 14:35:00,221.89,222.0,221.68,221.73,4248.0,212.6461,212.7515,212.4448,212.4927,4248.0
2020-01-31 14:40:00,221.88,221.92,221.4,221.4,5381.0,212.6365,212.6748,212.1765,212.1765,5381.0
2020-01-31 14:45:00,221.48,221.49,221.08,221.29,5714.0,212.2531,212.2627,211.8698,212.0711,5714.0
2020-01-31 14:50:00,221.15,221.34,221.05,221.3,8044.0,211.9369,212.119,211.8411,212.0806,8044.0
2020-01-31 14:55:00,221.24,221.28,220.96,221.16,5889.0,212.0231,212.0615,211.7548,211.9465,5889.0
2020-01-31 15:00:00,221.15,221.42,221.0,221.04,6509.0,211.9369,212.1956,211.7931,211.8315,6509.0
2020-01-31 15:05:00,221.07,221.13,220.68,220.83,6766.0,211.8602,211.9177,211.4865,211.6302,6766.0
2020-01-31 15:10:00,220.8,220.8,220.47,220.51,7923.0,211.6015,211.6015,211.2852,211.3236,7923.0
2020-01-31 15:15:00,220.51,221.0,220.41,220.44,12920.0,211.3236,211.7931,211.2277,211.2565,12920.0
2020-01-31 15:20:00,220.49,220.63,220.21,220.63,6419.0,211.3044,211.4386,211.0361,211.4386,6419.0
2020-01-31 15:25:00,220.74,220.74,220.24,220.37,6609.0,211.544,211.544,211.0648,211.1894,6609.0
2020-01-31 15:30:00,220.33,220.34,220.17,220.19,7702.0,211.1511,211.1606,210.9977,211.0169,7702.0
2020-01-31 15:35:00,220.15,220.31,219.97,220.19,6458.0,210.9786,211.1319,210.8061,211.0169,6458.0
2020-01-31 15:40:00,220.2,220.47,219.86,220.28,7212.0,211.0265,211.2852,210.7006,211.1031,7212.0
2020-01-31 15:45:00,220.4,220.44,219.94,219.94,9525.0,211.2181,211.2565,210.7773,210.7773,9525.0
2020-01-31 15:50:00,219.9,220.22,219.76,219.81,19796.0,210.739,211.0456,210.6048,210.6527,19796.0
2020-01-31 15:55:00,219.89,220.61,219.89,220.36,56976.0,210.7294,211.4194,210.7294,211.1798,56976.0
2020-02-03 09:30:00,222.22,222.99,221.65,221.94,16726.0,212.9623,213.7002,212.4161,212.694,16726.0
2020-02-03 09:35:00,221.43,222.48,221.42,222.0,1034.0,212.2052,213.2115,212.1956,212.7515,1034.0
2020-02-03 09:40:00,221.88,222.55,221.88,222.31,5060.0,212.6365,213.2786,212.6365,213.0486,5060.0
2020-02-03 09:45:00,222.37,223.34,222.19,223.18,7833.0,213.1061,214.0357,212.9336,213.8823,7833.0
2020-02-03 09:50:00,223.33,223.37,222.8,222.98,4902.0,214.0261,214.0644,213.5182,213.6907,4902.0
2020-02-03 09:55:00,223.0,224.2,223.0,223.45,7976.0,213.7098,214.8598,213.7098,214.1411,7976.0
2020-02-03 10:00:00,223.64,224.38,223.64,224.11,4724.0,214.3232,215.0323,214.3232,214.7736,4724.0
2020-02-03 10:05:00,224.15,224.15,223.33,223.68,7055.0,214.8119,214.8119,214.0261,214.3615,7055.0
2020-02-03 10:10:00,223.81,224.19,223.72,223.82,6977.0,214.4861,214.8502,214.3998,214.4957,6977.0
2020-02-03 10:15:00,223.79,224.09,223.64,224.02,4938.0,214.4669,214.7544,214.3232,214.6873,4938.0
2020-02-03 10:20:00,224.03,224.19,223.77,223.89,5605.0,214.6969,214.8502,214.4477,214.5627,5605.0
2020-02-03 10:25:00,223.73,224.18,223.66,224.18,5742.0,214.4094,214.8407,214.3423,214.8407,5742.0
2020-02-03 10:30:00,224.13,224.78,224.07,224.38,10797.0,214.7927,215.4157,214.7352,215.0323,10797.0
2020-02-03 10:35:00,224.4,224.55,224.38,224.4,4903.0,215.0515,215.1953,215.0323,215.0515,4903.0
2020-02-03 10:40:00,224.38,224.8,224.07,224.7,12652.0,215.0323,215.4348,214.7352,215.339,12652.0
2020-02-03 10:45:00,224.84,224.85,224.33,224.33,9098.0,215.4732,215.4828,214.9844,214.9844,9098.0
2020-02-03 10:50:00,224.35,224.74,224.35,224.63,7891.0,215.0036,215.3773,215.0036,215.2719,7891.0
2020-02-03 10:55:00,224.68,224.76,224.45,224.67,7851.0,215.3198,215.3965,215.0994,215.3103,7851.0
2020-02-03 11:00:00,224.67,224.76,224.42,224.52,6114.0,215.3103,215.3965,215.0707,215.1665,6114.0
2020-02-03 11:05:00,224.61,224.95,224.47,224.8,4413.0,215.2528,215.5786,215.1186,215.4348,4413.0
2020-02-03 11:10:00,224.9,225.19,224.78,225.19,8669.0,215.5307,215.8086,215.4157,215.8086,8669.0
2020-02-03 11:15:00,225.19,225.19,224.71,225.0,15481.0,215.8086,215.8086,215.3486,215.6265,15481.0
2020-02-03 11:20:00,225.06,225.53,225.04,225.53,7136.0,215.684,216.1344,215.6648,216.1344,7136.0
2020-02-03 11:25:00,225.53,225.75,225.32,225.46,6250.0,216.1344,216.3453,215.9332,216.0673,6250.0
2020-02-03 11:30:00,225.33,225.33,224.81,224.99,8657.0,215.9428,215.9428,215.4444,215.6169,8657.0
2020-02-03 11:35:00,224.98,225.15,224.83,225.15,7057.0,215.6073,215.7703,215.4636,215.7703,7057.0
2020-02-03 11:40:00,225.17,225.3,224.72,224.97,6949.0,215.7894,215.914,215.3582,215.5978,6949.0
2020-02-03 11:45:00,224.97,224.97,224.56,224.67,8435.0,215.5978,215.5978,215.2048,215.3103,8435.0
2020-02-03 11:50:00,224.59,224.92,224.59,224.83,6104.0,215.2336,215.5498,215.2336,215.4636,6104.0
2020-02-03 11:55:00,224.76,225.15,224.76,224.93,12406.0,215.3965,215.7703,215.3965,215.5594,12406.0
2020-02-03 12:00:00,224.87,224.91,224.57,224.78,4780.0,215.5019,215.5403,215.2144,215.4157,4780.0
2020-02-03 12:05:00,224.73,224.87,224.65,224.74,6516.0,215.3678,215.5019,215.2911,215.3773,6516.0
2020-02-03 12:10:00,224.69,224.86,224.69,224.75,3800.0,215.3294,215.4923,215.3294,215.3869,3800.0
2020-02-03 12:15:00,224.78,225.02,224.77,225.02,3634.0,215.4157,215.6457,215.4061,215.6457,3634.0
2020-02-03 12:20:00,225.02,225.15,225.0,225.1,3557.0,215.6457,215.7703,215.6265,215.7223,3557.0
2020-02-03 12:25:00,225.17,225.33,225.12,225.18,7013.0,215.7894,215.9428,215.7415,215.799,7013.0
2020-02-03 12:30:00,225.17,225.3,225.03,225.03,3083.0,215.7894,215.914,215.6553,215.6553,3083.0
2020-02-03 12:35:00,224.97,225.05,224.8,224.89,6041.0,215.5978,215.6744,215.4348,215.5211,6041.0
2020-02-03 12:40:00,224.91,225.18,224.88,225.15,7324.0,215.5403,215.799,215.5115,215.7703,7324.0
2020-02-03 12:45:00,225.17,225.37,225.11,225.25,4907.0,215.7894,215.9811,215.7319,215.8661,4907.0
2020-02-03 12:50:00,225.32,225.35,225.2,225.33,5684.0,215.9332,215.9619,215.8182,215.9428,5684.0
2020-02-03 12:55:00,225.33,225.34,225.24,225.32,3594.0,215.9428,215.9523,215.8565,215.9332,3594.0
2020-02-03 13:00:00,225.42,225.46,225.13,225.21,7312.0,216.029,216.0673,215.7511,215.8278,7312.0
2020-02-03 13:05:00,225.21,225.32,225.16,225.29,7239.0,215.8278,215.9332,215.7798,215.9044,7239.0
2020-02-03 13:10:00,225.24,225.37,224.93,224.93,9975.0,215.8565,215.9811,215.5594,215.5594,9975.0
2020-02-03 13:15:00,224.93,224.93,224.32,224.4,8831.0,215.5594,215.5594,214.9748,215.0515,8831.0
2020-02-03 13:20:00,224.3,224.66,224.3,224.66,4998.0,214.9557,215.3007,214.9557,215.3007,4998.0
2020-02-03 13:25:00,224.72,224.81,224.49,224.54,5656.0,215.3582,215.4444,215.1378,215.1857,5656.0
2020-02-03 13:30:00,224.54,224.64,224.35,224.56,4800.0,215.1857,215.2815,215.0036,215.2048,4800.0
2020-02-03 13:35:00,224.64,224.88,224.62,224.71,4049.0,215.2815,215.5115,215.2623,215.3486,4049.0
2020-02-03 13:40:00,224.78,224.95,224.68,224.93,6967.0,215.4157,215.5786,215.3198,215.5594,6967.0
2020-02-03 13:45:00,224.86,225.01,224.81,225.01,4187.0,215.4923,215.6361,215.4444,215.6361,4187.0
2020-02-03 13:50:00,225.0,225.17,224.9,225.11,8192.0,215.6265,215.7894,215.5307,215.7319,8192.0
2020-02-03 13:55:00,225.08,225.37,225.08,225.34,4354.0,215.7032,215.9811,215.7032,215.9523,4354.0
2020-02-03 14:00:00,225.27,225.3,225.1,225.12,8065.0,215.8853,215.914,215.7223,215.7415,8065.0
2020-02-03 14:05:00,225.15,225.2,224.98,225.03,7465.0,215.7703,215.8182,215.6073,215.6553,7465.0
2020-02-03 14:10:00,224.96,225.06,224.81,224.83,7568.0,215.5882,215.684,215.4444,215.4636,7568.0
2020-02-03 14:15:00,224.86,225.05,224.85,225.01,5459.0,215.4923,215.6744,215.4828,215.6361,5459.0
2020-02-03 14:20:00,225.02,225.42,225.02,225.25,8062.0,215.6457,216.029,215.6457,215.8661,8062.0
2020-02-03 14:25:00,225.22,225.33,225.15,225.3,3592.0,215.8373,215.9428,215.7703,215.914,3592.0
2020-02-03 14:30:00,225.31,225.38,225.08,225.08,4821.0,215.9236,215.9907,215.7032,215.7032,4821.0
2020-02-03 14:35:00,225.06,225.34,225.06,225.3,5924.0,215.684,215.9523,215.684,215.914,5924.0
2020-02-03 14:40:00,225.3,225.3,225.08,225.22,11303.0,215.914,215.914,215.7032,215.8373,11303.0
2020-02-03 14:45:00,225.24,225.31,225.18,225.31,3058.0,215.8565,215.9236,215.799,215.9236,3058.0
2020-02-03 14:50:00,225.32,225.33,225.18,225.22,6004.0,215.9332,215.9428,215.799,215.8373,6004.0
2020-02-03 14:55:00,225.22,225.46,225.18,225.43,5751.0,215.8373,216.0673,215.799,216.0386,5751.0
2020-02-03 15:00:00,225.42,225.42,225.25,225.38,5878.0,216.029,216.029,215.8661,215.9907,5878.0
2020-02-03 15:05:00,225.4,225.47,225.29,225.29,5129.0,216.0098,216.0769,215.9044,215.9044,5129.0
2020-02-03 15:10:00,225.29,225.29,225.13,225.21,4612.0,215.9044,215.9044,215.7511,215.8278,4612.0
2020-02-03 15:15:00,225.18,225.21,225.03,225.1,10770.0,215.799,215.8278,215.6553,215.7223,10770.0
2020-02-03 15:20:00,225.12,225.12,224.9,225.05,6886.0,215.7415,215.7415,215.5307,215.6744,6886.0
2020-02-03 15:25:00,225.11,225.2,224.98,225.16,7054.0,215.7319,215.8182,215.6073,215.7798,7054.0
2020-02-03 15:30:00,225.17,225.41,225.07,225.29,9833.0,215.7894,216.0194,215.6936,215.9044,9833.0
2020-02-03 15:35:00,225.3,225.3,225.04,225.08,9970.0,215.914,215.914,215.6648,215.7032,9970.0
2020-02-03 15:40:00,225.1,225.21,225.04,225.07,14336.0,215.7223,215.8278,215.6648,215.6936,14336.0
2020-02-03 15:45:00,225.06,225.17,224.79,224.88,18506.0,215.684,215.7894,215.4253,215.5115,18506.0
2020-02-03 15:50:00,224.85,225.25,224.81,225.22,32204.0,215.4828,215.8661,215.4444,215.8373,32204.0
2020-02-03 15:55:00,225.12,225.35,225.0,225.05,44496.0,215.7415,215.9619,215.6265,215.6744,44496.0
2020-02-04 09:30:00,227.0,228.0,226.51,227.55,15593.0,217.5432,218.5015,217.0736,218.0703,15593.0
2020-02-04 09:35:00,227.87,227.96,226.48,226.95,4761.0,218.3769,218.4632,217.0448,217.4953,4761.0
2020-02-04 09:40:00,226.88,227.58,226.87,227.58,1610.0,217.4282,218.099,217.4186,218.099,1610.0
2020-02-04 09:45:00,227.5,227.67,227.11,227.47,8642.0,218.0224,218.1853,217.6486,217.9936,8642.0
2020-02-04 09:50:00,227.54,227.95,227.28,227.7,10103.0,218.0607,218.4536,217.8115,218.214,10103.0
2020-02-04 09:55:00,227.93,228.61,227.31,227.52,40471.0,218.4344,219.0861,217.8403,218.0415,40471.0
2020-02-04 10:00:00,227.53,227.7,227.12,227.18,5882.0,218.0511,218.214,217.6582,217.7157,5882.0
2020-02-04 10:05:00,227.15,227.16,226.84,227.14,6898.0,217.6869,217.6965,217.3899,217.6774,6898.0
2020-02-04 10:10:00,227.04,227.17,226.86,226.86,13099.0,217.5815,217.7061,217.409,217.409,13099.0
2020-02-04 10:15:00,226.86,227.11,226.86,226.99,5012.0,217.409,217.6486,217.409,217.5336,5012.0
2020-02-04 10:20:00,227.03,227.11,226.82,227.04,7110.0,217.5719,217.6486,217.3707,217.5815,7110.0
2020-02-04 10:25:00,227.06,227.32,227.03,227.28,6492.0,217.6007,217.8499,217.5719,217.8115,6492.0
2020-02-04 10:30:00,227.3,227.49,227.17,227.25,6010.0,217.8307,218.0128,217.7061,217.7828,6010.0
2020-02-04 10:35:00,227.3,227.63,227.22,227.55,4110.0,217.8307,218.1469,217.754,218.0703,4110.0
2020-02-04 10:40:00,227.64,227.78,227.41,227.69,5200.0,218.1565,218.2907,217.9361,218.2044,5200.0
2020-02-04 10:45:00,227.74,227.87,227.64,227.75,3440.0,218.2524,218.3769,218.1565,218.2619,3440.0
2020-02-04 10:50:00,227.75,227.8,227.49,227.55,4734.0,218.2619,218.3099,218.0128,218.0703,4734.0
2020-02-04 10:55:00,227.52,227.57,227.26,227.27,7460.0,218.0415,218.0894,217.7924,217.8019,7460.0
2020-02-04 11:00:00,227.25,227.29,226.94,226.95,7000.0,217.7828,217.8211,217.4857,217.4953,7000.0
2020-02-04 11:05:00,226.89,227.14,226.81,226.98,6909.0,217.4378,217.6774,217.3611,217.524,6909.0
2020-02-04 11:10:00,226.99,227.08,226.87,226.89,4100.0,217.5336,217.6199,217.4186,217.4378,4100.0
2020-02-04 11:15:00,226.88,227.09,226.74,227.02,3303.0,217.4282,217.6294,217.294,217.5624,3303.0
2020-02-04 11:20:00,227.01,227.01,226.64,226.75,8469.0,217.5528,217.5528,217.1982,217.3036,8469.0
2020-02-04 11:25:00,226.75,227.1,226.72,226.95,5205.0,217.3036,217.639,217.2749,217.4953,5205.0
2020-02-04 11:30:00,227.0,227.23,226.93,227.23,3599.0,217.5432,217.7636,217.4761,217.7636,3599.0
2020-02-04 11:35:00,227.23,227.23,227.09,227.14,1890.0,217.7636,217.7636,217.6294,217.6774,1890.0
2020-02-04 11:40:00,227.17,227.17,227.0,227.09,3844.0,217.7061,217.7061,217.5432,217.6294,3844.0
2020-02-04 11:45:00,227.16,227.24,226.97,227.0,2965.0,217.6965,217.7732,217.5144,217.5432,2965.0
2020-02-04 11:50:00,227.06,227.06,226.88,226.88,3958.0,217.6007,217.6007,217.4282,217.4282,3958.0
2020-02-04 11:55:00,226.88,227.08,226.88,227.07,2126.0,217.4282,217.6199,217.4282,217.6103,2126.0
2020-02-04 12:00:00,227.09,227.26,227.09,227.24,1800.0,217.6294,217.7924,217.6294,217.7732,1800.0
2020-02-04 12:05:00,227.26,227.59,227.25,227.54,6237.0,217.7924,218.1086,217.7828,218.0607,6237.0
2020-02-04 12:10:00,227.57,228.63,227.57,228.47,22567.0,218.0894,219.1053,218.0894,218.9519,22567.0
2020-02-04 12:15:00,228.48,228.48,228.25,228.29,6047.0,218.9615,218.9615,218.7411,218.7794,6047.0
2020-02-04 12:20:00,228.31,228.34,228.12,228.27,2712.0,218.7986,218.8274,218.6165,218.7603,2712.0
2020-02-04 12:25:00,228.31,228.31,228.11,228.19,2452.0,218.7986,218.7986,218.6069,218.6836,2452.0
2020-02-04 12:30:00,228.18,228.18,227.99,227.99,2840.0,218.674,218.674,218.4919,218.4919,2840.0
2020-02-04 12:35:00,228.02,228.07,227.71,227.76,6035.0,218.5207,218.5686,218.2236,218.2715,6035.0
2020-02-04 12:40:00,227.77,227.77,227.47,227.57,4005.0,218.2811,218.2811,217.9936,218.0894,4005.0
2020-02-04 12:45:00,227.65,227.67,227.6,227.65,2705.0,218.1661,218.1853,218.1182,218.1661,2705.0
2020-02-04 12:50:00,227.67,227.89,227.62,227.89,1700.0,218.1853,218.3961,218.1374,218.3961,1700.0
2020-02-04 12:55:00,227.9,228.04,227.9,227.95,1400.0,218.4057,218.5399,218.4057,218.4536,1400.0
2020-02-04 13:00:00,227.99,228.03,227.89,228.03,1600.0,218.4919,218.5303,218.3961,218.5303,1600.0
2020-02-04 13:05:00,227.98,228.11,227.98,227.98,2000.0,218.4824,218.6069,218.4824,218.4824,2000.0
2020-02-04 13:10:00,227.94,227.98,227.75,227.83,4470.0,218.444,218.4824,218.2619,218.3386,4470.0
2020-02-04 13:15:00,227.81,227.86,227.56,227.63,22782.0,218.3194,218.3674,218.0799,218.1469,22782.0
2020-02-04 13:20:00,227.62,227.66,227.39,227.43,5446.0,218.1374,218.1757,217.9169,217.9553,5446.0
2020-02-04 13:25:00,227.39,227.56,227.19,227.49,7312.0,217.9169,218.0799,217.7253,218.0128,7312.0
2020-02-04 13:30:00,227.47,227.48,227.35,227.39,5101.0,217.9936,218.0032,217.8786,217.9169,5101.0
2020-02-04 13:35:00,227.37,227.62,227.37,227.42,6300.0,217.8978,218.1374,217.8978,217.9457,6300.0
2020-02-04 13:40:00,227.39,227.59,227.39,227.58,3610.0,217.9169,218.1086,217.9169,218.099,3610.0
2020-02-04 13:45:00,227.6,227.78,227.6,227.71,5028.0,218.1182,218.2907,218.1182,218.2236,5028.0
2020-02-04 13:50:00,227.67,227.83,227.63,227.83,6626.0,218.1853,218.3386,218.1469,218.3386,6626.0
2020-02-04 13:55:00,227.86,227.98,227.82,227.86,3468.0,218.3674,218.4824,218.329,218.3674,3468.0
2020-02-04 14:00:00,227.84,228.18,227.82,228.1,4459.0,218.3482,218.674,218.329,218.5974,4459.0
2020-02-04 14:05:00,228.11,228.41,228.06,228.28,4500.0,218.6069,218.8944,218.559,218.7699,4500.0
2020-02-04 14:10:00,228.32,228.46,228.25,228.41,3919.0,218.8082,218.9424,218.7411,218.8944,3919.0
2020-02-04 14:15:00,228.44,228.47,228.03,228.1,6873.0,218.9232,218.9519,218.5303,218.5974,6873.0
2020-02-04 14:20:00,228.07,228.07,227.78,227.78,7745.0,218.5686,218.5686,218.2907,218.2907,7745.0
2020-02-04 14:25:00,227.81,227.96,227.72,227.86,7143.0,218.3194,218.4632,218.2332,218.3674,7143.0
2020-02-04 14:30:00,227.87,228.12,227.84,228.05,5818.0,218.3769,218.6165,218.3482,218.5494,5818.0
2020-02-04 14:35:00,228.08,228.27,227.9,227.9,6615.0,218.5782,218.7603,218.4057,218.4057,6615.0
2020-02-04 14:40:00,227.94,228.22,227.9,228.16,11267.0,218.444,218.7124,218.4057,218.6549,11267.0
2020-02-04 14:45:00,228.24,228.32,228.13,228.24,5021.0,218.7315,218.8082,218.6261,218.7315,5021.0
2020-02-04 14:50:00,228.22,228.3,228.05,228.05,5158.0,218.7124,218.789,218.5494,218.5494,5158.0
2020-02-04 14:55:00,228.08,228.21,228.05,228.14,4048.0,218.5782,218.7028,218.5494,218.6357,4048.0
2020-02-04 15:00:00,228.14,228.14,227.86,227.86,5333.0,218.6357,218.6357,218.3674,218.3674,5333.0
2020-02-04 15:05:00,227.85,227.98,227.83,227.83,5807.0,218.3578,218.4824,218.3386,218.3386,5807.0
2020-02-04 15:10:00,227.78,227.84,227.64,227.71,5402.0,218.2907,218.3482,218.1565,218.2236,5402.0
2020-02-04 15:15:00,227.74,227.92,227.69,227.88,3607.0,218.2524,218.4249,218.2044,218.3865,3607.0
2020-02-04 15:20:00,227.86,227.95,227.81,227.84,7222.0,218.3674,218.4536,218.3194,218.3482,7222.0
2020-02-04 15:25:00,227.86,228.0,227.68,227.68,12999.0,218.3674,218.5015,218.1949,218.1949,12999.0
2020-02-04 15:30:00,227.7,227.71,227.58,227.61,18549.0,218.214,218.2236,218.099,218.1278,18549.0
2020-02-04 15:35:00,227.59,228.05,227.56,227.56,33359.0,218.1086,218.5494,218.0799,218.0799,33359.0
2020-02-04 15:40:00,227.57,227.58,227.08,227.26,32769.0,218.0894,218.099,217.6199,217.7924,32769.0
2020-02-04 15:45:00,227.22,227.48,227.06,227.22,24695.0,217.754,218.0032,217.6007,217.754,24695.0
2020-02-04 15:50:00,227.24,227.32,227.02,227.15,24383.0,217.7732,217.8499,217.5624,217.6869,24383.0
2020-02-04 15:55:00,227.15,227.15,226.62,226.65,65016.0,217.6869,217.6869,217.179,217.2078,65016.0
2020-02-05 09:30:00,229.46,229.65,228.05,228.05,19200.0,219.9007,220.0828,218.5494,218.5494,19200.0
2020-02-05 09:35:00,228.02,228.18,227.47,227.59,2622.0,218.5207,218.674,217.9936,218.1086,2622.0
2020-02-05 09:40:00,227.4,227.45,226.74,226.99,9840.0,217.9265,217.9744,217.294,217.5336,9840.0
2020-02-05 09:45:00,227.21,227.74,227.21,227.74,1500.0,217.7444,218.2524,217.7444,218.2524,1500.0
2020-02-05 09:50:00,227.58,227.68,227.33,227.46,2709.0,218.099,218.1949,217.8594,217.984,2709.0
2020-02-05 09:55:00,227.45,228.18,227.38,228.18,7117.0,217.9744,218.674,217.9074,218.674,7117.0
2020-02-05 10:00:00,228.12,228.12,227.7,227.75,5528.0,218.6165,218.6165,218.214,218.2619,5528.0
2020-02-05 10:05:00,227.79,228.29,227.79,227.87,6770.0,218.3003,218.7794,218.3003,218.3769,6770.0
2020-02-05 10:10:00,227.99,228.06,227.76,228.02,3008.0,218.4919,218.559,218.2715,218.5207,3008.0
2020-02-05 10:15:00,228.12,228.12,227.89,228.11,4768.0,218.6165,218.6165,218.3961,218.6069,4768.0
2020-02-05 10:20:00,228.05,228.46,228.04,228.46,4449.0,218.5494,218.9424,218.5399,218.9424,4449.0
2020-02-05 10:25:00,228.46,228.46,228.1,228.1,3590.0,218.9424,218.9424,218.5974,218.5974,3590.0
2020-02-05 10:30:00,228.25,228.38,228.1,228.27,8505.0,218.7411,218.8657,218.5974,218.7603,8505.0
2020-02-05 10:35:00,228.18,228.26,227.85,228.04,4512.0,218.674,218.7507,218.3578,218.5399,4512.0
2020-02-05 10:40:00,228.0,228.13,227.71,227.9,6048.0,218.5015,218.6261,218.2236,218.4057,6048.0
2020-02-05 10:45:00,227.9,228.32,227.86,228.2,4527.0,218.4057,218.8082,218.3674,218.6932,4527.0
2020-02-05 10:50:00,228.21,228.49,228.21,228.42,4401.0,218.7028,218.9711,218.7028,218.904,4401.0
2020-02-05 10:55:00,228.38,228.52,228.28,228.51,4342.0,218.8657,218.9999,218.7699,218.9903,4342.0
2020-02-05 11:00:00,228.46,228.57,228.1,228.1,7798.0,218.9424,219.0478,218.5974,218.5974,7798.0
2020-02-05 11:05:00,228.11,228.27,227.91,228.26,7539.0,218.6069,218.7603,218.4153,218.7507,7539.0
2020-02-05 11:10:00,228.23,228.23,227.94,228.07,3929.0,218.7219,218.7219,218.444,218.5686,3929.0
2020-02-05 11:15:00,228.11,228.15,228.01,228.12,3906.0,218.6069,218.6453,218.5111,218.6165,3906.0
2020-02-05 11:20:00,228.11,228.41,228.1,228.38,7296.0,218.6069,218.8944,218.5974,218.8657,7296.0
2020-02-05 11:25:00,228.37,228.44,228.24,228.44,6625.0,218.8561,218.9232,218.7315,218.9232,6625.0
2020-02-05 11:30:00,228.37,228.49,228.26,228.27,6831.0,218.8561,218.9711,218.7507,218.7603,6831.0
2020-02-05 11:35:00,228.27,228.4,228.19,228.19,10057.0,218.7603,218.8849,218.6836,218.6836,10057.0
2020-02-05 11:40:00,228.15,228.15,227.89,228.08,11075.0,218.6453,218.6453,218.3961,218.5782,11075.0
2020-02-05 11:45:00,228.19,228.21,228.08,228.15,7242.0,218.6836,218.7028,218.5782,218.6453,7242.0
2020-02-05 11:50:00,228.16,228.4,228.14,228.14,6976.0,218.6549,218.8849,218.6357,218.6357,6976.0
2020-02-05 11:55:00,228.23,228.48,228.12,228.48,6236.0,218.7219,218.9615,218.6165,218.9615,6236.0
2020-02-05 12:00:00,228.42,228.59,228.35,228.56,6404.0,218.904,219.0669,218.8369,219.0382,6404.0
2020-02-05 12:05:00,228.53,228.53,228.2,228.22,7873.0,219.0094,219.0094,218.6932,218.7124,7873.0
2020-02-05 12:10:00,228.26,228.42,228.24,228.39,4751.0,218.7507,218.904,218.7315,218.8753,4751.0
2020-02-05 12:15:00,228.38,228.41,227.97,227.99,10814.0,218.8657,218.8944,218.4728,218.4919,10814.0
2020-02-05 12:20:00,227.98,228.05,227.75,227.75,11800.0,218.4824,218.5494,218.2619,218.2619,11800.0
2020-02-05 12:25:00,227.77,227.96,227.7,227.93,5603.0,218.2811,218.4632,218.214,218.4344,5603.0
2020-02-05 12:30:00,227.92,227.96,227.66,227.74,11396.0,218.4249,218.4632,218.1757,218.2524,11396.0
2020-02-05 12:35:00,227.68,227.71,227.59,227.62,8748.0,218.1949,218.2236,218.1086,218.1374,8748.0
2020-02-05 12:40:00,227.63,227.63,227.42,227.5,6177.0,218.1469,218.1469,217.9457,218.0224,6177.0
2020-02-05 12:45:00,227.49,227.73,227.42,227.73,6403.0,218.0128,218.2428,217.9457,218.2428,6403.0
2020-02-05 12:50:00,227.75,227.79,227.37,227.42,7881.0,218.2619,218.3003,217.8978,217.9457,7881.0
2020-02-05 12:55:00,227.45,227.45,227.24,227.28,5101.0,217.9744,217.9744,217.7732,217.8115,5101.0
2020-02-05 13:00:00,227.28,227.43,227.26,227.29,5455.0,217.8115,217.9553,217.7924,217.8211,5455.0
2020-02-05 13:05:00,227.3,227.3,226.87,226.88,8936.0,217.8307,217.8307,217.4186,217.4282,8936.0
2020-02-05 13:10:00,226.83,227.08,226.57,227.01,5202.0,217.3803,217.6199,217.1311,217.5528,5202.0
2020-02-05 13:15:00,227.04,227.21,227.02,227.21,4100.0,217.5815,217.7444,217.5624,217.7444,4100.0
2020-02-05 13:20:00,227.23,227.26,227.13,227.22,4388.0,217.7636,217.7924,217.6678,217.754,4388.0
2020-02-05 13:25:00,227.2,227.29,227.12,227.28,4895.0,217.7349,217.8211,217.6582,217.8115,4895.0
2020-02-05 13:30:00,227.26,227.32,227.21,227.29,3700.0,217.7924,217.8499,217.7444,217.8211,3700.0
2020-02-05 13:35:00,227.3,227.33,227.09,227.21,20750.0,217.8307,217.8594,217.6294,217.7444,20750.0
2020-02-05 13:40:00,227.26,227.41,227.18,227.41,4122.0,217.7924,217.9361,217.7157,217.9361,4122.0
2020-02-05 13:45:00,227.45,227.6,227.4,227.59,4839.0,217.9744,218.1182,217.9265,218.1086,4839.0
2020-02-05 13:50:00,227.59,227.73,227.58,227.59,4441.0,218.1086,218.2428,218.099,218.1086,4441.0
2020-02-05 13:55:00,227.69,227.95,227.69,227.87,4301.0,218.2044,218.4536,218.2044,218.3769,4301.0
2020-02-05 14:00:00,227.88,227.88,227.58,227.62,7801.0,218.3865,218.3865,218.099,218.1374,7801.0
2020-02-05 14:05:00,227.7,227.71,227.57,227.66,7900.0,218.214,218.2236,218.0894,218.1757,7900.0
2020-02-05 14:10:00,227.65,227.65,227.48,227.49,5725.0,218.1661,218.1661,218.0032,218.0128,5725.0
2020-02-05 14:15:00,227.47,227.72,227.47,227.57,5501.0,217.9936,218.2332,217.9936,218.0894,5501.0
2020-02-05 14:20:00,227.58,227.87,227.55,227.85,4965.0,218.099,218.3769,218.0703,218.3578,4965.0
2020-02-05 14:25:00,227.86,227.88,227.72,227.74,6900.0,218.3674,218.3865,218.2332,218.2524,6900.0
2020-02-05 14:30:00,227.74,228.01,227.65,228.01,3280.0,218.2524,218.5111,218.1661,218.5111,3280.0
2020-02-05 14:35:00,227.98,228.14,227.98,228.09,6852.0,218.4824,218.6357,218.4824,218.5878,6852.0
2020-02-05 14:40:00,228.08,228.15,227.99,228.13,7596.0,218.5782,218.6453,218.4919,218.6261,7596.0
2020-02-05 14:45:00,228.08,228.17,227.96,227.96,4100.0,218.5782,218.6644,218.4632,218.4632,4100.0
2020-02-05 14:50:00,227.98,228.24,227.94,228.24,2592.0,218.4824,218.7315,218.444,218.7315,2592.0
2020-02-05 14:55:00,228.27,228.55,228.2,228.45,3955.0,218.7603,219.0286,218.6932,218.9328,3955.0
2020-02-05 15:00:00,228.45,228.74,228.45,228.74,9486.0,218.9328,219.2107,218.9328,219.2107,9486.0
2020-02-05 15:05:00,228.75,228.78,228.63,228.65,6079.0,219.2203,219.249,219.1053,219.1244,6079.0
2020-02-05 15:10:00,228.62,228.75,228.57,228.61,5912.0,219.0957,219.2203,219.0478,219.0861,5912.0
2020-02-05 15:15:00,228.69,228.8,228.62,228.65,7986.0,219.1628,219.2682,219.0957,219.1244,7986.0
2020-02-05 15:20:00,228.73,228.97,228.72,228.89,9632.0,219.2011,219.4311,219.1915,219.3544,9632.0
2020-02-05 15:25:00,228.85,228.96,228.78,228.86,8328.0,219.3161,219.4215,219.249,219.3257,8328.0
2020-02-05 15:30:00,228.84,228.9,228.73,228.9,9793.0,219.3065,219.364,219.2011,219.364,9793.0
2020-02-05 15:35:00,228.88,229.01,228.84,229.01,9909.0,219.3449,219.4694,219.3065,219.4694,9909.0
2020-02-05 15:40:00,228.97,229.08,228.87,229.08,27603.0,219.4311,219.5365,219.3353,219.5365,27603.0
2020-02-05 15:45:00,229.07,229.07,228.62,228.62,15751.0,219.5269,219.5269,219.0957,219.0957,15751.0
2020-02-05 15:50:00,228.59,228.61,227.45,227.74,62888.0,219.0669,219.0861,217.9744,218.2524,62888.0
2020-02-05 15:55:00,227.72,228.59,227.72,228.31,68278.0,218.2332,219.0669,218.2332,218.7986,68278.0
2020-02-06 09:30:00,228.41,229.09,227.91,228.56,19358.0,218.8944,219.5461,218.4153,219.0382,19358.0
2020-02-06 09:35:00,228.47,228.47,228.0,228.28,5258.0,218.9519,218.9519,218.5015,218.7699,5258.0
2020-02-06 09:40:00,228.16,228.77,228.01,228.65,5387.0,218.6549,219.2394,218.5111,219.1244,5387.0
2020-02-06 09:45:00,229.15,229.15,228.59,228.64,5305.0,219.6036,219.6036,219.0669,219.1149,5305.0
2020-02-06 09:50:00,228.67,228.93,228.47,228.89,6766.0,219.1436,219.3928,218.9519,219.3544,6766.0
2020-02-06 09:55:00,228.94,229.22,228.75,229.22,8640.0,219.4024,219.6707,219.2203,219.6707,8640.0
2020-02-06 10:00:00,229.13,229.13,228.49,228.66,5450.0,219.5844,219.5844,218.9711,219.134,5450.0
2020-02-06 10:05:00,228.62,229.12,228.55,229.05,3174.0,219.0957,219.5749,219.0286,219.5078,3174.0
2020-02-06 10:10:00,229.14,229.33,229.14,229.32,4665.0,219.594,219.7761,219.594,219.7665,4665.0
2020-02-06 10:15:00,229.33,229.33,228.96,229.01,3225.0,219.7761,219.7761,219.4215,219.4694,3225.0
2020-02-06 10:20:00,229.1,229.1,228.83,228.9,5428.0,219.5557,219.5557,219.2969,219.364,5428.0
2020-02-06 10:25:00,228.85,229.15,228.85,229.1,5330.0,219.3161,219.6036,219.3161,219.5557,5330.0
2020-02-06 10:30:00,229.1,229.1,228.93,228.96,4895.0,219.5557,219.5557,219.3928,219.4215,4895.0
2020-02-06 10:35:00,228.97,229.22,228.94,229.12,4546.0,219.4311,219.6707,219.4024,219.5749,4546.0
2020-02-06 10:40:00,229.09,229.17,228.9,229.11,3114.0,219.5461,219.6228,219.364,219.5653,3114.0
2020-02-06 10:45:00,229.1,229.18,229.03,229.14,6411.0,219.5557,219.6324,219.4886,219.594,6411.0
2020-02-06 10:50:00,229.06,229.26,228.97,229.01,5343.0,219.5174,219.709,219.4311,219.4694,5343.0
2020-02-06 10:55:00,229.0,229.01,228.71,228.71,2847.0,219.4599,219.4694,219.1819,219.1819,2847.0
2020-02-06 11:00:00,228.87,228.87,228.34,228.4,4578.0,219.3353,219.3353,218.8274,218.8849,4578.0
2020-02-06 11:05:00,228.43,228.54,228.17,228.26,2535.0,218.9136,219.019,218.6644,218.7507,2535.0
2020-02-06 11:10:00,228.31,228.38,228.23,228.24,3492.0,218.7986,218.8657,218.7219,218.7315,3492.0
2020-02-06 11:15:00,228.27,228.37,228.24,228.3,3891.0,218.7603,218.8561,218.7315,218.789,3891.0
2020-02-06 11:20:00,228.31,228.42,228.24,228.26,4647.0,218.7986,218.904,218.7315,218.7507,4647.0
2020-02-06 11:25:00,228.29,228.53,228.29,228.41,2140.0,218.7794,219.0094,218.7794,218.8944,2140.0
2020-02-06 11:30:00,228.45,228.63,228.22,228.63,3889.0,218.9328,219.1053,218.7124,219.1053,3889.0
2020-02-06 11:35:00,228.6,228.76,228.56,228.72,2923.0,219.0765,219.2299,219.0382,219.1915,2923.0
2020-02-06 11:40:00,228.77,228.81,228.56,228.56,2100.0,219.2394,219.2778,219.0382,219.0382,2100.0
2020-02-06 11:45:00,228.51,228.74,228.51,228.73,11460.0,218.9903,219.2107,218.9903,219.2011,11460.0
2020-02-06 11:50:00,228.72,228.74,228.32,228.32,6565.0,219.1915,219.2107,218.8082,218.8082,6565.0
2020-02-06 11:55:00,228.4,228.41,228.16,228.18,2708.0,218.8849,218.8944,218.6549,218.674,2708.0
2020-02-06 12:00:00,228.31,228.82,228.31,228.68,5455.0,218.7986,219.2874,218.7986,219.1532,5455.0
2020-02-06 12:05:00,228.68,228.72,228.48,228.68,4782.0,219.1532,219.1915,218.9615,219.1532,4782.0
2020-02-06 12:10:00,228.73,228.73,228.64,228.73,6306.0,219.2011,219.2011,219.1149,219.2011,6306.0
2020-02-06 12:15:00,228.74,228.77,228.52,228.62,5382.0,219.2107,219.2394,218.9999,219.0957,5382.0
2020-02-06 12:20:00,228.62,228.73,228.59,228.73,3881.0,219.0957,219.2011,219.0669,219.2011,3881.0
2020-02-06 12:25:00,228.72,228.73,228.66,228.72,4300.0,219.1915,219.2011,219.134,219.1915,4300.0
2020-02-06 12:30:00,228.72,228.81,228.61,228.75,6305.0,219.1915,219.2778,219.0861,219.2203,6305.0
2020-02-06 12:35:00,228.74,228.79,228.64,228.72,7727.0,219.2107,219.2586,219.1149,219.1915,7727.0
2020-02-06 12:40:00,228.75,228.77,228.71,228.73,4501.0,219.2203,219.2394,219.1819,219.2011,4501.0
2020-02-06 12:45:00,228.71,228.75,228.59,228.74,3725.0,219.1819,219.2203,219.0669,219.2107,3725.0
2020-02-06 12:50:00,228.74,228.81,228.51,228.77,4086.0,219.2107,219.2778,218.9903,219.2394,4086.0
2020-02-06 12:55:00,228.78,229.0,228.78,228.98,6185.0,219.249,219.4599,219.249,219.4407,6185.0
2020-02-06 13:00:00,228.95,228.95,228.79,228.92,5510.0,219.4119,219.4119,219.2586,219.3832,5510.0
2020-02-06 13:05:00,228.94,229.03,228.91,229.0,4150.0,219.4024,219.4886,219.3736,219.4599,4150.0
2020-02-06 13:10:00,229.0,229.11,228.95,229.0,7771.0,219.4599,219.5653,219.4119,219.4599,7771.0
2020-02-06 13:15:00,229.03,229.26,228.98,229.26,3141.0,219.4886,219.709,219.4407,219.709,3141.0
2020-02-06 13:20:00,229.34,229.35,229.23,229.25,4000.0,219.7857,219.7953,219.6803,219.6995,4000.0
2020-02-06 13:25:00,229.25,229.28,229.12,229.12,3801.0,219.6995,219.7282,219.5749,219.5749,3801.0
2020-02-06 13:30:00,229.16,229.25,229.16,229.21,4628.0,219.6132,219.6995,219.6132,219.6611,4628.0
2020-02-06 13:35:00,229.22,229.33,229.17,229.33,3090.0,219.6707,219.7761,219.6228,219.7761,3090.0
2020-02-06 13:40:00,229.33,229.63,229.33,229.62,4202.0,219.7761,220.0636,219.7761,220.054,4202.0
2020-02-06 13:45:00,229.63,229.76,229.63,229.76,3616.0,220.0636,220.1882,220.0636,220.1882,3616.0
2020-02-06 13:50:00,229.78,229.82,229.67,229.71,5929.0,220.2074,220.2457,220.102,220.1403,5929.0
2020-02-06 13:55:00,229.73,229.91,229.73,229.84,6089.0,220.1595,220.332,220.1595,220.2649,6089.0
2020-02-06 14:00:00,229.84,229.88,229.74,229.78,4816.0,220.2649,220.3032,220.169,220.2074,4816.0
2020-02-06 14:05:00,229.8,229.93,229.78,229.93,2588.0,220.2265,220.3511,220.2074,220.3511,2588.0
2020-02-06 14:10:00,230.0,230.04,229.93,229.95,4516.0,220.4182,220.4565,220.3511,220.3703,4516.0
2020-02-06 14:15:00,229.98,230.01,229.8,229.8,4992.0,220.399,220.4278,220.2265,220.2265,4992.0
2020-02-06 14:20:00,229.82,229.84,229.58,229.58,4420.0,220.2457,220.2649,220.0157,220.0157,4420.0
2020-02-06 14:25:00,229.65,229.71,229.51,229.69,14994.0,220.0828,220.1403,219.9486,220.1211,14994.0
2020-02-06 14:30:00,229.71,229.76,229.63,229.65,12088.0,220.1403,220.1882,220.0636,220.0828,12088.0
2020-02-06 14:35:00,229.63,229.63,229.41,229.46,3803.0,220.0636,220.0636,219.8528,219.9007,3803.0
2020-02-06 14:40:00,229.46,229.57,229.43,229.51,3637.0,219.9007,220.0061,219.872,219.9486,3637.0
2020-02-06 14:45:00,229.47,229.85,229.45,229.85,7284.0,219.9103,220.2745,219.8911,220.2745,7284.0
2020-02-06 14:50:00,229.84,229.9,229.8,229.81,4011.0,220.2649,220.3224,220.2265,220.2361,4011.0
2020-02-06 14:55:00,229.8,229.84,229.68,229.71,5481.0,220.2265,220.2649,220.1115,220.1403,5481.0
2020-02-06 15:00:00,229.68,229.68,229.52,229.57,11105.0,220.1115,220.1115,219.9582,220.0061,11105.0
2020-02-06 15:05:00,229.57,229.66,229.54,229.56,4100.0,220.0061,220.0924,219.9774,219.9965,4100.0
2020-02-06 15:10:00,229.57,229.57,229.42,229.49,5851.0,220.0061,220.0061,219.8624,219.9295,5851.0
2020-02-06 15:15:00,229.49,229.53,229.44,229.44,3211.0,219.9295,219.9678,219.8815,219.8815,3211.0
2020-02-06 15:20:00,229.46,229.49,229.37,229.49,4496.0,219.9007,219.9295,219.8145,219.9295,4496.0
2020-02-06 15:25:00,229.47,229.58,229.47,229.57,11865.0,219.9103,220.0157,219.9103,220.0061,11865.0
2020-02-06 15:30:00,229.61,229.67,229.56,229.63,11626.0,220.0445,220.102,219.9965,220.0636,11626.0
2020-02-06 15:35:00,229.67,229.8,229.64,229.72,7772.0,220.102,220.2265,220.0732,220.1499,7772.0
2020-02-06 15:40:00,229.71,229.77,229.61,229.66,8471.0,220.1403,220.1978,220.0445,220.0924,8471.0
2020-02-06 15:45:00,229.66,229.66,229.33,229.34,8688.0,220.0924,220.0924,219.7761,219.7857,8688.0
2020-02-06 15:50:00,229.34,229.44,229.29,229.39,21845.0,219.7857,219.8815,219.7378,219.8336,21845.0
2020-02-06 15:55:00,229.39,229.72,229.27,229.66,26979.0,219.8336,220.1499,219.7186,220.0924,26979.0
2020-02-07 09:30:00,229.87,229.87,228.88,229.25,8882.0,220.2936,220.2936,219.3449,219.6995,8882.0
2020-02-07 09:35:00,229.4,230.09,229.39,229.4,2210.0,219.8432,220.5045,219.8336,219.8432,2210.0
2020-02-07 09:40:00,229.54,230.13,229.44,230.13,1600.0,219.9774,220.5428,219.8815,220.5428,1600.0
2020-02-07 09:45:00,229.97,230.34,229.86,230.25,1300.0,220.3895,220.744,220.284,220.6578,1300.0
2020-02-07 09:50:00,230.3,230.31,230.1,230.19,2300.0,220.7057,220.7153,220.514,220.6003,2300.0
2020-02-07 09:55:00,230.11,230.11,229.75,229.94,2481.0,220.5236,220.5236,220.1786,220.3607,2481.0
2020-02-07 10:00:00,229.86,229.93,229.21,229.27,6706.0,220.284,220.3511,219.6611,219.7186,6706.0
2020-02-07 10:05:00,229.41,229.94,229.41,229.87,3827.0,219.8528,220.3607,219.8528,220.2936,3827.0
2020-02-07 10:10:00,229.81,229.84,229.75,229.83,1721.0,220.2361,220.2649,220.1786,220.2553,1721.0
2020-02-07 10:15:00,229.74,229.81,229.65,229.65,2192.0,220.169,220.2361,220.0828,220.0828,2192.0
2020-02-07 10:20:00,229.71,229.92,229.65,229.9,2049.0,220.1403,220.3415,220.0828,220.3224,2049.0
2020-02-07 10:25:00,230.02,230.31,229.93,230.31,1499.0,220.4374,220.7153,220.3511,220.7153,1499.0
2020-02-07 10:30:00,230.24,230.43,229.92,230.03,14420.0,220.6482,220.8303,220.3415,220.447,14420.0
2020-02-07 10:35:00,229.99,229.99,229.85,229.85,1304.0,220.4086,220.4086,220.2745,220.2745,1304.0
2020-02-07 10:40:00,229.86,230.08,229.68,230.08,1711.0,220.284,220.4949,220.1115,220.4949,1711.0
2020-02-07 10:45:00,230.17,230.29,230.01,230.29,400.0,220.5811,220.6961,220.4278,220.6961,400.0
2020-02-07 10:50:00,230.11,230.34,230.09,230.25,1200.0,220.5236,220.744,220.5045,220.6578,1200.0
2020-02-07 10:55:00,230.26,230.6,230.26,230.27,1979.0,220.6674,220.9932,220.6674,220.677,1979.0
2020-02-07 11:00:00,230.26,230.26,229.82,229.85,56968.0,220.6674,220.6674,220.2457,220.2745,56968.0
2020-02-07 11:05:00,229.85,230.07,229.84,229.95,3088.0,220.2745,220.4853,220.2649,220.3703,3088.0
2020-02-07 11:10:00,229.91,229.97,229.82,229.88,1771.0,220.332,220.3895,220.2457,220.3032,1771.0
2020-02-07 11:15:00,229.9,229.9,229.85,229.86,12200.0,220.3224,220.3224,220.2745,220.284,12200.0
2020-02-07 11:20:00,230.02,230.02,229.9,229.92,1400.0,220.4374,220.4374,220.3224,220.3415,1400.0
2020-02-07 11:25:00,229.99,229.99,229.75,229.79,2567.0,220.4086,220.4086,220.1786,220.217,2567.0
2020-02-07 11:30:00,229.87,229.99,229.74,229.74,1900.0,220.2936,220.4086,220.169,220.169,1900.0
2020-02-07 11:35:00,229.64,229.77,229.63,229.74,1352.0,220.0732,220.1978,220.0636,220.169,1352.0
2020-02-07 11:40:00,229.72,229.72,229.68,229.7,799.0,220.1499,220.1499,220.1115,220.1307,799.0
2020-02-07 11:45:00,229.63,229.63,229.46,229.46,2378.0,220.0636,220.0636,219.9007,219.9007,2378.0
2020-02-07 11:50:00,229.56,229.71,229.56,229.71,800.0,219.9965,220.1403,219.9965,220.1403,800.0
2020-02-07 11:55:00,229.71,229.75,229.63,229.74,1600.0,220.1403,220.1786,220.0636,220.169,1600.0
2020-02-07 12:00:00,229.78,229.91,229.78,229.85,1600.0,220.2074,220.332,220.2074,220.2745,1600.0
2020-02-07 12:05:00,229.84,230.0,229.82,229.98,5186.0,220.2649,220.4182,220.2457,220.399,5186.0
2020-02-07 12:10:00,229.97,230.0,229.86,229.86,1702.0,220.3895,220.4182,220.284,220.284,1702.0
2020-02-07 12:15:00,229.93,230.04,229.92,230.04,900.0,220.3511,220.4565,220.3415,220.4565,900.0
2020-02-07 12:20:00,230.13,230.13,230.08,230.08,644.0,220.5428,220.5428,220.4949,220.4949,644.0
2020-02-07 12:25:00,230.06,230.2,230.04,230.14,1100.0,220.4757,220.6099,220.4565,220.5524,1100.0
2020-02-07 12:30:00,230.16,230.16,229.93,229.93,4514.0,220.5715,220.5715,220.3511,220.3511,4514.0
2020-02-07 12:35:00,229.94,229.94,229.79,229.88,1753.0,220.3607,220.3607,220.217,220.3032,1753.0
2020-02-07 12:40:00,229.87,229.87,229.65,229.65,1000.0,220.2936,220.2936,220.0828,220.0828,1000.0
2020-02-07 12:45:00,229.62,229.62,229.48,229.52,2901.0,220.054,220.054,219.9199,219.9582,2901.0
2020-02-07 12:50:00,229.35,229.41,229.34,229.36,500.0,219.7953,219.8528,219.7857,219.8049,500.0
2020-02-07 12:55:00,229.39,229.44,229.38,229.44,900.0,219.8336,219.8815,219.824,219.8815,900.0
2020-02-07 13:00:00,229.51,229.51,229.43,229.47,1000.0,219.9486,219.9486,219.872,219.9103,1000.0
2020-02-07 13:05:00,229.43,229.55,229.43,229.55,1086.0,219.872,219.987,219.872,219.987,1086.0
2020-02-07 13:10:00,229.57,229.61,229.34,229.34,800.0,220.0061,220.0445,219.7857,219.7857,800.0
2020-02-07 13:15:00,229.34,229.46,229.34,229.46,3925.0,219.7857,219.9007,219.7857,219.9007,3925.0
2020-02-07 13:20:00,229.47,229.6,229.47,229.6,400.0,219.9103,220.0349,219.9103,220.0349,400.0
2020-02-07 13:25:00,229.56,229.67,229.56,229.64,1355.0,219.9965,220.102,219.9965,220.0732,1355.0
2020-02-07 13:30:00,229.7,229.74,229.3,229.3,2701.0,220.1307,220.169,219.7474,219.7474,2701.0
2020-02-07 13:35:00,229.26,229.58,229.26,229.42,3300.0,219.709,220.0157,219.709,219.8624,3300.0
2020-02-07 13:40:00,229.49,229.49,229.34,229.44,1261.0,219.9295,219.9295,219.7857,219.8815,1261.0
2020-02-07 13:45:00,229.43,229.43,229.3,229.39,5349.0,219.872,219.872,219.7474,219.8336,5349.0
2020-02-07 13:50:00,229.38,229.55,229.31,229.54,3606.0,219.824,219.987,219.757,219.9774,3606.0
2020-02-07 13:55:00,229.61,229.62,229.47,229.54,5251.0,220.0445,220.054,219.9103,219.9774,5251.0
2020-02-07 14:00:00,229.51,229.52,229.23,229.42,3700.0,219.9486,219.9582,219.6803,219.8624,3700.0
2020-02-07 14:05:00,229.41,229.61,229.36,229.53,4125.0,219.8528,220.0445,219.8049,219.9678,4125.0
2020-02-07 14:10:00,229.49,229.55,229.32,229.33,4714.0,219.9295,219.987,219.7665,219.7761,4714.0
2020-02-07 14:15:00,229.33,229.55,229.33,229.53,2419.0,219.7761,219.987,219.7761,219.9678,2419.0
2020-02-07 14:20:00,229.56,229.64,229.47,229.6,2300.0,219.9965,220.0732,219.9103,220.0349,2300.0
2020-02-07 14:25:00,229.57,229.72,229.55,229.69,3100.0,220.0061,220.1499,219.987,220.1211,3100.0
2020-02-07 14:30:00,229.66,229.8,229.65,229.8,2374.0,220.0924,220.2265,220.0828,220.2265,2374.0
2020-02-07 14:35:00,229.8,229.99,229.8,229.97,2883.0,220.2265,220.4086,220.2265,220.3895,2883.0
2020-02-07 14:40:00,229.95,230.24,229.95,230.17,2450.0,220.3703,220.6482,220.3703,220.5811,2450.0
2020-02-07 14:45:00,230.22,230.22,230.0,230.03,807.0,220.629,220.629,220.4182,220.447,807.0
2020-02-07 14:50:00,230.02,230.18,229.9,230.18,5235.0,220.4374,220.5907,220.3224,220.5907,5235.0
2020-02-07 14:55:00,230.11,230.32,230.05,230.29,3685.0,220.5236,220.7249,220.4661,220.6961,3685.0
2020-02-07 15:00:00,230.35,230.37,230.26,230.3,2296.0,220.7536,220.7728,220.6674,220.7057,2296.0
2020-02-07 15:05:00,230.3,230.59,230.3,230.59,2200.0,220.7057,220.9836,220.7057,220.9836,2200.0
2020-02-07 15:10:00,230.57,230.58,230.39,230.39,4124.0,220.9645,220.974,220.792,220.792,4124.0
2020-02-07 15:15:00,230.38,230.56,230.27,230.4,10852.0,220.7824,220.9549,220.677,220.8015,10852.0
2020-02-07 15:20:00,230.47,230.47,230.25,230.3,7922.0,220.8686,220.8686,220.6578,220.7057,7922.0
2020-02-07 15:25:00,230.19,230.21,230.08,230.08,4675.0,220.6003,220.6195,220.4949,220.4949,4675.0
2020-02-07 15:30:00,230.09,230.25,230.09,230.24,14030.0,220.5045,220.6578,220.5045,220.6482,14030.0
2020-02-07 15:35:00,230.27,230.27,230.02,230.14,6174.0,220.677,220.677,220.4374,220.5524,6174.0
2020-02-07 15:40:00,230.1,230.27,230.04,230.25,13805.0,220.514,220.677,220.4565,220.6578,13805.0
2020-02-07 15:45:00,230.26,230.39,230.19,230.3,12125.0,220.6674,220.792,220.6003,220.7057,12125.0
2020-02-07 15:50:00,230.3,230.44,229.92,230.01,18048.0,220.7057,220.8399,220.3415,220.4278,18048.0
2020-02-07 15:55:00,230.0,230.41,229.92,230.13,48473.0,220.4182,220.8111,220.3415,220.5428,48473.0
2020-02-10 09:30:00,229.64,229.75,229.27,229.45,12711.0,220.0732,220.1786,219.7186,219.8911,12711.0
2020-02-10 09:35:00,229.68,229.68,229.14,229.65,1800.0,220.1115,220.1115,219.594,220.0828,1800.0
2020-02-10 09:40:00,229.68,230.27,229.68,230.27,1060.0,220.1115,220.677,220.1115,220.677,1060.0
2020-02-10 09:45:00,230.27,230.76,230.09,230.62,4809.0,220.677,221.1465,220.5045,221.0124,4809.0
2020-02-10 09:50:00,230.63,230.63,230.3,230.33,12634.0,221.022,221.022,220.7057,220.7345,12634.0
2020-02-10 09:55:00,230.34,230.67,230.28,230.66,1644.0,220.744,221.0603,220.6865,221.0507,1644.0
2020-02-10 10:00:00,230.6,230.61,230.25,230.36,1200.0,220.9932,221.0028,220.6578,220.7632,1200.0
2020-02-10 10:05:00,230.22,230.22,229.69,229.69,24298.0,220.629,220.629,220.1211,220.1211,24298.0
2020-02-10 10:10:00,229.72,229.88,229.6,229.6,2397.0,220.1499,220.3032,220.0349,220.0349,2397.0
2020-02-10 10:15:00,229.64,229.89,229.55,229.83,2500.0,220.0732,220.3128,219.987,220.2553,2500.0
2020-02-10 10:20:00,229.88,229.97,229.65,229.8,6828.0,220.3032,220.3895,220.0828,220.2265,6828.0
2020-02-10 10:25:00,229.86,229.88,229.7,229.7,1044.0,220.284,220.3032,220.1307,220.1307,1044.0
2020-02-10 10:30:00,229.84,229.88,229.73,229.84,2668.0,220.2649,220.3032,220.1595,220.2649,2668.0
2020-02-10 10:35:00,229.85,230.11,229.79,230.11,3100.0,220.2745,220.5236,220.217,220.5236,3100.0
2020-02-10 10:40:00,230.1,230.1,229.83,229.93,3060.0,220.514,220.514,220.2553,220.3511,3060.0
2020-02-10 10:45:00,229.88,230.03,229.85,229.85,2500.0,220.3032,220.447,220.2745,220.2745,2500.0
2020-02-10 10:50:00,229.87,229.96,229.81,229.87,3204.0,220.2936,220.3799,220.2361,220.2936,3204.0
2020-02-10 10:55:00,229.77,229.87,229.74,229.83,3475.0,220.1978,220.2936,220.169,220.2553,3475.0
2020-02-10 11:00:00,229.87,229.87,229.62,229.87,3247.0,220.2936,220.2936,220.054,220.2936,3247.0
2020-02-10 11:05:00,229.86,229.86,229.68,229.78,2503.0,220.284,220.284,220.1115,220.2074,2503.0
2020-02-10 11:10:00,229.8,229.84,229.68,229.84,2125.0,220.2265,220.2649,220.1115,220.2649,2125.0
2020-02-10 11:15:00,229.81,229.81,229.74,229.8,1231.0,220.2361,220.2361,220.169,220.2265,1231.0
2020-02-10 11:20:00,229.81,229.83,229.56,229.63,3540.0,220.2361,220.2553,219.9965,220.0636,3540.0
2020-02-10 11:25:00,229.65,229.71,229.51,229.51,3104.0,220.0828,220.1403,219.9486,219.9486,3104.0
2020-02-10 11:30:00,229.55,229.55,229.31,229.42,4890.0,219.987,219.987,219.757,219.8624,4890.0
2020-02-10 11:35:00,229.44,229.68,229.43,229.68,1100.0,219.8815,220.1115,219.872,220.1115,1100.0
2020-02-10 11:40:00,229.7,229.7,229.51,229.51,2143.0,220.1307,220.1307,219.9486,219.9486,2143.0
2020-02-10 11:45:00,229.41,229.61,229.41,229.45,2700.0,219.8528,220.0445,219.8528,219.8911,2700.0
2020-02-10 11:50:00,229.45,229.49,229.28,229.28,2574.0,219.8911,219.9295,219.7282,219.7282,2574.0
2020-02-10 11:55:00,229.28,229.38,229.24,229.37,3307.0,219.7282,219.824,219.6899,219.8145,3307.0
2020-02-10 12:00:00,229.38,229.45,229.25,229.28,3408.0,219.824,219.8911,219.6995,219.7282,3408.0
2020-02-10 12:05:00,229.29,229.4,229.28,229.32,2800.0,219.7378,219.8432,219.7282,219.7665,2800.0
2020-02-10 12:10:00,229.3,229.34,229.3,229.31,1073.0,219.7474,219.7857,219.7474,219.757,1073.0
2020-02-10 12:15:00,229.29,229.41,229.25,229.41,2000.0,219.7378,219.8528,219.6995,219.8528,2000.0
2020-02-10 12:20:00,229.4,229.45,229.36,229.42,1300.0,219.8432,219.8911,219.8049,219.8624,1300.0
2020-02-10 12:25:00,229.42,229.5,229.29,229.5,2140.0,219.8624,219.939,219.7378,219.939,2140.0
2020-02-10 12:30:00,229.49,229.52,229.34,229.34,1505.0,219.9295,219.9582,219.7857,219.7857,1505.0
2020-02-10 12:35:00,229.33,229.45,229.26,229.45,4733.0,219.7761,219.8911,219.709,219.8911,4733.0
2020-02-10 12:40:00,229.47,229.57,229.47,229.57,2940.0,219.9103,220.0061,219.9103,220.0061,2940.0
2020-02-10 12:45:00,229.58,229.75,229.58,229.73,1611.0,220.0157,220.1786,220.0157,220.1595,1611.0
2020-02-10 12:50:00,229.71,229.71,229.58,229.64,2793.0,220.1403,220.1403,220.0157,220.0732,2793.0
2020-02-10 12:55:00,229.72,229.8,229.72,229.8,1375.0,220.1499,220.2265,220.1499,220.2265,1375.0
2020-02-10 13:00:00,229.79,229.83,229.76,229.83,1000.0,220.217,220.2553,220.1882,220.2553,1000.0
2020-02-10 13:05:00,229.85,229.92,229.81,229.92,2200.0,220.2745,220.3415,220.2361,220.3415,2200.0
2020-02-10 13:10:00,229.93,230.06,229.93,230.01,2000.0,220.3511,220.4757,220.3511,220.4278,2000.0
2020-02-10 13:15:00,230.09,230.19,230.09,230.19,1100.0,220.5045,220.6003,220.5045,220.6003,1100.0
2020-02-10 13:20:00,230.19,230.28,230.19,230.28,1662.0,220.6003,220.6865,220.6003,220.6865,1662.0
2020-02-10 13:25:00,230.24,230.34,230.19,230.23,8993.0,220.6482,220.744,220.6003,220.6386,8993.0
2020-02-10 13:30:00,230.22,230.22,229.9,230.04,3432.0,220.629,220.629,220.3224,220.4565,3432.0
2020-02-10 13:35:00,230.08,230.13,230.06,230.12,600.0,220.4949,220.5428,220.4757,220.5332,600.0
2020-02-10 13:40:00,230.14,230.18,230.07,230.08,500.0,220.5524,220.5907,220.4853,220.4949,500.0
2020-02-10 13:45:00,230.13,230.23,230.1,230.23,1000.0,220.5428,220.6386,220.514,220.6386,1000.0
2020-02-10 13:50:00,230.27,230.42,230.17,230.17,1370.0,220.677,220.8207,220.5811,220.5811,1370.0
2020-02-10 13:55:00,230.08,230.29,230.08,230.24,1015.0,220.4949,220.6961,220.4949,220.6482,1015.0
2020-02-10 14:00:00,230.12,230.16,230.08,230.09,1400.0,220.5332,220.5715,220.4949,220.5045,1400.0
2020-02-10 14:05:00,230.11,230.19,230.06,230.15,6398.0,220.5236,220.6003,220.4757,220.562,6398.0
2020-02-10 14:10:00,230.18,230.18,230.06,230.06,2231.0,220.5907,220.5907,220.4757,220.4757,2231.0
2020-02-10 14:15:00,230.09,230.13,229.82,229.85,2185.0,220.5045,220.5428,220.2457,220.2745,2185.0
2020-02-10 14:20:00,229.83,229.99,229.82,229.99,10725.0,220.2553,220.4086,220.2457,220.4086,10725.0
2020-02-10 14:25:00,230.0,230.07,230.0,230.06,2000.0,220.4182,220.4853,220.4182,220.4757,2000.0
2020-02-10 14:30:00,230.0,230.02,229.87,230.02,4253.0,220.4182,220.4374,220.2936,220.4374,4253.0
2020-02-10 14:35:00,230.05,230.15,230.04,230.15,1200.0,220.4661,220.562,220.4565,220.562,1200.0
2020-02-10 14:40:00,230.15,230.35,230.11,230.25,2803.0,220.562,220.7536,220.5236,220.6578,2803.0
2020-02-10 14:45:00,230.22,230.31,230.21,230.3,2400.0,220.629,220.7153,220.6195,220.7057,2400.0
2020-02-10 14:50:00,230.29,230.45,230.29,230.43,1600.0,220.6961,220.8495,220.6961,220.8303,1600.0
2020-02-10 14:55:00,230.48,230.61,230.48,230.57,1248.0,220.8782,221.0028,220.8782,220.9645,1248.0
2020-02-10 15:00:00,230.63,230.75,230.62,230.7,3524.0,221.022,221.137,221.0124,221.089,3524.0
2020-02-10 15:05:00,230.74,230.87,230.68,230.82,3534.0,221.1274,221.252,221.0699,221.204,3534.0
2020-02-10 15:10:00,230.81,230.96,230.81,230.91,3795.0,221.1945,221.3382,221.1945,221.2903,3795.0
2020-02-10 15:15:00,230.99,231.0,230.82,230.83,3135.0,221.367,221.3765,221.204,221.2136,3135.0
2020-02-10 15:20:00,230.8,230.88,230.76,230.76,3119.0,221.1849,221.2615,221.1465,221.1465,3119.0
2020-02-10 15:25:00,230.79,230.79,230.67,230.67,2078.0,221.1753,221.1753,221.0603,221.0603,2078.0
2020-02-10 15:30:00,230.72,230.72,230.4,230.66,5659.0,221.1082,221.1082,220.8015,221.0507,5659.0
2020-02-10 15:35:00,230.7,230.83,230.67,230.82,5511.0,221.089,221.2136,221.0603,221.204,5511.0
2020-02-10 15:40:00,230.83,230.99,230.83,230.91,5638.0,221.2136,221.367,221.2136,221.2903,5638.0
2020-02-10 15:45:00,230.88,230.99,230.71,230.95,10999.0,221.2615,221.367,221.0986,221.3286,10999.0
2020-02-10 15:50:00,230.87,230.98,230.72,230.98,16077.0,221.252,221.3574,221.1082,221.3574,16077.0
2020-02-10 15:55:00,230.98,231.23,230.88,231.13,50006.0,221.3574,221.597,221.2615,221.5011,50006.0
2020-02-11 09:30:00,232.0,233.3,231.11,232.85,18433.0,222.3349,223.5807,221.482,223.1495,18433.0
2020-02-11 09:35:00,232.95,233.36,232.39,232.55,3315.0,223.2453,223.6382,222.7086,222.862,3315.0
2020-02-11 09:40:00,232.85,233.63,232.81,232.81,5322.0,223.1495,223.897,223.1111,223.1111,5322.0
2020-02-11 09:45:00,232.74,232.88,232.21,232.38,6822.0,223.0441,223.1782,222.5361,222.6991,6822.0
2020-02-11 09:50:00,232.52,232.73,232.31,232.35,5634.0,222.8332,223.0345,222.632,222.6703,5634.0
2020-02-11 09:55:00,232.3,232.93,232.3,232.71,3169.0,222.6224,223.2261,222.6224,223.0153,3169.0
2020-02-11 10:00:00,232.81,233.21,232.76,232.95,4534.0,223.1111,223.4945,223.0632,223.2453,4534.0
2020-02-11 10:05:00,232.86,233.12,232.8,233.02,4102.0,223.1591,223.4082,223.1016,223.3124,4102.0
2020-02-11 10:10:00,233.1,233.32,232.88,233.28,4632.0,223.3891,223.5999,223.1782,223.5616,4632.0
2020-02-11 10:15:00,233.31,233.31,233.13,233.17,3666.0,223.5903,223.5903,223.4178,223.4561,3666.0
2020-02-11 10:20:00,233.37,233.42,233.11,233.12,2905.0,223.6478,223.6957,223.3986,223.4082,2905.0
2020-02-11 10:25:00,232.96,233.13,232.88,232.9,4169.0,223.2549,223.4178,223.1782,223.1974,4169.0
2020-02-11 10:30:00,232.91,232.95,232.51,232.66,3202.0,223.207,223.2453,222.8236,222.9674,3202.0
2020-02-11 10:35:00,232.62,232.64,232.23,232.33,4285.0,222.9291,222.9482,222.5553,222.6511,4285.0
2020-02-11 10:40:00,232.31,232.31,232.09,232.09,3022.0,222.632,222.632,222.4211,222.4211,3022.0
2020-02-11 10:45:00,232.13,232.41,231.93,232.31,18214.0,222.4595,222.7278,222.2678,222.632,18214.0
2020-02-11 10:50:00,232.31,232.42,232.22,232.29,3584.0,222.632,222.7374,222.5457,222.6128,3584.0
2020-02-11 10:55:00,232.29,232.36,232.17,232.23,3509.0,222.6128,222.6799,222.4978,222.5553,3509.0
2020-02-11 11:00:00,232.21,232.29,231.75,231.75,6604.0,222.5361,222.6128,222.0953,222.0953,6604.0
2020-02-11 11:05:00,231.73,231.81,231.43,231.49,7384.0,222.0761,222.1528,221.7886,221.8461,7384.0
2020-02-11 11:10:00,231.45,232.0,231.45,231.92,8566.0,221.8078,222.3349,221.8078,222.2582,8566.0
2020-02-11 11:15:00,231.99,232.19,231.92,232.03,1821.0,222.3253,222.517,222.2582,222.3636,1821.0
2020-02-11 11:20:00,232.01,232.01,231.81,231.81,1535.0,222.3445,222.3445,222.1528,222.1528,1535.0
2020-02-11 11:25:00,231.79,231.79,231.5,231.76,3401.0,222.1336,222.1336,221.8557,222.1049,3401.0
2020-02-11 11:30:00,231.68,232.04,231.68,231.89,2969.0,222.0282,222.3732,222.0282,222.2295,2969.0
2020-02-11 11:35:00,231.88,231.95,231.75,231.87,2203.0,222.2199,222.287,222.0953,222.2103,2203.0
2020-02-11 11:40:00,231.85,231.85,231.61,231.73,2260.0,222.1911,222.1911,221.9611,222.0761,2260.0
2020-02-11 11:45:00,231.73,231.95,231.7,231.89,3104.0,222.0761,222.287,222.0474,222.2295,3104.0
2020-02-11 11:50:00,231.91,231.91,231.55,231.65,3038.0,222.2486,222.2486,221.9036,221.9995,3038.0
2020-02-11 11:55:00,231.69,231.7,231.59,231.66,3601.0,222.0378,222.0474,221.942,222.009,3601.0
2020-02-11 12:00:00,231.72,231.73,231.54,231.54,3490.0,222.0666,222.0761,221.894,221.894,3490.0
2020-02-11 12:05:00,231.62,231.74,231.53,231.53,3171.0,221.9707,222.0857,221.8845,221.8845,3171.0
2020-02-11 12:10:00,231.55,231.7,231.52,231.68,1295.0,221.9036,222.0474,221.8749,222.0282,1295.0
2020-02-11 12:15:00,231.73,231.81,231.68,231.7,2262.0,222.0761,222.1528,222.0282,222.0474,2262.0
2020-02-11 12:20:00,231.9,231.9,231.68,231.73,3237.0,222.2391,222.2391,222.0282,222.0761,3237.0
2020-02-11 12:25:00,231.79,231.8,231.67,231.67,5212.0,222.1336,222.1432,222.0186,222.0186,5212.0
2020-02-11 12:30:00,231.63,231.74,231.61,231.68,2010.0,221.9803,222.0857,221.9611,222.0282,2010.0
2020-02-11 12:35:00,231.69,231.82,231.61,231.8,5020.0,222.0378,222.1624,221.9611,222.1432,5020.0
2020-02-11 12:40:00,231.82,231.86,231.56,231.76,7863.0,222.1624,222.2007,221.9132,222.1049,7863.0
2020-02-11 12:45:00,231.72,231.75,231.61,231.63,4355.0,222.0666,222.0953,221.9611,221.9803,4355.0
2020-02-11 12:50:00,231.63,231.74,231.61,231.68,2998.0,221.9803,222.0857,221.9611,222.0282,2998.0
2020-02-11 12:55:00,231.64,231.74,231.59,231.62,5461.0,221.9899,222.0857,221.942,221.9707,5461.0
2020-02-11 13:00:00,231.64,232.14,231.63,232.14,16826.0,221.9899,222.4691,221.9803,222.4691,16826.0
2020-02-11 13:05:00,232.09,232.14,231.66,232.05,8044.0,222.4211,222.4691,222.009,222.3828,8044.0
2020-02-11 13:10:00,232.05,232.08,231.98,231.98,1804.0,222.3828,222.4116,222.3157,222.3157,1804.0
2020-02-11 13:15:00,231.97,231.97,231.91,231.92,900.0,222.3061,222.3061,222.2486,222.2582,900.0
2020-02-11 13:20:00,231.93,231.93,231.69,231.69,9243.0,222.2678,222.2678,222.0378,222.0378,9243.0
2020-02-11 13:25:00,231.69,231.87,231.6,231.84,12717.0,222.0378,222.2103,221.9515,222.1816,12717.0
2020-02-11 13:30:00,231.89,232.04,231.89,231.93,2100.0,222.2295,222.3732,222.2295,222.2678,2100.0
2020-02-11 13:35:00,231.95,231.95,231.54,231.54,2017.0,222.287,222.287,221.894,221.894,2017.0
2020-02-11 13:40:00,231.53,231.57,231.5,231.57,1559.0,221.8845,221.9228,221.8557,221.9228,1559.0
2020-02-11 13:45:00,231.57,231.58,231.46,231.47,1900.0,221.9228,221.9324,221.8174,221.827,1900.0
2020-02-11 13:50:00,231.44,231.64,231.44,231.6,2925.0,221.7982,221.9899,221.7982,221.9515,2925.0
2020-02-11 13:55:00,231.6,231.7,231.49,231.49,3878.0,221.9515,222.0474,221.8461,221.8461,3878.0
2020-02-11 14:00:00,231.6,231.79,231.57,231.66,14541.0,221.9515,222.1336,221.9228,222.009,14541.0
2020-02-11 14:05:00,231.66,231.69,231.46,231.53,1126.0,222.009,222.0378,221.8174,221.8845,1126.0
2020-02-11 14:10:00,231.58,231.62,231.53,231.53,1604.0,221.9324,221.9707,221.8845,221.8845,1604.0
2020-02-11 14:15:00,231.44,231.59,231.43,231.52,1785.0,221.7982,221.942,221.7886,221.8749,1785.0
2020-02-11 14:20:00,231.49,231.53,231.42,231.42,2344.0,221.8461,221.8845,221.779,221.779,2344.0
2020-02-11 14:25:00,231.52,231.57,231.35,231.53,2626.0,221.8749,221.9228,221.712,221.8845,2626.0
2020-02-11 14:30:00,231.66,231.7,231.56,231.61,2000.0,222.009,222.0474,221.9132,221.9611,2000.0
2020-02-11 14:35:00,231.61,231.64,231.55,231.63,2977.0,221.9611,221.9899,221.9036,221.9803,2977.0
2020-02-11 14:40:00,231.61,231.64,231.45,231.5,4464.0,221.9611,221.9899,221.8078,221.8557,4464.0
2020-02-11 14:45:00,231.61,231.61,231.54,231.56,2203.0,221.9611,221.9611,221.894,221.9132,2203.0
2020-02-11 14:50:00,231.64,231.69,231.47,231.56,6366.0,221.9899,222.0378,221.827,221.9132,6366.0
2020-02-11 14:55:00,231.59,231.59,231.32,231.34,4908.0,221.942,221.942,221.6832,221.7024,4908.0
2020-02-11 15:00:00,231.33,231.5,231.33,231.37,7747.0,221.6928,221.8557,221.6928,221.7311,7747.0
2020-02-11 15:05:00,231.41,231.48,231.33,231.44,1821.0,221.7695,221.8365,221.6928,221.7982,1821.0
2020-02-11 15:10:00,231.45,231.51,231.39,231.4,1900.0,221.8078,221.8653,221.7503,221.7599,1900.0
2020-02-11 15:15:00,231.41,231.45,231.27,231.36,9932.0,221.7695,221.8078,221.6353,221.7215,9932.0
2020-02-11 15:20:00,231.35,231.64,231.35,231.64,2825.0,221.712,221.9899,221.712,221.9899,2825.0
2020-02-11 15:25:00,231.66,231.67,231.58,231.62,3214.0,222.009,222.0186,221.9324,221.9707,3214.0
2020-02-11 15:30:00,231.67,231.97,231.67,231.89,8412.0,222.0186,222.3061,222.0186,222.2295,8412.0
2020-02-11 15:35:00,231.86,231.9,231.72,231.82,7913.0,222.2007,222.2391,222.0666,222.1624,7913.0
2020-02-11 15:40:00,231.8,231.82,231.54,231.54,7842.0,222.1432,222.1624,221.894,221.894,7842.0
2020-02-11 15:45:00,231.5,231.57,231.33,231.33,63572.0,221.8557,221.9228,221.6928,221.6928,63572.0
2020-02-11 15:50:00,231.34,231.56,231.32,231.54,17070.0,221.7024,221.9132,221.6832,221.894,17070.0
2020-02-11 15:55:00,231.52,231.55,231.18,231.28,43585.0,221.8749,221.9036,221.549,221.6449,43585.0
2020-02-12 09:30:00,230.68,231.06,230.44,230.96,17123.0,221.0699,221.434,220.8399,221.3382,17123.0
2020-02-12 09:35:00,231.12,231.37,230.42,231.22,13396.0,221.4915,221.7311,220.8207,221.5874,13396.0
2020-02-12 09:40:00,231.48,231.48,230.6,230.61,6481.0,221.8365,221.8365,220.9932,221.0028,6481.0
2020-02-12 09:45:00,230.61,231.09,230.58,230.84,3230.0,221.0028,221.4628,220.974,221.2232,3230.0
2020-02-12 09:50:00,230.85,231.12,230.83,231.09,3878.0,221.2328,221.4915,221.2136,221.4628,3878.0
2020-02-12 09:55:00,231.04,231.27,230.54,230.54,8695.0,221.4149,221.6353,220.9357,220.9357,8695.0
2020-02-12 10:00:00,230.53,230.56,230.36,230.47,2598.0,220.9261,220.9549,220.7632,220.8686,2598.0
2020-02-12 10:05:00,230.44,230.66,230.44,230.53,4200.0,220.8399,221.0507,220.8399,220.9261,4200.0
2020-02-12 10:10:00,230.53,230.75,230.48,230.74,4105.0,220.9261,221.137,220.8782,221.1274,4105.0
2020-02-12 10:15:00,230.75,230.75,230.53,230.64,2630.0,221.137,221.137,220.9261,221.0315,2630.0
2020-02-12 10:20:00,230.74,230.79,230.66,230.78,2600.0,221.1274,221.1753,221.0507,221.1657,2600.0
2020-02-12 10:25:00,230.92,231.1,230.82,230.98,5375.0,221.2999,221.4724,221.204,221.3574,5375.0
2020-02-12 10:30:00,231.02,231.27,231.0,231.27,3605.0,221.3957,221.6353,221.3765,221.6353,3605.0
2020-02-12 10:35:00,231.19,231.42,231.13,231.3,5310.0,221.5586,221.779,221.5011,221.664,5310.0
2020-02-12 10:40:00,231.25,231.3,231.17,231.29,2324.0,221.6161,221.664,221.5395,221.6545,2324.0
2020-02-12 10:45:00,231.3,231.69,231.3,231.69,1300.0,221.664,222.0378,221.664,222.0378,1300.0
2020-02-12 10:50:00,231.62,231.63,231.13,231.26,5204.0,221.9707,221.9803,221.5011,221.6257,5204.0
2020-02-12 10:55:00,231.26,231.26,231.14,231.19,2884.0,221.6257,221.6257,221.5107,221.5586,2884.0
2020-02-12 11:00:00,231.17,231.45,231.16,231.45,1900.0,221.5395,221.8078,221.5299,221.8078,1900.0
2020-02-12 11:05:00,231.47,231.58,231.43,231.49,1955.0,221.827,221.9324,221.7886,221.8461,1955.0
2020-02-12 11:10:00,231.49,231.53,231.36,231.5,2305.0,221.8461,221.8845,221.7215,221.8557,2305.0
2020-02-12 11:15:00,231.47,231.66,231.47,231.66,3019.0,221.827,222.009,221.827,222.009,3019.0
2020-02-12 11:20:00,231.69,231.76,231.61,231.69,2773.0,222.0378,222.1049,221.9611,222.0378,2773.0
2020-02-12 11:25:00,231.71,231.89,231.65,231.7,3409.0,222.057,222.2295,221.9995,222.0474,3409.0
2020-02-12 11:30:00,231.7,231.74,231.63,231.63,2190.0,222.0474,222.0857,221.9803,221.9803,2190.0
2020-02-12 11:35:00,231.66,231.95,231.64,231.92,1800.0,222.009,222.287,221.9899,222.2582,1800.0
2020-02-12 11:40:00,231.9,231.92,231.77,231.84,1649.0,222.2391,222.2582,222.1145,222.1816,1649.0
2020-02-12 11:45:00,231.82,232.03,231.82,231.94,2412.0,222.1624,222.3636,222.1624,222.2774,2412.0
2020-02-12 11:50:00,231.98,232.04,231.88,232.04,2864.0,222.3157,222.3732,222.2199,222.3732,2864.0
2020-02-12 11:55:00,232.0,232.01,231.69,231.7,3764.0,222.3349,222.3445,222.0378,222.0474,3764.0
2020-02-12 12:00:00,231.67,231.67,231.53,231.65,2839.0,222.0186,222.0186,221.8845,221.9995,2839.0
2020-02-12 12:05:00,231.61,231.74,231.61,231.67,1000.0,221.9611,222.0857,221.9611,222.0186,1000.0
2020-02-12 12:10:00,231.61,231.72,231.47,231.72,1500.0,221.9611,222.0666,221.827,222.0666,1500.0
2020-02-12 12:15:00,231.74,231.78,231.54,231.54,3283.0,222.0857,222.1241,221.894,221.894,3283.0
2020-02-12 12:20:00,231.59,231.65,231.57,231.58,2018.0,221.942,221.9995,221.9228,221.9324,2018.0
2020-02-12 12:25:00,231.55,231.65,231.55,231.58,2559.0,221.9036,221.9995,221.9036,221.9324,2559.0
2020-02-12 12:30:00,231.56,231.56,231.45,231.45,1300.0,221.9132,221.9132,221.8078,221.8078,1300.0
2020-02-12 12:35:00,231.39,231.39,231.2,231.2,2078.0,221.7503,221.7503,221.5682,221.5682,2078.0
2020-02-12 12:40:00,231.26,231.28,231.11,231.21,2000.0,221.6257,221.6449,221.482,221.5778,2000.0
2020-02-12 12:45:00,231.23,231.29,231.23,231.28,1200.0,221.597,221.6545,221.597,221.6449,1200.0
2020-02-12 12:50:00,231.29,231.31,231.1,231.14,1320.0,221.6545,221.6736,221.4724,221.5107,1320.0
2020-02-12 12:55:00,231.13,231.13,230.98,231.03,1789.0,221.5011,221.5011,221.3574,221.4053,1789.0
2020-02-12 13:00:00,231.04,231.14,230.89,230.9,2300.0,221.4149,221.5107,221.2711,221.2807,2300.0
2020-02-12 13:05:00,230.9,230.9,230.65,230.65,4371.0,221.2807,221.2807,221.0411,221.0411,4371.0
2020-02-12 13:10:00,230.6,230.6,230.18,230.18,7062.0,220.9932,220.9932,220.5907,220.5907,7062.0
2020-02-12 13:15:00,230.12,230.24,230.05,230.18,7417.0,220.5332,220.6482,220.4661,220.5907,7417.0
2020-02-12 13:20:00,230.18,230.42,230.17,230.42,820.0,220.5907,220.8207,220.5811,220.8207,820.0
2020-02-12 13:25:00,230.38,230.38,230.26,230.36,2301.0,220.7824,220.7824,220.6674,220.7632,2301.0
2020-02-12 13:30:00,230.36,230.63,230.31,230.63,2488.0,220.7632,221.022,220.7153,221.022,2488.0
2020-02-12 13:35:00,230.71,230.72,230.66,230.71,1200.0,221.0986,221.1082,221.0507,221.0986,1200.0
2020-02-12 13:40:00,230.73,230.84,230.73,230.84,4750.0,221.1178,221.2232,221.1178,221.2232,4750.0
2020-02-12 13:45:00,230.84,230.88,230.79,230.79,2963.0,221.2232,221.2615,221.1753,221.1753,2963.0
2020-02-12 13:50:00,230.8,230.91,230.8,230.87,926.0,221.1849,221.2903,221.1849,221.252,926.0
2020-02-12 13:55:00,230.83,230.88,230.77,230.88,1500.0,221.2136,221.2615,221.1561,221.2615,1500.0
2020-02-12 14:00:00,230.97,231.08,230.93,231.05,2592.0,221.3478,221.4532,221.3095,221.4245,2592.0
2020-02-12 14:05:00,231.05,231.18,231.04,231.16,1100.0,221.4245,221.549,221.4149,221.5299,1100.0
2020-02-12 14:10:00,231.15,231.21,231.14,231.15,2260.0,221.5203,221.5778,221.5107,221.5203,2260.0
2020-02-12 14:15:00,231.17,231.37,231.17,231.37,1925.0,221.5395,221.7311,221.5395,221.7311,1925.0
2020-02-12 14:20:00,231.4,231.49,231.33,231.39,3000.0,221.7599,221.8461,221.6928,221.7503,3000.0
2020-02-12 14:25:00,231.43,231.53,231.42,231.49,1847.0,221.7886,221.8845,221.779,221.8461,1847.0
2020-02-12 14:30:00,231.49,231.52,231.44,231.45,2274.0,221.8461,221.8749,221.7982,221.8078,2274.0
2020-02-12 14:35:00,231.42,231.51,231.42,231.47,1475.0,221.779,221.8653,221.779,221.827,1475.0
2020-02-12 14:40:00,231.45,231.45,231.3,231.3,3931.0,221.8078,221.8078,221.664,221.664,3931.0
2020-02-12 14:45:00,231.34,231.51,231.32,231.51,3818.0,221.7024,221.8653,221.6832,221.8653,3818.0
2020-02-12 14:50:00,231.58,231.62,231.46,231.46,3260.0,221.9324,221.9707,221.8174,221.8174,3260.0
2020-02-12 14:55:00,231.37,231.56,231.36,231.56,2663.0,221.7311,221.9132,221.7215,221.9132,2663.0
2020-02-12 15:00:00,231.53,231.7,231.44,231.63,2363.0,221.8845,222.0474,221.7982,221.9803,2363.0
2020-02-12 15:05:00,231.65,231.7,231.52,231.52,5475.0,221.9995,222.0474,221.8749,221.8749,5475.0
2020-02-12 15:10:00,231.5,231.5,231.3,231.31,1535.0,221.8557,221.8557,221.664,221.6736,1535.0
2020-02-12 15:15:00,231.26,231.33,231.21,231.27,1639.0,221.6257,221.6928,221.5778,221.6353,1639.0
2020-02-12 15:20:00,231.34,231.49,231.32,231.49,4894.0,221.7024,221.8461,221.6832,221.8461,4894.0
2020-02-12 15:25:00,231.51,231.57,231.5,231.56,1216.0,221.8653,221.9228,221.8557,221.9132,1216.0
2020-02-12 15:30:00,231.56,231.69,231.49,231.53,6764.0,221.9132,222.0378,221.8461,221.8845,6764.0
2020-02-12 15:35:00,231.46,231.5,231.22,231.22,4195.0,221.8174,221.8557,221.5874,221.5874,4195.0
2020-02-12 15:40:00,231.15,231.4,231.15,231.34,4420.0,221.5203,221.7599,221.5203,221.7024,4420.0
2020-02-12 15:45:00,231.28,231.33,231.13,231.27,6206.0,221.6449,221.6928,221.5011,221.6353,6206.0
2020-02-12 15:50:00,231.32,231.41,231.27,231.33,10867.0,221.6832,221.7695,221.6353,221.6928,10867.0
2020-02-12 15:55:00,231.37,231.37,230.88,230.9,27363.0,221.7311,221.7311,221.2615,221.2807,27363.0
2020-02-13 09:30:00,230.91,231.77,230.76,231.46,10934.0,221.2903,222.1145,221.1465,221.8174,10934.0
2020-02-13 09:35:00,231.76,232.05,231.52,231.57,4566.0,222.1049,222.3828,221.8749,221.9228,4566.0
2020-02-13 09:40:00,231.69,231.69,231.53,231.53,1543.0,222.0378,222.0378,221.8845,221.8845,1543.0
2020-02-13 09:45:00,231.73,232.09,231.72,231.92,7014.0,222.0761,222.4211,222.0666,222.2582,7014.0
2020-02-13 09:50:00,231.91,232.02,231.86,232.02,3300.0,222.2486,222.3541,222.2007,222.3541,3300.0
2020-02-13 09:55:00,232.02,232.32,231.92,232.15,6173.0,222.3541,222.6416,222.2582,222.4786,6173.0
2020-02-13 10:00:00,232.03,232.21,231.8,231.89,4530.0,222.3636,222.5361,222.1432,222.2295,4530.0
2020-02-13 10:05:00,231.88,232.08,231.88,232.0,1600.0,222.2199,222.4116,222.2199,222.3349,1600.0
2020-02-13 10:10:00,232.01,232.09,231.83,232.09,4134.0,222.3445,222.4211,222.172,222.4211,4134.0
2020-02-13 10:15:00,232.07,232.07,231.89,231.92,1900.0,222.402,222.402,222.2295,222.2582,1900.0
2020-02-13 10:20:00,231.91,232.05,231.83,231.99,1600.0,222.2486,222.3828,222.172,222.3253,1600.0
2020-02-13 10:25:00,232.05,232.1,231.96,231.96,2255.0,222.3828,222.4307,222.2966,222.2966,2255.0
2020-02-13 10:30:00,232.07,232.2,232.04,232.2,2449.0,222.402,222.5266,222.3732,222.5266,2449.0
2020-02-13 10:35:00,232.27,232.38,232.13,232.35,4896.0,222.5936,222.6991,222.4595,222.6703,4896.0
2020-02-13 10:40:00,232.44,232.6,232.44,232.51,1017.0,222.7566,222.9099,222.7566,222.8236,1017.0
2020-02-13 10:45:00,232.79,233.05,232.74,233.01,2900.0,223.092,223.3411,223.0441,223.3028,2900.0
2020-02-13 10:50:00,233.01,233.17,232.96,233.09,4441.0,223.3028,223.4561,223.2549,223.3795,4441.0
2020-02-13 10:55:00,233.09,233.09,232.82,232.82,2889.0,223.3795,223.3795,223.1207,223.1207,2889.0
2020-02-13 11:00:00,232.73,232.81,232.58,232.61,1518.0,223.0345,223.1111,222.8907,222.9195,1518.0
2020-02-13 11:05:00,232.58,232.62,232.55,232.55,900.0,222.8907,222.9291,222.862,222.862,900.0
2020-02-13 11:10:00,232.55,232.57,232.42,232.43,2197.0,222.862,222.8811,222.7374,222.747,2197.0
2020-02-13 11:15:00,232.39,232.55,232.38,232.53,1200.0,222.7086,222.862,222.6991,222.8428,1200.0
2020-02-13 11:20:00,232.56,232.69,232.54,232.69,1405.0,222.8716,222.9961,222.8524,222.9961,1405.0
2020-02-13 11:25:00,232.76,232.76,232.6,232.65,1700.0,223.0632,223.0632,222.9099,222.9578,1700.0
2020-02-13 11:30:00,232.64,232.74,232.63,232.72,2608.0,222.9482,223.0441,222.9386,223.0249,2608.0
2020-02-13 11:35:00,232.65,232.65,232.55,232.55,200.0,222.9578,222.9578,222.862,222.862,200.0
2020-02-13 11:40:00,232.55,232.59,232.39,232.4,1347.0,222.862,222.9003,222.7086,222.7182,1347.0
2020-02-13 11:45:00,232.4,232.42,232.23,232.38,1698.0,222.7182,222.7374,222.5553,222.6991,1698.0
2020-02-13 11:50:00,232.37,232.37,232.24,232.31,1749.0,222.6895,222.6895,222.5649,222.632,1749.0
2020-02-13 11:55:00,232.43,232.43,232.37,232.37,500.0,222.747,222.747,222.6895,222.6895,500.0
2020-02-13 12:00:00,232.4,232.49,232.38,232.49,1500.0,222.7182,222.8045,222.6991,222.8045,1500.0
2020-02-13 12:05:00,232.51,232.6,232.19,232.44,9689.0,222.8236,222.9099,222.517,222.7566,9689.0
2020-02-13 12:10:00,232.46,232.46,232.39,232.39,628.0,222.7757,222.7757,222.7086,222.7086,628.0
2020-02-13 12:15:00,232.44,232.57,232.44,232.54,1100.0,222.7566,222.8811,222.7566,222.8524,1100.0
2020-02-13 12:20:00,232.46,232.48,232.41,232.48,1171.0,222.7757,222.7949,222.7278,222.7949,1171.0
2020-02-13 12:25:00,232.48,232.56,232.4,232.46,1285.0,222.7949,222.8716,222.7182,222.7757,1285.0
2020-02-13 12:30:00,232.43,232.43,232.33,232.33,1400.0,222.747,222.747,222.6511,222.6511,1400.0
2020-02-13 12:35:00,232.33,232.44,232.32,232.41,2729.0,222.6511,222.7566,222.6416,222.7278,2729.0
2020-02-13 12:40:00,232.4,232.62,232.4,232.62,2400.0,222.7182,222.9291,222.7182,222.9291,2400.0
2020-02-13 12:45:00,232.64,232.97,232.64,232.9,1645.0,222.9482,223.2645,222.9482,223.1974,1645.0
2020-02-13 12:50:00,233.03,233.04,232.98,232.99,1000.0,223.322,223.3316,223.2741,223.2836,1000.0
2020-02-13 12:55:00,233.04,233.04,232.92,232.92,800.0,223.3316,223.3316,223.2166,223.2166,800.0
2020-02-13 13:00:00,232.88,232.93,232.81,232.84,1800.0,223.1782,223.2261,223.1111,223.1399,1800.0
2020-02-13 13:05:00,232.68,232.68,232.54,232.57,1127.0,222.9866,222.9866,222.8524,222.8811,1127.0
2020-02-13 13:10:00,232.49,232.61,232.36,232.36,1000.0,222.8045,222.9195,222.6799,222.6799,1000.0
2020-02-13 13:15:00,232.35,232.39,232.27,232.39,1561.0,222.6703,222.7086,222.5936,222.7086,1561.0
2020-02-13 13:20:00,232.41,232.53,232.41,232.47,1914.0,222.7278,222.8428,222.7278,222.7853,1914.0
2020-02-13 13:25:00,232.47,232.76,232.47,232.76,2508.0,222.7853,223.0632,222.7853,223.0632,2508.0
2020-02-13 13:30:00,232.76,232.9,232.62,232.83,3466.0,223.0632,223.1974,222.9291,223.1303,3466.0
2020-02-13 13:35:00,232.8,233.18,232.8,233.11,1872.0,223.1016,223.4657,223.1016,223.3986,1872.0
2020-02-13 13:40:00,233.18,233.29,233.18,233.24,2702.0,223.4657,223.5711,223.4657,223.5232,2702.0
2020-02-13 13:45:00,233.24,233.52,233.17,233.51,4535.0,223.5232,223.7916,223.4561,223.782,4535.0
2020-02-13 13:50:00,233.48,233.56,233.41,233.51,3029.0,223.7532,223.8299,223.6861,223.782,3029.0
2020-02-13 13:55:00,233.45,233.46,233.16,233.16,5796.0,223.7245,223.7341,223.4466,223.4466,5796.0
2020-02-13 14:00:00,233.2,233.31,233.2,233.26,3530.0,223.4849,223.5903,223.4849,223.5424,3530.0
2020-02-13 14:05:00,233.23,233.28,232.93,232.93,2375.0,223.5136,223.5616,223.2261,223.2261,2375.0
2020-02-13 14:10:00,232.9,232.96,232.76,232.95,2763.0,223.1974,223.2549,223.0632,223.2453,2763.0
2020-02-13 14:15:00,233.02,233.07,232.92,232.92,3467.0,223.3124,223.3603,223.2166,223.2166,3467.0
2020-02-13 14:20:00,232.83,233.14,232.83,233.14,2656.0,223.1303,223.4274,223.1303,223.4274,2656.0
2020-02-13 14:25:00,233.13,233.13,232.96,232.99,1812.0,223.4178,223.4178,223.2549,223.2836,1812.0
2020-02-13 14:30:00,233.03,233.15,233.0,233.14,4367.0,223.322,223.437,223.2932,223.4274,4367.0
2020-02-13 14:35:00,233.18,233.4,233.14,233.4,2318.0,223.4657,223.6766,223.4274,223.6766,2318.0
2020-02-13 14:40:00,233.33,233.83,233.33,233.8,6972.0,223.6095,224.0886,223.6095,224.0599,6972.0
2020-02-13 14:45:00,233.88,233.89,233.68,233.82,10302.0,224.1366,224.1461,223.9449,224.0791,10302.0
2020-02-13 14:50:00,233.89,234.04,233.85,233.87,4952.0,224.1461,224.2899,224.1078,224.127,4952.0
2020-02-13 14:55:00,233.89,234.05,233.87,233.87,4776.0,224.1461,224.2995,224.127,224.127,4776.0
2020-02-13 15:00:00,233.93,234.03,233.63,233.63,4958.0,224.1845,224.2803,223.897,223.897,4958.0
2020-02-13 15:05:00,233.65,233.99,233.65,233.98,4860.0,223.9161,224.242,223.9161,224.2324,4860.0
2020-02-13 15:10:00,233.98,234.0,233.83,233.93,4618.0,224.2324,224.2516,224.0886,224.1845,4618.0
2020-02-13 15:15:00,233.95,234.11,233.95,234.04,4004.0,224.2036,224.357,224.2036,224.2899,4004.0
2020-02-13 15:20:00,234.02,234.15,233.98,234.11,7580.0,224.2707,224.3953,224.2324,224.357,7580.0
2020-02-13 15:25:00,234.13,234.38,234.13,234.32,6571.0,224.3761,224.6157,224.3761,224.5582,6571.0
2020-02-13 15:30:00,234.29,234.29,234.02,234.19,9172.0,224.5295,224.5295,224.2707,224.4337,9172.0
2020-02-13 15:35:00,234.17,234.33,234.16,234.3,11593.0,224.4145,224.5678,224.4049,224.5391,11593.0
2020-02-13 15:40:00,234.3,234.34,233.84,233.84,11452.0,224.5391,224.5774,224.0982,224.0982,11452.0
2020-02-13 15:45:00,233.83,234.12,233.8,234.12,17540.0,224.0886,224.3666,224.0599,224.3666,17540.0
2020-02-13 15:50:00,234.07,234.41,233.98,234.14,15055.0,224.3186,224.6445,224.2324,224.3857,15055.0
2020-02-13 15:55:00,233.96,234.59,233.96,234.57,56243.0,224.2132,224.817,224.2132,224.7978,56243.0
2020-02-14 09:30:00,234.89,234.95,234.34,234.57,10383.0,225.1045,225.162,224.5774,224.7978,10383.0
2020-02-14 09:35:00,234.96,235.38,234.56,235.0,9471.0,225.1716,225.5741,224.7882,225.2099,9471.0
2020-02-14 09:40:00,234.89,235.03,234.69,234.69,4100.0,225.1045,225.2387,224.9128,224.9128,4100.0
2020-02-14 09:45:00,234.68,234.68,234.36,234.37,3183.0,224.9032,224.9032,224.5966,224.6062,3183.0
2020-02-14 09:50:00,234.29,234.35,234.11,234.21,3338.0,224.5295,224.587,224.357,224.4528,3338.0
2020-02-14 09:55:00,234.14,234.14,233.84,233.84,1956.0,224.3857,224.3857,224.0982,224.0982,1956.0
2020-02-14 10:00:00,233.87,234.31,233.74,234.18,5745.0,224.127,224.5487,224.0024,224.4241,5745.0
2020-02-14 10:05:00,234.2,234.46,234.08,234.46,4555.0,224.4432,224.6924,224.3282,224.6924,4555.0
2020-02-14 10:10:00,234.43,234.76,234.43,234.76,2515.0,224.6637,224.9799,224.6637,224.9799,2515.0
2020-02-14 10:15:00,234.77,234.93,234.77,234.83,4633.0,224.9895,225.1428,224.9895,225.047,4633.0
2020-02-14 10:20:00,234.87,234.91,234.71,234.78,2230.0,225.0853,225.1237,224.932,224.9991,2230.0
2020-02-14 10:25:00,234.78,234.85,234.65,234.65,2027.0,224.9991,225.0662,224.8745,224.8745,2027.0
2020-02-14 10:30:00,234.58,234.83,234.55,234.56,3180.0,224.8074,225.047,224.7787,224.7882,3180.0
2020-02-14 10:35:00,234.48,234.49,234.17,234.17,2487.0,224.7116,224.7212,224.4145,224.4145,2487.0
2020-02-14 10:40:00,234.21,234.36,234.21,234.35,1370.0,224.4528,224.5966,224.4528,224.587,1370.0
2020-02-14 10:45:00,234.31,234.83,234.3,234.83,3538.0,224.5487,225.047,224.5391,225.047,3538.0
2020-02-14 10:50:00,234.83,234.99,234.74,234.81,3501.0,225.047,225.2003,224.9607,225.0278,3501.0
2020-02-14 10:55:00,234.87,234.98,234.87,234.91,2898.0,225.0853,225.1907,225.0853,225.1237,2898.0
2020-02-14 11:00:00,234.84,234.91,234.82,234.87,1715.0,225.0566,225.1237,225.0374,225.0853,1715.0
2020-02-14 11:05:00,234.9,235.07,234.9,235.06,2880.0,225.1141,225.277,225.1141,225.2674,2880.0
2020-02-14 11:10:00,235.05,235.25,235.03,235.08,4642.0,225.2578,225.4495,225.2387,225.2866,4642.0
2020-02-14 11:15:00,235.06,235.15,234.99,235.08,1523.0,225.2674,225.3537,225.2003,225.2866,1523.0
2020-02-14 11:20:00,235.06,235.07,234.97,234.97,1205.0,225.2674,225.277,225.1812,225.1812,1205.0
2020-02-14 11:25:00,234.97,234.97,234.84,234.84,3118.0,225.1812,225.1812,225.0566,225.0566,3118.0
2020-02-14 11:30:00,234.82,234.96,234.78,234.88,3400.0,225.0374,225.1716,224.9991,225.0949,3400.0
2020-02-14 11:35:00,234.88,235.1,234.88,235.09,2600.0,225.0949,225.3057,225.0949,225.2962,2600.0
2020-02-14 11:40:00,235.09,235.19,234.95,235.01,3507.0,225.2962,225.392,225.162,225.2195,3507.0
2020-02-14 11:45:00,235.02,235.06,234.97,234.99,1000.0,225.2291,225.2674,225.1812,225.2003,1000.0
2020-02-14 11:50:00,234.99,235.03,234.96,235.02,1201.0,225.2003,225.2387,225.1716,225.2291,1201.0
2020-02-14 11:55:00,234.98,235.1,234.98,235.01,3915.0,225.1907,225.3057,225.1907,225.2195,3915.0
2020-02-14 12:00:00,234.97,235.12,234.9,235.09,1949.0,225.1812,225.3249,225.1141,225.2962,1949.0
2020-02-14 12:05:00,235.06,235.15,235.04,235.06,2509.0,225.2674,225.3537,225.2482,225.2674,2509.0
2020-02-14 12:10:00,235.09,235.48,235.08,235.48,3829.0,225.2962,225.6699,225.2866,225.6699,3829.0
2020-02-14 12:15:00,235.53,235.69,235.49,235.69,3495.0,225.7178,225.8712,225.6795,225.8712,3495.0
2020-02-14 12:20:00,235.58,235.66,235.37,235.37,1832.0,225.7657,225.8424,225.5645,225.5645,1832.0
2020-02-14 12:25:00,235.35,235.55,235.34,235.43,2527.0,225.5453,225.737,225.5357,225.622,2527.0
2020-02-14 12:30:00,235.44,235.54,235.44,235.49,1330.0,225.6316,225.7274,225.6316,225.6795,1330.0
2020-02-14 12:35:00,235.45,235.53,235.38,235.49,2887.0,225.6412,225.7178,225.5741,225.6795,2887.0
2020-02-14 12:40:00,235.45,235.49,235.43,235.43,658.0,225.6412,225.6795,225.622,225.622,658.0
2020-02-14 12:45:00,235.44,235.5,235.28,235.32,2223.0,225.6316,225.6891,225.4782,225.5166,2223.0
2020-02-14 12:50:00,235.27,235.29,235.25,235.25,983.0,225.4687,225.4878,225.4495,225.4495,983.0
2020-02-14 12:55:00,235.3,235.3,235.17,235.22,2426.0,225.4974,225.4974,225.3728,225.4207,2426.0
2020-02-14 13:00:00,235.16,235.32,235.05,235.22,1701.0,225.3632,225.5166,225.2578,225.4207,1701.0
2020-02-14 13:05:00,235.28,235.28,235.1,235.1,1601.0,225.4782,225.4782,225.3057,225.3057,1601.0
2020-02-14 13:10:00,235.13,235.32,235.13,235.32,905.0,225.3345,225.5166,225.3345,225.5166,905.0
2020-02-14 13:15:00,235.35,235.35,235.21,235.21,1600.0,225.5453,225.5453,225.4112,225.4112,1600.0
2020-02-14 13:20:00,235.16,235.16,235.11,235.16,651.0,225.3632,225.3632,225.3153,225.3632,651.0
2020-02-14 13:25:00,235.12,235.23,235.11,235.11,2448.0,225.3249,225.4303,225.3153,225.3153,2448.0
2020-02-14 13:30:00,235.13,235.19,235.1,235.15,1378.0,225.3345,225.392,225.3057,225.3537,1378.0
2020-02-14 13:35:00,235.16,235.16,234.96,235.08,3215.0,225.3632,225.3632,225.1716,225.2866,3215.0
2020-02-14 13:40:00,235.09,235.15,235.05,235.05,2106.0,225.2962,225.3537,225.2578,225.2578,2106.0
2020-02-14 13:45:00,235.05,235.05,234.85,234.85,2279.0,225.2578,225.2578,225.0662,225.0662,2279.0
2020-02-14 13:50:00,234.84,234.91,234.8,234.86,1836.0,225.0566,225.1237,225.0182,225.0757,1836.0
2020-02-14 13:55:00,234.81,234.92,234.72,234.84,3186.0,225.0278,225.1332,224.9416,225.0566,3186.0
2020-02-14 14:00:00,234.84,234.98,234.84,234.9,1968.0,225.0566,225.1907,225.0566,225.1141,1968.0
2020-02-14 14:05:00,234.97,235.14,234.95,235.07,3622.0,225.1812,225.3441,225.162,225.277,3622.0
2020-02-14 14:10:00,235.09,235.1,234.77,234.77,3529.0,225.2962,225.3057,224.9895,224.9895,3529.0
2020-02-14 14:15:00,234.75,234.75,234.51,234.66,3321.0,224.9703,224.9703,224.7403,224.8841,3321.0
2020-02-14 14:20:00,234.66,234.94,234.66,234.94,2310.0,224.8841,225.1524,224.8841,225.1524,2310.0
2020-02-14 14:25:00,234.93,235.23,234.93,235.14,5586.0,225.1428,225.4303,225.1428,225.3441,5586.0
2020-02-14 14:30:00,235.13,235.27,235.12,235.19,1701.0,225.3345,225.4687,225.3249,225.392,1701.0
2020-02-14 14:35:00,235.19,235.3,235.19,235.24,1000.0,225.392,225.4974,225.392,225.4399,1000.0
2020-02-14 14:40:00,235.23,235.23,235.04,235.12,3186.0,225.4303,225.4303,225.2482,225.3249,3186.0
2020-02-14 14:45:00,235.14,235.14,234.94,235.07,3526.0,225.3441,225.3441,225.1524,225.277,3526.0
2020-02-14 14:50:00,235.05,235.06,234.94,234.95,2899.0,225.2578,225.2674,225.1524,225.162,2899.0
2020-02-14 14:55:00,234.95,235.03,234.95,234.96,2231.0,225.162,225.2387,225.162,225.1716,2231.0
2020-02-14 15:00:00,234.89,235.02,234.89,234.94,2604.0,225.1045,225.2291,225.1045,225.1524,2604.0
2020-02-14 15:05:00,234.96,235.02,234.91,234.97,2164.0,225.1716,225.2291,225.1237,225.1812,2164.0
2020-02-14 15:10:00,234.97,235.09,234.86,234.86,2622.0,225.1812,225.2962,225.0757,225.0757,2622.0
2020-02-14 15:15:00,234.81,234.88,234.8,234.88,1867.0,225.0278,225.0949,225.0182,225.0949,1867.0
2020-02-14 15:20:00,234.87,235.17,234.86,235.09,4020.0,225.0853,225.3728,225.0757,225.2962,4020.0
2020-02-14 15:25:00,235.11,235.12,235.03,235.12,2346.0,225.3153,225.3249,225.2387,225.3249,2346.0
2020-02-14 15:30:00,235.12,235.23,235.09,235.17,4300.0,225.3249,225.4303,225.2962,225.3728,4300.0
2020-02-14 15:35:00,235.17,235.27,235.08,235.27,4254.0,225.3728,225.4687,225.2866,225.4687,4254.0
2020-02-14 15:40:00,235.27,235.32,235.12,235.32,7079.0,225.4687,225.5166,225.3249,225.5166,7079.0
2020-02-14 15:45:00,235.33,235.58,235.33,235.58,8497.0,225.5262,225.7657,225.5262,225.7657,8497.0
2020-02-14 15:50:00,235.61,235.8,235.55,235.77,16675.0,225.7945,225.9766,225.737,225.9478,16675.0
2020-02-14 15:55:00,235.78,235.81,235.59,235.79,30151.0,225.9574,225.9862,225.7753,225.967,30151.0
2020-02-18 09:30:00,233.32,234.62,232.9,233.76,56603.0,223.5999,224.8457,223.1974,224.0216,56603.0
2020-02-18 09:35:00,233.96,234.39,232.54,233.43,12363.0,224.2132,224.6253,222.8524,223.7053,12363.0
2020-02-18 09:40:00,233.3,233.73,233.22,233.37,3789.0,223.5807,223.9928,223.5041,223.6478,3789.0
2020-02-18 09:45:00,233.77,234.06,233.65,233.75,35795.0,224.0311,224.3091,223.9161,224.012,35795.0
2020-02-18 09:50:00,233.78,234.39,233.73,234.39,4500.0,224.0407,224.6253,223.9928,224.6253,4500.0
2020-02-18 09:55:00,234.42,234.97,234.4,234.97,4720.0,224.6541,225.1812,224.6349,225.1812,4720.0
2020-02-18 10:00:00,234.87,235.01,234.38,234.38,5444.0,225.0853,225.2195,224.6157,224.6157,5444.0
2020-02-18 10:05:00,234.3,234.68,234.19,234.68,3804.0,224.5391,224.9032,224.4337,224.9032,3804.0
2020-02-18 10:10:00,234.68,234.68,234.39,234.47,4274.0,224.9032,224.9032,224.6253,224.702,4274.0
2020-02-18 10:15:00,234.45,234.71,234.44,234.71,3910.0,224.6828,224.932,224.6732,224.932,3910.0
2020-02-18 10:20:00,234.71,234.78,234.64,234.64,1959.0,224.932,224.9991,224.8649,224.8649,1959.0
2020-02-18 10:25:00,234.59,234.78,234.57,234.64,5455.0,224.817,224.9991,224.7978,224.8649,5455.0
2020-02-18 10:30:00,234.61,234.88,234.61,234.72,2771.0,224.8362,225.0949,224.8362,224.9416,2771.0
2020-02-18 10:35:00,234.57,234.87,234.44,234.75,5630.0,224.7978,225.0853,224.6732,224.9703,5630.0
2020-02-18 10:40:00,234.65,234.67,234.5,234.67,5228.0,224.8745,224.8937,224.7307,224.8937,5228.0
2020-02-18 10:45:00,234.65,234.7,234.57,234.61,4902.0,224.8745,224.9224,224.7978,224.8362,4902.0
2020-02-18 10:50:00,234.63,234.86,234.6,234.86,8447.0,224.8553,225.0757,224.8266,225.0757,8447.0
2020-02-18 10:55:00,234.84,234.84,234.34,234.37,10237.0,225.0566,225.0566,224.5774,224.6062,10237.0
2020-02-18 11:00:00,234.23,234.44,234.23,234.44,2471.0,224.472,224.6732,224.472,224.6732,2471.0
2020-02-18 11:05:00,234.43,234.5,234.33,234.43,5964.0,224.6637,224.7307,224.5678,224.6637,5964.0
2020-02-18 11:10:00,234.48,234.53,233.75,234.01,22485.0,224.7116,224.7595,224.012,224.2611,22485.0
2020-02-18 11:15:00,233.97,234.25,233.97,234.09,4740.0,224.2228,224.4912,224.2228,224.3378,4740.0
2020-02-18 11:20:00,234.06,234.23,233.96,234.02,4995.0,224.3091,224.472,224.2132,224.2707,4995.0
2020-02-18 11:25:00,233.96,234.02,233.76,233.9,4646.0,224.2132,224.2707,224.0216,224.1557,4646.0
2020-02-18 11:30:00,233.9,233.96,233.81,233.81,2211.0,224.1557,224.2132,224.0695,224.0695,2211.0
2020-02-18 11:35:00,233.88,234.27,233.88,234.13,4663.0,224.1366,224.5103,224.1366,224.3761,4663.0
2020-02-18 11:40:00,234.1,234.12,234.06,234.1,1253.0,224.3474,224.3666,224.3091,224.3474,1253.0
2020-02-18 11:45:00,234.06,234.28,233.88,234.22,9239.0,224.3091,224.5199,224.1366,224.4624,9239.0
2020-02-18 11:50:00,234.2,234.22,233.99,233.99,5761.0,224.4432,224.4624,224.242,224.242,5761.0
2020-02-18 11:55:00,233.98,234.05,233.89,233.97,4627.0,224.2324,224.2995,224.1461,224.2228,4627.0
2020-02-18 12:00:00,233.99,234.1,233.99,234.0,3649.0,224.242,224.3474,224.242,224.2516,3649.0
2020-02-18 12:05:00,233.96,234.2,233.95,234.2,3531.0,224.2132,224.4432,224.2036,224.4432,3531.0
2020-02-18 12:10:00,234.25,234.5,234.25,234.44,8244.0,224.4912,224.7307,224.4912,224.6732,8244.0
2020-02-18 12:15:00,234.41,234.5,234.37,234.41,4774.0,224.6445,224.7307,224.6062,224.6445,4774.0
2020-02-18 12:20:00,234.43,234.43,234.16,234.31,7566.0,224.6637,224.6637,224.4049,224.5487,7566.0
2020-02-18 12:25:00,234.29,234.42,234.28,234.36,1500.0,224.5295,224.6541,224.5199,224.5966,1500.0
2020-02-18 12:30:00,234.4,234.69,234.4,234.62,4091.0,224.6349,224.9128,224.6349,224.8457,4091.0
2020-02-18 12:35:00,234.58,234.81,234.57,234.74,2186.0,224.8074,225.0278,224.7978,224.9607,2186.0
2020-02-18 12:40:00,234.77,234.82,234.74,234.79,2551.0,224.9895,225.0374,224.9607,225.0087,2551.0
2020-02-18 12:45:00,234.86,234.86,234.77,234.79,1400.0,225.0757,225.0757,224.9895,225.0087,1400.0
2020-02-18 12:50:00,234.77,234.82,234.74,234.79,1721.0,224.9895,225.0374,224.9607,225.0087,1721.0
2020-02-18 12:55:00,234.8,234.86,234.8,234.83,696.0,225.0182,225.0757,225.0182,225.047,696.0
2020-02-18 13:00:00,234.82,235.0,234.79,234.81,8979.0,225.0374,225.2099,225.0087,225.0278,8979.0
2020-02-18 13:05:00,234.9,234.99,234.85,234.85,1345.0,225.1141,225.2003,225.0662,225.0662,1345.0
2020-02-18 13:10:00,234.81,234.81,234.61,234.66,5813.0,225.0278,225.0278,224.8362,224.8841,5813.0
2020-02-18 13:15:00,234.65,234.74,234.64,234.65,2100.0,224.8745,224.9607,224.8649,224.8745,2100.0
2020-02-18 13:20:00,234.69,234.74,234.65,234.73,1900.0,224.9128,224.9607,224.8745,224.9512,1900.0
2020-02-18 13:25:00,234.69,234.7,234.63,234.63,1424.0,224.9128,224.9224,224.8553,224.8553,1424.0
2020-02-18 13:30:00,234.65,234.78,234.65,234.74,3050.0,224.8745,224.9991,224.8745,224.9607,3050.0
2020-02-18 13:35:00,234.73,234.75,234.69,234.72,1453.0,224.9512,224.9703,224.9128,224.9416,1453.0
2020-02-18 13:40:00,234.75,234.92,234.71,234.72,5314.0,224.9703,225.1332,224.932,224.9416,5314.0
2020-02-18 13:45:00,234.78,234.87,234.74,234.87,1005.0,224.9991,225.0853,224.9607,225.0853,1005.0
2020-02-18 13:50:00,234.89,234.94,234.71,234.74,2589.0,225.1045,225.1524,224.932,224.9607,2589.0
2020-02-18 13:55:00,234.84,234.88,234.83,234.85,1003.0,225.0566,225.0949,225.047,225.0662,1003.0
2020-02-18 14:00:00,234.86,234.89,234.84,234.86,2934.0,225.0757,225.1045,225.0566,225.0757,2934.0
2020-02-18 14:05:00,234.85,234.91,234.66,234.67,3197.0,225.0662,225.1237,224.8841,224.8937,3197.0
2020-02-18 14:10:00,234.63,234.75,234.63,234.68,800.0,224.8553,224.9703,224.8553,224.9032,800.0
2020-02-18 14:15:00,234.69,234.95,234.69,234.94,1979.0,224.9128,225.162,224.9128,225.1524,1979.0
2020-02-18 14:20:00,234.94,235.22,234.91,235.16,18390.0,225.1524,225.4207,225.1237,225.3632,18390.0
2020-02-18 14:25:00,235.2,235.38,235.2,235.36,2405.0,225.4016,225.5741,225.4016,225.5549,2405.0
2020-02-18 14:30:00,235.36,235.46,235.23,235.26,2799.0,225.5549,225.6507,225.4303,225.4591,2799.0
2020-02-18 14:35:00,235.24,235.28,235.14,235.23,901.0,225.4399,225.4782,225.3441,225.4303,901.0
2020-02-18 14:40:00,235.25,235.4,235.24,235.4,900.0,225.4495,225.5932,225.4399,225.5932,900.0
2020-02-18 14:45:00,235.42,235.45,235.38,235.41,3189.0,225.6124,225.6412,225.5741,225.6028,3189.0
2020-02-18 14:50:00,235.41,235.44,235.27,235.38,1300.0,225.6028,225.6316,225.4687,225.5741,1300.0
2020-02-18 14:55:00,235.46,235.46,235.34,235.44,1100.0,225.6507,225.6507,225.5357,225.6316,1100.0
2020-02-18 15:00:00,235.41,235.41,235.23,235.23,3953.0,225.6028,225.6028,225.4303,225.4303,3953.0
2020-02-18 15:05:00,235.19,235.35,235.19,235.35,2519.0,225.392,225.5453,225.392,225.5453,2519.0
2020-02-18 15:10:00,235.34,235.41,235.34,235.36,1225.0,225.5357,225.6028,225.5357,225.5549,1225.0
2020-02-18 15:15:00,235.36,235.36,234.86,235.08,18221.0,225.5549,225.5549,225.0757,225.2866,18221.0
2020-02-18 15:20:00,235.05,235.29,235.05,235.29,2600.0,225.2578,225.4878,225.2578,225.4878,2600.0
2020-02-18 15:25:00,235.29,235.37,235.22,235.37,2165.0,225.4878,225.5645,225.4207,225.5645,2165.0
2020-02-18 15:30:00,235.24,235.27,234.97,234.97,2943.0,225.4399,225.4687,225.1812,225.1812,2943.0
2020-02-18 15:35:00,234.94,235.1,234.88,234.88,2309.0,225.1524,225.3057,225.0949,225.0949,2309.0
2020-02-18 15:40:00,234.89,234.95,234.73,234.94,2781.0,225.1045,225.162,224.9512,225.1524,2781.0
2020-02-18 15:45:00,234.96,234.99,234.71,234.77,1845.0,225.1716,225.2003,224.932,224.9895,1845.0
2020-02-18 15:50:00,234.71,235.12,234.71,234.91,9840.0,224.932,225.3249,224.932,225.1237,9840.0
2020-02-18 15:55:00,234.92,235.26,234.8,235.26,26637.0,225.1332,225.4591,225.0182,225.4591,26637.0
2020-02-19 09:30:00,236.65,236.65,235.42,235.86,34477.0,226.7912,226.7912,225.6124,226.0341,34477.0
2020-02-19 09:35:00,235.84,236.05,235.68,235.91,16093.0,226.0149,226.2162,225.8616,226.082,16093.0
2020-02-19 09:40:00,235.9,236.33,235.71,236.29,15342.0,226.0724,226.4845,225.8903,226.4462,15342.0
2020-02-19 09:45:00,236.28,236.54,236.11,236.54,4683.0,226.4366,226.6857,226.2737,226.6857,4683.0
2020-02-19 09:50:00,236.71,236.95,236.18,236.21,10250.0,226.8487,227.0787,226.3407,226.3695,10250.0
2020-02-19 09:55:00,236.15,236.15,235.56,235.56,6669.0,226.312,226.312,225.7466,225.7466,6669.0
2020-02-19 10:00:00,235.56,236.12,235.35,236.12,32239.0,225.7466,226.2832,225.5453,226.2832,32239.0
2020-02-19 10:05:00,236.17,236.55,236.17,236.5,4118.0,226.3312,226.6953,226.3312,226.6474,4118.0
2020-02-19 10:10:00,236.54,236.83,236.4,236.81,14611.0,226.6857,226.9637,226.5516,226.9445,14611.0
2020-02-19 10:15:00,236.67,236.88,236.65,236.88,5300.0,226.8103,227.0116,226.7912,227.0116,5300.0
2020-02-19 10:20:00,236.9,237.5,236.9,237.29,8076.0,227.0308,227.6058,227.0308,227.4045,8076.0
2020-02-19 10:25:00,237.31,237.31,236.72,237.13,14213.0,227.4237,227.4237,226.8583,227.2512,14213.0
2020-02-19 10:30:00,237.05,237.11,236.85,237.02,5575.0,227.1745,227.232,226.9828,227.1458,5575.0
2020-02-19 10:35:00,237.01,237.25,236.95,236.95,4487.0,227.1362,227.3662,227.0787,227.0787,4487.0
2020-02-19 10:40:00,236.9,236.98,236.84,236.94,2615.0,227.0308,227.1074,226.9733,227.0691,2615.0
2020-02-19 10:45:00,236.98,236.99,236.8,236.87,3488.0,227.1074,227.117,226.9349,227.002,3488.0
2020-02-19 10:50:00,236.87,237.0,236.77,237.0,4820.0,227.002,227.1266,226.9062,227.1266,4820.0
2020-02-19 10:55:00,237.02,237.04,236.73,236.87,3317.0,227.1458,227.1649,226.8678,227.002,3317.0
2020-02-19 11:00:00,236.82,236.84,236.62,236.78,5578.0,226.9541,226.9733,226.7624,226.9158,5578.0
2020-02-19 11:05:00,236.77,236.79,236.61,236.65,14814.0,226.9062,226.9253,226.7528,226.7912,14814.0
2020-02-19 11:10:00,236.65,236.92,236.59,236.91,3042.0,226.7912,227.0499,226.7337,227.0403,3042.0
2020-02-19 11:15:00,236.91,236.96,236.75,236.82,2285.0,227.0403,227.0883,226.887,226.9541,2285.0
2020-02-19 11:20:00,236.83,237.01,236.79,236.92,3607.0,226.9637,227.1362,226.9253,227.0499,3607.0
2020-02-19 11:25:00,236.87,237.04,236.68,237.0,2029.0,227.002,227.1649,226.8199,227.1266,2029.0
2020-02-19 11:30:00,237.04,237.47,237.04,237.47,7405.0,227.1649,227.577,227.1649,227.577,7405.0
2020-02-19 11:35:00,237.48,237.7,237.43,237.53,9115.0,227.5866,227.7974,227.5387,227.6345,9115.0
2020-02-19 11:40:00,237.46,237.57,237.16,237.16,4703.0,227.5674,227.6728,227.2799,227.2799,4703.0
2020-02-19 11:45:00,237.23,237.27,236.95,237.22,3730.0,227.347,227.3853,227.0787,227.3374,3730.0
2020-02-19 11:50:00,237.2,237.3,237.2,237.25,1003.0,227.3183,227.4141,227.3183,227.3662,1003.0
2020-02-19 11:55:00,237.27,237.43,237.27,237.35,3304.0,227.3853,227.5387,227.3853,227.462,3304.0
2020-02-19 12:00:00,237.47,237.58,237.45,237.58,3058.0,227.577,227.6824,227.5578,227.6824,3058.0
2020-02-19 12:05:00,237.55,237.61,237.46,237.46,2205.0,227.6537,227.7112,227.5674,227.5674,2205.0
2020-02-19 12:10:00,237.44,237.59,237.44,237.59,914.0,227.5483,227.692,227.5483,227.692,914.0
2020-02-19 12:15:00,237.59,237.76,237.59,237.74,3701.0,227.692,227.8549,227.692,227.8358,3701.0
2020-02-19 12:20:00,237.79,237.89,237.73,237.89,2900.0,227.8837,227.9795,227.8262,227.9795,2900.0
2020-02-19 12:25:00,237.91,237.91,237.64,237.67,2334.0,227.9987,227.9987,227.7399,227.7687,2334.0
2020-02-19 12:30:00,237.64,237.95,237.64,237.91,11298.0,227.7399,228.037,227.7399,227.9987,11298.0
2020-02-19 12:35:00,237.88,238.04,237.83,237.93,12256.0,227.9699,228.1233,227.922,228.0178,12256.0
2020-02-19 12:40:00,237.9,238.08,237.9,237.98,4354.0,227.9891,228.1616,227.9891,228.0658,4354.0
2020-02-19 12:45:00,237.95,237.98,237.85,237.98,2200.0,228.037,228.0658,227.9412,228.0658,2200.0
2020-02-19 12:50:00,237.98,238.02,237.83,238.02,22667.0,228.0658,228.1041,227.922,228.1041,22667.0
2020-02-19 12:55:00,237.98,238.01,237.63,237.85,16452.0,228.0658,228.0945,227.7303,227.9412,16452.0
2020-02-19 13:00:00,237.88,237.88,237.67,237.73,5881.0,227.9699,227.9699,227.7687,227.8262,5881.0
2020-02-19 13:05:00,237.78,237.94,237.72,237.81,4130.0,227.8741,228.0274,227.8166,227.9028,4130.0
2020-02-19 13:10:00,237.85,238.0,237.82,237.95,10850.0,227.9412,228.0849,227.9124,228.037,10850.0
2020-02-19 13:15:00,237.98,238.19,237.89,238.01,28895.0,228.0658,228.267,227.9795,228.0945,28895.0
2020-02-19 13:20:00,238.0,238.03,237.65,237.68,18438.0,228.0849,228.1137,227.7495,227.7783,18438.0
2020-02-19 13:25:00,237.65,238.05,237.65,237.97,45388.0,227.7495,228.1328,227.7495,228.0562,45388.0
2020-02-19 13:30:00,237.93,238.05,237.9,237.98,10463.0,228.0178,228.1328,227.9891,228.0658,10463.0
2020-02-19 13:35:00,237.98,238.03,237.68,237.88,5600.0,228.0658,228.1137,227.7783,227.9699,5600.0
2020-02-19 13:40:00,237.93,238.03,237.62,237.88,19821.0,228.0178,228.1137,227.7208,227.9699,19821.0
2020-02-19 13:45:00,237.91,238.16,237.88,238.13,15329.0,227.9987,228.2383,227.9699,228.2095,15329.0
2020-02-19 13:50:00,238.09,238.09,237.69,237.97,36206.0,228.1712,228.1712,227.7878,228.0562,36206.0
2020-02-19 13:55:00,238.0,238.11,237.52,237.67,26471.0,228.0849,228.1903,227.6249,227.7687,26471.0
2020-02-19 14:00:00,237.84,237.85,237.65,237.73,10314.0,227.9316,227.9412,227.7495,227.8262,10314.0
2020-02-19 14:05:00,237.8,237.88,237.7,237.86,12771.0,227.8933,227.9699,227.7974,227.9508,12771.0
2020-02-19 14:10:00,237.79,238.01,237.69,237.73,50358.0,227.8837,228.0945,227.7878,227.8262,50358.0
2020-02-19 14:15:00,237.72,237.82,237.64,237.73,8454.0,227.8166,227.9124,227.7399,227.8262,8454.0
2020-02-19 14:20:00,237.74,237.94,237.7,237.82,11079.0,227.8358,228.0274,227.7974,227.9124,11079.0
2020-02-19 14:25:00,237.76,237.98,237.74,237.98,7501.0,227.8549,228.0658,227.8358,228.0658,7501.0
2020-02-19 14:30:00,237.91,238.04,237.88,237.96,7731.0,227.9987,228.1233,227.9699,228.0466,7731.0
2020-02-19 14:35:00,237.84,238.09,237.77,238.01,8420.0,227.9316,228.1712,227.8645,228.0945,8420.0
2020-02-19 14:40:00,238.07,238.17,238.0,238.02,5263.0,228.152,228.2478,228.0849,228.1041,5263.0
2020-02-19 14:45:00,238.05,238.17,237.96,237.98,4642.0,228.1328,228.2478,228.0466,228.0658,4642.0
2020-02-19 14:50:00,237.98,238.1,237.94,238.02,9323.0,228.0658,228.1808,228.0274,228.1041,9323.0
2020-02-19 14:55:00,238.02,238.02,237.84,237.87,3712.0,228.1041,228.1041,227.9316,227.9603,3712.0
2020-02-19 15:00:00,237.88,237.99,237.85,237.91,3237.0,227.9699,228.0753,227.9412,227.9987,3237.0
2020-02-19 15:05:00,237.85,237.97,237.74,237.85,6045.0,227.9412,228.0562,227.8358,227.9412,6045.0
2020-02-19 15:10:00,237.81,237.87,237.77,237.83,7925.0,227.9028,227.9603,227.8645,227.922,7925.0
2020-02-19 15:15:00,237.78,237.9,237.78,237.87,6998.0,227.8741,227.9891,227.8741,227.9603,6998.0
2020-02-19 15:20:00,237.85,237.93,237.64,237.8,12318.0,227.9412,228.0178,227.7399,227.8933,12318.0
2020-02-19 15:25:00,237.8,237.96,237.75,237.95,13105.0,227.8933,228.0466,227.8453,228.037,13105.0
2020-02-19 15:30:00,237.88,238.08,237.88,237.95,14182.0,227.9699,228.1616,227.9699,228.037,14182.0
2020-02-19 15:35:00,237.94,238.01,237.79,237.8,15893.0,228.0274,228.0945,227.8837,227.8933,15893.0
2020-02-19 15:40:00,237.84,237.84,237.6,237.69,8216.0,227.9316,227.9316,227.7016,227.7878,8216.0
2020-02-19 15:45:00,237.63,237.73,237.5,237.5,8313.0,227.7303,227.8262,227.6058,227.6058,8313.0
2020-02-19 15:50:00,237.37,237.7,237.37,237.66,25120.0,227.4812,227.7974,227.4812,227.7591,25120.0
2020-02-19 15:55:00,237.65,237.68,237.33,237.42,44139.0,227.7495,227.7783,227.4428,227.5291,44139.0
2020-02-20 09:30:00,236.82,237.38,235.84,235.9,20387.0,226.9541,227.4908,226.0149,226.0724,20387.0
2020-02-20 09:35:00,235.84,236.13,235.75,236.13,7765.0,226.0149,226.2928,225.9287,226.2928,7765.0
2020-02-20 09:40:00,236.13,236.49,235.7,235.78,7151.0,226.2928,226.6378,225.8807,225.9574,7151.0
2020-02-20 09:45:00,235.86,235.89,235.03,235.27,11749.0,226.0341,226.0628,225.2387,225.4687,11749.0
2020-02-20 09:50:00,235.29,235.95,235.17,235.84,11564.0,225.4878,226.1203,225.3728,226.0149,11564.0
2020-02-20 09:55:00,235.91,236.41,235.91,236.37,5831.0,226.082,226.5612,226.082,226.5228,5831.0
2020-02-20 10:00:00,236.31,236.37,235.93,235.99,9047.0,226.4653,226.5228,226.1012,226.1587,9047.0
2020-02-20 10:05:00,235.99,236.18,235.91,236.09,3730.0,226.1587,226.3407,226.082,226.2545,3730.0
2020-02-20 10:10:00,236.03,236.25,236.02,236.24,2100.0,226.197,226.4078,226.1874,226.3982,2100.0
2020-02-20 10:15:00,236.22,236.27,235.94,235.94,3577.0,226.3791,226.427,226.1107,226.1107,3577.0
2020-02-20 10:20:00,235.94,236.33,235.92,236.09,5306.0,226.1107,226.4845,226.0916,226.2545,5306.0
2020-02-20 10:25:00,236.09,236.19,235.83,236.19,3332.0,226.2545,226.3503,226.0053,226.3503,3332.0
2020-02-20 10:30:00,236.14,236.29,236.13,236.13,5478.0,226.3024,226.4462,226.2928,226.2928,5478.0
2020-02-20 10:35:00,236.23,236.31,235.82,235.86,5715.0,226.3887,226.4653,225.9957,226.0341,5715.0
2020-02-20 10:40:00,235.84,236.22,235.82,236.01,11099.0,226.0149,226.3791,225.9957,226.1778,11099.0
2020-02-20 10:45:00,236.08,236.12,235.99,236.08,10641.0,226.2449,226.2832,226.1587,226.2449,10641.0
2020-02-20 10:50:00,236.06,236.22,235.55,235.55,16592.0,226.2257,226.3791,225.737,225.737,16592.0
2020-02-20 10:55:00,235.59,235.71,235.35,235.35,5647.0,225.7753,225.8903,225.5453,225.5453,5647.0
2020-02-20 11:00:00,235.34,235.34,234.9,235.03,9569.0,225.5357,225.5357,225.1141,225.2387,9569.0
2020-02-20 11:05:00,235.03,235.08,234.65,234.75,4172.0,225.2387,225.2866,224.8745,224.9703,4172.0
2020-02-20 11:10:00,234.74,234.74,234.27,234.41,7514.0,224.9607,224.9607,224.5103,224.6445,7514.0
2020-02-20 11:15:00,234.39,234.41,234.13,234.15,10646.0,224.6253,224.6445,224.3761,224.3953,10646.0
2020-02-20 11:20:00,234.12,234.17,233.88,234.01,5307.0,224.3666,224.4145,224.1366,224.2611,5307.0
2020-02-20 11:25:00,234.0,234.01,233.51,233.51,4936.0,224.2516,224.2611,223.782,223.782,4936.0
2020-02-20 11:30:00,233.61,233.64,232.34,232.84,14302.0,223.8778,223.9066,222.6607,223.1399,14302.0
2020-02-20 11:35:00,233.01,233.38,232.74,233.35,11919.0,223.3028,223.6574,223.0441,223.6286,11919.0
2020-02-20 11:40:00,233.22,233.63,233.14,233.51,7486.0,223.5041,223.897,223.4274,223.782,7486.0
2020-02-20 11:45:00,233.53,233.55,233.41,233.52,6813.0,223.8011,223.8203,223.6861,223.7916,6813.0
2020-02-20 11:50:00,233.46,233.98,233.4,233.98,12122.0,223.7341,224.2324,223.6766,224.2324,12122.0
2020-02-20 11:55:00,233.9,234.05,233.69,233.69,1209.0,224.1557,224.2995,223.9545,223.9545,1209.0
2020-02-20 12:00:00,233.63,233.7,233.57,233.65,5302.0,223.897,223.9641,223.8395,223.9161,5302.0
2020-02-20 12:05:00,233.65,233.71,233.41,233.41,4816.0,223.9161,223.9736,223.6861,223.6861,4816.0
2020-02-20 12:10:00,233.41,233.96,233.41,233.9,3707.0,223.6861,224.2132,223.6861,224.1557,3707.0
2020-02-20 12:15:00,233.87,233.89,233.61,233.65,4510.0,224.127,224.1461,223.8778,223.9161,4510.0
2020-02-20 12:20:00,233.48,233.48,232.99,233.0,1100.0,223.7532,223.7532,223.2836,223.2932,1100.0
2020-02-20 12:25:00,232.7,233.08,232.7,233.0,1727.0,223.0057,223.3699,223.0057,223.2932,1727.0
2020-02-20 12:30:00,233.07,233.15,232.76,233.01,3526.0,223.3603,223.437,223.0632,223.3028,3526.0
2020-02-20 12:35:00,233.04,233.18,232.97,232.97,1566.0,223.3316,223.4657,223.2645,223.2645,1566.0
2020-02-20 12:40:00,233.07,233.17,232.82,232.91,3184.0,223.3603,223.4561,223.1207,223.207,3184.0
2020-02-20 12:45:00,232.79,233.04,232.53,232.9,4422.0,223.092,223.3316,222.8428,223.1974,4422.0
2020-02-20 12:50:00,232.81,233.1,232.75,233.1,2246.0,223.1111,223.3891,223.0536,223.3891,2246.0
2020-02-20 12:55:00,233.2,233.37,233.1,233.32,1746.0,223.4849,223.6478,223.3891,223.5999,1746.0
2020-02-20 13:00:00,233.2,233.52,233.2,233.48,1528.0,223.4849,223.7916,223.4849,223.7532,1528.0
2020-02-20 13:05:00,233.65,233.91,233.54,233.89,2482.0,223.9161,224.1653,223.8107,224.1461,2482.0
2020-02-20 13:10:00,233.89,234.15,233.86,234.15,3629.0,224.1461,224.3953,224.1174,224.3953,3629.0
2020-02-20 13:15:00,234.14,234.29,233.93,233.93,10776.0,224.3857,224.5295,224.1845,224.1845,10776.0
2020-02-20 13:20:00,233.89,234.12,233.89,233.97,6998.0,224.1461,224.3666,224.1461,224.2228,6998.0
2020-02-20 13:25:00,233.94,234.03,233.89,234.03,2621.0,224.1941,224.2803,224.1461,224.2803,2621.0
2020-02-20 13:30:00,234.12,234.15,233.99,234.06,2598.0,224.3666,224.3953,224.242,224.3091,2598.0
2020-02-20 13:35:00,233.97,234.2,233.77,233.77,1029.0,224.2228,224.4432,224.0311,224.0311,1029.0
2020-02-20 13:40:00,233.94,233.99,233.71,233.88,3807.0,224.1941,224.242,223.9736,224.1366,3807.0
2020-02-20 13:45:00,233.88,234.22,233.85,234.09,3772.0,224.1366,224.4624,224.1078,224.3378,3772.0
2020-02-20 13:50:00,234.12,234.18,234.08,234.12,1813.0,224.3666,224.4241,224.3282,224.3666,1813.0
2020-02-20 13:55:00,234.19,234.19,234.0,234.04,2434.0,224.4337,224.4337,224.2516,224.2899,2434.0
2020-02-20 14:00:00,234.18,234.48,234.15,234.44,2293.0,224.4241,224.7116,224.3953,224.6732,2293.0
2020-02-20 14:05:00,234.44,234.53,234.39,234.39,1675.0,224.6732,224.7595,224.6253,224.6253,1675.0
2020-02-20 14:10:00,234.49,234.64,234.38,234.49,4236.0,224.7212,224.8649,224.6157,224.7212,4236.0
2020-02-20 14:15:00,234.4,234.4,234.21,234.22,600.0,224.6349,224.6349,224.4528,224.4624,600.0
2020-02-20 14:20:00,234.27,234.37,234.21,234.32,2557.0,224.5103,224.6062,224.4528,224.5582,2557.0
2020-02-20 14:25:00,234.44,234.44,234.25,234.27,3987.0,224.6732,224.6732,224.4912,224.5103,3987.0
2020-02-20 14:30:00,234.31,234.61,234.3,234.56,2963.0,224.5487,224.8362,224.5391,224.7882,2963.0
2020-02-20 14:35:00,234.53,234.6,234.53,234.6,391.0,224.7595,224.8266,224.7595,224.8266,391.0
2020-02-20 14:40:00,234.6,234.61,234.54,234.59,2810.0,224.8266,224.8362,224.7691,224.817,2810.0
2020-02-20 14:45:00,234.61,234.61,234.43,234.43,2753.0,224.8362,224.8362,224.6637,224.6637,2753.0
2020-02-20 14:50:00,234.36,234.45,234.26,234.37,5387.0,224.5966,224.6828,224.5007,224.6062,5387.0
2020-02-20 14:55:00,234.37,234.45,234.31,234.44,4591.0,224.6062,224.6828,224.5487,224.6732,4591.0
2020-02-20 15:00:00,234.48,234.83,234.48,234.71,6548.0,224.7116,225.047,224.7116,224.932,6548.0
2020-02-20 15:05:00,234.76,234.79,234.53,234.61,3698.0,224.9799,225.0087,224.7595,224.8362,3698.0
2020-02-20 15:10:00,234.61,234.63,234.36,234.36,3149.0,224.8362,224.8553,224.5966,224.5966,3149.0
2020-02-20 15:15:00,234.34,234.34,234.17,234.3,8265.0,224.5774,224.5774,224.4145,224.5391,8265.0
2020-02-20 15:20:00,234.34,234.63,234.34,234.63,5693.0,224.5774,224.8553,224.5774,224.8553,5693.0
2020-02-20 15:25:00,234.67,234.67,234.54,234.62,3865.0,224.8937,224.8937,224.7691,224.8457,3865.0
2020-02-20 15:30:00,234.65,234.7,234.62,234.67,5078.0,224.8745,224.9224,224.8457,224.8937,5078.0
2020-02-20 15:35:00,234.6,234.64,234.42,234.43,4352.0,224.8266,224.8649,224.6541,224.6637,4352.0
2020-02-20 15:40:00,234.46,234.63,234.39,234.58,7027.0,224.6924,224.8553,224.6253,224.8074,7027.0
2020-02-20 15:45:00,234.62,234.62,234.32,234.38,4764.0,224.8457,224.8457,224.5582,224.6157,4764.0
2020-02-20 15:50:00,234.35,234.68,234.33,234.56,15485.0,224.587,224.9032,224.5678,224.7882,15485.0
2020-02-20 15:55:00,234.62,234.73,234.33,234.33,36676.0,224.8457,224.9512,224.5678,224.5678,36676.0
2020-02-21 09:30:00,234.27,234.75,233.65,234.42,51377.0,224.5103,224.9703,223.9161,224.6541,51377.0
2020-02-21 09:35:00,234.42,234.42,233.8,233.95,1702.0,224.6541,224.6541,224.0599,224.2036,1702.0
2020-02-21 09:40:00,233.95,233.95,233.62,233.72,8808.0,224.2036,224.2036,223.8874,223.9832,8808.0
2020-02-21 09:45:00,233.66,233.66,233.17,233.18,3200.0,223.9257,223.9257,223.4561,223.4657,3200.0
2020-02-21 09:50:00,233.22,233.22,232.51,232.71,5800.0,223.5041,223.5041,222.8236,223.0153,5800.0
2020-02-21 09:55:00,232.83,232.87,232.5,232.83,2523.0,223.1303,223.1686,222.8141,223.1303,2523.0
2020-02-21 10:00:00,232.84,232.89,232.47,232.57,6963.0,223.1399,223.1878,222.7853,222.8811,6963.0
2020-02-21 10:05:00,232.68,232.71,232.53,232.69,5268.0,222.9866,223.0153,222.8428,222.9961,5268.0
2020-02-21 10:10:00,232.64,232.73,232.49,232.65,5427.0,222.9482,223.0345,222.8045,222.9578,5427.0
2020-02-21 10:15:00,232.58,232.77,232.5,232.5,1800.0,222.8907,223.0728,222.8141,222.8141,1800.0
2020-02-21 10:20:00,232.66,232.92,232.52,232.92,4853.0,222.9674,223.2166,222.8332,223.2166,4853.0
2020-02-21 10:25:00,232.87,232.99,232.77,232.85,2363.0,223.1686,223.2836,223.0728,223.1495,2363.0
2020-02-21 10:30:00,232.81,232.81,232.43,232.45,1200.0,223.1111,223.1111,222.747,222.7661,1200.0
2020-02-21 10:35:00,232.42,232.42,232.22,232.39,1585.0,222.7374,222.7374,222.5457,222.7086,1585.0
2020-02-21 10:40:00,232.26,232.26,231.88,231.88,1570.0,222.5841,222.5841,222.2199,222.2199,1570.0
2020-02-21 10:45:00,231.81,231.87,231.53,231.53,3726.0,222.1528,222.2103,221.8845,221.8845,3726.0
2020-02-21 10:50:00,231.52,231.62,231.33,231.48,4687.0,221.8749,221.9707,221.6928,221.8365,4687.0
2020-02-21 10:55:00,231.52,231.7,231.42,231.51,2623.0,221.8749,222.0474,221.779,221.8653,2623.0
2020-02-21 11:00:00,231.58,231.61,231.08,231.12,18271.0,221.9324,221.9611,221.4532,221.4915,18271.0
2020-02-21 11:05:00,231.17,231.18,230.88,230.88,2500.0,221.5395,221.549,221.2615,221.2615,2500.0
2020-02-21 11:10:00,230.75,230.93,230.69,230.93,8000.0,221.137,221.3095,221.0795,221.3095,8000.0
2020-02-21 11:15:00,230.98,231.05,230.82,230.82,3179.0,221.3574,221.4245,221.204,221.204,3179.0
2020-02-21 11:20:00,230.8,231.45,230.8,231.45,6742.0,221.1849,221.8078,221.1849,221.8078,6742.0
2020-02-21 11:25:00,231.49,231.92,231.34,231.91,2503.0,221.8461,222.2582,221.7024,222.2486,2503.0
2020-02-21 11:30:00,231.95,232.0,231.91,232.0,916.0,222.287,222.3349,222.2486,222.3349,916.0
2020-02-21 11:35:00,232.0,232.14,231.99,232.07,1100.0,222.3349,222.4691,222.3253,222.402,1100.0
2020-02-21 11:40:00,232.05,232.29,232.05,232.29,3200.0,222.3828,222.6128,222.3828,222.6128,3200.0
2020-02-21 11:45:00,232.29,232.38,232.28,232.31,2000.0,222.6128,222.6991,222.6032,222.632,2000.0
2020-02-21 11:50:00,232.28,232.54,232.26,232.46,2329.0,222.6032,222.8524,222.5841,222.7757,2329.0
2020-02-21 11:55:00,232.55,232.64,232.46,232.46,3151.0,222.862,222.9482,222.7757,222.7757,3151.0
2020-02-21 12:00:00,232.47,232.6,232.39,232.6,1208.0,222.7853,222.9099,222.7086,222.9099,1208.0
2020-02-21 12:05:00,232.61,232.74,232.5,232.5,1521.0,222.9195,223.0441,222.8141,222.8141,1521.0
2020-02-21 12:10:00,232.51,232.56,232.44,232.49,1345.0,222.8236,222.8716,222.7566,222.8045,1345.0
2020-02-21 12:15:00,232.42,232.51,232.38,232.38,700.0,222.7374,222.8236,222.6991,222.6991,700.0
2020-02-21 12:20:00,232.47,232.52,232.41,232.46,1000.0,222.7853,222.8332,222.7278,222.7757,1000.0
2020-02-21 12:25:00,232.46,232.46,232.4,232.45,700.0,222.7757,222.7757,222.7182,222.7661,700.0
2020-02-21 12:30:00,232.56,232.56,232.43,232.43,600.0,222.8716,222.8716,222.747,222.747,600.0
2020-02-21 12:35:00,232.47,232.68,232.46,232.68,2151.0,222.7853,222.9866,222.7757,222.9866,2151.0
2020-02-21 12:40:00,232.63,232.63,232.53,232.53,832.0,222.9386,222.9386,222.8428,222.8428,832.0
2020-02-21 12:45:00,232.57,232.6,232.52,232.53,800.0,222.8811,222.9099,222.8332,222.8428,800.0
2020-02-21 12:50:00,232.64,232.64,232.53,232.53,400.0,222.9482,222.9482,222.8428,222.8428,400.0
2020-02-21 12:55:00,232.56,232.59,232.45,232.45,2300.0,222.8716,222.9003,222.7661,222.7661,2300.0
2020-02-21 13:00:00,232.5,232.5,232.34,232.45,2300.0,222.8141,222.8141,222.6607,222.7661,2300.0
2020-02-21 13:05:00,232.38,232.38,232.24,232.27,1400.0,222.6991,222.6991,222.5649,222.5936,1400.0
2020-02-21 13:10:00,232.31,232.36,231.83,231.86,12100.0,222.632,222.6799,222.172,222.2007,12100.0
2020-02-21 13:15:00,231.87,231.96,231.7,231.7,6114.0,222.2103,222.2966,222.0474,222.0474,6114.0
2020-02-21 13:20:00,231.66,231.8,231.52,231.8,6298.0,222.009,222.1432,221.8749,222.1432,6298.0
2020-02-21 13:25:00,231.92,232.06,231.89,231.89,1956.0,222.2582,222.3924,222.2295,222.2295,1956.0
2020-02-21 13:30:00,231.88,231.88,231.69,231.69,403.0,222.2199,222.2199,222.0378,222.0378,403.0
2020-02-21 13:35:00,231.74,232.0,231.74,231.98,892.0,222.0857,222.3349,222.0857,222.3157,892.0
2020-02-21 13:40:00,232.03,232.04,231.96,232.02,1293.0,222.3636,222.3732,222.2966,222.3541,1293.0
2020-02-21 13:45:00,232.02,232.23,231.98,231.99,1852.0,222.3541,222.5553,222.3157,222.3253,1852.0
2020-02-21 13:50:00,232.04,232.04,231.82,231.82,1900.0,222.3732,222.3732,222.1624,222.1624,1900.0
2020-02-21 13:55:00,231.9,232.05,231.87,232.05,1506.0,222.2391,222.3828,222.2103,222.3828,1506.0
2020-02-21 14:00:00,232.01,232.46,232.01,232.38,3301.0,222.3445,222.7757,222.3445,222.6991,3301.0
2020-02-21 14:05:00,232.31,232.31,231.98,232.05,10782.0,222.632,222.632,222.3157,222.3828,10782.0
2020-02-21 14:10:00,232.05,232.21,231.84,231.84,6824.0,222.3828,222.5361,222.1816,222.1816,6824.0
2020-02-21 14:15:00,231.95,231.99,231.36,231.37,9948.0,222.287,222.3253,221.7215,221.7311,9948.0
2020-02-21 14:20:00,231.36,231.49,231.13,231.18,16107.0,221.7215,221.8461,221.5011,221.549,16107.0
2020-02-21 14:25:00,231.13,231.74,231.13,231.72,4715.0,221.5011,222.0857,221.5011,222.0666,4715.0
2020-02-21 14:30:00,231.68,231.75,231.48,231.48,9117.0,222.0282,222.0953,221.8365,221.8365,9117.0
2020-02-21 14:35:00,231.4,231.5,231.05,231.05,3934.0,221.7599,221.8557,221.4245,221.4245,3934.0
2020-02-21 14:40:00,231.01,231.32,231.01,231.12,4968.0,221.3861,221.6832,221.3861,221.4915,4968.0
2020-02-21 14:45:00,231.14,231.19,230.96,230.96,5583.0,221.5107,221.5586,221.3382,221.3382,5583.0
2020-02-21 14:50:00,231.07,231.18,231.0,231.09,4783.0,221.4436,221.549,221.3765,221.4628,4783.0
2020-02-21 14:55:00,231.1,231.17,230.97,231.01,4841.0,221.4724,221.5395,221.3478,221.3861,4841.0
2020-02-21 15:00:00,231.06,231.16,231.0,231.1,7287.0,221.434,221.5299,221.3765,221.4724,7287.0
2020-02-21 15:05:00,231.07,231.09,230.74,230.95,7248.0,221.4436,221.4628,221.1274,221.3286,7248.0
2020-02-21 15:10:00,231.03,231.26,231.01,231.26,5400.0,221.4053,221.6257,221.3861,221.6257,5400.0
2020-02-21 15:15:00,231.24,231.26,231.0,231.12,3809.0,221.6065,221.6257,221.3765,221.4915,3809.0
2020-02-21 15:20:00,231.09,231.13,230.99,231.1,7435.0,221.4628,221.5011,221.367,221.4724,7435.0
2020-02-21 15:25:00,231.11,231.24,231.04,231.14,4383.0,221.482,221.6065,221.4149,221.5107,4383.0
2020-02-21 15:30:00,231.2,231.32,230.96,230.98,9294.0,221.5682,221.6832,221.3382,221.3574,9294.0
2020-02-21 15:35:00,231.07,231.25,231.03,231.08,8444.0,221.4436,221.6161,221.4053,221.4532,8444.0
2020-02-21 15:40:00,231.09,231.21,230.97,231.0,8345.0,221.4628,221.5778,221.3478,221.3765,8345.0
2020-02-21 15:45:00,231.04,231.3,231.03,231.19,16183.0,221.4149,221.664,221.4053,221.5586,16183.0
2020-02-21 15:50:00,231.18,231.63,231.15,231.32,17846.0,221.549,221.9803,221.5203,221.6832,17846.0
2020-02-21 15:55:00,231.29,231.59,231.03,231.48,57084.0,221.6545,221.942,221.4053,221.8365,57084.0
2020-02-24 09:30:00,226.93,228.71,226.93,228.3,30215.0,217.4761,219.1819,217.4761,218.789,30215.0
2020-02-24 09:35:00,228.31,230.15,227.71,229.75,11779.0,218.7986,220.562,218.2236,220.1786,11779.0
2020-02-24 09:40:00,229.74,229.74,227.96,229.63,9553.0,220.169,220.169,218.4632,220.0636,9553.0
2020-02-24 09:45:00,229.57,229.64,228.93,229.43,7141.0,220.0061,220.0732,219.3928,219.872,7141.0
2020-02-24 09:50:00,229.34,229.47,228.44,228.44,14681.0,219.7857,219.9103,218.9232,218.9232,14681.0
2020-02-24 09:55:00,228.66,228.84,227.93,228.11,7795.0,219.134,219.3065,218.4344,218.6069,7795.0
2020-02-24 10:00:00,228.04,228.22,227.41,227.54,12788.0,218.5399,218.7124,217.9361,218.0607,12788.0
2020-02-24 10:05:00,227.54,228.17,227.54,227.88,10914.0,218.0607,218.6644,218.0607,218.3865,10914.0
2020-02-24 10:10:00,227.91,228.15,227.7,227.92,7804.0,218.4153,218.6453,218.214,218.4249,7804.0
2020-02-24 10:15:00,227.88,227.96,227.55,227.64,5600.0,218.3865,218.4632,218.0703,218.1565,5600.0
2020-02-24 10:20:00,227.56,227.56,227.26,227.28,5280.0,218.0799,218.0799,217.7924,217.8115,5280.0
2020-02-24 10:25:00,227.22,227.39,227.1,227.22,5052.0,217.754,217.9169,217.639,217.754,5052.0
2020-02-24 10:30:00,227.07,227.34,226.96,227.14,8968.0,217.6103,217.869,217.5049,217.6774,8968.0
2020-02-24 10:35:00,227.22,227.35,227.06,227.32,7740.0,217.754,217.8786,217.6007,217.8499,7740.0
2020-02-24 10:40:00,227.21,227.66,227.03,227.54,7940.0,217.7444,218.1757,217.5719,218.0607,7940.0
2020-02-24 10:45:00,227.63,227.91,227.52,227.91,5160.0,218.1469,218.4153,218.0415,218.4153,5160.0
2020-02-24 10:50:00,227.98,228.04,227.83,227.88,5877.0,218.4824,218.5399,218.3386,218.3865,5877.0
2020-02-24 10:55:00,227.95,227.95,227.5,227.73,5780.0,218.4536,218.4536,218.0224,218.2428,5780.0
2020-02-24 11:00:00,227.74,227.87,227.28,227.51,7580.0,218.2524,218.3769,217.8115,218.0319,7580.0
2020-02-24 11:05:00,227.53,227.74,227.44,227.44,2823.0,218.0511,218.2524,217.9649,217.9649,2823.0
2020-02-24 11:10:00,227.42,227.62,227.33,227.48,7054.0,217.9457,218.1374,217.8594,218.0032,7054.0
2020-02-24 11:15:00,227.54,227.92,227.54,227.91,7611.0,218.0607,218.4249,218.0607,218.4153,7611.0
2020-02-24 11:20:00,227.9,227.95,227.77,227.78,7010.0,218.4057,218.4536,218.2811,218.2907,7010.0
2020-02-24 11:25:00,227.78,227.8,227.24,227.42,5423.0,218.2907,218.3099,217.7732,217.9457,5423.0
2020-02-24 11:30:00,227.47,227.52,227.14,227.21,4716.0,217.9936,218.0415,217.6774,217.7444,4716.0
2020-02-24 11:35:00,227.08,227.23,226.95,227.04,6224.0,217.6199,217.7636,217.4953,217.5815,6224.0
2020-02-24 11:40:00,226.82,226.82,226.02,226.14,5525.0,217.3707,217.3707,216.604,216.719,5525.0
2020-02-24 11:45:00,226.16,226.17,225.58,225.86,5679.0,216.7382,216.7478,216.1823,216.4507,5679.0
2020-02-24 11:50:00,225.9,226.02,225.72,225.82,8843.0,216.489,216.604,216.3165,216.4123,8843.0
2020-02-24 11:55:00,225.72,226.23,225.68,225.98,5499.0,216.3165,216.8053,216.2782,216.5657,5499.0
2020-02-24 12:00:00,225.88,225.91,225.13,225.13,3798.0,216.4698,216.4986,215.7511,215.7511,3798.0
2020-02-24 12:05:00,225.27,225.34,224.82,224.82,6150.0,215.8853,215.9523,215.454,215.454,6150.0
2020-02-24 12:10:00,224.78,225.16,224.78,225.16,4214.0,215.4157,215.7798,215.4157,215.7798,4214.0
2020-02-24 12:15:00,225.08,225.15,224.83,225.15,4282.0,215.7032,215.7703,215.4636,215.7703,4282.0
2020-02-24 12:20:00,225.1,225.1,224.83,224.83,3392.0,215.7223,215.7223,215.4636,215.4636,3392.0
2020-02-24 12:25:00,224.78,225.06,224.61,224.75,6108.0,215.4157,215.684,215.2528,215.3869,6108.0
2020-02-24 12:30:00,224.73,224.92,224.44,224.54,3126.0,215.3678,215.5498,215.0898,215.1857,3126.0
2020-02-24 12:35:00,224.7,225.19,224.7,225.09,5142.0,215.339,215.8086,215.339,215.7128,5142.0
2020-02-24 12:40:00,225.18,225.19,224.9,224.9,5877.0,215.799,215.8086,215.5307,215.5307,5877.0
2020-02-24 12:45:00,224.89,224.9,224.39,224.39,5742.0,215.5211,215.5307,215.0419,215.0419,5742.0
2020-02-24 12:50:00,224.48,224.54,224.39,224.5,2547.0,215.1282,215.1857,215.0419,215.1473,2547.0
2020-02-24 12:55:00,224.42,224.42,224.05,224.1,4211.0,215.0707,215.0707,214.7161,214.764,4211.0
2020-02-24 13:00:00,224.07,224.07,223.54,223.54,6356.0,214.7352,214.7352,214.2273,214.2273,6356.0
2020-02-24 13:05:00,223.76,223.96,223.49,223.49,6017.0,214.4382,214.6298,214.1794,214.1794,6017.0
2020-02-24 13:10:00,223.61,223.74,223.52,223.63,2145.0,214.2944,214.419,214.2082,214.3136,2145.0
2020-02-24 13:15:00,223.33,223.41,223.07,223.22,5471.0,214.0261,214.1027,213.7769,213.9207,5471.0
2020-02-24 13:20:00,223.32,223.69,223.32,223.51,4327.0,214.0165,214.3711,214.0165,214.1986,4327.0
2020-02-24 13:25:00,223.5,224.2,223.39,224.13,3566.0,214.189,214.8598,214.0836,214.7927,3566.0
2020-02-24 13:30:00,224.14,224.47,224.11,224.47,2035.0,214.8023,215.1186,214.7736,215.1186,2035.0
2020-02-24 13:35:00,224.4,224.72,224.4,224.6,4374.0,215.0515,215.3582,215.0515,215.2432,4374.0
2020-02-24 13:40:00,224.55,224.79,224.29,224.61,6153.0,215.1953,215.4253,214.9461,215.2528,6153.0
2020-02-24 13:45:00,224.65,224.97,224.6,224.71,5300.0,215.2911,215.5978,215.2432,215.3486,5300.0
2020-02-24 13:50:00,224.87,224.88,224.54,224.65,3224.0,215.5019,215.5115,215.1857,215.2911,3224.0
2020-02-24 13:55:00,224.62,224.76,224.37,224.71,3472.0,215.2623,215.3965,215.0228,215.3486,3472.0
2020-02-24 14:00:00,224.73,224.77,224.28,224.36,6493.0,215.3678,215.4061,214.9365,215.0132,6493.0
2020-02-24 14:05:00,224.33,224.43,223.98,224.17,7715.0,214.9844,215.0803,214.649,214.8311,7715.0
2020-02-24 14:10:00,224.21,224.25,223.84,223.84,7276.0,214.8694,214.9078,214.5148,214.5148,7276.0
2020-02-24 14:15:00,223.87,224.04,223.63,223.72,4612.0,214.5436,214.7065,214.3136,214.3998,4612.0
2020-02-24 14:20:00,223.83,224.35,223.73,224.35,6033.0,214.5052,215.0036,214.4094,215.0036,6033.0
2020-02-24 14:25:00,224.43,224.89,224.4,224.89,3483.0,215.0803,215.5211,215.0515,215.5211,3483.0
2020-02-24 14:30:00,224.89,224.95,224.51,224.61,5234.0,215.5211,215.5786,215.1569,215.2528,5234.0
2020-02-24 14:35:00,224.67,224.71,224.4,224.51,6179.0,215.3103,215.3486,215.0515,215.1569,6179.0
2020-02-24 14:40:00,224.51,224.55,224.34,224.38,8655.0,215.1569,215.1953,214.994,215.0323,8655.0
2020-02-24 14:45:00,224.42,224.53,224.24,224.37,10217.0,215.0707,215.1761,214.8982,215.0228,10217.0
2020-02-24 14:50:00,224.36,224.41,224.05,224.34,9146.0,215.0132,215.0611,214.7161,214.994,9146.0
2020-02-24 14:55:00,224.33,224.68,224.33,224.57,17425.0,214.9844,215.3198,214.9844,215.2144,17425.0
2020-02-24 15:00:00,224.62,225.07,224.53,224.95,16345.0,215.2623,215.6936,215.1761,215.5786,16345.0
2020-02-24 15:05:00,224.98,225.18,224.86,224.88,9790.0,215.6073,215.799,215.4923,215.5115,9790.0
2020-02-24 15:10:00,224.86,224.86,223.94,224.31,12861.0,215.4923,215.4923,214.6107,214.9653,12861.0
2020-02-24 15:15:00,224.26,224.45,224.15,224.45,10417.0,214.9173,215.0994,214.8119,215.0994,10417.0
2020-02-24 15:20:00,224.47,224.51,224.13,224.13,10525.0,215.1186,215.1569,214.7927,214.7927,10525.0
2020-02-24 15:25:00,224.11,224.3,223.97,224.0,12487.0,214.7736,214.9557,214.6394,214.6682,12487.0
2020-02-24 15:30:00,224.02,224.42,223.87,224.2,15000.0,214.6873,215.0707,214.5436,214.8598,15000.0
2020-02-24 15:35:00,224.21,224.29,223.71,223.74,14797.0,214.8694,214.9461,214.3902,214.419,14797.0
2020-02-24 15:40:00,223.74,223.86,223.53,223.64,22981.0,214.419,214.534,214.2177,214.3232,22981.0
2020-02-24 15:45:00,223.72,224.64,223.64,224.49,22315.0,214.3998,215.2815,214.3232,215.1378,22315.0
2020-02-24 15:50:00,224.45,224.49,223.65,223.65,43843.0,215.0994,215.1378,214.3327,214.3327,43843.0
2020-02-24 15:55:00,223.69,223.74,223.17,223.35,72806.0,214.3711,214.419,213.8727,214.0452,72806.0
2020-02-25 09:30:00,227.38,227.38,225.16,226.64,31163.0,217.9074,217.9074,215.7798,217.1982,31163.0
2020-02-25 09:35:00,226.52,227.56,226.39,227.56,5200.0,217.0832,218.0799,216.9586,218.0799,5200.0
2020-02-25 09:40:00,227.29,227.91,226.86,227.31,15387.0,217.8211,218.4153,217.409,217.8403,15387.0
2020-02-25 09:45:00,227.34,227.34,226.37,226.47,16025.0,217.869,217.869,216.9394,217.0353,16025.0
2020-02-25 09:50:00,226.32,227.89,226.23,227.71,8029.0,216.8915,218.3961,216.8053,218.2236,8029.0
2020-02-25 09:55:00,227.71,227.77,227.44,227.65,6838.0,218.2236,218.2811,217.9649,218.1661,6838.0
2020-02-25 10:00:00,227.51,227.88,227.19,227.5,13212.0,218.0319,218.3865,217.7253,218.0224,13212.0
2020-02-25 10:05:00,227.44,228.12,227.43,228.12,20328.0,217.9649,218.6165,217.9553,218.6165,20328.0
2020-02-25 10:10:00,228.05,228.17,227.85,228.01,9902.0,218.5494,218.6644,218.3578,218.5111,9902.0
2020-02-25 10:15:00,228.0,228.07,227.08,227.22,6537.0,218.5015,218.5686,217.6199,217.754,6537.0
2020-02-25 10:20:00,227.15,227.15,226.25,226.25,6284.0,217.6869,217.6869,216.8244,216.8244,6284.0
2020-02-25 10:25:00,226.18,226.18,225.55,225.82,9692.0,216.7573,216.7573,216.1536,216.4123,9692.0
2020-02-25 10:30:00,225.93,226.27,225.35,225.89,9275.0,216.5178,216.8436,215.9619,216.4794,9275.0
2020-02-25 10:35:00,225.9,226.36,225.75,226.26,10259.0,216.489,216.9298,216.3453,216.834,10259.0
2020-02-25 10:40:00,226.27,226.62,225.99,226.62,5864.0,216.8436,217.179,216.5753,217.179,5864.0
2020-02-25 10:45:00,226.55,226.76,225.8,225.81,6300.0,217.1119,217.3132,216.3932,216.4028,6300.0
2020-02-25 10:50:00,225.71,225.8,224.5,224.76,7582.0,216.3069,216.3932,215.1473,215.3965,7582.0
2020-02-25 10:55:00,225.12,225.6,225.08,225.44,5707.0,215.7415,216.2015,215.7032,216.0482,5707.0
2020-02-25 11:00:00,225.55,225.85,225.36,225.48,7300.0,216.1536,216.4411,215.9715,216.0865,7300.0
2020-02-25 11:05:00,225.47,225.57,224.47,224.51,29219.0,216.0769,216.1728,215.1186,215.1569,29219.0
2020-02-25 11:10:00,224.57,225.53,224.57,225.33,17049.0,215.2144,216.1344,215.2144,215.9428,17049.0
2020-02-25 11:15:00,225.25,225.25,224.24,224.28,6073.0,215.8661,215.8661,214.8982,214.9365,6073.0
2020-02-25 11:20:00,224.33,224.84,224.2,224.84,5661.0,214.9844,215.4732,214.8598,215.4732,5661.0
2020-02-25 11:25:00,224.76,225.8,224.71,225.41,34657.0,215.3965,216.3932,215.3486,216.0194,34657.0
2020-02-25 11:30:00,225.42,225.96,225.26,225.81,7818.0,216.029,216.5465,215.8757,216.4028,7818.0
2020-02-25 11:35:00,225.58,225.99,225.26,225.72,6509.0,216.1823,216.5753,215.8757,216.3165,6509.0
2020-02-25 11:40:00,225.73,225.75,225.36,225.37,4969.0,216.3261,216.3453,215.9715,215.9811,4969.0
2020-02-25 11:45:00,225.46,226.11,225.4,226.02,4708.0,216.0673,216.6903,216.0098,216.604,4708.0
2020-02-25 11:50:00,225.93,226.34,225.93,226.06,6678.0,216.5178,216.9107,216.5178,216.6423,6678.0
2020-02-25 11:55:00,226.02,226.02,225.45,225.69,5200.0,216.604,216.604,216.0578,216.2878,5200.0
2020-02-25 12:00:00,225.67,226.05,225.59,225.67,5111.0,216.2686,216.6328,216.1919,216.2686,5111.0
2020-02-25 12:05:00,225.74,225.75,225.45,225.56,3218.0,216.3357,216.3453,216.0578,216.1632,3218.0
2020-02-25 12:10:00,225.62,225.72,225.55,225.58,5623.0,216.2207,216.3165,216.1536,216.1823,5623.0
2020-02-25 12:15:00,225.62,225.62,225.29,225.49,7636.0,216.2207,216.2207,215.9044,216.0961,7636.0
2020-02-25 12:20:00,225.59,225.69,225.47,225.56,6554.0,216.1919,216.2878,216.0769,216.1632,6554.0
2020-02-25 12:25:00,225.49,225.49,225.24,225.3,5461.0,216.0961,216.0961,215.8565,215.914,5461.0
2020-02-25 12:30:00,225.34,225.85,225.32,225.74,4450.0,215.9523,216.4411,215.9332,216.3357,4450.0
2020-02-25 12:35:00,225.74,226.16,225.74,226.05,9398.0,216.3357,216.7382,216.3357,216.6328,9398.0
2020-02-25 12:40:00,225.95,225.95,225.26,225.36,7623.0,216.5369,216.5369,215.8757,215.9715,7623.0
2020-02-25 12:45:00,225.26,225.3,224.92,225.0,5027.0,215.8757,215.914,215.5498,215.6265,5027.0
2020-02-25 12:50:00,225.04,225.34,224.89,225.18,6011.0,215.6648,215.9523,215.5211,215.799,6011.0
2020-02-25 12:55:00,225.18,225.26,224.92,224.92,5154.0,215.799,215.8757,215.5498,215.5498,5154.0
2020-02-25 13:00:00,225.01,225.15,224.65,224.91,5876.0,215.6361,215.7703,215.2911,215.5403,5876.0
2020-02-25 13:05:00,224.94,225.4,224.93,225.4,3277.0,215.569,216.0098,215.5594,216.0098,3277.0
2020-02-25 13:10:00,225.46,225.64,225.2,225.28,4818.0,216.0673,216.2398,215.8182,215.8948,4818.0
2020-02-25 13:15:00,225.25,225.46,224.43,224.81,8694.0,215.8661,216.0673,215.0803,215.4444,8694.0
2020-02-25 13:20:00,224.76,225.04,224.75,224.98,2963.0,215.3965,215.6648,215.3869,215.6073,2963.0
2020-02-25 13:25:00,225.0,225.21,224.8,225.07,5576.0,215.6265,215.8278,215.4348,215.6936,5576.0
2020-02-25 13:30:00,224.96,225.0,224.51,224.83,4503.0,215.5882,215.6265,215.1569,215.4636,4503.0
2020-02-25 13:35:00,224.8,224.83,224.53,224.54,5493.0,215.4348,215.4636,215.1761,215.1857,5493.0
2020-02-25 13:40:00,224.58,224.74,224.33,224.74,6961.0,215.224,215.3773,214.9844,215.3773,6961.0
2020-02-25 13:45:00,224.65,224.72,224.45,224.45,6927.0,215.2911,215.3582,215.0994,215.0994,6927.0
2020-02-25 13:50:00,224.69,224.82,224.23,224.33,6766.0,215.3294,215.454,214.8886,214.9844,6766.0
2020-02-25 13:55:00,224.35,224.35,223.91,223.91,6433.0,215.0036,215.0036,214.5819,214.5819,6433.0
2020-02-25 14:00:00,223.9,223.94,223.04,223.36,4236.0,214.5723,214.6107,213.7482,214.0548,4236.0
2020-02-25 14:05:00,223.49,223.51,221.95,222.21,12593.0,214.1794,214.1986,212.7036,212.9527,12593.0
2020-02-25 14:10:00,222.21,223.26,222.11,223.14,6276.0,212.9527,213.959,212.8569,213.844,6276.0
2020-02-25 14:15:00,223.16,223.24,222.5,222.61,8766.0,213.8632,213.9398,213.2307,213.3361,8766.0
2020-02-25 14:20:00,222.58,223.02,222.51,222.64,8429.0,213.3073,213.729,213.2402,213.3648,8429.0
2020-02-25 14:25:00,222.61,222.87,222.0,222.13,12873.0,213.3361,213.5852,212.7515,212.8761,12873.0
2020-02-25 14:30:00,222.22,222.63,221.61,222.15,19265.0,212.9623,213.3552,212.3777,212.8952,19265.0
2020-02-25 14:35:00,221.91,222.66,221.89,222.37,18725.0,212.6652,213.384,212.6461,213.1061,18725.0
2020-02-25 14:40:00,222.44,223.41,222.29,223.41,15084.0,213.1732,214.1027,213.0294,214.1027,15084.0
2020-02-25 14:45:00,223.33,223.51,222.85,223.2,7073.0,214.0261,214.1986,213.5661,213.9015,7073.0
2020-02-25 14:50:00,223.28,223.5,222.91,223.5,9244.0,213.9782,214.189,213.6236,214.189,9244.0
2020-02-25 14:55:00,223.61,223.66,223.15,223.25,9601.0,214.2944,214.3423,213.8536,213.9494,9601.0
2020-02-25 15:00:00,223.31,223.84,223.06,223.36,11019.0,214.0069,214.5148,213.7673,214.0548,11019.0
2020-02-25 15:05:00,223.42,223.75,223.11,223.19,11488.0,214.1123,214.4286,213.8152,213.8919,11488.0
2020-02-25 15:10:00,223.18,223.32,222.6,222.74,13563.0,213.8823,214.0165,213.3265,213.4607,13563.0
2020-02-25 15:15:00,222.68,223.1,222.6,222.7,21525.0,213.4032,213.8057,213.3265,213.4223,21525.0
2020-02-25 15:20:00,222.83,222.92,222.03,222.43,24168.0,213.5469,213.6332,212.7802,213.1636,24168.0
2020-02-25 15:25:00,222.34,222.88,222.06,222.46,12448.0,213.0773,213.5948,212.809,213.1923,12448.0
2020-02-25 15:30:00,222.38,222.51,221.47,221.95,24542.0,213.1157,213.2402,212.2436,212.7036,24542.0
2020-02-25 15:35:00,221.88,221.91,221.56,221.71,13948.0,212.6365,212.6652,212.3298,212.4736,13948.0
2020-02-25 15:40:00,221.65,222.83,221.65,222.75,16247.0,212.4161,213.5469,212.4161,213.4702,16247.0
2020-02-25 15:45:00,222.8,223.49,222.8,222.94,22076.0,213.5182,214.1794,213.5182,213.6523,22076.0
2020-02-25 15:50:00,223.0,223.01,222.1,222.3,34965.0,213.7098,213.7194,212.8473,213.039,34965.0
2020-02-25 15:55:00,222.24,222.64,221.86,222.5,73292.0,212.9815,213.3648,212.6173,213.2307,73292.0
2020-02-26 09:30:00,223.64,225.06,222.33,224.18,19052.0,214.3232,215.684,213.0677,214.8407,19052.0
2020-02-26 09:35:00,223.8,225.04,223.69,225.04,6830.0,214.4765,215.6648,214.3711,215.6648,6830.0
2020-02-26 09:40:00,225.18,226.3,225.11,225.5,6680.0,215.799,216.8723,215.7319,216.1057,6680.0
2020-02-26 09:45:00,225.45,225.63,224.06,224.13,8902.0,216.0578,216.2303,214.7257,214.7927,8902.0
2020-02-26 09:50:00,224.07,224.27,223.69,224.14,7457.0,214.7352,214.9269,214.3711,214.8023,7457.0
2020-02-26 09:55:00,224.04,224.04,223.49,223.67,5028.0,214.7065,214.7065,214.1794,214.3519,5028.0
2020-02-26 10:00:00,223.54,223.76,223.26,223.56,22125.0,214.2273,214.4382,213.959,214.2465,22125.0
2020-02-26 10:05:00,223.7,223.85,223.4,223.83,6998.0,214.3807,214.5244,214.0932,214.5052,6998.0
2020-02-26 10:10:00,224.02,224.73,223.92,224.73,6466.0,214.6873,215.3678,214.5915,215.3678,6466.0
2020-02-26 10:15:00,225.01,225.28,224.95,225.12,7433.0,215.6361,215.8948,215.5786,215.7415,7433.0
2020-02-26 10:20:00,225.15,225.57,224.94,224.96,6617.0,215.7703,216.1728,215.569,215.5882,6617.0
2020-02-26 10:25:00,225.09,225.5,225.05,225.29,3582.0,215.7128,216.1057,215.6744,215.9044,3582.0
2020-02-26 10:30:00,225.16,225.66,225.03,225.42,6218.0,215.7798,216.259,215.6553,216.029,6218.0
2020-02-26 10:35:00,225.51,225.59,225.28,225.34,5155.0,216.1153,216.1919,215.8948,215.9523,5155.0
2020-02-26 10:40:00,225.43,225.9,225.28,225.78,5949.0,216.0386,216.489,215.8948,216.374,5949.0
2020-02-26 10:45:00,225.76,226.11,225.73,226.11,7631.0,216.3548,216.6903,216.3261,216.6903,7631.0
2020-02-26 10:50:00,226.13,226.3,226.0,226.04,7095.0,216.7094,216.8723,216.5848,216.6232,7095.0
2020-02-26 10:55:00,225.86,225.93,225.34,225.34,3100.0,216.4507,216.5178,215.9523,215.9523,3100.0
2020-02-26 11:00:00,225.39,225.39,225.07,225.07,3201.0,216.0003,216.0003,215.6936,215.6936,3201.0
2020-02-26 11:05:00,225.13,225.18,224.85,224.85,6519.0,215.7511,215.799,215.4828,215.4828,6519.0
2020-02-26 11:10:00,224.77,224.85,224.6,224.85,4033.0,215.4061,215.4828,215.2432,215.4828,4033.0
2020-02-26 11:15:00,224.84,225.09,224.82,225.09,2200.0,215.4732,215.7128,215.454,215.7128,2200.0
2020-02-26 11:20:00,225.1,225.34,225.05,225.23,2975.0,215.7223,215.9523,215.6744,215.8469,2975.0
2020-02-26 11:25:00,225.2,225.27,225.1,225.2,2028.0,215.8182,215.8853,215.7223,215.8182,2028.0
2020-02-26 11:30:00,225.05,225.05,224.57,224.91,4707.0,215.6744,215.6744,215.2144,215.5403,4707.0
2020-02-26 11:35:00,224.84,225.48,224.6,225.37,12300.0,215.4732,216.0865,215.2432,215.9811,12300.0
2020-02-26 11:40:00,225.48,225.48,225.11,225.15,4100.0,216.0865,216.0865,215.7319,215.7703,4100.0
2020-02-26 11:45:00,225.09,225.09,224.9,225.0,4269.0,215.7128,215.7128,215.5307,215.6265,4269.0
2020-02-26 11:50:00,224.95,224.95,224.5,224.5,6119.0,215.5786,215.5786,215.1473,215.1473,6119.0
2020-02-26 11:55:00,224.38,224.62,224.31,224.52,9896.0,215.0323,215.2623,214.9653,215.1665,9896.0
2020-02-26 12:00:00,224.6,224.6,223.83,223.83,5599.0,215.2432,215.2432,214.5052,214.5052,5599.0
2020-02-26 12:05:00,223.65,223.65,223.17,223.23,5261.0,214.3327,214.3327,213.8727,213.9302,5261.0
2020-02-26 12:10:00,223.19,223.33,222.98,223.14,5312.0,213.8919,214.0261,213.6907,213.844,5312.0
2020-02-26 12:15:00,223.05,223.34,222.75,223.34,5705.0,213.7577,214.0357,213.4702,214.0357,5705.0
2020-02-26 12:20:00,223.58,223.77,223.33,223.59,3312.0,214.2657,214.4477,214.0261,214.2752,3312.0
2020-02-26 12:25:00,223.54,223.69,223.44,223.69,4509.0,214.2273,214.3711,214.1315,214.3711,4509.0
2020-02-26 12:30:00,223.84,224.52,223.84,224.52,4016.0,214.5148,215.1665,214.5148,215.1665,4016.0
2020-02-26 12:35:00,224.55,224.55,224.13,224.13,3700.0,215.1953,215.1953,214.7927,214.7927,3700.0
2020-02-26 12:40:00,224.15,224.15,223.87,224.06,3715.0,214.8119,214.8119,214.5436,214.7257,3715.0
2020-02-26 12:45:00,224.07,224.33,224.07,224.13,3368.0,214.7352,214.9844,214.7352,214.7927,3368.0
2020-02-26 12:50:00,224.24,224.29,223.83,223.83,2700.0,214.8982,214.9461,214.5052,214.5052,2700.0
2020-02-26 12:55:00,223.82,224.17,223.79,224.06,2407.0,214.4957,214.8311,214.4669,214.7257,2407.0
2020-02-26 13:00:00,224.13,224.34,224.03,224.2,4265.0,214.7927,214.994,214.6969,214.8598,4265.0
2020-02-26 13:05:00,224.18,224.28,223.63,223.67,4317.0,214.8407,214.9365,214.3136,214.3519,4317.0
2020-02-26 13:10:00,223.76,223.76,223.54,223.61,3470.0,214.4382,214.4382,214.2273,214.2944,3470.0
2020-02-26 13:15:00,223.79,224.0,223.7,223.79,5825.0,214.4669,214.6682,214.3807,214.4669,5825.0
2020-02-26 13:20:00,223.91,224.08,223.77,223.89,3623.0,214.5819,214.7448,214.4477,214.5627,3623.0
2020-02-26 13:25:00,223.89,224.33,223.87,224.24,3991.0,214.5627,214.9844,214.5436,214.8982,3991.0
2020-02-26 13:30:00,224.31,224.31,223.19,223.25,7053.0,214.9653,214.9653,213.8919,213.9494,7053.0
2020-02-26 13:35:00,223.31,223.31,222.56,222.56,6803.0,214.0069,214.0069,213.2882,213.2882,6803.0
2020-02-26 13:40:00,222.53,222.93,222.33,222.36,10801.0,213.2594,213.6427,213.0677,213.0965,10801.0
2020-02-26 13:45:00,222.4,223.78,222.37,223.41,6112.0,213.1348,214.4573,213.1061,214.1027,6112.0
2020-02-26 13:50:00,223.39,223.62,223.22,223.22,6950.0,214.0836,214.304,213.9207,213.9207,6950.0
2020-02-26 13:55:00,223.01,223.05,222.29,222.44,5266.0,213.7194,213.7577,213.0294,213.1732,5266.0
2020-02-26 14:00:00,222.44,223.0,222.19,222.65,7200.0,213.1732,213.7098,212.9336,213.3744,7200.0
2020-02-26 14:05:00,222.98,223.32,222.91,223.11,5822.0,213.6907,214.0165,213.6236,213.8152,5822.0
2020-02-26 14:10:00,223.13,223.55,222.81,223.5,4910.0,213.8344,214.2369,213.5277,214.189,4910.0
2020-02-26 14:15:00,223.59,223.6,223.03,223.03,11694.0,214.2752,214.2848,213.7386,213.7386,11694.0
2020-02-26 14:20:00,223.11,223.67,223.08,223.61,3900.0,213.8152,214.3519,213.7865,214.2944,3900.0
2020-02-26 14:25:00,223.61,223.98,223.39,223.45,7131.0,214.2944,214.649,214.0836,214.1411,7131.0
2020-02-26 14:30:00,223.35,223.47,222.81,223.16,7048.0,214.0452,214.1602,213.5277,213.8632,7048.0
2020-02-26 14:35:00,223.13,223.63,223.11,223.34,5918.0,213.8344,214.3136,213.8152,214.0357,5918.0
2020-02-26 14:40:00,223.25,223.25,222.63,222.91,6700.0,213.9494,213.9494,213.3552,213.6236,6700.0
2020-02-26 14:45:00,223.16,223.3,222.71,223.06,6148.0,213.8632,213.9973,213.4319,213.7673,6148.0
2020-02-26 14:50:00,223.0,223.03,222.58,222.95,7526.0,213.7098,213.7386,213.3073,213.6619,7526.0
2020-02-26 14:55:00,223.12,223.12,222.6,222.78,8542.0,213.8248,213.8248,213.3265,213.499,8542.0
2020-02-26 15:00:00,222.75,223.23,222.75,223.11,5667.0,213.4702,213.9302,213.4702,213.8152,5667.0
2020-02-26 15:05:00,223.12,223.3,222.8,223.2,6808.0,213.8248,213.9973,213.5182,213.9015,6808.0
2020-02-26 15:10:00,223.32,223.63,223.18,223.42,13573.0,214.0165,214.3136,213.8823,214.1123,13573.0
2020-02-26 15:15:00,223.52,223.84,223.32,223.63,6303.0,214.2082,214.5148,214.0165,214.3136,6303.0
2020-02-26 15:20:00,223.7,223.71,223.02,223.09,7862.0,214.3807,214.3902,213.729,213.7961,7862.0
2020-02-26 15:25:00,223.05,223.09,222.61,222.76,9124.0,213.7577,213.7961,213.3361,213.4798,9124.0
2020-02-26 15:30:00,222.78,223.1,222.66,222.83,12198.0,213.499,213.8057,213.384,213.5469,12198.0
2020-02-26 15:35:00,222.94,223.38,222.85,223.31,12556.0,213.6523,214.074,213.5661,214.0069,12556.0
2020-02-26 15:40:00,223.42,223.42,223.08,223.34,12872.0,214.1123,214.1123,213.7865,214.0357,12872.0
2020-02-26 15:45:00,223.34,223.34,222.9,223.0,22300.0,214.0357,214.0357,213.614,213.7098,22300.0
2020-02-26 15:50:00,223.08,223.53,223.02,223.18,30596.0,213.7865,214.2177,213.729,213.8823,30596.0
2020-02-26 15:55:00,223.28,223.32,222.44,222.48,55993.0,213.9782,214.0165,213.1732,213.2115,55993.0
2020-02-27 09:30:00,219.84,220.49,219.84,220.49,1200.0,210.6815,211.3044,210.6815,211.3044,1200.0
2020-02-27 09:35:00,220.35,221.72,219.59,221.47,34255.0,211.1702,212.4832,210.4419,212.2436,34255.0
2020-02-27 09:40:00,221.23,221.42,220.55,220.75,9438.0,212.0136,212.1956,211.3619,211.5536,9438.0
2020-02-27 09:45:00,220.56,221.07,220.3,220.77,14206.0,211.3715,211.8602,211.1223,211.5727,14206.0
2020-02-27 09:50:00,220.68,221.66,220.68,221.31,12033.0,211.4865,212.4256,211.4865,212.0902,12033.0
2020-02-27 09:55:00,221.12,221.47,220.49,220.51,23304.0,211.9081,212.2436,211.3044,211.3236,23304.0
2020-02-27 10:00:00,220.51,220.71,219.86,220.09,49217.0,211.3236,211.5152,210.7006,210.9211,49217.0
2020-02-27 10:05:00,220.18,221.03,220.0,220.8,12054.0,211.0073,211.8219,210.8348,211.6015,12054.0
2020-02-27 10:10:00,220.75,221.1,220.53,220.9,38849.0,211.5536,211.889,211.3427,211.6973,38849.0
2020-02-27 10:15:00,220.97,221.42,220.76,220.97,8065.0,211.7644,212.1956,211.5631,211.7644,8065.0
2020-02-27 10:20:00,220.94,221.03,219.74,219.74,6148.0,211.7356,211.8219,210.5856,210.5856,6148.0
2020-02-27 10:25:00,219.98,219.98,219.02,219.16,4856.0,210.8156,210.8156,209.8956,210.0298,4856.0
2020-02-27 10:30:00,219.16,219.16,218.17,218.17,8066.0,210.0298,210.0298,209.081,209.081,8066.0
2020-02-27 10:35:00,218.15,218.73,217.88,218.59,5105.0,209.0619,209.6177,208.8031,209.4835,5105.0
2020-02-27 10:40:00,218.45,218.53,217.83,217.87,4141.0,209.3494,209.426,208.7552,208.7935,4141.0
2020-02-27 10:45:00,217.84,218.81,217.83,218.77,3366.0,208.7648,209.6944,208.7552,209.656,3366.0
2020-02-27 10:50:00,218.75,219.28,218.37,218.61,5667.0,209.6369,210.1448,209.2727,209.5027,5667.0
2020-02-27 10:55:00,218.65,219.2,218.48,219.2,5312.0,209.541,210.0681,209.3781,210.0681,5312.0
2020-02-27 11:00:00,219.51,219.87,219.31,219.65,5690.0,210.3652,210.7102,210.1736,210.4994,5690.0
2020-02-27 11:05:00,219.61,220.08,219.47,220.05,4980.0,210.4611,210.9115,210.3269,210.8827,4980.0
2020-02-27 11:10:00,219.86,219.86,218.76,219.05,14382.0,210.7006,210.7006,209.6465,209.9244,14382.0
2020-02-27 11:15:00,219.17,219.74,218.93,219.53,5568.0,210.0394,210.5856,209.8094,210.3844,5568.0
2020-02-27 11:20:00,219.51,219.68,219.04,219.04,17632.0,210.3652,210.5281,209.9148,209.9148,17632.0
2020-02-27 11:25:00,219.02,219.02,218.3,218.52,6056.0,209.8956,209.8956,209.2056,209.4165,6056.0
2020-02-27 11:30:00,218.39,218.76,218.26,218.34,6378.0,209.2919,209.6465,209.1673,209.244,6378.0
2020-02-27 11:35:00,218.34,218.48,217.69,217.81,4484.0,209.244,209.3781,208.621,208.736,4484.0
2020-02-27 11:40:00,218.0,218.34,217.68,217.7,4400.0,208.9181,209.244,208.6115,208.6306,4400.0
2020-02-27 11:45:00,217.69,218.69,217.33,218.67,5979.0,208.621,209.5794,208.276,209.5602,5979.0
2020-02-27 11:50:00,218.36,219.28,218.36,219.28,3808.0,209.2631,210.1448,209.2631,210.1448,3808.0
2020-02-27 11:55:00,219.09,219.71,219.02,219.71,6880.0,209.9627,210.5569,209.8956,210.5569,6880.0
2020-02-27 12:00:00,219.68,219.74,219.07,219.22,6357.0,210.5281,210.5856,209.9435,210.0873,6357.0
2020-02-27 12:05:00,219.35,219.87,219.16,219.87,2200.0,210.2119,210.7102,210.0298,210.7102,2200.0
2020-02-27 12:10:00,219.89,220.19,219.75,220.19,3064.0,210.7294,211.0169,210.5952,211.0169,3064.0
2020-02-27 12:15:00,220.47,220.57,219.98,220.57,6562.0,211.2852,211.3811,210.8156,211.3811,6562.0
2020-02-27 12:20:00,220.48,220.48,218.87,219.25,6120.0,211.2948,211.2948,209.7519,210.1161,6120.0
2020-02-27 12:25:00,219.31,220.16,219.3,220.16,4250.0,210.1736,210.9881,210.164,210.9881,4250.0
2020-02-27 12:30:00,220.06,220.99,219.97,220.9,9385.0,210.8923,211.7836,210.8061,211.6973,9385.0
2020-02-27 12:35:00,220.94,221.16,220.94,221.09,1166.0,211.7356,211.9465,211.7356,211.8794,1166.0
2020-02-27 12:40:00,221.05,221.27,220.67,220.77,5682.0,211.8411,212.0519,211.4769,211.5727,5682.0
2020-02-27 12:45:00,220.81,221.27,220.75,221.27,5370.0,211.6111,212.0519,211.5536,212.0519,5370.0
2020-02-27 12:50:00,221.06,221.47,220.95,221.25,6040.0,211.8506,212.2436,211.7452,212.0327,6040.0
2020-02-27 12:55:00,221.16,221.2,220.65,220.66,14713.0,211.9465,211.9848,211.4577,211.4673,14713.0
2020-02-27 13:00:00,220.36,221.21,220.18,221.19,5867.0,211.1798,211.9944,211.0073,211.9752,5867.0
2020-02-27 13:05:00,221.17,221.51,221.01,221.3,4873.0,211.9561,212.2819,211.8027,212.0806,4873.0
2020-02-27 13:10:00,221.67,221.67,221.16,221.16,25055.0,212.4352,212.4352,211.9465,211.9465,25055.0
2020-02-27 13:15:00,221.28,221.28,220.8,221.21,16729.0,212.0615,212.0615,211.6015,211.9944,16729.0
2020-02-27 13:20:00,220.98,221.34,220.54,220.65,9834.0,211.774,212.119,211.3523,211.4577,9834.0
2020-02-27 13:25:00,220.79,220.91,220.02,220.11,3800.0,211.5919,211.7069,210.854,210.9402,3800.0
2020-02-27 13:30:00,220.11,220.44,219.89,219.98,9388.0,210.9402,211.2565,210.7294,210.8156,9388.0
2020-02-27 13:35:00,220.07,220.15,219.06,219.28,8818.0,210.9019,210.9786,209.934,210.1448,8818.0
2020-02-27 13:40:00,219.46,219.56,217.51,217.8,7085.0,210.3173,210.4131,208.4485,208.7265,7085.0
2020-02-27 13:45:00,217.94,218.63,217.81,218.26,5618.0,208.8606,209.5219,208.736,209.1673,5618.0
2020-02-27 13:50:00,218.25,218.89,217.87,218.81,6926.0,209.1577,209.771,208.7935,209.6944,6926.0
2020-02-27 13:55:00,218.7,219.27,217.94,217.94,10472.0,209.589,210.1352,208.8606,208.8606,10472.0
2020-02-27 14:00:00,217.94,218.21,217.48,217.75,5303.0,208.8606,209.1194,208.4198,208.6785,5303.0
2020-02-27 14:05:00,217.67,217.91,216.97,216.98,7422.0,208.6019,208.8319,207.931,207.9406,7422.0
2020-02-27 14:10:00,216.98,217.67,216.9,217.67,9099.0,207.9406,208.6019,207.864,208.6019,9099.0
2020-02-27 14:15:00,217.79,217.96,217.21,217.22,3786.0,208.7169,208.8798,208.161,208.1706,3786.0
2020-02-27 14:20:00,216.89,217.82,216.89,217.69,3929.0,207.8544,208.7456,207.8544,208.621,3929.0
2020-02-27 14:25:00,217.71,218.49,217.71,218.49,13224.0,208.6402,209.3877,208.6402,209.3877,13224.0
2020-02-27 14:30:00,218.3,218.3,217.58,217.93,5360.0,209.2056,209.2056,208.5156,208.851,5360.0
2020-02-27 14:35:00,217.88,218.14,217.87,217.97,4442.0,208.8031,209.0523,208.7935,208.8894,4442.0
2020-02-27 14:40:00,217.79,217.88,217.44,217.88,3145.0,208.7169,208.8031,208.3815,208.8031,3145.0
2020-02-27 14:45:00,217.8,217.84,217.11,217.33,7386.0,208.7265,208.7648,208.0652,208.276,7386.0
2020-02-27 14:50:00,217.48,217.52,216.99,217.0,17326.0,208.4198,208.4581,207.9502,207.9598,17326.0
2020-02-27 14:55:00,216.99,217.05,216.59,216.67,10924.0,207.9502,208.0077,207.5669,207.6435,10924.0
2020-02-27 15:00:00,216.59,216.65,215.97,216.27,13732.0,207.5669,207.6244,206.9727,207.2602,13732.0
2020-02-27 15:05:00,216.34,216.97,216.16,216.93,28440.0,207.3273,207.931,207.1548,207.8927,28440.0
2020-02-27 15:10:00,217.13,217.65,216.92,217.3,27493.0,208.0844,208.5827,207.8831,208.2473,27493.0
2020-02-27 15:15:00,217.35,217.72,217.03,217.03,18184.0,208.2952,208.6498,207.9885,207.9885,18184.0
2020-02-27 15:20:00,217.03,217.21,216.88,216.91,6813.0,207.9885,208.161,207.8448,207.8735,6813.0
2020-02-27 15:25:00,217.05,217.27,216.94,217.0,13804.0,208.0077,208.2185,207.9023,207.9598,13804.0
2020-02-27 15:30:00,217.0,217.11,216.56,216.96,18506.0,207.9598,208.0652,207.5381,207.9215,18506.0
2020-02-27 15:35:00,216.84,216.88,215.87,215.96,8238.0,207.8065,207.8448,206.8769,206.9631,8238.0
2020-02-27 15:40:00,215.73,215.73,214.81,214.81,10769.0,206.7427,206.7427,205.861,205.861,10769.0
2020-02-27 15:45:00,214.85,215.48,214.85,215.17,11896.0,205.8994,206.5031,205.8994,206.206,11896.0
2020-02-27 15:50:00,215.11,215.11,213.02,213.2,33266.0,206.1485,206.1485,204.1456,204.3181,33266.0
2020-02-27 15:55:00,213.16,213.33,212.05,212.05,81616.0,204.2798,204.4427,203.216,203.216,81616.0
2020-02-28 09:30:00,207.04,207.26,206.76,206.76,1000.0,198.4147,198.6256,198.1464,198.1464,1000.0
2020-02-28 09:35:00,207.49,208.68,206.22,208.58,42865.0,198.846,199.9864,197.6289,199.8906,42865.0
2020-02-28 09:40:00,208.56,208.56,205.99,205.99,12267.0,199.8714,199.8714,197.4085,197.4085,12267.0
2020-02-28 09:45:00,205.59,205.59,204.33,204.36,11943.0,197.0251,197.0251,195.8176,195.8464,11943.0
2020-02-28 09:50:00,204.11,204.27,203.3,203.68,15756.0,195.6068,195.7601,194.8305,195.1947,15756.0
2020-02-28 09:55:00,203.51,203.67,202.44,202.87,23983.0,195.0318,195.1851,194.0064,194.4184,23983.0
2020-02-28 10:00:00,203.3,203.84,202.34,202.79,26365.0,194.8305,195.348,193.9105,194.3418,26365.0
2020-02-28 10:05:00,202.86,204.41,202.54,203.72,13170.0,194.4089,195.8943,194.1022,195.233,13170.0
2020-02-28 10:10:00,203.86,203.86,202.51,202.66,20338.0,195.3672,195.3672,194.0734,194.2172,20338.0
2020-02-28 10:15:00,202.61,204.04,202.42,203.22,12589.0,194.1693,195.5397,193.9872,194.7539,12589.0
2020-02-28 10:20:00,203.09,203.9,203.08,203.45,16548.0,194.6293,195.4055,194.6197,194.9743,16548.0
2020-02-28 10:25:00,203.35,203.93,203.08,203.08,11402.0,194.8784,195.4343,194.6197,194.6197,11402.0
2020-02-28 10:30:00,202.82,203.34,202.36,203.34,12063.0,194.3705,194.8689,193.9297,194.8689,12063.0
2020-02-28 10:35:00,203.21,203.93,203.12,203.12,9478.0,194.7443,195.4343,194.658,194.658,9478.0
2020-02-28 10:40:00,203.58,203.61,202.65,203.01,15792.0,195.0989,195.1276,194.2076,194.5526,15792.0
2020-02-28 10:45:00,202.99,203.21,202.4,202.99,10398.0,194.5334,194.7443,193.968,194.5334,10398.0
2020-02-28 10:50:00,203.0,205.26,203.0,205.17,6938.0,194.543,196.7089,194.543,196.6226,6938.0
2020-02-28 10:55:00,205.05,205.13,204.1,204.76,5971.0,196.5076,196.5843,195.5972,196.2297,5971.0
2020-02-28 11:00:00,204.5,204.5,203.13,203.67,18444.0,195.9805,195.9805,194.6676,195.1851,18444.0
2020-02-28 11:05:00,203.66,203.66,202.36,202.48,29110.0,195.1755,195.1755,193.9297,194.0447,29110.0
2020-02-28 11:10:00,202.67,203.95,202.63,203.65,11847.0,194.2268,195.4534,194.1884,195.1659,11847.0
2020-02-28 11:15:00,203.86,204.53,203.84,204.42,9756.0,195.3672,196.0093,195.348,195.9039,9756.0
2020-02-28 11:20:00,204.6,204.76,203.72,204.16,10320.0,196.0764,196.2297,195.233,195.6547,10320.0
2020-02-28 11:25:00,204.21,204.4,203.47,204.4,8187.0,195.7026,195.8847,194.9934,195.8847,8187.0
2020-02-28 11:30:00,204.45,205.31,204.26,204.9,12236.0,195.9326,196.7568,195.7505,196.3639,12236.0
2020-02-28 11:35:00,204.78,205.29,204.48,205.29,7493.0,196.2489,196.7376,195.9614,196.7376,7493.0
2020-02-28 11:40:00,205.35,207.04,205.34,206.69,10169.0,196.7951,198.4147,196.7855,198.0793,10169.0
2020-02-28 11:45:00,206.62,206.62,204.66,204.9,15279.0,198.0122,198.0122,196.1339,196.3639,15279.0
2020-02-28 11:50:00,205.16,205.4,204.23,204.86,17326.0,196.613,196.843,195.7218,196.3255,17326.0
2020-02-28 11:55:00,205.06,205.35,204.12,205.1,12828.0,196.5172,196.7951,195.6164,196.5555,12828.0
2020-02-28 12:00:00,205.03,205.3,204.28,204.95,10202.0,196.4885,196.7472,195.7697,196.4118,10202.0
2020-02-28 12:05:00,205.1,205.95,205.1,205.14,13226.0,196.5555,197.3701,196.5555,196.5939,13226.0
2020-02-28 12:10:00,205.05,205.65,205.05,205.42,8317.0,196.5076,197.0826,196.5076,196.8622,8317.0
2020-02-28 12:15:00,205.26,205.77,204.78,205.77,7940.0,196.7089,197.1976,196.2489,197.1976,7940.0
2020-02-28 12:20:00,205.71,206.42,205.65,205.71,6688.0,197.1401,197.8205,197.0826,197.1401,6688.0
2020-02-28 12:25:00,205.83,206.76,205.83,206.58,7349.0,197.2551,198.1464,197.2551,197.9739,7349.0
2020-02-28 12:30:00,206.79,207.33,206.44,206.81,10234.0,198.1751,198.6926,197.8397,198.1943,10234.0
2020-02-28 12:35:00,207.1,207.2,206.21,206.29,12557.0,198.4722,198.5681,197.6193,197.696,12557.0
2020-02-28 12:40:00,206.29,207.47,206.1,206.46,11702.0,197.696,198.8268,197.5139,197.8589,11702.0
2020-02-28 12:45:00,206.41,206.42,205.69,206.02,11725.0,197.811,197.8205,197.121,197.4372,11725.0
2020-02-28 12:50:00,205.9,206.85,205.9,206.8,9365.0,197.3222,198.2326,197.3222,198.1847,9365.0
2020-02-28 12:55:00,206.84,207.59,206.76,207.59,10213.0,198.2231,198.9418,198.1464,198.9418,10213.0
2020-02-28 13:00:00,207.52,207.8,206.74,206.81,10753.0,198.8747,199.1431,198.1272,198.1943,10753.0
2020-02-28 13:05:00,206.85,207.64,206.85,207.57,9179.0,198.2326,198.9897,198.2326,198.9226,9179.0
2020-02-28 13:10:00,207.5,207.5,206.71,206.72,41128.0,198.8556,198.8556,198.0985,198.108,41128.0
2020-02-28 13:15:00,206.61,207.77,206.61,207.44,7078.0,198.0026,199.1143,198.0026,198.7981,7078.0
2020-02-28 13:20:00,207.39,207.39,206.38,206.65,8511.0,198.7501,198.7501,197.7822,198.041,8511.0
2020-02-28 13:25:00,206.64,207.21,206.62,206.7,6316.0,198.0314,198.5776,198.0122,198.0889,6316.0
2020-02-28 13:30:00,206.69,206.69,205.55,205.86,11367.0,198.0793,198.0793,196.9868,197.2839,11367.0
2020-02-28 13:35:00,205.53,205.79,205.16,205.72,9155.0,196.9676,197.2168,196.613,197.1497,9155.0
2020-02-28 13:40:00,205.6,205.65,204.84,205.02,11363.0,197.0347,197.0826,196.3064,196.4789,11363.0
2020-02-28 13:45:00,204.94,205.39,204.23,205.39,12239.0,196.4022,196.8335,195.7218,196.8335,12239.0
2020-02-28 13:50:00,205.08,205.12,204.29,204.49,12238.0,196.5364,196.5747,195.7793,195.971,12238.0
2020-02-28 13:55:00,204.49,204.64,204.16,204.62,8874.0,195.971,196.1147,195.6547,196.0955,8874.0
2020-02-28 14:00:00,204.47,204.54,203.36,203.49,7266.0,195.9518,196.0189,194.888,195.0126,7266.0
2020-02-28 14:05:00,203.34,203.34,202.67,202.79,18517.0,194.8689,194.8689,194.2268,194.3418,18517.0
2020-02-28 14:10:00,202.84,204.15,202.84,203.85,8418.0,194.3897,195.6451,194.3897,195.3576,8418.0
2020-02-28 14:15:00,203.93,204.48,203.56,204.48,6921.0,195.4343,195.9614,195.0797,195.9614,6921.0
2020-02-28 14:20:00,204.37,205.18,203.75,204.13,9624.0,195.856,196.6322,195.2618,195.6259,9624.0
2020-02-28 14:25:00,204.31,204.31,203.56,204.17,6822.0,195.7985,195.7985,195.0797,195.6643,6822.0
2020-02-28 14:30:00,204.22,205.5,204.02,204.95,40179.0,195.7122,196.9389,195.5205,196.4118,40179.0
2020-02-28 14:35:00,204.62,205.13,204.32,204.77,8596.0,196.0955,196.5843,195.808,196.2393,8596.0
2020-02-28 14:40:00,204.79,206.54,204.79,206.41,24150.0,196.2585,197.9355,196.2585,197.811,24150.0
2020-02-28 14:45:00,206.31,206.83,205.18,205.64,7038.0,197.7151,198.2135,196.6322,197.073,7038.0
2020-02-28 14:50:00,206.22,206.22,205.49,205.65,15466.0,197.6289,197.6289,196.9293,197.0826,15466.0
2020-02-28 14:55:00,205.42,205.81,204.89,205.36,10628.0,196.8622,197.236,196.3543,196.8047,10628.0
2020-02-28 15:00:00,205.45,205.61,204.49,204.56,17686.0,196.891,197.0443,195.971,196.038,17686.0
2020-02-28 15:05:00,204.35,204.8,203.94,204.3,7099.0,195.8368,196.268,195.4439,195.7889,7099.0
2020-02-28 15:10:00,204.22,204.84,203.94,204.36,12969.0,195.7122,196.3064,195.4439,195.8464,12969.0
2020-02-28 15:15:00,204.65,205.76,204.51,205.72,8416.0,196.1243,197.188,195.9901,197.1497,8416.0
2020-02-28 15:20:00,205.62,205.62,204.25,204.43,9783.0,197.0539,197.0539,195.7409,195.9135,9783.0
2020-02-28 15:25:00,204.68,204.68,202.96,202.98,14085.0,196.153,196.153,194.5047,194.5239,14085.0
2020-02-28 15:30:00,203.05,204.06,203.05,203.23,15863.0,194.5909,195.5589,194.5909,194.7634,15863.0
2020-02-28 15:35:00,203.23,203.65,203.08,203.5,21340.0,194.7634,195.1659,194.6197,195.0222,21340.0
2020-02-28 15:40:00,203.46,203.64,202.47,202.49,21371.0,194.9839,195.1564,194.0351,194.0543,21371.0
2020-02-28 15:45:00,202.61,203.71,202.48,203.71,32050.0,194.1693,195.2234,194.0447,195.2234,32050.0
2020-02-28 15:50:00,203.48,204.83,203.19,204.77,46067.0,195.003,196.2968,194.7251,196.2393,46067.0
2020-02-28 15:55:00,204.69,207.97,204.64,207.97,120989.0,196.1626,199.306,196.1147,199.306,120989.0
2020-03-02 09:30:00,208.78,212.62,208.6,210.27,31450.0,200.0822,203.7623,199.9097,201.5102,31450.0
2020-03-02 09:35:00,210.35,211.48,209.48,209.48,9004.0,201.5868,202.6697,200.7531,200.7531,9004.0
2020-03-02 09:40:00,209.36,210.86,209.36,210.43,10800.0,200.6381,202.0756,200.6381,201.6635,10800.0
2020-03-02 09:45:00,210.43,211.94,210.39,211.05,27215.0,201.6635,203.1106,201.6252,202.2577,27215.0
2020-03-02 09:50:00,211.03,211.22,210.47,211.2,26922.0,202.2385,202.4206,201.7018,202.4014,26922.0
2020-03-02 09:55:00,211.17,211.74,210.34,210.58,8996.0,202.3727,202.9189,201.5772,201.8072,8996.0
2020-03-02 10:00:00,210.82,211.18,210.16,210.25,4200.0,202.0372,202.3822,201.4047,201.491,4200.0
2020-03-02 10:05:00,210.13,210.41,209.33,209.8,30523.0,201.376,201.6443,200.6093,201.0597,30523.0
2020-03-02 10:10:00,209.99,210.88,209.83,210.77,3556.0,201.2418,202.0947,201.0885,201.9893,3556.0
2020-03-02 10:15:00,211.02,211.07,210.49,210.81,8721.0,202.2289,202.2768,201.721,202.0277,8721.0
2020-03-02 10:20:00,210.72,210.73,209.55,209.63,7188.0,201.9414,201.951,200.8202,200.8968,7188.0
2020-03-02 10:25:00,209.37,210.63,209.37,210.47,7493.0,200.6477,201.8552,200.6477,201.7018,7493.0
2020-03-02 10:30:00,210.51,211.04,209.92,210.8,10555.0,201.7402,202.2481,201.1747,202.0181,10555.0
2020-03-02 10:35:00,210.8,211.58,210.7,211.56,5140.0,202.0181,202.7656,201.9222,202.7464,5140.0
2020-03-02 10:40:00,211.53,212.44,211.53,212.42,8827.0,202.7177,203.5898,202.7177,203.5706,8827.0
2020-03-02 10:45:00,212.27,213.09,212.26,213.09,30751.0,203.4268,204.2127,203.4173,204.2127,30751.0
2020-03-02 10:50:00,213.1,213.93,213.1,213.43,7405.0,204.2223,205.0177,204.2223,204.5385,7405.0
2020-03-02 10:55:00,213.73,213.77,212.48,212.49,8310.0,204.826,204.8643,203.6281,203.6377,8310.0
2020-03-02 11:00:00,212.52,213.17,212.36,212.68,5797.0,203.6664,204.2893,203.5131,203.8198,5797.0
2020-03-02 11:05:00,212.67,212.99,212.37,212.58,8401.0,203.8102,204.1168,203.5227,203.7239,8401.0
2020-03-02 11:10:00,212.64,214.21,212.52,214.03,5954.0,203.7814,205.286,203.6664,205.1135,5954.0
2020-03-02 11:15:00,214.21,214.54,213.86,214.07,5425.0,205.286,205.6023,204.9506,205.1518,5425.0
2020-03-02 11:20:00,214.16,214.79,214.05,214.06,50007.0,205.2381,205.8419,205.1327,205.1423,50007.0
2020-03-02 11:25:00,214.24,214.56,214.0,214.21,9978.0,205.3148,205.6214,205.0848,205.286,9978.0
2020-03-02 11:30:00,214.14,214.27,213.48,213.64,10585.0,205.2189,205.3435,204.5864,204.7398,10585.0
2020-03-02 11:35:00,213.56,214.54,213.42,214.54,11339.0,204.6631,205.6023,204.5289,205.6023,11339.0
2020-03-02 11:40:00,214.34,214.34,213.59,214.26,7221.0,205.4106,205.4106,204.6918,205.3339,7221.0
2020-03-02 11:45:00,214.09,214.15,213.73,214.09,5864.0,205.171,205.2285,204.826,205.171,5864.0
2020-03-02 11:50:00,214.08,215.06,214.05,214.86,4802.0,205.1614,206.1006,205.1327,205.9089,4802.0
2020-03-02 11:55:00,215.02,215.1,214.63,214.77,7598.0,206.0623,206.1389,205.6885,205.8227,7598.0
2020-03-02 12:00:00,215.0,215.29,214.9,214.97,6709.0,206.0431,206.321,205.9473,206.0144,6709.0
2020-03-02 12:05:00,214.95,215.31,214.43,214.43,7048.0,205.9952,206.3402,205.4969,205.4969,7048.0
2020-03-02 12:10:00,214.42,214.54,214.0,214.41,8881.0,205.4873,205.6023,205.0848,205.4777,8881.0
2020-03-02 12:15:00,214.31,214.33,213.84,214.04,7466.0,205.3819,205.401,204.9314,205.1231,7466.0
2020-03-02 12:20:00,213.95,214.07,213.41,213.44,5372.0,205.0368,205.1518,204.5193,204.5481,5372.0
2020-03-02 12:25:00,213.44,214.01,213.43,213.87,8827.0,204.5481,205.0943,204.5385,204.9602,8827.0
2020-03-02 12:30:00,214.07,214.52,214.0,214.0,7295.0,205.1518,205.5831,205.0848,205.0848,7295.0
2020-03-02 12:35:00,214.18,214.63,214.15,214.45,9082.0,205.2573,205.6885,205.2285,205.516,9082.0
2020-03-02 12:40:00,214.47,214.66,213.94,214.2,6610.0,205.5352,205.7173,205.0273,205.2764,6610.0
2020-03-02 12:45:00,214.2,214.68,214.19,214.25,4000.0,205.2764,205.7364,205.2668,205.3244,4000.0
2020-03-02 12:50:00,214.34,214.57,214.25,214.5,4509.0,205.4106,205.631,205.3244,205.5639,4509.0
2020-03-02 12:55:00,214.5,214.61,214.09,214.28,4603.0,205.5639,205.6694,205.171,205.3531,4603.0
2020-03-02 13:00:00,214.49,214.75,214.39,214.75,3978.0,205.5544,205.8035,205.4585,205.8035,3978.0
2020-03-02 13:05:00,214.56,214.62,213.87,214.1,5419.0,205.6214,205.6789,204.9602,205.1806,5419.0
2020-03-02 13:10:00,214.06,214.2,213.77,213.91,8174.0,205.1423,205.2764,204.8643,204.9985,8174.0
2020-03-02 13:15:00,213.77,213.77,213.19,213.25,5441.0,204.8643,204.8643,204.3085,204.366,5441.0
2020-03-02 13:20:00,213.28,213.43,213.18,213.33,3792.0,204.3948,204.5385,204.2989,204.4427,3792.0
2020-03-02 13:25:00,213.4,213.55,212.97,213.4,8347.0,204.5098,204.6535,204.0977,204.5098,8347.0
2020-03-02 13:30:00,213.67,213.67,213.29,213.52,5267.0,204.7685,204.7685,204.4043,204.6248,5267.0
2020-03-02 13:35:00,213.78,214.37,213.76,214.37,1700.0,204.8739,205.4394,204.8548,205.4394,1700.0
2020-03-02 13:40:00,214.28,214.43,214.14,214.14,3949.0,205.3531,205.4969,205.2189,205.2189,3949.0
2020-03-02 13:45:00,214.22,214.3,213.27,213.34,5045.0,205.2956,205.3723,204.3852,204.4523,5045.0
2020-03-02 13:50:00,213.27,213.62,212.67,213.03,17336.0,204.3852,204.7206,203.8102,204.1552,17336.0
2020-03-02 13:55:00,212.98,213.85,212.93,213.82,6399.0,204.1073,204.941,204.0593,204.9123,6399.0
2020-03-02 14:00:00,213.8,214.18,213.7,214.15,5853.0,204.8931,205.2573,204.7973,205.2285,5853.0
2020-03-02 14:05:00,214.09,214.23,213.8,214.23,6647.0,205.171,205.3052,204.8931,205.3052,6647.0
2020-03-02 14:10:00,214.3,214.35,214.13,214.23,4968.0,205.3723,205.4202,205.2093,205.3052,4968.0
2020-03-02 14:15:00,214.16,214.16,213.86,213.86,10409.0,205.2381,205.2381,204.9506,204.9506,10409.0
2020-03-02 14:20:00,213.96,214.03,213.66,213.66,4508.0,205.0464,205.1135,204.7589,204.7589,4508.0
2020-03-02 14:25:00,213.62,213.87,213.21,213.21,6938.0,204.7206,204.9602,204.3277,204.3277,6938.0
2020-03-02 14:30:00,213.53,213.54,213.01,213.01,4913.0,204.6343,204.6439,204.136,204.136,4913.0
2020-03-02 14:35:00,212.91,213.01,212.33,212.33,3933.0,204.0402,204.136,203.4843,203.4843,3933.0
2020-03-02 14:40:00,212.21,212.21,211.19,211.63,10012.0,203.3693,203.3693,202.3918,202.8135,10012.0
2020-03-02 14:45:00,211.43,212.24,211.27,212.13,4091.0,202.6218,203.3981,202.4685,203.2927,4091.0
2020-03-02 14:50:00,212.13,212.49,211.9,212.42,4734.0,203.2927,203.6377,203.0723,203.5706,4734.0
2020-03-02 14:55:00,212.63,212.69,211.46,211.61,7515.0,203.7718,203.8293,202.6506,202.7943,7515.0
2020-03-02 15:00:00,211.81,212.72,211.81,212.68,5864.0,202.986,203.8581,202.986,203.8198,5864.0
2020-03-02 15:05:00,212.68,213.13,212.68,212.89,5413.0,203.8198,204.251,203.8198,204.021,5413.0
2020-03-02 15:10:00,212.81,213.36,212.65,213.31,11504.0,203.9443,204.4714,203.791,204.4235,11504.0
2020-03-02 15:15:00,213.31,213.52,213.1,213.29,8997.0,204.4235,204.6248,204.2223,204.4043,8997.0
2020-03-02 15:20:00,213.3,214.21,213.28,214.21,8128.0,204.4139,205.286,204.3948,205.286,8128.0
2020-03-02 15:25:00,214.18,214.3,213.96,214.03,20562.0,205.2573,205.3723,205.0464,205.1135,20562.0
2020-03-02 15:30:00,214.03,214.81,213.93,214.65,14660.0,205.1135,205.861,205.0177,205.7077,14660.0
2020-03-02 15:35:00,214.65,215.37,214.65,215.36,19859.0,205.7077,206.3977,205.7077,206.3881,19859.0
2020-03-02 15:40:00,215.36,216.35,215.35,216.26,101145.0,206.3881,207.3369,206.3785,207.2506,101145.0
2020-03-02 15:45:00,216.25,217.73,216.15,217.53,48024.0,207.241,208.6594,207.1452,208.4677,48024.0
2020-03-02 15:50:00,217.66,219.78,217.63,219.72,68105.0,208.5923,210.624,208.5635,210.5665,68105.0
2020-03-02 15:55:00,219.74,221.23,218.99,221.23,233372.0,210.5856,212.0136,209.8669,212.0136,233372.0
2020-03-03 09:30:00,220.95,221.22,218.3,218.88,30481.0,211.7452,212.004,209.2056,209.7615,30481.0
2020-03-03 09:35:00,218.54,219.53,218.36,219.25,8640.0,209.4356,210.3844,209.2631,210.1161,8640.0
2020-03-03 09:40:00,219.07,219.64,218.7,219.12,6553.0,209.9435,210.4898,209.589,209.9915,6553.0
2020-03-03 09:45:00,219.14,219.59,218.4,218.68,10990.0,210.0106,210.4419,209.3015,209.5698,10990.0
2020-03-03 09:50:00,218.71,219.1,217.26,217.26,5929.0,209.5985,209.9723,208.209,208.209,5929.0
2020-03-03 09:55:00,217.73,218.04,217.25,218.04,5558.0,208.6594,208.9565,208.1994,208.9565,5558.0
2020-03-03 10:00:00,217.99,223.0,217.99,222.0,9640.0,208.9085,213.7098,208.9085,212.7515,9640.0
2020-03-03 10:05:00,222.48,223.13,221.18,222.4,8709.0,213.2115,213.8344,211.9656,213.1348,8709.0
2020-03-03 10:10:00,222.18,222.18,220.1,220.12,6495.0,212.924,212.924,210.9306,210.9498,6495.0
2020-03-03 10:15:00,219.86,220.21,218.58,219.28,5374.0,210.7006,211.0361,209.474,210.1448,5374.0
2020-03-03 10:20:00,219.42,221.02,219.38,220.99,7181.0,210.279,211.8123,210.2406,211.7836,7181.0
2020-03-03 10:25:00,221.18,221.67,220.54,220.54,12173.0,211.9656,212.4352,211.3523,211.3523,12173.0
2020-03-03 10:30:00,220.46,221.32,220.29,220.45,6172.0,211.2756,212.0998,211.1127,211.2661,6172.0
2020-03-03 10:35:00,220.51,221.57,220.37,221.27,19365.0,211.3236,212.3394,211.1894,212.0519,19365.0
2020-03-03 10:40:00,221.47,221.78,221.06,221.23,3328.0,212.2436,212.5407,211.8506,212.0136,3328.0
2020-03-03 10:45:00,221.2,221.42,220.25,220.78,11661.0,211.9848,212.1956,211.0744,211.5823,11661.0
2020-03-03 10:50:00,220.97,221.24,220.58,220.89,3791.0,211.7644,212.0231,211.3906,211.6877,3791.0
2020-03-03 10:55:00,221.1,221.83,220.92,221.83,5273.0,211.889,212.5886,211.7165,212.5886,5273.0
2020-03-03 11:00:00,221.5,221.63,220.77,220.89,5461.0,212.2723,212.3969,211.5727,211.6877,5461.0
2020-03-03 11:05:00,220.67,220.67,219.42,219.48,3075.0,211.4769,211.4769,210.279,210.3365,3075.0
2020-03-03 11:10:00,219.05,219.26,217.57,217.91,5042.0,209.9244,210.1256,208.506,208.8319,5042.0
2020-03-03 11:15:00,218.0,218.73,217.52,217.52,6463.0,208.9181,209.6177,208.4581,208.4581,6463.0
2020-03-03 11:20:00,217.88,217.89,215.64,215.64,7613.0,208.8031,208.8127,206.6564,206.6564,7613.0
2020-03-03 11:25:00,215.45,215.82,214.94,215.57,6928.0,206.4744,206.8289,205.9856,206.5894,6928.0
2020-03-03 11:30:00,215.54,216.18,215.54,215.62,7347.0,206.5606,207.1739,206.5606,206.6373,7347.0
2020-03-03 11:35:00,215.98,216.73,215.75,216.58,4578.0,206.9823,207.701,206.7619,207.5573,4578.0
2020-03-03 11:40:00,216.68,216.98,216.5,216.73,4179.0,207.6531,207.9406,207.4806,207.701,4179.0
2020-03-03 11:45:00,216.85,217.0,216.29,216.4,6408.0,207.816,207.9598,207.2794,207.3848,6408.0
2020-03-03 11:50:00,216.42,218.25,216.42,218.25,4162.0,207.4039,209.1577,207.4039,209.1577,4162.0
2020-03-03 11:55:00,218.1,218.47,217.84,218.47,1906.0,209.014,209.3685,208.7648,209.3685,1906.0
2020-03-03 12:00:00,218.1,218.58,218.0,218.58,2001.0,209.014,209.474,208.9181,209.474,2001.0
2020-03-03 12:05:00,218.56,219.33,218.35,219.33,6550.0,209.4548,210.1927,209.2535,210.1927,6550.0
2020-03-03 12:10:00,219.11,219.19,218.2,218.2,2041.0,209.9819,210.0585,209.1098,209.1098,2041.0
2020-03-03 12:15:00,218.09,218.09,217.6,217.6,1495.0,209.0044,209.0044,208.5348,208.5348,1495.0
2020-03-03 12:20:00,217.58,218.41,217.58,218.28,2472.0,208.5156,209.311,208.5156,209.1865,2472.0
2020-03-03 12:25:00,218.43,218.56,217.44,217.81,2404.0,209.3302,209.4548,208.3815,208.736,2404.0
2020-03-03 12:30:00,217.94,218.14,217.35,217.56,3111.0,208.8606,209.0523,208.2952,208.4965,3111.0
2020-03-03 12:35:00,217.26,217.65,217.23,217.63,2619.0,208.209,208.5827,208.1802,208.5635,2619.0
2020-03-03 12:40:00,218.03,218.03,217.33,217.33,700.0,208.9469,208.9469,208.276,208.276,700.0
2020-03-03 12:45:00,217.76,218.31,217.76,218.14,9317.0,208.6881,209.2152,208.6881,209.0523,9317.0
2020-03-03 12:50:00,217.91,217.99,217.44,217.48,2071.0,208.8319,208.9085,208.3815,208.4198,2071.0
2020-03-03 12:55:00,217.19,217.53,217.14,217.5,1608.0,208.1419,208.4677,208.094,208.439,1608.0
2020-03-03 13:00:00,217.33,217.43,216.81,216.91,2991.0,208.276,208.3719,207.7777,207.8735,2991.0
2020-03-03 13:05:00,216.98,217.4,216.95,216.96,2682.0,207.9406,208.3431,207.9119,207.9215,2682.0
2020-03-03 13:10:00,217.19,217.19,216.7,216.76,1828.0,208.1419,208.1419,207.6723,207.7298,1828.0
2020-03-03 13:15:00,216.93,217.12,216.58,216.58,2750.0,207.8927,208.0748,207.5573,207.5573,2750.0
2020-03-03 13:20:00,216.59,216.59,215.99,216.1,1395.0,207.5669,207.5669,206.9919,207.0973,1395.0
2020-03-03 13:25:00,216.02,216.02,215.08,216.0,4356.0,207.0206,207.0206,206.1198,207.0014,4356.0
2020-03-03 13:30:00,215.86,216.89,215.85,216.89,5475.0,206.8673,207.8544,206.8577,207.8544,5475.0
2020-03-03 13:35:00,216.8,217.06,216.54,216.6,1974.0,207.7681,208.0173,207.5189,207.5764,1974.0
2020-03-03 13:40:00,216.54,216.59,214.68,214.68,6099.0,207.5189,207.5669,205.7364,205.7364,6099.0
2020-03-03 13:45:00,214.53,214.96,214.4,214.67,6482.0,205.5927,206.0048,205.4681,205.7269,6482.0
2020-03-03 13:50:00,214.35,214.46,214.0,214.35,4742.0,205.4202,205.5256,205.0848,205.4202,4742.0
2020-03-03 13:55:00,214.21,214.45,214.02,214.1,7571.0,205.286,205.516,205.1039,205.1806,7571.0
2020-03-03 14:00:00,214.04,214.41,213.41,213.41,5524.0,205.1231,205.4777,204.5193,204.5193,5524.0
2020-03-03 14:05:00,213.54,213.6,211.92,211.92,4406.0,204.6439,204.7014,203.0914,203.0914,4406.0
2020-03-03 14:10:00,212.23,213.68,212.19,213.68,12986.0,203.3885,204.7781,203.3502,204.7781,12986.0
2020-03-03 14:15:00,213.6,213.62,211.72,212.03,6951.0,204.7014,204.7206,202.8997,203.1968,6951.0
2020-03-03 14:20:00,211.84,212.72,211.56,211.93,5214.0,203.0148,203.8581,202.7464,203.101,5214.0
2020-03-03 14:25:00,211.96,213.93,211.96,213.72,7671.0,203.1298,205.0177,203.1298,204.8164,7671.0
2020-03-03 14:30:00,213.56,214.63,213.52,214.59,3523.0,204.6631,205.6885,204.6248,205.6502,3523.0
2020-03-03 14:35:00,214.23,214.33,212.99,212.99,6177.0,205.3052,205.401,204.1168,204.1168,6177.0
2020-03-03 14:40:00,213.21,213.36,212.81,213.31,9111.0,204.3277,204.4714,203.9443,204.4235,9111.0
2020-03-03 14:45:00,213.35,214.38,213.35,214.38,3203.0,204.4618,205.4489,204.4618,205.4489,3203.0
2020-03-03 14:50:00,214.48,215.26,214.0,215.26,3611.0,205.5448,206.2923,205.0848,206.2923,3611.0
2020-03-03 14:55:00,215.42,215.51,214.76,215.09,6933.0,206.4456,206.5319,205.8131,206.1294,6933.0
2020-03-03 15:00:00,214.92,216.2,214.61,216.0,2151.0,205.9664,207.1931,205.6694,207.0014,2151.0
2020-03-03 15:05:00,215.93,216.0,215.27,215.61,7621.0,206.9344,207.0014,206.3019,206.6277,7621.0
2020-03-03 15:10:00,215.57,216.93,215.55,216.87,4238.0,206.5894,207.8927,206.5702,207.8352,4238.0
2020-03-03 15:15:00,216.75,217.63,216.61,217.41,12685.0,207.7202,208.5635,207.586,208.3527,12685.0
2020-03-03 15:20:00,217.55,217.67,216.43,216.61,34205.0,208.4869,208.6019,207.4135,207.586,34205.0
2020-03-03 15:25:00,216.8,218.34,216.74,218.3,8634.0,207.7681,209.244,207.7106,209.2056,8634.0
2020-03-03 15:30:00,218.15,218.27,216.12,216.45,11576.0,209.0619,209.1769,207.1164,207.4327,11576.0
2020-03-03 15:35:00,216.56,216.64,214.61,214.71,8159.0,207.5381,207.6148,205.6694,205.7652,8159.0
2020-03-03 15:40:00,214.9,216.63,214.53,216.32,12708.0,205.9473,207.6052,205.5927,207.3081,12708.0
2020-03-03 15:45:00,216.57,217.32,215.84,216.14,18945.0,207.5477,208.2665,206.8481,207.1356,18945.0
2020-03-03 15:50:00,215.8,215.89,213.94,215.36,27044.0,206.8098,206.896,205.0273,206.3881,27044.0
2020-03-03 15:55:00,215.72,216.2,214.05,214.57,31092.0,206.7331,207.1931,205.1327,205.631,31092.0
2020-03-04 09:30:00,218.65,220.45,218.38,219.65,23436.0,209.541,211.2661,209.2823,210.4994,23436.0
2020-03-04 09:35:00,219.66,219.79,217.34,218.44,6572.0,210.509,210.6336,208.2856,209.3398,6572.0
2020-03-04 09:40:00,218.45,219.15,217.6,218.39,7026.0,209.3494,210.0202,208.5348,209.2919,7026.0
2020-03-04 09:45:00,218.11,218.62,217.64,217.81,18732.0,209.0235,209.5123,208.5731,208.736,18732.0
2020-03-04 09:50:00,217.0,218.23,216.99,217.22,10449.0,207.9598,209.1385,207.9502,208.1706,10449.0
2020-03-04 09:55:00,217.49,218.22,216.84,217.46,11630.0,208.4294,209.129,207.8065,208.4006,11630.0
2020-03-04 10:00:00,217.45,218.0,217.11,217.16,8793.0,208.391,208.9181,208.0652,208.1131,8793.0
2020-03-04 10:05:00,217.33,218.15,216.71,217.61,6971.0,208.276,209.0619,207.6819,208.5444,6971.0
2020-03-04 10:10:00,217.71,219.09,217.52,219.09,3179.0,208.6402,209.9627,208.4581,209.9627,3179.0
2020-03-04 10:15:00,218.64,219.73,218.48,219.73,3851.0,209.5315,210.5761,209.3781,210.5761,3851.0
2020-03-04 10:20:00,219.57,220.38,219.39,220.35,7676.0,210.4227,211.199,210.2502,211.1702,7676.0
2020-03-04 10:25:00,220.26,220.28,219.85,219.93,8909.0,211.084,211.1031,210.6911,210.7677,8909.0
2020-03-04 10:30:00,219.78,219.92,219.41,219.55,5497.0,210.624,210.7581,210.2694,210.4036,5497.0
2020-03-04 10:35:00,219.33,219.68,219.09,219.26,3921.0,210.1927,210.5281,209.9627,210.1256,3921.0
2020-03-04 10:40:00,219.5,219.51,218.93,219.51,2819.0,210.3556,210.3652,209.8094,210.3652,2819.0
2020-03-04 10:45:00,219.61,219.63,219.07,219.24,3808.0,210.4611,210.4802,209.9435,210.1065,3808.0
2020-03-04 10:50:00,219.53,219.79,218.76,218.76,7020.0,210.3844,210.6336,209.6465,209.6465,7020.0
2020-03-04 10:55:00,218.5,218.87,218.31,218.36,4875.0,209.3973,209.7519,209.2152,209.2631,4875.0
2020-03-04 11:00:00,218.43,218.72,217.88,217.89,6075.0,209.3302,209.6081,208.8031,208.8127,6075.0
2020-03-04 11:05:00,217.72,218.24,217.5,217.87,2798.0,208.6498,209.1481,208.439,208.7935,2798.0
2020-03-04 11:10:00,217.86,218.43,217.86,218.19,9468.0,208.784,209.3302,208.784,209.1002,9468.0
2020-03-04 11:15:00,218.17,218.25,217.65,218.02,3630.0,209.081,209.1577,208.5827,208.9373,3630.0
2020-03-04 11:20:00,217.85,218.04,217.46,218.04,14792.0,208.7744,208.9565,208.4006,208.9565,14792.0
2020-03-04 11:25:00,218.07,218.43,217.99,218.43,2221.0,208.9852,209.3302,208.9085,209.3302,2221.0
2020-03-04 11:30:00,218.74,219.02,218.64,219.02,3227.0,209.6273,209.8956,209.5315,209.8956,3227.0
2020-03-04 11:35:00,219.25,219.25,218.07,218.07,3431.0,210.1161,210.1161,208.9852,208.9852,3431.0
2020-03-04 11:40:00,218.01,218.22,217.67,218.12,2333.0,208.9277,209.129,208.6019,209.0331,2333.0
2020-03-04 11:45:00,218.27,218.36,217.63,217.63,2640.0,209.1769,209.2631,208.5635,208.5635,2640.0
2020-03-04 11:50:00,217.82,218.25,217.76,217.89,3294.0,208.7456,209.1577,208.6881,208.8127,3294.0
2020-03-04 11:55:00,217.68,218.16,217.45,218.02,5079.0,208.6115,209.0715,208.391,208.9373,5079.0
2020-03-04 12:00:00,218.16,218.57,218.16,218.4,3035.0,209.0715,209.4644,209.0715,209.3015,3035.0
2020-03-04 12:05:00,218.29,218.41,218.08,218.36,2753.0,209.196,209.311,208.9948,209.2631,2753.0
2020-03-04 12:10:00,218.46,218.63,218.09,218.47,3109.0,209.359,209.5219,209.0044,209.3685,3109.0
2020-03-04 12:15:00,218.24,218.72,218.07,218.1,2609.0,209.1481,209.6081,208.9852,209.014,2609.0
2020-03-04 12:20:00,218.17,218.28,217.84,218.23,3706.0,209.081,209.1865,208.7648,209.1385,3706.0
2020-03-04 12:25:00,218.24,218.63,217.91,218.61,2905.0,209.1481,209.5219,208.8319,209.5027,2905.0
2020-03-04 12:30:00,218.52,218.61,218.28,218.34,2060.0,209.4165,209.5027,209.1865,209.244,2060.0
2020-03-04 12:35:00,218.58,218.76,218.33,218.33,3731.0,209.474,209.6465,209.2344,209.2344,3731.0
2020-03-04 12:40:00,218.44,218.44,218.02,218.22,3377.0,209.3398,209.3398,208.9373,209.129,3377.0
2020-03-04 12:45:00,218.42,218.99,218.41,218.99,4406.0,209.3206,209.8669,209.311,209.8669,4406.0
2020-03-04 12:50:00,218.99,219.16,218.91,219.14,28369.0,209.8669,210.0298,209.7902,210.0106,28369.0
2020-03-04 12:55:00,219.16,219.93,219.03,219.83,3248.0,210.0298,210.7677,209.9052,210.6719,3248.0
2020-03-04 13:00:00,219.95,220.11,219.74,219.97,2600.0,210.7869,210.9402,210.5856,210.8061,2600.0
2020-03-04 13:05:00,220.15,220.6,220.09,220.26,2251.0,210.9786,211.4098,210.9211,211.084,2251.0
2020-03-04 13:10:00,220.17,220.5,220.11,220.45,5476.0,210.9977,211.314,210.9402,211.2661,5476.0
2020-03-04 13:15:00,220.58,221.09,220.55,221.09,3934.0,211.3906,211.8794,211.3619,211.8794,3934.0
2020-03-04 13:20:00,221.09,221.36,220.82,220.95,3383.0,211.8794,212.1381,211.6206,211.7452,3383.0
2020-03-04 13:25:00,220.97,221.13,220.85,220.94,3418.0,211.7644,211.9177,211.6494,211.7356,3418.0
2020-03-04 13:30:00,221.09,221.2,220.86,220.92,3276.0,211.8794,211.9848,211.659,211.7165,3276.0
2020-03-04 13:35:00,221.03,221.21,220.62,220.74,3864.0,211.8219,211.9944,211.429,211.544,3864.0
2020-03-04 13:40:00,220.82,220.94,220.64,220.76,3451.0,211.6206,211.7356,211.4481,211.5631,3451.0
2020-03-04 13:45:00,220.65,221.15,220.63,221.15,4108.0,211.4577,211.9369,211.4386,211.9369,4108.0
2020-03-04 13:50:00,221.4,221.85,221.36,221.76,3830.0,212.1765,212.6077,212.1381,212.5215,3830.0
2020-03-04 13:55:00,221.72,221.72,221.17,221.32,4571.0,212.4832,212.4832,211.9561,212.0998,4571.0
2020-03-04 14:00:00,221.4,221.63,220.85,221.0,3859.0,212.1765,212.3969,211.6494,211.7931,3859.0
2020-03-04 14:05:00,220.96,221.34,220.96,221.17,3455.0,211.7548,212.119,211.7548,211.9561,3455.0
2020-03-04 14:10:00,221.17,221.36,221.04,221.29,4157.0,211.9561,212.1381,211.8315,212.0711,4157.0
2020-03-04 14:15:00,221.18,221.6,221.12,221.6,2528.0,211.9656,212.3681,211.9081,212.3681,2528.0
2020-03-04 14:20:00,221.29,221.53,221.29,221.47,3022.0,212.0711,212.3011,212.0711,212.2436,3022.0
2020-03-04 14:25:00,221.58,222.03,221.58,221.96,3291.0,212.349,212.7802,212.349,212.7132,3291.0
2020-03-04 14:30:00,221.94,222.15,221.83,221.94,6181.0,212.694,212.8952,212.5886,212.694,6181.0
2020-03-04 14:35:00,221.96,222.03,221.4,221.54,2519.0,212.7132,212.7802,212.1765,212.3106,2519.0
2020-03-04 14:40:00,221.7,222.09,221.6,222.09,2887.0,212.464,212.8377,212.3681,212.8377,2887.0
2020-03-04 14:45:00,222.06,222.06,221.78,221.89,4168.0,212.809,212.809,212.5407,212.6461,4168.0
2020-03-04 14:50:00,222.05,222.12,221.41,221.81,4833.0,212.7994,212.8665,212.1861,212.5694,4833.0
2020-03-04 14:55:00,221.8,222.49,221.79,222.28,3657.0,212.5598,213.2211,212.5502,213.0198,3657.0
2020-03-04 15:00:00,222.23,222.53,222.22,222.48,9540.0,212.9719,213.2594,212.9623,213.2115,9540.0
2020-03-04 15:05:00,222.48,222.68,222.15,222.15,6705.0,213.2115,213.4032,212.8952,212.8952,6705.0
2020-03-04 15:10:00,222.37,222.79,222.37,222.66,85882.0,213.1061,213.5086,213.1061,213.384,85882.0
2020-03-04 15:15:00,222.77,223.05,222.68,222.81,10725.0,213.4894,213.7577,213.4032,213.5277,10725.0
2020-03-04 15:20:00,222.91,223.83,222.87,223.61,7079.0,213.6236,214.5052,213.5852,214.2944,7079.0
2020-03-04 15:25:00,223.64,224.08,223.51,224.06,9492.0,214.3232,214.7448,214.1986,214.7257,9492.0
2020-03-04 15:30:00,224.07,224.83,224.02,224.83,13381.0,214.7352,215.4636,214.6873,215.4636,13381.0
2020-03-04 15:35:00,224.81,225.23,224.76,225.05,12369.0,215.4444,215.8469,215.3965,215.6744,12369.0
2020-03-04 15:40:00,225.22,225.22,224.21,224.27,18301.0,215.8373,215.8373,214.8694,214.9269,18301.0
2020-03-04 15:45:00,224.36,224.57,223.8,223.93,9680.0,215.0132,215.2144,214.4765,214.6011,9680.0
2020-03-04 15:50:00,223.94,225.34,223.94,224.85,26635.0,214.6107,215.9523,214.6107,215.4828,26635.0
2020-03-04 15:55:00,224.93,225.56,224.72,225.34,68711.0,215.5594,216.1632,215.3582,215.9523,68711.0
2020-03-05 09:30:00,220.53,221.21,220.44,220.44,300.0,211.3427,211.9944,211.2565,211.2565,300.0
2020-03-05 09:35:00,221.02,221.66,220.21,220.5,31221.0,211.8123,212.4256,211.0361,211.314,31221.0
2020-03-05 09:40:00,220.18,221.24,219.46,221.18,12547.0,211.0073,212.0231,210.3173,211.9656,12547.0
2020-03-05 09:45:00,221.11,221.5,220.16,220.16,6970.0,211.8986,212.2723,210.9881,210.9881,6970.0
2020-03-05 09:50:00,219.87,220.65,218.93,218.93,4100.0,210.7102,211.4577,209.8094,209.8094,4100.0
2020-03-05 09:55:00,218.92,219.73,218.63,219.43,9155.0,209.7998,210.5761,209.5219,210.2886,9155.0
2020-03-05 10:00:00,219.27,219.76,218.95,218.95,6221.0,210.1352,210.6048,209.8285,209.8285,6221.0
2020-03-05 10:05:00,218.9,219.56,218.72,219.56,4883.0,209.7806,210.4131,209.6081,210.4131,4883.0
2020-03-05 10:10:00,219.34,220.31,219.32,220.31,3430.0,210.2023,211.1319,210.1831,211.1319,3430.0
2020-03-05 10:15:00,220.13,220.24,219.72,219.72,5683.0,210.9594,211.0648,210.5665,210.5665,5683.0
2020-03-05 10:20:00,219.78,220.37,219.52,220.19,4202.0,210.624,211.1894,210.3748,211.0169,4202.0
2020-03-05 10:25:00,220.14,220.14,218.95,219.51,31594.0,210.969,210.969,209.8285,210.3652,31594.0
2020-03-05 10:30:00,219.47,219.91,219.19,219.19,13327.0,210.3269,210.7486,210.0585,210.0585,13327.0
2020-03-05 10:35:00,219.35,219.35,218.51,218.53,1868.0,210.2119,210.2119,209.4069,209.426,1868.0
2020-03-05 10:40:00,218.41,219.13,218.32,218.32,4101.0,209.311,210.001,209.2248,209.2248,4101.0
2020-03-05 10:45:00,218.11,218.61,217.72,217.9,7693.0,209.0235,209.5027,208.6498,208.8223,7693.0
2020-03-05 10:50:00,218.05,218.85,218.05,218.59,17117.0,208.966,209.7327,208.966,209.4835,17117.0
2020-03-05 10:55:00,218.68,218.7,218.27,218.49,6868.0,209.5698,209.589,209.1769,209.3877,6868.0
2020-03-05 11:00:00,218.45,219.28,218.34,219.0,10048.0,209.3494,210.1448,209.244,209.8765,10048.0
2020-03-05 11:05:00,219.05,219.55,218.97,219.34,16627.0,209.9244,210.4036,209.8477,210.2023,16627.0
2020-03-05 11:10:00,219.45,219.7,219.07,219.65,10673.0,210.3077,210.5473,209.9435,210.4994,10673.0
2020-03-05 11:15:00,219.55,219.69,219.27,219.36,12367.0,210.4036,210.5377,210.1352,210.2215,12367.0
2020-03-05 11:20:00,219.4,219.4,218.78,218.83,3437.0,210.2598,210.2598,209.6656,209.7135,3437.0
2020-03-05 11:25:00,219.0,219.67,218.89,219.3,28302.0,209.8765,210.5186,209.771,210.164,28302.0
2020-03-05 11:30:00,219.19,219.28,218.46,218.5,3388.0,210.0585,210.1448,209.359,209.3973,3388.0
2020-03-05 11:35:00,218.49,218.49,217.92,217.92,2445.0,209.3877,209.3877,208.8415,208.8415,2445.0
2020-03-05 11:40:00,217.97,218.1,217.63,217.63,2573.0,208.8894,209.014,208.5635,208.5635,2573.0
2020-03-05 11:45:00,217.45,218.04,217.35,217.82,8791.0,208.391,208.9565,208.2952,208.7456,8791.0
2020-03-05 11:50:00,217.94,217.99,217.57,217.91,2905.0,208.8606,208.9085,208.506,208.8319,2905.0
2020-03-05 11:55:00,217.82,217.82,216.93,217.28,1710.0,208.7456,208.7456,207.8927,208.2281,1710.0
2020-03-05 12:00:00,217.42,217.46,217.19,217.21,3805.0,208.3623,208.4006,208.1419,208.161,3805.0
2020-03-05 12:05:00,217.42,217.42,216.53,216.85,6914.0,208.3623,208.3623,207.5094,207.816,6914.0
2020-03-05 12:10:00,216.82,217.31,216.73,217.21,2650.0,207.7873,208.2569,207.701,208.161,2650.0
2020-03-05 12:15:00,217.04,217.32,216.58,216.64,3871.0,207.9981,208.2665,207.5573,207.6148,3871.0
2020-03-05 12:20:00,216.7,216.88,216.38,216.38,3563.0,207.6723,207.8448,207.3656,207.3656,3563.0
2020-03-05 12:25:00,216.43,216.78,216.24,216.72,3632.0,207.4135,207.749,207.2314,207.6914,3632.0
2020-03-05 12:30:00,216.85,217.43,216.85,217.22,4526.0,207.816,208.3719,207.816,208.1706,4526.0
2020-03-05 12:35:00,217.3,217.3,216.4,216.4,2999.0,208.2473,208.2473,207.3848,207.3848,2999.0
2020-03-05 12:40:00,216.28,216.41,215.19,215.19,6981.0,207.2698,207.3944,206.2252,206.2252,6981.0
2020-03-05 12:45:00,214.95,215.34,214.58,215.34,3938.0,205.9952,206.3689,205.6406,206.3689,3938.0
2020-03-05 12:50:00,215.31,215.41,214.78,215.13,12057.0,206.3402,206.436,205.8323,206.1677,12057.0
2020-03-05 12:55:00,215.09,215.21,214.75,214.75,4816.0,206.1294,206.2444,205.8035,205.8035,4816.0
2020-03-05 13:00:00,214.71,215.33,214.65,215.04,3691.0,205.7652,206.3594,205.7077,206.0814,3691.0
2020-03-05 13:05:00,215.21,215.26,214.51,214.51,3065.0,206.2444,206.2923,205.5735,205.5735,3065.0
2020-03-05 13:10:00,214.49,214.85,214.04,214.22,4507.0,205.5544,205.8994,205.1231,205.2956,4507.0
2020-03-05 13:15:00,214.09,214.39,213.86,214.11,4370.0,205.171,205.4585,204.9506,205.1902,4370.0
2020-03-05 13:20:00,213.94,214.32,213.78,214.13,2300.0,205.0273,205.3914,204.8739,205.2093,2300.0
2020-03-05 13:25:00,214.22,214.78,214.18,214.78,7092.0,205.2956,205.8323,205.2573,205.8323,7092.0
2020-03-05 13:30:00,214.78,215.69,214.78,215.61,7759.0,205.8323,206.7044,205.8323,206.6277,7759.0
2020-03-05 13:35:00,215.74,215.96,215.35,215.42,2313.0,206.7523,206.9631,206.3785,206.4456,2313.0
2020-03-05 13:40:00,215.34,215.34,214.98,215.05,3476.0,206.3689,206.3689,206.0239,206.091,3476.0
2020-03-05 13:45:00,215.21,215.69,215.17,215.56,1763.0,206.2444,206.7044,206.206,206.5798,1763.0
2020-03-05 13:50:00,215.58,215.63,214.44,214.44,4699.0,206.5989,206.6469,205.5064,205.5064,4699.0
2020-03-05 13:55:00,214.55,215.15,214.47,215.03,2721.0,205.6119,206.1869,205.5352,206.0719,2721.0
2020-03-05 14:00:00,215.02,215.11,214.2,214.42,24648.0,206.0623,206.1485,205.2764,205.4873,24648.0
2020-03-05 14:05:00,214.51,214.84,214.45,214.6,2333.0,205.5735,205.8898,205.516,205.6598,2333.0
2020-03-05 14:10:00,214.68,215.5,214.65,215.42,1380.0,205.7364,206.5223,205.7077,206.4456,1380.0
2020-03-05 14:15:00,215.38,215.39,214.95,215.04,8987.0,206.4073,206.4169,205.9952,206.0814,8987.0
2020-03-05 14:20:00,215.13,215.19,214.24,214.24,4817.0,206.1677,206.2252,205.3148,205.3148,4817.0
2020-03-05 14:25:00,214.24,214.3,213.78,213.98,2372.0,205.3148,205.3723,204.8739,205.0656,2372.0
2020-03-05 14:30:00,214.07,214.5,214.07,214.31,3327.0,205.1518,205.5639,205.1518,205.3819,3327.0
2020-03-05 14:35:00,214.17,214.98,214.12,214.85,2405.0,205.2477,206.0239,205.1998,205.8994,2405.0
2020-03-05 14:40:00,215.27,215.43,215.02,215.07,3810.0,206.3019,206.4552,206.0623,206.1102,3810.0
2020-03-05 14:45:00,214.99,215.11,214.71,214.97,3756.0,206.0335,206.1485,205.7652,206.0144,3756.0
2020-03-05 14:50:00,215.34,215.65,214.95,214.97,5971.0,206.3689,206.666,205.9952,206.0144,5971.0
2020-03-05 14:55:00,215.1,215.83,214.86,215.49,4151.0,206.1389,206.8385,205.9089,206.5127,4151.0
2020-03-05 15:00:00,215.51,215.51,214.67,214.75,8697.0,206.5319,206.5319,205.7269,205.8035,8697.0
2020-03-05 15:05:00,214.75,215.18,214.61,215.11,4419.0,205.8035,206.2156,205.6694,206.1485,4419.0
2020-03-05 15:10:00,215.22,215.35,214.09,214.17,7953.0,206.2539,206.3785,205.171,205.2477,7953.0
2020-03-05 15:15:00,214.27,214.46,214.09,214.28,5673.0,205.3435,205.5256,205.171,205.3531,5673.0
2020-03-05 15:20:00,214.35,214.61,213.94,214.19,10185.0,205.4202,205.6694,205.0273,205.2668,10185.0
2020-03-05 15:25:00,214.19,214.77,213.77,214.44,4707.0,205.2668,205.8227,204.8643,205.5064,4707.0
2020-03-05 15:30:00,214.37,215.74,214.0,215.56,6069.0,205.4394,206.7523,205.0848,206.5798,6069.0
2020-03-05 15:35:00,215.42,215.73,215.06,215.07,18596.0,206.4456,206.7427,206.1006,206.1102,18596.0
2020-03-05 15:40:00,215.06,215.78,214.75,215.5,16954.0,206.1006,206.7906,205.8035,206.5223,16954.0
2020-03-05 15:45:00,215.51,215.63,214.93,215.34,8221.0,206.5319,206.6469,205.976,206.3689,8221.0
2020-03-05 15:50:00,215.51,216.68,215.51,216.1,20407.0,206.5319,207.6531,206.5319,207.0973,20407.0
2020-03-05 15:55:00,216.08,217.43,215.8,216.66,55122.0,207.0781,208.3719,206.8098,207.6339,55122.0
2020-03-06 09:30:00,209.48,210.31,209.48,210.18,18643.0,200.7531,201.5485,200.7531,201.4239,18643.0
2020-03-06 09:35:00,210.14,210.82,209.87,210.66,8090.0,201.3856,202.0372,201.1268,201.8839,8090.0
2020-03-06 09:40:00,210.63,210.63,208.7,208.74,6719.0,201.8552,201.8552,200.0056,200.0439,6719.0
2020-03-06 09:45:00,208.5,208.99,207.93,207.93,16702.0,199.8139,200.2835,199.2676,199.2676,16702.0
2020-03-06 09:50:00,207.78,207.78,206.46,207.37,9226.0,199.1239,199.1239,197.8589,198.731,9226.0
2020-03-06 09:55:00,207.4,207.81,206.49,207.43,10786.0,198.7597,199.1526,197.8876,198.7885,10786.0
2020-03-06 10:00:00,207.7,208.52,207.63,208.28,15596.0,199.0472,199.8331,198.9801,199.6031,15596.0
2020-03-06 10:05:00,208.24,208.71,207.17,207.3,10600.0,199.5647,200.0151,198.5393,198.6639,10600.0
2020-03-06 10:10:00,207.17,208.38,206.92,208.3,9272.0,198.5393,199.6989,198.2997,199.6222,9272.0
2020-03-06 10:15:00,208.44,209.41,208.29,208.81,9154.0,199.7564,200.686,199.6126,200.111,9154.0
2020-03-06 10:20:00,208.43,209.29,208.25,209.29,7241.0,199.7468,200.571,199.5743,200.571,7241.0
2020-03-06 10:25:00,209.24,211.12,209.24,210.83,7727.0,200.5231,202.3247,200.5231,202.0468,7727.0
2020-03-06 10:30:00,210.75,211.56,210.24,210.24,7496.0,201.9702,202.7464,201.4814,201.4814,7496.0
2020-03-06 10:35:00,210.07,211.32,209.73,211.11,5074.0,201.3185,202.5164,200.9927,202.3152,5074.0
2020-03-06 10:40:00,211.0,211.7,210.86,211.47,7619.0,202.2097,202.8806,202.0756,202.6602,7619.0
2020-03-06 10:45:00,211.44,211.79,211.22,211.72,5715.0,202.6314,202.9668,202.4206,202.8997,5715.0
2020-03-06 10:50:00,211.96,212.08,211.28,211.98,5664.0,203.1298,203.2448,202.4781,203.1489,5664.0
2020-03-06 10:55:00,211.92,212.05,211.55,211.96,4549.0,203.0914,203.216,202.7368,203.1298,4549.0
2020-03-06 11:00:00,212.09,212.24,211.48,211.59,3494.0,203.2543,203.3981,202.6697,202.7752,3494.0
2020-03-06 11:05:00,211.65,211.99,211.48,211.77,12525.0,202.8327,203.1585,202.6697,202.9477,12525.0
2020-03-06 11:10:00,211.71,212.48,211.57,212.11,5084.0,202.8902,203.6281,202.756,203.2735,5084.0
2020-03-06 11:15:00,212.01,212.84,211.99,212.18,8047.0,203.1777,203.9731,203.1585,203.3406,8047.0
2020-03-06 11:20:00,212.6,212.67,212.05,212.05,3193.0,203.7431,203.8102,203.216,203.216,3193.0
2020-03-06 11:25:00,212.0,212.83,211.92,212.35,4419.0,203.1681,203.9635,203.0914,203.5035,4419.0
2020-03-06 11:30:00,212.46,213.1,212.46,212.8,8077.0,203.6089,204.2223,203.6089,203.9348,8077.0
2020-03-06 11:35:00,212.61,212.75,212.22,212.69,4103.0,203.7527,203.8868,203.3789,203.8293,4103.0
2020-03-06 11:40:00,212.76,213.03,211.91,211.91,2540.0,203.8964,204.1552,203.0818,203.0818,2540.0
2020-03-06 11:45:00,211.85,212.24,211.64,211.83,6646.0,203.0243,203.3981,202.8231,203.0052,6646.0
2020-03-06 11:50:00,211.95,212.55,211.91,212.06,4531.0,203.1202,203.6952,203.0818,203.2256,4531.0
2020-03-06 11:55:00,212.14,212.69,211.94,212.28,6068.0,203.3023,203.8293,203.1106,203.4364,6068.0
2020-03-06 12:00:00,212.33,212.41,211.72,211.72,6706.0,203.4843,203.561,202.8997,202.8997,6706.0
2020-03-06 12:05:00,211.68,211.71,211.29,211.65,6690.0,202.8614,202.8902,202.4877,202.8327,6690.0
2020-03-06 12:10:00,211.75,211.9,211.36,211.5,7063.0,202.9285,203.0723,202.5547,202.6889,7063.0
2020-03-06 12:15:00,211.5,211.78,211.34,211.44,10932.0,202.6889,202.9573,202.5356,202.6314,10932.0
2020-03-06 12:20:00,211.47,211.82,211.15,211.15,3171.0,202.6602,202.9956,202.3535,202.3535,3171.0
2020-03-06 12:25:00,211.08,211.21,210.78,211.21,2484.0,202.2864,202.411,201.9989,202.411,2484.0
2020-03-06 12:30:00,211.19,211.9,210.87,211.89,7037.0,202.3918,203.0723,202.0852,203.0627,7037.0
2020-03-06 12:35:00,212.01,213.27,211.88,212.82,3600.0,203.1777,204.3852,203.0531,203.9539,3600.0
2020-03-06 12:40:00,212.77,212.97,212.51,212.94,3814.0,203.906,204.0977,203.6568,204.0689,3814.0
2020-03-06 12:45:00,213.02,213.35,212.54,212.61,1997.0,204.1456,204.4618,203.6856,203.7527,1997.0
2020-03-06 12:50:00,212.53,212.76,212.32,212.32,2504.0,203.676,203.8964,203.4748,203.4748,2504.0
2020-03-06 12:55:00,212.48,212.52,212.15,212.3,2666.0,203.6281,203.6664,203.3118,203.4556,2666.0
2020-03-06 13:00:00,212.2,212.87,212.2,212.87,2622.0,203.3598,204.0018,203.3598,204.0018,2622.0
2020-03-06 13:05:00,212.83,213.27,212.6,212.78,4980.0,203.9635,204.3852,203.7431,203.9156,4980.0
2020-03-06 13:10:00,212.91,213.05,212.43,212.62,2857.0,204.0402,204.1743,203.5802,203.7623,2857.0
2020-03-06 13:15:00,212.52,212.82,212.43,212.52,2904.0,203.6664,203.9539,203.5802,203.6664,2904.0
2020-03-06 13:20:00,212.62,213.54,212.62,213.32,12102.0,203.7623,204.6439,203.7623,204.4331,12102.0
2020-03-06 13:25:00,213.37,213.4,212.41,212.41,6145.0,204.481,204.5098,203.561,203.561,6145.0
2020-03-06 13:30:00,212.55,212.71,211.8,211.8,2813.0,203.6952,203.8485,202.9764,202.9764,2813.0
2020-03-06 13:35:00,211.89,212.22,211.56,212.12,3395.0,203.0627,203.3789,202.7464,203.2831,3395.0
2020-03-06 13:40:00,212.22,212.55,211.63,211.72,1800.0,203.3789,203.6952,202.8135,202.8997,1800.0
2020-03-06 13:45:00,211.63,211.7,211.27,211.4,5465.0,202.8135,202.8806,202.4685,202.5931,5465.0
2020-03-06 13:50:00,211.4,211.59,210.65,210.65,3884.0,202.5931,202.7752,201.8743,201.8743,3884.0
2020-03-06 13:55:00,210.81,210.92,210.41,210.41,3010.0,202.0277,202.1331,201.6443,201.6443,3010.0
2020-03-06 14:00:00,210.45,210.45,209.86,210.05,5395.0,201.6827,201.6827,201.1172,201.2993,5395.0
2020-03-06 14:05:00,210.11,210.25,209.61,209.79,4751.0,201.3568,201.491,200.8777,201.0502,4751.0
2020-03-06 14:10:00,209.63,210.14,209.56,210.07,2185.0,200.8968,201.3856,200.8297,201.3185,2185.0
2020-03-06 14:15:00,209.97,210.13,209.78,209.93,6767.0,201.2227,201.376,201.0406,201.1843,6767.0
2020-03-06 14:20:00,209.88,210.45,209.66,210.36,6529.0,201.1364,201.6827,200.9256,201.5964,6529.0
2020-03-06 14:25:00,210.62,211.33,210.62,210.82,6184.0,201.8456,202.526,201.8456,202.0372,6184.0
2020-03-06 14:30:00,210.84,210.9,209.79,209.79,7385.0,202.0564,202.1139,201.0502,201.0502,7385.0
2020-03-06 14:35:00,209.66,209.8,208.98,209.0,6397.0,200.9256,201.0597,200.2739,200.2931,6397.0
2020-03-06 14:40:00,208.97,208.97,208.42,208.54,5188.0,200.2643,200.2643,199.7372,199.8522,5188.0
2020-03-06 14:45:00,208.6,208.85,207.87,207.91,7402.0,199.9097,200.1493,199.2101,199.2485,7402.0
2020-03-06 14:50:00,207.85,207.85,207.3,207.38,8761.0,199.191,199.191,198.6639,198.7406,8761.0
2020-03-06 14:55:00,207.51,207.83,207.22,207.46,9881.0,198.8651,199.1718,198.5872,198.8172,9881.0
2020-03-06 15:00:00,207.4,207.46,207.04,207.04,7488.0,198.7597,198.8172,198.4147,198.4147,7488.0
2020-03-06 15:05:00,207.05,207.42,206.7,206.81,7817.0,198.4243,198.7789,198.0889,198.1943,7817.0
2020-03-06 15:10:00,206.9,208.04,206.9,207.3,8708.0,198.2806,199.3731,198.2806,198.6639,8708.0
2020-03-06 15:15:00,207.45,209.15,207.4,209.15,9511.0,198.8076,200.4368,198.7597,200.4368,9511.0
2020-03-06 15:20:00,209.2,209.44,208.68,209.28,14482.0,200.4847,200.7147,199.9864,200.5614,14482.0
2020-03-06 15:25:00,209.24,209.48,208.37,208.53,12708.0,200.5231,200.7531,199.6893,199.8426,12708.0
2020-03-06 15:30:00,208.52,210.36,208.23,210.24,8943.0,199.8331,201.5964,199.5551,201.4814,8943.0
2020-03-06 15:35:00,210.6,210.84,210.04,210.17,38225.0,201.8264,202.0564,201.2897,201.4143,38225.0
2020-03-06 15:40:00,210.13,211.67,210.07,211.6,16170.0,201.376,202.8518,201.3185,202.7847,16170.0
2020-03-06 15:45:00,211.92,212.98,211.64,212.67,23252.0,203.0914,204.1073,202.8231,203.8102,23252.0
2020-03-06 15:50:00,212.64,214.64,212.47,213.88,26985.0,203.7814,205.6981,203.6185,204.9698,26985.0
2020-03-06 15:55:00,214.04,216.01,213.87,214.69,229623.0,205.1231,207.011,204.9602,205.746,229623.0
2020-03-09 09:30:00,198.39,198.39,192.01,192.15,2337.0,190.1251,190.1251,184.0109,184.145,2337.0
2020-03-09 09:35:00,192.15,192.15,192.15,192.15,0.0,184.145,184.145,184.145,184.145,0.0
2020-03-09 09:40:00,192.15,192.15,192.15,192.15,0.0,184.145,184.145,184.145,184.145,0.0
2020-03-09 09:45:00,192.15,192.15,192.15,192.15,0.0,184.145,184.145,184.145,184.145,0.0
2020-03-09 09:50:00,190.0,196.9,188.67,196.9,133963.0,182.0846,188.6972,180.81,188.6972,133963.0
2020-03-09 09:55:00,194.72,198.45,193.3,197.3,42379.0,186.608,190.1826,185.2471,189.0805,42379.0
2020-03-09 10:00:00,197.3,197.8,194.01,194.1,61617.0,189.0805,189.5597,185.9275,186.0138,61617.0
2020-03-09 10:05:00,194.51,194.97,192.22,194.05,100457.0,186.4067,186.8476,184.2121,185.9659,100457.0
2020-03-09 10:10:00,193.93,194.09,190.16,191.11,46114.0,185.8509,186.0042,182.2379,183.1484,46114.0
2020-03-09 10:15:00,190.98,191.46,189.26,190.37,72354.0,183.0238,183.4838,181.3754,182.4392,72354.0
2020-03-09 10:20:00,190.4,190.49,189.19,189.35,79810.0,182.4679,182.5542,181.3083,181.4617,79810.0
2020-03-09 10:25:00,189.39,189.51,186.26,186.44,58872.0,181.5,181.615,178.5004,178.6729,58872.0
2020-03-09 10:30:00,186.56,186.58,184.06,185.44,71721.0,178.7879,178.8071,176.3921,177.7146,71721.0
2020-03-09 10:35:00,185.3,185.6,184.29,185.1,70357.0,177.5804,177.8679,176.6125,177.3887,70357.0
2020-03-09 10:40:00,185.26,185.37,184.3,185.0,78159.0,177.5421,177.6475,176.6221,177.2929,78159.0
2020-03-09 10:45:00,185.0,185.41,184.43,184.74,60212.0,177.2929,177.6858,176.7467,177.0437,60212.0
2020-03-09 10:50:00,184.69,185.04,183.37,183.37,87181.0,176.9958,177.3312,175.7308,175.7308,87181.0
2020-03-09 10:55:00,183.37,183.97,183.05,183.87,57600.0,175.7308,176.3058,175.4241,176.21,57600.0
2020-03-09 11:00:00,183.97,184.52,183.74,184.09,41428.0,176.3058,176.8329,176.0854,176.4208,41428.0
2020-03-09 11:05:00,184.07,184.42,183.87,184.03,36206.0,176.4016,176.7371,176.21,176.3633,36206.0
2020-03-09 11:10:00,184.0,184.4,183.35,183.71,37497.0,176.3346,176.7179,175.7116,176.0566,37497.0
2020-03-09 11:15:00,183.62,184.33,183.07,183.32,41246.0,175.9704,176.6508,175.4433,175.6829,41246.0
2020-03-09 11:20:00,183.25,183.62,183.09,183.41,21547.0,175.6158,175.9704,175.4625,175.7691,21547.0
2020-03-09 11:25:00,183.43,183.52,182.38,182.9,61851.0,175.7883,175.8746,174.7821,175.2804,61851.0
2020-03-09 11:30:00,182.77,183.02,182.52,182.76,58202.0,175.1558,175.3954,174.9162,175.1462,58202.0
2020-03-09 11:35:00,182.79,183.16,182.71,182.8,38883.0,175.175,175.5296,175.0983,175.1846,38883.0
2020-03-09 11:40:00,182.76,182.92,182.65,182.92,35928.0,175.1462,175.2996,175.0408,175.2996,35928.0
2020-03-09 11:45:00,182.9,182.93,182.74,182.81,77095.0,175.2804,175.3091,175.1271,175.1941,77095.0
2020-03-09 11:50:00,182.81,182.85,181.16,181.18,32768.0,175.1941,175.2325,173.6129,173.632,32768.0
2020-03-09 11:55:00,181.17,181.32,180.7,180.81,29169.0,173.6225,173.7662,173.172,173.2775,29169.0
2020-03-09 12:00:00,180.64,180.67,178.83,179.16,29937.0,173.1145,173.1433,171.3799,171.6962,29937.0
2020-03-09 12:05:00,179.18,180.55,179.11,180.0,32901.0,171.7154,173.0283,171.6483,172.5012,32901.0
2020-03-09 12:10:00,180.05,181.34,180.05,181.19,42099.0,172.5491,173.7854,172.5491,173.6416,42099.0
2020-03-09 12:15:00,181.23,181.31,180.97,181.06,49755.0,173.68,173.7566,173.4308,173.517,49755.0
2020-03-09 12:20:00,181.06,181.1,180.87,180.91,85314.0,173.517,173.5554,173.335,173.3733,85314.0
2020-03-09 12:25:00,180.95,180.95,180.01,180.04,29557.0,173.4116,173.4116,172.5108,172.5395,29557.0
2020-03-09 12:30:00,180.06,180.14,179.83,179.83,43212.0,172.5587,172.6354,172.3383,172.3383,43212.0
2020-03-09 12:35:00,179.83,180.0,179.5,179.97,35907.0,172.3383,172.5012,172.022,172.4725,35907.0
2020-03-09 12:40:00,179.97,180.06,179.66,179.74,48911.0,172.4725,172.5587,172.1754,172.252,48911.0
2020-03-09 12:45:00,179.75,180.53,179.75,180.46,50781.0,172.2616,173.0091,172.2616,172.942,50781.0
2020-03-09 12:50:00,180.46,180.79,180.32,180.72,35644.0,172.942,173.2583,172.8079,173.1912,35644.0
2020-03-09 12:55:00,180.76,181.21,180.63,180.69,56039.0,173.2295,173.6608,173.105,173.1625,56039.0
2020-03-09 13:00:00,180.65,181.08,180.5,180.5,38999.0,173.1241,173.5362,172.9804,172.9804,38999.0
2020-03-09 13:05:00,180.51,180.83,180.5,180.75,55351.0,172.99,173.2966,172.9804,173.22,55351.0
2020-03-09 13:10:00,180.75,181.12,180.63,180.99,47536.0,173.22,173.5745,173.105,173.45,47536.0
2020-03-09 13:15:00,180.96,180.98,180.63,180.74,27199.0,173.4212,173.4404,173.105,173.2104,27199.0
2020-03-09 13:20:00,180.64,181.09,180.62,181.09,38078.0,173.1145,173.5458,173.0954,173.5458,38078.0
2020-03-09 13:25:00,181.02,181.1,180.6,180.71,108484.0,173.4787,173.5554,173.0762,173.1816,108484.0
2020-03-09 13:30:00,180.79,180.79,180.11,180.16,55749.0,173.2583,173.2583,172.6066,172.6545,55749.0
2020-03-09 13:35:00,180.1,180.27,179.69,179.75,33685.0,172.597,172.76,172.2041,172.2616,33685.0
2020-03-09 13:40:00,179.75,179.86,179.08,179.15,25549.0,172.2616,172.367,171.6195,171.6866,25549.0
2020-03-09 13:45:00,179.08,179.34,178.92,179.34,23613.0,171.6195,171.8687,171.4662,171.8687,23613.0
2020-03-09 13:50:00,179.24,179.29,178.54,178.54,15315.0,171.7729,171.8208,171.102,171.102,15315.0
2020-03-09 13:55:00,178.53,178.66,178.03,178.03,24661.0,171.0924,171.217,170.6133,170.6133,24661.0
2020-03-09 14:00:00,178.05,178.22,176.28,176.45,35221.0,170.6324,170.7954,168.9362,169.0991,35221.0
2020-03-09 14:05:00,176.44,176.58,175.8,176.08,42542.0,169.0895,169.2237,168.4762,168.7445,42542.0
2020-03-09 14:10:00,176.08,176.49,175.92,176.39,49195.0,168.7445,169.1374,168.5912,169.0416,49195.0
2020-03-09 14:15:00,176.39,178.19,176.39,178.09,33895.0,169.0416,170.7666,169.0416,170.6708,33895.0
2020-03-09 14:20:00,178.11,178.23,177.67,177.79,36731.0,170.6899,170.8049,170.2683,170.3833,36731.0
2020-03-09 14:25:00,177.68,177.75,176.24,176.66,69082.0,170.2779,170.3449,168.8978,169.3003,69082.0
2020-03-09 14:30:00,176.36,176.57,176.09,176.39,53347.0,169.0128,169.2141,168.7541,169.0416,53347.0
2020-03-09 14:35:00,176.39,176.43,174.26,174.95,58606.0,169.0416,169.0799,167.0003,167.6616,58606.0
2020-03-09 14:40:00,174.93,174.99,173.43,173.56,57118.0,167.6424,167.6999,166.2049,166.3295,57118.0
2020-03-09 14:45:00,173.58,174.0,173.57,173.89,49876.0,166.3487,166.7512,166.3391,166.6457,49876.0
2020-03-09 14:50:00,173.89,174.93,173.88,174.93,58096.0,166.6457,167.6424,166.6362,167.6424,58096.0
2020-03-09 14:55:00,174.93,175.2,174.71,174.95,82275.0,167.6424,167.9012,167.4316,167.6616,82275.0
2020-03-09 15:00:00,174.94,176.1,174.12,176.1,57893.0,167.652,168.7637,166.8662,168.7637,57893.0
2020-03-09 15:05:00,175.83,176.48,175.5,176.12,44285.0,168.5049,169.1278,168.1887,168.7828,44285.0
2020-03-09 15:10:00,176.04,176.4,175.54,176.3,46284.0,168.7062,169.0512,168.227,168.9553,46284.0
2020-03-09 15:15:00,176.25,178.0,176.13,177.6,61948.0,168.9074,170.5845,168.7924,170.2012,61948.0
2020-03-09 15:20:00,177.31,178.54,176.56,178.41,59091.0,169.9233,171.102,169.2045,170.9774,59091.0
2020-03-09 15:25:00,178.52,179.88,178.4,178.6,87911.0,171.0829,172.3862,170.9679,171.1595,87911.0
2020-03-09 15:30:00,178.6,178.85,177.97,178.2,77442.0,171.1595,171.3991,170.5558,170.7762,77442.0
2020-03-09 15:35:00,178.21,179.47,178.16,179.38,89617.0,170.7858,171.9933,170.7379,171.907,89617.0
2020-03-09 15:40:00,179.37,180.03,179.32,179.88,96313.0,171.8975,172.53,171.8495,172.3862,96313.0
2020-03-09 15:45:00,179.85,180.41,179.14,180.27,133537.0,172.3575,172.8941,171.677,172.76,133537.0
2020-03-09 15:50:00,180.23,180.25,177.26,179.56,263632.0,172.7216,172.7408,169.8754,172.0795,263632.0
2020-03-09 15:55:00,179.62,181.11,178.92,178.92,319401.0,172.137,173.565,171.4662,171.4662,319401.0
2020-03-10 09:30:00,184.8,189.51,184.01,189.03,61428.0,177.1012,181.615,176.3441,181.155,61428.0
2020-03-10 09:35:00,189.67,189.67,187.0,187.53,56668.0,181.7684,181.7684,179.2096,179.7175,56668.0
2020-03-10 09:40:00,187.39,187.63,185.29,186.23,97937.0,179.5833,179.8133,177.5708,178.4717,97937.0
2020-03-10 09:45:00,186.12,186.67,185.24,185.49,178794.0,178.3662,178.8933,177.5229,177.7625,178794.0
2020-03-10 09:50:00,185.92,185.93,184.62,184.67,37555.0,178.1746,178.1842,176.9287,176.9767,37555.0
2020-03-10 09:55:00,184.71,184.85,183.39,183.51,29951.0,177.015,177.1492,175.75,175.865,29951.0
2020-03-10 10:00:00,183.51,185.21,183.18,184.98,32761.0,175.865,177.4942,175.5487,177.2737,32761.0
2020-03-10 10:05:00,184.92,185.07,184.25,184.74,37671.0,177.2162,177.36,176.5741,177.0437,37671.0
2020-03-10 10:10:00,184.92,185.34,184.71,185.22,20958.0,177.2162,177.6187,177.015,177.5037,20958.0
2020-03-10 10:15:00,185.29,185.33,183.97,184.35,29213.0,177.5708,177.6092,176.3058,176.67,29213.0
2020-03-10 10:20:00,184.37,184.63,182.73,182.95,19753.0,176.6892,176.9383,175.1175,175.3283,19753.0
2020-03-10 10:25:00,182.89,182.93,182.24,182.63,21436.0,175.2708,175.3091,174.6479,175.0216,21436.0
2020-03-10 10:30:00,182.61,182.63,181.79,181.79,23793.0,175.0025,175.0216,174.2166,174.2166,23793.0
2020-03-10 10:35:00,181.9,182.53,181.66,182.53,16170.0,174.3221,174.9258,174.092,174.9258,16170.0
2020-03-10 10:40:00,182.59,183.22,182.58,182.75,24802.0,174.9833,175.5871,174.9737,175.1366,24802.0
2020-03-10 10:45:00,182.75,182.95,182.23,182.71,21560.0,175.1366,175.3283,174.6383,175.0983,21560.0
2020-03-10 10:50:00,182.7,182.7,181.68,181.79,21681.0,175.0887,175.0887,174.1112,174.2166,21681.0
2020-03-10 10:55:00,181.71,182.39,181.42,181.53,27193.0,174.14,174.7916,173.862,173.9675,27193.0
2020-03-10 11:00:00,181.46,181.58,181.01,181.01,24871.0,173.9004,174.0154,173.4691,173.4691,24871.0
2020-03-10 11:05:00,180.98,181.71,180.94,181.38,28399.0,173.4404,174.14,173.402,173.8237,28399.0
2020-03-10 11:10:00,181.46,181.51,180.0,180.14,28495.0,173.9004,173.9483,172.5012,172.6354,28495.0
2020-03-10 11:15:00,180.02,180.36,179.3,179.42,29484.0,172.5204,172.8462,171.8304,171.9454,29484.0
2020-03-10 11:20:00,179.34,179.55,178.41,178.41,40712.0,171.8687,172.07,170.9774,170.9774,40712.0
2020-03-10 11:25:00,178.46,178.46,176.77,176.78,34462.0,171.0254,171.0254,169.4058,169.4153,34462.0
2020-03-10 11:30:00,176.93,177.22,176.64,176.92,38410.0,169.5591,169.837,169.2812,169.5495,38410.0
2020-03-10 11:35:00,176.9,176.9,175.25,176.41,27450.0,169.5304,169.5304,167.9491,169.0608,27450.0
2020-03-10 11:40:00,176.52,176.52,175.67,176.47,28837.0,169.1662,169.1662,168.3516,169.1183,28837.0
2020-03-10 11:45:00,176.4,178.54,176.33,177.95,28963.0,169.0512,171.102,168.9841,170.5366,28963.0
2020-03-10 11:50:00,178.04,178.08,176.54,176.54,23430.0,170.6229,170.6612,169.1853,169.1853,23430.0
2020-03-10 11:55:00,176.56,177.25,175.97,177.05,27370.0,169.2045,169.8658,168.6391,169.6741,27370.0
2020-03-10 12:00:00,177.14,179.13,177.09,178.34,25484.0,169.7604,171.6674,169.7124,170.9104,25484.0
2020-03-10 12:05:00,178.34,178.35,177.59,177.81,25452.0,170.9104,170.9199,170.1916,170.4024,25452.0
2020-03-10 12:10:00,177.91,178.81,177.69,178.54,15637.0,170.4983,171.3608,170.2874,171.102,15637.0
2020-03-10 12:15:00,178.55,179.26,178.43,178.92,17112.0,171.1116,171.792,170.9966,171.4662,17112.0
2020-03-10 12:20:00,178.69,178.69,178.17,178.35,25416.0,171.2458,171.2458,170.7474,170.9199,25416.0
2020-03-10 12:25:00,178.3,178.91,178.29,178.91,29388.0,170.872,171.4566,170.8624,171.4566,29388.0
2020-03-10 12:30:00,178.78,178.87,177.2,177.51,45672.0,171.332,171.4183,169.8179,170.1149,45672.0
2020-03-10 12:35:00,177.5,178.3,176.72,178.2,30229.0,170.1054,170.872,169.3578,170.7762,30229.0
2020-03-10 12:40:00,178.2,178.45,177.54,178.34,19774.0,170.7762,171.0158,170.1437,170.9104,19774.0
2020-03-10 12:45:00,178.45,179.06,178.39,178.73,27385.0,171.0158,171.6004,170.9583,171.2841,27385.0
2020-03-10 12:50:00,178.72,179.78,178.66,179.67,19582.0,171.2745,172.2904,171.217,172.185,19582.0
2020-03-10 12:55:00,179.57,179.77,179.32,179.33,33677.0,172.0891,172.2808,171.8495,171.8591,33677.0
2020-03-10 13:00:00,179.44,179.49,178.45,178.58,41680.0,171.9645,172.0125,171.0158,171.1404,41680.0
2020-03-10 13:05:00,178.67,179.59,178.41,179.5,24265.0,171.2266,172.1083,170.9774,172.022,24265.0
2020-03-10 13:10:00,179.44,179.59,178.82,179.29,30248.0,171.9645,172.1083,171.3704,171.8208,30248.0
2020-03-10 13:15:00,179.32,179.66,178.98,179.48,31936.0,171.8495,172.1754,171.5237,172.0029,31936.0
2020-03-10 13:20:00,179.39,179.73,179.25,179.41,24507.0,171.9166,172.2425,171.7824,171.9358,24507.0
2020-03-10 13:25:00,179.36,179.36,178.88,179.09,28413.0,171.8879,171.8879,171.4279,171.6291,28413.0
2020-03-10 13:30:00,179.0,179.1,178.54,178.73,37792.0,171.5429,171.6387,171.102,171.2841,37792.0
2020-03-10 13:35:00,178.67,178.73,177.84,178.13,26830.0,171.2266,171.2841,170.4312,170.7091,26830.0
2020-03-10 13:40:00,177.88,178.39,177.5,177.64,20956.0,170.4695,170.9583,170.1054,170.2395,20956.0
2020-03-10 13:45:00,177.49,177.59,176.58,177.23,22591.0,170.0958,170.1916,169.2237,169.8466,22591.0
2020-03-10 13:50:00,177.33,177.44,176.43,176.7,22886.0,169.9424,170.0479,169.0799,169.3387,22886.0
2020-03-10 13:55:00,176.65,176.66,176.16,176.59,20385.0,169.2908,169.3003,168.8212,169.2333,20385.0
2020-03-10 14:00:00,176.39,176.63,175.87,176.55,22494.0,169.0416,169.2716,168.5433,169.1949,22494.0
2020-03-10 14:05:00,176.5,177.53,176.31,177.53,20852.0,169.147,170.1341,168.9649,170.1341,20852.0
2020-03-10 14:10:00,177.35,177.74,177.14,177.44,38060.0,169.9616,170.3354,169.7604,170.0479,38060.0
2020-03-10 14:15:00,177.48,177.82,177.33,177.38,24742.0,170.0862,170.412,169.9424,169.9904,24742.0
2020-03-10 14:20:00,177.3,177.85,176.6,176.89,22828.0,169.9137,170.4408,169.2428,169.5208,22828.0
2020-03-10 14:25:00,176.89,177.78,176.33,177.78,22777.0,169.5208,170.3737,168.9841,170.3737,22777.0
2020-03-10 14:30:00,177.63,177.78,177.36,177.77,11485.0,170.2299,170.3737,169.9712,170.3641,11485.0
2020-03-10 14:35:00,177.79,178.26,177.76,177.94,27108.0,170.3833,170.8337,170.3545,170.527,27108.0
2020-03-10 14:40:00,177.92,178.87,177.91,178.83,31733.0,170.5079,171.4183,170.4983,171.3799,31733.0
2020-03-10 14:45:00,178.8,179.8,178.59,179.8,91609.0,171.3512,172.3095,171.1499,172.3095,91609.0
2020-03-10 14:50:00,179.73,179.77,178.69,178.98,30541.0,172.2425,172.2808,171.2458,171.5237,30541.0
2020-03-10 14:55:00,179.0,179.45,178.91,179.44,41635.0,171.5429,171.9741,171.4566,171.9645,41635.0
2020-03-10 15:00:00,179.51,180.72,179.49,180.63,77107.0,172.0316,173.1912,172.0125,173.105,77107.0
2020-03-10 15:05:00,180.64,180.73,180.1,180.15,27304.0,173.1145,173.2008,172.597,172.645,27304.0
2020-03-10 15:10:00,180.13,180.45,180.06,180.39,45513.0,172.6258,172.9325,172.5587,172.875,45513.0
2020-03-10 15:15:00,180.39,182.12,180.04,182.03,70615.0,172.875,174.5329,172.5395,174.4466,70615.0
2020-03-10 15:20:00,182.16,182.53,181.99,182.13,41253.0,174.5712,174.9258,174.4083,174.5425,41253.0
2020-03-10 15:25:00,182.04,182.05,180.48,180.58,70483.0,174.4562,174.4658,172.9612,173.057,70483.0
2020-03-10 15:30:00,180.71,181.79,180.01,181.13,119867.0,173.1816,174.2166,172.5108,173.5841,119867.0
2020-03-10 15:35:00,181.32,182.46,181.2,182.22,75334.0,173.7662,174.8587,173.6512,174.6287,75334.0
2020-03-10 15:40:00,182.23,182.28,181.12,181.12,46365.0,174.6383,174.6862,173.5745,173.5745,46365.0
2020-03-10 15:45:00,181.09,182.07,181.0,182.07,67282.0,173.5458,174.485,173.4595,174.485,67282.0
2020-03-10 15:50:00,182.17,182.75,181.69,182.23,158982.0,174.5808,175.1366,174.1208,174.6383,158982.0
2020-03-10 15:55:00,182.23,183.33,181.9,183.09,386492.0,174.6383,175.6925,174.3221,175.4625,386492.0
2020-03-11 09:30:00,181.48,181.48,177.66,179.96,272524.0,173.9195,173.9195,170.2587,172.4629,272524.0
2020-03-11 09:35:00,179.95,182.68,179.0,179.03,53630.0,172.4533,175.0696,171.5429,171.5716,53630.0
2020-03-11 09:40:00,179.01,181.12,178.01,180.37,27008.0,171.5524,173.5745,170.5941,172.8558,27008.0
2020-03-11 09:45:00,180.95,181.86,180.02,181.19,19389.0,173.4116,174.2837,172.5204,173.6416,19389.0
2020-03-11 09:50:00,181.2,181.96,180.49,181.52,26526.0,173.6512,174.3796,172.9708,173.9579,26526.0
2020-03-11 09:55:00,181.3,182.75,181.3,182.71,19858.0,173.747,175.1366,173.747,175.0983,19858.0
2020-03-11 10:00:00,182.62,183.13,181.85,182.17,31860.0,175.0121,175.5008,174.2741,174.5808,31860.0
2020-03-11 10:05:00,182.16,183.62,181.97,183.39,18031.0,174.5712,175.9704,174.3891,175.75,18031.0
2020-03-11 10:10:00,183.24,183.56,182.66,183.48,22333.0,175.6062,175.9129,175.0504,175.8362,22333.0
2020-03-11 10:15:00,183.31,183.78,182.92,183.51,67519.0,175.6733,176.1237,175.2996,175.865,67519.0
2020-03-11 10:20:00,183.54,183.63,182.95,183.22,80268.0,175.8937,175.98,175.3283,175.5871,80268.0
2020-03-11 10:25:00,183.24,183.79,183.1,183.44,50792.0,175.6062,176.1333,175.4721,175.7979,50792.0
2020-03-11 10:30:00,183.28,185.27,183.19,185.27,33800.0,175.6446,177.5517,175.5583,177.5517,33800.0
2020-03-11 10:35:00,185.28,185.32,182.95,183.1,28557.0,177.5612,177.5996,175.3283,175.4721,28557.0
2020-03-11 10:40:00,183.09,183.37,182.52,182.75,35875.0,175.4625,175.7308,174.9162,175.1366,35875.0
2020-03-11 10:45:00,182.74,183.64,182.37,182.41,33692.0,175.1271,175.9896,174.7725,174.8108,33692.0
2020-03-11 10:50:00,182.42,183.41,182.42,183.23,25924.0,174.8204,175.7691,174.8204,175.5966,25924.0
2020-03-11 10:55:00,183.25,183.73,182.49,183.64,30510.0,175.6158,176.0758,174.8875,175.9896,30510.0
2020-03-11 11:00:00,183.48,184.65,183.36,183.64,25739.0,175.8362,176.9575,175.7212,175.9896,25739.0
2020-03-11 11:05:00,183.66,184.85,183.14,184.8,29281.0,176.0087,177.1492,175.5104,177.1012,29281.0
2020-03-11 11:10:00,184.85,185.2,184.01,185.05,23195.0,177.1492,177.4846,176.3441,177.3408,23195.0
2020-03-11 11:15:00,184.95,185.3,184.67,184.92,78450.0,177.245,177.5804,176.9767,177.2162,78450.0
2020-03-11 11:20:00,184.92,185.15,183.53,183.68,37285.0,177.2162,177.4367,175.8841,176.0279,37285.0
2020-03-11 11:25:00,183.59,184.47,183.54,184.2,31757.0,175.9416,176.785,175.8937,176.5262,31757.0
2020-03-11 11:30:00,184.15,184.74,183.85,184.67,22060.0,176.4783,177.0437,176.1908,176.9767,22060.0
2020-03-11 11:35:00,184.58,185.29,184.14,185.29,11585.0,176.8904,177.5708,176.4687,177.5708,11585.0
2020-03-11 11:40:00,185.02,185.27,184.29,185.0,25965.0,177.3121,177.5517,176.6125,177.2929,25965.0
2020-03-11 11:45:00,185.07,185.62,184.93,185.62,19237.0,177.36,177.8871,177.2258,177.8871,19237.0
2020-03-11 11:50:00,185.69,186.65,185.69,186.48,21410.0,177.9542,178.8742,177.9542,178.7112,21410.0
2020-03-11 11:55:00,186.42,188.3,186.35,187.53,27689.0,178.6537,180.4554,178.5867,179.7175,27689.0
2020-03-11 12:00:00,187.54,187.99,187.11,187.91,23620.0,179.7271,180.1583,179.315,180.0817,23620.0
2020-03-11 12:05:00,187.88,189.95,187.88,189.02,42271.0,180.0529,182.0367,180.0529,181.1454,42271.0
2020-03-11 12:10:00,189.07,189.46,188.81,189.15,45544.0,181.1933,181.5671,180.9442,181.27,45544.0
2020-03-11 12:15:00,189.1,189.62,189.04,189.1,31386.0,181.2221,181.7204,181.1646,181.2221,31386.0
2020-03-11 12:20:00,189.11,189.32,188.44,188.66,85365.0,181.2317,181.4329,180.5896,180.8004,85365.0
2020-03-11 12:25:00,188.59,189.0,186.69,186.75,41567.0,180.7333,181.1263,178.9125,178.97,41567.0
2020-03-11 12:30:00,186.69,186.85,185.0,185.25,31735.0,178.9125,179.0658,177.2929,177.5325,31735.0
2020-03-11 12:35:00,185.35,186.02,184.89,185.12,29688.0,177.6283,178.2704,177.1875,177.4079,29688.0
2020-03-11 12:40:00,185.1,185.52,184.0,184.32,83606.0,177.3887,177.7912,176.3346,176.6412,83606.0
2020-03-11 12:45:00,184.32,184.63,183.89,184.25,14690.0,176.6412,176.9383,176.2291,176.5741,14690.0
2020-03-11 12:50:00,184.33,185.18,183.99,184.45,14483.0,176.6508,177.4654,176.325,176.7658,14483.0
2020-03-11 12:55:00,184.43,185.65,184.33,185.65,20809.0,176.7467,177.9158,176.6508,177.9158,20809.0
2020-03-11 13:00:00,185.39,185.99,184.79,185.99,28192.0,177.6667,178.2417,177.0917,178.2417,28192.0
2020-03-11 13:05:00,185.97,186.07,185.15,185.23,14141.0,178.2225,178.3183,177.4367,177.5133,14141.0
2020-03-11 13:10:00,185.25,186.5,185.25,186.5,24165.0,177.5325,178.7304,177.5325,178.7304,24165.0
2020-03-11 13:15:00,186.52,187.06,186.35,186.77,16169.0,178.7496,179.2671,178.5867,178.9892,16169.0
2020-03-11 13:20:00,186.89,187.11,185.92,186.0,20183.0,179.1042,179.315,178.1746,178.2512,20183.0
2020-03-11 13:25:00,186.04,187.14,185.93,186.99,19691.0,178.2896,179.3438,178.1842,179.2,19691.0
2020-03-11 13:30:00,187.0,187.3,186.48,186.78,18047.0,179.2096,179.4971,178.7112,178.9987,18047.0
2020-03-11 13:35:00,186.79,186.99,186.28,186.28,18072.0,179.0083,179.2,178.5196,178.5196,18072.0
2020-03-11 13:40:00,186.15,186.44,185.67,186.18,26537.0,178.395,178.6729,177.935,178.4237,26537.0
2020-03-11 13:45:00,186.22,187.24,186.04,186.95,22198.0,178.4621,179.4396,178.2896,179.1617,22198.0
2020-03-11 13:50:00,187.0,187.0,186.25,186.5,24927.0,179.2096,179.2096,178.4908,178.7304,24927.0
2020-03-11 13:55:00,186.46,187.31,186.39,186.81,18282.0,178.6921,179.5067,178.625,179.0275,18282.0
2020-03-11 14:00:00,186.73,187.09,185.91,186.13,28392.0,178.9508,179.2958,178.165,178.3758,28392.0
2020-03-11 14:05:00,186.15,187.04,186.0,186.18,33241.0,178.395,179.2479,178.2512,178.4237,33241.0
2020-03-11 14:10:00,186.13,186.31,185.77,186.0,22640.0,178.3758,178.5483,178.0308,178.2512,22640.0
2020-03-11 14:15:00,185.92,186.29,185.7,185.71,24965.0,178.1746,178.5292,177.9637,177.9733,24965.0
2020-03-11 14:20:00,185.81,186.04,184.96,185.14,35127.0,178.0692,178.2896,177.2546,177.4271,35127.0
2020-03-11 14:25:00,185.19,185.51,184.81,185.0,21752.0,177.475,177.7817,177.1108,177.2929,21752.0
2020-03-11 14:30:00,185.13,186.58,185.03,186.11,34942.0,177.4175,178.8071,177.3217,178.3567,34942.0
2020-03-11 14:35:00,186.24,186.59,185.38,186.36,37111.0,178.4812,178.8167,177.6571,178.5962,37111.0
2020-03-11 14:40:00,186.28,187.02,185.05,185.28,36529.0,178.5196,179.2288,177.3408,177.5612,36529.0
2020-03-11 14:45:00,185.43,186.13,185.12,185.19,34050.0,177.705,178.3758,177.4079,177.475,34050.0
2020-03-11 14:50:00,185.19,185.72,184.71,184.89,17695.0,177.475,177.9829,177.015,177.1875,17695.0
2020-03-11 14:55:00,184.9,185.8,184.77,184.88,23205.0,177.1971,178.0596,177.0725,177.1779,23205.0
2020-03-11 15:00:00,184.87,185.04,183.18,183.23,53189.0,177.1683,177.3312,175.5487,175.5966,53189.0
2020-03-11 15:05:00,183.32,183.52,182.29,182.75,106784.0,175.6829,175.8746,174.6958,175.1366,106784.0
2020-03-11 15:10:00,182.62,183.15,182.1,182.61,68365.0,175.0121,175.52,174.5137,175.0025,68365.0
2020-03-11 15:15:00,182.66,183.26,182.49,182.93,55829.0,175.0504,175.6254,174.8875,175.3091,55829.0
2020-03-11 15:20:00,182.81,182.99,181.55,182.05,48314.0,175.1941,175.3666,173.9866,174.4658,48314.0
2020-03-11 15:25:00,181.8,183.62,181.8,183.43,31060.0,174.2262,175.9704,174.2262,175.7883,31060.0
2020-03-11 15:30:00,183.55,185.73,183.34,185.13,44242.0,175.9033,177.9925,175.7021,177.4175,44242.0
2020-03-11 15:35:00,185.13,185.66,184.5,184.95,80290.0,177.4175,177.9254,176.8137,177.245,80290.0
2020-03-11 15:40:00,185.03,185.38,184.06,184.46,51191.0,177.3217,177.6571,176.3921,176.7754,51191.0
2020-03-11 15:45:00,184.52,185.29,183.64,184.52,64191.0,176.8329,177.5708,175.9896,176.8329,64191.0
2020-03-11 15:50:00,184.5,185.71,183.1,184.78,119628.0,176.8137,177.9733,175.4721,177.0821,119628.0
2020-03-11 15:55:00,184.76,186.03,184.57,184.88,242159.0,177.0629,178.28,176.8808,177.1779,242159.0
2020-03-12 09:30:00,175.43,176.29,173.69,173.69,308.0,168.1216,168.9458,166.4541,166.4541,308.0
2020-03-12 09:35:00,173.69,173.69,173.69,173.69,0.0,166.4541,166.4541,166.4541,166.4541,0.0
2020-03-12 09:40:00,173.69,173.69,173.69,173.69,0.0,166.4541,166.4541,166.4541,166.4541,0.0
2020-03-12 09:45:00,173.69,173.69,173.69,173.69,0.0,166.4541,166.4541,166.4541,166.4541,0.0
2020-03-12 09:50:00,173.69,173.69,173.69,173.69,0.0,166.4541,166.4541,166.4541,166.4541,0.0
2020-03-12 09:55:00,172.22,172.46,170.0,171.76,55156.0,165.0453,165.2753,162.9178,164.6045,55156.0
2020-03-12 10:00:00,171.76,172.41,169.53,169.84,66019.0,164.6045,165.2274,162.4674,162.7645,66019.0
2020-03-12 10:05:00,169.84,170.85,169.83,170.49,22721.0,162.7645,163.7324,162.7549,163.3874,22721.0
2020-03-12 10:10:00,170.46,171.45,170.43,171.05,24688.0,163.3586,164.3074,163.3299,163.9241,24688.0
2020-03-12 10:15:00,171.22,172.38,171.22,172.27,15320.0,164.087,165.1987,164.087,165.0932,15320.0
2020-03-12 10:20:00,172.27,174.62,172.07,174.4,35813.0,165.0932,167.3453,164.9016,167.1345,35813.0
2020-03-12 10:25:00,174.43,175.81,174.43,175.4,17301.0,167.1633,168.4858,167.1633,168.0928,17301.0
2020-03-12 10:30:00,175.56,178.17,175.2,177.99,22467.0,168.2462,170.7474,167.9012,170.5749,22467.0
2020-03-12 10:35:00,178.16,180.73,177.87,179.84,64604.0,170.7379,173.2008,170.4599,172.3479,64604.0
2020-03-12 10:40:00,179.93,180.65,179.76,179.99,99456.0,172.4341,173.1241,172.2712,172.4916,99456.0
2020-03-12 10:45:00,180.07,181.05,179.65,180.0,30709.0,172.5683,173.5075,172.1658,172.5012,30709.0
2020-03-12 10:50:00,179.87,180.75,179.71,180.75,24998.0,172.3766,173.22,172.2233,173.22,24998.0
2020-03-12 10:55:00,180.51,181.37,180.4,180.76,23182.0,172.99,173.8141,172.8845,173.2295,23182.0
2020-03-12 11:00:00,180.7,180.76,179.51,180.04,17230.0,173.172,173.2295,172.0316,172.5395,17230.0
2020-03-12 11:05:00,180.0,180.3,179.65,179.88,25389.0,172.5012,172.7887,172.1658,172.3862,25389.0
2020-03-12 11:10:00,179.96,180.05,179.59,179.73,31039.0,172.4629,172.5491,172.1083,172.2425,31039.0
2020-03-12 11:15:00,179.71,180.19,177.08,177.55,51892.0,172.2233,172.6833,169.7029,170.1533,51892.0
2020-03-12 11:20:00,177.29,177.29,176.14,176.82,10011.0,169.9041,169.9041,168.802,169.4537,10011.0
2020-03-12 11:25:00,176.68,177.07,175.73,176.07,13062.0,169.3195,169.6933,168.4091,168.7349,13062.0
2020-03-12 11:30:00,176.31,176.32,174.85,175.06,14750.0,168.9649,168.9745,167.5658,167.767,14750.0
2020-03-12 11:35:00,175.09,175.79,174.37,174.63,11780.0,167.7958,168.4666,167.1057,167.3549,11780.0
2020-03-12 11:40:00,174.7,174.7,173.69,173.94,27339.0,167.422,167.422,166.4541,166.6937,27339.0
2020-03-12 11:45:00,173.69,173.79,172.32,172.32,12058.0,166.4541,166.5499,165.1412,165.1412,12058.0
2020-03-12 11:50:00,172.47,172.54,171.59,172.3,20896.0,165.2849,165.352,164.4416,165.122,20896.0
2020-03-12 11:55:00,172.08,173.21,171.9,172.0,28982.0,164.9112,165.9941,164.7387,164.8345,28982.0
2020-03-12 12:00:00,171.92,172.48,171.58,171.77,21199.0,164.7578,165.2945,164.432,164.6141,21199.0
2020-03-12 12:05:00,171.76,172.37,171.52,171.52,15691.0,164.6045,165.1891,164.3745,164.3745,15691.0
2020-03-12 12:10:00,171.47,171.66,170.99,171.08,14772.0,164.3266,164.5086,163.8666,163.9528,14772.0
2020-03-12 12:15:00,170.97,171.96,170.83,171.4,11185.0,163.8474,164.7962,163.7132,164.2595,11185.0
2020-03-12 12:20:00,171.29,173.5,171.22,173.48,16086.0,164.1541,166.272,164.087,166.2528,16086.0
2020-03-12 12:25:00,173.17,173.59,172.01,172.54,15878.0,165.9557,166.3582,164.8441,165.352,15878.0
2020-03-12 12:30:00,172.06,173.08,171.63,172.59,43352.0,164.892,165.8695,164.4799,165.3999,43352.0
2020-03-12 12:35:00,172.28,172.8,171.88,172.54,17640.0,165.1028,165.6012,164.7195,165.352,17640.0
2020-03-12 12:40:00,172.4,172.61,171.91,172.48,30012.0,165.2178,165.4191,164.7482,165.2945,30012.0
2020-03-12 12:45:00,172.33,173.36,172.16,172.95,19877.0,165.1507,166.1378,164.9878,165.7449,19877.0
2020-03-12 12:50:00,173.0,175.98,172.7,175.44,36617.0,165.7928,168.6487,165.5053,168.1312,36617.0
2020-03-12 12:55:00,175.4,177.8,175.08,177.21,29906.0,168.0928,170.3929,167.7862,169.8274,29906.0
2020-03-12 13:00:00,177.21,179.68,176.22,179.43,26255.0,169.8274,172.1945,168.8787,171.955,26255.0
2020-03-12 13:05:00,179.05,180.54,178.08,179.15,52776.0,171.5908,173.0187,170.6612,171.6866,52776.0
2020-03-12 13:10:00,178.97,179.85,176.14,177.02,52126.0,171.5141,172.3575,168.802,169.6454,52126.0
2020-03-12 13:15:00,177.09,177.33,175.55,176.26,42228.0,169.7124,169.9424,168.2366,168.917,42228.0
2020-03-12 13:20:00,176.12,176.61,175.4,175.64,28738.0,168.7828,169.2524,168.0928,168.3228,28738.0
2020-03-12 13:25:00,175.64,176.29,175.06,175.86,29952.0,168.3228,168.9458,167.767,168.5337,29952.0
2020-03-12 13:30:00,176.05,176.59,175.28,175.74,14351.0,168.7158,169.2333,167.9778,168.4187,14351.0
2020-03-12 13:35:00,175.72,175.77,174.01,174.18,31044.0,168.3995,168.4474,166.7607,166.9237,31044.0
2020-03-12 13:40:00,174.2,174.42,173.7,174.32,12354.0,166.9428,167.1537,166.4637,167.0578,12354.0
2020-03-12 13:45:00,174.1,176.35,174.1,175.74,14546.0,166.847,169.0033,166.847,168.4187,14546.0
2020-03-12 13:50:00,175.75,176.88,175.31,175.71,32413.0,168.4283,169.5112,168.0066,168.3899,32413.0
2020-03-12 13:55:00,175.55,176.24,175.13,175.98,15944.0,168.2366,168.8978,167.8341,168.6487,15944.0
2020-03-12 14:00:00,176.16,176.54,174.43,175.62,23174.0,168.8212,169.1853,167.1633,168.3037,23174.0
2020-03-12 14:05:00,175.33,175.83,174.65,175.25,14187.0,168.0258,168.5049,167.3741,167.9491,14187.0
2020-03-12 14:10:00,175.25,175.27,174.45,174.88,30487.0,167.9491,167.9683,167.1824,167.5945,30487.0
2020-03-12 14:15:00,174.75,174.82,174.44,174.53,27206.0,167.4699,167.537,167.1728,167.2591,27206.0
2020-03-12 14:20:00,174.53,174.92,173.86,173.99,28341.0,167.2591,167.6328,166.617,166.7416,28341.0
2020-03-12 14:25:00,173.96,175.5,173.83,174.96,35721.0,166.7128,168.1887,166.5882,167.6712,35721.0
2020-03-12 14:30:00,174.9,175.36,174.52,174.64,22573.0,167.6137,168.0545,167.2495,167.3645,22573.0
2020-03-12 14:35:00,174.64,174.93,174.33,174.93,38595.0,167.3645,167.6424,167.0674,167.6424,38595.0
2020-03-12 14:40:00,174.96,175.31,174.82,174.96,19130.0,167.6712,168.0066,167.537,167.6712,19130.0
2020-03-12 14:45:00,174.95,176.52,174.6,176.26,39793.0,167.6616,169.1662,167.3262,168.917,39793.0
2020-03-12 14:50:00,176.42,176.82,175.48,175.61,25977.0,169.0703,169.4537,168.1695,168.2941,25977.0
2020-03-12 14:55:00,175.74,175.76,174.46,174.73,31108.0,168.4187,168.4378,167.192,167.4508,31108.0
2020-03-12 15:00:00,174.56,174.93,174.22,174.34,41413.0,167.2878,167.6424,166.962,167.077,41413.0
2020-03-12 15:05:00,174.34,174.68,173.21,174.34,37955.0,167.077,167.4028,165.9941,167.077,37955.0
2020-03-12 15:10:00,174.38,175.63,174.26,174.5,33226.0,167.1153,168.3133,167.0003,167.2303,33226.0
2020-03-12 15:15:00,174.44,174.46,173.44,173.63,52901.0,167.1728,167.192,166.2145,166.3966,52901.0
2020-03-12 15:20:00,173.57,173.65,172.37,173.14,44340.0,166.3391,166.4157,165.1891,165.927,44340.0
2020-03-12 15:25:00,173.15,174.62,173.13,174.61,64904.0,165.9366,167.3453,165.9174,167.3358,64904.0
2020-03-12 15:30:00,174.53,175.07,174.15,174.37,59321.0,167.2591,167.7766,166.8949,167.1057,59321.0
2020-03-12 15:35:00,174.29,175.42,174.14,175.06,71008.0,167.0291,168.112,166.8853,167.767,71008.0
2020-03-12 15:40:00,175.13,175.65,174.54,175.37,93750.0,167.8341,168.3324,167.2687,168.0641,93750.0
2020-03-12 15:45:00,175.43,175.65,174.15,175.03,82161.0,168.1216,168.3324,166.8949,167.7383,82161.0
2020-03-12 15:50:00,175.06,175.84,173.67,173.94,150096.0,167.767,168.5145,166.4349,166.6937,150096.0
2020-03-12 15:55:00,173.94,174.38,172.07,173.43,429529.0,166.6937,167.1153,164.9016,166.2049,429529.0
2020-03-13 09:30:00,181.25,183.09,179.28,179.29,51510.0,173.6991,175.4625,171.8112,171.8208,51510.0
2020-03-13 09:35:00,180.36,180.51,179.01,179.01,25927.0,172.8462,172.99,171.5524,171.5524,25927.0
2020-03-13 09:40:00,178.94,179.84,176.98,179.49,33570.0,171.4854,172.3479,169.607,172.0125,33570.0
2020-03-13 09:45:00,179.94,180.66,177.92,179.08,39912.0,172.4437,173.1337,170.5079,171.6195,39912.0
2020-03-13 09:50:00,178.85,179.2,177.92,178.21,63322.0,171.3991,171.7345,170.5079,170.7858,63322.0
2020-03-13 09:55:00,178.09,179.46,177.74,179.31,49190.0,170.6708,171.9837,170.3354,171.8399,49190.0
2020-03-13 10:00:00,179.39,179.39,178.66,179.05,58635.0,171.9166,171.9166,171.217,171.5908,58635.0
2020-03-13 10:05:00,178.77,178.92,176.16,176.34,14312.0,171.3224,171.4662,168.8212,168.9937,14312.0
2020-03-13 10:10:00,176.01,177.31,175.6,176.01,17669.0,168.6774,169.9233,168.2845,168.6774,17669.0
2020-03-13 10:15:00,175.94,178.71,175.89,178.0,36835.0,168.6103,171.2649,168.5624,170.5845,36835.0
2020-03-13 10:20:00,178.18,178.41,177.51,178.08,10886.0,170.757,170.9774,170.1149,170.6612,10886.0
2020-03-13 10:25:00,178.08,178.08,176.97,177.35,52958.0,170.6612,170.6612,169.5974,169.9616,52958.0
2020-03-13 10:30:00,177.46,177.46,176.3,176.71,24488.0,170.067,170.067,168.9553,169.3483,24488.0
2020-03-13 10:35:00,176.97,176.98,175.9,176.72,17287.0,169.5974,169.607,168.572,169.3578,17287.0
2020-03-13 10:40:00,176.47,176.77,175.92,176.39,21050.0,169.1183,169.4058,168.5912,169.0416,21050.0
2020-03-13 10:45:00,176.25,176.66,175.68,175.85,29973.0,168.9074,169.3003,168.3612,168.5241,29973.0
2020-03-13 10:50:00,175.68,176.44,175.68,176.18,27398.0,168.3612,169.0895,168.3612,168.8403,27398.0
2020-03-13 10:55:00,176.17,176.34,174.08,174.31,32941.0,168.8308,168.9937,166.8278,167.0482,32941.0
2020-03-13 11:00:00,174.39,175.16,173.93,175.16,34099.0,167.1249,167.8628,166.6841,167.8628,34099.0
2020-03-13 11:05:00,175.16,175.16,173.79,174.02,19735.0,167.8628,167.8628,166.5499,166.7703,19735.0
2020-03-13 11:10:00,174.16,175.04,173.49,174.81,53480.0,166.9045,167.7478,166.2624,167.5274,53480.0
2020-03-13 11:15:00,174.85,175.01,173.01,173.12,10228.0,167.5658,167.7191,165.8024,165.9078,10228.0
2020-03-13 11:20:00,173.27,173.78,171.53,171.53,41349.0,166.0516,166.5403,164.3841,164.3841,41349.0
2020-03-13 11:25:00,171.74,171.74,169.56,169.59,13271.0,164.5853,164.5853,162.4961,162.5249,13271.0
2020-03-13 11:30:00,169.9,170.41,168.62,168.91,11254.0,162.822,163.3107,161.5953,161.8732,11254.0
2020-03-13 11:35:00,168.88,171.18,168.75,169.51,21627.0,161.8445,164.0486,161.7199,162.4482,21627.0
2020-03-13 11:40:00,169.67,169.89,169.17,169.83,10974.0,162.6016,162.8124,162.1224,162.7549,10974.0
2020-03-13 11:45:00,169.72,170.42,168.86,168.92,12904.0,162.6495,163.3203,161.8253,161.8828,12904.0
2020-03-13 11:50:00,168.99,170.72,168.98,170.6,14984.0,161.9499,163.6078,161.9403,163.4928,14984.0
2020-03-13 11:55:00,170.71,172.36,170.71,171.84,10660.0,163.5982,165.1795,163.5982,164.6811,10660.0
2020-03-13 12:00:00,171.92,172.1,170.84,170.84,7792.0,164.7578,164.9303,163.7228,163.7228,7792.0
2020-03-13 12:05:00,170.84,171.48,170.29,171.44,8309.0,163.7228,164.3361,163.1957,164.2978,8309.0
2020-03-13 12:10:00,171.36,172.7,170.91,172.43,29014.0,164.2211,165.5053,163.7899,165.2466,29014.0
2020-03-13 12:15:00,172.04,173.04,171.94,172.39,15017.0,164.8728,165.8312,164.777,165.2082,15017.0
2020-03-13 12:20:00,172.39,172.72,171.64,171.75,16853.0,165.2082,165.5245,164.4895,164.5949,16853.0
2020-03-13 12:25:00,171.63,171.97,171.32,171.65,23733.0,164.4799,164.8057,164.1828,164.4991,23733.0
2020-03-13 12:30:00,171.7,174.0,171.64,173.95,41934.0,164.547,166.7512,164.4895,166.7032,41934.0
2020-03-13 12:35:00,173.64,174.0,172.47,172.91,11978.0,166.4062,166.7512,165.2849,165.7066,11978.0
2020-03-13 12:40:00,172.77,174.12,172.75,173.72,16925.0,165.5724,166.8662,165.5532,166.4828,16925.0
2020-03-13 12:45:00,173.74,174.11,173.58,173.83,15989.0,166.502,166.8566,166.3487,166.5882,15989.0
2020-03-13 12:50:00,174.0,174.74,173.76,173.78,7482.0,166.7512,167.4603,166.5212,166.5403,7482.0
2020-03-13 12:55:00,173.45,173.93,172.77,172.78,6752.0,166.2241,166.6841,165.5724,165.582,6752.0
2020-03-13 13:00:00,172.52,172.96,171.58,171.59,14636.0,165.3328,165.7545,164.432,164.4416,14636.0
2020-03-13 13:05:00,171.45,171.45,170.7,170.7,17668.0,164.3074,164.3074,163.5886,163.5886,17668.0
2020-03-13 13:10:00,170.76,171.9,170.32,171.86,19875.0,163.6461,164.7387,163.2245,164.7003,19875.0
2020-03-13 13:15:00,171.91,172.28,171.63,172.28,10385.0,164.7482,165.1028,164.4799,165.1028,10385.0
2020-03-13 13:20:00,172.09,173.84,172.06,173.41,24272.0,164.9207,166.5978,164.892,166.1857,24272.0
2020-03-13 13:25:00,173.56,174.56,173.49,174.39,14593.0,166.3295,167.2878,166.2624,167.1249,14593.0
2020-03-13 13:30:00,174.23,174.84,173.78,173.83,12641.0,166.9716,167.5562,166.5403,166.5882,12641.0
2020-03-13 13:35:00,173.95,174.23,173.11,173.99,25569.0,166.7032,166.9716,165.8982,166.7416,25569.0
2020-03-13 13:40:00,173.86,174.99,173.85,174.11,23518.0,166.617,167.6999,166.6074,166.8566,23518.0
2020-03-13 13:45:00,174.11,174.81,174.11,174.25,17129.0,166.8566,167.5274,166.8566,166.9907,17129.0
2020-03-13 13:50:00,174.33,174.55,174.06,174.45,14675.0,167.0674,167.2783,166.8087,167.1824,14675.0
2020-03-13 13:55:00,174.37,174.37,173.61,173.96,18630.0,167.1057,167.1057,166.3774,166.7128,18630.0
2020-03-13 14:00:00,174.19,174.19,171.91,172.45,18907.0,166.9332,166.9332,164.7482,165.2657,18907.0
2020-03-13 14:05:00,172.54,172.73,170.81,171.44,13346.0,165.352,165.5341,163.6941,164.2978,13346.0
2020-03-13 14:10:00,171.26,172.43,171.26,171.99,15806.0,164.1253,165.2466,164.1253,164.8249,15806.0
2020-03-13 14:15:00,171.99,172.96,171.9,172.04,11756.0,164.8249,165.7545,164.7387,164.8728,11756.0
2020-03-13 14:20:00,172.03,172.85,171.75,172.85,11319.0,164.8632,165.6491,164.5949,165.6491,11319.0
2020-03-13 14:25:00,172.85,172.85,171.73,171.87,21833.0,165.6491,165.6491,164.5757,164.7099,21833.0
2020-03-13 14:30:00,171.86,171.86,170.74,171.53,19990.0,164.7003,164.7003,163.627,164.3841,19990.0
2020-03-13 14:35:00,171.7,171.75,170.49,170.69,18650.0,164.547,164.5949,163.3874,163.5791,18650.0
2020-03-13 14:40:00,170.65,172.67,170.46,172.42,22332.0,163.5407,165.4766,163.3586,165.237,22332.0
2020-03-13 14:45:00,172.58,172.84,171.62,171.78,13204.0,165.3903,165.6395,164.4703,164.6236,13204.0
2020-03-13 14:50:00,171.62,172.19,171.4,172.0,15860.0,164.4703,165.0166,164.2595,164.8345,15860.0
2020-03-13 14:55:00,172.15,173.15,172.13,172.49,22584.0,164.9782,165.9366,164.9591,165.3041,22584.0
2020-03-13 15:00:00,172.7,173.85,172.7,173.42,37617.0,165.5053,166.6074,165.5053,166.1953,37617.0
2020-03-13 15:05:00,173.2,173.73,172.41,172.69,11668.0,165.9845,166.4924,165.2274,165.4957,11668.0
2020-03-13 15:10:00,172.51,172.83,171.12,171.7,17860.0,165.3232,165.6299,163.9911,164.547,17860.0
2020-03-13 15:15:00,172.06,172.5,171.86,172.08,12922.0,164.892,165.3137,164.7003,164.9112,12922.0
2020-03-13 15:20:00,172.12,172.94,171.61,172.3,20716.0,164.9495,165.7353,164.4607,165.122,20716.0
2020-03-13 15:25:00,172.2,172.71,171.64,172.51,23586.0,165.0262,165.5149,164.4895,165.3232,23586.0
2020-03-13 15:30:00,172.47,173.01,168.05,169.1,39373.0,165.2849,165.8024,161.049,162.0553,39373.0
2020-03-13 15:35:00,169.12,171.82,168.84,171.11,84836.0,162.0745,164.662,161.8061,163.9816,84836.0
2020-03-13 15:40:00,171.09,172.97,169.97,172.29,37880.0,163.9624,165.7641,162.8891,165.1124,37880.0
2020-03-13 15:45:00,172.46,173.87,172.42,173.27,44148.0,165.2753,166.6266,165.237,166.0516,44148.0
2020-03-13 15:50:00,173.43,176.26,173.19,176.02,81015.0,166.2049,168.917,165.9749,168.687,81015.0
2020-03-13 15:55:00,175.9,177.73,174.61,177.68,229647.0,168.572,170.3258,167.3358,170.2779,229647.0
2020-03-16 09:30:00,158.79,158.79,158.79,158.79,0.0,152.1748,152.1748,152.1748,152.1748,0.0
2020-03-16 09:35:00,158.79,158.79,158.79,158.79,0.0,152.1748,152.1748,152.1748,152.1748,0.0
2020-03-16 09:40:00,158.79,158.79,158.79,158.79,0.0,152.1748,152.1748,152.1748,152.1748,0.0
2020-03-16 09:45:00,160.68,160.68,154.51,154.92,52746.0,153.9861,153.9861,148.0731,148.466,52746.0
2020-03-16 09:50:00,155.18,158.57,154.86,158.46,36599.0,148.7152,151.964,148.4085,151.8586,36599.0
2020-03-16 09:55:00,158.46,163.82,158.29,162.16,26483.0,151.8586,156.9953,151.6956,155.4044,26483.0
2020-03-16 10:00:00,161.93,162.16,160.35,160.35,33257.0,155.184,155.4044,153.6698,153.6698,33257.0
2020-03-16 10:05:00,160.21,161.54,160.2,160.99,18945.0,153.5357,154.8102,153.5261,154.2832,18945.0
2020-03-16 10:10:00,160.82,162.0,160.4,160.96,29505.0,154.1202,155.2511,153.7177,154.2544,29505.0
2020-03-16 10:15:00,160.96,161.89,160.86,161.17,21331.0,154.2544,155.1457,154.1586,154.4557,21331.0
2020-03-16 10:20:00,161.16,162.08,160.86,161.92,22100.0,154.4461,155.3278,154.1586,155.1744,22100.0
2020-03-16 10:25:00,161.85,163.13,161.77,161.78,16104.0,155.1073,156.334,155.0307,155.0402,16104.0
2020-03-16 10:30:00,161.64,164.66,161.64,164.6,12306.0,154.9061,157.8003,154.9061,157.7428,12306.0
2020-03-16 10:35:00,164.82,165.66,164.23,165.66,19662.0,157.9536,158.7586,157.3882,158.7586,19662.0
2020-03-16 10:40:00,165.93,166.41,165.29,165.88,18256.0,159.0174,159.4774,158.404,158.9694,18256.0
2020-03-16 10:45:00,165.87,167.18,165.87,165.9,6539.0,158.9599,160.2153,158.9599,158.9886,6539.0
2020-03-16 10:50:00,166.06,166.61,165.63,166.24,16296.0,159.1419,159.669,158.7299,159.3144,16296.0
2020-03-16 10:55:00,166.26,167.73,165.94,167.55,15725.0,159.3336,160.7424,159.0269,160.5699,15725.0
2020-03-16 11:00:00,167.4,167.64,166.83,166.92,11077.0,160.4261,160.6561,159.8799,159.9661,11077.0
2020-03-16 11:05:00,166.65,167.8,166.23,167.56,17080.0,159.7074,160.8095,159.3049,160.5795,17080.0
2020-03-16 11:10:00,167.75,169.54,167.75,169.54,15283.0,160.7615,162.477,160.7615,162.477,15283.0
2020-03-16 11:15:00,169.43,171.0,169.32,171.0,22430.0,162.3716,163.8761,162.2661,163.8761,22430.0
2020-03-16 11:20:00,171.09,173.31,171.09,173.31,29598.0,163.9624,166.0899,163.9624,166.0899,29598.0
2020-03-16 11:25:00,173.19,174.27,172.77,173.79,51112.0,165.9749,167.0099,165.5724,166.5499,51112.0
2020-03-16 11:30:00,173.89,176.26,172.84,172.84,34220.0,166.6457,168.917,165.6395,165.6395,34220.0
2020-03-16 11:35:00,172.59,173.63,172.59,173.35,16096.0,165.3999,166.3966,165.3999,166.1282,16096.0
2020-03-16 11:40:00,173.35,173.49,171.57,172.48,12153.0,166.1282,166.2624,164.4224,165.2945,12153.0
2020-03-16 11:45:00,172.34,174.34,172.15,174.22,42651.0,165.1603,167.077,164.9782,166.962,42651.0
2020-03-16 11:50:00,174.22,174.55,172.59,172.85,15654.0,166.962,167.2783,165.3999,165.6491,15654.0
2020-03-16 11:55:00,172.78,173.69,172.56,173.69,19762.0,165.582,166.4541,165.3712,166.4541,19762.0
2020-03-16 12:00:00,173.44,174.43,172.87,174.22,8166.0,166.2145,167.1633,165.6682,166.962,8166.0
2020-03-16 12:05:00,174.21,174.21,172.2,172.2,16483.0,166.9524,166.9524,165.0262,165.0262,16483.0
2020-03-16 12:10:00,172.01,172.29,170.78,170.93,15336.0,164.8441,165.1124,163.6653,163.8091,15336.0
2020-03-16 12:15:00,170.78,170.78,169.95,169.96,20558.0,163.6653,163.6653,162.8699,162.8795,20558.0
2020-03-16 12:20:00,169.95,170.27,169.01,169.88,22506.0,162.8699,163.1766,161.969,162.8028,22506.0
2020-03-16 12:25:00,169.64,171.24,169.42,170.56,19516.0,162.5728,164.1061,162.362,163.4545,19516.0
2020-03-16 12:30:00,170.93,171.2,170.68,170.78,19945.0,163.8091,164.0678,163.5695,163.6653,19945.0
2020-03-16 12:35:00,170.82,172.32,170.75,170.86,23131.0,163.7036,165.1412,163.6366,163.742,23131.0
2020-03-16 12:40:00,170.82,171.53,170.78,171.04,7857.0,163.7036,164.3841,163.6653,163.9145,7857.0
2020-03-16 12:45:00,170.92,171.25,170.11,170.14,14152.0,163.7995,164.1157,163.0232,163.052,14152.0
2020-03-16 12:50:00,170.12,170.46,169.36,169.65,10630.0,163.0328,163.3586,162.3045,162.5824,10630.0
2020-03-16 12:55:00,169.49,169.49,168.58,169.48,4992.0,162.4291,162.4291,161.557,162.4195,4992.0
2020-03-16 13:00:00,169.28,170.33,169.14,170.19,12768.0,162.2278,163.2341,162.0936,163.0999,12768.0
2020-03-16 13:05:00,170.5,170.5,169.33,169.66,5857.0,163.397,163.397,162.2757,162.592,5857.0
2020-03-16 13:10:00,169.59,171.26,169.58,170.45,10339.0,162.5249,164.1253,162.5153,163.3491,10339.0
2020-03-16 13:15:00,170.63,170.64,169.53,169.58,19129.0,163.5216,163.5311,162.4674,162.5153,19129.0
2020-03-16 13:20:00,169.61,170.99,169.3,170.81,24309.0,162.5441,163.8666,162.247,163.6941,24309.0
2020-03-16 13:25:00,170.62,170.75,169.57,169.93,11323.0,163.512,163.6366,162.5057,162.8507,11323.0
2020-03-16 13:30:00,169.77,170.0,169.16,169.8,40830.0,162.6974,162.9178,162.1128,162.7261,40830.0
2020-03-16 13:35:00,169.72,169.9,168.92,169.46,17525.0,162.6495,162.822,161.8828,162.4003,17525.0
2020-03-16 13:40:00,169.37,169.92,169.02,169.7,11193.0,162.314,162.8411,161.9786,162.6303,11193.0
2020-03-16 13:45:00,169.8,170.47,169.79,169.88,8344.0,162.7261,163.3682,162.7166,162.8028,8344.0
2020-03-16 13:50:00,169.89,170.25,169.65,169.71,14593.0,162.8124,163.1574,162.5824,162.6399,14593.0
2020-03-16 13:55:00,169.71,170.7,169.53,170.15,69578.0,162.6399,163.5886,162.4674,163.0616,69578.0
2020-03-16 14:00:00,169.93,170.33,169.9,170.18,28892.0,162.8507,163.2341,162.822,163.0903,28892.0
2020-03-16 14:05:00,169.95,170.81,169.93,170.26,17200.0,162.8699,163.6941,162.8507,163.167,17200.0
2020-03-16 14:10:00,170.18,170.46,170.01,170.15,25611.0,163.0903,163.3586,162.9274,163.0616,25611.0
2020-03-16 14:15:00,170.3,170.3,168.64,169.5,51541.0,163.2053,163.2053,161.6145,162.4386,51541.0
2020-03-16 14:20:00,169.72,170.11,169.5,169.53,17387.0,162.6495,163.0232,162.4386,162.4674,17387.0
2020-03-16 14:25:00,169.51,170.41,169.45,170.3,46095.0,162.4482,163.3107,162.3907,163.2053,46095.0
2020-03-16 14:30:00,170.39,172.3,170.11,172.3,16240.0,163.2916,165.122,163.0232,165.122,16240.0
2020-03-16 14:35:00,172.73,173.01,170.92,170.95,12503.0,165.5341,165.8024,163.7995,163.8282,12503.0
2020-03-16 14:40:00,170.95,170.95,170.13,170.3,10458.0,163.8282,163.8282,163.0424,163.2053,10458.0
2020-03-16 14:45:00,170.3,170.7,170.05,170.69,38858.0,163.2053,163.5886,162.9657,163.5791,38858.0
2020-03-16 14:50:00,170.57,171.77,170.41,170.71,21832.0,163.4641,164.6141,163.3107,163.5982,21832.0
2020-03-16 14:55:00,170.9,172.14,170.41,171.66,27236.0,163.7803,164.9687,163.3107,164.5086,27236.0
2020-03-16 15:00:00,171.8,172.59,170.89,171.02,23803.0,164.6428,165.3999,163.7707,163.8953,23803.0
2020-03-16 15:05:00,171.05,171.9,170.42,171.34,27279.0,163.9241,164.7387,163.3203,164.202,27279.0
2020-03-16 15:10:00,171.05,171.65,170.34,170.59,25932.0,163.9241,164.4991,163.2436,163.4832,25932.0
2020-03-16 15:15:00,170.57,171.71,170.39,171.41,43007.0,163.4641,164.5566,163.2916,164.2691,43007.0
2020-03-16 15:20:00,171.5,172.01,170.6,171.16,43007.0,164.3553,164.8441,163.4928,164.0295,43007.0
2020-03-16 15:25:00,170.97,171.49,170.69,171.0,29656.0,163.8474,164.3457,163.5791,163.8761,29656.0
2020-03-16 15:30:00,171.0,171.17,170.99,171.17,87055.0,163.8761,164.0391,163.8666,164.0391,87055.0
2020-03-16 15:35:00,171.35,171.75,170.34,171.43,73504.0,164.2116,164.5949,163.2436,164.2882,73504.0
2020-03-16 15:40:00,171.42,172.83,170.73,172.65,53852.0,164.2786,165.6299,163.6174,165.4574,53852.0
2020-03-16 15:45:00,172.76,173.66,172.02,173.26,102990.0,165.5628,166.4253,164.8537,166.042,102990.0
2020-03-16 15:50:00,173.23,173.23,170.74,170.81,148209.0,166.0132,166.0132,163.627,163.6941,148209.0
2020-03-16 15:55:00,170.77,172.94,170.4,170.58,307608.0,163.6557,165.7353,163.3011,163.4736,307608.0
2020-03-17 09:30:00,175.03,176.91,174.0,176.48,37609.0,167.7383,169.5399,166.7512,169.1278,37609.0
2020-03-17 09:35:00,176.32,176.51,173.25,173.85,38225.0,168.9745,169.1566,166.0324,166.6074,38225.0
2020-03-17 09:40:00,173.53,174.26,171.77,171.82,21901.0,166.3007,167.0003,164.6141,164.662,21901.0
2020-03-17 09:45:00,171.82,174.67,171.82,173.58,32776.0,164.662,167.3933,164.662,166.3487,32776.0
2020-03-17 09:50:00,173.6,173.6,171.21,171.21,28878.0,166.3678,166.3678,164.0774,164.0774,28878.0
2020-03-17 09:55:00,170.26,170.64,169.72,170.28,31615.0,163.167,163.5311,162.6495,163.1861,31615.0
2020-03-17 10:00:00,170.32,171.76,169.74,171.6,28648.0,163.2245,164.6045,162.6686,164.4511,28648.0
2020-03-17 10:05:00,171.91,173.86,171.91,172.64,31341.0,164.7482,166.617,164.7482,165.4478,31341.0
2020-03-17 10:10:00,172.46,174.16,172.46,173.44,19225.0,165.2753,166.9045,165.2753,166.2145,19225.0
2020-03-17 10:15:00,173.45,174.73,172.5,173.38,34665.0,166.2241,167.4508,165.3137,166.157,34665.0
2020-03-17 10:20:00,173.17,174.64,172.63,173.25,21189.0,165.9557,167.3645,165.4382,166.0324,21189.0
2020-03-17 10:25:00,172.99,174.91,172.92,174.55,19376.0,165.7832,167.6233,165.7162,167.2783,19376.0
2020-03-17 10:30:00,174.25,174.82,172.94,173.01,26359.0,166.9907,167.537,165.7353,165.8024,26359.0
2020-03-17 10:35:00,172.71,174.88,172.62,173.14,18946.0,165.5149,167.5945,165.4287,165.927,18946.0
2020-03-17 10:40:00,173.1,174.5,172.87,174.5,24825.0,165.8887,167.2303,165.6682,167.2303,24825.0
2020-03-17 10:45:00,174.5,175.62,173.47,174.95,29992.0,167.2303,168.3037,166.2432,167.6616,29992.0
2020-03-17 10:50:00,174.96,174.96,173.32,174.51,22350.0,167.6712,167.6712,166.0995,167.2399,22350.0
2020-03-17 10:55:00,174.5,175.53,174.14,175.12,20472.0,167.2303,168.2174,166.8853,167.8245,20472.0
2020-03-17 11:00:00,175.11,176.47,174.77,176.26,18654.0,167.8149,169.1183,167.4891,168.917,18654.0
2020-03-17 11:05:00,176.2,176.97,175.96,176.78,17996.0,168.8595,169.5974,168.6295,169.4153,17996.0
2020-03-17 11:10:00,176.78,177.41,176.58,176.62,36321.0,169.4153,170.0191,169.2237,169.262,36321.0
2020-03-17 11:15:00,176.81,176.81,175.44,175.84,54666.0,169.4441,169.4441,168.1312,168.5145,54666.0
2020-03-17 11:20:00,175.87,176.62,175.45,175.5,40674.0,168.5433,169.262,168.1408,168.1887,40674.0
2020-03-17 11:25:00,175.47,176.73,175.21,175.75,52680.0,168.1599,169.3674,167.9108,168.4283,52680.0
2020-03-17 11:30:00,175.68,176.61,175.51,176.15,22422.0,168.3612,169.2524,168.1983,168.8116,22422.0
2020-03-17 11:35:00,176.17,176.17,173.58,173.64,18956.0,168.8308,168.8308,166.3487,166.4062,18956.0
2020-03-17 11:40:00,173.65,173.82,172.5,172.64,45601.0,166.4157,166.5787,165.3137,165.4478,45601.0
2020-03-17 11:45:00,172.74,174.52,172.48,174.39,13946.0,165.5437,167.2495,165.2945,167.1249,13946.0
2020-03-17 11:50:00,174.28,175.05,174.16,174.31,21073.0,167.0195,167.7574,166.9045,167.0482,21073.0
2020-03-17 11:55:00,174.22,174.43,172.2,173.45,22526.0,166.962,167.1633,165.0262,166.2241,22526.0
2020-03-17 12:00:00,173.44,174.26,173.12,173.25,19039.0,166.2145,167.0003,165.9078,166.0324,19039.0
2020-03-17 12:05:00,173.36,176.58,173.35,176.41,18751.0,166.1378,169.2237,166.1282,169.0608,18751.0
2020-03-17 12:10:00,176.43,177.0,176.1,176.63,23548.0,169.0799,169.6262,168.7637,169.2716,23548.0
2020-03-17 12:15:00,176.8,176.8,174.57,175.29,29004.0,169.4345,169.4345,167.2974,167.9874,29004.0
2020-03-17 12:20:00,175.27,175.27,173.44,174.25,29352.0,167.9683,167.9683,166.2145,166.9907,29352.0
2020-03-17 12:25:00,174.12,174.16,173.26,173.85,20700.0,166.8662,166.9045,166.042,166.6074,20700.0
2020-03-17 12:30:00,173.77,174.76,173.77,174.42,16514.0,166.5307,167.4795,166.5307,167.1537,16514.0
2020-03-17 12:35:00,174.28,174.43,173.7,174.1,15669.0,167.0195,167.1633,166.4637,166.847,15669.0
2020-03-17 12:40:00,173.94,174.2,173.8,174.19,17914.0,166.6937,166.9428,166.5595,166.9332,17914.0
2020-03-17 12:45:00,174.3,174.41,173.89,173.89,14909.0,167.0387,167.1441,166.6457,166.6457,14909.0
2020-03-17 12:50:00,173.98,174.15,173.85,174.13,29981.0,166.732,166.8949,166.6074,166.8757,29981.0
2020-03-17 12:55:00,174.16,174.57,174.0,174.57,17511.0,166.9045,167.2974,166.7512,167.2974,17511.0
2020-03-17 13:00:00,174.68,175.16,174.59,174.98,33096.0,167.4028,167.8628,167.3166,167.6903,33096.0
2020-03-17 13:05:00,174.98,175.52,173.95,173.96,19824.0,167.6903,168.2078,166.7032,166.7128,19824.0
2020-03-17 13:10:00,173.83,173.83,172.0,172.33,13070.0,166.5882,166.5882,164.8345,165.1507,13070.0
2020-03-17 13:15:00,172.02,172.85,172.0,172.66,24995.0,164.8537,165.6491,164.8345,165.467,24995.0
2020-03-17 13:20:00,172.76,173.2,172.28,173.17,19828.0,165.5628,165.9845,165.1028,165.9557,19828.0
2020-03-17 13:25:00,173.17,173.17,172.26,172.5,16927.0,165.9557,165.9557,165.0837,165.3137,16927.0
2020-03-17 13:30:00,172.67,173.53,172.25,173.24,13419.0,165.4766,166.3007,165.0741,166.0228,13419.0
2020-03-17 13:35:00,173.25,173.34,172.65,172.84,11541.0,166.0324,166.1187,165.4574,165.6395,11541.0
2020-03-17 13:40:00,172.96,174.01,172.88,173.61,17918.0,165.7545,166.7607,165.6778,166.3774,17918.0
2020-03-17 13:45:00,173.71,174.12,173.67,173.75,9750.0,166.4732,166.8662,166.4349,166.5116,9750.0
2020-03-17 13:50:00,173.77,173.98,173.06,173.12,16132.0,166.5307,166.732,165.8503,165.9078,16132.0
2020-03-17 13:55:00,173.03,173.49,172.98,173.26,25696.0,165.8216,166.2624,165.7737,166.042,25696.0
2020-03-17 14:00:00,173.27,173.87,173.18,173.87,16117.0,166.0516,166.6266,165.9653,166.6266,16117.0
2020-03-17 14:05:00,173.84,175.67,173.84,174.99,12443.0,166.5978,168.3516,166.5978,167.6999,12443.0
2020-03-17 14:10:00,175.26,175.66,174.97,175.02,18350.0,167.9587,168.342,167.6808,167.7287,18350.0
2020-03-17 14:15:00,175.05,175.93,174.64,175.81,18041.0,167.7574,168.6008,167.3645,168.4858,18041.0
2020-03-17 14:20:00,175.76,175.89,173.58,173.59,14097.0,168.4378,168.5624,166.3487,166.3582,14097.0
2020-03-17 14:25:00,173.77,175.85,173.77,175.85,20354.0,166.5307,168.5241,166.5307,168.5241,20354.0
2020-03-17 14:30:00,175.78,176.4,175.17,175.66,20687.0,168.457,169.0512,167.8724,168.342,20687.0
2020-03-17 14:35:00,175.59,176.99,175.25,176.46,15197.0,168.2749,169.6166,167.9491,169.1087,15197.0
2020-03-17 14:40:00,176.26,176.57,175.69,175.7,19747.0,168.917,169.2141,168.3708,168.3803,19747.0
2020-03-17 14:45:00,175.7,175.72,173.54,173.91,20875.0,168.3803,168.3995,166.3103,166.6649,20875.0
2020-03-17 14:50:00,173.72,174.0,173.36,173.99,30160.0,166.4828,166.7512,166.1378,166.7416,30160.0
2020-03-17 14:55:00,173.88,174.38,173.55,174.15,20172.0,166.6362,167.1153,166.3199,166.8949,20172.0
2020-03-17 15:00:00,174.01,174.12,173.11,173.16,51193.0,166.7607,166.8662,165.8982,165.9462,51193.0
2020-03-17 15:05:00,173.17,174.0,173.08,173.83,13482.0,165.9557,166.7512,165.8695,166.5882,13482.0
2020-03-17 15:10:00,174.0,174.21,173.25,173.91,28715.0,166.7512,166.9524,166.0324,166.6649,28715.0
2020-03-17 15:15:00,173.99,174.25,173.35,173.38,34923.0,166.7416,166.9907,166.1282,166.157,34923.0
2020-03-17 15:20:00,173.38,173.5,171.85,171.86,24335.0,166.157,166.272,164.6907,164.7003,24335.0
2020-03-17 15:25:00,171.91,171.91,169.3,169.39,22875.0,164.7482,164.7482,162.247,162.3332,22875.0
2020-03-17 15:30:00,169.39,169.44,168.73,169.09,36163.0,162.3332,162.3811,161.7007,162.0457,36163.0
2020-03-17 15:35:00,169.15,169.96,169.04,169.96,35330.0,162.1032,162.8795,161.9978,162.8795,35330.0
2020-03-17 15:40:00,169.97,170.91,169.56,170.32,54661.0,162.8891,163.7899,162.4961,163.2245,54661.0
2020-03-17 15:45:00,170.42,170.42,168.96,168.97,44597.0,163.3203,163.3203,161.9211,161.9307,44597.0
2020-03-17 15:50:00,168.96,169.49,163.46,163.77,133677.0,161.9211,162.4291,156.6503,156.9473,133677.0
2020-03-17 15:55:00,163.71,165.95,160.83,164.11,282044.0,156.8898,159.0365,154.1298,157.2732,282044.0
2020-03-18 09:30:00,156.41,158.06,155.68,156.35,3237.0,149.894,151.4752,149.1944,149.8365,3237.0
2020-03-18 09:35:00,156.63,158.94,155.63,156.35,39216.0,150.1048,152.3186,149.1465,149.8365,39216.0
2020-03-18 09:40:00,156.29,157.48,155.16,155.78,27275.0,149.779,150.9194,148.696,149.2902,27275.0
2020-03-18 09:45:00,155.81,155.81,152.71,153.44,15637.0,149.319,149.319,146.3481,147.0477,15637.0
2020-03-18 09:50:00,153.0,155.26,152.73,155.06,25042.0,146.626,148.7919,146.3673,148.6002,25042.0
2020-03-18 09:55:00,155.07,156.08,154.61,155.47,18163.0,148.6098,149.5777,148.169,148.9931,18163.0
2020-03-18 10:00:00,155.38,155.76,154.63,155.38,13336.0,148.9069,149.271,148.1881,148.9069,13336.0
2020-03-18 10:05:00,155.31,155.75,154.64,155.13,32084.0,148.8398,149.2615,148.1977,148.6673,32084.0
2020-03-18 10:10:00,155.23,156.62,155.13,156.48,47212.0,148.7631,150.0952,148.6673,149.961,47212.0
2020-03-18 10:15:00,156.35,157.01,154.68,154.68,21784.0,149.8365,150.469,148.236,148.236,21784.0
2020-03-18 10:20:00,154.48,154.48,153.31,153.5,15473.0,148.0444,148.0444,146.9231,147.1052,15473.0
2020-03-18 10:25:00,153.34,155.33,153.33,155.08,9921.0,146.9519,148.859,146.9423,148.6194,9921.0
2020-03-18 10:30:00,155.35,156.48,155.02,155.8,12276.0,148.8781,149.961,148.5619,149.3094,12276.0
2020-03-18 10:35:00,155.81,156.13,154.85,155.6,13589.0,149.319,149.6256,148.399,149.1177,13589.0
2020-03-18 10:40:00,155.65,156.51,155.4,156.04,17324.0,149.1656,149.9898,148.926,149.5394,17324.0
2020-03-18 10:45:00,155.72,155.87,154.41,154.91,10170.0,149.2327,149.3765,147.9773,148.4565,10170.0
2020-03-18 10:50:00,154.98,155.24,153.16,153.17,15186.0,148.5235,148.7727,146.7794,146.7889,15186.0
2020-03-18 10:55:00,153.08,153.23,151.52,151.76,11685.0,146.7027,146.8464,145.2077,145.4377,11685.0
2020-03-18 11:00:00,151.57,151.81,150.79,151.41,27878.0,145.2556,145.4856,144.5081,145.1023,27878.0
2020-03-18 11:05:00,151.35,151.63,150.78,151.35,15729.0,145.0448,145.3131,144.4985,145.0448,15729.0
2020-03-18 11:10:00,151.39,151.48,150.52,151.02,61809.0,145.0831,145.1693,144.2493,144.7285,61809.0
2020-03-18 11:15:00,151.02,152.11,150.46,151.99,19598.0,144.7285,145.7731,144.1918,145.6581,19598.0
2020-03-18 11:20:00,152.03,153.22,152.03,152.63,17348.0,145.6964,146.8369,145.6964,146.2714,17348.0
2020-03-18 11:25:00,152.64,153.57,152.63,153.53,32063.0,146.281,147.1723,146.2714,147.1339,32063.0
2020-03-18 11:30:00,153.63,154.18,153.04,153.51,11327.0,147.2298,147.7569,146.6644,147.1148,11327.0
2020-03-18 11:35:00,153.56,154.69,153.44,153.9,13223.0,147.1627,148.2456,147.0477,147.4885,13223.0
2020-03-18 11:40:00,153.88,154.44,153.85,154.19,11513.0,147.4694,148.006,147.4406,147.7664,11513.0
2020-03-18 11:45:00,154.09,155.0,153.54,154.54,14274.0,147.6706,148.5427,147.1435,148.1019,14274.0
2020-03-18 11:50:00,154.64,156.25,154.64,155.63,21517.0,148.1977,149.7406,148.1977,149.1465,21517.0
2020-03-18 11:55:00,155.83,156.69,155.72,156.23,13682.0,149.3381,150.1623,149.2327,149.7215,13682.0
2020-03-18 12:00:00,156.28,156.37,154.96,155.42,17661.0,149.7694,149.8556,148.5044,148.9452,17661.0
2020-03-18 12:05:00,155.63,156.27,155.11,155.14,16072.0,149.1465,149.7598,148.6481,148.6769,16072.0
2020-03-18 12:10:00,155.3,155.93,154.56,154.82,12606.0,148.8302,149.434,148.121,148.3702,12606.0
2020-03-18 12:15:00,154.27,154.27,152.17,152.17,6530.0,147.8431,147.8431,145.8306,145.8306,6530.0
2020-03-18 12:20:00,152.61,153.84,152.23,153.29,13134.0,146.2523,147.431,145.8881,146.9039,13134.0
2020-03-18 12:25:00,153.35,153.83,152.97,153.82,6535.0,146.9614,147.4214,146.5973,147.4119,6535.0
2020-03-18 12:30:00,153.82,154.27,153.51,153.98,15870.0,147.4119,147.8431,147.1148,147.5652,15870.0
2020-03-18 12:35:00,154.21,154.21,152.5,152.59,12266.0,147.7856,147.7856,146.1469,146.2331,12266.0
2020-03-18 12:40:00,152.68,152.85,151.99,152.72,7773.0,146.3194,146.4823,145.6581,146.3577,7773.0
2020-03-18 12:45:00,153.51,153.51,152.49,152.64,13267.0,147.1148,147.1148,146.1373,146.281,13267.0
2020-03-18 12:50:00,153.55,153.55,152.55,152.65,8205.0,147.1531,147.1531,146.1948,146.2906,8205.0
2020-03-18 12:55:00,152.65,152.88,152.4,152.88,1323.0,146.2906,146.511,146.051,146.511,1323.0
2020-03-18 13:00:00,152.88,152.88,152.88,152.88,0.0,146.511,146.511,146.511,146.511,0.0
2020-03-18 13:05:00,152.88,152.88,152.88,152.88,0.0,146.511,146.511,146.511,146.511,0.0
2020-03-18 13:10:00,152.33,153.02,151.79,151.79,19385.0,145.9839,146.6452,145.4664,145.4664,19385.0
2020-03-18 13:15:00,151.8,152.25,151.47,151.88,9751.0,145.476,145.9073,145.1598,145.5527,9751.0
2020-03-18 13:20:00,151.65,153.57,151.65,152.38,8159.0,145.3323,147.1723,145.3323,146.0319,8159.0
2020-03-18 13:25:00,152.65,152.79,150.44,150.81,10233.0,146.2906,146.4248,144.1727,144.5273,10233.0
2020-03-18 13:30:00,150.61,150.91,149.28,150.3,15022.0,144.3356,144.6231,143.061,144.0385,15022.0
2020-03-18 13:35:00,150.3,150.89,149.36,149.88,14776.0,144.0385,144.6039,143.1377,143.636,14776.0
2020-03-18 13:40:00,150.06,150.06,148.48,149.22,10397.0,143.8085,143.8085,142.2943,143.0035,10397.0
2020-03-18 13:45:00,148.92,149.6,148.01,149.07,10815.0,142.716,143.3677,141.8439,142.8597,10815.0
2020-03-18 13:50:00,149.21,149.25,148.42,149.01,14328.0,142.9939,143.0322,142.2368,142.8022,14328.0
2020-03-18 13:55:00,149.0,149.24,148.43,148.65,17284.0,142.7927,143.0227,142.2464,142.4572,17284.0
2020-03-18 14:00:00,148.83,148.86,147.89,147.94,8793.0,142.6297,142.6585,141.7289,141.7768,8793.0
2020-03-18 14:05:00,148.28,148.93,147.71,147.72,11485.0,142.1027,142.7256,141.5564,141.566,11485.0
2020-03-18 14:10:00,147.54,147.68,145.15,145.65,16282.0,141.3935,141.5277,139.1031,139.5822,16282.0
2020-03-18 14:15:00,145.53,145.79,145.05,145.21,11599.0,139.4672,139.7164,139.0072,139.1606,11599.0
2020-03-18 14:20:00,145.21,146.59,145.21,145.64,11748.0,139.1606,140.4831,139.1606,139.5726,11748.0
2020-03-18 14:25:00,145.61,146.2,145.18,146.1,10662.0,139.5439,140.1093,139.1318,140.0135,10662.0
2020-03-18 14:30:00,146.24,148.85,146.0,148.06,14310.0,140.1476,142.6489,139.9176,141.8918,14310.0
2020-03-18 14:35:00,148.26,149.67,147.31,149.49,7387.0,142.0835,143.4348,141.1731,143.2623,7387.0
2020-03-18 14:40:00,149.16,149.4,147.83,148.56,16335.0,142.946,143.176,141.6714,142.371,16335.0
2020-03-18 14:45:00,148.68,149.98,148.65,149.39,9734.0,142.486,143.7318,142.4572,143.1664,9734.0
2020-03-18 14:50:00,149.19,149.38,148.37,149.11,12707.0,142.9747,143.1568,142.1889,142.8981,12707.0
2020-03-18 14:55:00,149.59,153.06,149.33,152.6,17088.0,143.3581,146.6835,143.1089,146.2427,17088.0
2020-03-18 15:00:00,153.32,153.32,149.88,150.44,16507.0,146.9327,146.9327,143.636,144.1727,16507.0
2020-03-18 15:05:00,150.98,153.0,150.37,150.58,10051.0,144.6902,146.626,144.1056,144.3068,10051.0
2020-03-18 15:10:00,150.61,151.64,150.43,151.09,15024.0,144.3356,145.3227,144.1631,144.7956,15024.0
2020-03-18 15:15:00,151.09,151.29,150.03,150.71,20541.0,144.7956,144.9873,143.7798,144.4314,20541.0
2020-03-18 15:20:00,150.7,150.86,149.67,149.92,28752.0,144.4218,144.5752,143.4348,143.6743,28752.0
2020-03-18 15:25:00,149.83,150.74,148.22,148.22,30357.0,143.5881,144.4602,142.0452,142.0452,30357.0
2020-03-18 15:30:00,148.52,149.64,148.18,148.82,29856.0,142.3327,143.406,142.0068,142.6202,29856.0
2020-03-18 15:35:00,148.82,149.0,147.19,147.77,41558.0,142.6202,142.7927,141.0581,141.6139,41558.0
2020-03-18 15:40:00,147.8,150.51,147.8,150.27,36159.0,141.6427,144.2398,141.6427,144.0098,36159.0
2020-03-18 15:45:00,150.24,151.33,149.24,151.33,51752.0,143.981,145.0256,143.0227,145.0256,51752.0
2020-03-18 15:50:00,151.33,156.78,151.3,156.4,78368.0,145.0256,150.2485,144.9968,149.8844,78368.0
2020-03-18 15:55:00,156.32,156.56,152.44,155.91,164482.0,149.8077,150.0377,146.0894,149.4148,164482.0
2020-03-19 09:30:00,154.35,155.83,151.26,152.72,28373.0,147.9198,149.3381,144.9585,146.3577,28373.0
2020-03-19 09:35:00,152.19,154.75,152.15,152.27,22126.0,145.8498,148.3031,145.8114,145.9264,22126.0
2020-03-19 09:40:00,152.27,152.27,147.99,149.03,13938.0,145.9264,145.9264,141.8247,142.8214,13938.0
2020-03-19 09:45:00,148.7,150.16,148.7,149.72,26638.0,142.5052,143.9043,142.5052,143.4827,26638.0
2020-03-19 09:50:00,149.52,150.72,149.3,150.71,12539.0,143.291,144.441,143.0802,144.4314,12539.0
2020-03-19 09:55:00,150.97,152.56,150.52,152.39,12831.0,144.6806,146.2044,144.2493,146.0414,12831.0
2020-03-19 10:00:00,152.21,153.33,151.87,153.19,24512.0,145.8689,146.9423,145.5431,146.8081,24512.0
2020-03-19 10:05:00,153.52,154.61,152.92,153.44,32625.0,147.1244,148.169,146.5494,147.0477,32625.0
2020-03-19 10:10:00,153.68,154.97,153.35,154.39,12075.0,147.2777,148.514,146.9614,147.9581,12075.0
2020-03-19 10:15:00,154.21,154.68,153.44,153.92,8328.0,147.7856,148.236,147.0477,147.5077,8328.0
2020-03-19 10:20:00,153.68,154.87,152.9,153.93,12803.0,147.2777,148.4181,146.5302,147.5173,12803.0
2020-03-19 10:25:00,153.82,154.32,153.49,154.32,9576.0,147.4119,147.891,147.0956,147.891,9576.0
2020-03-19 10:30:00,154.26,155.02,154.24,154.94,16561.0,147.8335,148.5619,147.8144,148.4852,16561.0
2020-03-19 10:35:00,154.98,154.98,151.56,151.59,13884.0,148.5235,148.5235,145.246,145.2748,13884.0
2020-03-19 10:40:00,151.98,153.36,150.96,152.0,22233.0,145.6485,146.971,144.671,145.6677,22233.0
2020-03-19 10:45:00,151.9,153.21,151.28,151.29,9364.0,145.5718,146.8273,144.9777,144.9873,9364.0
2020-03-19 10:50:00,151.27,151.39,150.24,150.88,10303.0,144.9681,145.0831,143.981,144.5943,10303.0
2020-03-19 10:55:00,150.87,153.11,150.74,151.79,7833.0,144.5848,146.7314,144.4602,145.4664,7833.0
2020-03-19 11:00:00,151.75,152.62,151.48,151.96,11976.0,145.4281,146.2619,145.1693,145.6294,11976.0
2020-03-19 11:05:00,152.19,153.12,151.07,151.07,14082.0,145.8498,146.741,144.7764,144.7764,14082.0
2020-03-19 11:10:00,151.33,153.78,150.68,153.78,15740.0,145.0256,147.3735,144.4027,147.3735,15740.0
2020-03-19 11:15:00,152.62,153.86,152.62,153.08,9521.0,146.2619,147.4502,146.2619,146.7027,9521.0
2020-03-19 11:20:00,152.89,153.92,152.88,153.82,14626.0,146.5206,147.5077,146.511,147.4119,14626.0
2020-03-19 11:25:00,153.68,154.72,153.47,154.04,5133.0,147.2777,148.2744,147.0764,147.6227,5133.0
2020-03-19 11:30:00,154.02,155.43,153.88,154.97,20005.0,147.6035,148.9548,147.4694,148.514,20005.0
2020-03-19 11:35:00,154.96,155.84,153.74,154.18,18418.0,148.5044,149.3477,147.3352,147.7569,18418.0
2020-03-19 11:40:00,154.21,155.1,154.01,154.01,12613.0,147.7856,148.6385,147.5939,147.5939,12613.0
2020-03-19 11:45:00,154.22,154.34,153.06,153.12,10748.0,147.7952,147.9102,146.6835,146.741,10748.0
2020-03-19 11:50:00,153.37,153.37,151.43,152.12,3563.0,146.9806,146.9806,145.1214,145.7827,3563.0
2020-03-19 11:55:00,152.13,152.67,151.57,151.95,15612.0,145.7923,146.3098,145.2556,145.6198,15612.0
2020-03-19 12:00:00,151.95,152.16,150.37,150.7,13467.0,145.6198,145.821,144.1056,144.4218,13467.0
2020-03-19 12:05:00,150.61,151.06,150.0,150.21,11070.0,144.3356,144.7668,143.751,143.9523,11070.0
2020-03-19 12:10:00,150.19,150.35,149.03,150.25,10109.0,143.9331,144.0864,142.8214,143.9906,10109.0
2020-03-19 12:15:00,149.96,151.36,149.92,150.19,7856.0,143.7127,145.0543,143.6743,143.9331,7856.0
2020-03-19 12:20:00,150.2,151.19,150.2,150.59,19868.0,143.9427,144.8914,143.9427,144.3164,19868.0
2020-03-19 12:25:00,150.46,151.21,150.0,150.81,21536.0,144.1918,144.9106,143.751,144.5273,21536.0
2020-03-19 12:30:00,151.0,151.01,150.0,150.24,14766.0,144.7093,144.7189,143.751,143.981,14766.0
2020-03-19 12:35:00,150.0,150.71,150.0,150.06,7172.0,143.751,144.4314,143.751,143.8085,7172.0
2020-03-19 12:40:00,150.48,150.94,150.0,150.84,20984.0,144.211,144.6518,143.751,144.556,20984.0
2020-03-19 12:45:00,150.84,151.07,150.04,150.36,18179.0,144.556,144.7764,143.7893,144.096,18179.0
2020-03-19 12:50:00,150.18,150.95,149.72,150.87,13529.0,143.9235,144.6614,143.4827,144.5848,13529.0
2020-03-19 12:55:00,151.21,151.72,150.32,150.73,6130.0,144.9106,145.3993,144.0577,144.4506,6130.0
2020-03-19 13:00:00,150.32,150.85,150.31,150.75,10589.0,144.0577,144.5656,144.0481,144.4698,10589.0
2020-03-19 13:05:00,150.82,151.56,150.56,151.08,12567.0,144.5368,145.246,144.2877,144.786,12567.0
2020-03-19 13:10:00,151.21,151.74,150.31,150.31,7914.0,144.9106,145.4185,144.0481,144.0481,7914.0
2020-03-19 13:15:00,150.1,151.48,150.08,151.4,6177.0,143.8468,145.1693,143.8277,145.0927,6177.0
2020-03-19 13:20:00,150.84,151.4,150.68,151.15,12905.0,144.556,145.0927,144.4027,144.8531,12905.0
2020-03-19 13:25:00,151.13,151.4,150.0,150.01,12882.0,144.8339,145.0927,143.751,143.7606,12882.0
2020-03-19 13:30:00,150.0,150.19,150.0,150.11,17316.0,143.751,143.9331,143.751,143.8564,17316.0
2020-03-19 13:35:00,150.07,150.08,149.52,150.08,13086.0,143.8181,143.8277,143.291,143.8277,13086.0
2020-03-19 13:40:00,149.98,151.0,149.7,150.62,16768.0,143.7318,144.7093,143.4635,144.3452,16768.0
2020-03-19 13:45:00,150.63,151.46,150.27,150.62,10027.0,144.3548,145.1502,144.0098,144.3452,10027.0
2020-03-19 13:50:00,150.31,152.97,150.31,152.46,16708.0,144.0481,146.5973,144.0481,146.1085,16708.0
2020-03-19 13:55:00,152.44,152.9,150.03,150.2,13098.0,146.0894,146.5302,143.7798,143.9427,13098.0
2020-03-19 14:00:00,150.5,151.58,150.04,150.61,15610.0,144.2302,145.2652,143.7893,144.3356,15610.0
2020-03-19 14:05:00,150.41,150.71,150.28,150.41,19158.0,144.1439,144.4314,144.0193,144.1439,19158.0
2020-03-19 14:10:00,150.48,150.78,150.17,150.78,14816.0,144.211,144.4985,143.9139,144.4985,14816.0
2020-03-19 14:15:00,151.08,152.45,150.61,152.04,17818.0,144.786,146.0989,144.3356,145.706,17818.0
2020-03-19 14:20:00,152.14,153.18,150.47,152.3,23171.0,145.8019,146.7985,144.2014,145.9552,23171.0
2020-03-19 14:25:00,152.51,153.25,151.93,153.11,18175.0,146.1564,146.8656,145.6006,146.7314,18175.0
2020-03-19 14:30:00,152.7,152.88,151.51,152.29,11738.0,146.3385,146.511,145.1981,145.9456,11738.0
2020-03-19 14:35:00,152.34,152.82,152.07,152.81,13263.0,145.9935,146.4535,145.7348,146.4439,13263.0
2020-03-19 14:40:00,152.62,153.67,152.59,153.58,9150.0,146.2619,147.2681,146.2331,147.1819,9150.0
2020-03-19 14:45:00,153.32,153.69,151.51,151.51,19909.0,146.9327,147.2873,145.1981,145.1981,19909.0
2020-03-19 14:50:00,151.72,152.13,150.73,151.32,27346.0,145.3993,145.7923,144.4506,145.016,27346.0
2020-03-19 14:55:00,151.32,151.54,150.04,150.65,17387.0,145.016,145.2268,143.7893,144.3739,17387.0
2020-03-19 15:00:00,150.2,150.68,149.13,149.89,28267.0,143.9427,144.4027,142.9172,143.6456,28267.0
2020-03-19 15:05:00,149.89,150.69,148.81,148.82,29569.0,143.6456,144.4123,142.6106,142.6202,29569.0
2020-03-19 15:10:00,148.82,150.99,148.82,150.19,27077.0,142.6202,144.6998,142.6202,143.9331,27077.0
2020-03-19 15:15:00,150.24,150.47,149.2,149.24,32004.0,143.981,144.2014,142.9843,143.0227,32004.0
2020-03-19 15:20:00,149.24,150.08,149.2,149.63,27834.0,143.0227,143.8277,142.9843,143.3964,27834.0
2020-03-19 15:25:00,150.0,151.56,149.8,150.75,28605.0,143.751,145.246,143.5593,144.4698,28605.0
2020-03-19 15:30:00,151.03,151.55,149.83,151.23,20526.0,144.7381,145.2364,143.5881,144.9298,20526.0
2020-03-19 15:35:00,151.46,153.16,151.04,152.79,56692.0,145.1502,146.7794,144.7477,146.4248,56692.0
2020-03-19 15:40:00,152.79,152.79,151.99,151.99,37576.0,146.4248,146.4248,145.6581,145.6581,37576.0
2020-03-19 15:45:00,152.19,152.65,149.0,149.6,77544.0,145.8498,146.2906,142.7927,143.3677,77544.0
2020-03-19 15:50:00,150.24,150.36,148.43,148.72,78734.0,143.981,144.096,142.2464,142.5243,78734.0
2020-03-19 15:55:00,149.1,151.23,149.01,151.08,139601.0,142.8885,144.9298,142.8022,144.786,139601.0
2020-03-20 09:30:00,152.6,152.97,151.29,152.81,229139.0,146.2427,146.5973,144.9873,146.4439,229139.0
2020-03-20 09:35:00,152.37,154.01,151.84,153.13,66787.0,146.0223,147.5939,145.5143,146.7506,66787.0
2020-03-20 09:40:00,152.75,153.86,152.34,153.35,56319.0,146.3864,147.4502,145.9935,146.9614,56319.0
2020-03-20 09:45:00,153.7,154.22,152.84,152.84,21490.0,147.2969,147.7952,146.4727,146.4727,21490.0
2020-03-20 09:50:00,153.82,154.12,152.69,153.15,18799.0,147.4119,147.6994,146.3289,146.7698,18799.0
2020-03-20 09:55:00,153.25,153.92,152.94,153.56,22117.0,146.8656,147.5077,146.5685,147.1627,22117.0
2020-03-20 10:00:00,153.81,155.05,153.73,154.56,13599.0,147.4023,148.5906,147.3256,148.121,13599.0
2020-03-20 10:05:00,154.44,154.45,152.88,152.92,17658.0,148.006,148.0156,146.511,146.5494,17658.0
2020-03-20 10:10:00,152.79,154.14,152.15,152.5,8093.0,146.4248,147.7185,145.8114,146.1469,8093.0
2020-03-20 10:15:00,152.76,153.64,152.08,152.08,20940.0,146.396,147.2394,145.7444,145.7444,20940.0
2020-03-20 10:20:00,151.77,153.62,151.56,153.61,12434.0,145.4473,147.2202,145.246,147.2106,12434.0
2020-03-20 10:25:00,153.69,153.96,152.23,152.59,27366.0,147.2873,147.546,145.8881,146.2331,27366.0
2020-03-20 10:30:00,153.12,153.68,152.56,153.55,10501.0,146.741,147.2777,146.2044,147.1531,10501.0
2020-03-20 10:35:00,153.53,154.09,153.24,153.79,9756.0,147.1339,147.6706,146.856,147.3831,9756.0
2020-03-20 10:40:00,153.69,153.99,152.7,152.78,18804.0,147.2873,147.5748,146.3385,146.4152,18804.0
2020-03-20 10:45:00,152.88,153.15,151.54,152.35,12298.0,146.511,146.7698,145.2268,146.0031,12298.0
2020-03-20 10:50:00,152.35,153.65,152.35,153.64,10705.0,146.0031,147.2489,146.0031,147.2394,10705.0
2020-03-20 10:55:00,153.46,154.45,153.39,153.68,14520.0,147.0669,148.0156,146.9998,147.2777,14520.0
2020-03-20 11:00:00,153.47,153.86,153.21,153.39,12258.0,147.0764,147.4502,146.8273,146.9998,12258.0
2020-03-20 11:05:00,153.5,154.13,153.02,153.76,13673.0,147.1052,147.7089,146.6452,147.3544,13673.0
2020-03-20 11:10:00,153.97,154.81,153.16,153.38,9112.0,147.5556,148.3606,146.7794,146.9902,9112.0
2020-03-20 11:15:00,153.08,153.35,151.56,151.76,15888.0,146.7027,146.9614,145.246,145.4377,15888.0
2020-03-20 11:20:00,151.27,152.78,150.16,150.77,42259.0,144.9681,146.4152,143.9043,144.4889,42259.0
2020-03-20 11:25:00,150.39,152.16,150.0,152.04,38539.0,144.1248,145.821,143.751,145.706,38539.0
2020-03-20 11:30:00,151.68,152.0,150.61,151.43,38060.0,145.361,145.6677,144.3356,145.1214,38060.0
2020-03-20 11:35:00,151.47,153.83,151.43,152.53,17843.0,145.1598,147.4214,145.1214,146.1756,17843.0
2020-03-20 11:40:00,152.56,153.29,152.08,152.41,10744.0,146.2044,146.9039,145.7444,146.0606,10744.0
2020-03-20 11:45:00,152.4,152.8,151.64,152.48,14089.0,146.051,146.4344,145.3227,146.1277,14089.0
2020-03-20 11:50:00,152.65,153.97,152.49,152.92,10830.0,146.2906,147.5556,146.1373,146.5494,10830.0
2020-03-20 11:55:00,153.06,153.06,152.05,152.23,9182.0,146.6835,146.6835,145.7156,145.8881,9182.0
2020-03-20 12:00:00,152.46,153.22,152.33,152.33,9680.0,146.1085,146.8369,145.9839,145.9839,9680.0
2020-03-20 12:05:00,152.25,152.5,150.26,150.8,14169.0,145.9073,146.1469,144.0002,144.5177,14169.0
2020-03-20 12:10:00,150.6,152.49,150.6,152.25,6587.0,144.326,146.1373,144.326,145.9073,6587.0
2020-03-20 12:15:00,152.53,152.76,151.39,151.78,9264.0,146.1756,146.396,145.0831,145.4568,9264.0
2020-03-20 12:20:00,151.85,151.85,150.35,150.83,19529.0,145.5239,145.5239,144.0864,144.5464,19529.0
2020-03-20 12:25:00,150.61,150.83,149.92,150.24,12596.0,144.3356,144.5464,143.6743,143.981,12596.0
2020-03-20 12:30:00,150.41,152.67,150.38,152.67,5673.0,144.1439,146.3098,144.1152,146.3098,5673.0
2020-03-20 12:35:00,152.83,153.13,151.98,152.29,11591.0,146.4631,146.7506,145.6485,145.9456,11591.0
2020-03-20 12:40:00,152.58,153.13,151.73,152.89,12971.0,146.2235,146.7506,145.4089,146.5206,12971.0
2020-03-20 12:45:00,152.69,153.61,152.67,153.34,12213.0,146.3289,147.2106,146.3098,146.9519,12213.0
2020-03-20 12:50:00,153.53,154.98,153.13,154.93,14424.0,147.1339,148.5235,146.7506,148.4756,14424.0
2020-03-20 12:55:00,154.92,155.4,153.35,153.49,15465.0,148.466,148.926,146.9614,147.0956,15465.0
2020-03-20 13:00:00,154.26,154.97,153.68,154.24,16323.0,147.8335,148.514,147.2777,147.8144,16323.0
2020-03-20 13:05:00,154.38,154.95,153.63,154.6,8068.0,147.9485,148.4948,147.2298,148.1594,8068.0
2020-03-20 13:10:00,154.44,155.13,153.38,153.75,18442.0,148.006,148.6673,146.9902,147.3448,18442.0
2020-03-20 13:15:00,153.67,154.9,153.5,154.9,11587.0,147.2681,148.4469,147.1052,148.4469,11587.0
2020-03-20 13:20:00,154.87,154.87,153.44,153.89,11905.0,148.4181,148.4181,147.0477,147.4789,11905.0
2020-03-20 13:25:00,153.45,153.98,152.38,152.38,16799.0,147.0573,147.5652,146.0319,146.0319,16799.0
2020-03-20 13:30:00,152.96,153.72,152.58,152.98,12268.0,146.5877,147.316,146.2235,146.6069,12268.0
2020-03-20 13:35:00,152.92,153.68,152.06,153.68,17443.0,146.5494,147.2777,145.7252,147.2777,17443.0
2020-03-20 13:40:00,153.13,153.64,152.34,153.24,7882.0,146.7506,147.2394,145.9935,146.856,7882.0
2020-03-20 13:45:00,153.15,154.11,152.17,152.74,11231.0,146.7698,147.6898,145.8306,146.3769,11231.0
2020-03-20 13:50:00,153.03,153.53,151.01,151.65,12742.0,146.6548,147.1339,144.7189,145.3323,12742.0
2020-03-20 13:55:00,151.69,151.71,151.02,151.11,23099.0,145.3706,145.3898,144.7285,144.8148,23099.0
2020-03-20 14:00:00,151.35,151.87,150.69,151.12,21088.0,145.0448,145.5431,144.4123,144.8243,21088.0
2020-03-20 14:05:00,151.33,152.84,150.78,152.22,14015.0,145.0256,146.4727,144.4985,145.8785,14015.0
2020-03-20 14:10:00,152.41,152.45,150.95,150.96,8014.0,146.0606,146.0989,144.6614,144.671,8014.0
2020-03-20 14:15:00,150.74,151.6,150.59,150.81,17680.0,144.4602,145.2843,144.3164,144.5273,17680.0
2020-03-20 14:20:00,150.81,151.34,149.95,149.96,15003.0,144.5273,145.0352,143.7031,143.7127,15003.0
2020-03-20 14:25:00,149.83,150.34,149.38,150.15,19681.0,143.5881,144.0768,143.1568,143.8948,19681.0
2020-03-20 14:30:00,150.12,150.35,149.1,149.27,9840.0,143.866,144.0864,142.8885,143.0514,9840.0
2020-03-20 14:35:00,149.51,149.66,148.53,149.13,10270.0,143.2814,143.4252,142.3422,142.9172,10270.0
2020-03-20 14:40:00,149.14,149.45,148.44,149.4,32111.0,142.9268,143.2239,142.256,143.176,32111.0
2020-03-20 14:45:00,149.38,150.03,149.06,149.72,12779.0,143.1568,143.7798,142.8502,143.4827,12779.0
2020-03-20 14:50:00,149.69,149.88,148.01,148.08,9786.0,143.4539,143.636,141.8439,141.911,9786.0
2020-03-20 14:55:00,148.08,148.71,146.6,147.34,18216.0,141.911,142.5147,140.4926,141.2018,18216.0
2020-03-20 15:00:00,147.41,148.57,146.86,146.86,12104.0,141.2689,142.3806,140.7418,140.7418,12104.0
2020-03-20 15:05:00,146.99,147.72,146.59,146.6,15247.0,140.8664,141.566,140.4831,140.4926,15247.0
2020-03-20 15:10:00,146.58,147.66,145.93,147.07,15548.0,140.4735,141.5085,139.8506,140.9431,15548.0
2020-03-20 15:15:00,146.96,147.16,145.75,146.13,28681.0,140.8376,141.0293,139.6781,140.0422,28681.0
2020-03-20 15:20:00,145.9,147.05,145.88,146.7,22997.0,139.8218,140.9239,139.8026,140.5885,22997.0
2020-03-20 15:25:00,146.96,149.76,146.66,149.03,14924.0,140.8376,143.521,140.5501,142.8214,14924.0
2020-03-20 15:30:00,149.23,150.28,149.05,149.83,23420.0,143.0131,144.0193,142.8406,143.5881,23420.0
2020-03-20 15:35:00,149.65,149.83,146.85,147.63,19104.0,143.4156,143.5881,140.7322,141.4797,19104.0
2020-03-20 15:40:00,147.53,149.25,147.45,147.8,30552.0,141.3839,143.0322,141.3072,141.6427,30552.0
2020-03-20 15:45:00,147.56,149.43,147.35,148.47,83594.0,141.4127,143.2047,141.2114,142.2847,83594.0
2020-03-20 15:50:00,148.72,150.61,148.51,150.48,92494.0,142.5243,144.3356,142.3231,144.211,92494.0
2020-03-20 15:55:00,150.48,150.48,149.0,149.79,172029.0,144.211,144.211,142.7927,143.5498,172029.0
2020-03-23 09:30:00,146.71,148.85,144.6,148.72,59003.0,140.5981,142.6489,138.576,142.5243,59003.0
2020-03-23 09:35:00,148.32,148.69,145.67,146.09,27547.0,142.141,142.4956,139.6014,140.0039,27547.0
2020-03-23 09:40:00,146.1,147.81,145.63,147.16,19898.0,140.0135,141.6522,139.5631,141.0293,19898.0
2020-03-23 09:45:00,147.25,148.62,146.76,148.3,22149.0,141.1156,142.4285,140.646,142.1218,22149.0
2020-03-23 09:50:00,148.62,151.89,148.02,149.38,18543.0,142.4285,145.5623,141.8535,143.1568,18543.0
2020-03-23 09:55:00,150.04,151.37,149.57,151.37,10642.0,143.7893,145.0639,143.3389,145.0639,10642.0
2020-03-23 10:00:00,151.03,152.0,149.9,150.97,50782.0,144.7381,145.6677,143.6552,144.6806,50782.0
2020-03-23 10:05:00,150.49,152.67,150.48,152.07,16131.0,144.2206,146.3098,144.211,145.7348,16131.0
2020-03-23 10:10:00,151.75,154.13,151.75,154.08,15828.0,145.4281,147.7089,145.4281,147.661,15828.0
2020-03-23 10:15:00,154.14,154.14,152.13,152.43,13935.0,147.7185,147.7185,145.7923,146.0798,13935.0
2020-03-23 10:20:00,152.72,153.33,151.75,152.95,25620.0,146.3577,146.9423,145.4281,146.5781,25620.0
2020-03-23 10:25:00,153.7,153.89,152.42,153.29,21574.0,147.2969,147.4789,146.0702,146.9039,21574.0
2020-03-23 10:30:00,153.25,153.54,151.86,152.72,31831.0,146.8656,147.1435,145.5335,146.3577,31831.0
2020-03-23 10:35:00,152.71,153.05,151.76,152.77,21675.0,146.3481,146.6739,145.4377,146.4056,21675.0
2020-03-23 10:40:00,152.87,153.43,152.2,153.21,10599.0,146.5014,147.0381,145.8594,146.8273,10599.0
2020-03-23 10:45:00,153.03,153.28,151.27,152.67,37128.0,146.6548,146.8944,144.9681,146.3098,37128.0
2020-03-23 10:50:00,152.96,152.96,150.51,150.51,16079.0,146.5877,146.5877,144.2398,144.2398,16079.0
2020-03-23 10:55:00,150.58,150.89,149.85,150.37,14431.0,144.3068,144.6039,143.6073,144.1056,14431.0
2020-03-23 11:00:00,150.56,150.58,149.66,150.54,19480.0,144.2877,144.3068,143.4252,144.2685,19480.0
2020-03-23 11:05:00,150.21,151.54,149.83,151.01,26196.0,143.9523,145.2268,143.5881,144.7189,26196.0
2020-03-23 11:10:00,151.17,151.79,150.59,151.37,15210.0,144.8723,145.4664,144.3164,145.0639,15210.0
2020-03-23 11:15:00,151.34,151.83,150.83,151.43,19723.0,145.0352,145.5048,144.5464,145.1214,19723.0
2020-03-23 11:20:00,151.41,151.42,149.96,150.55,19141.0,145.1023,145.1118,143.7127,144.2781,19141.0
2020-03-23 11:25:00,150.38,150.86,149.94,150.58,13893.0,144.1152,144.5752,143.6935,144.3068,13893.0
2020-03-23 11:30:00,150.64,151.93,150.32,151.24,17191.0,144.3643,145.6006,144.0577,144.9393,17191.0
2020-03-23 11:35:00,151.38,151.87,150.65,151.13,11041.0,145.0735,145.5431,144.3739,144.8339,11041.0
2020-03-23 11:40:00,151.17,151.23,148.94,148.94,23789.0,144.8723,144.9298,142.7352,142.7352,23789.0
2020-03-23 11:45:00,148.94,150.28,148.24,150.27,23048.0,142.7352,144.0193,142.0643,144.0098,23048.0
2020-03-23 11:50:00,150.26,151.62,149.68,151.12,21833.0,144.0002,145.3035,143.4443,144.8243,21833.0
2020-03-23 11:55:00,150.89,150.89,149.85,150.46,16564.0,144.6039,144.6039,143.6073,144.1918,16564.0
2020-03-23 12:00:00,150.46,151.98,150.26,151.33,26092.0,144.1918,145.6485,144.0002,145.0256,26092.0
2020-03-23 12:05:00,151.15,151.53,150.17,150.29,18787.0,144.8531,145.2173,143.9139,144.0289,18787.0
2020-03-23 12:10:00,150.09,150.88,149.84,150.82,16287.0,143.8373,144.5943,143.5977,144.5368,16287.0
2020-03-23 12:15:00,150.82,152.56,150.25,152.01,27817.0,144.5368,146.2044,143.9906,145.6773,27817.0
2020-03-23 12:20:00,152.15,152.58,151.65,152.35,27444.0,145.8114,146.2235,145.3323,146.0031,27444.0
2020-03-23 12:25:00,152.08,152.41,151.09,151.38,14265.0,145.7444,146.0606,144.7956,145.0735,14265.0
2020-03-23 12:30:00,151.44,152.0,150.78,151.66,17220.0,145.131,145.6677,144.4985,145.3418,17220.0
2020-03-23 12:35:00,151.91,152.97,151.63,152.97,15088.0,145.5814,146.5973,145.3131,146.5973,15088.0
2020-03-23 12:40:00,153.14,154.88,152.76,154.43,13006.0,146.7602,148.4277,146.396,147.9964,13006.0
2020-03-23 12:45:00,154.72,155.59,153.79,155.13,32582.0,148.2744,149.1081,147.3831,148.6673,32582.0
2020-03-23 12:50:00,154.8,155.92,154.51,154.86,15795.0,148.351,149.4244,148.0731,148.4085,15795.0
2020-03-23 12:55:00,155.03,156.35,154.71,155.46,10318.0,148.5715,149.8365,148.2648,148.9835,10318.0
2020-03-23 13:00:00,155.69,155.91,154.26,154.55,35821.0,149.204,149.4148,147.8335,148.1115,35821.0
2020-03-23 13:05:00,154.26,155.98,154.24,155.29,11216.0,147.8335,149.4819,147.8144,148.8206,11216.0
2020-03-23 13:10:00,155.25,156.19,155.03,155.88,20518.0,148.7823,149.6831,148.5715,149.386,20518.0
2020-03-23 13:15:00,155.43,155.43,153.95,154.21,42436.0,148.9548,148.9548,147.5364,147.7856,42436.0
2020-03-23 13:20:00,154.41,154.8,153.35,153.54,22350.0,147.9773,148.351,146.9614,147.1435,22350.0
2020-03-23 13:25:00,153.87,154.53,153.27,153.58,17968.0,147.4598,148.0923,146.8848,147.1819,17968.0
2020-03-23 13:30:00,153.33,153.34,152.44,152.94,17936.0,146.9423,146.9519,146.0894,146.5685,17936.0
2020-03-23 13:35:00,152.68,152.82,150.81,151.47,9160.0,146.3194,146.4535,144.5273,145.1598,9160.0
2020-03-23 13:40:00,151.19,152.86,150.43,150.75,10084.0,144.8914,146.4919,144.1631,144.4698,10084.0
2020-03-23 13:45:00,150.72,153.0,150.71,153.0,5628.0,144.441,146.626,144.4314,146.626,5628.0
2020-03-23 13:50:00,152.94,152.95,151.74,152.38,18157.0,146.5685,146.5781,145.4185,146.0319,18157.0
2020-03-23 13:55:00,152.17,152.17,149.99,150.81,20917.0,145.8306,145.8306,143.7414,144.5273,20917.0
2020-03-23 14:00:00,150.55,151.44,150.06,151.43,31336.0,144.2781,145.131,143.8085,145.1214,31336.0
2020-03-23 14:05:00,151.46,152.29,150.33,150.33,34616.0,145.1502,145.9456,144.0673,144.0673,34616.0
2020-03-23 14:10:00,150.11,151.7,150.09,151.03,17093.0,143.8564,145.3802,143.8373,144.7381,17093.0
2020-03-23 14:15:00,151.15,151.59,150.11,150.19,72291.0,144.8531,145.2748,143.8564,143.9331,72291.0
2020-03-23 14:20:00,150.19,151.24,150.17,151.01,19401.0,143.9331,144.9393,143.9139,144.7189,19401.0
2020-03-23 14:25:00,150.64,151.43,150.26,150.41,51551.0,144.3643,145.1214,144.0002,144.1439,51551.0
2020-03-23 14:30:00,150.47,150.72,148.9,149.49,60563.0,144.2014,144.441,142.6968,143.2623,60563.0
2020-03-23 14:35:00,149.48,150.99,149.46,150.14,19557.0,143.2527,144.6998,143.2335,143.8852,19557.0
2020-03-23 14:40:00,150.14,151.84,150.14,150.97,12095.0,143.8852,145.5143,143.8852,144.6806,12095.0
2020-03-23 14:45:00,151.26,152.39,150.53,152.38,20770.0,144.9585,146.0414,144.2589,146.0319,20770.0
2020-03-23 14:50:00,152.18,152.18,150.21,150.45,24403.0,145.8402,145.8402,143.9523,144.1823,24403.0
2020-03-23 14:55:00,150.34,150.78,148.76,148.78,19119.0,144.0768,144.4985,142.5627,142.5818,19119.0
2020-03-23 15:00:00,148.73,149.94,148.4,149.94,25317.0,142.5339,143.6935,142.2177,143.6935,25317.0
2020-03-23 15:05:00,149.93,150.29,147.89,147.89,20065.0,143.6839,144.0289,141.7289,141.7289,20065.0
2020-03-23 15:10:00,147.81,147.81,146.65,147.2,12541.0,141.6522,141.6522,140.5406,141.0677,12541.0
2020-03-23 15:15:00,147.36,147.45,145.98,145.98,14152.0,141.221,141.3072,139.8985,139.8985,14152.0
2020-03-23 15:20:00,145.86,146.58,145.15,146.2,32253.0,139.7835,140.4735,139.1031,140.1093,32253.0
2020-03-23 15:25:00,146.18,146.73,145.89,146.06,18513.0,140.0901,140.6172,139.8122,139.9751,18513.0
2020-03-23 15:30:00,146.11,146.59,144.03,144.15,28598.0,140.0231,140.4831,138.0297,138.1447,28598.0
2020-03-23 15:35:00,144.03,145.82,143.93,145.35,40642.0,138.0297,139.7451,137.9339,139.2947,40642.0
2020-03-23 15:40:00,145.37,146.44,145.16,146.4,40727.0,139.3139,140.3393,139.1126,140.301,40727.0
2020-03-23 15:45:00,146.26,146.9,144.89,145.36,42801.0,140.1668,140.7801,138.8539,139.3043,42801.0
2020-03-23 15:50:00,145.06,147.35,144.92,146.23,61820.0,139.0168,141.2114,138.8826,140.1381,61820.0
2020-03-23 15:55:00,146.45,146.58,144.38,145.43,156787.0,140.3489,140.4735,138.3651,139.3714,156787.0
2020-03-24 09:30:00,150.67,153.91,150.25,153.87,32771.0,144.3931,147.4981,143.9906,147.4598,32771.0
2020-03-24 09:35:00,154.66,154.96,152.3,153.72,40637.0,148.2169,148.5044,145.9552,147.316,40637.0
2020-03-24 09:40:00,154.49,154.63,151.51,151.51,19177.0,148.054,148.1881,145.1981,145.1981,19177.0
2020-03-24 09:45:00,151.91,152.9,151.43,151.78,15169.0,145.5814,146.5302,145.1214,145.4568,15169.0
2020-03-24 09:50:00,152.02,155.96,151.9,155.39,31902.0,145.6869,149.4627,145.5718,148.9165,31902.0
2020-03-24 09:55:00,155.04,155.58,154.58,155.2,21161.0,148.581,149.0985,148.1402,148.7344,21161.0
2020-03-24 10:00:00,155.19,155.76,154.53,155.0,14317.0,148.7248,149.271,148.0923,148.5427,14317.0
2020-03-24 10:05:00,155.32,155.83,154.7,155.22,35125.0,148.8494,149.3381,148.2552,148.7535,35125.0
2020-03-24 10:10:00,155.37,155.37,154.08,154.97,12455.0,148.8973,148.8973,147.661,148.514,12455.0
2020-03-24 10:15:00,155.31,156.0,155.04,155.86,32956.0,148.8398,149.501,148.581,149.3669,32956.0
2020-03-24 10:20:00,156.0,156.21,155.58,155.91,14974.0,149.501,149.7023,149.0985,149.4148,14974.0
2020-03-24 10:25:00,155.82,156.61,155.62,156.15,14810.0,149.3285,150.0856,149.1369,149.6448,14810.0
2020-03-24 10:30:00,156.0,156.34,155.53,155.72,13854.0,149.501,149.8269,149.0506,149.2327,13854.0
2020-03-24 10:35:00,155.64,155.93,153.81,155.93,15280.0,149.156,149.434,147.4023,149.434,15280.0
2020-03-24 10:40:00,155.84,156.66,155.46,155.46,13352.0,149.3477,150.1335,148.9835,148.9835,13352.0
2020-03-24 10:45:00,155.37,155.6,154.67,154.93,8424.0,148.8973,149.1177,148.2265,148.4756,8424.0
2020-03-24 10:50:00,155.06,155.42,154.44,154.9,32933.0,148.6002,148.9452,148.006,148.4469,32933.0
2020-03-24 10:55:00,154.87,155.63,154.34,154.45,22150.0,148.4181,149.1465,147.9102,148.0156,22150.0
2020-03-24 11:00:00,155.24,155.97,155.02,155.53,15122.0,148.7727,149.4723,148.5619,149.0506,15122.0
2020-03-24 11:05:00,155.53,156.51,155.34,156.2,16020.0,149.0506,149.9898,148.8685,149.6927,16020.0
2020-03-24 11:10:00,156.25,157.96,156.09,157.45,5581.0,149.7406,151.3794,149.5873,150.8906,5581.0
2020-03-24 11:15:00,157.46,157.8,156.62,157.25,7341.0,150.9002,151.2261,150.0952,150.699,7341.0
2020-03-24 11:20:00,157.25,157.8,156.95,157.08,11759.0,150.699,151.2261,150.4115,150.5361,11759.0
2020-03-24 11:25:00,157.08,158.25,157.07,158.18,9061.0,150.5361,151.6573,150.5265,151.5902,9061.0
2020-03-24 11:30:00,158.19,158.26,157.25,157.55,17223.0,151.5998,151.6669,150.699,150.9865,17223.0
2020-03-24 11:35:00,158.02,158.69,157.53,158.44,13771.0,151.4369,152.079,150.9673,151.8394,13771.0
2020-03-24 11:40:00,158.74,159.23,158.14,158.72,11410.0,152.1269,152.5965,151.5519,152.1077,11410.0
2020-03-24 11:45:00,158.71,158.99,158.23,158.4,6588.0,152.0981,152.3665,151.6381,151.8011,6588.0
2020-03-24 11:50:00,158.22,158.33,157.54,158.19,9083.0,151.6286,151.734,150.9769,151.5998,9083.0
2020-03-24 11:55:00,158.03,160.0,158.03,160.0,11913.0,151.4465,153.3344,151.4465,153.3344,11913.0
2020-03-24 12:00:00,160.31,160.69,159.05,159.68,11591.0,153.6315,153.9957,152.424,153.0277,11591.0
2020-03-24 12:05:00,159.68,159.68,158.16,158.18,8053.0,153.0277,153.0277,151.5711,151.5902,8053.0
2020-03-24 12:10:00,158.28,158.73,157.44,157.44,6209.0,151.6861,152.1173,150.8811,150.8811,6209.0
2020-03-24 12:15:00,157.44,158.12,157.21,157.94,5553.0,150.8811,151.5327,150.6606,151.3602,5553.0
2020-03-24 12:20:00,157.92,159.67,157.91,159.28,21157.0,151.3411,153.0182,151.3315,152.6444,21157.0
2020-03-24 12:25:00,159.56,161.61,159.43,161.43,17756.0,152.9127,154.8773,152.7881,154.7048,17756.0
2020-03-24 12:30:00,161.79,162.0,160.53,160.72,14779.0,155.0498,155.2511,153.8423,154.0244,14779.0
2020-03-24 12:35:00,160.72,161.67,160.6,161.32,7889.0,154.0244,154.9348,153.9094,154.5994,7889.0
2020-03-24 12:40:00,161.31,161.65,160.46,161.18,9399.0,154.5898,154.9157,153.7752,154.4652,9399.0
2020-03-24 12:45:00,161.0,161.02,160.19,160.74,8987.0,154.2927,154.3119,153.5165,154.0436,8987.0
2020-03-24 12:50:00,160.82,160.9,159.86,160.57,12883.0,154.1202,154.1969,153.2002,153.8807,12883.0
2020-03-24 12:55:00,160.47,160.72,159.62,159.76,28963.0,153.7848,154.0244,152.9702,153.1044,28963.0
2020-03-24 13:00:00,159.66,160.5,158.74,158.74,9384.0,153.0086,153.8136,152.1269,152.1269,9384.0
2020-03-24 13:05:00,158.99,158.99,157.34,158.05,11915.0,152.3665,152.3665,150.7852,151.4656,11915.0
2020-03-24 13:10:00,157.99,158.83,157.64,158.53,7255.0,151.4081,152.2131,151.0727,151.9256,7255.0
2020-03-24 13:15:00,158.84,158.88,157.71,158.62,10417.0,152.2227,152.2611,151.1398,152.0119,10417.0
2020-03-24 13:20:00,158.28,159.63,157.81,159.43,13325.0,151.6861,152.9798,151.2356,152.7881,13325.0
2020-03-24 13:25:00,159.43,159.85,158.34,159.67,6621.0,152.7881,153.1907,151.7436,153.0182,6621.0
2020-03-24 13:30:00,159.48,159.9,158.54,158.75,12907.0,152.8361,153.2386,151.9352,152.1365,12907.0
2020-03-24 13:35:00,158.55,158.95,157.21,157.21,17379.0,151.9448,152.3281,150.6606,150.6606,17379.0
2020-03-24 13:40:00,157.19,157.68,156.4,157.38,17510.0,150.6415,151.1111,149.8844,150.8236,17510.0
2020-03-24 13:45:00,157.12,157.38,155.87,155.89,16247.0,150.5744,150.8236,149.3765,149.3956,16247.0
2020-03-24 13:50:00,155.83,156.33,155.71,155.89,20394.0,149.3381,149.8173,149.2231,149.3956,20394.0
2020-03-24 13:55:00,156.03,156.57,155.7,156.0,27944.0,149.5298,150.0473,149.2135,149.501,27944.0
2020-03-24 14:00:00,156.0,156.75,155.55,155.82,11604.0,149.501,150.2198,149.0698,149.3285,11604.0
2020-03-24 14:05:00,155.8,156.4,155.0,155.0,22723.0,149.3094,149.8844,148.5427,148.5427,22723.0
2020-03-24 14:10:00,155.0,155.29,154.4,154.72,18037.0,148.5427,148.8206,147.9677,148.2744,18037.0
2020-03-24 14:15:00,154.7,156.3,154.7,155.41,19225.0,148.2552,149.7885,148.2552,148.9356,19225.0
2020-03-24 14:20:00,155.44,156.3,155.11,156.0,14148.0,148.9644,149.7885,148.6481,149.501,14148.0
2020-03-24 14:25:00,156.02,156.69,155.77,155.91,12074.0,149.5202,150.1623,149.2806,149.4148,12074.0
2020-03-24 14:30:00,155.64,156.72,155.35,156.19,13301.0,149.156,150.191,148.8781,149.6831,13301.0
2020-03-24 14:35:00,156.19,157.99,156.19,157.99,11042.0,149.6831,151.4081,149.6831,151.4081,11042.0
2020-03-24 14:40:00,157.84,158.68,157.37,158.68,11233.0,151.2644,152.0694,150.814,152.0694,11233.0
2020-03-24 14:45:00,158.06,158.52,157.23,157.77,7176.0,151.4752,151.9161,150.6798,151.1973,7176.0
2020-03-24 14:50:00,157.73,159.81,157.59,159.52,21344.0,151.159,153.1523,151.0248,152.8744,21344.0
2020-03-24 14:55:00,159.4,160.37,158.8,160.13,23174.0,152.7594,153.689,152.1844,153.459,23174.0
2020-03-24 15:00:00,160.02,160.46,159.51,160.04,26903.0,153.3536,153.7752,152.8648,153.3727,26903.0
2020-03-24 15:05:00,160.05,161.57,159.88,161.4,30618.0,153.3823,154.839,153.2194,154.6761,30618.0
2020-03-24 15:10:00,161.38,162.36,159.89,160.95,34325.0,154.6569,155.5961,153.229,154.2448,34325.0
2020-03-24 15:15:00,160.84,161.71,160.63,161.36,20002.0,154.1394,154.9732,153.9382,154.6377,20002.0
2020-03-24 15:20:00,161.23,161.53,160.41,160.85,12155.0,154.5132,154.8007,153.7273,154.149,12155.0
2020-03-24 15:25:00,160.93,162.9,160.46,162.42,13034.0,154.2257,156.1136,153.7752,155.6536,13034.0
2020-03-24 15:30:00,162.73,163.26,162.28,162.56,19065.0,155.9507,156.4586,155.5194,155.7878,19065.0
2020-03-24 15:35:00,162.65,164.62,162.43,163.91,38259.0,155.874,157.7619,155.6632,157.0815,38259.0
2020-03-24 15:40:00,163.95,165.0,163.58,164.63,31312.0,157.1198,158.1261,156.7653,157.7715,31312.0
2020-03-24 15:45:00,164.92,164.92,163.28,164.17,27492.0,158.0494,158.0494,156.4778,157.3307,27492.0
2020-03-24 15:50:00,164.17,167.55,164.17,165.34,83920.0,157.3307,160.5699,157.3307,158.4519,83920.0
2020-03-24 15:55:00,165.34,166.59,164.97,165.92,167999.0,158.4519,159.6499,158.0974,159.0078,167999.0
2020-03-25 09:30:00,166.29,166.99,161.03,166.9,35765.0,159.3624,160.0332,154.3215,159.9469,35765.0
2020-03-25 09:35:00,165.3,167.57,165.2,166.23,15172.0,158.4136,160.589,158.3178,159.3049,15172.0
2020-03-25 09:40:00,166.22,167.51,165.94,166.62,30613.0,159.2953,160.5315,159.0269,159.6786,30613.0
2020-03-25 09:45:00,167.01,167.25,164.59,165.56,36856.0,160.0524,160.2824,157.7332,158.6628,36856.0
2020-03-25 09:50:00,165.52,165.52,161.83,161.83,8800.0,158.6244,158.6244,155.0882,155.0882,8800.0
2020-03-25 09:55:00,161.59,162.86,161.35,161.35,14406.0,154.8582,156.0753,154.6282,154.6282,14406.0
2020-03-25 10:00:00,161.78,162.35,161.05,161.58,5974.0,155.0402,155.5865,154.3407,154.8486,5974.0
2020-03-25 10:05:00,161.16,162.97,161.16,162.94,16025.0,154.4461,156.1807,154.4461,156.1519,16025.0
2020-03-25 10:10:00,162.66,162.73,161.04,161.65,18107.0,155.8836,155.9507,154.3311,154.9157,18107.0
2020-03-25 10:15:00,161.64,162.68,161.64,162.66,2945.0,154.9061,155.9028,154.9061,155.8836,2945.0
2020-03-25 10:20:00,162.74,164.49,162.67,163.9,6265.0,155.9603,157.6374,155.8932,157.0719,6265.0
2020-03-25 10:25:00,163.87,164.21,162.46,163.39,9461.0,157.0432,157.369,155.6919,156.5832,9461.0
2020-03-25 10:30:00,163.34,164.69,163.13,163.72,11322.0,156.5353,157.829,156.334,156.8994,11322.0
2020-03-25 10:35:00,163.41,164.18,162.46,163.99,17589.0,156.6023,157.3403,155.6919,157.1582,17589.0
2020-03-25 10:40:00,163.8,164.2,162.53,162.53,7518.0,156.9761,157.3594,155.759,155.759,7518.0
2020-03-25 10:45:00,162.38,162.59,160.61,160.84,7811.0,155.6153,155.8165,153.919,154.1394,7811.0
2020-03-25 10:50:00,160.86,162.93,160.86,161.76,7020.0,154.1586,156.1423,154.1586,155.0211,7020.0
2020-03-25 10:55:00,161.66,162.94,161.56,162.92,2680.0,154.9252,156.1519,154.8294,156.1328,2680.0
2020-03-25 11:00:00,163.26,163.4,162.26,163.11,8339.0,156.4586,156.5928,155.5003,156.3148,8339.0
2020-03-25 11:05:00,162.73,163.7,162.73,163.22,11530.0,155.9507,156.8803,155.9507,156.4203,11530.0
2020-03-25 11:10:00,163.6,163.6,162.23,162.43,6606.0,156.7844,156.7844,155.4715,155.6632,6606.0
2020-03-25 11:15:00,162.42,163.89,161.62,163.89,10936.0,155.6536,157.0623,154.8869,157.0623,10936.0
2020-03-25 11:20:00,163.43,163.71,162.01,162.87,10265.0,156.6215,156.8898,155.2607,156.0848,10265.0
2020-03-25 11:25:00,163.06,164.82,163.03,163.86,17367.0,156.2669,157.9536,156.2382,157.0336,17367.0
2020-03-25 11:30:00,163.82,163.82,162.56,163.67,10469.0,156.9953,156.9953,155.7878,156.8515,10469.0
2020-03-25 11:35:00,163.34,164.1,162.56,163.54,5153.0,156.5353,157.2636,155.7878,156.7269,5153.0
2020-03-25 11:40:00,163.95,163.95,162.66,162.92,11052.0,157.1198,157.1198,155.8836,156.1328,11052.0
2020-03-25 11:45:00,163.12,163.78,162.93,163.5,4985.0,156.3244,156.9569,156.1423,156.6886,4985.0
2020-03-25 11:50:00,163.27,163.55,161.28,161.97,11280.0,156.4682,156.7365,154.5611,155.2223,11280.0
2020-03-25 11:55:00,161.97,162.59,161.84,162.59,6803.0,155.2223,155.8165,155.0977,155.8165,6803.0
2020-03-25 12:00:00,162.26,163.7,162.19,163.46,4236.0,155.5003,156.8803,155.4332,156.6503,4236.0
2020-03-25 12:05:00,163.25,164.26,163.1,163.44,16576.0,156.449,157.4169,156.3053,156.6311,16576.0
2020-03-25 12:10:00,163.44,163.69,162.55,163.19,13822.0,156.6311,156.8707,155.7782,156.3915,13822.0
2020-03-25 12:15:00,163.49,164.13,163.41,163.49,6567.0,156.679,157.2923,156.6023,156.679,6567.0
2020-03-25 12:20:00,163.47,164.04,163.34,163.97,6669.0,156.6598,157.2061,156.5353,157.139,6669.0
2020-03-25 12:25:00,164.31,165.46,163.39,163.72,22488.0,157.4648,158.5669,156.5832,156.8994,22488.0
2020-03-25 12:30:00,163.96,163.96,162.37,162.78,26476.0,157.1294,157.1294,155.6057,155.9986,26476.0
2020-03-25 12:35:00,162.78,163.85,161.79,163.85,18710.0,155.9986,157.024,155.0498,157.024,18710.0
2020-03-25 12:40:00,163.7,164.79,163.49,163.74,12206.0,156.8803,157.9249,156.679,156.9186,12206.0
2020-03-25 12:45:00,163.75,164.65,163.62,163.93,21070.0,156.9282,157.7907,156.8036,157.1007,21070.0
2020-03-25 12:50:00,164.18,164.33,162.81,162.81,12781.0,157.3403,157.484,156.0273,156.0273,12781.0
2020-03-25 12:55:00,162.56,163.81,162.25,163.54,106450.0,155.7878,156.9857,155.4907,156.7269,106450.0
2020-03-25 13:00:00,163.68,164.57,163.27,163.7,10299.0,156.8611,157.714,156.4682,156.8803,10299.0
2020-03-25 13:05:00,163.79,165.5,163.4,164.82,11818.0,156.9665,158.6053,156.5928,157.9536,11818.0
2020-03-25 13:10:00,164.72,165.02,163.97,164.75,14523.0,157.8578,158.1453,157.139,157.8865,14523.0
2020-03-25 13:15:00,164.61,166.76,164.6,166.2,18356.0,157.7524,159.8128,157.7428,159.2761,18356.0
2020-03-25 13:20:00,166.26,166.44,164.77,165.33,13459.0,159.3336,159.5061,157.9057,158.4424,13459.0
2020-03-25 13:25:00,165.59,165.78,165.0,165.72,13578.0,158.6915,158.8736,158.1261,158.8161,13578.0
2020-03-25 13:30:00,165.79,166.4,165.02,165.68,13769.0,158.8832,159.4678,158.1453,158.7778,13769.0
2020-03-25 13:35:00,165.5,166.06,165.12,165.68,9082.0,158.6053,159.1419,158.2411,158.7778,9082.0
2020-03-25 13:40:00,165.78,166.58,165.63,166.58,6348.0,158.8736,159.6403,158.7299,159.6403,6348.0
2020-03-25 13:45:00,166.45,167.02,166.22,166.29,9277.0,159.5157,160.062,159.2953,159.3624,9277.0
2020-03-25 13:50:00,166.56,166.56,165.38,166.0,21280.0,159.6211,159.6211,158.4903,159.0844,21280.0
2020-03-25 13:55:00,165.95,166.29,165.57,165.84,20085.0,159.0365,159.3624,158.6724,158.9311,20085.0
2020-03-25 14:00:00,165.99,166.31,164.84,164.9,25771.0,159.0749,159.3815,157.9728,158.0303,25771.0
2020-03-25 14:05:00,164.84,164.84,162.09,162.09,11668.0,157.9728,157.9728,155.3373,155.3373,11668.0
2020-03-25 14:10:00,162.65,164.35,162.45,164.13,14086.0,155.874,157.5032,155.6823,157.2923,14086.0
2020-03-25 14:15:00,165.08,165.86,164.67,165.23,7890.0,158.2028,158.9503,157.8099,158.3465,7890.0
2020-03-25 14:20:00,164.93,166.06,164.87,165.08,8819.0,158.059,159.1419,158.0015,158.2028,8819.0
2020-03-25 14:25:00,165.12,165.44,164.29,165.36,17337.0,158.2411,158.5478,157.4457,158.4711,17337.0
2020-03-25 14:30:00,164.9,165.56,163.56,163.92,193989.0,158.0303,158.6628,156.7461,157.0911,193989.0
2020-03-25 14:35:00,163.91,165.05,163.47,165.05,40974.0,157.0815,158.174,156.6598,158.174,40974.0
2020-03-25 14:40:00,164.75,164.91,163.46,164.11,19196.0,157.8865,158.0399,156.6503,157.2732,19196.0
2020-03-25 14:45:00,164.08,167.4,164.08,167.14,22372.0,157.2444,160.4261,157.2444,160.177,22372.0
2020-03-25 14:50:00,166.88,167.39,165.15,166.4,20358.0,159.9278,160.4165,158.2699,159.4678,20358.0
2020-03-25 14:55:00,166.34,167.55,166.06,166.86,15784.0,159.4103,160.5699,159.1419,159.9086,15784.0
2020-03-25 15:00:00,167.38,167.99,166.71,167.99,17173.0,160.407,160.9915,159.7649,160.9915,17173.0
2020-03-25 15:05:00,167.88,167.88,165.92,166.36,16485.0,160.8861,160.8861,159.0078,159.4294,16485.0
2020-03-25 15:10:00,166.79,167.28,165.84,167.28,12444.0,159.8415,160.3111,158.9311,160.3111,12444.0
2020-03-25 15:15:00,167.04,167.19,165.21,165.72,35688.0,160.0811,160.2249,158.3274,158.8161,35688.0
2020-03-25 15:20:00,165.77,166.14,164.89,165.48,19202.0,158.864,159.2186,158.0207,158.5861,19202.0
2020-03-25 15:25:00,165.52,166.24,164.78,165.68,35334.0,158.6244,159.3144,157.9153,158.7778,35334.0
2020-03-25 15:30:00,165.68,167.08,165.52,166.2,26418.0,158.7778,160.1195,158.6244,159.2761,26418.0
2020-03-25 15:35:00,166.51,167.32,165.66,165.99,24535.0,159.5732,160.3495,158.7586,159.0749,24535.0
2020-03-25 15:40:00,165.94,166.14,164.63,165.28,37882.0,159.0269,159.2186,157.7715,158.3944,37882.0
2020-03-25 15:45:00,165.19,165.6,163.82,164.07,53883.0,158.3082,158.7011,156.9953,157.2348,53883.0
2020-03-25 15:50:00,163.88,163.98,162.02,163.22,167647.0,157.0528,157.1486,155.2703,156.4203,167647.0
2020-03-25 15:55:00,163.27,164.14,162.26,162.72,232025.0,156.4682,157.3019,155.5003,155.9411,232025.0
2020-03-26 09:30:00,163.88,164.46,162.6,163.96,32448.0,157.0528,157.6086,155.8261,157.1294,32448.0
2020-03-26 09:35:00,163.94,166.53,163.94,165.85,16199.0,157.1103,159.5924,157.1103,158.9407,16199.0
2020-03-26 09:40:00,166.17,167.36,165.1,165.11,20214.0,159.2474,160.3878,158.2219,158.2315,20214.0
2020-03-26 09:45:00,165.11,165.11,162.74,164.28,37492.0,158.2315,158.2315,155.9603,157.4361,37492.0
2020-03-26 09:50:00,163.7,164.9,161.53,164.86,52773.0,156.8803,158.0303,154.8007,157.9919,52773.0
2020-03-26 09:55:00,164.95,165.3,163.7,164.36,17722.0,158.0782,158.4136,156.8803,157.5128,17722.0
2020-03-26 10:00:00,164.15,165.36,163.19,164.15,25587.0,157.3115,158.4711,156.3915,157.3115,25587.0
2020-03-26 10:05:00,164.55,166.37,164.43,166.04,22850.0,157.6949,159.439,157.5799,159.1228,22850.0
2020-03-26 10:10:00,166.07,166.27,165.0,165.29,22139.0,159.1515,159.3432,158.1261,158.404,22139.0
2020-03-26 10:15:00,165.21,166.13,164.95,166.05,6867.0,158.3274,159.209,158.0782,159.1324,6867.0
2020-03-26 10:20:00,165.65,165.76,164.16,165.33,15218.0,158.749,158.8544,157.3211,158.4424,15218.0
2020-03-26 10:25:00,164.94,165.11,163.33,163.7,14235.0,158.0686,158.2315,156.5257,156.8803,14235.0
2020-03-26 10:30:00,163.9,164.63,163.57,164.42,14938.0,157.0719,157.7715,156.7557,157.5703,14938.0
2020-03-26 10:35:00,164.1,164.29,162.01,162.02,36228.0,157.2636,157.4457,155.2607,155.2703,36228.0
2020-03-26 10:40:00,162.31,162.5,161.49,162.5,22631.0,155.5482,155.7303,154.7623,155.7303,22631.0
2020-03-26 10:45:00,162.51,163.15,161.91,162.46,41500.0,155.7398,156.3532,155.1648,155.6919,41500.0
2020-03-26 10:50:00,162.71,163.18,161.89,162.35,15717.0,155.9315,156.3819,155.1457,155.5865,15717.0
2020-03-26 10:55:00,162.36,163.13,162.15,162.83,25314.0,155.5961,156.334,155.3948,156.0465,25314.0
2020-03-26 11:00:00,163.11,163.25,162.06,162.95,18631.0,156.3148,156.449,155.3086,156.1615,18631.0
2020-03-26 11:05:00,163.22,164.08,163.15,163.44,24482.0,156.4203,157.2444,156.3532,156.6311,24482.0
2020-03-26 11:10:00,163.61,164.24,163.21,163.61,9910.0,156.794,157.3978,156.4107,156.794,9910.0
2020-03-26 11:15:00,163.7,164.7,163.57,164.26,11433.0,156.8803,157.8386,156.7557,157.4169,11433.0
2020-03-26 11:20:00,164.24,164.31,163.18,163.73,22718.0,157.3978,157.4648,156.3819,156.909,22718.0
2020-03-26 11:25:00,163.72,164.51,163.35,163.65,9432.0,156.8994,157.6565,156.5448,156.8323,9432.0
2020-03-26 11:30:00,163.86,164.21,163.26,163.26,16789.0,157.0336,157.369,156.4586,156.4586,16789.0
2020-03-26 11:35:00,163.11,163.72,162.3,163.18,14053.0,156.3148,156.8994,155.5386,156.3819,14053.0
2020-03-26 11:40:00,163.06,163.69,163.06,163.41,25562.0,156.2669,156.8707,156.2669,156.6023,25562.0
2020-03-26 11:45:00,163.57,163.57,162.44,163.17,10026.0,156.7557,156.7557,155.6728,156.3723,10026.0
2020-03-26 11:50:00,163.08,164.37,162.85,163.57,10888.0,156.2861,157.5223,156.0657,156.7557,10888.0
2020-03-26 11:55:00,163.59,164.19,162.12,163.27,19943.0,156.7748,157.3498,155.3661,156.4682,19943.0
2020-03-26 12:00:00,163.56,163.78,162.17,162.91,15970.0,156.7461,156.9569,155.414,156.1232,15970.0
2020-03-26 12:05:00,163.22,163.67,162.3,162.88,10890.0,156.4203,156.8515,155.5386,156.0944,10890.0
2020-03-26 12:10:00,162.61,163.19,162.42,162.51,20045.0,155.8357,156.3915,155.6536,155.7398,20045.0
2020-03-26 12:15:00,162.82,163.31,162.51,162.84,6928.0,156.0369,156.5065,155.7398,156.0561,6928.0
2020-03-26 12:20:00,163.0,163.71,162.5,163.19,12713.0,156.2094,156.8898,155.7303,156.3915,12713.0
2020-03-26 12:25:00,163.0,163.69,162.61,163.11,8275.0,156.2094,156.8707,155.8357,156.3148,8275.0
2020-03-26 12:30:00,163.28,164.2,163.28,163.56,4944.0,156.4778,157.3594,156.4778,156.7461,4944.0
2020-03-26 12:35:00,163.57,164.66,163.48,164.59,21366.0,156.7557,157.8003,156.6694,157.7332,21366.0
2020-03-26 12:40:00,164.14,164.42,163.43,164.38,7981.0,157.3019,157.5703,156.6215,157.5319,7981.0
2020-03-26 12:45:00,164.03,164.42,163.92,164.27,8924.0,157.1965,157.5703,157.0911,157.4265,8924.0
2020-03-26 12:50:00,164.38,165.32,164.21,164.54,10870.0,157.5319,158.4328,157.369,157.6853,10870.0
2020-03-26 12:55:00,164.39,164.92,164.25,164.76,7651.0,157.5415,158.0494,157.4073,157.8961,7651.0
2020-03-26 13:00:00,164.75,165.28,164.75,164.91,8798.0,157.8865,158.3944,157.8865,158.0399,8798.0
2020-03-26 13:05:00,164.79,164.81,163.27,163.78,11989.0,157.9249,157.944,156.4682,156.9569,11989.0
2020-03-26 13:10:00,163.78,163.91,163.51,163.86,9301.0,156.9569,157.0815,156.6982,157.0336,9301.0
2020-03-26 13:15:00,163.89,164.36,163.58,163.87,6063.0,157.0623,157.5128,156.7653,157.0432,6063.0
2020-03-26 13:20:00,163.72,164.15,163.23,164.06,15827.0,156.8994,157.3115,156.4298,157.2253,15827.0
2020-03-26 13:25:00,163.95,164.52,163.95,164.15,4405.0,157.1198,157.6661,157.1198,157.3115,4405.0
2020-03-26 13:30:00,164.22,164.39,163.36,164.37,7555.0,157.3786,157.5415,156.5544,157.5223,7555.0
2020-03-26 13:35:00,164.69,164.72,164.15,164.38,4424.0,157.829,157.8578,157.3115,157.5319,4424.0
2020-03-26 13:40:00,164.52,165.2,164.52,164.87,6854.0,157.6661,158.3178,157.6661,158.0015,6854.0
2020-03-26 13:45:00,164.74,165.44,164.61,165.44,6079.0,157.8769,158.5478,157.7524,158.5478,6079.0
2020-03-26 13:50:00,165.31,165.53,164.92,165.25,7675.0,158.4232,158.634,158.0494,158.3657,7675.0
2020-03-26 13:55:00,165.16,165.16,164.65,164.74,6879.0,158.2794,158.2794,157.7907,157.8769,6879.0
2020-03-26 14:00:00,164.83,165.04,164.12,164.64,8066.0,157.9632,158.1644,157.2828,157.7811,8066.0
2020-03-26 14:05:00,164.78,164.78,163.88,164.29,10668.0,157.9153,157.9153,157.0528,157.4457,10668.0
2020-03-26 14:10:00,164.39,164.89,163.69,164.24,9642.0,157.5415,158.0207,156.8707,157.3978,9642.0
2020-03-26 14:15:00,164.11,164.5,163.92,164.14,9612.0,157.2732,157.6469,157.0911,157.3019,9612.0
2020-03-26 14:20:00,164.13,164.8,164.0,164.39,10711.0,157.2923,157.9344,157.1678,157.5415,10711.0
2020-03-26 14:25:00,164.53,164.97,163.99,164.0,9250.0,157.6757,158.0974,157.1582,157.1678,9250.0
2020-03-26 14:30:00,164.17,165.04,164.17,164.65,10491.0,157.3307,158.1644,157.3307,157.7907,10491.0
2020-03-26 14:35:00,164.63,164.9,164.24,164.24,12887.0,157.7715,158.0303,157.3978,157.3978,12887.0
2020-03-26 14:40:00,164.14,164.44,163.65,163.87,11593.0,157.3019,157.5894,156.8323,157.0432,11593.0
2020-03-26 14:45:00,163.95,164.26,163.82,164.14,13261.0,157.1198,157.4169,156.9953,157.3019,13261.0
2020-03-26 14:50:00,163.95,164.62,163.89,163.89,10486.0,157.1198,157.7619,157.0623,157.0623,10486.0
2020-03-26 14:55:00,163.78,164.98,163.68,164.29,9663.0,156.9569,158.1069,156.8611,157.4457,9663.0
2020-03-26 15:00:00,164.28,164.61,163.99,164.51,11977.0,157.4361,157.7524,157.1582,157.6565,11977.0
2020-03-26 15:05:00,164.78,164.78,163.66,163.75,15070.0,157.9153,157.9153,156.8419,156.9282,15070.0
2020-03-26 15:10:00,163.86,164.64,163.64,164.53,21727.0,157.0336,157.7811,156.8228,157.6757,21727.0
2020-03-26 15:15:00,164.45,165.05,164.02,164.63,12395.0,157.599,158.174,157.1869,157.7715,12395.0
2020-03-26 15:20:00,164.73,165.04,164.12,164.85,13214.0,157.8674,158.1644,157.2828,157.9824,13214.0
2020-03-26 15:25:00,164.67,165.33,164.67,165.01,17214.0,157.8099,158.4424,157.8099,158.1357,17214.0
2020-03-26 15:30:00,165.12,165.64,164.8,165.36,22361.0,158.2411,158.7394,157.9344,158.4711,22361.0
2020-03-26 15:35:00,165.19,165.38,163.78,164.43,36499.0,158.3082,158.4903,156.9569,157.5799,36499.0
2020-03-26 15:40:00,164.44,165.56,164.05,164.73,35487.0,157.5894,158.6628,157.2157,157.8674,35487.0
2020-03-26 15:45:00,164.63,165.05,163.9,164.26,43715.0,157.7715,158.174,157.0719,157.4169,43715.0
2020-03-26 15:50:00,164.33,167.44,164.33,165.94,96523.0,157.484,160.4645,157.484,159.0269,96523.0
2020-03-26 15:55:00,166.05,166.32,164.41,165.57,163330.0,159.1324,159.3911,157.5607,158.6724,163330.0
2020-03-27 09:30:00,160.79,162.41,160.02,160.86,38668.0,154.0915,155.644,153.3536,154.1586,38668.0
2020-03-27 09:35:00,160.86,161.68,160.21,160.7,23870.0,154.1586,154.9444,153.5357,154.0052,23870.0
2020-03-27 09:40:00,160.62,160.66,158.84,158.84,15324.0,153.9286,153.9669,152.2227,152.2227,15324.0
2020-03-27 09:45:00,158.83,159.42,158.41,159.42,16630.0,152.2131,152.7786,151.8106,152.7786,16630.0
2020-03-27 09:50:00,159.15,159.93,158.97,159.16,12801.0,152.5198,153.2673,152.3473,152.5294,12801.0
2020-03-27 09:55:00,159.08,160.07,158.63,159.54,27835.0,152.4527,153.4015,152.0215,152.8936,27835.0
2020-03-27 10:00:00,159.39,159.52,158.64,158.8,24586.0,152.7498,152.8744,152.0311,152.1844,24586.0
2020-03-27 10:05:00,158.23,160.28,158.23,159.76,99796.0,151.6381,153.6027,151.6381,153.1044,99796.0
2020-03-27 10:10:00,159.55,160.34,159.39,159.82,13380.0,152.9032,153.6602,152.7498,153.1619,13380.0
2020-03-27 10:15:00,159.88,159.9,159.26,159.9,8553.0,153.2194,153.2386,152.6252,153.2386,8553.0
2020-03-27 10:20:00,160.16,160.98,159.74,160.02,19079.0,153.4877,154.2736,153.0852,153.3536,19079.0
2020-03-27 10:25:00,159.88,160.28,159.32,159.68,12483.0,153.2194,153.6027,152.6827,153.0277,12483.0
2020-03-27 10:30:00,159.66,160.88,159.09,160.27,14841.0,153.0086,154.1777,152.4623,153.5932,14841.0
2020-03-27 10:35:00,160.11,160.98,159.94,160.04,18077.0,153.4398,154.2736,153.2769,153.3727,18077.0
2020-03-27 10:40:00,160.16,161.51,160.16,161.0,20025.0,153.4877,154.7815,153.4877,154.2927,20025.0
2020-03-27 10:45:00,161.01,161.62,160.92,161.05,23157.0,154.3023,154.8869,154.2161,154.3407,23157.0
2020-03-27 10:50:00,161.0,161.72,160.6,161.59,28955.0,154.2927,154.9827,153.9094,154.8582,28955.0
2020-03-27 10:55:00,161.78,162.01,161.06,161.66,6788.0,155.0402,155.2607,154.3502,154.9252,6788.0
2020-03-27 11:00:00,161.85,162.36,161.77,162.31,7720.0,155.1073,155.5961,155.0307,155.5482,7720.0
2020-03-27 11:05:00,162.36,163.67,161.9,163.41,7461.0,155.5961,156.8515,155.1552,156.6023,7461.0
2020-03-27 11:10:00,163.64,163.75,162.54,162.54,7420.0,156.8228,156.9282,155.7686,155.7686,7420.0
2020-03-27 11:15:00,162.56,163.51,162.56,163.17,10765.0,155.7878,156.6982,155.7878,156.3723,10765.0
2020-03-27 11:20:00,163.03,163.18,162.1,162.74,14662.0,156.2382,156.3819,155.3469,155.9603,14662.0
2020-03-27 11:25:00,162.73,163.36,161.57,162.1,17616.0,155.9507,156.5544,154.839,155.3469,17616.0
2020-03-27 11:30:00,162.05,162.44,161.45,162.19,21651.0,155.299,155.6728,154.724,155.4332,21651.0
2020-03-27 11:35:00,162.44,163.0,161.8,161.81,14045.0,155.6728,156.2094,155.0594,155.069,14045.0
2020-03-27 11:40:00,161.78,161.9,160.8,161.05,18658.0,155.0402,155.1552,154.1011,154.3407,18658.0
2020-03-27 11:45:00,161.0,161.71,160.54,161.54,21819.0,154.2927,154.9732,153.8519,154.8102,21819.0
2020-03-27 11:50:00,161.63,161.69,160.95,161.16,7029.0,154.8965,154.954,154.2448,154.4461,7029.0
2020-03-27 11:55:00,161.16,161.18,160.83,161.08,15042.0,154.4461,154.4652,154.1298,154.3694,15042.0
2020-03-27 12:00:00,161.08,161.21,160.73,161.08,20796.0,154.3694,154.494,154.034,154.3694,20796.0
2020-03-27 12:05:00,161.06,161.39,160.67,161.33,9548.0,154.3502,154.6665,153.9765,154.609,9548.0
2020-03-27 12:10:00,161.3,161.98,161.06,161.69,4626.0,154.5802,155.2319,154.3502,154.954,4626.0
2020-03-27 12:15:00,161.69,162.91,161.58,162.86,5271.0,154.954,156.1232,154.8486,156.0753,5271.0
2020-03-27 12:20:00,162.91,162.91,162.26,162.37,5598.0,156.1232,156.1232,155.5003,155.6057,5598.0
2020-03-27 12:25:00,162.53,163.01,162.4,162.72,4082.0,155.759,156.219,155.6344,155.9411,4082.0
2020-03-27 12:30:00,163.01,163.48,162.4,163.48,5553.0,156.219,156.6694,155.6344,156.6694,5553.0
2020-03-27 12:35:00,163.46,164.2,163.39,163.83,7283.0,156.6503,157.3594,156.5832,157.0048,7283.0
2020-03-27 12:40:00,163.92,163.92,163.38,163.77,7910.0,157.0911,157.0911,156.5736,156.9473,7910.0
2020-03-27 12:45:00,163.78,163.78,162.62,162.64,9488.0,156.9569,156.9569,155.8453,155.8644,9488.0
2020-03-27 12:50:00,162.54,163.95,162.54,163.95,7349.0,155.7686,157.1198,155.7686,157.1198,7349.0
2020-03-27 12:55:00,163.46,163.75,163.22,163.68,7205.0,156.6503,156.9282,156.4203,156.8611,7205.0
2020-03-27 13:00:00,163.75,165.36,163.61,164.84,6024.0,156.9282,158.4711,156.794,157.9728,6024.0
2020-03-27 13:05:00,164.77,164.77,163.43,163.57,6164.0,157.9057,157.9057,156.6215,156.7557,6164.0
2020-03-27 13:10:00,163.75,163.87,163.14,163.24,4715.0,156.9282,157.0432,156.3436,156.4394,4715.0
2020-03-27 13:15:00,163.17,164.12,163.01,164.12,6265.0,156.3723,157.2828,156.219,157.2828,6265.0
2020-03-27 13:20:00,163.96,164.5,163.96,164.22,5738.0,157.1294,157.6469,157.1294,157.3786,5738.0
2020-03-27 13:25:00,164.19,165.12,163.99,164.46,11337.0,157.3498,158.2411,157.1582,157.6086,11337.0
2020-03-27 13:30:00,164.22,165.0,164.15,164.85,2217.0,157.3786,158.1261,157.3115,157.9824,2217.0
2020-03-27 13:35:00,165.0,165.8,164.77,165.71,7050.0,158.1261,158.8928,157.9057,158.8065,7050.0
2020-03-27 13:40:00,166.0,166.46,165.78,166.11,8371.0,159.0844,159.5253,158.8736,159.1899,8371.0
2020-03-27 13:45:00,165.95,166.41,165.42,166.16,6469.0,159.0365,159.4774,158.5286,159.2378,6469.0
2020-03-27 13:50:00,166.04,166.1,165.33,165.46,4482.0,159.1228,159.1803,158.4424,158.5669,4482.0
2020-03-27 13:55:00,165.29,165.56,164.57,164.62,10528.0,158.404,158.6628,157.714,157.7619,10528.0
2020-03-27 14:00:00,164.62,164.99,164.28,164.77,11229.0,157.7619,158.1165,157.4361,157.9057,11229.0
2020-03-27 14:05:00,164.82,165.3,164.58,164.97,11539.0,157.9536,158.4136,157.7236,158.0974,11539.0
2020-03-27 14:10:00,165.07,165.77,164.99,165.29,8597.0,158.1932,158.864,158.1165,158.404,8597.0
2020-03-27 14:15:00,165.8,166.68,165.8,166.52,5000.0,158.8928,159.7361,158.8928,159.5828,5000.0
2020-03-27 14:20:00,166.2,166.35,165.6,165.6,8783.0,159.2761,159.4199,158.7011,158.7011,8783.0
2020-03-27 14:25:00,165.59,166.12,165.17,165.96,10852.0,158.6915,159.1994,158.289,159.0461,10852.0
2020-03-27 14:30:00,165.97,166.32,165.79,166.16,7450.0,159.0557,159.3911,158.8832,159.2378,7450.0
2020-03-27 14:35:00,166.1,166.3,165.63,166.11,6568.0,159.1803,159.3719,158.7299,159.1899,6568.0
2020-03-27 14:40:00,166.18,166.46,165.56,165.66,9138.0,159.2569,159.5253,158.6628,158.7586,9138.0
2020-03-27 14:45:00,165.57,166.49,165.48,166.11,8315.0,158.6724,159.554,158.5861,159.1899,8315.0
2020-03-27 14:50:00,165.98,167.11,165.96,167.11,9540.0,159.0653,160.1482,159.0461,160.1482,9540.0
2020-03-27 14:55:00,166.95,167.69,166.93,167.69,8655.0,159.9949,160.704,159.9757,160.704,8655.0
2020-03-27 15:00:00,167.55,167.72,167.06,167.2,10831.0,160.5699,160.7328,160.1003,160.2345,10831.0
2020-03-27 15:05:00,167.34,168.53,167.07,168.26,20340.0,160.3686,161.509,160.1099,161.2503,20340.0
2020-03-27 15:10:00,168.17,168.76,167.99,168.44,14790.0,161.164,161.7295,160.9915,161.4228,14790.0
2020-03-27 15:15:00,168.46,169.53,168.35,169.05,19569.0,161.442,162.4674,161.3365,162.0074,19569.0
2020-03-27 15:20:00,168.98,170.36,168.69,170.36,12338.0,161.9403,163.2628,161.6624,163.2628,12338.0
2020-03-27 15:25:00,170.42,171.53,170.42,170.94,19878.0,163.3203,164.3841,163.3203,163.8186,19878.0
2020-03-27 15:30:00,170.99,171.1,169.69,170.09,17001.0,163.8666,163.972,162.6207,163.0041,17001.0
2020-03-27 15:35:00,170.06,170.27,169.35,169.65,25255.0,162.9753,163.1766,162.2949,162.5824,25255.0
2020-03-27 15:40:00,169.56,169.61,168.17,168.78,20705.0,162.4961,162.5441,161.164,161.7486,20705.0
2020-03-27 15:45:00,168.94,169.81,168.01,168.11,15661.0,161.902,162.7357,161.0107,161.1065,15661.0
2020-03-27 15:50:00,167.74,167.74,163.92,164.7,52814.0,160.752,160.752,157.0911,157.8386,52814.0
2020-03-27 15:55:00,164.25,165.99,164.2,165.41,101003.0,157.4073,159.0749,157.3594,158.519,101003.0
2020-03-30 09:30:00,167.58,168.83,166.72,167.5,29058.0,160.5986,161.7965,159.7744,160.522,29058.0
2020-03-30 09:35:00,167.06,167.3,165.2,166.11,32025.0,160.1003,160.3303,158.3178,159.1899,32025.0
2020-03-30 09:40:00,166.33,166.93,165.51,166.1,18895.0,159.4007,159.9757,158.6149,159.1803,18895.0
2020-03-30 09:45:00,166.1,166.58,165.71,166.54,116935.0,159.1803,159.6403,158.8065,159.6019,116935.0
2020-03-30 09:50:00,165.94,166.64,165.81,165.94,6605.0,159.0269,159.6978,158.9024,159.0269,6605.0
2020-03-30 09:55:00,165.56,165.93,164.55,165.2,43328.0,158.6628,159.0174,157.6949,158.3178,43328.0
2020-03-30 10:00:00,165.6,166.2,164.7,165.64,5113.0,158.7011,159.2761,157.8386,158.7394,5113.0
2020-03-30 10:05:00,166.21,166.21,164.87,164.99,7174.0,159.2857,159.2857,158.0015,158.1165,7174.0
2020-03-30 10:10:00,165.15,165.21,164.26,165.21,10461.0,158.2699,158.3274,157.4169,158.3274,10461.0
2020-03-30 10:15:00,165.22,165.92,164.98,165.59,6118.0,158.3369,159.0078,158.1069,158.6915,6118.0
2020-03-30 10:20:00,165.49,166.05,164.9,165.41,10105.0,158.5957,159.1324,158.0303,158.519,10105.0
2020-03-30 10:25:00,165.21,165.27,164.47,164.73,11926.0,158.3274,158.3849,157.6182,157.8674,11926.0
2020-03-30 10:30:00,164.74,165.43,164.24,165.21,7895.0,157.8769,158.5382,157.3978,158.3274,7895.0
2020-03-30 10:35:00,165.43,165.92,165.11,165.75,6335.0,158.5382,159.0078,158.2315,158.8449,6335.0
2020-03-30 10:40:00,165.61,165.84,164.99,164.99,3122.0,158.7107,158.9311,158.1165,158.1165,3122.0
2020-03-30 10:45:00,165.37,165.44,164.7,165.25,5437.0,158.4807,158.5478,157.8386,158.3657,5437.0
2020-03-30 10:50:00,165.06,165.06,163.5,163.5,5711.0,158.1836,158.1836,156.6886,156.6886,5711.0
2020-03-30 10:55:00,163.21,163.27,162.11,162.64,6606.0,156.4107,156.4682,155.3565,155.8644,6606.0
2020-03-30 11:00:00,162.66,164.3,162.66,164.3,3400.0,155.8836,157.4553,155.8836,157.4553,3400.0
2020-03-30 11:05:00,164.65,164.65,163.83,163.99,6582.0,157.7907,157.7907,157.0048,157.1582,6582.0
2020-03-30 11:10:00,164.08,164.97,164.07,164.3,6717.0,157.2444,158.0974,157.2348,157.4553,6717.0
2020-03-30 11:15:00,164.16,164.98,164.02,164.64,67426.0,157.3211,158.1069,157.1869,157.7811,67426.0
2020-03-30 11:20:00,164.77,165.58,164.64,165.18,11569.0,157.9057,158.6819,157.7811,158.2986,11569.0
2020-03-30 11:25:00,164.83,165.16,164.31,165.16,5343.0,157.9632,158.2794,157.4648,158.2794,5343.0
2020-03-30 11:30:00,165.71,165.83,165.35,165.83,4750.0,158.8065,158.9215,158.4615,158.9215,4750.0
2020-03-30 11:35:00,165.52,165.53,164.76,165.02,4479.0,158.6244,158.634,157.8961,158.1453,4479.0
2020-03-30 11:40:00,164.87,165.37,164.72,165.23,5125.0,158.0015,158.4807,157.8578,158.3465,5125.0
2020-03-30 11:45:00,164.93,165.92,164.64,165.17,5803.0,158.059,159.0078,157.7811,158.289,5803.0
2020-03-30 11:50:00,165.31,166.35,165.22,166.11,5819.0,158.4232,159.4199,158.3369,159.1899,5819.0
2020-03-30 11:55:00,166.14,166.49,166.06,166.13,4471.0,159.2186,159.554,159.1419,159.209,4471.0
2020-03-30 12:00:00,166.13,166.21,165.35,165.66,12514.0,159.209,159.2857,158.4615,158.7586,12514.0
2020-03-30 12:05:00,165.76,166.16,165.56,165.91,12880.0,158.8544,159.2378,158.6628,158.9982,12880.0
2020-03-30 12:10:00,165.99,166.4,165.65,166.23,16735.0,159.0749,159.4678,158.749,159.3049,16735.0
2020-03-30 12:15:00,166.15,166.97,166.15,166.84,7696.0,159.2282,160.014,159.2282,159.8894,7696.0
2020-03-30 12:20:00,166.96,166.96,166.23,166.81,7580.0,160.0045,160.0045,159.3049,159.8607,7580.0
2020-03-30 12:25:00,166.79,167.07,166.59,166.84,13247.0,159.8415,160.1099,159.6499,159.8894,13247.0
2020-03-30 12:30:00,166.85,166.85,166.01,166.28,8834.0,159.899,159.899,159.094,159.3528,8834.0
2020-03-30 12:35:00,166.46,166.99,166.08,166.99,8062.0,159.5253,160.0332,159.1611,160.0332,8062.0
2020-03-30 12:40:00,166.98,167.32,166.76,166.84,6665.0,160.0236,160.3495,159.8128,159.8894,6665.0
2020-03-30 12:45:00,167.17,167.2,166.69,166.97,7943.0,160.2057,160.2345,159.7457,160.014,7943.0
2020-03-30 12:50:00,167.02,167.19,166.8,166.9,7147.0,160.062,160.2249,159.8511,159.9469,7147.0
2020-03-30 12:55:00,166.78,167.0,166.65,166.65,4019.0,159.8319,160.0428,159.7074,159.7074,4019.0
2020-03-30 13:00:00,166.54,166.6,165.81,166.24,9516.0,159.6019,159.6594,158.9024,159.3144,9516.0
2020-03-30 13:05:00,166.16,166.7,166.13,166.28,6387.0,159.2378,159.7553,159.209,159.3528,6387.0
2020-03-30 13:10:00,166.42,166.75,166.29,166.29,3770.0,159.4869,159.8032,159.3624,159.3624,3770.0
2020-03-30 13:15:00,166.56,166.97,166.56,166.76,10918.0,159.6211,160.014,159.6211,159.8128,10918.0
2020-03-30 13:20:00,166.64,166.96,166.61,166.8,9195.0,159.6978,160.0045,159.669,159.8511,9195.0
2020-03-30 13:25:00,166.8,166.85,166.48,166.6,4209.0,159.8511,159.899,159.5444,159.6594,4209.0
2020-03-30 13:30:00,166.81,166.81,165.81,166.43,9125.0,159.8607,159.8607,158.9024,159.4965,9125.0
2020-03-30 13:35:00,166.36,166.36,165.8,166.18,5792.0,159.4294,159.4294,158.8928,159.2569,5792.0
2020-03-30 13:40:00,166.18,166.39,165.23,166.39,3071.0,159.2569,159.4582,158.3465,159.4582,3071.0
2020-03-30 13:45:00,165.94,166.54,165.94,166.43,3137.0,159.0269,159.6019,159.0269,159.4965,3137.0
2020-03-30 13:50:00,166.53,167.12,166.49,166.8,5467.0,159.5924,160.1578,159.554,159.8511,5467.0
2020-03-30 13:55:00,166.78,167.41,166.3,167.05,8602.0,159.8319,160.4357,159.3719,160.0907,8602.0
2020-03-30 14:00:00,166.87,167.61,166.48,167.44,13131.0,159.9182,160.6274,159.5444,160.4645,13131.0
2020-03-30 14:05:00,167.73,168.63,167.38,168.42,6355.0,160.7424,161.6049,160.407,161.4036,6355.0
2020-03-30 14:10:00,168.44,168.63,167.75,168.45,11998.0,161.4228,161.6049,160.7615,161.4324,11998.0
2020-03-30 14:15:00,168.66,169.04,167.74,169.04,15154.0,161.6336,161.9978,160.752,161.9978,15154.0
2020-03-30 14:20:00,168.88,169.41,168.0,168.13,22755.0,161.8445,162.3524,161.0011,161.1257,22755.0
2020-03-30 14:25:00,168.05,168.42,167.77,168.18,21884.0,161.049,161.4036,160.7807,161.1736,21884.0
2020-03-30 14:30:00,168.0,168.41,167.87,167.98,21153.0,161.0011,161.394,160.8765,160.982,21153.0
2020-03-30 14:35:00,168.07,168.25,167.95,168.25,11270.0,161.0682,161.2407,160.9532,161.2407,11270.0
2020-03-30 14:40:00,168.2,168.2,167.73,168.05,10760.0,161.1928,161.1928,160.7424,161.049,10760.0
2020-03-30 14:45:00,168.02,168.26,167.42,167.64,30252.0,161.0203,161.2503,160.4453,160.6561,30252.0
2020-03-30 14:50:00,167.8,168.96,167.8,168.28,12376.0,160.8095,161.9211,160.8095,161.2695,12376.0
2020-03-30 14:55:00,168.32,168.75,168.28,168.54,5760.0,161.3078,161.7199,161.2695,161.5186,5760.0
2020-03-30 15:00:00,168.63,169.73,168.48,169.4,7125.0,161.6049,162.6591,161.4611,162.3428,7125.0
2020-03-30 15:05:00,169.55,169.71,169.04,169.71,5641.0,162.4866,162.6399,161.9978,162.6399,5641.0
2020-03-30 15:10:00,169.71,170.17,169.51,169.51,15748.0,162.6399,163.0807,162.4482,162.4482,15748.0
2020-03-30 15:15:00,169.06,169.67,168.81,169.6,9400.0,162.017,162.6016,161.7774,162.5345,9400.0
2020-03-30 15:20:00,169.7,169.94,168.99,169.21,6842.0,162.6303,162.8603,161.9499,162.1607,6842.0
2020-03-30 15:25:00,169.26,169.43,168.17,169.13,12463.0,162.2086,162.3716,161.164,162.084,12463.0
2020-03-30 15:30:00,169.19,170.28,169.19,170.28,14062.0,162.1415,163.1861,162.1415,163.1861,14062.0
2020-03-30 15:35:00,170.28,173.01,169.98,172.53,28514.0,163.1861,165.8024,162.8986,165.3424,28514.0
2020-03-30 15:40:00,172.34,172.48,170.73,170.73,14281.0,165.1603,165.2945,163.6174,163.6174,14281.0
2020-03-30 15:45:00,171.06,172.24,171.06,171.36,16477.0,163.9336,165.0645,163.9336,164.2211,16477.0
2020-03-30 15:50:00,171.36,172.32,171.1,171.28,38628.0,164.2211,165.1412,163.972,164.1445,38628.0
2020-03-30 15:55:00,171.47,171.81,170.29,170.99,61802.0,164.3266,164.6524,163.1957,163.8666,61802.0
2020-03-31 09:30:00,167.75,168.93,167.75,168.87,18865.0,160.7615,161.8924,160.7615,161.8349,18865.0
2020-03-31 09:35:00,169.62,170.0,167.85,168.31,7583.0,162.5536,162.9178,160.8574,161.2982,7583.0
2020-03-31 09:40:00,168.52,169.33,167.24,167.24,5798.0,161.4995,162.2757,160.2728,160.2728,5798.0
2020-03-31 09:45:00,167.75,167.81,166.4,166.53,2705.0,160.7615,160.819,159.4678,159.5924,2705.0
2020-03-31 09:50:00,166.63,167.28,165.03,165.36,5239.0,159.6882,160.3111,158.1549,158.4711,5239.0
2020-03-31 09:55:00,165.15,166.42,165.15,166.11,6880.0,158.2699,159.4869,158.2699,159.1899,6880.0
2020-03-31 10:00:00,165.65,166.66,165.65,166.51,8080.0,158.749,159.7169,158.749,159.5732,8080.0
2020-03-31 10:05:00,166.41,167.44,166.16,166.18,6350.0,159.4774,160.4645,159.2378,159.2569,6350.0
2020-03-31 10:10:00,166.17,167.58,166.17,167.58,11387.0,159.2474,160.5986,159.2474,160.5986,11387.0
2020-03-31 10:15:00,168.12,168.57,167.39,168.56,5772.0,161.1161,161.5474,160.4165,161.5378,5772.0
2020-03-31 10:20:00,168.57,168.6,168.02,168.49,4149.0,161.5474,161.5761,161.0203,161.4707,4149.0
2020-03-31 10:25:00,168.29,168.68,168.02,168.34,8087.0,161.279,161.6528,161.0203,161.327,8087.0
2020-03-31 10:30:00,168.48,168.64,168.21,168.29,4795.0,161.4611,161.6145,161.2024,161.279,4795.0
2020-03-31 10:35:00,168.23,169.31,168.23,169.25,4327.0,161.2215,162.2565,161.2215,162.199,4327.0
2020-03-31 10:40:00,169.19,169.19,168.55,168.63,5859.0,162.1415,162.1415,161.5282,161.6049,5859.0
2020-03-31 10:45:00,168.58,168.64,168.08,168.3,3853.0,161.557,161.6145,161.0778,161.2886,3853.0
2020-03-31 10:50:00,168.4,168.76,168.16,168.16,4627.0,161.3845,161.7295,161.1545,161.1545,4627.0
2020-03-31 10:55:00,168.16,168.42,167.65,167.7,3331.0,161.1545,161.4036,160.6657,160.7136,3331.0
2020-03-31 11:00:00,167.64,167.64,166.81,166.84,4212.0,160.6561,160.6561,159.8607,159.8894,4212.0
2020-03-31 11:05:00,167.12,167.62,166.69,167.62,4911.0,160.1578,160.637,159.7457,160.637,4911.0
2020-03-31 11:10:00,167.76,168.03,167.33,167.74,4301.0,160.7711,161.0299,160.359,160.752,4301.0
2020-03-31 11:15:00,168.14,168.73,167.75,167.92,5939.0,161.1353,161.7007,160.7615,160.9245,5939.0
2020-03-31 11:20:00,167.91,168.31,167.49,168.2,5764.0,160.9149,161.2982,160.5124,161.1928,5764.0
2020-03-31 11:25:00,167.96,168.81,167.96,168.81,2671.0,160.9628,161.7774,160.9628,161.7774,2671.0
2020-03-31 11:30:00,168.59,168.71,168.38,168.68,3578.0,161.5665,161.6815,161.3653,161.6528,3578.0
2020-03-31 11:35:00,168.78,169.02,167.85,168.16,9410.0,161.7486,161.9786,160.8574,161.1545,9410.0
2020-03-31 11:40:00,168.48,169.04,168.2,168.38,5254.0,161.4611,161.9978,161.1928,161.3653,5254.0
2020-03-31 11:45:00,168.31,168.33,167.91,168.09,5913.0,161.2982,161.3174,160.9149,161.0874,5913.0
2020-03-31 11:50:00,168.16,168.79,167.79,167.79,4637.0,161.1545,161.7582,160.7999,160.7999,4637.0
2020-03-31 11:55:00,168.03,168.39,167.72,167.94,3189.0,161.0299,161.3749,160.7328,160.9436,3189.0
2020-03-31 12:00:00,168.3,168.3,167.3,167.31,5815.0,161.2886,161.2886,160.3303,160.3399,5815.0
2020-03-31 12:05:00,167.18,168.47,167.17,168.27,4608.0,160.2153,161.4515,160.2057,161.2599,4608.0
2020-03-31 12:10:00,168.34,168.89,168.15,168.3,3000.0,161.327,161.854,161.1449,161.2886,3000.0
2020-03-31 12:15:00,168.23,168.49,167.67,167.67,1300.0,161.2215,161.4707,160.6849,160.6849,1300.0
2020-03-31 12:20:00,167.68,167.76,166.72,167.19,11265.0,160.6945,160.7711,159.7744,160.2249,11265.0
2020-03-31 12:25:00,167.33,167.33,166.55,166.74,4921.0,160.359,160.359,159.6115,159.7936,4921.0
2020-03-31 12:30:00,166.92,167.01,165.92,166.41,4583.0,159.9661,160.0524,159.0078,159.4774,4583.0
2020-03-31 12:35:00,166.72,167.13,165.73,165.88,6154.0,159.7744,160.1674,158.8257,158.9694,6154.0
2020-03-31 12:40:00,166.09,167.59,165.92,166.93,5122.0,159.1707,160.6082,159.0078,159.9757,5122.0
2020-03-31 12:45:00,166.62,167.46,166.54,167.25,5263.0,159.6786,160.4836,159.6019,160.2824,5263.0
2020-03-31 12:50:00,167.53,167.53,166.62,166.79,5395.0,160.5507,160.5507,159.6786,159.8415,5395.0
2020-03-31 12:55:00,166.8,167.12,166.19,166.2,6393.0,159.8511,160.1578,159.2665,159.2761,6393.0
2020-03-31 13:00:00,166.27,167.09,166.27,166.54,4665.0,159.3432,160.129,159.3432,159.6019,4665.0
2020-03-31 13:05:00,166.25,167.1,166.1,167.1,6305.0,159.324,160.1386,159.1803,160.1386,6305.0
2020-03-31 13:10:00,167.08,167.26,166.77,166.92,7738.0,160.1195,160.292,159.8224,159.9661,7738.0
2020-03-31 13:15:00,166.77,167.35,166.52,166.75,8373.0,159.8224,160.3782,159.5828,159.8032,8373.0
2020-03-31 13:20:00,166.71,166.85,166.23,166.45,5977.0,159.7649,159.899,159.3049,159.5157,5977.0
2020-03-31 13:25:00,166.43,166.67,166.08,166.13,7319.0,159.4965,159.7265,159.1611,159.209,7319.0
2020-03-31 13:30:00,166.06,166.9,166.02,166.77,6317.0,159.1419,159.9469,159.1036,159.8224,6317.0
2020-03-31 13:35:00,166.63,167.1,166.62,166.85,9792.0,159.6882,160.1386,159.6786,159.899,9792.0
2020-03-31 13:40:00,166.77,167.23,166.73,166.96,6652.0,159.8224,160.2632,159.784,160.0045,6652.0
2020-03-31 13:45:00,166.96,167.4,166.96,167.25,46040.0,160.0045,160.4261,160.0045,160.2824,46040.0
2020-03-31 13:50:00,167.32,167.7,167.11,167.13,8325.0,160.3495,160.7136,160.1482,160.1674,8325.0
2020-03-31 13:55:00,167.1,167.96,167.1,167.67,12010.0,160.1386,160.9628,160.1386,160.6849,12010.0
2020-03-31 14:00:00,167.67,167.68,167.06,167.2,14543.0,160.6849,160.6945,160.1003,160.2345,14543.0
2020-03-31 14:05:00,167.2,167.31,166.95,167.18,8391.0,160.2345,160.3399,159.9949,160.2153,8391.0
2020-03-31 14:10:00,167.0,167.29,166.89,167.04,6996.0,160.0428,160.3207,159.9374,160.0811,6996.0
2020-03-31 14:15:00,167.04,167.2,166.23,166.63,5970.0,160.0811,160.2345,159.3049,159.6882,5970.0
2020-03-31 14:20:00,166.42,166.56,166.19,166.3,7161.0,159.4869,159.6211,159.2665,159.3719,7161.0
2020-03-31 14:25:00,166.45,167.05,166.45,166.98,4598.0,159.5157,160.0907,159.5157,160.0236,4598.0
2020-03-31 14:30:00,167.17,167.17,166.66,167.04,7230.0,160.2057,160.2057,159.7169,160.0811,7230.0
2020-03-31 14:35:00,166.74,167.4,166.73,167.4,9995.0,159.7936,160.4261,159.784,160.4261,9995.0
2020-03-31 14:40:00,167.18,167.32,166.87,167.2,7817.0,160.2153,160.3495,159.9182,160.2345,7817.0
2020-03-31 14:45:00,167.05,167.08,166.3,166.53,9132.0,160.0907,160.1195,159.3719,159.5924,9132.0
2020-03-31 14:50:00,166.54,167.1,166.45,166.68,10324.0,159.6019,160.1386,159.5157,159.7361,10324.0
2020-03-31 14:55:00,166.72,166.96,166.39,166.57,11497.0,159.7744,160.0045,159.4582,159.6307,11497.0
2020-03-31 15:00:00,166.81,167.06,166.18,166.22,13449.0,159.8607,160.1003,159.2569,159.2953,13449.0
2020-03-31 15:05:00,166.36,166.52,165.84,166.36,15056.0,159.4294,159.5828,158.9311,159.4294,15056.0
2020-03-31 15:10:00,166.13,166.24,165.0,165.16,15300.0,159.209,159.3144,158.1261,158.2794,15300.0
2020-03-31 15:15:00,165.43,165.92,165.22,165.22,14512.0,158.5382,159.0078,158.3369,158.3369,14512.0
2020-03-31 15:20:00,165.31,165.31,164.03,164.16,13703.0,158.4232,158.4232,157.1965,157.3211,13703.0
2020-03-31 15:25:00,164.17,165.33,164.01,165.32,24702.0,157.3307,158.4424,157.1773,158.4328,24702.0
2020-03-31 15:30:00,165.24,165.96,164.89,165.86,36550.0,158.3561,159.0461,158.0207,158.9503,36550.0
2020-03-31 15:35:00,165.87,165.94,165.48,165.68,13908.0,158.9599,159.0269,158.5861,158.7778,13908.0
2020-03-31 15:40:00,165.67,165.93,165.01,165.56,19245.0,158.7682,159.0174,158.1357,158.6628,19245.0
2020-03-31 15:45:00,165.5,165.66,164.25,164.45,24302.0,158.6053,158.7586,157.4073,157.599,24302.0
2020-03-31 15:50:00,164.25,166.05,164.25,165.61,66134.0,157.4073,159.1324,157.4073,158.7107,66134.0
2020-03-31 15:55:00,165.62,166.59,164.58,165.02,130193.0,158.7203,159.6499,157.7236,158.1453,130193.0
2020-04-01 09:30:00,167.51,167.51,161.57,163.48,38300.0,160.5315,160.5315,154.839,156.6694,38300.0
2020-04-01 09:35:00,163.4,163.5,161.8,162.5,8163.0,156.5928,156.6886,155.0594,155.7303,8163.0
2020-04-01 09:40:00,162.0,162.56,161.34,162.56,6656.0,155.2511,155.7878,154.6186,155.7878,6656.0
2020-04-01 09:45:00,162.35,162.35,161.37,161.38,1910.0,155.5865,155.5865,154.6473,154.6569,1910.0
2020-04-01 09:50:00,161.56,162.32,160.68,161.14,2692.0,154.8294,155.5578,153.9861,154.4269,2692.0
2020-04-01 09:55:00,160.79,161.45,158.85,158.85,12427.0,154.0915,154.724,152.2323,152.2323,12427.0
2020-04-01 10:00:00,158.94,161.07,158.94,159.36,6677.0,152.3186,154.3598,152.3186,152.7211,6677.0
2020-04-01 10:05:00,159.79,161.42,159.54,160.45,6586.0,153.1332,154.6952,152.8936,153.7657,6586.0
2020-04-01 10:10:00,160.27,161.16,160.25,160.66,3668.0,153.5932,154.4461,153.574,153.9669,3668.0
2020-04-01 10:15:00,160.56,161.09,160.23,160.23,8473.0,153.8711,154.379,153.5548,153.5548,8473.0
2020-04-01 10:20:00,160.0,161.01,158.79,158.82,11330.0,153.3344,154.3023,152.1748,152.2036,11330.0
2020-04-01 10:25:00,159.13,159.41,158.94,159.01,8138.0,152.5006,152.769,152.3186,152.3856,8138.0
2020-04-01 10:30:00,158.97,159.88,158.33,159.04,9725.0,152.3473,153.2194,151.734,152.4144,9725.0
2020-04-01 10:35:00,159.29,159.64,158.78,159.29,7089.0,152.654,152.9894,152.1652,152.654,7089.0
2020-04-01 10:40:00,159.23,160.08,158.96,159.34,6308.0,152.5965,153.4111,152.3377,152.7019,6308.0
2020-04-01 10:45:00,159.37,159.98,159.37,159.85,6944.0,152.7306,153.3152,152.7306,153.1907,6944.0
2020-04-01 10:50:00,159.56,160.48,158.7,159.49,15731.0,152.9127,153.7944,152.0886,152.8457,15731.0
2020-04-01 10:55:00,159.49,159.91,159.25,159.67,7470.0,152.8457,153.2482,152.6156,153.0182,7470.0
2020-04-01 11:00:00,159.65,160.73,159.2,160.44,11262.0,152.999,154.034,152.5677,153.7561,11262.0
2020-04-01 11:05:00,160.67,160.85,160.18,160.41,5254.0,153.9765,154.149,153.5069,153.7273,5254.0
2020-04-01 11:10:00,160.31,160.56,159.13,159.13,6918.0,153.6315,153.8711,152.5006,152.5006,6918.0
2020-04-01 11:15:00,159.22,159.77,158.86,159.57,15584.0,152.5869,153.114,152.2419,152.9223,15584.0
2020-04-01 11:20:00,159.41,159.63,158.29,158.43,7669.0,152.769,152.9798,151.6956,151.8298,7669.0
2020-04-01 11:25:00,158.64,158.74,158.22,158.45,14290.0,152.0311,152.1269,151.6286,151.849,14290.0
2020-04-01 11:30:00,158.45,158.87,158.15,158.72,8300.0,151.849,152.2515,151.5615,152.1077,8300.0
2020-04-01 11:35:00,158.66,158.96,157.62,157.62,7059.0,152.0502,152.3377,151.0536,151.0536,7059.0
2020-04-01 11:40:00,157.9,158.04,157.48,158.04,6480.0,151.3219,151.4561,150.9194,151.4561,6480.0
2020-04-01 11:45:00,158.0,158.28,157.51,157.51,3480.0,151.4177,151.6861,150.9481,150.9481,3480.0
2020-04-01 11:50:00,157.52,157.73,157.36,157.39,4391.0,150.9577,151.159,150.8044,150.8331,4391.0
2020-04-01 11:55:00,157.4,158.1,157.39,157.54,5646.0,150.8427,151.5136,150.8331,150.9769,5646.0
2020-04-01 12:00:00,157.47,157.59,157.25,157.36,6143.0,150.9098,151.0248,150.699,150.8044,6143.0
2020-04-01 12:05:00,157.41,157.63,157.02,157.14,4804.0,150.8523,151.0631,150.4786,150.5936,4804.0
2020-04-01 12:10:00,157.06,157.94,157.0,157.94,7258.0,150.5169,151.3602,150.4594,151.3602,7258.0
2020-04-01 12:15:00,157.87,158.17,157.05,157.28,6881.0,151.2931,151.5806,150.5073,150.7277,6881.0
2020-04-01 12:20:00,157.19,157.64,156.96,157.26,4522.0,150.6415,151.0727,150.4211,150.7086,4522.0
2020-04-01 12:25:00,157.21,157.46,156.76,156.87,3369.0,150.6606,150.9002,150.2294,150.3348,3369.0
2020-04-01 12:30:00,157.19,157.58,157.07,157.07,4823.0,150.6415,151.0152,150.5265,150.5265,4823.0
2020-04-01 12:35:00,157.22,157.22,156.51,156.52,3000.0,150.6702,150.6702,149.9898,149.9994,3000.0
2020-04-01 12:40:00,156.54,156.87,156.47,156.78,5212.0,150.0185,150.3348,149.9515,150.2485,5212.0
2020-04-01 12:45:00,156.79,156.99,156.29,156.33,7555.0,150.2581,150.4498,149.779,149.8173,7555.0
2020-04-01 12:50:00,156.33,157.16,156.13,156.89,5360.0,149.8173,150.6127,149.6256,150.354,5360.0
2020-04-01 12:55:00,156.97,157.44,156.79,156.97,6173.0,150.4306,150.8811,150.2581,150.4306,6173.0
2020-04-01 13:00:00,156.95,157.29,156.39,156.77,5064.0,150.4115,150.7373,149.8748,150.239,5064.0
2020-04-01 13:05:00,156.62,157.12,156.43,157.08,3186.0,150.0952,150.5744,149.9131,150.5361,3186.0
2020-04-01 13:10:00,156.82,157.24,156.55,156.88,4307.0,150.2869,150.6894,150.0281,150.3444,4307.0
2020-04-01 13:15:00,156.72,157.12,156.48,157.12,6964.0,150.191,150.5744,149.961,150.5744,6964.0
2020-04-01 13:20:00,157.25,157.76,157.17,157.65,4439.0,150.699,151.1877,150.6223,151.0823,4439.0
2020-04-01 13:25:00,157.86,157.91,157.45,157.68,6514.0,151.2836,151.3315,150.8906,151.1111,6514.0
2020-04-01 13:30:00,157.61,157.77,157.09,157.09,6176.0,151.044,151.1973,150.5456,150.5456,6176.0
2020-04-01 13:35:00,157.19,157.57,157.03,157.57,3809.0,150.6415,151.0056,150.4881,151.0056,3809.0
2020-04-01 13:40:00,157.64,158.13,157.58,157.94,4813.0,151.0727,151.5423,151.0152,151.3602,4813.0
2020-04-01 13:45:00,157.95,158.23,157.48,157.73,7239.0,151.3698,151.6381,150.9194,151.159,7239.0
2020-04-01 13:50:00,157.7,158.25,157.45,158.25,6032.0,151.1302,151.6573,150.8906,151.6573,6032.0
2020-04-01 13:55:00,158.14,158.31,157.92,158.03,5120.0,151.5519,151.7148,151.3411,151.4465,5120.0
2020-04-01 14:00:00,158.03,158.24,157.41,158.07,4570.0,151.4465,151.6477,150.8523,151.4848,4570.0
2020-04-01 14:05:00,158.07,158.26,157.51,157.59,9018.0,151.4848,151.6669,150.9481,151.0248,9018.0
2020-04-01 14:10:00,157.59,157.81,157.11,157.21,9269.0,151.0248,151.2356,150.5648,150.6606,9269.0
2020-04-01 14:15:00,157.25,157.29,156.55,156.63,5521.0,150.699,150.7373,150.0281,150.1048,5521.0
2020-04-01 14:20:00,156.72,156.83,156.16,156.32,6164.0,150.191,150.2965,149.6544,149.8077,6164.0
2020-04-01 14:25:00,156.37,156.67,155.82,155.82,7798.0,149.8556,150.1431,149.3285,149.3285,7798.0
2020-04-01 14:30:00,156.0,156.0,155.47,155.57,7120.0,149.501,149.501,148.9931,149.089,7120.0
2020-04-01 14:35:00,155.56,155.94,155.39,155.74,6859.0,149.0794,149.4435,148.9165,149.2519,6859.0
2020-04-01 14:40:00,155.76,155.8,155.11,155.61,7388.0,149.271,149.3094,148.6481,149.1273,7388.0
2020-04-01 14:45:00,155.55,155.77,155.18,155.45,9568.0,149.0698,149.2806,148.7152,148.974,9568.0
2020-04-01 14:50:00,155.5,155.5,154.69,154.85,5441.0,149.0219,149.0219,148.2456,148.399,5441.0
2020-04-01 14:55:00,154.69,155.11,154.33,154.78,10925.0,148.2456,148.6481,147.9006,148.3319,10925.0
2020-04-01 15:00:00,154.8,155.15,154.26,154.51,7550.0,148.351,148.6865,147.8335,148.0731,7550.0
2020-04-01 15:05:00,154.37,154.86,154.12,154.26,9506.0,147.9389,148.4085,147.6994,147.8335,9506.0
2020-04-01 15:10:00,154.32,154.49,154.04,154.05,10454.0,147.891,148.054,147.6227,147.6323,10454.0
2020-04-01 15:15:00,154.12,154.9,153.93,154.9,9545.0,147.6994,148.4469,147.5173,148.4469,9545.0
2020-04-01 15:20:00,154.84,155.12,154.63,154.63,17532.0,148.3894,148.6577,148.1881,148.1881,17532.0
2020-04-01 15:25:00,154.69,154.69,154.09,154.25,13311.0,148.2456,148.2456,147.6706,147.8239,13311.0
2020-04-01 15:30:00,154.35,154.47,153.34,153.74,23402.0,147.9198,148.0348,146.9519,147.3352,23402.0
2020-04-01 15:35:00,153.62,153.9,152.9,153.17,27415.0,147.2202,147.4885,146.5302,146.7889,27415.0
2020-04-01 15:40:00,153.19,153.47,152.09,152.49,25363.0,146.8081,147.0764,145.7539,146.1373,25363.0
2020-04-01 15:45:00,152.68,154.41,152.47,153.49,20301.0,146.3194,147.9773,146.1181,147.0956,20301.0
2020-04-01 15:50:00,153.53,154.48,153.21,154.09,38702.0,147.1339,148.0444,146.8273,147.6706,38702.0
2020-04-01 15:55:00,154.09,154.32,153.31,153.67,114406.0,147.6706,147.891,146.9231,147.2681,114406.0
2020-04-02 09:30:00,152.35,155.06,152.0,155.06,20111.0,146.0031,148.6002,145.6677,148.6002,20111.0
2020-04-02 09:35:00,155.7,156.51,155.11,156.04,41264.0,149.2135,149.9898,148.6481,149.5394,41264.0
2020-04-02 09:40:00,155.59,156.66,155.25,156.17,16070.0,149.1081,150.1335,148.7823,149.664,16070.0
2020-04-02 09:45:00,156.12,156.5,155.36,155.36,15288.0,149.616,149.9802,148.8877,148.8877,15288.0
2020-04-02 09:50:00,155.29,156.65,155.01,155.9,13098.0,148.8206,150.124,148.5523,149.4052,13098.0
2020-04-02 09:55:00,155.93,158.04,155.93,158.01,12283.0,149.434,151.4561,149.434,151.4273,12283.0
2020-04-02 10:00:00,158.03,158.25,157.32,157.33,17599.0,151.4465,151.6573,150.7661,150.7756,17599.0
2020-04-02 10:05:00,157.03,157.42,156.88,157.22,8827.0,150.4881,150.8619,150.3444,150.6702,8827.0
2020-04-02 10:10:00,157.07,157.77,156.58,156.89,8989.0,150.5265,151.1973,150.0569,150.354,8989.0
2020-04-02 10:15:00,156.72,156.9,156.35,156.66,7237.0,150.191,150.3635,149.8365,150.1335,7237.0
2020-04-02 10:20:00,156.55,156.87,156.01,156.12,14542.0,150.0281,150.3348,149.5106,149.616,14542.0
2020-04-02 10:25:00,156.11,156.48,154.9,156.2,9983.0,149.6065,149.961,148.4469,149.6927,9983.0
2020-04-02 10:30:00,156.13,157.4,156.13,156.73,7532.0,149.6256,150.8427,149.6256,150.2006,7532.0
2020-04-02 10:35:00,156.92,159.04,156.92,158.81,14029.0,150.3827,152.4144,150.3827,152.194,14029.0
2020-04-02 10:40:00,158.75,158.91,157.43,157.77,24514.0,152.1365,152.2898,150.8715,151.1973,24514.0
2020-04-02 10:45:00,157.59,158.36,156.75,156.8,9317.0,151.0248,151.7627,150.2198,150.2677,9317.0
2020-04-02 10:50:00,156.85,158.31,156.71,157.23,5687.0,150.3156,151.7148,150.1815,150.6798,5687.0
2020-04-02 10:55:00,157.22,158.29,157.11,158.06,8161.0,150.6702,151.6956,150.5648,151.4752,8161.0
2020-04-02 11:00:00,157.87,158.19,157.51,158.19,7193.0,151.2931,151.5998,150.9481,151.5998,7193.0
2020-04-02 11:05:00,158.0,158.32,157.59,157.95,6455.0,151.4177,151.7244,151.0248,151.3698,6455.0
2020-04-02 11:10:00,157.67,157.95,157.26,157.68,18111.0,151.1015,151.3698,150.7086,151.1111,18111.0
2020-04-02 11:15:00,157.26,158.79,157.26,158.37,15326.0,150.7086,152.1748,150.7086,151.7723,15326.0
2020-04-02 11:20:00,158.11,159.03,158.03,158.25,11848.0,151.5231,152.4048,151.4465,151.6573,11848.0
2020-04-02 11:25:00,158.27,158.45,157.55,158.26,8903.0,151.6765,151.849,150.9865,151.6669,8903.0
2020-04-02 11:30:00,158.42,159.57,158.33,158.78,6545.0,151.8202,152.9223,151.734,152.1652,6545.0
2020-04-02 11:35:00,158.75,158.93,157.19,157.46,6318.0,152.1365,152.309,150.6415,150.9002,6318.0
2020-04-02 11:40:00,157.46,158.46,157.37,158.22,14945.0,150.9002,151.8586,150.814,151.6286,14945.0
2020-04-02 11:45:00,158.22,158.74,158.03,158.64,9009.0,151.6286,152.1269,151.4465,152.0311,9009.0
2020-04-02 11:50:00,158.46,158.66,157.74,157.74,11221.0,151.8586,152.0502,151.1686,151.1686,11221.0
2020-04-02 11:55:00,157.92,158.36,157.25,157.62,6951.0,151.3411,151.7627,150.699,151.0536,6951.0
2020-04-02 12:00:00,157.48,158.11,157.24,158.0,11522.0,150.9194,151.5231,150.6894,151.4177,11522.0
2020-04-02 12:05:00,157.69,158.31,156.47,156.47,15318.0,151.1206,151.7148,149.9515,149.9515,15318.0
2020-04-02 12:10:00,156.95,157.53,156.32,157.49,14377.0,150.4115,150.9673,149.8077,150.929,14377.0
2020-04-02 12:15:00,157.5,158.09,157.18,157.28,12522.0,150.9386,151.504,150.6319,150.7277,12522.0
2020-04-02 12:20:00,156.95,157.71,156.65,156.65,7595.0,150.4115,151.1398,150.124,150.124,7595.0
2020-04-02 12:25:00,156.71,156.99,156.52,156.77,6994.0,150.1815,150.4498,149.9994,150.239,6994.0
2020-04-02 12:30:00,156.57,157.43,156.57,157.25,10797.0,150.0473,150.8715,150.0473,150.699,10797.0
2020-04-02 12:35:00,157.07,157.9,156.91,157.49,8284.0,150.5265,151.3219,150.3731,150.929,8284.0
2020-04-02 12:40:00,157.47,158.1,157.05,157.68,6135.0,150.9098,151.5136,150.5073,151.1111,6135.0
2020-04-02 12:45:00,157.68,158.84,157.65,158.8,9954.0,151.1111,152.2227,151.0823,152.1844,9954.0
2020-04-02 12:50:00,158.67,159.26,158.67,158.99,4999.0,152.0598,152.6252,152.0598,152.3665,4999.0
2020-04-02 12:55:00,158.88,158.91,157.96,158.18,4751.0,152.2611,152.2898,151.3794,151.5902,4751.0
2020-04-02 13:00:00,158.04,159.22,158.01,158.61,7022.0,151.4561,152.5869,151.4273,152.0023,7022.0
2020-04-02 13:05:00,158.49,158.49,157.34,157.34,7370.0,151.8873,151.8873,150.7852,150.7852,7370.0
2020-04-02 13:10:00,157.23,157.37,156.66,157.06,6218.0,150.6798,150.814,150.1335,150.5169,6218.0
2020-04-02 13:15:00,156.93,157.07,156.5,156.79,7037.0,150.3923,150.5265,149.9802,150.2581,7037.0
2020-04-02 13:20:00,156.55,156.82,156.13,156.71,4711.0,150.0281,150.2869,149.6256,150.1815,4711.0
2020-04-02 13:25:00,156.82,157.09,155.78,155.84,5003.0,150.2869,150.5456,149.2902,149.3477,5003.0
2020-04-02 13:30:00,155.65,156.28,155.61,155.97,7250.0,149.1656,149.7694,149.1273,149.4723,7250.0
2020-04-02 13:35:00,156.14,156.14,155.46,155.65,5818.0,149.6352,149.6352,148.9835,149.1656,5818.0
2020-04-02 13:40:00,155.65,157.37,155.49,157.16,5079.0,149.1656,150.814,149.0123,150.6127,5079.0
2020-04-02 13:45:00,157.37,157.37,156.63,156.82,4325.0,150.814,150.814,150.1048,150.2869,4325.0
2020-04-02 13:50:00,156.55,157.1,156.52,156.92,7802.0,150.0281,150.5552,149.9994,150.3827,7802.0
2020-04-02 13:55:00,156.92,156.98,155.95,156.24,6609.0,150.3827,150.4402,149.4531,149.731,6609.0
2020-04-02 14:00:00,156.04,156.09,154.73,155.03,10786.0,149.5394,149.5873,148.284,148.5715,10786.0
2020-04-02 14:05:00,154.92,154.95,154.25,154.39,8518.0,148.466,148.4948,147.8239,147.9581,8518.0
2020-04-02 14:10:00,154.3,155.62,154.02,155.46,7420.0,147.8719,149.1369,147.6035,148.9835,7420.0
2020-04-02 14:15:00,155.87,155.87,154.33,154.34,6632.0,149.3765,149.3765,147.9006,147.9102,6632.0
2020-04-02 14:20:00,154.18,154.99,154.01,154.54,10403.0,147.7569,148.5331,147.5939,148.1019,10403.0
2020-04-02 14:25:00,154.68,155.84,154.53,155.33,8830.0,148.236,149.3477,148.0923,148.859,8830.0
2020-04-02 14:30:00,155.0,155.55,154.59,155.36,8336.0,148.5427,149.0698,148.1498,148.8877,8336.0
2020-04-02 14:35:00,155.54,155.67,154.96,155.21,8249.0,149.0602,149.1848,148.5044,148.744,8249.0
2020-04-02 14:40:00,154.95,155.23,154.54,154.57,8897.0,148.4948,148.7631,148.1019,148.1306,8897.0
2020-04-02 14:45:00,154.85,155.08,154.19,154.33,15373.0,148.399,148.6194,147.7664,147.9006,15373.0
2020-04-02 14:50:00,154.33,155.35,154.28,154.82,7585.0,147.9006,148.8781,147.8527,148.3702,7585.0
2020-04-02 14:55:00,154.73,155.07,154.6,154.96,6950.0,148.284,148.6098,148.1594,148.5044,6950.0
2020-04-02 15:00:00,155.06,155.43,154.6,154.84,10254.0,148.6002,148.9548,148.1594,148.3894,10254.0
2020-04-02 15:05:00,154.5,155.1,154.46,154.59,12341.0,148.0635,148.6385,148.0252,148.1498,12341.0
2020-04-02 15:10:00,154.78,154.78,154.26,154.57,12159.0,148.3319,148.3319,147.8335,148.1306,12159.0
2020-04-02 15:15:00,154.65,155.65,154.48,155.33,12888.0,148.2073,149.1656,148.0444,148.859,12888.0
2020-04-02 15:20:00,155.15,155.41,154.89,155.14,11177.0,148.6865,148.9356,148.4373,148.6769,11177.0
2020-04-02 15:25:00,155.3,155.46,154.57,155.02,14282.0,148.8302,148.9835,148.1306,148.5619,14282.0
2020-04-02 15:30:00,155.06,155.67,154.08,154.4,14288.0,148.6002,149.1848,147.661,147.9677,14288.0
2020-04-02 15:35:00,154.42,154.88,154.04,154.53,22274.0,147.9869,148.4277,147.6227,148.0923,22274.0
2020-04-02 15:40:00,154.39,155.87,154.21,155.69,19412.0,147.9581,149.3765,147.7856,149.204,19412.0
2020-04-02 15:45:00,155.61,156.37,154.95,155.43,20471.0,149.1273,149.8556,148.4948,148.9548,20471.0
2020-04-02 15:50:00,155.51,158.3,155.51,156.78,64588.0,149.0315,151.7052,149.0315,150.2485,64588.0
2020-04-02 15:55:00,156.86,157.81,156.64,157.43,97745.0,150.3252,151.2356,150.1144,150.8715,97745.0
2020-04-03 09:30:00,154.95,157.32,154.95,156.59,20138.0,148.4948,150.7661,148.4948,150.0665,20138.0
2020-04-03 09:35:00,156.44,157.25,155.83,156.39,8773.0,149.9227,150.699,149.3381,149.8748,8773.0
2020-04-03 09:40:00,156.07,157.91,155.78,156.83,5701.0,149.5681,151.3315,149.2902,150.2965,5701.0
2020-04-03 09:45:00,157.09,157.2,156.56,157.2,6713.0,150.5456,150.6511,150.0377,150.6511,6713.0
2020-04-03 09:50:00,157.03,157.27,156.13,156.62,11331.0,150.4881,150.7181,149.6256,150.0952,11331.0
2020-04-03 09:55:00,156.85,157.62,156.51,157.0,12942.0,150.3156,151.0536,149.9898,150.4594,12942.0
2020-04-03 10:00:00,156.93,157.82,156.25,156.94,12626.0,150.3923,151.2452,149.7406,150.4019,12626.0
2020-04-03 10:05:00,156.98,158.3,156.81,157.09,7371.0,150.4402,151.7052,150.2773,150.5456,7371.0
2020-04-03 10:10:00,157.4,157.4,155.99,155.99,6949.0,150.8427,150.8427,149.4915,149.4915,6949.0
2020-04-03 10:15:00,156.13,156.76,155.72,155.72,6237.0,149.6256,150.2294,149.2327,149.2327,6237.0
2020-04-03 10:20:00,155.85,156.76,155.76,156.3,7463.0,149.3573,150.2294,149.271,149.7885,7463.0
2020-04-03 10:25:00,156.59,156.84,156.27,156.61,6403.0,150.0665,150.306,149.7598,150.0856,6403.0
2020-04-03 10:30:00,156.75,157.35,155.98,156.16,28469.0,150.2198,150.7948,149.4819,149.6544,28469.0
2020-04-03 10:35:00,156.03,156.46,155.53,155.54,16441.0,149.5298,149.9419,149.0506,149.0602,16441.0
2020-04-03 10:40:00,155.46,155.93,155.24,155.93,4251.0,148.9835,149.434,148.7727,149.434,4251.0
2020-04-03 10:45:00,156.03,156.39,155.92,156.39,2962.0,149.5298,149.8748,149.4244,149.8748,2962.0
2020-04-03 10:50:00,156.24,156.51,155.59,156.08,3610.0,149.731,149.9898,149.1081,149.5777,3610.0
2020-04-03 10:55:00,155.72,156.93,155.59,156.28,5835.0,149.2327,150.3923,149.1081,149.7694,5835.0
2020-04-03 11:00:00,156.21,156.41,155.72,155.72,16835.0,149.7023,149.894,149.2327,149.2327,16835.0
2020-04-03 11:05:00,155.48,155.76,155.05,155.38,6677.0,149.0027,149.271,148.5906,148.9069,6677.0
2020-04-03 11:10:00,155.38,155.61,154.82,155.07,2800.0,148.9069,149.1273,148.3702,148.6098,2800.0
2020-04-03 11:15:00,154.82,155.36,154.74,155.35,4328.0,148.3702,148.8877,148.2935,148.8781,4328.0
2020-04-03 11:20:00,155.34,155.63,154.09,154.09,5901.0,148.8685,149.1465,147.6706,147.6706,5901.0
2020-04-03 11:25:00,154.36,154.86,154.13,154.42,12196.0,147.9294,148.4085,147.7089,147.9869,12196.0
2020-04-03 11:30:00,154.25,154.52,153.94,154.49,6929.0,147.8239,148.0827,147.5269,148.054,6929.0
2020-04-03 11:35:00,154.39,154.75,154.04,154.5,7477.0,147.9581,148.3031,147.6227,148.0635,7477.0
2020-04-03 11:40:00,154.47,154.74,153.49,153.52,21157.0,148.0348,148.2935,147.0956,147.1244,21157.0
2020-04-03 11:45:00,153.5,154.31,153.48,154.28,5403.0,147.1052,147.8814,147.086,147.8527,5403.0
2020-04-03 11:50:00,154.28,154.76,154.03,154.54,6457.0,147.8527,148.3127,147.6131,148.1019,6457.0
2020-04-03 11:55:00,154.25,155.09,154.24,155.09,3940.0,147.8239,148.629,147.8144,148.629,3940.0
2020-04-03 12:00:00,155.14,155.46,155.06,155.16,7793.0,148.6769,148.9835,148.6002,148.696,7793.0
2020-04-03 12:05:00,155.29,155.29,154.65,154.74,16845.0,148.8206,148.8206,148.2073,148.2935,16845.0
2020-04-03 12:10:00,154.67,154.87,154.25,154.34,7505.0,148.2265,148.4181,147.8239,147.9102,7505.0
2020-04-03 12:15:00,154.34,154.59,153.44,153.61,19795.0,147.9102,148.1498,147.0477,147.2106,19795.0
2020-04-03 12:20:00,153.63,154.02,153.49,153.8,6452.0,147.2298,147.6035,147.0956,147.3927,6452.0
2020-04-03 12:25:00,153.5,153.89,153.0,153.69,7017.0,147.1052,147.4789,146.626,147.2873,7017.0
2020-04-03 12:30:00,153.63,154.12,153.49,153.58,4659.0,147.2298,147.6994,147.0956,147.1819,4659.0
2020-04-03 12:35:00,153.49,153.93,153.36,153.72,5427.0,147.0956,147.5173,146.971,147.316,5427.0
2020-04-03 12:40:00,153.7,153.99,153.6,153.97,5412.0,147.2969,147.5748,147.201,147.5556,5412.0
2020-04-03 12:45:00,153.99,153.99,153.05,153.11,8390.0,147.5748,147.5748,146.6739,146.7314,8390.0
2020-04-03 12:50:00,153.22,153.74,153.22,153.65,4246.0,146.8369,147.3352,146.8369,147.2489,4246.0
2020-04-03 12:55:00,153.55,154.11,153.47,154.11,17355.0,147.1531,147.6898,147.0764,147.6898,17355.0
2020-04-03 13:00:00,154.14,154.39,153.97,154.23,6340.0,147.7185,147.9581,147.5556,147.8048,6340.0
2020-04-03 13:05:00,154.24,154.43,154.16,154.31,16210.0,147.8144,147.9964,147.7377,147.8814,16210.0
2020-04-03 13:10:00,154.22,154.22,153.78,153.86,4355.0,147.7952,147.7952,147.3735,147.4502,4355.0
2020-04-03 13:15:00,153.7,154.05,153.69,153.93,5500.0,147.2969,147.6323,147.2873,147.5173,5500.0
2020-04-03 13:20:00,154.12,154.13,153.25,153.25,7769.0,147.6994,147.7089,146.8656,146.8656,7769.0
2020-04-03 13:25:00,153.2,153.3,152.85,152.85,5940.0,146.8177,146.9135,146.4823,146.4823,5940.0
2020-04-03 13:30:00,152.75,152.75,152.44,152.44,16194.0,146.3864,146.3864,146.0894,146.0894,16194.0
2020-04-03 13:35:00,152.44,152.89,152.39,152.56,14337.0,146.0894,146.5206,146.0414,146.2044,14337.0
2020-04-03 13:40:00,152.43,152.43,151.9,152.24,3145.0,146.0798,146.0798,145.5718,145.8977,3145.0
2020-04-03 13:45:00,152.38,153.1,152.29,152.86,5101.0,146.0319,146.7219,145.9456,146.4919,5101.0
2020-04-03 13:50:00,152.87,153.04,152.41,152.62,4954.0,146.5014,146.6644,146.0606,146.2619,4954.0
2020-04-03 13:55:00,152.54,152.54,151.96,152.15,12933.0,146.1852,146.1852,145.6294,145.8114,12933.0
2020-04-03 14:00:00,152.17,152.68,152.12,152.26,10166.0,145.8306,146.3194,145.7827,145.9169,10166.0
2020-04-03 14:05:00,152.19,152.31,152.0,152.14,12809.0,145.8498,145.9648,145.6677,145.8019,12809.0
2020-04-03 14:10:00,152.18,152.38,151.9,152.21,16557.0,145.8402,146.0319,145.5718,145.8689,16557.0
2020-04-03 14:15:00,151.92,151.94,151.04,151.25,6284.0,145.591,145.6102,144.7477,144.9489,6284.0
2020-04-03 14:20:00,151.14,151.48,151.12,151.48,8484.0,144.8435,145.1693,144.8243,145.1693,8484.0
2020-04-03 14:25:00,151.54,152.06,151.47,151.9,6117.0,145.2268,145.7252,145.1598,145.5718,6117.0
2020-04-03 14:30:00,151.88,151.88,151.25,151.5,10104.0,145.5527,145.5527,144.9489,145.1885,10104.0
2020-04-03 14:35:00,151.48,151.95,151.38,151.5,4457.0,145.1693,145.6198,145.0735,145.1885,4457.0
2020-04-03 14:40:00,151.62,151.64,151.14,151.15,7971.0,145.3035,145.3227,144.8435,144.8531,7971.0
2020-04-03 14:45:00,151.17,151.51,151.12,151.51,16398.0,144.8723,145.1981,144.8243,145.1981,16398.0
2020-04-03 14:50:00,151.44,151.98,151.44,151.78,8386.0,145.131,145.6485,145.131,145.4568,8386.0
2020-04-03 14:55:00,151.75,152.7,151.75,152.62,9183.0,145.4281,146.3385,145.4281,146.2619,9183.0
2020-04-03 15:00:00,152.55,153.09,152.09,152.17,16217.0,146.1948,146.7123,145.7539,145.8306,16217.0
2020-04-03 15:05:00,152.26,152.26,151.83,151.94,22268.0,145.9169,145.9169,145.5048,145.6102,22268.0
2020-04-03 15:10:00,151.97,152.23,151.76,151.94,15864.0,145.6389,145.8881,145.4377,145.6102,15864.0
2020-04-03 15:15:00,151.89,152.93,151.79,152.44,21801.0,145.5623,146.5589,145.4664,146.0894,21801.0
2020-04-03 15:20:00,152.5,152.5,151.98,152.17,13533.0,146.1469,146.1469,145.6485,145.8306,13533.0
2020-04-03 15:25:00,151.96,152.61,151.66,152.41,22700.0,145.6294,146.2523,145.3418,146.0606,22700.0
2020-04-03 15:30:00,152.55,153.24,152.4,152.49,26766.0,146.1948,146.856,146.051,146.1373,26766.0
2020-04-03 15:35:00,152.54,153.26,152.47,153.11,25165.0,146.1852,146.8752,146.1181,146.7314,25165.0
2020-04-03 15:40:00,153.11,153.35,152.33,152.62,24760.0,146.7314,146.9614,145.9839,146.2619,24760.0
2020-04-03 15:45:00,152.7,154.18,152.48,154.07,31388.0,146.3385,147.7569,146.1277,147.6514,31388.0
2020-04-03 15:50:00,154.05,155.4,154.05,155.03,47952.0,147.6323,148.926,147.6323,148.5715,47952.0
2020-04-03 15:55:00,154.93,155.14,153.91,154.2,95414.0,148.4756,148.6769,147.4981,147.776,95414.0
2020-04-06 09:30:00,160.58,160.7,158.81,158.81,20055.0,153.8902,154.0052,152.194,152.194,20055.0
2020-04-06 09:35:00,159.35,160.57,159.3,160.16,16765.0,152.7115,153.8807,152.6636,153.4877,16765.0
2020-04-06 09:40:00,160.07,161.8,160.07,161.37,6235.0,153.4015,155.0594,153.4015,154.6473,6235.0
2020-04-06 09:45:00,161.46,162.51,161.45,162.2,14419.0,154.7336,155.7398,154.724,155.4428,14419.0
2020-04-06 09:50:00,162.19,163.61,161.85,162.05,13344.0,155.4332,156.794,155.1073,155.299,13344.0
2020-04-06 09:55:00,162.57,163.41,161.67,163.41,14562.0,155.7973,156.6023,154.9348,156.6023,14562.0
2020-04-06 10:00:00,163.86,164.71,163.33,163.62,8934.0,157.0336,157.8482,156.5257,156.8036,8934.0
2020-04-06 10:05:00,163.17,164.37,162.65,164.37,5816.0,156.3723,157.5223,155.874,157.5223,5816.0
2020-04-06 10:10:00,164.18,164.34,163.07,163.34,13125.0,157.3403,157.4936,156.2765,156.5353,13125.0
2020-04-06 10:15:00,163.39,164.04,163.27,164.03,6862.0,156.5832,157.2061,156.4682,157.1965,6862.0
2020-04-06 10:20:00,164.24,164.87,164.1,164.4,8674.0,157.3978,158.0015,157.2636,157.5511,8674.0
2020-04-06 10:25:00,164.5,164.56,163.75,164.11,6700.0,157.6469,157.7044,156.9282,157.2732,6700.0
2020-04-06 10:30:00,164.28,164.28,163.78,164.18,8413.0,157.4361,157.4361,156.9569,157.3403,8413.0
2020-04-06 10:35:00,163.99,164.47,163.67,164.16,15400.0,157.1582,157.6182,156.8515,157.3211,15400.0
2020-04-06 10:40:00,164.47,164.52,164.04,164.29,7357.0,157.6182,157.6661,157.2061,157.4457,7357.0
2020-04-06 10:45:00,164.35,164.51,163.98,164.39,11427.0,157.5032,157.6565,157.1486,157.5415,11427.0
2020-04-06 10:50:00,164.39,165.53,164.39,165.18,10241.0,157.5415,158.634,157.5415,158.2986,10241.0
2020-04-06 10:55:00,165.4,165.64,165.22,165.26,5955.0,158.5094,158.7394,158.3369,158.3753,5955.0
2020-04-06 11:00:00,165.28,165.62,165.0,165.02,9624.0,158.3944,158.7203,158.1261,158.1453,9624.0
2020-04-06 11:05:00,165.01,165.3,164.65,164.75,8853.0,158.1357,158.4136,157.7907,157.8865,8853.0
2020-04-06 11:10:00,164.98,164.98,164.16,164.46,13425.0,158.1069,158.1069,157.3211,157.6086,13425.0
2020-04-06 11:15:00,164.39,164.78,164.28,164.74,17780.0,157.5415,157.9153,157.4361,157.8769,17780.0
2020-04-06 11:20:00,164.6,164.72,164.38,164.65,7186.0,157.7428,157.8578,157.5319,157.7907,7186.0
2020-04-06 11:25:00,164.63,165.89,164.58,165.89,7425.0,157.7715,158.979,157.7236,158.979,7425.0
2020-04-06 11:30:00,165.87,166.24,165.56,165.95,8591.0,158.9599,159.3144,158.6628,159.0365,8591.0
2020-04-06 11:35:00,165.76,166.84,165.76,166.63,6402.0,158.8544,159.8894,158.8544,159.6882,6402.0
2020-04-06 11:40:00,166.69,167.26,166.69,167.26,2406.0,159.7457,160.292,159.7457,160.292,2406.0
2020-04-06 11:45:00,166.83,167.9,166.83,167.7,2000.0,159.8799,160.9053,159.8799,160.7136,2000.0
2020-04-06 11:50:00,167.94,168.15,167.5,167.66,8700.0,160.9436,161.1449,160.522,160.6753,8700.0
2020-04-06 11:55:00,167.78,168.27,167.69,168.14,5347.0,160.7903,161.2599,160.704,161.1353,5347.0
2020-04-06 12:00:00,168.16,168.68,167.89,168.34,5721.0,161.1545,161.6528,160.8957,161.327,5721.0
2020-04-06 12:05:00,168.65,168.78,168.35,168.78,11437.0,161.624,161.7486,161.3365,161.7486,11437.0
2020-04-06 12:10:00,168.59,169.28,168.47,169.27,10483.0,161.5665,162.2278,161.4515,162.2182,10483.0
2020-04-06 12:15:00,169.01,169.58,168.87,169.53,14769.0,161.969,162.5153,161.8349,162.4674,14769.0
2020-04-06 12:20:00,169.62,170.36,169.47,170.25,8591.0,162.5536,163.2628,162.4099,163.1574,8591.0
2020-04-06 12:25:00,170.28,170.44,169.85,170.08,5100.0,163.1861,163.3395,162.7741,162.9945,5100.0
2020-04-06 12:30:00,170.09,170.49,169.17,169.72,14962.0,163.0041,163.3874,162.1224,162.6495,14962.0
2020-04-06 12:35:00,169.79,170.18,169.6,169.61,7111.0,162.7166,163.0903,162.5345,162.5441,7111.0
2020-04-06 12:40:00,169.79,169.79,169.08,169.13,6496.0,162.7166,162.7166,162.0361,162.084,6496.0
2020-04-06 12:45:00,169.12,169.55,169.0,169.1,8551.0,162.0745,162.4866,161.9595,162.0553,8551.0
2020-04-06 12:50:00,169.03,169.46,168.8,169.46,5325.0,161.9882,162.4003,161.7678,162.4003,5325.0
2020-04-06 12:55:00,169.33,169.72,169.11,169.63,4360.0,162.2757,162.6495,162.0649,162.5632,4360.0
2020-04-06 13:00:00,169.78,169.93,169.16,169.16,6059.0,162.707,162.8507,162.1128,162.1128,6059.0
2020-04-06 13:05:00,169.3,169.67,169.18,169.46,8477.0,162.247,162.6016,162.132,162.4003,8477.0
2020-04-06 13:10:00,169.45,169.94,169.45,169.66,4056.0,162.3907,162.8603,162.3907,162.592,4056.0
2020-04-06 13:15:00,169.64,169.69,168.93,169.1,5999.0,162.5728,162.6207,161.8924,162.0553,5999.0
2020-04-06 13:20:00,169.19,169.31,169.0,169.11,4738.0,162.1415,162.2565,161.9595,162.0649,4738.0
2020-04-06 13:25:00,169.19,169.36,168.6,168.66,8064.0,162.1415,162.3045,161.5761,161.6336,8064.0
2020-04-06 13:30:00,168.83,168.89,168.2,168.49,6464.0,161.7965,161.854,161.1928,161.4707,6464.0
2020-04-06 13:35:00,168.47,169.06,168.47,168.52,8908.0,161.4515,162.017,161.4515,161.4995,8908.0
2020-04-06 13:40:00,168.5,169.5,168.5,169.32,5396.0,161.4803,162.4386,161.4803,162.2661,5396.0
2020-04-06 13:45:00,169.28,170.0,169.18,170.0,9053.0,162.2278,162.9178,162.132,162.9178,9053.0
2020-04-06 13:50:00,169.63,169.83,169.04,169.04,6253.0,162.5632,162.7549,161.9978,161.9978,6253.0
2020-04-06 13:55:00,169.0,169.4,168.93,169.18,2830.0,161.9595,162.3428,161.8924,162.132,2830.0
2020-04-06 14:00:00,169.08,169.37,168.98,169.21,7955.0,162.0361,162.314,161.9403,162.1607,7955.0
2020-04-06 14:05:00,169.27,169.43,169.16,169.21,8921.0,162.2182,162.3716,162.1128,162.1607,8921.0
2020-04-06 14:10:00,169.13,169.2,168.5,168.51,10770.0,162.084,162.1511,161.4803,161.4899,10770.0
2020-04-06 14:15:00,168.35,169.06,168.27,168.96,6516.0,161.3365,162.017,161.2599,161.9211,6516.0
2020-04-06 14:20:00,168.95,169.3,168.71,169.3,12693.0,161.9115,162.247,161.6815,162.247,12693.0
2020-04-06 14:25:00,169.43,169.69,168.79,169.02,11274.0,162.3716,162.6207,161.7582,161.9786,11274.0
2020-04-06 14:30:00,169.13,169.79,168.7,169.28,5462.0,162.084,162.7166,161.672,162.2278,5462.0
2020-04-06 14:35:00,169.21,169.66,169.21,169.27,4949.0,162.1607,162.592,162.1607,162.2182,4949.0
2020-04-06 14:40:00,169.31,169.64,169.08,169.44,4757.0,162.2565,162.5728,162.0361,162.3811,4757.0
2020-04-06 14:45:00,169.41,169.85,169.26,169.53,6241.0,162.3524,162.7741,162.2086,162.4674,6241.0
2020-04-06 14:50:00,169.7,170.2,169.53,170.06,6404.0,162.6303,163.1095,162.4674,162.9753,6404.0
2020-04-06 14:55:00,170.03,170.54,169.89,169.99,7738.0,162.9466,163.4353,162.8124,162.9082,7738.0
2020-04-06 15:00:00,169.95,170.26,169.32,170.07,14170.0,162.8699,163.167,162.2661,162.9849,14170.0
2020-04-06 15:05:00,170.04,170.44,169.89,170.24,8119.0,162.9561,163.3395,162.8124,163.1478,8119.0
2020-04-06 15:10:00,170.33,170.57,170.05,170.53,7546.0,163.2341,163.4641,162.9657,163.4257,7546.0
2020-04-06 15:15:00,170.6,171.0,170.11,170.13,6596.0,163.4928,163.8761,163.0232,163.0424,6596.0
2020-04-06 15:20:00,170.12,170.94,170.12,170.86,7389.0,163.0328,163.8186,163.0328,163.742,7389.0
2020-04-06 15:25:00,170.76,170.94,170.41,170.8,11181.0,163.6461,163.8186,163.3107,163.6845,11181.0
2020-04-06 15:30:00,170.88,171.13,170.25,170.47,15207.0,163.7611,164.0007,163.1574,163.3682,15207.0
2020-04-06 15:35:00,170.38,171.24,170.14,171.24,14486.0,163.282,164.1061,163.052,164.1061,14486.0
2020-04-06 15:40:00,171.29,172.05,170.75,171.63,20484.0,164.1541,164.8824,163.6366,164.4799,20484.0
2020-04-06 15:45:00,171.85,171.85,170.2,171.42,18183.0,164.6907,164.6907,163.1095,164.2786,18183.0
2020-04-06 15:50:00,171.42,174.05,171.42,173.87,64691.0,164.2786,166.7991,164.2786,166.6266,64691.0
2020-04-06 15:55:00,174.28,174.34,172.87,172.94,110664.0,167.0195,167.077,165.6682,165.7353,110664.0
2020-04-07 09:30:00,178.17,178.88,176.17,177.01,25317.0,170.7474,171.4279,168.8308,169.6358,25317.0
2020-04-07 09:35:00,176.93,176.94,174.36,175.2,7264.0,169.5591,169.5687,167.0962,167.9012,7264.0
2020-04-07 09:40:00,174.87,175.54,173.38,173.75,33524.0,167.5849,168.227,166.157,166.5116,33524.0
2020-04-07 09:45:00,174.31,175.14,173.96,174.52,7843.0,167.0482,167.8437,166.7128,167.2495,7843.0
2020-04-07 09:50:00,174.37,175.98,173.9,175.56,33030.0,167.1057,168.6487,166.6553,168.2462,33030.0
2020-04-07 09:55:00,175.58,176.51,175.11,176.4,17409.0,168.2653,169.1566,167.8149,169.0512,17409.0
2020-04-07 10:00:00,176.47,177.91,176.46,177.01,14837.0,169.1183,170.4983,169.1087,169.6358,14837.0
2020-04-07 10:05:00,177.06,178.18,176.33,176.33,28525.0,169.6837,170.757,168.9841,168.9841,28525.0
2020-04-07 10:10:00,176.5,177.5,175.71,176.35,25511.0,169.147,170.1054,168.3899,169.0033,25511.0
2020-04-07 10:15:00,176.25,177.13,175.64,176.84,11044.0,168.9074,169.7508,168.3228,169.4728,11044.0
2020-04-07 10:20:00,176.76,177.01,175.99,176.31,18123.0,169.3962,169.6358,168.6583,168.9649,18123.0
2020-04-07 10:25:00,176.31,178.09,176.28,177.24,15865.0,168.9649,170.6708,168.9362,169.8562,15865.0
2020-04-07 10:30:00,177.78,178.82,177.78,178.57,5544.0,170.3737,171.3704,170.3737,171.1308,5544.0
2020-04-07 10:35:00,178.56,178.91,177.61,178.46,8024.0,171.1212,171.4566,170.2108,171.0254,8024.0
2020-04-07 10:40:00,178.47,178.47,176.8,176.99,12184.0,171.0349,171.0349,169.4345,169.6166,12184.0
2020-04-07 10:45:00,177.0,177.4,176.34,176.69,12604.0,169.6262,170.0095,168.9937,169.3291,12604.0
2020-04-07 10:50:00,176.56,176.68,175.7,176.48,30982.0,169.2045,169.3195,168.3803,169.1278,30982.0
2020-04-07 10:55:00,176.6,177.85,176.48,177.13,10972.0,169.2428,170.4408,169.1278,169.7508,10972.0
2020-04-07 11:00:00,177.14,177.65,176.87,177.65,16299.0,169.7604,170.2491,169.5016,170.2491,16299.0
2020-04-07 11:05:00,177.54,178.25,177.35,177.36,14072.0,170.1437,170.8241,169.9616,169.9712,14072.0
2020-04-07 11:10:00,177.74,178.23,177.13,177.83,13964.0,170.3354,170.8049,169.7508,170.4216,13964.0
2020-04-07 11:15:00,177.89,178.51,177.61,177.61,28714.0,170.4791,171.0733,170.2108,170.2108,28714.0
2020-04-07 11:20:00,177.7,177.87,177.18,177.52,18849.0,170.297,170.4599,169.7987,170.1245,18849.0
2020-04-07 11:25:00,177.48,178.9,177.26,178.69,14913.0,170.0862,171.447,169.8754,171.2458,14913.0
2020-04-07 11:30:00,178.62,179.02,178.11,178.25,5775.0,171.1787,171.562,170.6899,170.8241,5775.0
2020-04-07 11:35:00,178.13,178.75,178.03,178.45,14125.0,170.7091,171.3033,170.6133,171.0158,14125.0
2020-04-07 11:40:00,178.48,178.85,178.21,178.44,15620.0,171.0445,171.3991,170.7858,171.0062,15620.0
2020-04-07 11:45:00,178.69,178.88,178.32,178.79,9010.0,171.2458,171.4279,170.8912,171.3416,9010.0
2020-04-07 11:50:00,178.79,178.79,177.94,178.25,10052.0,171.3416,171.3416,170.527,170.8241,10052.0
2020-04-07 11:55:00,178.25,178.44,177.79,177.93,9874.0,170.8241,171.0062,170.3833,170.5174,9874.0
2020-04-07 12:00:00,178.11,178.33,177.51,177.86,11355.0,170.6899,170.9008,170.1149,170.4504,11355.0
2020-04-07 12:05:00,177.95,178.6,177.82,178.46,15756.0,170.5366,171.1595,170.412,171.0254,15756.0
2020-04-07 12:10:00,178.45,178.76,178.28,178.61,16221.0,171.0158,171.3129,170.8529,171.1691,16221.0
2020-04-07 12:15:00,178.71,179.24,178.46,178.55,22483.0,171.2649,171.7729,171.0254,171.1116,22483.0
2020-04-07 12:20:00,178.64,179.1,178.37,178.42,12369.0,171.1979,171.6387,170.9391,170.987,12369.0
2020-04-07 12:25:00,178.58,178.9,178.33,178.8,14908.0,171.1404,171.447,170.9008,171.3512,14908.0
2020-04-07 12:30:00,178.63,178.66,177.64,177.95,11874.0,171.1883,171.217,170.2395,170.5366,11874.0
2020-04-07 12:35:00,177.83,178.1,177.62,178.07,11290.0,170.4216,170.6804,170.2204,170.6516,11290.0
2020-04-07 12:40:00,178.08,178.9,177.95,178.78,16075.0,170.6612,171.447,170.5366,171.332,16075.0
2020-04-07 12:45:00,178.68,179.06,178.58,178.58,7100.0,171.2362,171.6004,171.1404,171.1404,7100.0
2020-04-07 12:50:00,178.77,178.97,178.45,178.69,16790.0,171.3224,171.5141,171.0158,171.2458,16790.0
2020-04-07 12:55:00,178.9,179.27,178.39,178.66,22173.0,171.447,171.8016,170.9583,171.217,22173.0
2020-04-07 13:00:00,178.92,179.16,178.45,178.75,5823.0,171.4662,171.6962,171.0158,171.3033,5823.0
2020-04-07 13:05:00,178.72,178.78,178.4,178.61,8498.0,171.2745,171.332,170.9679,171.1691,8498.0
2020-04-07 13:10:00,178.65,178.96,178.42,178.8,7257.0,171.2074,171.5045,170.987,171.3512,7257.0
2020-04-07 13:15:00,178.6,178.69,178.36,178.69,13340.0,171.1595,171.2458,170.9295,171.2458,13340.0
2020-04-07 13:20:00,178.75,178.75,178.06,178.49,19496.0,171.3033,171.3033,170.642,171.0541,19496.0
2020-04-07 13:25:00,178.33,178.56,177.77,178.07,7264.0,170.9008,171.1212,170.3641,170.6516,7264.0
2020-04-07 13:30:00,178.25,178.48,177.65,177.91,5105.0,170.8241,171.0445,170.2491,170.4983,5105.0
2020-04-07 13:35:00,177.97,178.2,177.79,177.89,3749.0,170.5558,170.7762,170.3833,170.4791,3749.0
2020-04-07 13:40:00,178.13,178.36,177.54,177.54,11644.0,170.7091,170.9295,170.1437,170.1437,11644.0
2020-04-07 13:45:00,177.53,178.0,177.51,177.53,5800.0,170.1341,170.5845,170.1149,170.1341,5800.0
2020-04-07 13:50:00,177.17,177.78,177.01,177.41,12399.0,169.7891,170.3737,169.6358,170.0191,12399.0
2020-04-07 13:55:00,177.59,177.63,177.13,177.47,14659.0,170.1916,170.2299,169.7508,170.0766,14659.0
2020-04-07 14:00:00,177.4,177.81,177.24,177.81,16368.0,170.0095,170.4024,169.8562,170.4024,16368.0
2020-04-07 14:05:00,177.6,177.82,177.23,177.78,16024.0,170.2012,170.412,169.8466,170.3737,16024.0
2020-04-07 14:10:00,177.68,178.27,177.6,177.95,6551.0,170.2779,170.8433,170.2012,170.5366,6551.0
2020-04-07 14:15:00,177.95,177.98,177.55,177.56,12822.0,170.5366,170.5654,170.1533,170.1629,12822.0
2020-04-07 14:20:00,177.67,178.66,177.42,178.46,7667.0,170.2683,171.217,170.0287,171.0254,7667.0
2020-04-07 14:25:00,178.43,178.84,178.19,178.4,5300.0,170.9966,171.3895,170.7666,170.9679,5300.0
2020-04-07 14:30:00,178.19,178.8,178.1,178.45,5695.0,170.7666,171.3512,170.6804,171.0158,5695.0
2020-04-07 14:35:00,178.1,178.1,177.72,177.77,2601.0,170.6804,170.6804,170.3162,170.3641,2601.0
2020-04-07 14:40:00,177.82,178.08,177.6,177.8,9941.0,170.412,170.6612,170.2012,170.3929,9941.0
2020-04-07 14:45:00,177.97,178.31,177.75,177.81,31773.0,170.5558,170.8816,170.3449,170.4024,31773.0
2020-04-07 14:50:00,177.75,177.83,176.88,177.12,13237.0,170.3449,170.4216,169.5112,169.7412,13237.0
2020-04-07 14:55:00,176.98,177.59,176.61,177.58,8733.0,169.607,170.1916,169.2524,170.182,8733.0
2020-04-07 15:00:00,177.5,178.67,177.49,178.53,10586.0,170.1054,171.2266,170.0958,171.0924,10586.0
2020-04-07 15:05:00,178.63,178.73,177.69,178.32,9950.0,171.1883,171.2841,170.2874,170.8912,9950.0
2020-04-07 15:10:00,178.28,178.72,177.74,178.14,10107.0,170.8529,171.2745,170.3354,170.7187,10107.0
2020-04-07 15:15:00,178.39,178.39,177.56,177.85,20732.0,170.9583,170.9583,170.1629,170.4408,20732.0
2020-04-07 15:20:00,177.86,177.89,177.03,177.25,20640.0,170.4504,170.4791,169.6549,169.8658,20640.0
2020-04-07 15:25:00,177.15,178.04,176.95,177.01,15915.0,169.7699,170.6229,169.5783,169.6358,15915.0
2020-04-07 15:30:00,177.05,178.27,176.52,177.88,22189.0,169.6741,170.8433,169.1662,170.4695,22189.0
2020-04-07 15:35:00,178.0,179.52,177.86,179.13,19581.0,170.5845,172.0412,170.4504,171.6674,19581.0
2020-04-07 15:40:00,179.45,179.48,178.27,178.68,15735.0,171.9741,172.0029,170.8433,171.2362,15735.0
2020-04-07 15:45:00,178.56,179.7,178.24,179.7,17049.0,171.1212,172.2137,170.8145,172.2137,17049.0
2020-04-07 15:50:00,178.62,179.51,176.16,176.7,51625.0,171.1787,172.0316,168.8212,169.3387,51625.0
2020-04-07 15:55:00,176.56,177.3,175.81,176.14,101680.0,169.2045,169.9137,168.4858,168.802,101680.0
2020-04-08 09:30:00,177.28,178.39,176.07,176.08,13375.0,169.8945,170.9583,168.7349,168.7445,13375.0
2020-04-08 09:35:00,176.95,177.61,175.76,176.84,9559.0,169.5783,170.2108,168.4378,169.4728,9559.0
2020-04-08 09:40:00,176.89,177.82,176.23,176.23,9398.0,169.5208,170.412,168.8883,168.8883,9398.0
2020-04-08 09:45:00,176.68,177.53,176.2,176.2,4366.0,169.3195,170.1341,168.8595,168.8595,4366.0
2020-04-08 09:50:00,176.75,178.08,176.41,177.46,20022.0,169.3866,170.6612,169.0608,170.067,20022.0
2020-04-08 09:55:00,177.47,177.79,176.7,177.27,6032.0,170.0766,170.3833,169.3387,169.8849,6032.0
2020-04-08 10:00:00,177.3,177.63,176.68,176.82,7544.0,169.9137,170.2299,169.3195,169.4537,7544.0
2020-04-08 10:05:00,176.93,177.32,176.56,177.13,10884.0,169.5591,169.9329,169.2045,169.7508,10884.0
2020-04-08 10:10:00,177.16,178.0,177.15,177.65,3366.0,169.7795,170.5845,169.7699,170.2491,3366.0
2020-04-08 10:15:00,177.84,177.95,177.33,177.95,2552.0,170.4312,170.5366,169.9424,170.5366,2552.0
2020-04-08 10:20:00,178.1,178.43,177.98,178.07,2971.0,170.6804,170.9966,170.5654,170.6516,2971.0
2020-04-08 10:25:00,178.27,178.92,178.26,178.38,6493.0,170.8433,171.4662,170.8337,170.9487,6493.0
2020-04-08 10:30:00,178.42,179.01,178.35,178.82,3800.0,170.987,171.5524,170.9199,171.3704,3800.0
2020-04-08 10:35:00,178.92,178.94,178.48,178.86,4616.0,171.4662,171.4854,171.0445,171.4087,4616.0
2020-04-08 10:40:00,178.98,178.98,177.94,178.19,7755.0,171.5237,171.5237,170.527,170.7666,7755.0
2020-04-08 10:45:00,178.5,179.26,178.22,179.25,8724.0,171.0637,171.792,170.7954,171.7824,8724.0
2020-04-08 10:50:00,179.27,179.83,179.02,179.83,8535.0,171.8016,172.3383,171.562,172.3383,8535.0
2020-04-08 10:55:00,179.9,181.33,179.77,180.97,23742.0,172.4054,173.7758,172.2808,173.4308,23742.0
2020-04-08 11:00:00,180.86,181.88,180.74,181.54,22697.0,173.3254,174.3029,173.2104,173.977,22697.0
2020-04-08 11:05:00,181.54,182.12,181.51,181.88,13113.0,173.977,174.5329,173.9483,174.3029,13113.0
2020-04-08 11:10:00,181.91,183.29,181.81,182.74,13631.0,174.3316,175.6541,174.2358,175.1271,13631.0
2020-04-08 11:15:00,182.62,183.59,182.6,183.09,12254.0,175.0121,175.9416,174.9929,175.4625,12254.0
2020-04-08 11:20:00,183.06,184.32,183.06,183.8,10498.0,175.4337,176.6412,175.4337,176.1429,10498.0
2020-04-08 11:25:00,184.05,184.87,183.96,184.73,16798.0,176.3825,177.1683,176.2962,177.0342,16798.0
2020-04-08 11:30:00,184.81,185.04,184.6,184.96,12871.0,177.1108,177.3312,176.9096,177.2546,12871.0
2020-04-08 11:35:00,184.8,185.24,184.65,184.98,8980.0,177.1012,177.5229,176.9575,177.2737,8980.0
2020-04-08 11:40:00,185.27,185.42,185.11,185.23,7717.0,177.5517,177.6954,177.3983,177.5133,7717.0
2020-04-08 11:45:00,185.13,185.13,184.3,184.3,7099.0,177.4175,177.4175,176.6221,176.6221,7099.0
2020-04-08 11:50:00,184.4,184.74,184.25,184.35,10314.0,176.7179,177.0437,176.5741,176.67,10314.0
2020-04-08 11:55:00,184.45,185.29,184.38,184.81,8326.0,176.7658,177.5708,176.6987,177.1108,8326.0
2020-04-08 12:00:00,184.72,184.81,183.97,184.5,7691.0,177.0246,177.1108,176.3058,176.8137,7691.0
2020-04-08 12:05:00,184.49,184.49,183.94,184.06,7285.0,176.8042,176.8042,176.2771,176.3921,7285.0
2020-04-08 12:10:00,184.06,184.07,183.61,183.62,11102.0,176.3921,176.4016,175.9608,175.9704,11102.0
2020-04-08 12:15:00,183.76,185.08,183.76,184.96,9253.0,176.1046,177.3696,176.1046,177.2546,9253.0
2020-04-08 12:20:00,184.87,185.18,184.81,184.88,3325.0,177.1683,177.4654,177.1108,177.1779,3325.0
2020-04-08 12:25:00,184.95,184.95,184.1,184.1,4656.0,177.245,177.245,176.4304,176.4304,4656.0
2020-04-08 12:30:00,184.12,184.42,183.83,184.19,8410.0,176.4496,176.7371,176.1716,176.5166,8410.0
2020-04-08 12:35:00,184.27,185.19,184.07,184.93,14342.0,176.5933,177.475,176.4016,177.2258,14342.0
2020-04-08 12:40:00,185.0,185.44,184.27,184.47,7333.0,177.2929,177.7146,176.5933,176.785,7333.0
2020-04-08 12:45:00,184.49,185.53,184.29,184.98,10372.0,176.8042,177.8008,176.6125,177.2737,10372.0
2020-04-08 12:50:00,185.23,185.46,185.0,185.11,3587.0,177.5133,177.7337,177.2929,177.3983,3587.0
2020-04-08 12:55:00,185.14,185.41,184.78,185.25,6507.0,177.4271,177.6858,177.0821,177.5325,6507.0
2020-04-08 13:00:00,185.13,185.51,184.96,185.25,5807.0,177.4175,177.7817,177.2546,177.5325,5807.0
2020-04-08 13:05:00,185.29,185.57,184.99,184.99,7329.0,177.5708,177.8392,177.2833,177.2833,7329.0
2020-04-08 13:10:00,184.97,185.27,184.92,185.27,5328.0,177.2642,177.5517,177.2162,177.5517,5328.0
2020-04-08 13:15:00,185.36,185.53,184.89,184.97,7430.0,177.6379,177.8008,177.1875,177.2642,7430.0
2020-04-08 13:20:00,185.04,185.17,184.53,185.07,14122.0,177.3312,177.4558,176.8425,177.36,14122.0
2020-04-08 13:25:00,185.04,185.19,184.28,184.55,16439.0,177.3312,177.475,176.6029,176.8617,16439.0
2020-04-08 13:30:00,184.59,184.63,184.24,184.4,18409.0,176.9,176.9383,176.5646,176.7179,18409.0
2020-04-08 13:35:00,184.45,184.55,184.22,184.33,12496.0,176.7658,176.8617,176.5454,176.6508,12496.0
2020-04-08 13:40:00,184.35,184.67,184.23,184.28,17089.0,176.67,176.9767,176.555,176.6029,17089.0
2020-04-08 13:45:00,184.36,184.65,184.31,184.47,17395.0,176.6796,176.9575,176.6316,176.785,17395.0
2020-04-08 13:50:00,184.43,184.78,184.39,184.71,11888.0,176.7467,177.0821,176.7083,177.015,11888.0
2020-04-08 13:55:00,184.64,185.13,184.35,185.02,12951.0,176.9479,177.4175,176.67,177.3121,12951.0
2020-04-08 14:00:00,185.03,185.53,184.87,185.35,10042.0,177.3217,177.8008,177.1683,177.6283,10042.0
2020-04-08 14:05:00,185.37,185.81,185.19,185.75,14157.0,177.6475,178.0692,177.475,178.0117,14157.0
2020-04-08 14:10:00,185.85,186.36,185.61,185.93,17711.0,178.1075,178.5962,177.8775,178.1842,17711.0
2020-04-08 14:15:00,186.02,186.49,185.82,186.15,16564.0,178.2704,178.7208,178.0787,178.395,16564.0
2020-04-08 14:20:00,186.05,187.5,186.05,187.5,15924.0,178.2992,179.6888,178.2992,179.6888,15924.0
2020-04-08 14:25:00,187.33,188.02,187.27,187.89,7618.0,179.5258,180.1871,179.4683,180.0625,7618.0
2020-04-08 14:30:00,187.85,188.65,187.84,188.2,14115.0,180.0242,180.7908,180.0146,180.3596,14115.0
2020-04-08 14:35:00,188.15,188.5,188.08,188.16,12349.0,180.3117,180.6471,180.2446,180.3213,12349.0
2020-04-08 14:40:00,188.27,188.44,187.29,187.62,13325.0,180.4267,180.5896,179.4875,179.8038,13325.0
2020-04-08 14:45:00,187.68,188.19,187.54,188.06,18402.0,179.8613,180.35,179.7271,180.2254,18402.0
2020-04-08 14:50:00,188.14,188.49,187.72,188.49,14780.0,180.3021,180.6375,179.8996,180.6375,14780.0
2020-04-08 14:55:00,188.57,188.8,188.12,188.61,19743.0,180.7142,180.9346,180.2829,180.7525,19743.0
2020-04-08 15:00:00,188.67,189.2,188.2,189.02,44328.0,180.81,181.3179,180.3596,181.1454,44328.0
2020-04-08 15:05:00,189.17,189.85,188.54,189.7,13454.0,181.2892,181.9409,180.6854,181.7971,13454.0
2020-04-08 15:10:00,189.69,189.77,188.68,189.17,20794.0,181.7875,181.8642,180.8196,181.2892,20794.0
2020-04-08 15:15:00,189.25,190.23,189.19,189.72,22520.0,181.3658,182.305,181.3083,181.8163,22520.0
2020-04-08 15:20:00,189.75,189.78,188.71,188.79,19859.0,181.845,181.8738,180.8483,180.925,19859.0
2020-04-08 15:25:00,188.95,189.67,188.72,189.67,21918.0,181.0783,181.7684,180.8579,181.7684,21918.0
2020-04-08 15:30:00,189.75,190.05,188.49,188.51,39746.0,181.845,182.1325,180.6375,180.6567,39746.0
2020-04-08 15:35:00,188.55,189.0,188.07,188.51,37323.0,180.695,181.1263,180.235,180.6567,37323.0
2020-04-08 15:40:00,188.45,188.72,187.66,187.99,75597.0,180.5992,180.8579,179.8421,180.1583,75597.0
2020-04-08 15:45:00,187.81,188.91,187.25,188.79,42985.0,179.9858,181.04,179.4492,180.925,42985.0
2020-04-08 15:50:00,189.19,190.91,188.06,188.06,85403.0,181.3083,182.9567,180.2254,180.2254,85403.0
2020-04-08 15:55:00,188.46,188.68,187.11,187.48,154304.0,180.6088,180.8196,179.315,179.6696,154304.0
2020-04-09 09:30:00,190.57,192.54,190.22,191.74,33665.0,182.6309,184.5188,182.2954,183.7521,33665.0
2020-04-09 09:35:00,191.74,192.95,190.49,192.77,14047.0,183.7521,184.9117,182.5542,184.7392,14047.0
2020-04-09 09:40:00,193.27,193.6,191.5,191.9,15108.0,185.2184,185.5346,183.5221,183.9055,15108.0
2020-04-09 09:45:00,192.1,193.31,191.92,192.37,7983.0,184.0971,185.2567,183.9246,184.3559,7983.0
2020-04-09 09:50:00,192.38,193.11,192.17,193.02,6410.0,184.3655,185.065,184.1642,184.9788,6410.0
2020-04-09 09:55:00,193.03,193.32,192.15,192.89,9714.0,184.9884,185.2663,184.145,184.8542,9714.0
2020-04-09 10:00:00,192.81,192.82,191.95,192.35,11873.0,184.7775,184.7871,183.9534,184.3367,11873.0
2020-04-09 10:05:00,192.06,192.09,191.19,191.8,7752.0,184.0588,184.0875,183.225,183.8096,7752.0
2020-04-09 10:10:00,191.55,193.01,191.44,193.01,7661.0,183.57,184.9692,183.4646,184.9692,7661.0
2020-04-09 10:15:00,192.78,192.85,191.39,191.65,5246.0,184.7488,184.8159,183.4167,183.6659,5246.0
2020-04-09 10:20:00,191.67,191.84,190.95,191.52,5771.0,183.685,183.848,182.995,183.5413,5771.0
2020-04-09 10:25:00,191.44,193.27,191.44,192.72,6544.0,183.4646,185.2184,183.4646,184.6913,6544.0
2020-04-09 10:30:00,192.76,193.12,191.99,192.02,5970.0,184.7296,185.0746,183.9917,184.0205,5970.0
2020-04-09 10:35:00,192.03,192.21,190.9,191.85,15691.0,184.03,184.2025,182.9471,183.8575,15691.0
2020-04-09 10:40:00,191.72,191.94,190.75,191.11,15192.0,183.7329,183.9438,182.8034,183.1484,15192.0
2020-04-09 10:45:00,191.31,191.68,191.16,191.2,6827.0,183.34,183.6946,183.1963,183.2346,6827.0
2020-04-09 10:50:00,191.01,191.09,189.98,190.36,9621.0,183.0525,183.1292,182.0654,182.4296,9621.0
2020-04-09 10:55:00,190.31,190.84,190.05,190.21,11754.0,182.3817,182.8896,182.1325,182.2859,11754.0
2020-04-09 11:00:00,190.1,190.1,188.01,188.17,12341.0,182.1804,182.1804,180.1775,180.3308,12341.0
2020-04-09 11:05:00,187.86,188.28,187.45,187.77,8567.0,180.0338,180.4363,179.6408,179.9475,8567.0
2020-04-09 11:10:00,188.01,188.56,187.38,187.94,5621.0,180.1775,180.7046,179.5738,180.1104,5621.0
2020-04-09 11:15:00,187.87,188.06,187.48,187.55,7128.0,180.0433,180.2254,179.6696,179.7367,7128.0
2020-04-09 11:20:00,187.7,187.91,186.68,187.05,6545.0,179.8804,180.0817,178.9029,179.2575,6545.0
2020-04-09 11:25:00,186.87,188.0,186.87,187.67,3614.0,179.085,180.1679,179.085,179.8517,3614.0
2020-04-09 11:30:00,188.06,188.42,187.65,188.09,8014.0,180.2254,180.5704,179.8325,180.2542,8014.0
2020-04-09 11:35:00,188.06,189.54,187.92,189.49,4141.0,180.2254,181.6438,180.0913,181.5959,4141.0
2020-04-09 11:40:00,189.64,190.17,189.31,189.71,6084.0,181.7396,182.2475,181.4233,181.8067,6084.0
2020-04-09 11:45:00,189.91,189.93,188.87,188.98,4892.0,181.9984,182.0175,181.0017,181.1071,4892.0
2020-04-09 11:50:00,189.3,189.82,189.27,189.56,2939.0,181.4138,181.9121,181.385,181.6629,2939.0
2020-04-09 11:55:00,189.84,189.84,189.12,189.23,4400.0,181.9313,181.9313,181.2413,181.3467,4400.0
2020-04-09 12:00:00,189.5,189.62,188.92,189.62,6385.0,181.6054,181.7204,181.0496,181.7204,6385.0
2020-04-09 12:05:00,189.6,190.0,188.87,190.0,7697.0,181.7013,182.0846,181.0017,182.0846,7697.0
2020-04-09 12:10:00,189.85,189.93,189.41,189.56,7030.0,181.9409,182.0175,181.5192,181.6629,7030.0
2020-04-09 12:15:00,189.57,190.54,189.57,190.39,7497.0,181.6725,182.6021,181.6725,182.4584,7497.0
2020-04-09 12:20:00,190.5,190.82,190.32,190.7,5280.0,182.5638,182.8704,182.3913,182.7554,5280.0
2020-04-09 12:25:00,190.81,190.81,190.39,190.46,5952.0,182.8609,182.8609,182.4584,182.5254,5952.0
2020-04-09 12:30:00,190.61,190.85,190.24,190.57,6336.0,182.6692,182.8992,182.3146,182.6309,6336.0
2020-04-09 12:35:00,190.21,190.84,190.07,190.83,5478.0,182.2859,182.8896,182.1517,182.88,5478.0
2020-04-09 12:40:00,190.76,191.31,190.57,191.08,7261.0,182.8129,183.34,182.6309,183.1196,7261.0
2020-04-09 12:45:00,191.02,191.21,190.54,190.67,14016.0,183.0621,183.2442,182.6021,182.7267,14016.0
2020-04-09 12:50:00,190.76,190.88,190.17,190.28,10062.0,182.8129,182.9279,182.2475,182.3529,10062.0
2020-04-09 12:55:00,190.32,190.79,189.88,190.5,7600.0,182.3913,182.8417,181.9696,182.5638,7600.0
2020-04-09 13:00:00,190.48,190.91,190.27,190.71,4199.0,182.5446,182.9567,182.3434,182.765,4199.0
2020-04-09 13:05:00,190.56,190.83,190.43,190.64,5989.0,182.6213,182.88,182.4967,182.6979,5989.0
2020-04-09 13:10:00,190.63,190.76,190.11,190.76,5062.0,182.6884,182.8129,182.19,182.8129,5062.0
2020-04-09 13:15:00,190.84,191.01,190.55,190.83,5801.0,182.8896,183.0525,182.6117,182.88,5801.0
2020-04-09 13:20:00,190.87,191.06,190.62,190.81,4750.0,182.9184,183.1004,182.6788,182.8609,4750.0
2020-04-09 13:25:00,190.81,190.81,190.41,190.51,7102.0,182.8609,182.8609,182.4775,182.5734,7102.0
2020-04-09 13:30:00,190.42,190.87,190.05,190.44,8283.0,182.4871,182.9184,182.1325,182.5063,8283.0
2020-04-09 13:35:00,190.31,190.54,189.89,190.01,9232.0,182.3817,182.6021,181.9792,182.0942,9232.0
2020-04-09 13:40:00,189.75,190.45,189.74,190.43,3976.0,181.845,182.5159,181.8354,182.4967,3976.0
2020-04-09 13:45:00,190.41,190.72,190.34,190.62,3388.0,182.4775,182.7746,182.4104,182.6788,3388.0
2020-04-09 13:50:00,190.35,190.91,190.13,190.57,4230.0,182.42,182.9567,182.2092,182.6309,4230.0
2020-04-09 13:55:00,190.45,191.34,190.31,191.1,4593.0,182.5159,183.3688,182.3817,183.1388,4593.0
2020-04-09 14:00:00,191.23,191.31,190.62,190.68,4576.0,183.2634,183.34,182.6788,182.7363,4576.0
2020-04-09 14:05:00,190.54,190.75,190.14,190.17,5476.0,182.6021,182.8034,182.2188,182.2475,5476.0
2020-04-09 14:10:00,190.42,190.78,190.27,190.28,3757.0,182.4871,182.8321,182.3434,182.3529,3757.0
2020-04-09 14:15:00,190.2,190.69,190.02,190.09,6508.0,182.2763,182.7459,182.1038,182.1709,6508.0
2020-04-09 14:20:00,189.97,190.91,189.6,190.64,7501.0,182.0559,182.9567,181.7013,182.6979,7501.0
2020-04-09 14:25:00,190.64,190.93,190.4,190.41,2700.0,182.6979,182.9759,182.4679,182.4775,2700.0
2020-04-09 14:30:00,190.47,191.92,190.46,191.24,4084.0,182.535,183.9246,182.5254,183.2729,4084.0
2020-04-09 14:35:00,190.84,191.7,190.84,191.34,7512.0,182.8896,183.7138,182.8896,183.3688,7512.0
2020-04-09 14:40:00,191.51,191.66,190.67,190.98,8204.0,183.5317,183.6754,182.7267,183.0238,8204.0
2020-04-09 14:45:00,191.13,191.3,190.44,190.44,4013.0,183.1675,183.3304,182.5063,182.5063,4013.0
2020-04-09 14:50:00,190.42,190.57,189.6,189.6,8454.0,182.4871,182.6309,181.7013,181.7013,8454.0
2020-04-09 14:55:00,189.72,189.98,189.06,189.8,9520.0,181.8163,182.0654,181.1838,181.8929,9520.0
2020-04-09 15:00:00,189.8,190.16,189.26,190.1,6200.0,181.8929,182.2379,181.3754,182.1804,6200.0
2020-04-09 15:05:00,190.11,190.94,189.83,190.94,7590.0,182.19,182.9854,181.9217,182.9854,7590.0
2020-04-09 15:10:00,190.93,191.42,190.62,191.37,5907.0,182.9759,183.4454,182.6788,183.3975,5907.0
2020-04-09 15:15:00,191.65,191.94,191.21,191.36,11070.0,183.6659,183.9438,183.2442,183.3879,11070.0
2020-04-09 15:20:00,191.47,191.74,190.86,191.13,11699.0,183.4934,183.7521,182.9088,183.1675,11699.0
2020-04-09 15:25:00,191.24,192.01,191.2,192.0,11604.0,183.2729,184.0109,183.2346,184.0013,11604.0
2020-04-09 15:30:00,192.21,192.61,191.74,192.07,23018.0,184.2025,184.5859,183.7521,184.0684,23018.0
2020-04-09 15:35:00,192.07,192.11,191.2,192.07,14321.0,184.0684,184.1067,183.2346,184.0684,14321.0
2020-04-09 15:40:00,191.86,192.32,191.58,192.17,18090.0,183.8671,184.308,183.5988,184.1642,18090.0
2020-04-09 15:45:00,192.01,192.15,191.21,191.55,18136.0,184.0109,184.145,183.2442,183.57,18136.0
2020-04-09 15:50:00,191.59,192.91,191.41,192.91,35592.0,183.6084,184.8734,183.4359,184.8734,35592.0
2020-04-09 15:55:00,192.58,192.76,191.85,192.04,61262.0,184.5571,184.7296,183.8575,184.0396,61262.0
2020-04-13 09:30:00,188.67,189.99,188.07,189.06,13893.0,180.81,182.075,180.235,181.1838,13893.0
2020-04-13 09:35:00,188.38,189.73,187.26,189.1,9297.0,180.5321,181.8259,179.4588,181.2221,9297.0
2020-04-13 09:40:00,189.1,189.1,187.22,187.28,3365.0,181.2221,181.2221,179.4204,179.4779,3365.0
2020-04-13 09:45:00,187.95,187.95,186.26,187.0,4485.0,180.12,180.12,178.5004,179.2096,4485.0
2020-04-13 09:50:00,187.2,187.77,186.41,186.46,2853.0,179.4013,179.9475,178.6442,178.6921,2853.0
2020-04-13 09:55:00,186.87,187.84,186.26,186.3,3831.0,179.085,180.0146,178.5004,178.5387,3831.0
2020-04-13 10:00:00,186.63,187.6,185.97,187.01,8331.0,178.855,179.7846,178.2225,179.2192,8331.0
2020-04-13 10:05:00,187.54,187.69,186.96,187.11,3772.0,179.7271,179.8708,179.1713,179.315,3772.0
2020-04-13 10:10:00,187.64,187.93,187.23,187.7,1930.0,179.8229,180.1008,179.43,179.8804,1930.0
2020-04-13 10:15:00,187.56,187.57,186.69,186.69,1155.0,179.7463,179.7558,178.9125,178.9125,1155.0
2020-04-13 10:20:00,187.04,187.04,186.0,186.01,6530.0,179.2479,179.2479,178.2512,178.2608,6530.0
2020-04-13 10:25:00,186.35,186.63,186.07,186.26,2042.0,178.5867,178.855,178.3183,178.5004,2042.0
2020-04-13 10:30:00,186.4,186.67,186.34,186.67,1600.0,178.6346,178.8933,178.5771,178.8933,1600.0
2020-04-13 10:35:00,186.63,186.92,186.1,186.27,2269.0,178.855,179.1329,178.3471,178.51,2269.0
2020-04-13 10:40:00,186.12,186.4,185.66,185.78,3982.0,178.3662,178.6346,177.9254,178.0404,3982.0
2020-04-13 10:45:00,185.93,186.64,185.53,186.02,6949.0,178.1842,178.8646,177.8008,178.2704,6949.0
2020-04-13 10:50:00,186.01,186.17,185.32,185.79,2660.0,178.2608,178.4142,177.5996,178.05,2660.0
2020-04-13 10:55:00,185.83,185.91,185.34,185.48,4418.0,178.0883,178.165,177.6187,177.7529,4418.0
2020-04-13 11:00:00,184.94,185.31,184.87,185.13,1759.0,177.2354,177.59,177.1683,177.4175,1759.0
2020-04-13 11:05:00,184.91,184.94,184.52,184.68,2271.0,177.2067,177.2354,176.8329,176.9862,2271.0
2020-04-13 11:10:00,184.59,185.03,184.55,184.93,1379.0,176.9,177.3217,176.8617,177.2258,1379.0
2020-04-13 11:15:00,185.0,185.14,184.95,185.05,2154.0,177.2929,177.4271,177.245,177.3408,2154.0
2020-04-13 11:20:00,184.76,185.28,184.53,185.28,2300.0,177.0629,177.5612,176.8425,177.5612,2300.0
2020-04-13 11:25:00,185.29,185.64,185.29,185.5,1915.0,177.5708,177.9062,177.5708,177.7721,1915.0
2020-04-13 11:30:00,185.59,185.83,185.34,185.69,6186.0,177.8583,178.0883,177.6187,177.9542,6186.0
2020-04-13 11:35:00,185.7,186.05,185.57,185.89,5352.0,177.9637,178.2992,177.8392,178.1458,5352.0
2020-04-13 11:40:00,185.69,185.97,185.41,185.55,3700.0,177.9542,178.2225,177.6858,177.82,3700.0
2020-04-13 11:45:00,185.65,186.64,185.64,186.51,3610.0,177.9158,178.8646,177.9062,178.74,3610.0
2020-04-13 11:50:00,186.56,186.82,186.31,186.61,10179.0,178.7879,179.0371,178.5483,178.8358,10179.0
2020-04-13 11:55:00,186.34,186.62,186.25,186.46,3871.0,178.5771,178.8454,178.4908,178.6921,3871.0
2020-04-13 12:00:00,186.42,187.0,186.32,186.75,2274.0,178.6537,179.2096,178.5579,178.97,2274.0
2020-04-13 12:05:00,186.93,187.15,186.53,186.55,2340.0,179.1425,179.3533,178.7592,178.7783,2340.0
2020-04-13 12:10:00,186.61,187.19,186.59,186.98,5735.0,178.8358,179.3917,178.8167,179.1904,5735.0
2020-04-13 12:15:00,186.93,187.4,186.82,187.4,6925.0,179.1425,179.5929,179.0371,179.5929,6925.0
2020-04-13 12:20:00,187.27,187.27,186.96,187.0,900.0,179.4683,179.4683,179.1713,179.2096,900.0
2020-04-13 12:25:00,187.21,187.38,186.8,186.8,2315.0,179.4108,179.5738,179.0179,179.0179,2315.0
2020-04-13 12:30:00,186.58,186.84,186.33,186.47,3611.0,178.8071,179.0563,178.5675,178.7017,3611.0
2020-04-13 12:35:00,186.27,186.57,186.02,186.33,6639.0,178.51,178.7975,178.2704,178.5675,6639.0
2020-04-13 12:40:00,186.34,186.93,186.34,186.93,4465.0,178.5771,179.1425,178.5771,179.1425,4465.0
2020-04-13 12:45:00,186.97,187.19,186.72,186.99,1793.0,179.1808,179.3917,178.9412,179.2,1793.0
2020-04-13 12:50:00,187.0,187.0,186.23,186.47,3461.0,179.2096,179.2096,178.4717,178.7017,3461.0
2020-04-13 12:55:00,186.62,186.83,186.24,186.78,1900.0,178.8454,179.0467,178.4812,178.9987,1900.0
2020-04-13 13:00:00,186.62,186.78,186.29,186.45,3408.0,178.8454,178.9987,178.5292,178.6825,3408.0
2020-04-13 13:05:00,186.44,186.51,186.1,186.12,8972.0,178.6729,178.74,178.3471,178.3662,8972.0
2020-04-13 13:10:00,186.03,186.09,185.38,185.52,7960.0,178.28,178.3375,177.6571,177.7912,7960.0
2020-04-13 13:15:00,185.42,185.62,185.09,185.62,4755.0,177.6954,177.8871,177.3792,177.8871,4755.0
2020-04-13 13:20:00,185.39,185.61,185.04,185.09,3450.0,177.6667,177.8775,177.3312,177.3792,3450.0
2020-04-13 13:25:00,185.15,185.54,184.83,185.46,5312.0,177.4367,177.8104,177.13,177.7337,5312.0
2020-04-13 13:30:00,185.33,185.92,185.29,185.92,2500.0,177.6092,178.1746,177.5708,178.1746,2500.0
2020-04-13 13:35:00,185.62,186.03,185.4,186.0,1200.0,177.8871,178.28,177.6762,178.2512,1200.0
2020-04-13 13:40:00,186.04,186.51,185.8,186.08,3330.0,178.2896,178.74,178.0596,178.3279,3330.0
2020-04-13 13:45:00,186.25,186.36,185.96,186.15,3222.0,178.4908,178.5962,178.2129,178.395,3222.0
2020-04-13 13:50:00,186.05,186.75,186.04,186.75,3438.0,178.2992,178.97,178.2896,178.97,3438.0
2020-04-13 13:55:00,186.78,186.81,186.35,186.39,5038.0,178.9987,179.0275,178.5867,178.625,5038.0
2020-04-13 14:00:00,186.44,187.1,186.34,186.63,5848.0,178.6729,179.3054,178.5771,178.855,5848.0
2020-04-13 14:05:00,186.91,187.2,186.16,186.38,7419.0,179.1233,179.4013,178.4046,178.6154,7419.0
2020-04-13 14:10:00,186.38,186.38,186.08,186.27,3119.0,178.6154,178.6154,178.3279,178.51,3119.0
2020-04-13 14:15:00,186.15,186.7,186.02,186.66,5138.0,178.395,178.9221,178.2704,178.8837,5138.0
2020-04-13 14:20:00,186.79,186.79,186.09,186.41,2243.0,179.0083,179.0083,178.3375,178.6442,2243.0
2020-04-13 14:25:00,186.55,186.57,186.14,186.39,2110.0,178.7783,178.7975,178.3854,178.625,2110.0
2020-04-13 14:30:00,186.74,186.77,186.53,186.75,3443.0,178.9604,178.9892,178.7592,178.97,3443.0
2020-04-13 14:35:00,186.74,186.74,186.36,186.52,3186.0,178.9604,178.9604,178.5962,178.7496,3186.0
2020-04-13 14:40:00,186.55,186.82,186.31,186.61,3989.0,178.7783,179.0371,178.5483,178.8358,3989.0
2020-04-13 14:45:00,186.53,187.2,186.52,187.17,3065.0,178.7592,179.4013,178.7496,179.3725,3065.0
2020-04-13 14:50:00,186.94,187.19,186.82,187.06,3642.0,179.1521,179.3917,179.0371,179.2671,3642.0
2020-04-13 14:55:00,187.14,187.38,186.93,186.93,6369.0,179.3438,179.5738,179.1425,179.1425,6369.0
2020-04-13 15:00:00,186.93,186.93,186.21,186.26,3362.0,179.1425,179.1425,178.4525,178.5004,3362.0
2020-04-13 15:05:00,186.42,186.68,186.3,186.41,1988.0,178.6537,178.9029,178.5387,178.6442,1988.0
2020-04-13 15:10:00,186.4,186.77,186.32,186.55,3478.0,178.6346,178.9892,178.5579,178.7783,3478.0
2020-04-13 15:15:00,186.44,187.44,186.41,187.35,6427.0,178.6729,179.6313,178.6442,179.545,6427.0
2020-04-13 15:20:00,187.52,187.58,186.98,187.55,9782.0,179.7079,179.7654,179.1904,179.7367,9782.0
2020-04-13 15:25:00,187.5,187.51,186.99,187.26,11602.0,179.6888,179.6983,179.2,179.4588,11602.0
2020-04-13 15:30:00,187.39,188.07,187.26,187.65,7492.0,179.5833,180.235,179.4588,179.8325,7492.0
2020-04-13 15:35:00,187.82,187.84,186.86,187.29,23167.0,179.9954,180.0146,179.0754,179.4875,23167.0
2020-04-13 15:40:00,187.32,187.66,187.04,187.35,12850.0,179.5163,179.8421,179.2479,179.545,12850.0
2020-04-13 15:45:00,187.32,188.02,187.11,187.82,12175.0,179.5163,180.1871,179.315,179.9954,12175.0
2020-04-13 15:50:00,187.36,187.55,186.33,186.65,31863.0,179.5546,179.7367,178.5675,178.8742,31863.0
2020-04-13 15:55:00,186.6,186.94,186.21,186.53,55772.0,178.8262,179.1521,178.4525,178.7592,55772.0
2020-04-14 09:30:00,189.11,189.92,187.85,189.72,13243.0,181.2317,182.0079,180.0242,181.8163,13243.0
2020-04-14 09:35:00,190.41,190.99,189.1,190.55,6882.0,182.4775,183.0334,181.2221,182.6117,6882.0
2020-04-14 09:40:00,190.72,191.68,190.51,191.64,8060.0,182.7746,183.6946,182.5734,183.6563,8060.0
2020-04-14 09:45:00,191.71,191.8,190.72,191.67,3928.0,183.7234,183.8096,182.7746,183.685,3928.0
2020-04-14 09:50:00,191.82,192.24,191.21,191.55,2297.0,183.8288,184.2313,183.2442,183.57,2297.0
2020-04-14 09:55:00,192.24,192.51,191.61,192.38,4479.0,184.2313,184.49,183.6275,184.3655,4479.0
2020-04-14 10:00:00,191.81,192.54,191.76,192.21,4481.0,183.8192,184.5188,183.7713,184.2025,4481.0
2020-04-14 10:05:00,192.21,192.7,191.71,192.16,10119.0,184.2025,184.6721,183.7234,184.1546,10119.0
2020-04-14 10:10:00,192.2,192.21,191.5,192.13,10503.0,184.193,184.2025,183.5221,184.1259,10503.0
2020-04-14 10:15:00,192.29,192.85,192.29,192.53,7162.0,184.2792,184.8159,184.2792,184.5092,7162.0
2020-04-14 10:20:00,192.55,192.56,191.88,192.12,10253.0,184.5284,184.538,183.8863,184.1163,10253.0
2020-04-14 10:25:00,192.31,192.41,192.06,192.4,2026.0,184.2984,184.3942,184.0588,184.3846,2026.0
2020-04-14 10:30:00,192.4,192.52,191.95,192.17,5375.0,184.3846,184.4996,183.9534,184.1642,5375.0
2020-04-14 10:35:00,192.22,192.3,191.64,191.68,9484.0,184.2121,184.2888,183.6563,183.6946,9484.0
2020-04-14 10:40:00,191.9,192.36,191.78,192.34,9666.0,183.9055,184.3463,183.7904,184.3271,9666.0
2020-04-14 10:45:00,192.51,192.59,191.73,191.95,12000.0,184.49,184.5667,183.7425,183.9534,12000.0
2020-04-14 10:50:00,192.39,192.42,191.64,191.64,10323.0,184.375,184.4038,183.6563,183.6563,10323.0
2020-04-14 10:55:00,191.76,192.03,191.3,191.54,6564.0,183.7713,184.03,183.3304,183.5604,6564.0
2020-04-14 11:00:00,191.74,192.05,190.65,190.66,11502.0,183.7521,184.0492,182.7075,182.7171,11502.0
2020-04-14 11:05:00,190.87,191.12,190.54,190.96,11753.0,182.9184,183.1579,182.6021,183.0046,11753.0
2020-04-14 11:10:00,190.98,191.35,190.2,191.13,5957.0,183.0238,183.3784,182.2763,183.1675,5957.0
2020-04-14 11:15:00,191.27,191.28,190.16,190.23,6663.0,183.3017,183.3113,182.2379,182.305,6663.0
2020-04-14 11:20:00,189.98,190.83,189.79,190.81,6916.0,182.0654,182.88,181.8834,182.8609,6916.0
2020-04-14 11:25:00,190.97,191.09,190.67,190.77,6800.0,183.0142,183.1292,182.7267,182.8225,6800.0
2020-04-14 11:30:00,190.87,191.38,190.8,191.07,21377.0,182.9184,183.4071,182.8513,183.11,21377.0
2020-04-14 11:35:00,190.95,191.38,190.76,190.9,6234.0,182.995,183.4071,182.8129,182.9471,6234.0
2020-04-14 11:40:00,191.0,191.44,190.9,191.17,19467.0,183.0429,183.4646,182.9471,183.2059,19467.0
2020-04-14 11:45:00,191.2,191.38,190.9,190.91,2000.0,183.2346,183.4071,182.9471,182.9567,2000.0
2020-04-14 11:50:00,190.85,191.32,190.8,191.14,6494.0,182.8992,183.3496,182.8513,183.1771,6494.0
2020-04-14 11:55:00,191.25,191.25,190.88,191.12,2297.0,183.2825,183.2825,182.9279,183.1579,2297.0
2020-04-14 12:00:00,190.82,191.68,190.82,191.41,4937.0,182.8704,183.6946,182.8704,183.4359,4937.0
2020-04-14 12:05:00,191.5,191.66,191.21,191.29,6148.0,183.5221,183.6754,183.2442,183.3209,6148.0
2020-04-14 12:10:00,191.48,191.51,191.35,191.36,2109.0,183.5029,183.5317,183.3784,183.3879,2109.0
2020-04-14 12:15:00,191.47,191.75,191.36,191.5,19693.0,183.4934,183.7617,183.3879,183.5221,19693.0
2020-04-14 12:20:00,191.65,191.67,191.32,191.32,4790.0,183.6659,183.685,183.3496,183.3496,4790.0
2020-04-14 12:25:00,191.53,191.53,191.27,191.42,2515.0,183.5509,183.5509,183.3017,183.4454,2515.0
2020-04-14 12:30:00,191.05,191.47,191.05,191.46,5447.0,183.0909,183.4934,183.0909,183.4838,5447.0
2020-04-14 12:35:00,191.41,191.52,191.08,191.16,4819.0,183.4359,183.5413,183.1196,183.1963,4819.0
2020-04-14 12:40:00,191.3,191.42,191.03,191.08,2119.0,183.3304,183.4454,183.0717,183.1196,2119.0
2020-04-14 12:45:00,191.2,191.52,191.16,191.41,3831.0,183.2346,183.5413,183.1963,183.4359,3831.0
2020-04-14 12:50:00,191.5,191.52,191.23,191.5,4689.0,183.5221,183.5413,183.2634,183.5221,4689.0
2020-04-14 12:55:00,191.5,191.59,191.11,191.11,6701.0,183.5221,183.6084,183.1484,183.1484,6701.0
2020-04-14 13:00:00,191.18,191.24,190.93,191.21,3829.0,183.2154,183.2729,182.9759,183.2442,3829.0
2020-04-14 13:05:00,191.22,191.48,191.03,191.48,3337.0,183.2538,183.5029,183.0717,183.5029,3337.0
2020-04-14 13:10:00,191.5,191.63,191.3,191.41,4372.0,183.5221,183.6467,183.3304,183.4359,4372.0
2020-04-14 13:15:00,191.4,191.53,191.28,191.42,7461.0,183.4263,183.5509,183.3113,183.4454,7461.0
2020-04-14 13:20:00,191.45,191.85,191.41,191.7,13640.0,183.4742,183.8575,183.4359,183.7138,13640.0
2020-04-14 13:25:00,191.61,192.07,191.61,192.03,16590.0,183.6275,184.0684,183.6275,184.03,16590.0
2020-04-14 13:30:00,191.93,192.78,191.93,192.57,13235.0,183.9342,184.7488,183.9342,184.5475,13235.0
2020-04-14 13:35:00,192.54,192.77,192.19,192.62,13637.0,184.5188,184.7392,184.1834,184.5955,13637.0
2020-04-14 13:40:00,192.52,192.77,192.28,192.69,6468.0,184.4996,184.7392,184.2696,184.6625,6468.0
2020-04-14 13:45:00,192.72,192.97,192.46,192.75,9353.0,184.6913,184.9309,184.4421,184.72,9353.0
2020-04-14 13:50:00,192.79,193.26,192.59,192.6,6980.0,184.7584,185.2088,184.5667,184.5763,6980.0
2020-04-14 13:55:00,192.7,193.34,192.56,193.27,2510.0,184.6721,185.2855,184.538,185.2184,2510.0
2020-04-14 14:00:00,192.94,193.18,192.73,193.03,7247.0,184.9021,185.1321,184.7009,184.9884,7247.0
2020-04-14 14:05:00,192.9,193.05,192.69,192.69,4624.0,184.8638,185.0075,184.6625,184.6625,4624.0
2020-04-14 14:10:00,192.82,193.32,192.82,193.21,5106.0,184.7871,185.2663,184.7871,185.1609,5106.0
2020-04-14 14:15:00,193.22,193.35,193.0,193.18,9242.0,185.1705,185.295,184.9596,185.1321,9242.0
2020-04-14 14:20:00,193.27,193.41,192.94,192.94,4209.0,185.2184,185.3525,184.9021,184.9021,4209.0
2020-04-14 14:25:00,192.94,192.98,192.62,192.7,2221.0,184.9021,184.9405,184.5955,184.6721,2221.0
2020-04-14 14:30:00,192.76,192.88,192.53,192.83,5834.0,184.7296,184.8446,184.5092,184.7967,5834.0
2020-04-14 14:35:00,192.91,193.16,192.89,192.95,4229.0,184.8734,185.113,184.8542,184.9117,4229.0
2020-04-14 14:40:00,193.03,193.25,192.86,193.16,6664.0,184.9884,185.1992,184.8255,185.113,6664.0
2020-04-14 14:45:00,193.28,193.28,192.91,193.19,4315.0,185.228,185.228,184.8734,185.1417,4315.0
2020-04-14 14:50:00,193.16,193.62,193.16,193.56,8642.0,185.113,185.5538,185.113,185.4963,8642.0
2020-04-14 14:55:00,193.5,193.58,193.28,193.31,14749.0,185.4388,185.5155,185.228,185.2567,14749.0
2020-04-14 15:00:00,193.2,193.2,192.86,192.95,5001.0,185.1513,185.1513,184.8255,184.9117,5001.0
2020-04-14 15:05:00,192.86,193.55,192.85,193.52,4532.0,184.8255,185.4867,184.8159,185.458,4532.0
2020-04-14 15:10:00,193.52,193.61,193.12,193.56,7119.0,185.458,185.5442,185.0746,185.4963,7119.0
2020-04-14 15:15:00,193.46,193.46,192.75,193.0,8230.0,185.4005,185.4005,184.72,184.9596,8230.0
2020-04-14 15:20:00,192.89,193.21,192.76,192.95,9165.0,184.8542,185.1609,184.7296,184.9117,9165.0
2020-04-14 15:25:00,193.14,193.56,193.03,193.5,10832.0,185.0938,185.4963,184.9884,185.4388,10832.0
2020-04-14 15:30:00,193.54,193.75,193.19,193.2,15600.0,185.4771,185.6784,185.1417,185.1513,15600.0
2020-04-14 15:35:00,193.22,193.67,193.09,193.42,11932.0,185.1705,185.6017,185.0459,185.3621,11932.0
2020-04-14 15:40:00,193.46,193.73,193.42,193.43,17066.0,185.4005,185.6592,185.3621,185.3717,17066.0
2020-04-14 15:45:00,193.53,193.93,193.37,193.77,25797.0,185.4675,185.8509,185.3142,185.6975,25797.0
2020-04-14 15:50:00,193.88,194.31,193.56,193.92,38479.0,185.803,186.2151,185.4963,185.8413,38479.0
2020-04-14 15:55:00,193.77,194.32,193.76,194.04,80579.0,185.6975,186.2246,185.688,185.9563,80579.0
2020-04-15 09:30:00,190.46,192.44,189.41,190.9,26389.0,182.5254,184.423,181.5192,182.9471,26389.0
2020-04-15 09:35:00,191.86,192.09,191.1,191.24,9306.0,183.8671,184.0875,183.1388,183.2729,9306.0
2020-04-15 09:40:00,191.24,191.37,189.5,189.53,7044.0,183.2729,183.3975,181.6054,181.6342,7044.0
2020-04-15 09:45:00,189.63,190.21,189.35,190.15,30282.0,181.73,182.2859,181.4617,182.2284,30282.0
2020-04-15 09:50:00,189.7,190.68,189.15,189.75,3800.0,181.7971,182.7363,181.27,181.845,3800.0
2020-04-15 09:55:00,189.55,189.72,188.57,188.94,22516.0,181.6534,181.8163,180.7142,181.0688,22516.0
2020-04-15 10:00:00,189.27,189.55,188.75,189.15,7233.0,181.385,181.6534,180.8867,181.27,7233.0
2020-04-15 10:05:00,189.08,189.87,188.74,189.68,5615.0,181.2029,181.96,180.8771,181.7779,5615.0
2020-04-15 10:10:00,189.49,190.26,188.78,189.41,7939.0,181.5959,182.3338,180.9154,181.5192,7939.0
2020-04-15 10:15:00,189.29,189.44,188.26,188.27,10008.0,181.4042,181.5479,180.4171,180.4267,10008.0
2020-04-15 10:20:00,188.65,188.7,188.09,188.27,3502.0,180.7908,180.8388,180.2542,180.4267,3502.0
2020-04-15 10:25:00,188.27,188.54,187.75,187.75,7113.0,180.4267,180.6854,179.9283,179.9283,7113.0
2020-04-15 10:30:00,187.74,188.63,187.49,187.85,8625.0,179.9188,180.7717,179.6792,180.0242,8625.0
2020-04-15 10:35:00,188.0,188.76,187.68,187.94,8155.0,180.1679,180.8963,179.8613,180.1104,8155.0
2020-04-15 10:40:00,188.08,188.42,187.47,188.1,5899.0,180.2446,180.5704,179.66,180.2638,5899.0
2020-04-15 10:45:00,187.83,188.42,187.83,188.23,5890.0,180.005,180.5704,180.005,180.3883,5890.0
2020-04-15 10:50:00,188.23,188.37,187.91,188.24,14003.0,180.3883,180.5225,180.0817,180.3979,14003.0
2020-04-15 10:55:00,188.13,188.35,187.67,187.69,4206.0,180.2925,180.5033,179.8517,179.8708,4206.0
2020-04-15 11:00:00,187.56,187.84,187.06,187.06,9436.0,179.7463,180.0146,179.2671,179.2671,9436.0
2020-04-15 11:05:00,187.06,187.1,186.64,186.71,9891.0,179.2671,179.3054,178.8646,178.9317,9891.0
2020-04-15 11:10:00,186.84,187.48,186.84,187.24,6068.0,179.0563,179.6696,179.0563,179.4396,6068.0
2020-04-15 11:15:00,187.17,188.24,187.14,188.24,21081.0,179.3725,180.3979,179.3438,180.3979,21081.0
2020-04-15 11:20:00,188.05,188.15,186.71,186.83,8800.0,180.2158,180.3117,178.9317,179.0467,8800.0
2020-04-15 11:25:00,186.82,186.85,186.17,186.55,10373.0,179.0371,179.0658,178.4142,178.7783,10373.0
2020-04-15 11:30:00,186.7,187.32,186.69,187.14,4208.0,178.9221,179.5163,178.9125,179.3438,4208.0
2020-04-15 11:35:00,187.22,187.28,185.9,186.28,8167.0,179.4204,179.4779,178.1554,178.5196,8167.0
2020-04-15 11:40:00,186.3,186.44,185.54,185.67,8795.0,178.5387,178.6729,177.8104,177.935,8795.0
2020-04-15 11:45:00,185.64,185.9,185.31,185.85,5325.0,177.9062,178.1554,177.59,178.1075,5325.0
2020-04-15 11:50:00,185.73,185.87,184.77,184.77,21755.0,177.9925,178.1267,177.0725,177.0725,21755.0
2020-04-15 11:55:00,184.76,185.13,184.22,184.51,16820.0,177.0629,177.4175,176.5454,176.8233,16820.0
2020-04-15 12:00:00,184.69,184.9,183.51,184.14,14772.0,176.9958,177.1971,175.865,176.4687,14772.0
2020-04-15 12:05:00,183.99,184.03,183.21,183.28,8111.0,176.325,176.3633,175.5775,175.6446,8111.0
2020-04-15 12:10:00,183.11,183.47,182.75,183.07,6135.0,175.4816,175.8266,175.1366,175.4433,6135.0
2020-04-15 12:15:00,183.14,183.52,183.09,183.35,4305.0,175.5104,175.8746,175.4625,175.7116,4305.0
2020-04-15 12:20:00,183.41,183.76,183.24,183.43,8984.0,175.7691,176.1046,175.6062,175.7883,8984.0
2020-04-15 12:25:00,183.42,184.13,183.26,183.91,7553.0,175.7787,176.4591,175.6254,176.2483,7553.0
2020-04-15 12:30:00,183.78,183.97,183.26,183.82,6680.0,176.1237,176.3058,175.6254,176.1621,6680.0
2020-04-15 12:35:00,183.74,183.9,183.13,183.13,3865.0,176.0854,176.2387,175.5008,175.5008,3865.0
2020-04-15 12:40:00,183.01,183.86,182.89,183.86,2704.0,175.3858,176.2004,175.2708,176.2004,2704.0
2020-04-15 12:45:00,183.72,183.96,183.31,183.93,3261.0,176.0662,176.2962,175.6733,176.2675,3261.0
2020-04-15 12:50:00,183.99,184.65,183.98,184.51,3400.0,176.325,176.9575,176.3154,176.8233,3400.0
2020-04-15 12:55:00,184.57,184.64,184.28,184.44,3803.0,176.8808,176.9479,176.6029,176.7562,3803.0
2020-04-15 13:00:00,184.44,184.98,184.41,184.91,5198.0,176.7562,177.2737,176.7275,177.2067,5198.0
2020-04-15 13:05:00,184.69,185.08,184.69,184.92,3511.0,176.9958,177.3696,176.9958,177.2162,3511.0
2020-04-15 13:10:00,184.97,185.39,184.92,185.39,5764.0,177.2642,177.6667,177.2162,177.6667,5764.0
2020-04-15 13:15:00,185.41,185.81,185.3,185.81,3701.0,177.6858,178.0692,177.5804,178.0692,3701.0
2020-04-15 13:20:00,185.57,185.67,185.2,185.52,4706.0,177.8392,177.935,177.4846,177.7912,4706.0
2020-04-15 13:25:00,185.62,185.62,184.96,185.3,5216.0,177.8871,177.8871,177.2546,177.5804,5216.0
2020-04-15 13:30:00,185.36,185.36,184.82,184.93,6863.0,177.6379,177.6379,177.1204,177.2258,6863.0
2020-04-15 13:35:00,184.99,184.99,184.26,184.26,5018.0,177.2833,177.2833,176.5837,176.5837,5018.0
2020-04-15 13:40:00,184.47,184.54,184.01,184.1,5424.0,176.785,176.8521,176.3441,176.4304,5424.0
2020-04-15 13:45:00,183.94,184.48,183.82,184.09,6729.0,176.2771,176.7946,176.1621,176.4208,6729.0
2020-04-15 13:50:00,184.35,184.38,183.68,183.93,5756.0,176.67,176.6987,176.0279,176.2675,5756.0
2020-04-15 13:55:00,183.93,184.12,183.22,183.51,3988.0,176.2675,176.4496,175.5871,175.865,3988.0
2020-04-15 14:00:00,183.54,184.13,183.54,183.98,7371.0,175.8937,176.4591,175.8937,176.3154,7371.0
2020-04-15 14:05:00,183.97,184.3,183.71,184.2,4640.0,176.3058,176.6221,176.0566,176.5262,4640.0
2020-04-15 14:10:00,184.07,184.81,183.91,184.57,3841.0,176.4016,177.1108,176.2483,176.8808,3841.0
2020-04-15 14:15:00,184.6,184.68,184.2,184.57,4042.0,176.9096,176.9862,176.5262,176.8808,4042.0
2020-04-15 14:20:00,184.44,184.83,184.38,184.64,4859.0,176.7562,177.13,176.6987,176.9479,4859.0
2020-04-15 14:25:00,184.65,184.88,184.05,184.77,4737.0,176.9575,177.1779,176.3825,177.0725,4737.0
2020-04-15 14:30:00,184.85,185.12,184.66,184.89,6739.0,177.1492,177.4079,176.9671,177.1875,6739.0
2020-04-15 14:35:00,184.83,185.29,184.81,185.29,2787.0,177.13,177.5708,177.1108,177.5708,2787.0
2020-04-15 14:40:00,185.05,185.58,185.05,185.13,4668.0,177.3408,177.8487,177.3408,177.4175,4668.0
2020-04-15 14:45:00,185.31,185.45,185.18,185.33,3885.0,177.59,177.7242,177.4654,177.6092,3885.0
2020-04-15 14:50:00,185.16,185.16,184.79,184.79,3543.0,177.4462,177.4462,177.0917,177.0917,3543.0
2020-04-15 14:55:00,184.98,185.32,184.79,185.1,2796.0,177.2737,177.5996,177.0917,177.3887,2796.0
2020-04-15 15:00:00,185.3,185.3,184.85,184.85,4156.0,177.5804,177.5804,177.1492,177.1492,4156.0
2020-04-15 15:05:00,185.01,185.1,184.36,184.49,6566.0,177.3025,177.3887,176.6796,176.8042,6566.0
2020-04-15 15:10:00,184.43,184.52,183.98,184.35,17624.0,176.7467,176.8329,176.3154,176.67,17624.0
2020-04-15 15:15:00,184.32,184.79,184.18,184.5,12727.0,176.6412,177.0917,176.5071,176.8137,12727.0
2020-04-15 15:20:00,184.66,184.68,184.28,184.51,7988.0,176.9671,176.9862,176.6029,176.8233,7988.0
2020-04-15 15:25:00,184.52,184.64,184.2,184.56,7482.0,176.8329,176.9479,176.5262,176.8712,7482.0
2020-04-15 15:30:00,184.56,184.71,184.23,184.42,8397.0,176.8712,177.015,176.555,176.7371,8397.0
2020-04-15 15:35:00,184.35,184.4,183.94,183.97,8501.0,176.67,176.7179,176.2771,176.3058,8501.0
2020-04-15 15:40:00,183.92,184.28,183.45,184.14,12324.0,176.2579,176.6029,175.8075,176.4687,12324.0
2020-04-15 15:45:00,184.24,185.01,184.23,184.65,18907.0,176.5646,177.3025,176.555,176.9575,18907.0
2020-04-15 15:50:00,184.7,184.74,183.75,183.95,31319.0,177.0054,177.0437,176.095,176.2866,31319.0
2020-04-15 15:55:00,183.94,184.77,183.86,184.26,82374.0,176.2771,177.0725,176.2004,176.5837,82374.0
2020-04-16 09:30:00,183.86,186.66,183.84,186.66,15591.0,176.2004,178.8837,176.1812,178.8837,15591.0
2020-04-16 09:35:00,186.43,186.54,183.91,184.32,3562.0,178.6633,178.7687,176.2483,176.6412,3562.0
2020-04-16 09:40:00,184.41,185.04,184.04,184.43,2428.0,176.7275,177.3312,176.3729,176.7467,2428.0
2020-04-16 09:45:00,184.59,184.81,182.75,183.29,7405.0,176.9,177.1108,175.1366,175.6541,7405.0
2020-04-16 09:50:00,183.51,183.66,182.78,183.31,8432.0,175.865,176.0087,175.1654,175.6733,8432.0
2020-04-16 09:55:00,183.51,183.51,181.96,182.31,7149.0,175.865,175.865,174.3796,174.715,7149.0
2020-04-16 10:00:00,182.54,182.96,182.2,182.53,6117.0,174.9354,175.3379,174.6096,174.9258,6117.0
2020-04-16 10:05:00,182.75,183.16,182.36,182.43,8867.0,175.1366,175.5296,174.7629,174.83,8867.0
2020-04-16 10:10:00,182.25,182.61,182.15,182.54,5537.0,174.6575,175.0025,174.5616,174.9354,5537.0
2020-04-16 10:15:00,182.67,182.88,182.1,182.1,11700.0,175.06,175.2612,174.5137,174.5137,11700.0
2020-04-16 10:20:00,182.14,182.94,182.08,182.82,6427.0,174.5521,175.3187,174.4946,175.2037,6427.0
2020-04-16 10:25:00,182.94,183.39,182.69,183.23,4558.0,175.3187,175.75,175.0791,175.5966,4558.0
2020-04-16 10:30:00,183.08,183.35,182.92,183.29,5039.0,175.4529,175.7116,175.2996,175.6541,5039.0
2020-04-16 10:35:00,183.35,184.03,183.27,183.59,4291.0,175.7116,176.3633,175.635,175.9416,4291.0
2020-04-16 10:40:00,183.49,184.36,183.25,184.09,3890.0,175.8458,176.6796,175.6158,176.4208,3890.0
2020-04-16 10:45:00,184.16,184.38,183.74,184.02,6291.0,176.4879,176.6987,176.0854,176.3537,6291.0
2020-04-16 10:50:00,184.03,184.03,183.65,184.01,3942.0,176.3633,176.3633,175.9991,176.3441,3942.0
2020-04-16 10:55:00,184.03,184.59,183.92,184.56,6334.0,176.3633,176.9,176.2579,176.8712,6334.0
2020-04-16 11:00:00,184.68,184.68,184.18,184.53,2753.0,176.9862,176.9862,176.5071,176.8425,2753.0
2020-04-16 11:05:00,184.64,185.63,184.62,185.42,11038.0,176.9479,177.8967,176.9287,177.6954,11038.0
2020-04-16 11:10:00,185.41,185.5,184.94,185.04,9541.0,177.6858,177.7721,177.2354,177.3312,9541.0
2020-04-16 11:15:00,184.96,185.24,184.55,185.21,6394.0,177.2546,177.5229,176.8617,177.4942,6394.0
2020-04-16 11:20:00,185.12,185.23,183.75,183.87,17817.0,177.4079,177.5133,176.095,176.21,17817.0
2020-04-16 11:25:00,183.87,184.9,183.64,184.53,13165.0,176.21,177.1971,175.9896,176.8425,13165.0
2020-04-16 11:30:00,184.39,184.41,183.75,183.77,5722.0,176.7083,176.7275,176.095,176.1141,5722.0
2020-04-16 11:35:00,183.68,184.42,183.68,184.33,3727.0,176.0279,176.7371,176.0279,176.6508,3727.0
2020-04-16 11:40:00,184.42,184.76,184.37,184.43,3601.0,176.7371,177.0629,176.6892,176.7467,3601.0
2020-04-16 11:45:00,184.42,184.54,184.15,184.28,4077.0,176.7371,176.8521,176.4783,176.6029,4077.0
2020-04-16 11:50:00,184.08,185.11,184.08,185.11,4891.0,176.4112,177.3983,176.4112,177.3983,4891.0
2020-04-16 11:55:00,185.19,185.2,184.88,185.16,3648.0,177.475,177.4846,177.1779,177.4462,3648.0
2020-04-16 12:00:00,185.2,185.2,184.39,184.53,4147.0,177.4846,177.4846,176.7083,176.8425,4147.0
2020-04-16 12:05:00,184.5,184.58,183.87,184.16,4065.0,176.8137,176.8904,176.21,176.4879,4065.0
2020-04-16 12:10:00,183.95,184.23,183.83,184.07,5743.0,176.2866,176.555,176.1716,176.4016,5743.0
2020-04-16 12:15:00,184.17,184.32,183.41,183.65,7045.0,176.4975,176.6412,175.7691,175.9991,7045.0
2020-04-16 12:20:00,183.56,183.56,182.93,183.16,5694.0,175.9129,175.9129,175.3091,175.5296,5694.0
2020-04-16 12:25:00,183.23,183.28,182.79,182.92,4354.0,175.5966,175.6446,175.175,175.2996,4354.0
2020-04-16 12:30:00,182.84,182.94,182.33,182.58,6991.0,175.2229,175.3187,174.7341,174.9737,6991.0
2020-04-16 12:35:00,182.36,183.14,182.36,183.14,2455.0,174.7629,175.5104,174.7629,175.5104,2455.0
2020-04-16 12:40:00,182.92,183.47,182.86,183.35,2659.0,175.2996,175.8266,175.2421,175.7116,2659.0
2020-04-16 12:45:00,183.62,183.93,183.35,183.93,4638.0,175.9704,176.2675,175.7116,176.2675,4638.0
2020-04-16 12:50:00,183.67,183.9,183.58,183.76,2305.0,176.0183,176.2387,175.9321,176.1046,2305.0
2020-04-16 12:55:00,183.67,184.44,183.65,184.3,2243.0,176.0183,176.7562,175.9991,176.6221,2243.0
2020-04-16 13:00:00,184.19,184.47,184.01,184.01,4362.0,176.5166,176.785,176.3441,176.3441,4362.0
2020-04-16 13:05:00,183.98,184.24,183.85,184.13,4285.0,176.3154,176.5646,176.1908,176.4591,4285.0
2020-04-16 13:10:00,183.98,184.49,183.98,184.34,2768.0,176.3154,176.8042,176.3154,176.6604,2768.0
2020-04-16 13:15:00,184.36,184.5,183.99,184.39,4424.0,176.6796,176.8137,176.325,176.7083,4424.0
2020-04-16 13:20:00,184.35,184.69,184.11,184.69,4583.0,176.67,176.9958,176.44,176.9958,4583.0
2020-04-16 13:25:00,184.72,184.81,184.54,184.75,1200.0,177.0246,177.1108,176.8521,177.0533,1200.0
2020-04-16 13:30:00,184.68,184.97,184.6,184.88,3651.0,176.9862,177.2642,176.9096,177.1779,3651.0
2020-04-16 13:35:00,184.9,185.06,184.58,184.73,3231.0,177.1971,177.3504,176.8904,177.0342,3231.0
2020-04-16 13:40:00,184.68,185.12,184.54,185.12,4686.0,176.9862,177.4079,176.8521,177.4079,4686.0
2020-04-16 13:45:00,185.08,185.22,184.98,185.2,4002.0,177.3696,177.5037,177.2737,177.4846,4002.0
2020-04-16 13:50:00,185.17,185.29,184.54,184.76,8076.0,177.4558,177.5708,176.8521,177.0629,8076.0
2020-04-16 13:55:00,184.73,184.97,184.58,184.97,3818.0,177.0342,177.2642,176.8904,177.2642,3818.0
2020-04-16 14:00:00,184.95,185.11,184.42,185.11,4817.0,177.245,177.3983,176.7371,177.3983,4817.0
2020-04-16 14:05:00,185.0,185.33,184.58,185.33,2903.0,177.2929,177.6092,176.8904,177.6092,2903.0
2020-04-16 14:10:00,185.55,185.56,185.18,185.54,4400.0,177.82,177.8296,177.4654,177.8104,4400.0
2020-04-16 14:15:00,185.55,185.62,185.3,185.48,5310.0,177.82,177.8871,177.5804,177.7529,5310.0
2020-04-16 14:20:00,185.41,185.47,185.16,185.16,7193.0,177.6858,177.7433,177.4462,177.4462,7193.0
2020-04-16 14:25:00,185.04,185.12,184.84,185.1,5683.0,177.3312,177.4079,177.1396,177.3887,5683.0
2020-04-16 14:30:00,184.97,185.43,184.92,185.4,8950.0,177.2642,177.705,177.2162,177.6762,8950.0
2020-04-16 14:35:00,185.42,185.85,185.18,185.4,8228.0,177.6954,178.1075,177.4654,177.6762,8228.0
2020-04-16 14:40:00,185.55,185.69,185.09,185.38,7215.0,177.82,177.9542,177.3792,177.6571,7215.0
2020-04-16 14:45:00,185.6,185.63,185.35,185.41,11049.0,177.8679,177.8967,177.6283,177.6858,11049.0
2020-04-16 14:50:00,185.36,185.39,185.09,185.37,8897.0,177.6379,177.6667,177.3792,177.6475,8897.0
2020-04-16 14:55:00,185.24,185.51,185.17,185.42,9278.0,177.5229,177.7817,177.4558,177.6954,9278.0
2020-04-16 15:00:00,185.58,185.68,185.4,185.56,4005.0,177.8487,177.9446,177.6762,177.8296,4005.0
2020-04-16 15:05:00,185.6,185.88,185.48,185.72,7083.0,177.8679,178.1362,177.7529,177.9829,7083.0
2020-04-16 15:10:00,185.71,186.33,185.71,186.06,8483.0,177.9733,178.5675,177.9733,178.3087,8483.0
2020-04-16 15:15:00,186.11,186.21,185.79,186.06,9350.0,178.3567,178.4525,178.05,178.3087,9350.0
2020-04-16 15:20:00,186.12,186.37,186.08,186.19,23736.0,178.3662,178.6058,178.3279,178.4333,23736.0
2020-04-16 15:25:00,186.12,186.3,185.69,186.24,9667.0,178.3662,178.5387,177.9542,178.4812,9667.0
2020-04-16 15:30:00,186.37,186.86,186.28,186.48,20094.0,178.6058,179.0754,178.5196,178.7112,20094.0
2020-04-16 15:35:00,186.49,186.87,186.38,186.82,12699.0,178.7208,179.085,178.6154,179.0371,12699.0
2020-04-16 15:40:00,186.85,186.88,186.44,186.44,11145.0,179.0658,179.0946,178.6729,178.6729,11145.0
2020-04-16 15:45:00,186.5,186.63,186.14,186.44,30568.0,178.7304,178.855,178.3854,178.6729,30568.0
2020-04-16 15:50:00,186.47,186.98,186.42,186.82,49571.0,178.7017,179.1904,178.6537,179.0371,49571.0
2020-04-16 15:55:00,186.88,186.91,186.26,186.27,74979.0,179.0946,179.1233,178.5004,178.51,74979.0
2020-04-17 09:30:00,191.77,193.98,191.12,192.84,86513.0,183.7809,185.8988,183.1579,184.8063,86513.0
2020-04-17 09:35:00,192.8,193.89,191.94,192.85,34370.0,184.768,185.8125,183.9438,184.8159,34370.0
2020-04-17 09:40:00,193.22,193.53,192.08,192.81,28001.0,185.1705,185.4675,184.078,184.7775,28001.0
2020-04-17 09:45:00,192.71,193.11,192.32,193.11,9440.0,184.6817,185.065,184.308,185.065,9440.0
2020-04-17 09:50:00,192.96,192.96,192.18,192.23,6936.0,184.9213,184.9213,184.1738,184.2217,6936.0
2020-04-17 09:55:00,192.21,192.9,192.05,192.88,4221.0,184.2025,184.8638,184.0492,184.8446,4221.0
2020-04-17 10:00:00,192.47,192.66,191.44,192.14,6496.0,184.4517,184.6338,183.4646,184.1355,6496.0
2020-04-17 10:05:00,192.26,192.62,191.57,191.81,5700.0,184.2505,184.5955,183.5892,183.8192,5700.0
2020-04-17 10:10:00,191.69,191.94,189.97,190.3,26163.0,183.7042,183.9438,182.0559,182.3721,26163.0
2020-04-17 10:15:00,190.04,190.7,189.78,189.86,4602.0,182.1229,182.7554,181.8738,181.9504,4602.0
2020-04-17 10:20:00,189.92,190.28,189.66,190.03,6500.0,182.0079,182.3529,181.7588,182.1134,6500.0
2020-04-17 10:25:00,189.88,190.12,189.6,189.86,7558.0,181.9696,182.1996,181.7013,181.9504,7558.0
2020-04-17 10:30:00,189.63,190.03,189.46,189.66,9154.0,181.73,182.1134,181.5671,181.7588,9154.0
2020-04-17 10:35:00,189.65,190.11,189.5,189.61,6336.0,181.7492,182.19,181.6054,181.7109,6336.0
2020-04-17 10:40:00,189.5,190.41,189.5,189.64,3200.0,181.6054,182.4775,181.6054,181.7396,3200.0
2020-04-17 10:45:00,189.49,189.76,188.78,188.78,2640.0,181.5959,181.8546,180.9154,180.9154,2640.0
2020-04-17 10:50:00,188.77,189.2,188.62,189.2,4708.0,180.9058,181.3179,180.7621,181.3179,4708.0
2020-04-17 10:55:00,189.33,189.42,188.85,189.42,2085.0,181.4425,181.5288,180.9825,181.5288,2085.0
2020-04-17 11:00:00,189.41,189.88,189.37,189.44,2664.0,181.5192,181.9696,181.4809,181.5479,2664.0
2020-04-17 11:05:00,189.42,189.84,189.42,189.51,11995.0,181.5288,181.9313,181.5288,181.615,11995.0
2020-04-17 11:10:00,189.59,189.6,189.16,189.41,3300.0,181.6917,181.7013,181.2796,181.5192,3300.0
2020-04-17 11:15:00,189.3,189.56,189.03,189.4,8633.0,181.4138,181.6629,181.155,181.5096,8633.0
2020-04-17 11:20:00,189.5,189.74,189.21,189.59,10478.0,181.6054,181.8354,181.3275,181.6917,10478.0
2020-04-17 11:25:00,189.71,189.85,188.98,189.39,4308.0,181.8067,181.9409,181.1071,181.5,4308.0
2020-04-17 11:30:00,189.51,189.82,189.04,189.73,3669.0,181.615,181.9121,181.1646,181.8259,3669.0
2020-04-17 11:35:00,189.73,190.12,189.61,189.61,4374.0,181.8259,182.1996,181.7109,181.7109,4374.0
2020-04-17 11:40:00,189.58,189.79,189.49,189.72,2500.0,181.6821,181.8834,181.5959,181.8163,2500.0
2020-04-17 11:45:00,189.7,189.8,189.33,189.79,2414.0,181.7971,181.8929,181.4425,181.8834,2414.0
2020-04-17 11:50:00,189.51,189.99,189.44,189.84,8490.0,181.615,182.075,181.5479,181.9313,8490.0
2020-04-17 11:55:00,189.75,189.82,189.31,189.53,5015.0,181.845,181.9121,181.4233,181.6342,5015.0
2020-04-17 12:00:00,189.52,189.56,189.19,189.5,3190.0,181.6246,181.6629,181.3083,181.6054,3190.0
2020-04-17 12:05:00,189.49,190.1,189.43,189.66,4816.0,181.5959,182.1804,181.5384,181.7588,4816.0
2020-04-17 12:10:00,189.66,189.91,189.53,189.9,2400.0,181.7588,181.9984,181.6342,181.9888,2400.0
2020-04-17 12:15:00,189.91,190.09,189.68,190.01,6473.0,181.9984,182.1709,181.7779,182.0942,6473.0
2020-04-17 12:20:00,189.87,189.97,189.65,189.65,2900.0,181.96,182.0559,181.7492,181.7492,2900.0
2020-04-17 12:25:00,189.64,189.82,189.31,189.82,2433.0,181.7396,181.9121,181.4233,181.9121,2433.0
2020-04-17 12:30:00,189.59,190.01,189.59,189.9,4521.0,181.6917,182.0942,181.6917,181.9888,4521.0
2020-04-17 12:35:00,189.89,190.42,189.8,190.3,4100.0,181.9792,182.4871,181.8929,182.3721,4100.0
2020-04-17 12:40:00,190.33,190.48,190.27,190.46,3610.0,182.4009,182.5446,182.3434,182.5254,3610.0
2020-04-17 12:45:00,190.3,191.01,190.3,191.01,6530.0,182.3721,183.0525,182.3721,183.0525,6530.0
2020-04-17 12:50:00,191.08,191.08,190.77,191.01,2765.0,183.1196,183.1196,182.8225,183.0525,2765.0
2020-04-17 12:55:00,190.94,191.01,190.64,190.66,4282.0,182.9854,183.0525,182.6979,182.7171,4282.0
2020-04-17 13:00:00,190.68,191.05,190.62,191.05,4375.0,182.7363,183.0909,182.6788,183.0909,4375.0
2020-04-17 13:05:00,191.05,191.24,190.97,191.22,4600.0,183.0909,183.2729,183.0142,183.2538,4600.0
2020-04-17 13:10:00,191.29,191.29,191.04,191.16,2642.0,183.3209,183.3209,183.0813,183.1963,2642.0
2020-04-17 13:15:00,191.14,191.67,191.07,191.67,6910.0,183.1771,183.685,183.11,183.685,6910.0
2020-04-17 13:20:00,191.51,191.6,191.07,191.13,3282.0,183.5317,183.6179,183.11,183.1675,3282.0
2020-04-17 13:25:00,190.95,191.17,190.66,190.76,10939.0,182.995,183.2059,182.7171,182.8129,10939.0
2020-04-17 13:30:00,190.85,190.85,190.47,190.47,6693.0,182.8992,182.8992,182.535,182.535,6693.0
2020-04-17 13:35:00,190.43,190.7,190.38,190.49,6000.0,182.4967,182.7554,182.4488,182.5542,6000.0
2020-04-17 13:40:00,190.48,190.71,190.43,190.51,4618.0,182.5446,182.765,182.4967,182.5734,4618.0
2020-04-17 13:45:00,190.46,190.46,190.06,190.06,4338.0,182.5254,182.5254,182.1421,182.1421,4338.0
2020-04-17 13:50:00,190.01,190.31,189.97,190.21,3747.0,182.0942,182.3817,182.0559,182.2859,3747.0
2020-04-17 13:55:00,190.22,190.39,190.14,190.14,6055.0,182.2954,182.4584,182.2188,182.2188,6055.0
2020-04-17 14:00:00,190.13,190.17,189.83,189.88,6159.0,182.2092,182.2475,181.9217,181.9696,6159.0
2020-04-17 14:05:00,189.87,189.91,189.65,189.73,5168.0,181.96,181.9984,181.7492,181.8259,5168.0
2020-04-17 14:10:00,189.7,189.74,189.18,189.18,12968.0,181.7971,181.8354,181.2988,181.2988,12968.0
2020-04-17 14:15:00,189.23,189.28,188.98,189.1,20107.0,181.3467,181.3946,181.1071,181.2221,20107.0
2020-04-17 14:20:00,189.02,189.65,189.02,189.62,9799.0,181.1454,181.7492,181.1454,181.7204,9799.0
2020-04-17 14:25:00,189.54,189.66,189.3,189.3,2872.0,181.6438,181.7588,181.4138,181.4138,2872.0
2020-04-17 14:30:00,189.39,189.52,189.13,189.52,10099.0,181.5,181.6246,181.2508,181.6246,10099.0
2020-04-17 14:35:00,189.53,189.85,189.41,189.77,5031.0,181.6342,181.9409,181.5192,181.8642,5031.0
2020-04-17 14:40:00,189.83,189.93,189.63,189.89,3200.0,181.9217,182.0175,181.73,181.9792,3200.0
2020-04-17 14:45:00,189.91,190.25,189.82,190.09,3825.0,181.9984,182.3242,181.9121,182.1709,3825.0
2020-04-17 14:50:00,190.08,190.18,189.87,189.9,3448.0,182.1613,182.2571,181.96,181.9888,3448.0
2020-04-17 14:55:00,189.99,190.41,189.99,190.25,5662.0,182.075,182.4775,182.075,182.3242,5662.0
2020-04-17 15:00:00,190.28,190.4,190.19,190.23,4580.0,182.3529,182.4679,182.2667,182.305,4580.0
2020-04-17 15:05:00,190.32,190.51,190.17,190.48,2975.0,182.3913,182.5734,182.2475,182.5446,2975.0
2020-04-17 15:10:00,190.49,190.61,190.4,190.45,8004.0,182.5542,182.6692,182.4679,182.5159,8004.0
2020-04-17 15:15:00,190.48,190.88,190.48,190.8,3760.0,182.5446,182.9279,182.5446,182.8513,3760.0
2020-04-17 15:20:00,190.77,190.78,190.27,190.28,5205.0,182.8225,182.8321,182.3434,182.3529,5205.0
2020-04-17 15:25:00,190.29,190.46,190.16,190.46,7366.0,182.3625,182.5254,182.2379,182.5254,7366.0
2020-04-17 15:30:00,190.45,190.82,190.43,190.55,11205.0,182.5159,182.8704,182.4967,182.6117,11205.0
2020-04-17 15:35:00,190.58,190.74,190.41,190.52,12895.0,182.6404,182.7938,182.4775,182.5829,12895.0
2020-04-17 15:40:00,190.48,190.8,190.31,190.75,15213.0,182.5446,182.8513,182.3817,182.8034,15213.0
2020-04-17 15:45:00,190.76,190.96,190.58,190.85,18970.0,182.8129,183.0046,182.6404,182.8992,18970.0
2020-04-17 15:50:00,190.84,191.36,190.02,191.15,61255.0,182.8896,183.3879,182.1038,183.1867,61255.0
2020-04-17 15:55:00,191.08,191.29,190.66,190.82,71205.0,183.1196,183.3209,182.7171,182.8704,71205.0
2020-04-20 09:30:00,188.31,188.31,186.56,186.58,21774.0,180.465,180.465,178.7879,178.8071,21774.0
2020-04-20 09:35:00,186.22,187.17,185.67,186.09,7299.0,178.4621,179.3725,177.935,178.3375,7299.0
2020-04-20 09:40:00,185.79,186.9,185.64,186.23,12401.0,178.05,179.1138,177.9062,178.4717,12401.0
2020-04-20 09:45:00,186.67,187.06,186.32,186.72,5373.0,178.8933,179.2671,178.5579,178.9412,5373.0
2020-04-20 09:50:00,186.74,186.85,186.18,186.21,10284.0,178.9604,179.0658,178.4237,178.4525,10284.0
2020-04-20 09:55:00,186.14,186.48,185.78,185.94,6680.0,178.3854,178.7112,178.0404,178.1937,6680.0
2020-04-20 10:00:00,185.78,186.22,185.22,186.13,8536.0,178.0404,178.4621,177.5037,178.3758,8536.0
2020-04-20 10:05:00,186.26,186.67,186.11,186.29,5005.0,178.5004,178.8933,178.3567,178.5292,5005.0
2020-04-20 10:10:00,186.57,187.13,186.5,187.13,3502.0,178.7975,179.3342,178.7304,179.3342,3502.0
2020-04-20 10:15:00,186.81,187.03,186.55,186.94,3337.0,179.0275,179.2383,178.7783,179.1521,3337.0
2020-04-20 10:20:00,186.8,186.8,186.37,186.37,2301.0,179.0179,179.0179,178.6058,178.6058,2301.0
2020-04-20 10:25:00,186.55,186.97,186.54,186.82,2948.0,178.7783,179.1808,178.7687,179.0371,2948.0
2020-04-20 10:30:00,186.74,187.07,186.66,187.01,3047.0,178.9604,179.2767,178.8837,179.2192,3047.0
2020-04-20 10:35:00,186.72,186.72,186.19,186.31,8777.0,178.9412,178.9412,178.4333,178.5483,8777.0
2020-04-20 10:40:00,186.32,186.56,186.19,186.43,2565.0,178.5579,178.7879,178.4333,178.6633,2565.0
2020-04-20 10:45:00,186.55,187.23,186.55,187.06,3075.0,178.7783,179.43,178.7783,179.2671,3075.0
2020-04-20 10:50:00,187.05,187.06,186.41,186.41,2131.0,179.2575,179.2671,178.6442,178.6442,2131.0
2020-04-20 10:55:00,186.22,186.59,186.2,186.38,1300.0,178.4621,178.8167,178.4429,178.6154,1300.0
2020-04-20 11:00:00,186.23,186.23,185.84,186.02,6543.0,178.4717,178.4717,178.0979,178.2704,6543.0
2020-04-20 11:05:00,186.0,186.07,185.71,185.8,4464.0,178.2512,178.3183,177.9733,178.0596,4464.0
2020-04-20 11:10:00,185.78,185.85,185.59,185.83,9020.0,178.0404,178.1075,177.8583,178.0883,9020.0
2020-04-20 11:15:00,185.9,186.36,185.74,186.36,4535.0,178.1554,178.5962,178.0021,178.5962,4535.0
2020-04-20 11:20:00,186.24,186.91,186.24,186.79,2525.0,178.4812,179.1233,178.4812,179.0083,2525.0
2020-04-20 11:25:00,186.76,187.12,186.69,186.89,8227.0,178.9796,179.3246,178.9125,179.1042,8227.0
2020-04-20 11:30:00,186.95,186.95,186.48,186.62,4146.0,179.1617,179.1617,178.7112,178.8454,4146.0
2020-04-20 11:35:00,186.71,186.96,186.66,186.96,3817.0,178.9317,179.1713,178.8837,179.1713,3817.0
2020-04-20 11:40:00,186.96,186.96,186.78,186.78,3977.0,179.1713,179.1713,178.9987,178.9987,3977.0
2020-04-20 11:45:00,186.83,186.85,186.51,186.6,2093.0,179.0467,179.0658,178.74,178.8262,2093.0
2020-04-20 11:50:00,186.42,186.93,186.41,186.85,5026.0,178.6537,179.1425,178.6442,179.0658,5026.0
2020-04-20 11:55:00,186.76,187.26,186.65,187.13,13424.0,178.9796,179.4588,178.8742,179.3342,13424.0
2020-04-20 12:00:00,186.95,187.06,186.55,186.58,5924.0,179.1617,179.2671,178.7783,178.8071,5924.0
2020-04-20 12:05:00,186.49,186.61,186.33,186.45,2834.0,178.7208,178.8358,178.5675,178.6825,2834.0
2020-04-20 12:10:00,186.4,186.86,186.3,186.58,6034.0,178.6346,179.0754,178.5387,178.8071,6034.0
2020-04-20 12:15:00,186.33,186.64,186.21,186.21,1583.0,178.5675,178.8646,178.4525,178.4525,1583.0
2020-04-20 12:20:00,186.21,186.58,186.2,186.58,2624.0,178.4525,178.8071,178.4429,178.8071,2624.0
2020-04-20 12:25:00,186.51,186.6,186.33,186.33,3306.0,178.74,178.8262,178.5675,178.5675,3306.0
2020-04-20 12:30:00,186.5,186.65,186.5,186.65,1148.0,178.7304,178.8742,178.7304,178.8742,1148.0
2020-04-20 12:35:00,186.66,187.17,186.65,186.8,3002.0,178.8837,179.3725,178.8742,179.0179,3002.0
2020-04-20 12:40:00,186.98,186.98,186.67,186.81,3197.0,179.1904,179.1904,178.8933,179.0275,3197.0
2020-04-20 12:45:00,186.58,186.83,186.46,186.66,1821.0,178.8071,179.0467,178.6921,178.8837,1821.0
2020-04-20 12:50:00,186.59,186.59,186.43,186.5,890.0,178.8167,178.8167,178.6633,178.7304,890.0
2020-04-20 12:55:00,186.37,186.37,186.08,186.14,2142.0,178.6058,178.6058,178.3279,178.3854,2142.0
2020-04-20 13:00:00,186.1,186.1,185.68,185.8,3485.0,178.3471,178.3471,177.9446,178.0596,3485.0
2020-04-20 13:05:00,185.87,185.87,185.48,185.48,4779.0,178.1267,178.1267,177.7529,177.7529,4779.0
2020-04-20 13:10:00,185.47,185.52,185.34,185.34,1638.0,177.7433,177.7912,177.6187,177.6187,1638.0
2020-04-20 13:15:00,185.34,185.35,185.17,185.26,2565.0,177.6187,177.6283,177.4558,177.5421,2565.0
2020-04-20 13:20:00,185.32,185.37,185.13,185.13,2534.0,177.5996,177.6475,177.4175,177.4175,2534.0
2020-04-20 13:25:00,185.08,185.41,185.08,185.41,1200.0,177.3696,177.6858,177.3696,177.6858,1200.0
2020-04-20 13:30:00,185.4,185.4,184.84,185.21,3240.0,177.6762,177.6762,177.1396,177.4942,3240.0
2020-04-20 13:35:00,185.08,185.18,184.83,185.05,1596.0,177.3696,177.4654,177.13,177.3408,1596.0
2020-04-20 13:40:00,185.19,185.42,185.18,185.25,1523.0,177.475,177.6954,177.4654,177.5325,1523.0
2020-04-20 13:45:00,185.16,185.49,185.08,185.27,2942.0,177.4462,177.7625,177.3696,177.5517,2942.0
2020-04-20 13:50:00,185.43,185.6,185.18,185.6,1720.0,177.705,177.8679,177.4654,177.8679,1720.0
2020-04-20 13:55:00,185.48,185.59,185.41,185.47,961.0,177.7529,177.8583,177.6858,177.7433,961.0
2020-04-20 14:00:00,185.44,185.7,185.28,185.56,4527.0,177.7146,177.9637,177.5612,177.8296,4527.0
2020-04-20 14:05:00,185.52,185.62,185.35,185.62,2061.0,177.7912,177.8871,177.6283,177.8871,2061.0
2020-04-20 14:10:00,185.68,185.82,185.07,185.23,2730.0,177.9446,178.0787,177.36,177.5133,2730.0
2020-04-20 14:15:00,184.87,185.37,184.87,184.94,4038.0,177.1683,177.6475,177.1683,177.2354,4038.0
2020-04-20 14:20:00,184.94,185.06,184.76,184.95,3212.0,177.2354,177.3504,177.0629,177.245,3212.0
2020-04-20 14:25:00,184.94,185.12,184.55,184.55,4195.0,177.2354,177.4079,176.8617,176.8617,4195.0
2020-04-20 14:30:00,184.78,185.63,184.78,185.15,2809.0,177.0821,177.8967,177.0821,177.4367,2809.0
2020-04-20 14:35:00,185.17,185.31,185.02,185.02,1900.0,177.4558,177.59,177.3121,177.3121,1900.0
2020-04-20 14:40:00,184.96,185.08,184.77,184.77,2803.0,177.2546,177.3696,177.0725,177.0725,2803.0
2020-04-20 14:45:00,184.76,185.22,184.74,185.11,4060.0,177.0629,177.5037,177.0437,177.3983,4060.0
2020-04-20 14:50:00,185.03,185.06,184.43,184.44,5369.0,177.3217,177.3504,176.7467,176.7562,5369.0
2020-04-20 14:55:00,184.25,184.3,183.56,183.71,4736.0,176.5741,176.6221,175.9129,176.0566,4736.0
2020-04-20 15:00:00,184.07,184.31,183.73,183.84,3722.0,176.4016,176.6316,176.0758,176.1812,3722.0
2020-04-20 15:05:00,183.82,183.96,183.34,183.87,4985.0,176.1621,176.2962,175.7021,176.21,4985.0
2020-04-20 15:10:00,183.84,183.94,183.5,183.74,5428.0,176.1812,176.2771,175.8554,176.0854,5428.0
2020-04-20 15:15:00,183.53,183.74,183.11,183.34,7445.0,175.8841,176.0854,175.4816,175.7021,7445.0
2020-04-20 15:20:00,183.21,183.62,183.14,183.61,4602.0,175.5775,175.9704,175.5104,175.9608,4602.0
2020-04-20 15:25:00,183.47,183.86,183.06,183.73,13954.0,175.8266,176.2004,175.4337,176.0758,13954.0
2020-04-20 15:30:00,183.74,184.72,183.58,184.72,12016.0,176.0854,177.0246,175.9321,177.0246,12016.0
2020-04-20 15:35:00,184.57,184.59,183.94,184.01,8725.0,176.8808,176.9,176.2771,176.3441,8725.0
2020-04-20 15:40:00,184.08,184.69,184.05,184.58,12100.0,176.4112,176.9958,176.3825,176.8904,12100.0
2020-04-20 15:45:00,184.7,184.96,184.4,184.7,10053.0,177.0054,177.2546,176.7179,177.0054,10053.0
2020-04-20 15:50:00,184.84,186.11,184.42,186.08,46224.0,177.1396,178.3567,176.7371,178.3279,46224.0
2020-04-20 15:55:00,186.23,186.51,185.77,185.91,62604.0,178.4717,178.74,178.0308,178.165,62604.0
2020-04-21 09:30:00,178.9,182.43,178.11,181.04,21109.0,171.447,174.83,170.6899,173.4979,21109.0
2020-04-21 09:35:00,179.79,181.73,179.79,180.56,10343.0,172.3,174.1591,172.3,173.0379,10343.0
2020-04-21 09:40:00,180.31,181.28,180.31,181.04,8229.0,172.7983,173.7279,172.7983,173.4979,8229.0
2020-04-21 09:45:00,181.19,182.64,181.0,181.2,28621.0,173.6416,175.0312,173.4595,173.6512,28621.0
2020-04-21 09:50:00,181.54,181.54,180.89,181.44,8114.0,173.977,173.977,173.3541,173.8812,8114.0
2020-04-21 09:55:00,181.39,182.23,181.32,182.23,7624.0,173.8333,174.6383,173.7662,174.6383,7624.0
2020-04-21 10:00:00,182.24,182.68,181.61,182.23,4573.0,174.6479,175.0696,174.0441,174.6383,4573.0
2020-04-21 10:05:00,182.48,182.48,181.8,181.94,1600.0,174.8779,174.8779,174.2262,174.3604,1600.0
2020-04-21 10:10:00,181.52,181.8,181.14,181.48,5033.0,173.9579,174.2262,173.5937,173.9195,5033.0
2020-04-21 10:15:00,181.5,181.65,181.18,181.45,3741.0,173.9387,174.0825,173.632,173.8908,3741.0
2020-04-21 10:20:00,181.25,182.0,181.21,181.73,3703.0,173.6991,174.4179,173.6608,174.1591,3703.0
2020-04-21 10:25:00,181.85,182.1,181.38,181.75,3450.0,174.2741,174.5137,173.8237,174.1783,3450.0
2020-04-21 10:30:00,181.9,182.1,181.09,181.76,6071.0,174.3221,174.5137,173.5458,174.1879,6071.0
2020-04-21 10:35:00,181.77,181.89,181.5,181.8,4881.0,174.1975,174.3125,173.9387,174.2262,4881.0
2020-04-21 10:40:00,181.59,181.83,181.31,181.59,3580.0,174.025,174.255,173.7566,174.025,3580.0
2020-04-21 10:45:00,181.34,181.48,181.01,181.01,1903.0,173.7854,173.9195,173.4691,173.4691,1903.0
2020-04-21 10:50:00,180.93,181.1,180.74,180.9,2033.0,173.3925,173.5554,173.2104,173.3637,2033.0
2020-04-21 10:55:00,180.83,180.99,180.22,180.52,4870.0,173.2966,173.45,172.712,172.9995,4870.0
2020-04-21 11:00:00,180.03,180.54,180.03,180.32,2025.0,172.53,173.0187,172.53,172.8079,2025.0
2020-04-21 11:05:00,180.39,180.77,180.39,180.67,8740.0,172.875,173.2391,172.875,173.1433,8740.0
2020-04-21 11:10:00,180.45,180.69,180.21,180.37,12278.0,172.9325,173.1625,172.7025,172.8558,12278.0
2020-04-21 11:15:00,180.47,180.89,180.37,180.86,3485.0,172.9516,173.3541,172.8558,173.3254,3485.0
2020-04-21 11:20:00,181.01,181.24,180.67,180.72,1900.0,173.4691,173.6895,173.1433,173.1912,1900.0
2020-04-21 11:25:00,180.69,180.86,180.13,180.13,2525.0,173.1625,173.3254,172.6258,172.6258,2525.0
2020-04-21 11:30:00,180.52,180.7,180.14,180.21,4878.0,172.9995,173.172,172.6354,172.7025,4878.0
2020-04-21 11:35:00,180.1,180.21,179.55,179.55,5491.0,172.597,172.7025,172.07,172.07,5491.0
2020-04-21 11:40:00,179.44,179.98,179.24,179.7,4275.0,171.9645,172.482,171.7729,172.2137,4275.0
2020-04-21 11:45:00,179.48,180.18,179.48,179.93,2532.0,172.0029,172.6737,172.0029,172.4341,2532.0
2020-04-21 11:50:00,179.94,180.39,179.89,180.37,3099.0,172.4437,172.875,172.3958,172.8558,3099.0
2020-04-21 11:55:00,180.35,180.56,180.34,180.46,3657.0,172.8366,173.0379,172.827,172.942,3657.0
2020-04-21 12:00:00,180.39,180.39,180.03,180.29,1600.0,172.875,172.875,172.53,172.7791,1600.0
2020-04-21 12:05:00,180.26,180.58,180.01,180.58,3000.0,172.7504,173.057,172.5108,173.057,3000.0
2020-04-21 12:10:00,180.56,180.59,180.35,180.35,1404.0,173.0379,173.0666,172.8366,172.8366,1404.0
2020-04-21 12:15:00,180.45,180.61,180.07,180.21,4064.0,172.9325,173.0858,172.5683,172.7025,4064.0
2020-04-21 12:20:00,180.35,180.35,180.14,180.24,1205.0,172.8366,172.8366,172.6354,172.7312,1205.0
2020-04-21 12:25:00,180.22,180.39,179.82,179.99,5370.0,172.712,172.875,172.3287,172.4916,5370.0
2020-04-21 12:30:00,180.0,180.02,179.46,179.79,3916.0,172.5012,172.5204,171.9837,172.3,3916.0
2020-04-21 12:35:00,179.64,179.86,179.48,179.59,6329.0,172.1562,172.367,172.0029,172.1083,6329.0
2020-04-21 12:40:00,179.65,179.88,179.49,179.74,6634.0,172.1658,172.3862,172.0125,172.252,6634.0
2020-04-21 12:45:00,179.68,180.08,179.57,180.08,4582.0,172.1945,172.5779,172.0891,172.5779,4582.0
2020-04-21 12:50:00,180.04,180.69,180.04,180.54,3061.0,172.5395,173.1625,172.5395,173.0187,3061.0
2020-04-21 12:55:00,180.4,180.62,180.39,180.62,4236.0,172.8845,173.0954,172.875,173.0954,4236.0
2020-04-21 13:00:00,180.58,180.96,180.4,180.48,8073.0,173.057,173.4212,172.8845,172.9612,8073.0
2020-04-21 13:05:00,180.36,180.37,179.93,180.14,7636.0,172.8462,172.8558,172.4341,172.6354,7636.0
2020-04-21 13:10:00,180.05,180.29,179.47,179.6,8179.0,172.5491,172.7791,171.9933,172.1179,8179.0
2020-04-21 13:15:00,179.68,180.27,179.68,180.04,8110.0,172.1945,172.76,172.1945,172.5395,8110.0
2020-04-21 13:20:00,180.14,180.4,179.93,180.14,9376.0,172.6354,172.8845,172.4341,172.6354,9376.0
2020-04-21 13:25:00,180.04,180.21,179.81,180.21,3238.0,172.5395,172.7025,172.3191,172.7025,3238.0
2020-04-21 13:30:00,179.99,180.28,179.96,180.26,6024.0,172.4916,172.7695,172.4629,172.7504,6024.0
2020-04-21 13:35:00,180.14,180.51,180.0,180.5,5702.0,172.6354,172.99,172.5012,172.9804,5702.0
2020-04-21 13:40:00,180.33,180.33,180.16,180.2,2749.0,172.8175,172.8175,172.6545,172.6929,2749.0
2020-04-21 13:45:00,180.23,180.23,179.65,179.7,3747.0,172.7216,172.7216,172.1658,172.2137,3747.0
2020-04-21 13:50:00,179.76,179.87,179.6,179.67,2047.0,172.2712,172.3766,172.1179,172.185,2047.0
2020-04-21 13:55:00,179.85,179.85,179.31,179.54,3451.0,172.3575,172.3575,171.8399,172.0604,3451.0
2020-04-21 14:00:00,179.45,179.53,179.21,179.51,4598.0,171.9741,172.0508,171.7441,172.0316,4598.0
2020-04-21 14:05:00,179.47,179.69,179.21,179.39,4203.0,171.9933,172.2041,171.7441,171.9166,4203.0
2020-04-21 14:10:00,179.39,179.68,179.36,179.48,4666.0,171.9166,172.1945,171.8879,172.0029,4666.0
2020-04-21 14:15:00,179.55,179.59,179.09,179.19,4450.0,172.07,172.1083,171.6291,171.7249,4450.0
2020-04-21 14:20:00,179.03,180.01,178.95,179.95,6767.0,171.5716,172.5108,171.4949,172.4533,6767.0
2020-04-21 14:25:00,179.83,179.97,179.18,179.18,2094.0,172.3383,172.4725,171.7154,171.7154,2094.0
2020-04-21 14:30:00,179.31,179.36,178.92,179.19,3406.0,171.8399,171.8879,171.4662,171.7249,3406.0
2020-04-21 14:35:00,179.31,179.41,178.88,179.01,2966.0,171.8399,171.9358,171.4279,171.5524,2966.0
2020-04-21 14:40:00,178.88,178.99,178.65,178.75,5154.0,171.4279,171.5333,171.2074,171.3033,5154.0
2020-04-21 14:45:00,178.74,179.11,178.66,179.02,3229.0,171.2937,171.6483,171.217,171.562,3229.0
2020-04-21 14:50:00,178.91,179.39,178.91,179.23,3506.0,171.4566,171.9166,171.4566,171.7633,3506.0
2020-04-21 14:55:00,179.2,179.21,178.88,179.09,6402.0,171.7345,171.7441,171.4279,171.6291,6402.0
2020-04-21 15:00:00,179.11,179.5,179.11,179.5,2981.0,171.6483,172.022,171.6483,172.022,2981.0
2020-04-21 15:05:00,179.38,179.42,178.69,178.79,4529.0,171.907,171.9454,171.2458,171.3416,4529.0
2020-04-21 15:10:00,178.67,179.49,178.67,179.49,10267.0,171.2266,172.0125,171.2266,172.0125,10267.0
2020-04-21 15:15:00,179.53,180.02,179.45,179.76,4721.0,172.0508,172.5204,171.9741,172.2712,4721.0
2020-04-21 15:20:00,179.73,180.08,179.73,179.88,3288.0,172.2425,172.5779,172.2425,172.3862,3288.0
2020-04-21 15:25:00,179.97,180.0,179.64,179.66,4790.0,172.4725,172.5012,172.1562,172.1754,4790.0
2020-04-21 15:30:00,179.69,180.03,179.33,179.83,5878.0,172.2041,172.53,171.8591,172.3383,5878.0
2020-04-21 15:35:00,179.87,180.65,179.85,180.34,7050.0,172.3766,173.1241,172.3575,172.827,7050.0
2020-04-21 15:40:00,180.07,180.23,179.8,180.01,4225.0,172.5683,172.7216,172.3095,172.5108,4225.0
2020-04-21 15:45:00,179.9,179.9,179.2,179.45,17713.0,172.4054,172.4054,171.7345,171.9741,17713.0
2020-04-21 15:50:00,179.0,179.29,177.92,177.93,35576.0,171.5429,171.8208,170.5079,170.5174,35576.0
2020-04-21 15:55:00,178.01,179.01,177.95,178.19,54824.0,170.5941,171.5524,170.5366,170.7666,54824.0
2020-04-22 09:30:00,181.62,181.62,178.9,179.19,18123.0,174.0537,174.0537,171.447,171.7249,18123.0
2020-04-22 09:35:00,179.52,179.77,177.52,178.72,20336.0,172.0412,172.2808,170.1245,171.2745,20336.0
2020-04-22 09:40:00,178.6,179.39,178.35,179.04,5131.0,171.1595,171.9166,170.9199,171.5812,5131.0
2020-04-22 09:45:00,179.43,180.05,177.71,177.76,7841.0,171.955,172.5491,170.3066,170.3545,7841.0
2020-04-22 09:50:00,178.19,178.41,177.18,178.01,17966.0,170.7666,170.9774,169.7987,170.5941,17966.0
2020-04-22 09:55:00,177.96,178.0,176.82,177.38,12281.0,170.5462,170.5845,169.4537,169.9904,12281.0
2020-04-22 10:00:00,177.41,178.29,177.15,178.02,24840.0,170.0191,170.8624,169.7699,170.6037,24840.0
2020-04-22 10:05:00,178.12,178.15,177.77,178.0,11289.0,170.6995,170.7283,170.3641,170.5845,11289.0
2020-04-22 10:10:00,177.8,178.48,177.8,177.97,22003.0,170.3929,171.0445,170.3929,170.5558,22003.0
2020-04-22 10:15:00,177.87,178.91,177.86,178.91,8443.0,170.4599,171.4566,170.4504,171.4566,8443.0
2020-04-22 10:20:00,178.71,179.72,178.71,179.64,4457.0,171.2649,172.2329,171.2649,172.1562,4457.0
2020-04-22 10:25:00,179.68,180.41,179.68,180.35,4337.0,172.1945,172.8941,172.1945,172.8366,4337.0
2020-04-22 10:30:00,180.4,180.41,179.65,179.74,4425.0,172.8845,172.8941,172.1658,172.252,4425.0
2020-04-22 10:35:00,179.74,179.86,179.3,179.45,4537.0,172.252,172.367,171.8304,171.9741,4537.0
2020-04-22 10:40:00,179.46,179.59,179.24,179.26,5597.0,171.9837,172.1083,171.7729,171.792,5597.0
2020-04-22 10:45:00,179.28,179.28,178.8,179.05,7858.0,171.8112,171.8112,171.3512,171.5908,7858.0
2020-04-22 10:50:00,179.16,179.19,178.26,178.49,1887.0,171.6962,171.7249,170.8337,171.0541,1887.0
2020-04-22 10:55:00,178.46,178.96,178.46,178.96,5682.0,171.0254,171.5045,171.0254,171.5045,5682.0
2020-04-22 11:00:00,179.07,179.37,178.73,179.03,4968.0,171.6099,171.8975,171.2841,171.5716,4968.0
2020-04-22 11:05:00,179.03,179.12,178.76,178.76,3100.0,171.5716,171.6579,171.3129,171.3129,3100.0
2020-04-22 11:10:00,178.75,179.12,178.75,179.02,2990.0,171.3033,171.6579,171.3033,171.562,2990.0
2020-04-22 11:15:00,179.04,179.51,179.03,179.15,3982.0,171.5812,172.0316,171.5716,171.6866,3982.0
2020-04-22 11:20:00,179.07,179.17,178.87,178.87,2327.0,171.6099,171.7058,171.4183,171.4183,2327.0
2020-04-22 11:25:00,178.93,179.35,178.83,179.26,5207.0,171.4758,171.8783,171.3799,171.792,5207.0
2020-04-22 11:30:00,179.29,179.67,179.22,179.65,2300.0,171.8208,172.185,171.7537,172.1658,2300.0
2020-04-22 11:35:00,179.55,179.65,179.41,179.55,1000.0,172.07,172.1658,171.9358,172.07,1000.0
2020-04-22 11:40:00,179.65,180.16,179.55,180.11,1300.0,172.1658,172.6545,172.07,172.6066,1300.0
2020-04-22 11:45:00,179.92,180.11,179.78,180.11,4129.0,172.4245,172.6066,172.2904,172.6066,4129.0
2020-04-22 11:50:00,180.05,180.27,179.9,180.0,8500.0,172.5491,172.76,172.4054,172.5012,8500.0
2020-04-22 11:55:00,180.02,180.09,179.49,179.85,5004.0,172.5204,172.5875,172.0125,172.3575,5004.0
2020-04-22 12:00:00,179.81,180.14,179.8,179.98,3361.0,172.3191,172.6354,172.3095,172.482,3361.0
2020-04-22 12:05:00,179.91,179.93,179.52,179.57,3925.0,172.415,172.4341,172.0412,172.0891,3925.0
2020-04-22 12:10:00,179.65,179.73,179.36,179.49,3361.0,172.1658,172.2425,171.8879,172.0125,3361.0
2020-04-22 12:15:00,179.59,179.95,179.59,179.95,3296.0,172.1083,172.4533,172.1083,172.4533,3296.0
2020-04-22 12:20:00,180.16,180.3,179.89,180.3,7192.0,172.6545,172.7887,172.3958,172.7887,7192.0
2020-04-22 12:25:00,180.35,180.68,180.28,180.48,2400.0,172.8366,173.1529,172.7695,172.9612,2400.0
2020-04-22 12:30:00,180.55,180.8,180.46,180.7,2100.0,173.0283,173.2679,172.942,173.172,2100.0
2020-04-22 12:35:00,180.64,180.66,180.4,180.66,3016.0,173.1145,173.1337,172.8845,173.1337,3016.0
2020-04-22 12:40:00,180.71,181.02,180.48,180.48,1450.0,173.1816,173.4787,172.9612,172.9612,1450.0
2020-04-22 12:45:00,180.6,180.63,180.32,180.38,1783.0,173.0762,173.105,172.8079,172.8654,1783.0
2020-04-22 12:50:00,180.43,180.45,180.02,180.36,3837.0,172.9133,172.9325,172.5204,172.8462,3837.0
2020-04-22 12:55:00,180.27,180.34,180.07,180.23,1854.0,172.76,172.827,172.5683,172.7216,1854.0
2020-04-22 13:00:00,180.3,180.32,180.05,180.05,2100.0,172.7887,172.8079,172.5491,172.5491,2100.0
2020-04-22 13:05:00,179.94,180.02,179.77,179.82,3301.0,172.4437,172.5204,172.2808,172.3287,3301.0
2020-04-22 13:10:00,179.9,180.06,179.85,180.06,2108.0,172.4054,172.5587,172.3575,172.5587,2108.0
2020-04-22 13:15:00,180.06,180.35,180.0,180.35,1450.0,172.5587,172.8366,172.5012,172.8366,1450.0
2020-04-22 13:20:00,180.28,180.85,180.28,180.85,4466.0,172.7695,173.3158,172.7695,173.3158,4466.0
2020-04-22 13:25:00,180.84,181.29,180.82,181.29,3124.0,173.3062,173.7375,173.287,173.7375,3124.0
2020-04-22 13:30:00,181.4,181.42,181.08,181.22,5167.0,173.8429,173.862,173.5362,173.6704,5167.0
2020-04-22 13:35:00,181.26,181.29,180.91,180.91,3734.0,173.7087,173.7375,173.3733,173.3733,3734.0
2020-04-22 13:40:00,181.07,181.44,180.97,181.35,4499.0,173.5266,173.8812,173.4308,173.795,4499.0
2020-04-22 13:45:00,181.43,181.51,181.33,181.45,3400.0,173.8716,173.9483,173.7758,173.8908,3400.0
2020-04-22 13:50:00,181.38,181.49,181.1,181.4,3248.0,173.8237,173.9291,173.5554,173.8429,3248.0
2020-04-22 13:55:00,181.21,181.27,180.98,181.13,2200.0,173.6608,173.7183,173.4404,173.5841,2200.0
2020-04-22 14:00:00,181.14,181.26,181.05,181.09,4476.0,173.5937,173.7087,173.5075,173.5458,4476.0
2020-04-22 14:05:00,181.18,181.39,181.05,181.13,4662.0,173.632,173.8333,173.5075,173.5841,4662.0
2020-04-22 14:10:00,181.1,181.17,180.93,181.11,2547.0,173.5554,173.6225,173.3925,173.565,2547.0
2020-04-22 14:15:00,181.11,181.11,181.0,181.09,3900.0,173.565,173.565,173.4595,173.5458,3900.0
2020-04-22 14:20:00,181.18,181.52,181.18,181.46,2217.0,173.632,173.9579,173.632,173.9004,2217.0
2020-04-22 14:25:00,181.42,181.46,181.27,181.35,5599.0,173.862,173.9004,173.7183,173.795,5599.0
2020-04-22 14:30:00,181.35,181.87,181.35,181.87,2300.0,173.795,174.2933,173.795,174.2933,2300.0
2020-04-22 14:35:00,181.9,181.92,181.68,181.77,4856.0,174.3221,174.3412,174.1112,174.1975,4856.0
2020-04-22 14:40:00,181.73,181.85,181.73,181.83,1269.0,174.1591,174.2741,174.1591,174.255,1269.0
2020-04-22 14:45:00,181.84,181.9,181.73,181.8,3004.0,174.2645,174.3221,174.1591,174.2262,3004.0
2020-04-22 14:50:00,181.8,181.85,181.51,181.58,6110.0,174.2262,174.2741,173.9483,174.0154,6110.0
2020-04-22 14:55:00,181.52,181.96,181.52,181.96,3439.0,173.9579,174.3796,173.9579,174.3796,3439.0
2020-04-22 15:00:00,181.94,182.16,181.68,182.16,4506.0,174.3604,174.5712,174.1112,174.5712,4506.0
2020-04-22 15:05:00,182.09,182.09,181.63,181.77,6862.0,174.5041,174.5041,174.0633,174.1975,6862.0
2020-04-22 15:10:00,181.97,181.98,181.7,181.72,2672.0,174.3891,174.3987,174.1304,174.1495,2672.0
2020-04-22 15:15:00,181.65,182.01,181.61,182.01,3294.0,174.0825,174.4275,174.0441,174.4275,3294.0
2020-04-22 15:20:00,181.94,182.22,181.94,182.22,5885.0,174.3604,174.6287,174.3604,174.6287,5885.0
2020-04-22 15:25:00,182.2,182.34,182.11,182.19,4969.0,174.6096,174.7437,174.5233,174.6,4969.0
2020-04-22 15:30:00,182.18,182.39,182.01,182.13,6752.0,174.5904,174.7916,174.4275,174.5425,6752.0
2020-04-22 15:35:00,182.17,182.33,182.03,182.07,5864.0,174.5808,174.7341,174.4466,174.485,5864.0
2020-04-22 15:40:00,182.19,182.44,182.07,182.24,8498.0,174.6,174.8396,174.485,174.6479,8498.0
2020-04-22 15:45:00,182.26,182.26,181.81,181.97,7816.0,174.6671,174.6671,174.2358,174.3891,7816.0
2020-04-22 15:50:00,182.08,182.42,181.72,182.38,17078.0,174.4946,174.8204,174.1495,174.7821,17078.0
2020-04-22 15:55:00,182.34,182.38,181.39,181.5,48486.0,174.7437,174.7821,173.8333,173.9387,48486.0
2020-04-23 09:30:00,181.31,181.31,179.74,180.71,11434.0,173.7566,173.7566,172.252,173.1816,11434.0
2020-04-23 09:35:00,180.64,181.4,180.4,181.03,6928.0,173.1145,173.8429,172.8845,173.4883,6928.0
2020-04-23 09:40:00,181.0,181.02,180.36,180.58,7515.0,173.4595,173.4787,172.8462,173.057,7515.0
2020-04-23 09:45:00,180.72,180.78,180.07,180.45,9148.0,173.1912,173.2487,172.5683,172.9325,9148.0
2020-04-23 09:50:00,180.3,180.3,179.81,179.81,1108.0,172.7887,172.7887,172.3191,172.3191,1108.0
2020-04-23 09:55:00,179.81,179.96,178.75,178.86,17559.0,172.3191,172.4629,171.3033,171.4087,17559.0
2020-04-23 10:00:00,179.05,179.89,179.04,179.45,4568.0,171.5908,172.3958,171.5812,171.9741,4568.0
2020-04-23 10:05:00,179.7,180.34,179.7,180.1,1200.0,172.2137,172.827,172.2137,172.597,1200.0
2020-04-23 10:10:00,180.23,180.42,180.0,180.04,5986.0,172.7216,172.9037,172.5012,172.5395,5986.0
2020-04-23 10:15:00,180.04,180.3,179.88,180.24,2801.0,172.5395,172.7887,172.3862,172.7312,2801.0
2020-04-23 10:20:00,180.23,180.64,179.95,180.03,7251.0,172.7216,173.1145,172.4533,172.53,7251.0
2020-04-23 10:25:00,179.97,180.06,178.98,179.23,3028.0,172.4725,172.5587,171.5237,171.7633,3028.0
2020-04-23 10:30:00,179.16,180.07,179.04,180.06,5449.0,171.6962,172.5683,171.5812,172.5587,5449.0
2020-04-23 10:35:00,180.15,180.27,179.88,179.98,4100.0,172.645,172.76,172.3862,172.482,4100.0
2020-04-23 10:40:00,180.15,181.11,180.15,180.77,9463.0,172.645,173.565,172.645,173.2391,9463.0
2020-04-23 10:45:00,180.9,181.08,180.23,180.64,10933.0,173.3637,173.5362,172.7216,173.1145,10933.0
2020-04-23 10:50:00,180.56,180.68,179.95,179.95,6200.0,173.0379,173.1529,172.4533,172.4533,6200.0
2020-04-23 10:55:00,180.08,180.54,179.92,180.54,7220.0,172.5779,173.0187,172.4245,173.0187,7220.0
2020-04-23 11:00:00,180.36,180.38,180.02,180.07,7937.0,172.8462,172.8654,172.5204,172.5683,7937.0
2020-04-23 11:05:00,180.05,180.72,180.05,180.45,5546.0,172.5491,173.1912,172.5491,172.9325,5546.0
2020-04-23 11:10:00,180.59,180.98,180.19,180.19,16003.0,173.0666,173.4404,172.6833,172.6833,16003.0
2020-04-23 11:15:00,180.26,180.81,180.22,180.54,8224.0,172.7504,173.2775,172.712,173.0187,8224.0
2020-04-23 11:20:00,180.5,180.58,179.93,180.03,5710.0,172.9804,173.057,172.4341,172.53,5710.0
2020-04-23 11:25:00,180.19,180.77,180.11,180.4,4505.0,172.6833,173.2391,172.6066,172.8845,4505.0
2020-04-23 11:30:00,180.62,180.72,179.86,180.1,3808.0,173.0954,173.1912,172.367,172.597,3808.0
2020-04-23 11:35:00,179.98,180.02,179.41,179.41,29896.0,172.482,172.5204,171.9358,171.9358,29896.0
2020-04-23 11:40:00,179.7,179.7,179.12,179.12,4000.0,172.2137,172.2137,171.6579,171.6579,4000.0
2020-04-23 11:45:00,179.13,179.17,178.76,178.76,4406.0,171.6674,171.7058,171.3129,171.3129,4406.0
2020-04-23 11:50:00,178.74,178.9,178.62,178.76,2414.0,171.2937,171.447,171.1787,171.3129,2414.0
2020-04-23 11:55:00,178.94,179.39,178.91,178.91,3900.0,171.4854,171.9166,171.4566,171.4566,3900.0
2020-04-23 12:00:00,178.89,179.65,178.74,179.34,4920.0,171.4374,172.1658,171.2937,171.8687,4920.0
2020-04-23 12:05:00,179.22,179.57,179.17,179.57,1210.0,171.7537,172.0891,171.7058,172.0891,1210.0
2020-04-23 12:10:00,179.3,179.43,179.06,179.17,6717.0,171.8304,171.955,171.6004,171.7058,6717.0
2020-04-23 12:15:00,179.39,179.71,179.3,179.63,3138.0,171.9166,172.2233,171.8304,172.1466,3138.0
2020-04-23 12:20:00,179.51,179.71,179.25,179.53,4310.0,172.0316,172.2233,171.7824,172.0508,4310.0
2020-04-23 12:25:00,179.8,179.96,179.51,179.83,5055.0,172.3095,172.4629,172.0316,172.3383,5055.0
2020-04-23 12:30:00,179.68,179.94,179.5,179.92,10214.0,172.1945,172.4437,172.022,172.4245,10214.0
2020-04-23 12:35:00,179.92,180.04,179.65,179.79,7648.0,172.4245,172.5395,172.1658,172.3,7648.0
2020-04-23 12:40:00,179.79,180.1,178.8,178.92,8589.0,172.3,172.597,171.3512,171.4662,8589.0
2020-04-23 12:45:00,179.07,179.27,177.48,177.66,9394.0,171.6099,171.8016,170.0862,170.2587,9394.0
2020-04-23 12:50:00,177.73,178.12,177.02,177.99,11914.0,170.3258,170.6995,169.6454,170.5749,11914.0
2020-04-23 12:55:00,178.02,178.66,177.83,178.37,7847.0,170.6037,171.217,170.4216,170.9391,7847.0
2020-04-23 13:00:00,178.37,178.71,178.14,178.42,14028.0,170.9391,171.2649,170.7187,170.987,14028.0
2020-04-23 13:05:00,178.21,178.45,178.0,178.02,6500.0,170.7858,171.0158,170.5845,170.6037,6500.0
2020-04-23 13:10:00,178.16,178.6,178.12,178.43,2600.0,170.7379,171.1595,170.6995,170.9966,2600.0
2020-04-23 13:15:00,178.52,178.52,177.87,177.9,3828.0,171.0829,171.0829,170.4599,170.4887,3828.0
2020-04-23 13:20:00,177.89,177.89,177.1,177.22,23549.0,170.4791,170.4791,169.722,169.837,23549.0
2020-04-23 13:25:00,177.27,177.81,177.08,177.42,7314.0,169.8849,170.4024,169.7029,170.0287,7314.0
2020-04-23 13:30:00,177.39,177.65,177.3,177.44,10475.0,169.9999,170.2491,169.9137,170.0479,10475.0
2020-04-23 13:35:00,177.48,177.68,177.09,177.23,7900.0,170.0862,170.2779,169.7124,169.8466,7900.0
2020-04-23 13:40:00,177.4,177.41,176.61,176.8,14277.0,170.0095,170.0191,169.2524,169.4345,14277.0
2020-04-23 13:45:00,176.82,177.0,176.01,176.01,5527.0,169.4537,169.6262,168.6774,168.6774,5527.0
2020-04-23 13:50:00,175.98,176.4,175.58,175.77,5037.0,168.6487,169.0512,168.2653,168.4474,5037.0
2020-04-23 13:55:00,175.6,176.3,175.59,176.15,5194.0,168.2845,168.9553,168.2749,168.8116,5194.0
2020-04-23 14:00:00,176.12,176.18,175.43,175.49,8320.0,168.7828,168.8403,168.1216,168.1791,8320.0
2020-04-23 14:05:00,175.39,175.86,175.24,175.24,5234.0,168.0833,168.5337,167.9395,167.9395,5234.0
2020-04-23 14:10:00,175.24,175.36,175.0,175.18,12905.0,167.9395,168.0545,167.7095,167.882,12905.0
2020-04-23 14:15:00,175.05,175.81,175.05,175.74,6201.0,167.7574,168.4858,167.7574,168.4187,6201.0
2020-04-23 14:20:00,175.89,175.89,175.54,175.78,5501.0,168.5624,168.5624,168.227,168.457,5501.0
2020-04-23 14:25:00,175.7,175.82,175.48,175.48,5352.0,168.3803,168.4953,168.1695,168.1695,5352.0
2020-04-23 14:30:00,175.48,175.65,175.23,175.23,9843.0,168.1695,168.3324,167.9299,167.9299,9843.0
2020-04-23 14:35:00,175.21,175.34,174.87,175.12,9520.0,167.9108,168.0353,167.5849,167.8245,9520.0
2020-04-23 14:40:00,175.18,175.54,175.14,175.17,11703.0,167.882,168.227,167.8437,167.8724,11703.0
2020-04-23 14:45:00,175.27,175.36,174.99,175.13,8756.0,167.9683,168.0545,167.6999,167.8341,8756.0
2020-04-23 14:50:00,175.28,175.73,175.07,175.59,13005.0,167.9778,168.4091,167.7766,168.2749,13005.0
2020-04-23 14:55:00,175.7,175.92,175.49,175.79,6535.0,168.3803,168.5912,168.1791,168.4666,6535.0
2020-04-23 15:00:00,175.79,175.88,175.48,175.72,6149.0,168.4666,168.5528,168.1695,168.3995,6149.0
2020-04-23 15:05:00,175.61,175.75,175.24,175.44,9476.0,168.2941,168.4283,167.9395,168.1312,9476.0
2020-04-23 15:10:00,175.35,175.36,174.7,174.89,13305.0,168.0449,168.0545,167.422,167.6041,13305.0
2020-04-23 15:15:00,174.91,175.09,174.38,174.4,15032.0,167.6233,167.7958,167.1153,167.1345,15032.0
2020-04-23 15:20:00,174.31,174.68,174.0,174.49,6601.0,167.0482,167.4028,166.7512,167.2208,6601.0
2020-04-23 15:25:00,174.47,174.74,174.23,174.6,5296.0,167.2016,167.4603,166.9716,167.3262,5296.0
2020-04-23 15:30:00,174.67,175.1,174.33,174.87,14328.0,167.3933,167.8053,167.0674,167.5849,14328.0
2020-04-23 15:35:00,174.86,175.1,174.64,174.7,6320.0,167.5753,167.8053,167.3645,167.422,6320.0
2020-04-23 15:40:00,174.97,175.16,174.58,174.59,11926.0,167.6808,167.8628,167.307,167.3166,11926.0
2020-04-23 15:45:00,174.74,175.25,174.55,175.25,15892.0,167.4603,167.9491,167.2783,167.9491,15892.0
2020-04-23 15:50:00,175.17,175.35,174.55,174.79,36033.0,167.8724,168.0449,167.2783,167.5083,36033.0
2020-04-23 15:55:00,174.91,175.02,174.55,174.55,63204.0,167.6233,167.7287,167.2783,167.2783,63204.0
2020-04-24 09:30:00,176.39,177.94,175.3,175.52,14014.0,169.0416,170.527,167.997,168.2078,14014.0
2020-04-24 09:35:00,175.64,175.65,174.5,174.83,6995.0,168.3228,168.3324,167.2303,167.5466,6995.0
2020-04-24 09:40:00,174.3,174.33,173.78,174.04,7727.0,167.0387,167.0674,166.5403,166.7895,7727.0
2020-04-24 09:45:00,174.13,174.13,173.69,173.95,5310.0,166.8757,166.8757,166.4541,166.7032,5310.0
2020-04-24 09:50:00,174.16,174.7,173.96,174.29,9008.0,166.9045,167.422,166.7128,167.0291,9008.0
2020-04-24 09:55:00,173.99,173.99,173.18,173.46,5908.0,166.7416,166.7416,165.9653,166.2337,5908.0
2020-04-24 10:00:00,173.7,173.82,173.22,173.62,4100.0,166.4637,166.5787,166.0037,166.387,4100.0
2020-04-24 10:05:00,173.73,173.89,173.22,173.22,6546.0,166.4924,166.6457,166.0037,166.0037,6546.0
2020-04-24 10:10:00,173.49,174.08,173.47,173.73,6118.0,166.2624,166.8278,166.2432,166.4924,6118.0
2020-04-24 10:15:00,174.08,174.74,173.85,174.62,4240.0,166.8278,167.4603,166.6074,167.3453,4240.0
2020-04-24 10:20:00,174.58,174.66,174.26,174.34,4804.0,167.307,167.3837,167.0003,167.077,4804.0
2020-04-24 10:25:00,174.65,174.83,174.27,174.58,3450.0,167.3741,167.5466,167.0099,167.307,3450.0
2020-04-24 10:30:00,174.53,175.23,174.36,175.23,3250.0,167.2591,167.9299,167.0962,167.9299,3250.0
2020-04-24 10:35:00,175.52,175.52,174.79,174.79,5300.0,168.2078,168.2078,167.5083,167.5083,5300.0
2020-04-24 10:40:00,174.96,175.01,174.04,174.2,5302.0,167.6712,167.7191,166.7895,166.9428,5302.0
2020-04-24 10:45:00,174.42,175.12,174.22,175.11,4722.0,167.1537,167.8245,166.962,167.8149,4722.0
2020-04-24 10:50:00,175.28,175.28,174.73,174.8,5547.0,167.9778,167.9778,167.4508,167.5178,5547.0
2020-04-24 10:55:00,174.55,174.69,174.07,174.28,9570.0,167.2783,167.4124,166.8182,167.0195,9570.0
2020-04-24 11:00:00,174.22,174.44,174.16,174.3,6700.0,166.962,167.1728,166.9045,167.0387,6700.0
2020-04-24 11:05:00,174.17,175.09,174.16,174.83,11214.0,166.9141,167.7958,166.9045,167.5466,11214.0
2020-04-24 11:10:00,174.85,174.85,174.3,174.44,7715.0,167.5658,167.5658,167.0387,167.1728,7715.0
2020-04-24 11:15:00,174.47,174.89,174.25,174.25,10226.0,167.2016,167.6041,166.9907,166.9907,10226.0
2020-04-24 11:20:00,174.44,174.52,174.23,174.52,5339.0,167.1728,167.2495,166.9716,167.2495,5339.0
2020-04-24 11:25:00,174.5,174.52,174.13,174.37,13770.0,167.2303,167.2495,166.8757,167.1057,13770.0
2020-04-24 11:30:00,174.52,175.04,174.51,175.0,8887.0,167.2495,167.7478,167.2399,167.7095,8887.0
2020-04-24 11:35:00,174.91,175.45,174.91,175.38,8000.0,167.6233,168.1408,167.6233,168.0737,8000.0
2020-04-24 11:40:00,175.36,175.38,174.92,174.93,10418.0,168.0545,168.0737,167.6328,167.6424,10418.0
2020-04-24 11:45:00,174.98,175.11,174.9,175.05,8491.0,167.6903,167.8149,167.6137,167.7574,8491.0
2020-04-24 11:50:00,175.16,175.16,174.57,174.57,8267.0,167.8628,167.8628,167.2974,167.2974,8267.0
2020-04-24 11:55:00,174.56,174.6,174.35,174.35,6323.0,167.2878,167.3262,167.0866,167.0866,6323.0
2020-04-24 12:00:00,174.29,174.48,174.0,174.48,6571.0,167.0291,167.2112,166.7512,167.2112,6571.0
2020-04-24 12:05:00,174.52,174.98,174.52,174.79,4902.0,167.2495,167.6903,167.2495,167.5083,4902.0
2020-04-24 12:10:00,174.78,174.79,174.6,174.6,4050.0,167.4987,167.5083,167.3262,167.3262,4050.0
2020-04-24 12:15:00,174.69,174.7,174.44,174.66,9945.0,167.4124,167.422,167.1728,167.3837,9945.0
2020-04-24 12:20:00,174.66,174.68,174.34,174.45,4500.0,167.3837,167.4028,167.077,167.1824,4500.0
2020-04-24 12:25:00,174.57,174.74,174.53,174.74,1875.0,167.2974,167.4603,167.2591,167.4603,1875.0
2020-04-24 12:30:00,174.83,174.92,174.64,174.67,5314.0,167.5466,167.6328,167.3645,167.3933,5314.0
2020-04-24 12:35:00,174.67,175.05,174.67,175.05,5000.0,167.3933,167.7574,167.3933,167.7574,5000.0
2020-04-24 12:40:00,175.0,175.17,174.82,175.08,6526.0,167.7095,167.8724,167.537,167.7862,6526.0
2020-04-24 12:45:00,174.99,175.0,174.65,174.65,4588.0,167.6999,167.7095,167.3741,167.3741,4588.0
2020-04-24 12:50:00,174.75,174.75,174.22,174.22,5820.0,167.4699,167.4699,166.962,166.962,5820.0
2020-04-24 12:55:00,174.19,174.46,174.17,174.3,12778.0,166.9332,167.192,166.9141,167.0387,12778.0
2020-04-24 13:00:00,174.33,174.4,174.13,174.13,6714.0,167.0674,167.1345,166.8757,166.8757,6714.0
2020-04-24 13:05:00,174.08,174.3,174.03,174.17,3201.0,166.8278,167.0387,166.7799,166.9141,3201.0
2020-04-24 13:10:00,174.18,174.25,174.06,174.19,3561.0,166.9237,166.9907,166.8087,166.9332,3561.0
2020-04-24 13:15:00,174.2,174.32,174.06,174.28,4765.0,166.9428,167.0578,166.8087,167.0195,4765.0
2020-04-24 13:20:00,174.27,174.27,174.06,174.06,4801.0,167.0099,167.0099,166.8087,166.8087,4801.0
2020-04-24 13:25:00,174.13,174.32,174.04,174.28,5628.0,166.8757,167.0578,166.7895,167.0195,5628.0
2020-04-24 13:30:00,174.24,174.31,174.05,174.15,3297.0,166.9812,167.0482,166.7991,166.8949,3297.0
2020-04-24 13:35:00,174.11,174.39,174.11,174.25,2909.0,166.8566,167.1249,166.8566,166.9907,2909.0
2020-04-24 13:40:00,174.34,174.37,174.21,174.33,6331.0,167.077,167.1057,166.9524,167.0674,6331.0
2020-04-24 13:45:00,174.33,174.47,174.13,174.41,15240.0,167.0674,167.2016,166.8757,167.1441,15240.0
2020-04-24 13:50:00,174.4,174.72,174.39,174.62,6763.0,167.1345,167.4412,167.1249,167.3453,6763.0
2020-04-24 13:55:00,174.6,174.6,174.44,174.56,4750.0,167.3262,167.3262,167.1728,167.2878,4750.0
2020-04-24 14:00:00,174.63,174.96,174.4,174.68,8507.0,167.3549,167.6712,167.1345,167.4028,8507.0
2020-04-24 14:05:00,174.76,175.21,174.68,174.96,8638.0,167.4795,167.9108,167.4028,167.6712,8638.0
2020-04-24 14:10:00,174.91,174.96,174.76,174.96,4511.0,167.6233,167.6712,167.4795,167.6712,4511.0
2020-04-24 14:15:00,174.78,174.86,174.68,174.68,5403.0,167.4987,167.5753,167.4028,167.4028,5403.0
2020-04-24 14:20:00,174.72,174.75,174.34,174.43,5791.0,167.4412,167.4699,167.077,167.1633,5791.0
2020-04-24 14:25:00,174.43,174.45,174.14,174.37,4443.0,167.1633,167.1824,166.8853,167.1057,4443.0
2020-04-24 14:30:00,174.41,174.69,174.4,174.69,3894.0,167.1441,167.4124,167.1345,167.4124,3894.0
2020-04-24 14:35:00,174.52,174.86,174.23,174.73,20291.0,167.2495,167.5753,166.9716,167.4508,20291.0
2020-04-24 14:40:00,174.81,175.15,174.72,175.1,16022.0,167.5274,167.8533,167.4412,167.8053,16022.0
2020-04-24 14:45:00,175.05,175.28,175.0,175.02,7588.0,167.7574,167.9778,167.7095,167.7287,7588.0
2020-04-24 14:50:00,175.08,175.15,174.92,175.0,8667.0,167.7862,167.8533,167.6328,167.7095,8667.0
2020-04-24 14:55:00,175.08,175.38,175.0,175.19,8000.0,167.7862,168.0737,167.7095,167.8916,8000.0
2020-04-24 15:00:00,175.25,175.26,174.67,174.75,8386.0,167.9491,167.9587,167.3933,167.4699,8386.0
2020-04-24 15:05:00,174.74,175.08,174.69,175.01,8312.0,167.4603,167.7862,167.4124,167.7191,8312.0
2020-04-24 15:10:00,175.06,175.11,174.64,174.76,7387.0,167.767,167.8149,167.3645,167.4795,7387.0
2020-04-24 15:15:00,174.77,175.1,174.74,175.0,7895.0,167.4891,167.8053,167.4603,167.7095,7895.0
2020-04-24 15:20:00,175.04,175.08,174.81,174.88,13036.0,167.7478,167.7862,167.5274,167.5945,13036.0
2020-04-24 15:25:00,174.92,175.27,174.87,174.96,18097.0,167.6328,167.9683,167.5849,167.6712,18097.0
2020-04-24 15:30:00,174.96,175.23,174.61,175.23,12210.0,167.6712,167.9299,167.3358,167.9299,12210.0
2020-04-24 15:35:00,175.21,175.28,174.94,175.12,14810.0,167.9108,167.9778,167.652,167.8245,14810.0
2020-04-24 15:40:00,175.08,175.6,175.05,175.22,15530.0,167.7862,168.2845,167.7574,167.9203,15530.0
2020-04-24 15:45:00,175.27,176.57,175.17,176.57,32758.0,167.9683,169.2141,167.8724,169.2141,32758.0
2020-04-24 15:50:00,176.55,176.55,174.99,174.99,30774.0,169.1949,169.1949,167.6999,167.6999,30774.0
2020-04-24 15:55:00,175.04,175.53,174.97,175.47,48605.0,167.7478,168.2174,167.6808,168.1599,48605.0
2020-04-27 09:30:00,175.91,177.04,175.49,175.54,19915.0,168.5816,169.6645,168.1791,168.227,19915.0
2020-04-27 09:35:00,175.98,176.01,175.18,175.36,8793.0,168.6487,168.6774,167.882,168.0545,8793.0
2020-04-27 09:40:00,175.3,175.34,174.71,174.71,16117.0,167.997,168.0353,167.4316,167.4316,16117.0
2020-04-27 09:45:00,174.93,175.38,174.0,174.25,10027.0,167.6424,168.0737,166.7512,166.9907,10027.0
2020-04-27 09:50:00,174.32,174.32,173.39,174.21,10694.0,167.0578,167.0578,166.1666,166.9524,10694.0
2020-04-27 09:55:00,174.12,174.12,173.58,173.72,12113.0,166.8662,166.8662,166.3487,166.4828,12113.0
2020-04-27 10:00:00,173.65,174.1,173.46,173.61,10370.0,166.4157,166.847,166.2337,166.3774,10370.0
2020-04-27 10:05:00,173.37,173.58,173.07,173.37,11248.0,166.1474,166.3487,165.8599,166.1474,11248.0
2020-04-27 10:10:00,173.55,173.65,173.23,173.53,44879.0,166.3199,166.4157,166.0132,166.3007,44879.0
2020-04-27 10:15:00,173.64,173.64,173.4,173.55,11700.0,166.4062,166.4062,166.1762,166.3199,11700.0
2020-04-27 10:20:00,173.52,173.74,173.01,173.01,9170.0,166.2912,166.502,165.8024,165.8024,9170.0
2020-04-27 10:25:00,173.0,173.07,172.65,172.94,4889.0,165.7928,165.8599,165.4574,165.7353,4889.0
2020-04-27 10:30:00,172.97,173.2,172.68,172.84,66642.0,165.7641,165.9845,165.4862,165.6395,66642.0
2020-04-27 10:35:00,172.55,172.55,172.26,172.39,4005.0,165.3616,165.3616,165.0837,165.2082,4005.0
2020-04-27 10:40:00,172.61,172.83,172.42,172.66,4700.0,165.4191,165.6299,165.237,165.467,4700.0
2020-04-27 10:45:00,172.75,173.25,172.62,173.14,9988.0,165.5532,166.0324,165.4287,165.927,9988.0
2020-04-27 10:50:00,172.98,173.46,172.97,173.41,3600.0,165.7737,166.2337,165.7641,166.1857,3600.0
2020-04-27 10:55:00,173.33,173.34,172.75,172.75,6400.0,166.1091,166.1187,165.5532,165.5532,6400.0
2020-04-27 11:00:00,173.05,173.16,172.88,173.0,6702.0,165.8407,165.9462,165.6778,165.7928,6702.0
2020-04-27 11:05:00,172.94,173.15,172.85,172.99,7752.0,165.7353,165.9366,165.6491,165.7832,7752.0
2020-04-27 11:10:00,173.02,173.08,172.83,173.02,3342.0,165.812,165.8695,165.6299,165.812,3342.0
2020-04-27 11:15:00,172.91,173.11,172.55,172.74,7938.0,165.7066,165.8982,165.3616,165.5437,7938.0
2020-04-27 11:20:00,172.77,172.87,172.51,172.57,4753.0,165.5724,165.6682,165.3232,165.3807,4753.0
2020-04-27 11:25:00,172.53,172.67,172.34,172.56,12854.0,165.3424,165.4766,165.1603,165.3712,12854.0
2020-04-27 11:30:00,172.44,172.99,172.41,172.85,6140.0,165.2562,165.7832,165.2274,165.6491,6140.0
2020-04-27 11:35:00,172.85,172.95,172.57,172.67,7445.0,165.6491,165.7449,165.3807,165.4766,7445.0
2020-04-27 11:40:00,172.57,172.86,172.38,172.81,6753.0,165.3807,165.6587,165.1987,165.6107,6753.0
2020-04-27 11:45:00,172.95,172.96,172.57,172.84,1858.0,165.7449,165.7545,165.3807,165.6395,1858.0
2020-04-27 11:50:00,172.77,173.05,172.77,172.88,6108.0,165.5724,165.8407,165.5724,165.6778,6108.0
2020-04-27 11:55:00,172.97,173.06,172.83,172.91,7466.0,165.7641,165.8503,165.6299,165.7066,7466.0
2020-04-27 12:00:00,172.84,172.99,172.68,172.79,4971.0,165.6395,165.7832,165.4862,165.5916,4971.0
2020-04-27 12:05:00,172.79,173.08,172.79,172.99,5536.0,165.5916,165.8695,165.5916,165.7832,5536.0
2020-04-27 12:10:00,172.98,173.2,172.93,173.14,4651.0,165.7737,165.9845,165.7257,165.927,4651.0
2020-04-27 12:15:00,173.16,173.24,173.03,173.03,4001.0,165.9462,166.0228,165.8216,165.8216,4001.0
2020-04-27 12:20:00,173.08,173.08,172.4,172.53,7280.0,165.8695,165.8695,165.2178,165.3424,7280.0
2020-04-27 12:25:00,172.57,172.82,172.5,172.51,5521.0,165.3807,165.6203,165.3137,165.3232,5521.0
2020-04-27 12:30:00,172.62,172.71,172.44,172.58,5155.0,165.4287,165.5149,165.2562,165.3903,5155.0
2020-04-27 12:35:00,172.45,172.81,172.45,172.53,15718.0,165.2657,165.6107,165.2657,165.3424,15718.0
2020-04-27 12:40:00,172.53,172.64,172.34,172.44,10902.0,165.3424,165.4478,165.1603,165.2562,10902.0
2020-04-27 12:45:00,172.47,172.59,172.32,172.48,6700.0,165.2849,165.3999,165.1412,165.2945,6700.0
2020-04-27 12:50:00,172.6,172.71,172.04,172.14,8804.0,165.4095,165.5149,164.8728,164.9687,8804.0
2020-04-27 12:55:00,172.14,172.34,172.04,172.21,6793.0,164.9687,165.1603,164.8728,165.0357,6793.0
2020-04-27 13:00:00,172.29,172.29,171.93,172.14,8022.0,165.1124,165.1124,164.7674,164.9687,8022.0
2020-04-27 13:05:00,172.13,172.28,172.02,172.22,6710.0,164.9591,165.1028,164.8537,165.0453,6710.0
2020-04-27 13:10:00,172.28,172.34,172.11,172.32,5000.0,165.1028,165.1603,164.9399,165.1412,5000.0
2020-04-27 13:15:00,172.24,172.31,171.81,171.99,12876.0,165.0645,165.1316,164.6524,164.8249,12876.0
2020-04-27 13:20:00,171.99,172.12,171.91,171.98,4249.0,164.8249,164.9495,164.7482,164.8153,4249.0
2020-04-27 13:25:00,171.98,172.06,171.86,171.97,11215.0,164.8153,164.892,164.7003,164.8057,11215.0
2020-04-27 13:30:00,171.99,172.08,171.65,171.72,8507.0,164.8249,164.9112,164.4991,164.5661,8507.0
2020-04-27 13:35:00,171.65,171.92,171.56,171.86,10232.0,164.4991,164.7578,164.4128,164.7003,10232.0
2020-04-27 13:40:00,171.82,171.91,171.65,171.81,8130.0,164.662,164.7482,164.4991,164.6524,8130.0
2020-04-27 13:45:00,171.88,171.92,171.63,171.67,5846.0,164.7195,164.7578,164.4799,164.5182,5846.0
2020-04-27 13:50:00,171.74,171.98,171.56,171.58,18031.0,164.5853,164.8153,164.4128,164.432,18031.0
2020-04-27 13:55:00,171.71,171.89,171.56,171.65,8523.0,164.5566,164.7291,164.4128,164.4991,8523.0
2020-04-27 14:00:00,171.72,171.97,171.62,171.88,17221.0,164.5661,164.8057,164.4703,164.7195,17221.0
2020-04-27 14:05:00,171.88,171.99,171.66,171.89,8517.0,164.7195,164.8249,164.5086,164.7291,8517.0
2020-04-27 14:10:00,171.86,172.01,171.74,172.0,13500.0,164.7003,164.8441,164.5853,164.8345,13500.0
2020-04-27 14:15:00,171.9,172.22,171.82,172.07,7326.0,164.7387,165.0453,164.662,164.9016,7326.0
2020-04-27 14:20:00,172.11,172.18,171.96,172.12,7709.0,164.9399,165.007,164.7962,164.9495,7709.0
2020-04-27 14:25:00,172.1,172.23,171.87,171.87,13500.0,164.9303,165.0549,164.7099,164.7099,13500.0
2020-04-27 14:30:00,171.99,172.11,171.7,171.9,8583.0,164.8249,164.9399,164.547,164.7387,8583.0
2020-04-27 14:35:00,171.89,171.95,171.66,171.82,8054.0,164.7291,164.7866,164.5086,164.662,8054.0
2020-04-27 14:40:00,171.81,172.1,171.61,171.71,6520.0,164.6524,164.9303,164.4607,164.5566,6520.0
2020-04-27 14:45:00,171.73,171.95,171.61,171.86,7459.0,164.5757,164.7866,164.4607,164.7003,7459.0
2020-04-27 14:50:00,172.0,172.01,171.69,171.8,14490.0,164.8345,164.8441,164.5374,164.6428,14490.0
2020-04-27 14:55:00,171.76,171.9,171.63,171.75,9044.0,164.6045,164.7387,164.4799,164.5949,9044.0
2020-04-27 15:00:00,171.76,172.07,171.62,172.05,6101.0,164.6045,164.9016,164.4703,164.8824,6101.0
2020-04-27 15:05:00,172.03,172.11,171.82,171.82,11990.0,164.8632,164.9399,164.662,164.662,11990.0
2020-04-27 15:10:00,171.83,172.11,171.82,171.87,11472.0,164.6716,164.9399,164.662,164.7099,11472.0
2020-04-27 15:15:00,171.81,172.88,171.81,172.88,46824.0,164.6524,165.6778,164.6524,165.6778,46824.0
2020-04-27 15:20:00,172.89,173.0,172.56,172.57,10201.0,165.6874,165.7928,165.3712,165.3807,10201.0
2020-04-27 15:25:00,172.56,172.82,172.48,172.78,12186.0,165.3712,165.6203,165.2945,165.582,12186.0
2020-04-27 15:30:00,172.77,172.92,172.6,172.76,15746.0,165.5724,165.7162,165.4095,165.5628,15746.0
2020-04-27 15:35:00,172.8,172.93,172.7,172.78,14612.0,165.6012,165.7257,165.5053,165.582,14612.0
2020-04-27 15:40:00,172.78,173.06,172.67,172.92,19652.0,165.582,165.8503,165.4766,165.7162,19652.0
2020-04-27 15:45:00,172.94,173.12,172.84,173.12,23391.0,165.7353,165.9078,165.6395,165.9078,23391.0
2020-04-27 15:50:00,173.09,173.69,172.82,173.09,42630.0,165.8791,166.4541,165.6203,165.8791,42630.0
2020-04-27 15:55:00,173.02,173.09,172.71,172.81,73170.0,165.812,165.8791,165.5149,165.6107,73170.0
2020-04-28 09:30:00,175.66,175.98,173.86,173.86,20540.0,168.342,168.6487,166.617,166.617,20540.0
2020-04-28 09:35:00,173.88,174.79,173.5,174.1,9492.0,166.6362,167.5083,166.272,166.847,9492.0
2020-04-28 09:40:00,174.46,174.66,174.0,174.11,18571.0,167.192,167.3837,166.7512,166.8566,18571.0
2020-04-28 09:45:00,173.77,174.36,173.72,173.73,20412.0,166.5307,167.0962,166.4828,166.4924,20412.0
2020-04-28 09:50:00,173.89,174.66,173.76,174.51,16409.0,166.6457,167.3837,166.5212,167.2399,16409.0
2020-04-28 09:55:00,174.26,174.5,173.02,173.04,12247.0,167.0003,167.2303,165.812,165.8312,12247.0
2020-04-28 10:00:00,173.09,173.44,172.63,173.25,10667.0,165.8791,166.2145,165.4382,166.0324,10667.0
2020-04-28 10:05:00,173.36,173.75,173.32,173.68,14253.0,166.1378,166.5116,166.0995,166.4445,14253.0
2020-04-28 10:10:00,173.73,174.64,173.7,174.6,35917.0,166.4924,167.3645,166.4637,167.3262,35917.0
2020-04-28 10:15:00,174.61,174.79,174.26,174.26,13575.0,167.3358,167.5083,167.0003,167.0003,13575.0
2020-04-28 10:20:00,174.44,174.45,174.06,174.43,11885.0,167.1728,167.1824,166.8087,167.1633,11885.0
2020-04-28 10:25:00,174.4,174.64,174.37,174.5,11211.0,167.1345,167.3645,167.1057,167.2303,11211.0
2020-04-28 10:30:00,174.62,175.0,174.44,174.97,12600.0,167.3453,167.7095,167.1728,167.6808,12600.0
2020-04-28 10:35:00,174.92,175.44,174.91,175.31,12601.0,167.6328,168.1312,167.6233,168.0066,12601.0
2020-04-28 10:40:00,175.19,175.22,174.8,174.96,15545.0,167.8916,167.9203,167.5178,167.6712,15545.0
2020-04-28 10:45:00,174.98,175.16,174.74,175.02,20242.0,167.6903,167.8628,167.4603,167.7287,20242.0
2020-04-28 10:50:00,175.01,175.11,173.97,173.97,15538.0,167.7191,167.8149,166.7224,166.7224,15538.0
2020-04-28 10:55:00,173.96,174.1,173.26,173.44,11285.0,166.7128,166.847,166.042,166.2145,11285.0
2020-04-28 11:00:00,173.42,173.5,172.78,173.05,16616.0,166.1953,166.272,165.582,165.8407,16616.0
2020-04-28 11:05:00,173.21,173.99,173.0,173.9,11121.0,165.9941,166.7416,165.7928,166.6553,11121.0
2020-04-28 11:10:00,173.79,174.3,173.79,174.22,10777.0,166.5499,167.0387,166.5499,166.962,10777.0
2020-04-28 11:15:00,174.16,174.28,173.86,174.16,6279.0,166.9045,167.0195,166.617,166.9045,6279.0
2020-04-28 11:20:00,174.11,174.11,173.75,173.77,5330.0,166.8566,166.8566,166.5116,166.5307,5330.0
2020-04-28 11:25:00,173.79,174.01,173.75,173.78,6686.0,166.5499,166.7607,166.5116,166.5403,6686.0
2020-04-28 11:30:00,173.78,173.88,173.64,173.75,8299.0,166.5403,166.6362,166.4062,166.5116,8299.0
2020-04-28 11:35:00,173.75,173.84,173.56,173.57,9303.0,166.5116,166.5978,166.3295,166.3391,9303.0
2020-04-28 11:40:00,173.56,173.78,173.3,173.68,8973.0,166.3295,166.5403,166.0803,166.4445,8973.0
2020-04-28 11:45:00,173.69,174.05,173.63,174.0,9634.0,166.4541,166.7991,166.3966,166.7512,9634.0
2020-04-28 11:50:00,174.06,174.09,173.64,174.09,10065.0,166.8087,166.8374,166.4062,166.8374,10065.0
2020-04-28 11:55:00,174.08,174.08,173.73,174.0,10485.0,166.8278,166.8278,166.4924,166.7512,10485.0
2020-04-28 12:00:00,174.15,174.36,174.08,174.3,5239.0,166.8949,167.0962,166.8278,167.0387,5239.0
2020-04-28 12:05:00,174.34,174.86,174.34,174.76,5317.0,167.077,167.5753,167.077,167.4795,5317.0
2020-04-28 12:10:00,174.91,174.99,174.66,174.78,11305.0,167.6233,167.6999,167.3837,167.4987,11305.0
2020-04-28 12:15:00,174.75,174.77,173.94,174.0,10944.0,167.4699,167.4891,166.6937,166.7512,10944.0
2020-04-28 12:20:00,174.1,174.3,174.03,174.16,6552.0,166.847,167.0387,166.7799,166.9045,6552.0
2020-04-28 12:25:00,174.19,174.61,174.19,174.5,4652.0,166.9332,167.3358,166.9332,167.2303,4652.0
2020-04-28 12:30:00,174.38,174.56,174.14,174.34,6238.0,167.1153,167.2878,166.8853,167.077,6238.0
2020-04-28 12:35:00,174.4,174.44,174.22,174.31,6439.0,167.1345,167.1728,166.962,167.0482,6439.0
2020-04-28 12:40:00,174.23,174.59,174.23,174.53,11074.0,166.9716,167.3166,166.9716,167.2591,11074.0
2020-04-28 12:45:00,174.43,174.43,174.0,174.21,4117.0,167.1633,167.1633,166.7512,166.9524,4117.0
2020-04-28 12:50:00,174.31,174.52,174.31,174.52,9425.0,167.0482,167.2495,167.0482,167.2495,9425.0
2020-04-28 12:55:00,174.52,174.95,174.52,174.88,8038.0,167.2495,167.6616,167.2495,167.5945,8038.0
2020-04-28 13:00:00,174.94,174.97,174.71,174.86,7924.0,167.652,167.6808,167.4316,167.5753,7924.0
2020-04-28 13:05:00,174.77,174.77,174.56,174.73,5311.0,167.4891,167.4891,167.2878,167.4508,5311.0
2020-04-28 13:10:00,174.72,174.92,174.58,174.61,4369.0,167.4412,167.6328,167.307,167.3358,4369.0
2020-04-28 13:15:00,174.71,174.81,174.58,174.58,5470.0,167.4316,167.5274,167.307,167.307,5470.0
2020-04-28 13:20:00,174.65,174.91,174.65,174.73,4496.0,167.3741,167.6233,167.3741,167.4508,4496.0
2020-04-28 13:25:00,174.87,175.07,174.74,175.03,6046.0,167.5849,167.7766,167.4603,167.7383,6046.0
2020-04-28 13:30:00,174.99,174.99,174.6,174.6,4807.0,167.6999,167.6999,167.3262,167.3262,4807.0
2020-04-28 13:35:00,174.56,174.59,174.3,174.43,3452.0,167.2878,167.3166,167.0387,167.1633,3452.0
2020-04-28 13:40:00,174.47,174.84,174.46,174.84,7114.0,167.2016,167.5562,167.192,167.5562,7114.0
2020-04-28 13:45:00,174.83,174.99,174.75,174.79,3627.0,167.5466,167.6999,167.4699,167.5083,3627.0
2020-04-28 13:50:00,174.74,174.77,174.53,174.56,7206.0,167.4603,167.4891,167.2591,167.2878,7206.0
2020-04-28 13:55:00,174.62,174.67,174.49,174.49,7519.0,167.3453,167.3933,167.2208,167.2208,7519.0
2020-04-28 14:00:00,174.69,174.77,174.46,174.72,7505.0,167.4124,167.4891,167.192,167.4412,7505.0
2020-04-28 14:05:00,174.68,174.68,174.49,174.52,5400.0,167.4028,167.4028,167.2208,167.2495,5400.0
2020-04-28 14:10:00,174.58,174.85,174.58,174.84,13390.0,167.307,167.5658,167.307,167.5562,13390.0
2020-04-28 14:15:00,174.92,174.94,174.67,174.67,4901.0,167.6328,167.652,167.3933,167.3933,4901.0
2020-04-28 14:20:00,174.63,174.68,174.46,174.55,3778.0,167.3549,167.4028,167.192,167.2783,3778.0
2020-04-28 14:25:00,174.55,174.63,174.39,174.39,5746.0,167.2783,167.3549,167.1249,167.1249,5746.0
2020-04-28 14:30:00,174.46,174.6,174.39,174.39,5453.0,167.192,167.3262,167.1249,167.1249,5453.0
2020-04-28 14:35:00,174.38,174.42,174.05,174.05,5035.0,167.1153,167.1537,166.7991,166.7991,5035.0
2020-04-28 14:40:00,173.98,174.18,173.98,174.05,3947.0,166.732,166.9237,166.732,166.7991,3947.0
2020-04-28 14:45:00,174.08,174.11,173.81,174.0,5686.0,166.8278,166.8566,166.5691,166.7512,5686.0
2020-04-28 14:50:00,174.0,174.13,173.8,173.91,7355.0,166.7512,166.8757,166.5595,166.6649,7355.0
2020-04-28 14:55:00,173.89,174.01,173.84,173.84,5009.0,166.6457,166.7607,166.5978,166.5978,5009.0
2020-04-28 15:00:00,173.84,173.98,173.68,173.98,4650.0,166.5978,166.732,166.4445,166.732,4650.0
2020-04-28 15:05:00,174.0,174.14,173.9,173.96,6298.0,166.7512,166.8853,166.6553,166.7128,6298.0
2020-04-28 15:10:00,173.93,173.97,173.69,173.86,5231.0,166.6841,166.7224,166.4541,166.617,5231.0
2020-04-28 15:15:00,173.76,173.84,173.24,173.27,10186.0,166.5212,166.5978,166.0228,166.0516,10186.0
2020-04-28 15:20:00,173.31,173.8,173.11,173.79,23881.0,166.0899,166.5595,165.8982,166.5499,23881.0
2020-04-28 15:25:00,173.9,174.1,173.57,173.67,8627.0,166.6553,166.847,166.3391,166.4349,8627.0
2020-04-28 15:30:00,173.67,173.67,172.99,173.17,13031.0,166.4349,166.4349,165.7832,165.9557,13031.0
2020-04-28 15:35:00,173.03,173.24,172.92,173.22,23890.0,165.8216,166.0228,165.7162,166.0037,23890.0
2020-04-28 15:40:00,173.29,173.36,172.91,172.91,14515.0,166.0707,166.1378,165.7066,165.7066,14515.0
2020-04-28 15:45:00,172.98,172.99,172.37,172.48,24561.0,165.7737,165.7832,165.1891,165.2945,24561.0
2020-04-28 15:50:00,172.43,172.56,171.9,172.1,56117.0,165.2466,165.3712,164.7387,164.9303,56117.0
2020-04-28 15:55:00,172.07,172.37,171.95,172.37,46653.0,164.9016,165.1891,164.7866,165.1891,46653.0
2020-04-29 09:30:00,174.54,174.67,172.51,172.51,13913.0,167.2687,167.3933,165.3232,165.3232,13913.0
2020-04-29 09:35:00,173.04,173.28,172.16,172.34,5800.0,165.8312,166.0612,164.9878,165.1603,5800.0
2020-04-29 09:40:00,172.39,172.6,171.91,172.25,32787.0,165.2082,165.4095,164.7482,165.0741,32787.0
2020-04-29 09:45:00,172.38,172.97,172.18,172.63,10176.0,165.1987,165.7641,165.007,165.4382,10176.0
2020-04-29 09:50:00,172.51,173.16,172.44,173.03,5879.0,165.3232,165.9462,165.2562,165.8216,5879.0
2020-04-29 09:55:00,172.98,173.43,172.98,173.43,4594.0,165.7737,166.2049,165.7737,166.2049,4594.0
2020-04-29 10:00:00,173.43,173.43,172.8,173.3,7815.0,166.2049,166.2049,165.6012,166.0803,7815.0
2020-04-29 10:05:00,173.37,173.42,172.85,172.85,8188.0,166.1474,166.1953,165.6491,165.6491,8188.0
2020-04-29 10:10:00,172.84,172.95,172.36,172.44,7139.0,165.6395,165.7449,165.1795,165.2562,7139.0
2020-04-29 10:15:00,172.44,173.12,172.29,173.03,74709.0,165.2562,165.9078,165.1124,165.8216,74709.0
2020-04-29 10:20:00,173.03,173.27,172.66,172.75,7218.0,165.8216,166.0516,165.467,165.5532,7218.0
2020-04-29 10:25:00,172.59,172.71,172.09,172.27,9166.0,165.3999,165.5149,164.9207,165.0932,9166.0
2020-04-29 10:30:00,172.31,172.68,172.09,172.5,21579.0,165.1316,165.4862,164.9207,165.3137,21579.0
2020-04-29 10:35:00,172.57,172.92,172.57,172.63,5020.0,165.3807,165.7162,165.3807,165.4382,5020.0
2020-04-29 10:40:00,172.87,173.1,172.66,173.05,5920.0,165.6682,165.8887,165.467,165.8407,5920.0
2020-04-29 10:45:00,173.14,173.27,172.91,173.21,17129.0,165.927,166.0516,165.7066,165.9941,17129.0
2020-04-29 10:50:00,173.08,173.23,172.45,172.45,12368.0,165.8695,166.0132,165.2657,165.2657,12368.0
2020-04-29 10:55:00,172.55,172.57,172.21,172.42,8681.0,165.3616,165.3807,165.0357,165.237,8681.0
2020-04-29 11:00:00,172.4,172.6,172.2,172.47,9823.0,165.2178,165.4095,165.0262,165.2849,9823.0
2020-04-29 11:05:00,172.41,172.6,172.23,172.52,11911.0,165.2274,165.4095,165.0549,165.3328,11911.0
2020-04-29 11:10:00,172.33,172.72,172.33,172.42,9325.0,165.1507,165.5245,165.1507,165.237,9325.0
2020-04-29 11:15:00,172.47,172.61,172.31,172.58,7231.0,165.2849,165.4191,165.1316,165.3903,7231.0
2020-04-29 11:20:00,172.59,172.87,172.54,172.82,5527.0,165.3999,165.6682,165.352,165.6203,5527.0
2020-04-29 11:25:00,172.77,173.42,172.71,173.29,7905.0,165.5724,166.1953,165.5149,166.0707,7905.0
2020-04-29 11:30:00,173.32,173.32,173.04,173.23,8186.0,166.0995,166.0995,165.8312,166.0132,8186.0
2020-04-29 11:35:00,173.14,173.39,173.09,173.17,8534.0,165.927,166.1666,165.8791,165.9557,8534.0
2020-04-29 11:40:00,173.3,173.59,173.14,173.57,12975.0,166.0803,166.3582,165.927,166.3391,12975.0
2020-04-29 11:45:00,173.64,173.79,173.48,173.49,3374.0,166.4062,166.5499,166.2528,166.2624,3374.0
2020-04-29 11:50:00,173.54,174.52,173.54,174.43,6010.0,166.3103,167.2495,166.3103,167.1633,6010.0
2020-04-29 11:55:00,174.38,174.53,174.07,174.07,14165.0,167.1153,167.2591,166.8182,166.8182,14165.0
2020-04-29 12:00:00,174.2,174.43,174.2,174.25,3450.0,166.9428,167.1633,166.9428,166.9907,3450.0
2020-04-29 12:05:00,174.28,174.74,174.25,174.74,6039.0,167.0195,167.4603,166.9907,167.4603,6039.0
2020-04-29 12:10:00,174.63,175.25,174.6,174.73,16943.0,167.3549,167.9491,167.3262,167.4508,16943.0
2020-04-29 12:15:00,174.77,174.98,174.53,174.54,8398.0,167.4891,167.6903,167.2591,167.2687,8398.0
2020-04-29 12:20:00,174.67,174.93,174.54,174.74,5308.0,167.3933,167.6424,167.2687,167.4603,5308.0
2020-04-29 12:25:00,174.82,174.87,174.37,174.38,9060.0,167.537,167.5849,167.1057,167.1153,9060.0
2020-04-29 12:30:00,174.34,174.86,174.34,174.49,6069.0,167.077,167.5753,167.077,167.2208,6069.0
2020-04-29 12:35:00,174.57,174.7,174.42,174.7,7111.0,167.2974,167.422,167.1537,167.422,7111.0
2020-04-29 12:40:00,174.75,174.87,174.59,174.65,5953.0,167.4699,167.5849,167.3166,167.3741,5953.0
2020-04-29 12:45:00,174.66,174.81,174.46,174.81,4099.0,167.3837,167.5274,167.192,167.5274,4099.0
2020-04-29 12:50:00,174.82,175.02,174.58,174.69,3945.0,167.537,167.7287,167.307,167.4124,3945.0
2020-04-29 12:55:00,174.61,174.74,174.44,174.44,4218.0,167.3358,167.4603,167.1728,167.1728,4218.0
2020-04-29 13:00:00,174.6,174.65,174.41,174.58,4650.0,167.3262,167.3741,167.1441,167.307,4650.0
2020-04-29 13:05:00,174.64,174.66,174.47,174.54,9831.0,167.3645,167.3837,167.2016,167.2687,9831.0
2020-04-29 13:10:00,174.5,174.56,174.32,174.39,5640.0,167.2303,167.2878,167.0578,167.1249,5640.0
2020-04-29 13:15:00,174.32,174.54,174.31,174.46,10040.0,167.0578,167.2687,167.0482,167.192,10040.0
2020-04-29 13:20:00,174.39,174.43,174.01,174.02,7773.0,167.1249,167.1633,166.7607,166.7703,7773.0
2020-04-29 13:25:00,174.1,174.18,173.75,173.75,8097.0,166.847,166.9237,166.5116,166.5116,8097.0
2020-04-29 13:30:00,173.85,174.0,173.27,173.27,23628.0,166.6074,166.7512,166.0516,166.0516,23628.0
2020-04-29 13:35:00,173.14,173.46,173.07,173.3,10955.0,165.927,166.2337,165.8599,166.0803,10955.0
2020-04-29 13:40:00,173.38,173.59,173.17,173.17,4689.0,166.157,166.3582,165.9557,165.9557,4689.0
2020-04-29 13:45:00,173.21,173.42,173.07,173.34,8544.0,165.9941,166.1953,165.8599,166.1187,8544.0
2020-04-29 13:50:00,173.4,173.45,173.0,173.02,6525.0,166.1762,166.2241,165.7928,165.812,6525.0
2020-04-29 13:55:00,173.03,173.11,172.93,173.01,4692.0,165.8216,165.8982,165.7257,165.8024,4692.0
2020-04-29 14:00:00,173.1,173.23,172.6,172.8,6852.0,165.8887,166.0132,165.4095,165.6012,6852.0
2020-04-29 14:05:00,172.75,172.96,172.68,172.85,3695.0,165.5532,165.7545,165.4862,165.6491,3695.0
2020-04-29 14:10:00,172.87,172.98,172.63,172.92,9200.0,165.6682,165.7737,165.4382,165.7162,9200.0
2020-04-29 14:15:00,172.91,173.14,172.75,172.76,6536.0,165.7066,165.927,165.5532,165.5628,6536.0
2020-04-29 14:20:00,172.81,172.91,172.58,172.72,7830.0,165.6107,165.7066,165.3903,165.5245,7830.0
2020-04-29 14:25:00,172.72,173.07,172.72,172.88,7040.0,165.5245,165.8599,165.5245,165.6778,7040.0
2020-04-29 14:30:00,172.89,173.17,172.82,172.94,6175.0,165.6874,165.9557,165.6203,165.7353,6175.0
2020-04-29 14:35:00,172.9,173.24,172.7,173.08,10583.0,165.697,166.0228,165.5053,165.8695,10583.0
2020-04-29 14:40:00,173.02,173.35,173.02,173.09,7147.0,165.812,166.1282,165.812,165.8791,7147.0
2020-04-29 14:45:00,173.2,173.2,172.76,172.76,4421.0,165.9845,165.9845,165.5628,165.5628,4421.0
2020-04-29 14:50:00,172.88,172.94,172.65,172.72,17555.0,165.6778,165.7353,165.4574,165.5245,17555.0
2020-04-29 14:55:00,172.66,173.15,172.65,173.06,4716.0,165.467,165.9366,165.4574,165.8503,4716.0
2020-04-29 15:00:00,172.97,173.26,172.81,173.05,23651.0,165.7641,166.042,165.6107,165.8407,23651.0
2020-04-29 15:05:00,172.91,173.12,172.86,173.0,6737.0,165.7066,165.9078,165.6587,165.7928,6737.0
2020-04-29 15:10:00,172.93,172.93,172.63,172.75,10849.0,165.7257,165.7257,165.4382,165.5532,10849.0
2020-04-29 15:15:00,172.79,172.88,172.48,172.8,45145.0,165.5916,165.6778,165.2945,165.6012,45145.0
2020-04-29 15:20:00,172.77,172.87,172.56,172.67,26249.0,165.5724,165.6682,165.3712,165.4766,26249.0
2020-04-29 15:25:00,172.69,172.99,172.66,172.86,15661.0,165.4957,165.7832,165.467,165.6587,15661.0
2020-04-29 15:30:00,172.89,173.16,172.75,173.1,15572.0,165.6874,165.9462,165.5532,165.8887,15572.0
2020-04-29 15:35:00,173.15,173.23,172.86,172.96,17212.0,165.9366,166.0132,165.6587,165.7545,17212.0
2020-04-29 15:40:00,172.93,173.04,172.69,172.78,26946.0,165.7257,165.8312,165.4957,165.582,26946.0
2020-04-29 15:45:00,172.74,172.76,172.45,172.52,35984.0,165.5437,165.5628,165.2657,165.3328,35984.0
2020-04-29 15:50:00,172.52,172.52,170.2,170.2,62946.0,165.3328,165.3328,163.1095,163.1095,62946.0
2020-04-29 15:55:00,170.28,170.85,170.1,170.83,135454.0,163.1861,163.7324,163.0136,163.7132,135454.0
2020-04-30 09:30:00,168.23,170.22,167.45,170.22,66959.0,161.6324,163.5443,160.883,163.5443,66959.0
2020-04-30 09:35:00,170.21,171.26,169.94,171.16,31475.0,163.5347,164.5435,163.2753,164.4475,31475.0
2020-04-30 09:40:00,171.19,171.24,170.27,170.47,11572.0,164.4763,164.5243,163.5924,163.7845,11572.0
2020-04-30 09:45:00,170.55,170.55,169.74,170.36,26985.0,163.8614,163.8614,163.0832,163.6788,26985.0
2020-04-30 09:50:00,170.18,171.17,169.98,170.85,20584.0,163.5059,164.4571,163.3137,164.1496,20584.0
2020-04-30 09:55:00,170.81,172.08,170.8,172.08,17946.0,164.1112,165.3314,164.1016,165.3314,17946.0
2020-04-30 10:00:00,172.02,173.63,172.01,172.33,20267.0,165.2737,166.8206,165.2641,165.5716,20267.0
2020-04-30 10:05:00,172.09,173.04,171.98,172.69,22032.0,165.341,166.2537,165.2353,165.9175,22032.0
2020-04-30 10:10:00,172.62,173.49,172.61,173.04,14331.0,165.8502,166.6861,165.8406,166.2537,14331.0
2020-04-30 10:15:00,172.96,173.05,171.47,172.49,27105.0,166.1769,166.2633,164.7453,165.7253,27105.0
2020-04-30 10:20:00,172.51,172.89,172.22,172.42,7068.0,165.7445,166.1096,165.4659,165.658,7068.0
2020-04-30 10:25:00,172.44,173.38,172.36,173.22,4966.0,165.6773,166.5804,165.6004,166.4267,4966.0
2020-04-30 10:30:00,173.22,173.34,172.27,172.3,7268.0,166.4267,166.542,165.5139,165.5428,7268.0
2020-04-30 10:35:00,172.28,172.97,171.81,172.34,21134.0,165.5235,166.1865,165.072,165.5812,21134.0
2020-04-30 10:40:00,172.34,172.35,171.77,172.14,22257.0,165.5812,165.5908,165.0335,165.389,22257.0
2020-04-30 10:45:00,172.15,172.4,171.86,172.21,16168.0,165.3986,165.6388,165.12,165.4563,16168.0
2020-04-30 10:50:00,172.16,172.96,172.16,172.84,14757.0,165.4082,166.1769,165.4082,166.0616,14757.0
2020-04-30 10:55:00,172.74,173.21,172.41,172.66,22443.0,165.9655,166.4171,165.6484,165.8886,22443.0
2020-04-30 11:00:00,172.66,173.33,172.65,173.33,8964.0,165.8886,166.5324,165.879,166.5324,8964.0
2020-04-30 11:05:00,173.39,173.45,172.96,173.14,12538.0,166.59,166.6477,166.1769,166.3498,12538.0
2020-04-30 11:10:00,173.08,173.86,173.01,173.73,21366.0,166.2922,167.0416,166.2249,166.9167,21366.0
2020-04-30 11:15:00,173.66,173.75,172.95,173.08,18592.0,166.8494,166.9359,166.1673,166.2922,18592.0
2020-04-30 11:20:00,172.92,173.6,172.92,173.36,6754.0,166.1384,166.7918,166.1384,166.5612,6754.0
2020-04-30 11:25:00,173.35,173.47,172.73,172.73,9747.0,166.5516,166.6669,165.9559,165.9559,9747.0
2020-04-30 11:30:00,172.73,173.39,172.69,173.13,10009.0,165.9559,166.59,165.9175,166.3402,10009.0
2020-04-30 11:35:00,173.12,173.7,173.08,173.6,8397.0,166.3306,166.8878,166.2922,166.7918,8397.0
2020-04-30 11:40:00,173.58,173.73,172.93,173.07,9229.0,166.7726,166.9167,166.148,166.2826,9229.0
2020-04-30 11:45:00,172.98,173.05,172.26,172.26,9252.0,166.1961,166.2633,165.5043,165.5043,9252.0
2020-04-30 11:50:00,172.2,172.55,172.16,172.18,9261.0,165.4467,165.7829,165.4082,165.4275,9261.0
2020-04-30 11:55:00,172.16,172.16,171.64,171.64,12847.0,165.4082,165.4082,164.9086,164.9086,12847.0
2020-04-30 12:00:00,171.58,171.75,171.3,171.63,12312.0,164.851,165.0143,164.582,164.899,12312.0
2020-04-30 12:05:00,171.75,172.11,171.59,171.71,11163.0,165.0143,165.3602,164.8606,164.9759,11163.0
2020-04-30 12:10:00,171.61,172.08,171.61,171.65,7599.0,164.8798,165.3314,164.8798,164.9182,7599.0
2020-04-30 12:15:00,171.62,171.85,171.39,171.39,6239.0,164.8894,165.1104,164.6684,164.6684,6239.0
2020-04-30 12:20:00,171.43,171.61,171.18,171.2,7600.0,164.7069,164.8798,164.4667,164.4859,7600.0
2020-04-30 12:25:00,171.12,171.12,170.84,171.05,6674.0,164.409,164.409,164.14,164.3418,6674.0
2020-04-30 12:30:00,171.05,171.05,170.56,170.78,8024.0,164.3418,164.3418,163.871,164.0824,8024.0
2020-04-30 12:35:00,170.74,171.34,170.64,171.07,10859.0,164.0439,164.6204,163.9479,164.361,10859.0
2020-04-30 12:40:00,171.07,171.5,171.07,171.3,19098.0,164.361,164.7741,164.361,164.582,19098.0
2020-04-30 12:45:00,171.31,171.36,170.91,171.27,13529.0,164.5916,164.6396,164.2073,164.5531,13529.0
2020-04-30 12:50:00,171.22,171.71,171.1,171.54,11744.0,164.5051,164.9759,164.3898,164.8126,11744.0
2020-04-30 12:55:00,171.54,171.74,171.39,171.5,6753.0,164.8126,165.0047,164.6684,164.7741,6753.0
2020-04-30 13:00:00,171.52,172.02,171.41,171.97,18672.0,164.7933,165.2737,164.6877,165.2257,18672.0
2020-04-30 13:05:00,172.02,172.23,171.9,172.11,7870.0,165.2737,165.4755,165.1584,165.3602,7870.0
2020-04-30 13:10:00,172.13,172.71,172.11,172.7,8599.0,165.3794,165.9367,165.3602,165.9271,8599.0
2020-04-30 13:15:00,172.74,173.4,172.63,173.34,12898.0,165.9655,166.5996,165.8598,166.542,12898.0
2020-04-30 13:20:00,173.37,173.42,172.74,172.81,16272.0,166.5708,166.6188,165.9655,166.0328,16272.0
2020-04-30 13:25:00,172.77,173.14,172.55,173.02,19686.0,165.9943,166.3498,165.7829,166.2345,19686.0
2020-04-30 13:30:00,172.96,172.99,172.7,172.7,18777.0,166.1769,166.2057,165.9271,165.9271,18777.0
2020-04-30 13:35:00,172.75,172.75,171.82,172.02,18028.0,165.9751,165.9751,165.0816,165.2737,18028.0
2020-04-30 13:40:00,171.99,172.17,171.62,172.17,14473.0,165.2449,165.4179,164.8894,165.4179,14473.0
2020-04-30 13:45:00,172.07,172.26,171.98,172.09,13303.0,165.3218,165.5043,165.2353,165.341,13303.0
2020-04-30 13:50:00,172.09,172.31,171.22,171.34,10452.0,165.341,165.5524,164.5051,164.6204,10452.0
2020-04-30 13:55:00,171.44,171.86,171.33,171.84,5295.0,164.7165,165.12,164.6108,165.1008,5295.0
2020-04-30 14:00:00,171.75,172.2,171.54,171.95,10149.0,165.0143,165.4467,164.8126,165.2065,10149.0
2020-04-30 14:05:00,171.79,171.86,171.57,171.67,7204.0,165.0528,165.12,164.8414,164.9375,7204.0
2020-04-30 14:10:00,171.75,172.21,171.75,171.89,8889.0,165.0143,165.4563,165.0143,165.1488,8889.0
2020-04-30 14:15:00,171.77,171.77,171.56,171.65,3313.0,165.0335,165.0335,164.8318,164.9182,3313.0
2020-04-30 14:20:00,171.66,172.01,171.65,171.75,4241.0,164.9279,165.2641,164.9182,165.0143,4241.0
2020-04-30 14:25:00,171.7,171.72,171.46,171.51,6235.0,164.9663,164.9855,164.7357,164.7837,6235.0
2020-04-30 14:30:00,171.49,172.09,171.48,171.72,4488.0,164.7645,165.341,164.7549,164.9855,4488.0
2020-04-30 14:35:00,171.65,171.74,171.11,171.18,3712.0,164.9182,165.0047,164.3994,164.4667,3712.0
2020-04-30 14:40:00,171.18,171.24,170.87,171.09,8577.0,164.4667,164.5243,164.1688,164.3802,8577.0
2020-04-30 14:45:00,171.17,171.48,171.16,171.29,3793.0,164.4571,164.7549,164.4475,164.5724,3793.0
2020-04-30 14:50:00,171.22,171.35,170.87,170.98,12402.0,164.5051,164.63,164.1688,164.2745,12402.0
2020-04-30 14:55:00,170.97,171.53,170.84,171.44,25547.0,164.2649,164.8029,164.14,164.7165,25547.0
2020-04-30 15:00:00,171.34,171.39,170.82,170.97,20120.0,164.6204,164.6684,164.1208,164.2649,20120.0
2020-04-30 15:05:00,170.94,171.32,170.93,171.32,9224.0,164.2361,164.6012,164.2265,164.6012,9224.0
2020-04-30 15:10:00,171.31,172.08,171.28,172.08,13932.0,164.5916,165.3314,164.5628,165.3314,13932.0
2020-04-30 15:15:00,172.07,172.43,171.98,172.08,7416.0,165.3218,165.6677,165.2353,165.3314,7416.0
2020-04-30 15:20:00,172.06,172.53,171.92,172.25,8776.0,165.3122,165.7637,165.1777,165.4947,8776.0
2020-04-30 15:25:00,172.32,172.37,172.08,172.19,9913.0,165.562,165.61,165.3314,165.4371,9913.0
2020-04-30 15:30:00,172.31,172.58,172.01,172.14,37326.0,165.5524,165.8118,165.2641,165.389,37326.0
2020-04-30 15:35:00,172.21,172.26,171.4,171.49,28322.0,165.4563,165.5043,164.678,164.7645,28322.0
2020-04-30 15:40:00,171.48,172.09,171.09,172.09,27890.0,164.7549,165.341,164.3802,165.341,27890.0
2020-04-30 15:45:00,172.14,172.68,172.05,172.61,40232.0,165.389,165.9078,165.3026,165.8406,40232.0
2020-04-30 15:50:00,172.51,172.77,171.57,172.59,64792.0,165.7445,165.9943,164.8414,165.8214,64792.0
2020-04-30 15:55:00,172.6,173.26,172.48,172.98,137854.0,165.831,166.4651,165.7157,166.1961,137854.0
2020-05-01 09:30:00,171.39,173.77,169.29,173.77,26468.0,164.6684,166.9551,162.6508,166.9551,26468.0
2020-05-01 09:35:00,173.51,178.86,172.43,176.64,54386.0,166.7053,171.8455,165.6677,169.7125,54386.0
2020-05-01 09:40:00,176.49,177.56,175.99,176.11,25910.0,169.5684,170.5965,169.088,169.2033,25910.0
2020-05-01 09:45:00,176.24,178.03,176.03,177.77,54228.0,169.3282,171.048,169.1265,170.7982,54228.0
2020-05-01 09:50:00,177.78,178.02,176.6,176.84,21774.0,170.8078,171.0384,169.6741,169.9047,21774.0
2020-05-01 09:55:00,176.97,178.09,176.87,178.03,9708.0,170.0296,171.1057,169.9335,171.048,9708.0
2020-05-01 10:00:00,178.14,178.75,177.77,177.79,7659.0,171.1537,171.7398,170.7982,170.8174,7659.0
2020-05-01 10:05:00,177.75,178.74,177.56,178.0,8320.0,170.779,171.7302,170.5965,171.0192,8320.0
2020-05-01 10:10:00,177.87,177.9,177.29,177.69,9164.0,170.8943,170.9231,170.3371,170.7214,9164.0
2020-05-01 10:15:00,177.65,178.01,177.1,177.1,9455.0,170.6829,171.0288,170.1545,170.1545,9455.0
2020-05-01 10:20:00,177.34,177.46,176.57,176.57,8104.0,170.3851,170.5004,169.6453,169.6453,8104.0
2020-05-01 10:25:00,176.65,177.37,176.61,177.37,9871.0,169.7222,170.4139,169.6837,170.4139,9871.0
2020-05-01 10:30:00,177.63,177.94,177.41,177.55,10271.0,170.6637,170.9616,170.4523,170.5869,10271.0
2020-05-01 10:35:00,177.49,177.82,176.9,177.02,8046.0,170.5292,170.8463,169.9623,170.0776,8046.0
2020-05-01 10:40:00,176.96,177.24,176.74,176.83,9111.0,170.02,170.289,169.8086,169.8951,9111.0
2020-05-01 10:45:00,176.91,177.26,176.42,177.03,69765.0,169.972,170.3082,169.5012,170.0873,69765.0
2020-05-01 10:50:00,177.06,177.63,177.01,177.22,7785.0,170.1161,170.6637,170.068,170.2698,7785.0
2020-05-01 10:55:00,177.09,177.46,176.85,177.02,16137.0,170.1449,170.5004,169.9143,170.0776,16137.0
2020-05-01 11:00:00,177.0,177.18,176.66,176.8,16403.0,170.0584,170.2314,169.7318,169.8663,16403.0
2020-05-01 11:05:00,176.86,176.91,176.33,176.37,8801.0,169.9239,169.972,169.4147,169.4531,8801.0
2020-05-01 11:10:00,176.45,176.45,175.43,175.76,14979.0,169.53,169.53,168.55,168.8671,14979.0
2020-05-01 11:15:00,175.6,175.65,175.03,175.47,8638.0,168.7133,168.7614,168.1657,168.5884,8638.0
2020-05-01 11:20:00,175.62,177.29,175.6,176.89,14199.0,168.7325,170.3371,168.7133,169.9527,14199.0
2020-05-01 11:25:00,176.73,177.18,176.48,176.72,9460.0,169.799,170.2314,169.5588,169.7894,9460.0
2020-05-01 11:30:00,176.88,176.88,176.2,176.47,5732.0,169.9431,169.9431,169.2898,169.5492,5732.0
2020-05-01 11:35:00,176.47,176.93,176.21,176.93,12467.0,169.5492,169.9912,169.2994,169.9912,12467.0
2020-05-01 11:40:00,176.85,176.85,176.1,176.25,7272.0,169.9143,169.9143,169.1937,169.3378,7272.0
2020-05-01 11:45:00,176.09,176.16,175.48,175.61,9006.0,169.1841,169.2514,168.598,168.7229,9006.0
2020-05-01 11:50:00,175.74,176.1,175.52,176.1,12977.0,168.8478,169.1937,168.6365,169.1937,12977.0
2020-05-01 11:55:00,176.24,176.58,176.02,176.57,9855.0,169.3282,169.6549,169.1169,169.6453,9855.0
2020-05-01 12:00:00,176.46,176.55,176.15,176.17,7134.0,169.5396,169.6261,169.2418,169.261,7134.0
2020-05-01 12:05:00,176.14,176.45,176.0,176.01,13043.0,169.2322,169.53,169.0976,169.1073,13043.0
2020-05-01 12:10:00,176.08,176.27,175.9,175.97,12424.0,169.1745,169.3571,169.0016,169.0688,12424.0
2020-05-01 12:15:00,175.95,175.95,175.47,175.65,16343.0,169.0496,169.0496,168.5884,168.7614,16343.0
2020-05-01 12:20:00,175.6,176.14,175.6,175.96,20602.0,168.7133,169.2322,168.7133,169.0592,20602.0
2020-05-01 12:25:00,175.99,176.05,175.76,175.96,6604.0,169.088,169.1457,168.8671,169.0592,6604.0
2020-05-01 12:30:00,175.81,176.16,175.7,176.12,26739.0,168.9151,169.2514,168.8094,169.2129,26739.0
2020-05-01 12:35:00,176.18,176.19,175.71,176.19,8936.0,169.2706,169.2802,168.819,169.2802,8936.0
2020-05-01 12:40:00,175.99,176.23,175.77,176.09,11460.0,169.088,169.3186,168.8767,169.1841,11460.0
2020-05-01 12:45:00,175.99,176.31,175.77,176.06,10463.0,169.088,169.3955,168.8767,169.1553,10463.0
2020-05-01 12:50:00,176.02,176.2,175.81,176.13,5133.0,169.1169,169.2898,168.9151,169.2225,5133.0
2020-05-01 12:55:00,176.04,176.22,175.96,176.1,7781.0,169.1361,169.309,169.0592,169.1937,7781.0
2020-05-01 13:00:00,176.12,176.33,176.0,176.28,9148.0,169.2129,169.4147,169.0976,169.3667,9148.0
2020-05-01 13:05:00,176.09,176.2,176.01,176.13,16800.0,169.1841,169.2898,169.1073,169.2225,16800.0
2020-05-01 13:10:00,176.08,176.29,176.0,176.05,25073.0,169.1745,169.3763,169.0976,169.1457,25073.0
2020-05-01 13:15:00,176.04,176.16,175.89,176.1,32537.0,169.1361,169.2514,168.992,169.1937,32537.0
2020-05-01 13:20:00,176.04,176.28,175.94,176.11,19396.0,169.1361,169.3667,169.04,169.2033,19396.0
2020-05-01 13:25:00,176.09,176.74,176.04,176.6,22084.0,169.1841,169.8086,169.1361,169.6741,22084.0
2020-05-01 13:30:00,176.57,177.14,176.56,177.07,14675.0,169.6453,170.1929,169.6357,170.1257,14675.0
2020-05-01 13:35:00,176.96,177.17,176.92,176.99,16214.0,170.02,170.2218,169.9816,170.0488,16214.0
2020-05-01 13:40:00,176.93,177.83,176.86,177.74,22433.0,169.9912,170.8559,169.9239,170.7694,22433.0
2020-05-01 13:45:00,177.72,177.75,177.24,177.31,18758.0,170.7502,170.779,170.289,170.3563,18758.0
2020-05-01 13:50:00,177.28,177.34,177.0,177.0,27820.0,170.3274,170.3851,170.0584,170.0584,27820.0
2020-05-01 13:55:00,177.0,177.26,177.0,177.22,9020.0,170.0584,170.3082,170.0584,170.2698,9020.0
2020-05-01 14:00:00,177.28,177.33,177.01,177.22,8790.0,170.3274,170.3755,170.068,170.2698,8790.0
2020-05-01 14:05:00,177.07,177.37,177.07,177.3,13543.0,170.1257,170.4139,170.1257,170.3467,13543.0
2020-05-01 14:10:00,177.3,177.76,177.3,177.53,18479.0,170.3467,170.7886,170.3467,170.5676,18479.0
2020-05-01 14:15:00,177.56,178.85,177.48,178.8,27654.0,170.5965,171.8359,170.5196,171.7878,27654.0
2020-05-01 14:20:00,178.81,179.37,178.81,179.21,25032.0,171.7974,172.3355,171.7974,172.1818,25032.0
2020-05-01 14:25:00,179.22,179.85,178.96,179.43,33415.0,172.1914,172.7967,171.9416,172.3931,33415.0
2020-05-01 14:30:00,179.34,179.35,178.59,178.74,10478.0,172.3067,172.3163,171.5861,171.7302,10478.0
2020-05-01 14:35:00,178.61,179.2,178.56,179.06,12733.0,171.6053,172.1721,171.5572,172.0376,12733.0
2020-05-01 14:40:00,179.05,179.14,178.88,179.08,17018.0,172.028,172.1145,171.8647,172.0569,17018.0
2020-05-01 14:45:00,179.09,179.61,179.08,179.3,18607.0,172.0665,172.5661,172.0569,172.2682,18607.0
2020-05-01 14:50:00,179.25,179.76,179.17,179.76,27667.0,172.2202,172.7102,172.1433,172.7102,27667.0
2020-05-01 14:55:00,179.76,179.85,179.41,179.44,20749.0,172.7102,172.7967,172.3739,172.4027,20749.0
2020-05-01 15:00:00,179.48,179.48,178.45,178.48,15881.0,172.4412,172.4412,171.4516,171.4804,15881.0
2020-05-01 15:05:00,178.57,178.68,178.43,178.54,25910.0,171.5669,171.6725,171.4323,171.538,25910.0
2020-05-01 15:10:00,178.48,178.65,178.35,178.46,19413.0,171.4804,171.6437,171.3555,171.4612,19413.0
2020-05-01 15:15:00,178.46,179.03,178.37,178.95,21916.0,171.4612,172.0088,171.3747,171.932,21916.0
2020-05-01 15:20:00,178.98,179.04,178.57,178.64,13871.0,171.9608,172.0184,171.5669,171.6341,13871.0
2020-05-01 15:25:00,178.56,178.81,178.41,178.47,13936.0,171.5572,171.7974,171.4131,171.4708,13936.0
2020-05-01 15:30:00,178.49,178.76,178.44,178.58,18873.0,171.49,171.7494,171.442,171.5765,18873.0
2020-05-01 15:35:00,178.55,178.64,178.26,178.64,27408.0,171.5476,171.6341,171.269,171.6341,27408.0
2020-05-01 15:40:00,178.59,178.78,178.02,178.24,15201.0,171.5861,171.7686,171.0384,171.2498,15201.0
2020-05-01 15:45:00,178.19,178.22,177.36,178.15,25404.0,171.2018,171.2306,170.4043,171.1633,25404.0
2020-05-01 15:50:00,178.05,178.4,177.55,178.17,57651.0,171.0672,171.4035,170.5869,171.1825,57651.0
2020-05-01 15:55:00,178.11,178.64,177.93,178.35,88325.0,171.1249,171.6341,170.952,171.3555,88325.0
2020-05-04 09:30:00,178.24,178.82,176.82,177.34,17341.0,171.2498,171.8071,169.8855,170.3851,17341.0
2020-05-04 09:35:00,177.7,177.93,177.13,177.82,17013.0,170.731,170.952,170.1833,170.8463,17013.0
2020-05-04 09:40:00,177.67,177.97,177.31,177.53,10110.0,170.7022,170.9904,170.3563,170.5676,10110.0
2020-05-04 09:45:00,177.58,177.77,177.01,177.31,12159.0,170.6157,170.7982,170.068,170.3563,12159.0
2020-05-04 09:50:00,177.31,178.66,177.17,177.67,10048.0,170.3563,171.6533,170.2218,170.7022,10048.0
2020-05-04 09:55:00,177.55,178.1,177.17,177.56,19772.0,170.5869,171.1153,170.2218,170.5965,19772.0
2020-05-04 10:00:00,177.7,178.49,177.48,178.17,6086.0,170.731,171.49,170.5196,171.1825,6086.0
2020-05-04 10:05:00,178.38,178.57,177.56,177.7,6115.0,171.3843,171.5669,170.5965,170.731,6115.0
2020-05-04 10:10:00,177.69,178.2,177.69,178.04,7422.0,170.7214,171.2114,170.7214,171.0576,7422.0
2020-05-04 10:15:00,177.96,178.55,177.91,178.39,11983.0,170.9808,171.5476,170.9327,171.3939,11983.0
2020-05-04 10:20:00,178.5,178.65,178.14,178.14,11752.0,171.4996,171.6437,171.1537,171.1537,11752.0
2020-05-04 10:25:00,178.03,178.36,177.37,177.94,12845.0,171.048,171.3651,170.4139,170.9616,12845.0
2020-05-04 10:30:00,178.05,178.07,177.33,177.58,42783.0,171.0672,171.0865,170.3755,170.6157,42783.0
2020-05-04 10:35:00,177.41,177.58,176.65,176.75,9314.0,170.4523,170.6157,169.7222,169.8182,9314.0
2020-05-04 10:40:00,176.77,177.05,176.31,176.59,15076.0,169.8374,170.1065,169.3955,169.6645,15076.0
2020-05-04 10:45:00,176.59,176.95,176.41,176.9,10286.0,169.6645,170.0104,169.4916,169.9623,10286.0
2020-05-04 10:50:00,176.8,177.21,176.73,177.15,5308.0,169.8663,170.2602,169.799,170.2025,5308.0
2020-05-04 10:55:00,177.1,177.19,176.47,176.47,19116.0,170.1545,170.241,169.5492,169.5492,19116.0
2020-05-04 11:00:00,176.64,176.7,176.18,176.65,11039.0,169.7125,169.7702,169.2706,169.7222,11039.0
2020-05-04 11:05:00,176.64,177.32,176.58,177.16,10675.0,169.7125,170.3659,169.6549,170.2122,10675.0
2020-05-04 11:10:00,177.25,177.47,176.95,177.09,9432.0,170.2986,170.51,170.0104,170.1449,9432.0
2020-05-04 11:15:00,177.13,177.99,177.13,177.81,9223.0,170.1833,171.0096,170.1833,170.8367,9223.0
2020-05-04 11:20:00,177.93,178.28,177.8,178.19,13830.0,170.952,171.2882,170.8271,171.2018,13830.0
2020-05-04 11:25:00,178.18,178.18,177.41,177.45,9436.0,171.1922,171.1922,170.4523,170.4908,9436.0
2020-05-04 11:30:00,177.47,177.57,177.21,177.49,8687.0,170.51,170.6061,170.2602,170.5292,8687.0
2020-05-04 11:35:00,177.53,178.13,177.53,177.97,5510.0,170.5676,171.1441,170.5676,170.9904,5510.0
2020-05-04 11:40:00,178.06,178.13,177.71,177.83,5543.0,171.0769,171.1441,170.7406,170.8559,5543.0
2020-05-04 11:45:00,177.83,177.85,177.48,177.49,5398.0,170.8559,170.8751,170.5196,170.5292,5398.0
2020-05-04 11:50:00,177.61,177.73,177.05,177.09,29467.0,170.6445,170.7598,170.1065,170.1449,29467.0
2020-05-04 11:55:00,177.1,177.1,176.72,176.75,5055.0,170.1545,170.1545,169.7894,169.8182,5055.0
2020-05-04 12:00:00,176.84,177.12,176.82,177.01,5267.0,169.9047,170.1737,169.8855,170.068,5267.0
2020-05-04 12:05:00,176.97,177.07,176.67,176.84,2825.0,170.0296,170.1257,169.7414,169.9047,2825.0
2020-05-04 12:10:00,176.84,176.92,176.73,176.78,3816.0,169.9047,169.9816,169.799,169.8471,3816.0
2020-05-04 12:15:00,176.81,176.84,176.5,176.54,10071.0,169.8759,169.9047,169.578,169.6165,10071.0
2020-05-04 12:20:00,176.66,177.01,176.56,176.99,5110.0,169.7318,170.068,169.6357,170.0488,5110.0
2020-05-04 12:25:00,176.92,177.24,176.92,177.02,4315.0,169.9816,170.289,169.9816,170.0776,4315.0
2020-05-04 12:30:00,177.03,177.28,176.85,177.28,9497.0,170.0873,170.3274,169.9143,170.3274,9497.0
2020-05-04 12:35:00,177.26,177.42,177.09,177.28,4697.0,170.3082,170.462,170.1449,170.3274,4697.0
2020-05-04 12:40:00,177.27,177.34,177.14,177.33,5435.0,170.3178,170.3851,170.1929,170.3755,5435.0
2020-05-04 12:45:00,177.29,177.34,176.85,176.86,4129.0,170.3371,170.3851,169.9143,169.9239,4129.0
2020-05-04 12:50:00,176.73,176.91,176.7,176.79,7432.0,169.799,169.972,169.7702,169.8567,7432.0
2020-05-04 12:55:00,176.74,176.87,176.7,176.77,4000.0,169.8086,169.9335,169.7702,169.8374,4000.0
2020-05-04 13:00:00,176.77,176.86,176.71,176.75,4900.0,169.8374,169.9239,169.7798,169.8182,4900.0
2020-05-04 13:05:00,176.74,176.74,176.42,176.63,9171.0,169.8086,169.8086,169.5012,169.7029,9171.0
2020-05-04 13:10:00,176.65,176.84,176.45,176.69,22919.0,169.7222,169.9047,169.53,169.7606,22919.0
2020-05-04 13:15:00,176.73,176.73,176.27,176.55,10067.0,169.799,169.799,169.3571,169.6261,10067.0
2020-05-04 13:20:00,176.55,176.59,176.42,176.47,6828.0,169.6261,169.6645,169.5012,169.5492,6828.0
2020-05-04 13:25:00,176.49,176.86,176.44,176.72,10421.0,169.5684,169.9239,169.5204,169.7894,10421.0
2020-05-04 13:30:00,176.67,176.67,176.44,176.56,7612.0,169.7414,169.7414,169.5204,169.6357,7612.0
2020-05-04 13:35:00,176.55,176.58,176.4,176.52,24234.0,169.6261,169.6549,169.482,169.5973,24234.0
2020-05-04 13:40:00,176.55,176.58,176.42,176.56,10676.0,169.6261,169.6549,169.5012,169.6357,10676.0
2020-05-04 13:45:00,176.56,176.75,176.56,176.67,5314.0,169.6357,169.8182,169.6357,169.7414,5314.0
2020-05-04 13:50:00,176.67,176.85,176.63,176.75,3972.0,169.7414,169.9143,169.7029,169.8182,3972.0
2020-05-04 13:55:00,176.69,176.93,176.6,176.87,10638.0,169.7606,169.9912,169.6741,169.9335,10638.0
2020-05-04 14:00:00,176.83,177.01,176.48,176.48,9552.0,169.8951,170.068,169.5588,169.5588,9552.0
2020-05-04 14:05:00,176.42,176.5,176.14,176.15,10714.0,169.5012,169.578,169.2322,169.2418,10714.0
2020-05-04 14:10:00,176.15,176.72,176.15,176.54,10485.0,169.2418,169.7894,169.2418,169.6165,10485.0
2020-05-04 14:15:00,176.5,176.73,176.48,176.73,6815.0,169.578,169.799,169.5588,169.799,6815.0
2020-05-04 14:20:00,176.73,176.83,176.67,176.7,5683.0,169.799,169.8951,169.7414,169.7702,5683.0
2020-05-04 14:25:00,176.7,176.71,176.54,176.62,6550.0,169.7702,169.7798,169.6165,169.6933,6550.0
2020-05-04 14:30:00,176.66,177.14,176.38,176.38,6550.0,169.7318,170.1929,169.4627,169.4627,6550.0
2020-05-04 14:35:00,176.37,176.47,176.09,176.12,7113.0,169.4531,169.5492,169.1841,169.2129,7113.0
2020-05-04 14:40:00,176.09,176.42,176.09,176.42,6327.0,169.1841,169.5012,169.1841,169.5012,6327.0
2020-05-04 14:45:00,176.36,176.77,176.35,176.74,5215.0,169.4435,169.8374,169.4339,169.8086,5215.0
2020-05-04 14:50:00,176.78,177.22,176.61,176.68,7286.0,169.8471,170.2698,169.6837,169.751,7286.0
2020-05-04 14:55:00,176.73,177.15,176.67,176.97,12159.0,169.799,170.2025,169.7414,170.0296,12159.0
2020-05-04 15:00:00,176.92,176.96,176.46,176.52,28382.0,169.9816,170.02,169.5396,169.5973,28382.0
2020-05-04 15:05:00,176.52,176.7,176.41,176.55,16913.0,169.5973,169.7702,169.4916,169.6261,16913.0
2020-05-04 15:10:00,176.56,177.04,176.55,177.03,13202.0,169.6357,170.0969,169.6261,170.0873,13202.0
2020-05-04 15:15:00,177.0,177.57,177.0,177.46,14370.0,170.0584,170.6061,170.0584,170.5004,14370.0
2020-05-04 15:20:00,177.52,177.89,177.42,177.71,13829.0,170.558,170.9135,170.462,170.7406,13829.0
2020-05-04 15:25:00,177.65,178.25,177.62,178.24,13199.0,170.6829,171.2594,170.6541,171.2498,13199.0
2020-05-04 15:30:00,178.23,178.23,177.8,177.96,19402.0,171.2402,171.2402,170.8271,170.9808,19402.0
2020-05-04 15:35:00,177.96,178.0,177.81,177.87,15247.0,170.9808,171.0192,170.8367,170.8943,15247.0
2020-05-04 15:40:00,177.95,178.25,177.91,178.19,19381.0,170.9712,171.2594,170.9327,171.2018,19381.0
2020-05-04 15:45:00,178.19,178.2,177.83,178.11,19503.0,171.2018,171.2114,170.8559,171.1249,19503.0
2020-05-04 15:50:00,178.01,178.07,177.58,177.64,43549.0,171.0288,171.0865,170.6157,170.6733,43549.0
2020-05-04 15:55:00,177.63,177.87,177.48,177.68,63719.0,170.6637,170.8943,170.5196,170.7118,63719.0
2020-05-05 09:30:00,177.07,179.71,177.07,179.38,29931.0,170.1257,172.6621,170.1257,172.3451,29931.0
2020-05-05 09:35:00,179.63,180.31,179.28,179.61,5326.0,172.5853,173.2386,172.249,172.5661,5326.0
2020-05-05 09:40:00,179.31,180.67,179.27,180.61,6934.0,172.2778,173.5845,172.2394,173.5269,6934.0
2020-05-05 09:45:00,180.49,181.55,180.42,181.55,10378.0,173.4116,174.43,173.3443,174.43,10378.0
2020-05-05 09:50:00,181.49,181.5,180.81,181.21,8583.0,174.3723,174.3819,173.719,174.1033,8583.0
2020-05-05 09:55:00,181.1,181.77,181.1,181.73,7075.0,173.9976,174.6414,173.9976,174.6029,7075.0
2020-05-05 10:00:00,181.75,182.0,181.13,181.77,10083.0,174.6221,174.8623,174.0265,174.6414,10083.0
2020-05-05 10:05:00,181.85,182.3,181.85,182.2,9271.0,174.7182,175.1506,174.7182,175.0545,9271.0
2020-05-05 10:10:00,182.03,182.07,181.4,181.55,10636.0,174.8912,174.9296,174.2859,174.43,10636.0
2020-05-05 10:15:00,181.43,182.43,181.43,182.13,20440.0,174.3147,175.2755,174.3147,174.9872,20440.0
2020-05-05 10:20:00,182.13,182.44,182.01,182.01,8389.0,174.9872,175.2851,174.8719,174.8719,8389.0
2020-05-05 10:25:00,182.07,182.07,181.43,181.6,6485.0,174.9296,174.9296,174.3147,174.478,6485.0
2020-05-05 10:30:00,181.58,181.58,180.46,180.66,8644.0,174.4588,174.4588,173.3827,173.5749,8644.0
2020-05-05 10:35:00,180.72,181.23,180.59,181.11,5014.0,173.6325,174.1225,173.5076,174.0072,5014.0
2020-05-05 10:40:00,181.16,181.17,180.79,180.79,9448.0,174.0553,174.0649,173.6998,173.6998,9448.0
2020-05-05 10:45:00,180.84,180.91,180.05,180.05,19055.0,173.7478,173.8151,172.9888,172.9888,19055.0
2020-05-05 10:50:00,180.18,180.46,179.97,180.46,7007.0,173.1137,173.3827,172.912,173.3827,7007.0
2020-05-05 10:55:00,180.41,180.57,180.34,180.55,6458.0,173.3347,173.4884,173.2674,173.4692,6458.0
2020-05-05 11:00:00,180.62,180.8,180.39,180.4,7439.0,173.5365,173.7094,173.3155,173.3251,7439.0
2020-05-05 11:05:00,180.47,180.95,180.31,180.91,4306.0,173.3923,173.8535,173.2386,173.8151,4306.0
2020-05-05 11:10:00,180.91,181.36,180.91,181.11,3234.0,173.8151,174.2474,173.8151,174.0072,3234.0
2020-05-05 11:15:00,181.1,181.43,181.0,181.39,4933.0,173.9976,174.3147,173.9016,174.2763,4933.0
2020-05-05 11:20:00,181.42,181.99,181.35,181.73,3550.0,174.3051,174.8527,174.2378,174.6029,3550.0
2020-05-05 11:25:00,181.78,181.87,181.6,181.76,3430.0,174.651,174.7374,174.478,174.6318,3430.0
2020-05-05 11:30:00,181.9,182.04,181.73,181.9,3300.0,174.7663,174.9008,174.6029,174.7663,3300.0
2020-05-05 11:35:00,181.84,182.07,181.75,181.88,5243.0,174.7086,174.9296,174.6221,174.747,5243.0
2020-05-05 11:40:00,181.91,182.22,181.91,182.14,3700.0,174.7759,175.0737,174.7759,174.9968,3700.0
2020-05-05 11:45:00,182.06,182.13,181.77,181.83,5434.0,174.92,174.9872,174.6414,174.699,5434.0
2020-05-05 11:50:00,181.87,181.87,181.31,181.36,10968.0,174.7374,174.7374,174.1994,174.2474,10968.0
2020-05-05 11:55:00,181.42,181.57,181.21,181.57,6275.0,174.3051,174.4492,174.1033,174.4492,6275.0
2020-05-05 12:00:00,181.58,182.02,181.5,182.02,8062.0,174.4588,174.8816,174.3819,174.8816,8062.0
2020-05-05 12:05:00,182.12,182.55,182.04,182.55,6793.0,174.9776,175.3908,174.9008,175.3908,6793.0
2020-05-05 12:10:00,182.55,182.85,182.5,182.68,8905.0,175.3908,175.679,175.3427,175.5157,8905.0
2020-05-05 12:15:00,182.58,182.66,182.35,182.35,6300.0,175.4196,175.4965,175.1986,175.1986,6300.0
2020-05-05 12:20:00,182.4,182.5,182.23,182.45,12218.0,175.2467,175.3427,175.0833,175.2947,12218.0
2020-05-05 12:25:00,182.48,182.48,181.85,181.88,4664.0,175.3235,175.3235,174.7182,174.747,4664.0
2020-05-05 12:30:00,181.85,182.08,181.73,181.78,5572.0,174.7182,174.9392,174.6029,174.651,5572.0
2020-05-05 12:35:00,181.78,181.92,181.63,181.67,1909.0,174.651,174.7855,174.5068,174.5453,1909.0
2020-05-05 12:40:00,181.61,181.69,181.36,181.54,4684.0,174.4876,174.5645,174.2474,174.4204,4684.0
2020-05-05 12:45:00,181.63,181.63,181.35,181.38,5647.0,174.5068,174.5068,174.2378,174.2667,5647.0
2020-05-05 12:50:00,181.39,181.46,181.21,181.28,4510.0,174.2763,174.3435,174.1033,174.1706,4510.0
2020-05-05 12:55:00,181.28,181.33,180.99,181.19,4999.0,174.1706,174.2186,173.8919,174.0841,4999.0
2020-05-05 13:00:00,181.24,181.36,181.07,181.13,5163.0,174.1321,174.2474,173.9688,174.0265,5163.0
2020-05-05 13:05:00,181.14,181.2,180.65,180.68,6930.0,174.0361,174.0937,173.5653,173.5941,6930.0
2020-05-05 13:10:00,180.63,181.21,180.63,181.12,6421.0,173.5461,174.1033,173.5461,174.0169,6421.0
2020-05-05 13:15:00,181.12,181.21,181.07,181.19,3533.0,174.0169,174.1033,173.9688,174.0841,3533.0
2020-05-05 13:20:00,181.13,181.28,180.94,181.0,7907.0,174.0265,174.1706,173.8439,173.9016,7907.0
2020-05-05 13:25:00,181.1,181.41,181.05,181.35,5656.0,173.9976,174.2955,173.9496,174.2378,5656.0
2020-05-05 13:30:00,181.44,181.69,181.43,181.68,4544.0,174.3243,174.5645,174.3147,174.5549,4544.0
2020-05-05 13:35:00,181.7,181.96,181.7,181.92,4129.0,174.5741,174.8239,174.5741,174.7855,4129.0
2020-05-05 13:40:00,181.86,181.95,181.71,181.79,6095.0,174.7278,174.8143,174.5837,174.6606,6095.0
2020-05-05 13:45:00,181.77,181.96,181.76,181.9,7306.0,174.6414,174.8239,174.6318,174.7663,7306.0
2020-05-05 13:50:00,181.88,182.0,181.79,181.81,4941.0,174.747,174.8623,174.6606,174.6798,4941.0
2020-05-05 13:55:00,181.82,181.88,181.76,181.88,4546.0,174.6894,174.747,174.6318,174.747,4546.0
2020-05-05 14:00:00,181.87,181.95,181.84,181.87,4735.0,174.7374,174.8143,174.7086,174.7374,4735.0
2020-05-05 14:05:00,181.83,181.92,181.78,181.78,8681.0,174.699,174.7855,174.651,174.651,8681.0
2020-05-05 14:10:00,181.81,182.12,181.76,182.12,8873.0,174.6798,174.9776,174.6318,174.9776,8873.0
2020-05-05 14:15:00,182.15,182.19,181.99,182.19,5783.0,175.0065,175.0449,174.8527,175.0449,5783.0
2020-05-05 14:20:00,182.26,182.45,182.17,182.37,5969.0,175.1121,175.2947,175.0257,175.2178,5969.0
2020-05-05 14:25:00,182.41,182.44,182.27,182.33,4686.0,175.2563,175.2851,175.1217,175.1794,4686.0
2020-05-05 14:30:00,182.4,182.51,182.12,182.19,11765.0,175.2467,175.3523,174.9776,175.0449,11765.0
2020-05-05 14:35:00,182.14,182.35,182.1,182.21,6031.0,174.9968,175.1986,174.9584,175.0641,6031.0
2020-05-05 14:40:00,182.25,182.5,182.2,182.49,3951.0,175.1025,175.3427,175.0545,175.3331,3951.0
2020-05-05 14:45:00,182.47,182.51,182.43,182.5,11708.0,175.3139,175.3523,175.2755,175.3427,11708.0
2020-05-05 14:50:00,182.5,183.07,182.5,183.07,16504.0,175.3427,175.8904,175.3427,175.8904,16504.0
2020-05-05 14:55:00,183.07,183.86,183.0,183.86,9802.0,175.8904,176.6494,175.8231,176.6494,9802.0
2020-05-05 15:00:00,183.9,183.96,183.65,183.9,10089.0,176.6878,176.7455,176.4476,176.6878,10089.0
2020-05-05 15:05:00,183.98,184.0,183.64,183.94,9674.0,176.7647,176.7839,176.438,176.7263,9674.0
2020-05-05 15:10:00,183.88,183.99,183.82,183.97,7296.0,176.6686,176.7743,176.611,176.7551,7296.0
2020-05-05 15:15:00,183.96,183.96,182.79,182.81,15717.0,176.7455,176.7455,175.6214,175.6406,15717.0
2020-05-05 15:20:00,182.77,183.26,182.57,183.26,12188.0,175.6021,176.0729,175.41,176.0729,12188.0
2020-05-05 15:25:00,183.3,183.51,182.37,182.94,11343.0,176.1114,176.3131,175.2178,175.7655,11343.0
2020-05-05 15:30:00,182.86,183.22,182.57,182.81,15308.0,175.6886,176.0345,175.41,175.6406,15308.0
2020-05-05 15:35:00,182.8,183.21,182.52,183.09,20387.0,175.631,176.0249,175.3619,175.9096,20387.0
2020-05-05 15:40:00,183.06,183.52,182.85,183.5,20465.0,175.8808,176.3227,175.679,176.3035,20465.0
2020-05-05 15:45:00,183.48,183.54,183.09,183.26,27043.0,176.2843,176.3419,175.9096,176.0729,27043.0
2020-05-05 15:50:00,183.42,184.02,183.24,183.84,32722.0,176.2266,176.8031,176.0537,176.6302,32722.0
2020-05-05 15:55:00,183.81,183.85,182.9,182.92,61343.0,176.6014,176.6398,175.727,175.7463,61343.0
2020-05-06 09:30:00,184.28,184.71,183.78,183.78,14451.0,177.0529,177.4661,176.5725,176.5725,14451.0
2020-05-06 09:35:00,183.43,183.43,181.94,181.95,3526.0,176.2363,176.2363,174.8047,174.8143,3526.0
2020-05-06 09:40:00,181.7,182.03,181.09,181.34,14015.0,174.5741,174.8912,173.988,174.2282,14015.0
2020-05-06 09:45:00,181.34,181.69,181.33,181.36,7552.0,174.2282,174.5645,174.2186,174.2474,7552.0
2020-05-06 09:50:00,181.44,181.73,180.17,180.2,10072.0,174.3243,174.6029,173.1041,173.1329,10072.0
2020-05-06 09:55:00,180.36,180.74,179.96,180.63,17428.0,173.2867,173.6518,172.9023,173.5461,17428.0
2020-05-06 10:00:00,180.38,180.82,179.79,179.8,7450.0,173.3059,173.7286,172.739,172.7486,7450.0
2020-05-06 10:05:00,179.87,180.49,179.83,180.34,7404.0,172.8159,173.4116,172.7774,173.2674,7404.0
2020-05-06 10:10:00,180.26,180.82,180.12,180.78,6343.0,173.1906,173.7286,173.0561,173.6902,6343.0
2020-05-06 10:15:00,180.79,181.52,180.72,181.2,6321.0,173.6998,174.4012,173.6325,174.0937,6321.0
2020-05-06 10:20:00,181.06,181.56,180.94,181.07,4957.0,173.9592,174.4396,173.8439,173.9688,4957.0
2020-05-06 10:25:00,180.98,181.86,180.98,181.37,28221.0,173.8823,174.7278,173.8823,174.257,28221.0
2020-05-06 10:30:00,181.4,181.84,181.2,181.2,6765.0,174.2859,174.7086,174.0937,174.0937,6765.0
2020-05-06 10:35:00,181.12,181.42,180.94,181.21,4055.0,174.0169,174.3051,173.8439,174.1033,4055.0
2020-05-06 10:40:00,181.28,181.76,181.27,181.67,14970.0,174.1706,174.6318,174.161,174.5453,14970.0
2020-05-06 10:45:00,181.77,181.89,181.54,181.8,13442.0,174.6414,174.7567,174.4204,174.6702,13442.0
2020-05-06 10:50:00,181.9,181.9,181.26,181.56,5782.0,174.7663,174.7663,174.1514,174.4396,5782.0
2020-05-06 10:55:00,181.45,181.59,181.24,181.38,3632.0,174.3339,174.4684,174.1321,174.2667,3632.0
2020-05-06 11:00:00,181.57,181.65,181.12,181.15,5756.0,174.4492,174.5261,174.0169,174.0457,5756.0
2020-05-06 11:05:00,181.24,181.24,180.76,181.15,12460.0,174.1321,174.1321,173.671,174.0457,12460.0
2020-05-06 11:10:00,181.15,181.32,180.55,180.57,5537.0,174.0457,174.209,173.4692,173.4884,5537.0
2020-05-06 11:15:00,180.62,180.66,180.31,180.52,4272.0,173.5365,173.5749,173.2386,173.4404,4272.0
2020-05-06 11:20:00,180.31,180.53,180.13,180.33,5520.0,173.2386,173.45,173.0657,173.2578,5520.0
2020-05-06 11:25:00,180.23,180.63,180.14,180.57,3541.0,173.1618,173.5461,173.0753,173.4884,3541.0
2020-05-06 11:30:00,180.56,180.63,180.22,180.63,3601.0,173.4788,173.5461,173.1521,173.5461,3601.0
2020-05-06 11:35:00,180.52,181.11,180.52,180.92,2350.0,173.4404,174.0072,173.4404,173.8247,2350.0
2020-05-06 11:40:00,180.89,181.16,180.89,180.95,15449.0,173.7959,174.0553,173.7959,173.8535,15449.0
2020-05-06 11:45:00,181.02,181.15,180.6,180.6,2994.0,173.9208,174.0457,173.5172,173.5172,2994.0
2020-05-06 11:50:00,180.5,180.57,180.3,180.46,4823.0,173.4212,173.4884,173.229,173.3827,4823.0
2020-05-06 11:55:00,180.34,180.65,180.34,180.59,3851.0,173.2674,173.5653,173.2674,173.5076,3851.0
2020-05-06 12:00:00,180.5,180.63,180.3,180.63,5799.0,173.4212,173.5461,173.229,173.5461,5799.0
2020-05-06 12:05:00,180.5,181.29,180.46,180.73,15243.0,173.4212,174.1802,173.3827,173.6421,15243.0
2020-05-06 12:10:00,180.8,180.84,180.67,180.81,3045.0,173.7094,173.7478,173.5845,173.719,3045.0
2020-05-06 12:15:00,180.79,180.99,180.6,180.99,5500.0,173.6998,173.8919,173.5172,173.8919,5500.0
2020-05-06 12:20:00,181.02,181.02,180.66,180.74,2100.0,173.9208,173.9208,173.5749,173.6518,2100.0
2020-05-06 12:25:00,180.83,180.86,180.5,180.69,7158.0,173.7382,173.767,173.4212,173.6037,7158.0
2020-05-06 12:30:00,180.69,180.86,180.69,180.85,3000.0,173.6037,173.767,173.6037,173.7574,3000.0
2020-05-06 12:35:00,180.83,181.26,180.81,181.13,4838.0,173.7382,174.1514,173.719,174.0265,4838.0
2020-05-06 12:40:00,181.04,181.06,180.97,181.03,2142.0,173.94,173.9592,173.8727,173.9304,2142.0
2020-05-06 12:45:00,181.04,181.19,180.99,181.19,2441.0,173.94,174.0841,173.8919,174.0841,2441.0
2020-05-06 12:50:00,181.25,181.53,181.25,181.29,3266.0,174.1418,174.4108,174.1418,174.1802,3266.0
2020-05-06 12:55:00,181.3,181.39,181.09,181.09,4212.0,174.1898,174.2763,173.988,173.988,4212.0
2020-05-06 13:00:00,181.2,181.33,180.81,181.02,6133.0,174.0937,174.2186,173.719,173.9208,6133.0
2020-05-06 13:05:00,181.02,181.12,180.86,180.86,3512.0,173.9208,174.0169,173.767,173.767,3512.0
2020-05-06 13:10:00,180.91,181.14,180.81,180.81,3507.0,173.8151,174.0361,173.719,173.719,3507.0
2020-05-06 13:15:00,180.81,181.08,180.81,181.08,4027.0,173.719,173.9784,173.719,173.9784,4027.0
2020-05-06 13:20:00,181.08,181.09,180.65,180.81,3817.0,173.9784,173.988,173.5653,173.719,3817.0
2020-05-06 13:25:00,180.86,181.12,180.79,181.07,4910.0,173.767,174.0169,173.6998,173.9688,4910.0
2020-05-06 13:30:00,181.0,181.18,180.96,181.07,2400.0,173.9016,174.0745,173.8631,173.9688,2400.0
2020-05-06 13:35:00,181.01,181.24,181.01,181.19,3307.0,173.9112,174.1321,173.9112,174.0841,3307.0
2020-05-06 13:40:00,181.21,181.25,181.07,181.18,4400.0,174.1033,174.1418,173.9688,174.0745,4400.0
2020-05-06 13:45:00,181.23,181.34,181.15,181.31,3334.0,174.1225,174.2282,174.0457,174.1994,3334.0
2020-05-06 13:50:00,181.36,181.57,181.36,181.44,3162.0,174.2474,174.4492,174.2474,174.3243,3162.0
2020-05-06 13:55:00,181.39,181.64,181.29,181.58,6910.0,174.2763,174.5165,174.1802,174.4588,6910.0
2020-05-06 14:00:00,181.58,181.58,181.1,181.24,6100.0,174.4588,174.4588,173.9976,174.1321,6100.0
2020-05-06 14:05:00,181.28,181.28,180.77,180.87,6287.0,174.1706,174.1706,173.6806,173.7767,6287.0
2020-05-06 14:10:00,180.84,180.92,180.38,180.53,7121.0,173.7478,173.8247,173.3059,173.45,7121.0
2020-05-06 14:15:00,180.63,180.78,180.49,180.58,5518.0,173.5461,173.6902,173.4116,173.498,5518.0
2020-05-06 14:20:00,180.58,180.69,180.33,180.37,7727.0,173.498,173.6037,173.2578,173.2963,7727.0
2020-05-06 14:25:00,180.42,180.53,179.97,179.97,5449.0,173.3443,173.45,172.912,172.912,5449.0
2020-05-06 14:30:00,179.91,180.45,179.65,180.4,7901.0,172.8543,173.3731,172.6045,173.3251,7901.0
2020-05-06 14:35:00,180.25,180.33,180.12,180.21,3926.0,173.181,173.2578,173.0561,173.1425,3926.0
2020-05-06 14:40:00,180.31,180.31,179.93,180.07,7434.0,173.2386,173.2386,172.8735,173.008,7434.0
2020-05-06 14:45:00,180.05,180.59,179.99,180.59,4853.0,172.9888,173.5076,172.9312,173.5076,4853.0
2020-05-06 14:50:00,180.45,180.62,180.42,180.58,5516.0,173.3731,173.5365,173.3443,173.498,5516.0
2020-05-06 14:55:00,180.58,180.83,180.41,180.41,7946.0,173.498,173.7382,173.3347,173.3347,7946.0
2020-05-06 15:00:00,180.49,180.61,180.38,180.42,6706.0,173.4116,173.5269,173.3059,173.3443,6706.0
2020-05-06 15:05:00,180.44,180.67,180.44,180.62,4488.0,173.3635,173.5845,173.3635,173.5365,4488.0
2020-05-06 15:10:00,180.62,180.68,180.37,180.49,11259.0,173.5365,173.5941,173.2963,173.4116,11259.0
2020-05-06 15:15:00,180.46,180.59,180.37,180.59,9649.0,173.3827,173.5076,173.2963,173.5076,9649.0
2020-05-06 15:20:00,180.58,180.63,180.28,180.37,10634.0,173.498,173.5461,173.2098,173.2963,10634.0
2020-05-06 15:25:00,180.34,180.45,179.95,179.99,8544.0,173.2674,173.3731,172.8927,172.9312,8544.0
2020-05-06 15:30:00,179.94,179.94,178.69,178.77,15722.0,172.8831,172.8831,171.6821,171.759,15722.0
2020-05-06 15:35:00,178.62,178.72,178.3,178.64,15372.0,171.6149,171.711,171.3074,171.6341,15372.0
2020-05-06 15:40:00,178.67,178.73,178.09,178.48,16067.0,171.6629,171.7206,171.1057,171.4804,16067.0
2020-05-06 15:45:00,178.43,178.43,177.07,177.07,28424.0,171.4323,171.4323,170.1257,170.1257,28424.0
2020-05-06 15:50:00,177.25,177.85,176.38,177.73,37393.0,170.2986,170.8751,169.4627,170.7598,37393.0
2020-05-06 15:55:00,177.78,177.84,177.02,177.24,96631.0,170.8078,170.8655,170.0776,170.289,96631.0
2020-05-07 09:30:00,178.91,181.31,178.91,180.59,12144.0,171.8935,174.1994,171.8935,173.5076,12144.0
2020-05-07 09:35:00,180.68,181.77,180.68,181.74,8172.0,173.5941,174.6414,173.5941,174.6125,8172.0
2020-05-07 09:40:00,181.75,183.0,181.75,181.96,15642.0,174.6221,175.8231,174.6221,174.8239,15642.0
2020-05-07 09:45:00,182.13,182.81,181.98,182.45,4850.0,174.9872,175.6406,174.8431,175.2947,4850.0
2020-05-07 09:50:00,182.41,183.75,182.41,183.7,6755.0,175.2563,176.5437,175.2563,176.4957,6755.0
2020-05-07 09:55:00,183.69,183.93,183.25,183.27,16109.0,176.4861,176.7166,176.0633,176.0825,16109.0
2020-05-07 10:00:00,183.34,183.73,183.16,183.73,8859.0,176.1498,176.5245,175.9768,176.5245,8859.0
2020-05-07 10:05:00,183.53,183.99,183.53,183.9,4710.0,176.3323,176.7743,176.3323,176.6878,4710.0
2020-05-07 10:10:00,183.92,183.92,183.33,183.7,8846.0,176.707,176.707,176.1402,176.4957,8846.0
2020-05-07 10:15:00,183.58,184.88,183.58,184.67,10407.0,176.3804,177.6294,176.3804,177.4276,10407.0
2020-05-07 10:20:00,184.79,184.82,184.48,184.71,13485.0,177.5429,177.5717,177.2451,177.4661,13485.0
2020-05-07 10:25:00,184.64,184.7,184.22,184.32,6333.0,177.3988,177.4564,176.9953,177.0914,6333.0
2020-05-07 10:30:00,184.27,184.38,184.06,184.12,6951.0,177.0433,177.149,176.8415,176.8992,6951.0
2020-05-07 10:35:00,184.13,184.29,183.95,184.27,5185.0,176.9088,177.0625,176.7359,177.0433,5185.0
2020-05-07 10:40:00,184.33,185.16,184.32,184.84,7128.0,177.101,177.8984,177.0914,177.591,7128.0
2020-05-07 10:45:00,184.87,184.95,184.51,184.7,5289.0,177.6198,177.6966,177.2739,177.4564,5289.0
2020-05-07 10:50:00,184.7,184.88,184.58,184.88,3241.0,177.4564,177.6294,177.3412,177.6294,3241.0
2020-05-07 10:55:00,184.93,185.09,184.31,184.31,11848.0,177.6774,177.8312,177.0817,177.0817,11848.0
2020-05-07 11:00:00,184.37,184.69,184.25,184.52,4762.0,177.1394,177.4468,177.0241,177.2835,4762.0
2020-05-07 11:05:00,184.52,184.97,184.52,184.63,4263.0,177.2835,177.7159,177.2835,177.3892,4263.0
2020-05-07 11:10:00,184.65,185.44,184.65,185.27,4940.0,177.4084,178.1674,177.4084,178.0041,4940.0
2020-05-07 11:15:00,185.38,185.47,184.94,185.22,8786.0,178.1098,178.1963,177.687,177.9561,8786.0
2020-05-07 11:20:00,185.34,185.34,184.77,184.99,9436.0,178.0714,178.0714,177.5237,177.7351,9436.0
2020-05-07 11:25:00,185.0,185.03,184.55,184.73,6408.0,177.7447,177.7735,177.3123,177.4853,6408.0
2020-05-07 11:30:00,184.6,184.91,184.55,184.91,5398.0,177.3604,177.6582,177.3123,177.6582,5398.0
2020-05-07 11:35:00,184.78,184.9,184.62,184.67,5528.0,177.5333,177.6486,177.3796,177.4276,5528.0
2020-05-07 11:40:00,184.7,185.65,184.7,185.65,4556.0,177.4564,178.3692,177.4564,178.3692,4556.0
2020-05-07 11:45:00,185.48,185.87,185.46,185.69,4445.0,178.2059,178.5806,178.1866,178.4076,4445.0
2020-05-07 11:50:00,185.64,185.69,185.31,185.68,7185.0,178.3596,178.4076,178.0425,178.398,7185.0
2020-05-07 11:55:00,185.64,186.13,185.59,186.13,3503.0,178.3596,178.8304,178.3115,178.8304,3503.0
2020-05-07 12:00:00,186.22,186.35,185.65,185.67,6320.0,178.9168,179.0417,178.3692,178.3884,6320.0
2020-05-07 12:05:00,185.69,186.13,185.66,185.66,6891.0,178.4076,178.8304,178.3788,178.3788,6891.0
2020-05-07 12:10:00,185.66,185.84,185.54,185.83,4868.0,178.3788,178.5517,178.2635,178.5421,4868.0
2020-05-07 12:15:00,185.8,186.0,185.8,186.0,4750.0,178.5133,178.7055,178.5133,178.7055,4750.0
2020-05-07 12:20:00,186.02,186.13,185.86,185.86,5612.0,178.7247,178.8304,178.571,178.571,5612.0
2020-05-07 12:25:00,185.89,186.11,185.86,185.98,2001.0,178.5998,178.8112,178.571,178.6863,2001.0
2020-05-07 12:30:00,185.93,186.13,185.85,185.92,4089.0,178.6382,178.8304,178.5613,178.6286,4089.0
2020-05-07 12:35:00,185.94,186.03,185.67,185.68,2701.0,178.6478,178.7343,178.3884,178.398,2701.0
2020-05-07 12:40:00,185.68,185.71,185.48,185.69,10548.0,178.398,178.4268,178.2059,178.4076,10548.0
2020-05-07 12:45:00,185.69,185.87,185.66,185.66,5350.0,178.4076,178.5806,178.3788,178.3788,5350.0
2020-05-07 12:50:00,185.72,185.83,185.26,185.32,6666.0,178.4364,178.5421,177.9945,178.0521,6666.0
2020-05-07 12:55:00,185.11,185.59,185.11,185.59,4583.0,177.8504,178.3115,177.8504,178.3115,4583.0
2020-05-07 13:00:00,185.68,185.96,185.67,185.96,3401.0,178.398,178.667,178.3884,178.667,3401.0
2020-05-07 13:05:00,185.94,186.09,185.83,185.96,3383.0,178.6478,178.7919,178.5421,178.667,3383.0
2020-05-07 13:10:00,186.06,186.3,185.99,186.18,3986.0,178.7631,178.9937,178.6959,178.8784,3986.0
2020-05-07 13:15:00,186.12,186.12,185.89,185.9,1291.0,178.8208,178.8208,178.5998,178.6094,1291.0
2020-05-07 13:20:00,185.9,186.04,185.7,185.7,3241.0,178.6094,178.7439,178.4172,178.4172,3241.0
2020-05-07 13:25:00,185.65,185.79,185.43,185.58,8255.0,178.3692,178.5037,178.1578,178.3019,8255.0
2020-05-07 13:30:00,185.62,185.86,185.53,185.86,4955.0,178.3404,178.571,178.2539,178.571,4955.0
2020-05-07 13:35:00,185.76,185.82,185.38,185.67,5838.0,178.4749,178.5325,178.1098,178.3884,5838.0
2020-05-07 13:40:00,185.62,185.74,185.55,185.66,5872.0,178.3404,178.4557,178.2731,178.3788,5872.0
2020-05-07 13:45:00,185.71,185.81,185.58,185.62,8487.0,178.4268,178.5229,178.3019,178.3404,8487.0
2020-05-07 13:50:00,185.61,185.69,185.36,185.57,6765.0,178.3308,178.4076,178.0906,178.2923,6765.0
2020-05-07 13:55:00,185.64,185.89,185.64,185.8,4961.0,178.3596,178.5998,178.3596,178.5133,4961.0
2020-05-07 14:00:00,185.74,185.77,185.46,185.66,7883.0,178.4557,178.4845,178.1866,178.3788,7883.0
2020-05-07 14:05:00,185.66,185.82,185.66,185.71,2674.0,178.3788,178.5325,178.3788,178.4268,2674.0
2020-05-07 14:10:00,185.74,186.09,185.6,185.91,5815.0,178.4557,178.7919,178.3212,178.619,5815.0
2020-05-07 14:15:00,185.91,185.96,185.61,185.67,3843.0,178.619,178.667,178.3308,178.3884,3843.0
2020-05-07 14:20:00,185.48,185.68,185.45,185.53,9122.0,178.2059,178.398,178.177,178.2539,9122.0
2020-05-07 14:25:00,185.42,185.63,185.41,185.52,13646.0,178.1482,178.35,178.1386,178.2443,13646.0
2020-05-07 14:30:00,185.61,185.92,185.55,185.56,8966.0,178.3308,178.6286,178.2731,178.2827,8966.0
2020-05-07 14:35:00,185.6,185.89,185.55,185.81,5227.0,178.3212,178.5998,178.2731,178.5229,5227.0
2020-05-07 14:40:00,185.75,185.75,185.5,185.67,9726.0,178.4653,178.4653,178.2251,178.3884,9726.0
2020-05-07 14:45:00,185.71,185.8,185.6,185.75,3926.0,178.4268,178.5133,178.3212,178.4653,3926.0
2020-05-07 14:50:00,185.77,185.83,185.37,185.79,7317.0,178.4845,178.5421,178.1002,178.5037,7317.0
2020-05-07 14:55:00,185.74,185.92,185.6,185.86,4230.0,178.4557,178.6286,178.3212,178.571,4230.0
2020-05-07 15:00:00,185.83,186.09,185.51,186.06,15531.0,178.5421,178.7919,178.2347,178.7631,15531.0
2020-05-07 15:05:00,186.03,186.26,185.82,185.95,4941.0,178.7343,178.9553,178.5325,178.6574,4941.0
2020-05-07 15:10:00,185.83,185.9,185.19,185.4,7648.0,178.5421,178.6094,177.9272,178.129,7648.0
2020-05-07 15:15:00,185.37,185.38,184.57,185.19,8403.0,178.1002,178.1098,177.3315,177.9272,8403.0
2020-05-07 15:20:00,185.13,185.47,185.08,185.19,6642.0,177.8696,178.1963,177.8215,177.9272,6642.0
2020-05-07 15:25:00,185.25,185.47,185.21,185.33,5684.0,177.9849,178.1963,177.9464,178.0617,5684.0
2020-05-07 15:30:00,185.32,185.32,184.67,185.05,6924.0,178.0521,178.0521,177.4276,177.7927,6924.0
2020-05-07 15:35:00,184.94,185.2,184.87,184.87,10562.0,177.687,177.9368,177.6198,177.6198,10562.0
2020-05-07 15:40:00,184.85,185.0,184.65,184.95,12131.0,177.6006,177.7447,177.4084,177.6966,12131.0
2020-05-07 15:45:00,184.95,185.48,184.94,185.27,23583.0,177.6966,178.2059,177.687,178.0041,23583.0
2020-05-07 15:50:00,185.14,185.59,184.67,185.0,53456.0,177.8792,178.3115,177.4276,177.7447,53456.0
2020-05-07 15:55:00,184.95,185.3,184.56,184.84,90299.0,177.6966,178.0329,177.3219,177.591,90299.0
2020-05-08 09:30:00,186.17,186.89,185.64,186.61,13883.0,178.8688,179.5606,178.3596,179.2915,13883.0
2020-05-08 09:35:00,186.35,186.39,185.19,185.81,7598.0,179.0417,179.0802,177.9272,178.5229,7598.0
2020-05-08 09:40:00,186.08,186.76,185.9,186.66,5554.0,178.7823,179.4357,178.6094,179.3396,5554.0
2020-05-08 09:45:00,186.69,187.58,186.69,186.98,7227.0,179.3684,180.2235,179.3684,179.647,7227.0
2020-05-08 09:50:00,186.91,187.33,186.64,186.89,6061.0,179.5798,179.9833,179.3204,179.5606,6061.0
2020-05-08 09:55:00,187.0,187.84,186.87,187.29,6582.0,179.6662,180.4733,179.5413,179.9449,6582.0
2020-05-08 10:00:00,187.47,187.85,187.38,187.39,2750.0,180.1178,180.4829,180.0313,180.041,2750.0
2020-05-08 10:05:00,187.28,187.6,187.16,187.26,6114.0,179.9353,180.2427,179.82,179.9161,6114.0
2020-05-08 10:10:00,187.25,187.42,187.16,187.25,3017.0,179.9064,180.0698,179.82,179.9064,3017.0
2020-05-08 10:15:00,187.16,187.28,186.86,187.0,8045.0,179.82,179.9353,179.5317,179.6662,8045.0
2020-05-08 10:20:00,186.94,186.97,186.03,186.04,9634.0,179.6086,179.6374,178.7343,178.7439,9634.0
2020-05-08 10:25:00,186.09,186.15,185.91,185.98,5901.0,178.7919,178.8496,178.619,178.6863,5901.0
2020-05-08 10:30:00,185.96,186.5,185.9,186.49,5872.0,178.667,179.1859,178.6094,179.1762,5872.0
2020-05-08 10:35:00,186.47,186.78,186.47,186.74,2169.0,179.157,179.4549,179.157,179.4164,2169.0
2020-05-08 10:40:00,186.78,186.78,186.36,186.37,4411.0,179.4549,179.4549,179.0513,179.061,4411.0
2020-05-08 10:45:00,186.23,187.08,186.23,187.08,3084.0,178.9264,179.7431,178.9264,179.7431,3084.0
2020-05-08 10:50:00,186.99,187.1,186.76,186.88,4857.0,179.6566,179.7623,179.4357,179.551,4857.0
2020-05-08 10:55:00,186.92,187.04,186.69,186.78,3324.0,179.5894,179.7047,179.3684,179.4549,3324.0
2020-05-08 11:00:00,186.84,186.94,186.28,186.45,7089.0,179.5125,179.6086,178.9745,179.1378,7089.0
2020-05-08 11:05:00,186.56,186.78,186.43,186.61,9432.0,179.2435,179.4549,179.1186,179.2915,9432.0
2020-05-08 11:10:00,186.62,187.14,186.62,186.84,4106.0,179.3012,179.8008,179.3012,179.5125,4106.0
2020-05-08 11:15:00,186.94,187.35,186.91,187.35,2720.0,179.6086,180.0025,179.5798,180.0025,2720.0
2020-05-08 11:20:00,187.33,187.65,187.1,187.5,7770.0,179.9833,180.2908,179.7623,180.1466,7770.0
2020-05-08 11:25:00,187.46,187.58,187.41,187.47,3723.0,180.1082,180.2235,180.0602,180.1178,3723.0
2020-05-08 11:30:00,187.56,187.93,187.55,187.81,4255.0,180.2043,180.5598,180.1947,180.4445,4255.0
2020-05-08 11:35:00,187.81,187.82,187.57,187.81,3704.0,180.4445,180.4541,180.2139,180.4445,3704.0
2020-05-08 11:40:00,187.73,187.9,187.73,187.9,1400.0,180.3676,180.531,180.3676,180.531,1400.0
2020-05-08 11:45:00,187.95,188.06,187.55,187.59,4768.0,180.579,180.6847,180.1947,180.2331,4768.0
2020-05-08 11:50:00,187.62,187.62,187.09,187.24,3814.0,180.2619,180.2619,179.7527,179.8968,3814.0
2020-05-08 11:55:00,187.17,187.42,187.12,187.33,2690.0,179.8296,180.0698,179.7815,179.9833,2690.0
2020-05-08 12:00:00,187.39,187.42,187.1,187.16,3910.0,180.041,180.0698,179.7623,179.82,3910.0
2020-05-08 12:05:00,187.28,187.63,187.27,187.58,3760.0,179.9353,180.2715,179.9257,180.2235,3760.0
2020-05-08 12:10:00,187.57,188.04,187.57,187.99,10002.0,180.2139,180.6655,180.2139,180.6174,10002.0
2020-05-08 12:15:00,187.98,188.02,187.66,187.99,5012.0,180.6078,180.6462,180.3004,180.6174,5012.0
2020-05-08 12:20:00,188.07,188.19,187.98,188.06,4105.0,180.6943,180.8096,180.6078,180.6847,4105.0
2020-05-08 12:25:00,188.01,188.23,187.96,188.23,1500.0,180.6366,180.848,180.5886,180.848,1500.0
2020-05-08 12:30:00,188.34,188.34,188.13,188.13,2784.0,180.9537,180.9537,180.7519,180.7519,2784.0
2020-05-08 12:35:00,188.2,188.21,187.91,187.97,5396.0,180.8192,180.8288,180.5406,180.5982,5396.0
2020-05-08 12:40:00,188.03,188.18,188.03,188.12,2700.0,180.6559,180.8,180.6559,180.7423,2700.0
2020-05-08 12:45:00,188.16,188.3,188.04,188.06,6599.0,180.7808,180.9153,180.6655,180.6847,6599.0
2020-05-08 12:50:00,188.08,188.37,188.08,188.3,5127.0,180.7039,180.9825,180.7039,180.9153,5127.0
2020-05-08 12:55:00,188.41,188.63,188.33,188.62,3866.0,181.021,181.2323,180.9441,181.2227,3866.0
2020-05-08 13:00:00,188.69,188.77,188.53,188.57,5040.0,181.29,181.3668,181.1362,181.1747,5040.0
2020-05-08 13:05:00,188.58,188.61,188.17,188.27,2400.0,181.1843,181.2131,180.7904,180.8864,2400.0
2020-05-08 13:10:00,188.28,188.66,188.27,188.58,1347.0,180.896,181.2611,180.8864,181.1843,1347.0
2020-05-08 13:15:00,188.56,188.57,188.18,188.39,3751.0,181.1651,181.1747,180.8,181.0017,3751.0
2020-05-08 13:20:00,188.32,188.43,188.18,188.3,2592.0,180.9345,181.0402,180.8,180.9153,2592.0
2020-05-08 13:25:00,188.25,188.52,188.21,188.51,4318.0,180.8672,181.1266,180.8288,181.117,4318.0
2020-05-08 13:30:00,188.58,188.62,188.18,188.27,4254.0,181.1843,181.2227,180.8,180.8864,4254.0
2020-05-08 13:35:00,188.31,188.32,188.13,188.32,1707.0,180.9249,180.9345,180.7519,180.9345,1707.0
2020-05-08 13:40:00,188.25,188.34,188.16,188.17,4799.0,180.8672,180.9537,180.7808,180.7904,4799.0
2020-05-08 13:45:00,188.24,188.3,187.93,188.1,3768.0,180.8576,180.9153,180.5598,180.7231,3768.0
2020-05-08 13:50:00,188.19,188.21,187.97,187.97,3783.0,180.8096,180.8288,180.5982,180.5982,3783.0
2020-05-08 13:55:00,188.02,188.24,188.02,188.05,3522.0,180.6462,180.8576,180.6462,180.6751,3522.0
2020-05-08 14:00:00,188.06,188.26,188.06,188.13,3751.0,180.6847,180.8768,180.6847,180.7519,3751.0
2020-05-08 14:05:00,188.16,188.55,188.15,188.43,7509.0,180.7808,181.1555,180.7711,181.0402,7509.0
2020-05-08 14:10:00,188.35,188.52,188.35,188.52,2366.0,180.9633,181.1266,180.9633,181.1266,2366.0
2020-05-08 14:15:00,188.55,188.65,188.47,188.51,3500.0,181.1555,181.2515,181.0786,181.117,3500.0
2020-05-08 14:20:00,188.55,188.7,188.5,188.66,3200.0,181.1555,181.2996,181.1074,181.2611,3200.0
2020-05-08 14:25:00,188.61,188.7,188.33,188.38,4500.0,181.2131,181.2996,180.9441,180.9921,4500.0
2020-05-08 14:30:00,188.43,188.47,188.14,188.19,4732.0,181.0402,181.0786,180.7615,180.8096,4732.0
2020-05-08 14:35:00,188.28,188.33,188.16,188.2,3309.0,180.896,180.9441,180.7808,180.8192,3309.0
2020-05-08 14:40:00,188.16,188.45,188.08,188.45,4902.0,180.7808,181.0594,180.7039,181.0594,4902.0
2020-05-08 14:45:00,188.45,188.53,188.38,188.39,2819.0,181.0594,181.1362,180.9921,181.0017,2819.0
2020-05-08 14:50:00,188.47,188.47,188.11,188.11,6566.0,181.0786,181.0786,180.7327,180.7327,6566.0
2020-05-08 14:55:00,188.23,188.57,188.19,188.25,5259.0,180.848,181.1747,180.8096,180.8672,5259.0
2020-05-08 15:00:00,188.27,188.8,188.21,188.63,4547.0,180.8864,181.3957,180.8288,181.2323,4547.0
2020-05-08 15:05:00,188.63,188.67,188.45,188.49,5489.0,181.2323,181.2708,181.0594,181.0978,5489.0
2020-05-08 15:10:00,188.48,188.5,188.08,188.32,6840.0,181.0882,181.1074,180.7039,180.9345,6840.0
2020-05-08 15:15:00,188.3,188.47,188.18,188.37,3801.0,180.9153,181.0786,180.8,180.9825,3801.0
2020-05-08 15:20:00,188.39,188.46,188.34,188.41,5298.0,181.0017,181.069,180.9537,181.021,5298.0
2020-05-08 15:25:00,188.43,188.55,188.33,188.45,10826.0,181.0402,181.1555,180.9441,181.0594,10826.0
2020-05-08 15:30:00,188.47,189.03,188.44,188.76,9774.0,181.0786,181.6166,181.0498,181.3572,9774.0
2020-05-08 15:35:00,188.68,188.95,188.63,188.95,4944.0,181.2804,181.5398,181.2323,181.5398,4944.0
2020-05-08 15:40:00,188.93,189.14,188.82,189.12,12032.0,181.5206,181.7223,181.4149,181.7031,12032.0
2020-05-08 15:45:00,189.09,189.45,189.05,189.35,19459.0,181.6743,182.0202,181.6359,181.9241,19459.0
2020-05-08 15:50:00,189.29,189.59,189.06,189.45,14898.0,181.8664,182.1547,181.6455,182.0202,14898.0
2020-05-08 15:55:00,189.51,189.77,189.18,189.75,73990.0,182.0778,182.3276,181.7608,182.3084,73990.0
2020-05-11 09:30:00,188.75,189.59,188.49,189.23,14692.0,181.3476,182.1547,181.0978,181.8088,14692.0
2020-05-11 09:35:00,189.12,191.78,188.68,191.56,17293.0,181.7031,184.2588,181.2804,184.0474,17293.0
2020-05-11 09:40:00,191.36,192.39,191.27,192.03,16084.0,183.8553,184.8449,183.7688,184.499,16084.0
2020-05-11 09:45:00,191.78,192.73,191.75,192.41,6750.0,184.2588,185.1715,184.23,184.8641,6750.0
2020-05-11 09:50:00,192.47,193.02,192.14,192.33,13043.0,184.9217,185.4502,184.6047,184.7872,13043.0
2020-05-11 09:55:00,192.34,192.4,191.28,191.77,9761.0,184.7968,184.8545,183.7784,184.2492,9761.0
2020-05-11 10:00:00,191.78,192.06,191.08,191.41,11085.0,184.2588,184.5278,183.5862,183.9033,11085.0
2020-05-11 10:05:00,191.59,191.79,191.28,191.3,20548.0,184.0762,184.2684,183.7784,183.7976,20548.0
2020-05-11 10:10:00,191.35,191.37,190.08,190.2,9092.0,183.8457,183.8649,182.6255,182.7408,9092.0
2020-05-11 10:15:00,190.19,190.25,189.85,190.17,8763.0,182.7311,182.7888,182.4045,182.7119,8763.0
2020-05-11 10:20:00,190.2,190.5,190.1,190.22,5531.0,182.7408,183.029,182.6447,182.76,5531.0
2020-05-11 10:25:00,190.23,190.3,189.73,190.11,25418.0,182.7696,182.8368,182.2892,182.6543,25418.0
2020-05-11 10:30:00,189.97,191.05,189.93,191.05,14157.0,182.5198,183.5574,182.4813,183.5574,14157.0
2020-05-11 10:35:00,191.01,191.34,190.67,191.34,31460.0,183.519,183.836,183.1923,183.836,31460.0
2020-05-11 10:40:00,191.36,191.36,191.07,191.16,25317.0,183.8553,183.8553,183.5766,183.6631,25317.0
2020-05-11 10:45:00,191.16,191.65,190.94,191.65,28418.0,183.6631,184.1339,183.4517,184.1339,28418.0
2020-05-11 10:50:00,191.65,191.99,191.27,191.65,26118.0,184.1339,184.4606,183.7688,184.1339,26118.0
2020-05-11 10:55:00,191.59,192.02,191.51,191.97,17530.0,184.0762,184.4894,183.9994,184.4413,17530.0
2020-05-11 11:00:00,191.98,192.44,191.78,192.15,8517.0,184.4509,184.8929,184.2588,184.6143,8517.0
2020-05-11 11:05:00,192.15,192.65,192.15,192.65,5613.0,184.6143,185.0947,184.6143,185.0947,5613.0
2020-05-11 11:10:00,192.61,192.84,192.44,192.78,7918.0,185.0562,185.2772,184.8929,185.2196,7918.0
2020-05-11 11:15:00,192.85,193.2,192.85,193.1,5400.0,185.2868,185.6231,185.2868,185.527,5400.0
2020-05-11 11:20:00,193.13,193.37,192.89,192.98,4953.0,185.5558,185.7864,185.3253,185.4117,4953.0
2020-05-11 11:25:00,193.06,193.34,192.83,193.2,5512.0,185.4886,185.7576,185.2676,185.6231,5512.0
2020-05-11 11:30:00,193.2,193.31,193.06,193.26,4292.0,185.6231,185.7288,185.4886,185.6807,4292.0
2020-05-11 11:35:00,193.31,193.31,192.65,192.77,6395.0,185.7288,185.7288,185.0947,185.21,6395.0
2020-05-11 11:40:00,192.67,192.8,192.41,192.73,4860.0,185.1139,185.2388,184.8641,185.1715,4860.0
2020-05-11 11:45:00,192.77,192.98,192.48,192.62,5028.0,185.21,185.4117,184.9313,185.0658,5028.0
2020-05-11 11:50:00,192.67,192.72,192.33,192.72,3600.0,185.1139,185.1619,184.7872,185.1619,3600.0
2020-05-11 11:55:00,192.79,193.09,192.61,192.73,26844.0,185.2292,185.5174,185.0562,185.1715,26844.0
2020-05-11 12:00:00,192.81,192.82,192.43,192.6,4830.0,185.2484,185.258,184.8833,185.0466,4830.0
2020-05-11 12:05:00,192.53,192.73,192.28,192.72,4710.0,184.9794,185.1715,184.7392,185.1619,4710.0
2020-05-11 12:10:00,192.72,192.72,192.41,192.52,3939.0,185.1619,185.1619,184.8641,184.9698,3939.0
2020-05-11 12:15:00,192.5,192.97,192.49,192.92,3682.0,184.9506,185.4021,184.9409,185.3541,3682.0
2020-05-11 12:20:00,192.98,193.19,192.98,193.18,4765.0,185.4117,185.6135,185.4117,185.6039,4765.0
2020-05-11 12:25:00,193.2,193.37,192.89,193.02,7614.0,185.6231,185.7864,185.3253,185.4502,7614.0
2020-05-11 12:30:00,192.98,193.19,192.89,193.19,3894.0,185.4117,185.6135,185.3253,185.6135,3894.0
2020-05-11 12:35:00,193.18,193.38,193.13,193.23,5288.0,185.6039,185.796,185.5558,185.6519,5288.0
2020-05-11 12:40:00,193.27,193.45,193.15,193.42,5659.0,185.6904,185.8633,185.5751,185.8345,5659.0
2020-05-11 12:45:00,193.49,193.69,193.43,193.6,8611.0,185.9017,186.0939,185.8441,186.0074,8611.0
2020-05-11 12:50:00,193.69,193.86,193.62,193.82,6624.0,186.0939,186.2572,186.0266,186.2188,6624.0
2020-05-11 12:55:00,193.76,193.93,193.56,193.68,3118.0,186.1611,186.3245,185.969,186.0843,3118.0
2020-05-11 13:00:00,193.67,193.71,193.39,193.5,5040.0,186.0747,186.1131,185.8056,185.9113,5040.0
2020-05-11 13:05:00,193.49,193.93,193.47,193.93,3462.0,185.9017,186.3245,185.8825,186.3245,3462.0
2020-05-11 13:10:00,193.86,193.86,193.5,193.62,3335.0,186.2572,186.2572,185.9113,186.0266,3335.0
2020-05-11 13:15:00,193.54,193.58,193.32,193.58,3280.0,185.9498,185.9882,185.7384,185.9882,3280.0
2020-05-11 13:20:00,193.62,193.7,193.53,193.66,3084.0,186.0266,186.1035,185.9402,186.0651,3084.0
2020-05-11 13:25:00,193.67,193.92,193.6,193.66,4597.0,186.0747,186.3149,186.0074,186.0651,4597.0
2020-05-11 13:30:00,193.66,193.88,193.6,193.76,3700.0,186.0651,186.2764,186.0074,186.1611,3700.0
2020-05-11 13:35:00,193.66,193.95,193.66,193.82,5738.0,186.0651,186.3437,186.0651,186.2188,5738.0
2020-05-11 13:40:00,193.77,194.05,193.77,193.97,8337.0,186.1707,186.4398,186.1707,186.3629,8337.0
2020-05-11 13:45:00,193.92,194.03,193.83,193.92,6163.0,186.3149,186.4205,186.2284,186.3149,6163.0
2020-05-11 13:50:00,193.94,194.07,193.86,193.96,3000.0,186.3341,186.459,186.2572,186.3533,3000.0
2020-05-11 13:55:00,193.99,194.05,193.63,193.68,6151.0,186.3821,186.4398,186.0362,186.0843,6151.0
2020-05-11 14:00:00,193.7,193.77,193.31,193.33,5311.0,186.1035,186.1707,185.7288,185.748,5311.0
2020-05-11 14:05:00,193.29,193.68,193.29,193.68,5006.0,185.7096,186.0843,185.7096,186.0843,5006.0
2020-05-11 14:10:00,193.64,193.67,193.12,193.12,4751.0,186.0458,186.0747,185.5462,185.5462,4751.0
2020-05-11 14:15:00,193.11,193.5,193.0,193.47,4756.0,185.5366,185.9113,185.4309,185.8825,4756.0
2020-05-11 14:20:00,193.47,193.53,193.26,193.53,4556.0,185.8825,185.9402,185.6807,185.9402,4556.0
2020-05-11 14:25:00,193.47,193.51,192.98,193.12,5436.0,185.8825,185.9209,185.4117,185.5462,5436.0
2020-05-11 14:30:00,193.11,193.48,192.98,193.43,5468.0,185.5366,185.8921,185.4117,185.8441,5468.0
2020-05-11 14:35:00,193.5,193.7,193.42,193.51,5637.0,185.9113,186.1035,185.8345,185.9209,5637.0
2020-05-11 14:40:00,193.43,193.44,193.14,193.28,4496.0,185.8441,185.8537,185.5655,185.7,4496.0
2020-05-11 14:45:00,193.15,193.21,192.93,193.04,6838.0,185.5751,185.6327,185.3637,185.4694,6838.0
2020-05-11 14:50:00,193.01,193.05,192.86,192.99,7571.0,185.4405,185.479,185.2964,185.4213,7571.0
2020-05-11 14:55:00,192.92,192.98,192.77,192.84,7750.0,185.3541,185.4117,185.21,185.2772,7750.0
2020-05-11 15:00:00,192.83,193.14,192.78,192.99,11301.0,185.2676,185.5655,185.2196,185.4213,11301.0
2020-05-11 15:05:00,192.87,193.12,192.85,193.12,5489.0,185.306,185.5462,185.2868,185.5462,5489.0
2020-05-11 15:10:00,193.09,193.14,192.66,192.67,10554.0,185.5174,185.5655,185.1043,185.1139,10554.0
2020-05-11 15:15:00,192.66,192.71,192.22,192.38,17413.0,185.1043,185.1523,184.6815,184.8353,17413.0
2020-05-11 15:20:00,192.39,192.57,191.92,192.0,7033.0,184.8449,185.0178,184.3933,184.4702,7033.0
2020-05-11 15:25:00,191.96,192.14,191.8,191.8,8572.0,184.4317,184.6047,184.278,184.278,8572.0
2020-05-11 15:30:00,191.75,191.91,191.03,191.07,14511.0,184.23,184.3837,183.5382,183.5766,14511.0
2020-05-11 15:35:00,191.06,191.54,191.06,191.47,12229.0,183.567,184.0282,183.567,183.9609,12229.0
2020-05-11 15:40:00,191.48,191.77,191.24,191.71,15799.0,183.9706,184.2492,183.74,184.1915,15799.0
2020-05-11 15:45:00,191.71,192.24,191.64,192.24,20855.0,184.1915,184.7007,184.1243,184.7007,20855.0
2020-05-11 15:50:00,192.27,193.03,191.89,192.21,29589.0,184.7296,185.4598,184.3645,184.6719,29589.0
2020-05-11 15:55:00,192.23,192.47,192.06,192.28,82933.0,184.6911,184.9217,184.5278,184.7392,82933.0
2020-05-12 09:30:00,191.57,194.53,191.57,194.39,25622.0,184.057,186.9009,184.057,186.7664,25622.0
2020-05-12 09:35:00,194.14,194.38,193.13,193.64,12188.0,186.5262,186.7568,185.5558,186.0458,12188.0
2020-05-12 09:40:00,193.63,194.01,193.19,193.26,10261.0,186.0362,186.4013,185.6135,185.6807,10261.0
2020-05-12 09:45:00,193.0,193.68,192.87,193.53,12261.0,185.4309,186.0843,185.306,185.9402,12261.0
2020-05-12 09:50:00,193.47,193.65,193.03,193.08,18409.0,185.8825,186.0554,185.4598,185.5078,18409.0
2020-05-12 09:55:00,193.28,193.67,193.13,193.39,21946.0,185.7,186.0747,185.5558,185.8056,21946.0
2020-05-12 10:00:00,193.33,194.11,193.33,194.05,13705.0,185.748,186.4974,185.748,186.4398,13705.0
2020-05-12 10:05:00,194.08,194.19,193.72,194.1,9200.0,186.4686,186.5743,186.1227,186.4878,9200.0
2020-05-12 10:10:00,194.25,194.65,194.12,194.21,7478.0,186.6319,187.0162,186.507,186.5935,7478.0
2020-05-12 10:15:00,194.28,194.47,193.9,194.24,8112.0,186.6607,186.8433,186.2956,186.6223,8112.0
2020-05-12 10:20:00,194.18,194.46,193.89,194.0,8235.0,186.5647,186.8337,186.286,186.3917,8235.0
2020-05-12 10:25:00,194.03,194.03,193.43,193.51,8643.0,186.4205,186.4205,185.8441,185.9209,8643.0
2020-05-12 10:30:00,193.58,193.99,193.54,193.99,7963.0,185.9882,186.3821,185.9498,186.3821,7963.0
2020-05-12 10:35:00,193.98,194.34,193.98,194.13,4475.0,186.3725,186.7184,186.3725,186.5166,4475.0
2020-05-12 10:40:00,194.13,194.13,193.86,194.02,4007.0,186.5166,186.5166,186.2572,186.4109,4007.0
2020-05-12 10:45:00,194.03,194.1,193.74,193.77,5958.0,186.4205,186.4878,186.1419,186.1707,5958.0
2020-05-12 10:50:00,193.72,194.14,193.68,193.99,5608.0,186.1227,186.5262,186.0843,186.3821,5608.0
2020-05-12 10:55:00,193.94,194.09,193.93,193.98,3713.0,186.3341,186.4782,186.3245,186.3725,3713.0
2020-05-12 11:00:00,194.03,194.19,193.9,194.1,12874.0,186.4205,186.5743,186.2956,186.4878,12874.0
2020-05-12 11:05:00,194.19,194.37,193.84,194.28,13797.0,186.5743,186.7472,186.238,186.6607,13797.0
2020-05-12 11:10:00,194.28,194.28,193.76,193.9,17609.0,186.6607,186.6607,186.1611,186.2956,17609.0
2020-05-12 11:15:00,193.87,194.06,193.85,193.91,10461.0,186.2668,186.4494,186.2476,186.3053,10461.0
2020-05-12 11:20:00,193.97,194.42,193.97,194.33,3800.0,186.3629,186.7953,186.3629,186.7088,3800.0
2020-05-12 11:25:00,194.4,194.58,194.33,194.49,3792.0,186.776,186.949,186.7088,186.8625,3792.0
2020-05-12 11:30:00,194.43,194.75,193.99,193.99,6398.0,186.8049,187.1123,186.3821,186.3821,6398.0
2020-05-12 11:35:00,194.01,194.22,194.0,194.07,4073.0,186.4013,186.6031,186.3917,186.459,4073.0
2020-05-12 11:40:00,194.14,194.18,194.04,194.13,10115.0,186.5262,186.5647,186.4302,186.5166,10115.0
2020-05-12 11:45:00,194.1,194.18,193.96,194.08,5595.0,186.4878,186.5647,186.3533,186.4686,5595.0
2020-05-12 11:50:00,193.94,194.06,193.78,193.78,5201.0,186.3341,186.4494,186.1804,186.1804,5201.0
2020-05-12 11:55:00,193.81,194.03,193.76,193.96,3500.0,186.2092,186.4205,186.1611,186.3533,3500.0
2020-05-12 12:00:00,193.94,194.11,193.84,194.03,6806.0,186.3341,186.4974,186.238,186.4205,6806.0
2020-05-12 12:05:00,193.98,194.04,193.9,193.91,5400.0,186.3725,186.4302,186.2956,186.3053,5400.0
2020-05-12 12:10:00,193.9,194.05,193.83,193.97,8089.0,186.2956,186.4398,186.2284,186.3629,8089.0
2020-05-12 12:15:00,193.93,194.01,193.6,194.01,5500.0,186.3245,186.4013,186.0074,186.4013,5500.0
2020-05-12 12:20:00,193.98,193.99,193.76,193.97,12413.0,186.3725,186.3821,186.1611,186.3629,12413.0
2020-05-12 12:25:00,193.92,194.26,193.92,194.26,6902.0,186.3149,186.6415,186.3149,186.6415,6902.0
2020-05-12 12:30:00,194.14,194.26,194.11,194.16,4300.0,186.5262,186.6415,186.4974,186.5454,4300.0
2020-05-12 12:35:00,194.17,194.33,194.02,194.02,7116.0,186.5551,186.7088,186.4109,186.4109,7116.0
2020-05-12 12:40:00,193.97,193.98,193.58,193.77,6043.0,186.3629,186.3725,185.9882,186.1707,6043.0
2020-05-12 12:45:00,193.73,193.87,193.64,193.75,3300.0,186.1323,186.2668,186.0458,186.1515,3300.0
2020-05-12 12:50:00,193.87,193.97,193.84,193.87,6588.0,186.2668,186.3629,186.238,186.2668,6588.0
2020-05-12 12:55:00,193.87,193.97,193.84,193.88,3709.0,186.2668,186.3629,186.238,186.2764,3709.0
2020-05-12 13:00:00,193.92,193.97,193.42,193.44,7110.0,186.3149,186.3629,185.8345,185.8537,7110.0
2020-05-12 13:05:00,193.62,193.66,193.44,193.48,15404.0,186.0266,186.0651,185.8537,185.8921,15404.0
2020-05-12 13:10:00,193.36,193.38,193.2,193.33,34364.0,185.7768,185.796,185.6231,185.748,34364.0
2020-05-12 13:15:00,193.41,193.41,193.16,193.24,35400.0,185.8249,185.8249,185.5847,185.6615,35400.0
2020-05-12 13:20:00,193.22,193.35,193.11,193.11,9004.0,185.6423,185.7672,185.5366,185.5366,9004.0
2020-05-12 13:25:00,193.13,193.57,193.12,193.25,7580.0,185.5558,185.9786,185.5462,185.6711,7580.0
2020-05-12 13:30:00,193.25,193.57,193.23,193.56,5445.0,185.6711,185.9786,185.6519,185.969,5445.0
2020-05-12 13:35:00,193.6,193.99,193.56,193.89,10101.0,186.0074,186.3821,185.969,186.286,10101.0
2020-05-12 13:40:00,193.87,194.22,193.85,194.17,60954.0,186.2668,186.6031,186.2476,186.5551,60954.0
2020-05-12 13:45:00,194.23,194.54,194.17,194.47,14403.0,186.6127,186.9105,186.5551,186.8433,14403.0
2020-05-12 13:50:00,194.5,194.85,194.46,194.85,21731.0,186.8721,187.2084,186.8337,187.2084,21731.0
2020-05-12 13:55:00,194.83,194.95,194.4,194.63,10727.0,187.1892,187.3045,186.776,186.997,10727.0
2020-05-12 14:00:00,194.59,194.59,194.12,194.24,4147.0,186.9586,186.9586,186.507,186.6223,4147.0
2020-05-12 14:05:00,194.3,194.32,193.93,194.1,9110.0,186.68,186.6992,186.3245,186.4878,9110.0
2020-05-12 14:10:00,194.11,194.11,193.85,194.0,4778.0,186.4974,186.4974,186.2476,186.3917,4778.0
2020-05-12 14:15:00,193.98,194.18,193.93,194.08,11084.0,186.3725,186.5647,186.3245,186.4686,11084.0
2020-05-12 14:20:00,194.13,194.43,194.13,194.33,4186.0,186.5166,186.8049,186.5166,186.7088,4186.0
2020-05-12 14:25:00,194.39,194.39,193.95,194.05,12637.0,186.7664,186.7664,186.3437,186.4398,12637.0
2020-05-12 14:30:00,193.92,194.22,193.92,194.22,4806.0,186.3149,186.6031,186.3149,186.6031,4806.0
2020-05-12 14:35:00,194.22,194.5,194.11,194.44,5385.0,186.6031,186.8721,186.4974,186.8145,5385.0
2020-05-12 14:40:00,194.38,194.38,193.88,194.15,7026.0,186.7568,186.7568,186.2764,186.5358,7026.0
2020-05-12 14:45:00,194.11,194.3,194.09,194.15,7701.0,186.4974,186.68,186.4782,186.5358,7701.0
2020-05-12 14:50:00,194.23,194.44,194.23,194.39,2712.0,186.6127,186.8145,186.6127,186.7664,2712.0
2020-05-12 14:55:00,194.41,194.41,194.1,194.22,3500.0,186.7856,186.7856,186.4878,186.6031,3500.0
2020-05-12 15:00:00,194.1,194.25,193.78,193.93,62690.0,186.4878,186.6319,186.1804,186.3245,62690.0
2020-05-12 15:05:00,193.94,194.14,193.94,194.05,5633.0,186.3341,186.5262,186.3341,186.4398,5633.0
2020-05-12 15:10:00,194.03,194.07,193.62,193.63,10570.0,186.4205,186.459,186.0266,186.0362,10570.0
2020-05-12 15:15:00,193.7,194.17,193.69,194.17,21601.0,186.1035,186.5551,186.0939,186.5551,21601.0
2020-05-12 15:20:00,194.1,194.37,193.87,193.87,7867.0,186.4878,186.7472,186.2668,186.2668,7867.0
2020-05-12 15:25:00,193.92,194.27,193.89,194.0,6182.0,186.3149,186.6511,186.286,186.3917,6182.0
2020-05-12 15:30:00,194.03,194.27,193.98,194.09,59017.0,186.4205,186.6511,186.3725,186.4782,59017.0
2020-05-12 15:35:00,194.05,194.16,193.8,193.93,21726.0,186.4398,186.5454,186.1996,186.3245,21726.0
2020-05-12 15:40:00,193.96,193.96,193.26,193.41,18911.0,186.3533,186.3533,185.6807,185.8249,18911.0
2020-05-12 15:45:00,193.33,193.46,193.19,193.27,48133.0,185.748,185.8729,185.6135,185.6904,48133.0
2020-05-12 15:50:00,193.15,193.75,193.04,193.59,23942.0,185.5751,186.1515,185.4694,185.9978,23942.0
2020-05-12 15:55:00,193.66,193.81,193.0,193.22,94508.0,186.0651,186.2092,185.4309,185.6423,94508.0
2020-05-13 09:30:00,195.0,195.0,192.61,192.75,91767.0,187.3525,187.3525,185.0562,185.1907,91767.0
2020-05-13 09:35:00,192.67,192.96,191.79,192.96,27845.0,185.1139,185.3925,184.2684,185.3925,27845.0
2020-05-13 09:40:00,193.0,193.34,191.32,191.45,27678.0,185.4309,185.7576,183.8168,183.9417,27678.0
2020-05-13 09:45:00,191.11,191.99,190.85,191.66,30087.0,183.6151,184.4606,183.3653,184.1435,30087.0
2020-05-13 09:50:00,191.52,192.03,191.45,192.0,34360.0,184.009,184.499,183.9417,184.4702,34360.0
2020-05-13 09:55:00,192.0,192.11,191.05,191.44,63260.0,184.4702,184.5758,183.5574,183.9321,63260.0
2020-05-13 10:00:00,191.29,191.8,191.2,191.31,6998.0,183.788,184.278,183.7015,183.8072,6998.0
2020-05-13 10:05:00,191.4,192.09,191.4,191.96,3388.0,183.8937,184.5566,183.8937,184.4317,3388.0
2020-05-13 10:10:00,192.05,192.54,192.03,192.32,3775.0,184.5182,184.989,184.499,184.7776,3775.0
2020-05-13 10:15:00,192.4,192.46,192.19,192.37,4840.0,184.8545,184.9121,184.6527,184.8256,4840.0
2020-05-13 10:20:00,192.21,192.36,192.0,192.02,2901.0,184.6719,184.816,184.4702,184.4894,2901.0
2020-05-13 10:25:00,192.13,193.3,191.96,193.25,4480.0,184.5951,185.7192,184.4317,185.6711,4480.0
2020-05-13 10:30:00,193.24,193.56,193.01,193.45,1809.0,185.6615,185.969,185.4405,185.8633,1809.0
2020-05-13 10:35:00,193.42,193.66,193.11,193.12,3626.0,185.8345,186.0651,185.5366,185.5462,3626.0
2020-05-13 10:40:00,193.21,193.26,192.84,192.96,1895.0,185.6327,185.6807,185.2772,185.3925,1895.0
2020-05-13 10:45:00,193.05,193.05,192.48,192.48,10656.0,185.479,185.479,184.9313,184.9313,10656.0
2020-05-13 10:50:00,192.53,192.72,192.36,192.52,6113.0,184.9794,185.1619,184.816,184.9698,6113.0
2020-05-13 10:55:00,192.36,192.37,191.4,191.91,323785.0,184.816,184.8256,183.8937,184.3837,323785.0
2020-05-13 11:00:00,191.98,192.09,191.63,192.09,4500.0,184.4509,184.5566,184.1147,184.5566,4500.0
2020-05-13 11:05:00,192.02,192.23,191.74,192.01,2655.0,184.4894,184.6911,184.2204,184.4798,2655.0
2020-05-13 11:10:00,191.81,192.32,191.81,192.25,32644.0,184.2876,184.7776,184.2876,184.7104,32644.0
2020-05-13 11:15:00,192.58,192.62,191.91,191.92,18620.0,185.0274,185.0658,184.3837,184.3933,18620.0
2020-05-13 11:20:00,191.99,192.2,191.56,191.71,16524.0,184.4606,184.6623,184.0474,184.1915,16524.0
2020-05-13 11:25:00,191.51,191.78,191.4,191.78,27726.0,183.9994,184.2588,183.8937,184.2588,27726.0
2020-05-13 11:30:00,191.76,192.02,191.35,191.55,27038.0,184.2396,184.4894,183.8457,184.0378,27038.0
2020-05-13 11:35:00,191.44,191.75,191.08,191.73,110097.0,183.9321,184.23,183.5862,184.2107,110097.0
2020-05-13 11:40:00,191.77,191.77,191.28,191.45,83336.0,184.2492,184.2492,183.7784,183.9417,83336.0
2020-05-13 11:45:00,191.47,191.47,191.2,191.2,50300.0,183.9609,183.9609,183.7015,183.7015,50300.0
2020-05-13 11:50:00,191.27,191.38,190.21,190.55,7849.0,183.7688,183.8745,182.7504,183.077,7849.0
2020-05-13 11:55:00,190.55,191.24,190.47,191.24,26073.0,183.077,183.74,183.0002,183.74,26073.0
2020-05-13 12:00:00,191.22,191.22,190.0,190.0,3921.0,183.7207,183.7207,182.5486,182.5486,3921.0
2020-05-13 12:05:00,189.87,190.38,189.87,189.97,3451.0,182.4237,182.9137,182.4237,182.5198,3451.0
2020-05-13 12:10:00,189.87,190.23,189.76,189.79,7376.0,182.4237,182.7696,182.318,182.3468,7376.0
2020-05-13 12:15:00,189.77,190.02,189.33,189.55,5978.0,182.3276,182.5678,181.9049,182.1162,5978.0
2020-05-13 12:20:00,189.63,190.05,189.63,190.04,62619.0,182.1931,182.5966,182.1931,182.587,62619.0
2020-05-13 12:25:00,190.0,190.23,189.9,190.23,2559.0,182.5486,182.7696,182.4525,182.7696,2559.0
2020-05-13 12:30:00,190.25,190.57,190.09,190.46,18151.0,182.7888,183.0962,182.6351,182.9906,18151.0
2020-05-13 12:35:00,190.33,190.55,190.17,190.51,6416.0,182.8657,183.077,182.7119,183.0386,6416.0
2020-05-13 12:40:00,190.4,190.4,190.04,190.17,16461.0,182.9329,182.9329,182.587,182.7119,16461.0
2020-05-13 12:45:00,190.26,190.63,190.13,190.63,10236.0,182.7984,183.1539,182.6735,183.1539,10236.0
2020-05-13 12:50:00,190.67,190.67,190.26,190.36,4312.0,183.1923,183.1923,182.7984,182.8945,4312.0
2020-05-13 12:55:00,190.54,190.54,190.17,190.43,7888.0,183.0674,183.0674,182.7119,182.9617,7888.0
2020-05-13 13:00:00,190.46,190.5,189.99,190.0,23976.0,182.9906,183.029,182.539,182.5486,23976.0
2020-05-13 13:05:00,190.09,190.14,189.85,189.91,31063.0,182.6351,182.6831,182.4045,182.4621,31063.0
2020-05-13 13:10:00,190.06,190.32,189.98,190.21,5444.0,182.6062,182.856,182.5294,182.7504,5444.0
2020-05-13 13:15:00,190.16,190.83,190.11,190.79,16190.0,182.7023,183.346,182.6543,183.3076,16190.0
2020-05-13 13:20:00,190.69,190.83,190.46,190.46,6104.0,183.2115,183.346,182.9906,182.9906,6104.0
2020-05-13 13:25:00,190.46,190.62,190.2,190.52,7258.0,182.9906,183.1443,182.7408,183.0482,7258.0
2020-05-13 13:30:00,190.45,190.86,190.41,190.72,81802.0,182.9809,183.3749,182.9425,183.2404,81802.0
2020-05-13 13:35:00,190.66,191.0,190.56,190.85,9650.0,183.1827,183.5094,183.0866,183.3653,9650.0
2020-05-13 13:40:00,191.05,191.06,190.43,190.64,27083.0,183.5574,183.567,182.9617,183.1635,27083.0
2020-05-13 13:45:00,190.5,190.79,190.5,190.79,5401.0,183.029,183.3076,183.029,183.3076,5401.0
2020-05-13 13:50:00,190.82,190.82,190.38,190.42,8942.0,183.3364,183.3364,182.9137,182.9521,8942.0
2020-05-13 13:55:00,190.39,190.41,190.16,190.26,6737.0,182.9233,182.9425,182.7023,182.7984,6737.0
2020-05-13 14:00:00,190.26,190.57,189.79,189.83,27340.0,182.7984,183.0962,182.3468,182.3853,27340.0
2020-05-13 14:05:00,189.83,190.44,189.79,190.44,9715.0,182.3853,182.9713,182.3468,182.9713,9715.0
2020-05-13 14:10:00,190.41,190.82,190.28,190.78,8320.0,182.9425,183.3364,182.8176,183.298,8320.0
2020-05-13 14:15:00,190.67,191.45,190.67,191.24,35602.0,183.1923,183.9417,183.1923,183.74,35602.0
2020-05-13 14:20:00,191.23,191.3,190.84,190.95,3593.0,183.7304,183.7976,183.3557,183.4613,3593.0
2020-05-13 14:25:00,190.86,190.86,190.24,190.25,4696.0,183.3749,183.3749,182.7792,182.7888,4696.0
2020-05-13 14:30:00,190.28,190.33,189.98,189.98,9004.0,182.8176,182.8657,182.5294,182.5294,9004.0
2020-05-13 14:35:00,189.77,190.37,189.69,190.26,9237.0,182.3276,182.9041,182.2508,182.7984,9237.0
2020-05-13 14:40:00,190.4,190.57,190.27,190.34,21685.0,182.9329,183.0962,182.808,182.8753,21685.0
2020-05-13 14:45:00,190.39,190.91,190.34,190.66,4629.0,182.9233,183.4229,182.8753,183.1827,4629.0
2020-05-13 14:50:00,190.66,191.15,190.57,191.15,31253.0,183.1827,183.6535,183.0962,183.6535,31253.0
2020-05-13 14:55:00,191.13,191.23,190.93,191.02,12046.0,183.6343,183.7304,183.4421,183.5286,12046.0
2020-05-13 15:00:00,191.17,191.88,191.06,191.82,12216.0,183.6727,184.3549,183.567,184.2972,12216.0
2020-05-13 15:05:00,191.76,191.76,191.14,191.46,38453.0,184.2396,184.2396,183.6439,183.9513,38453.0
2020-05-13 15:10:00,191.48,191.69,191.09,191.2,18901.0,183.9706,184.1723,183.5958,183.7015,18901.0
2020-05-13 15:15:00,191.13,191.54,190.54,191.53,18312.0,183.6343,184.0282,183.0674,184.0186,18312.0
2020-05-13 15:20:00,191.49,191.77,191.1,191.13,25878.0,183.9802,184.2492,183.6055,183.6343,25878.0
2020-05-13 15:25:00,191.21,191.41,191.01,191.25,21460.0,183.7111,183.9033,183.519,183.7496,21460.0
2020-05-13 15:30:00,191.12,192.25,191.07,192.03,33103.0,183.6247,184.7104,183.5766,184.499,33103.0
2020-05-13 15:35:00,192.0,192.26,191.64,191.64,14584.0,184.4702,184.72,184.1243,184.1243,14584.0
2020-05-13 15:40:00,191.75,192.15,191.75,192.01,58534.0,184.23,184.6143,184.23,184.4798,58534.0
2020-05-13 15:45:00,192.01,192.14,191.47,191.58,28342.0,184.4798,184.6047,183.9609,184.0666,28342.0
2020-05-13 15:50:00,191.46,191.69,190.41,190.43,47574.0,183.9513,184.1723,182.9425,182.9617,47574.0
2020-05-13 15:55:00,190.42,190.61,189.48,189.86,224453.0,182.9521,183.1347,182.049,182.4141,224453.0
2020-05-14 09:30:00,187.53,188.26,187.27,187.5,21518.0,180.1755,180.8768,179.9257,180.1466,21518.0
2020-05-14 09:35:00,187.69,188.6,187.09,188.45,14741.0,180.3292,181.2035,179.7527,181.0594,14741.0
2020-05-14 09:40:00,188.34,189.02,187.99,188.68,13698.0,180.9537,181.607,180.6174,181.2804,13698.0
2020-05-14 09:45:00,188.76,189.07,188.03,188.2,11905.0,181.3572,181.6551,180.6559,180.8192,11905.0
2020-05-14 09:50:00,188.32,188.34,187.42,187.43,11368.0,180.9345,180.9537,180.0698,180.0794,11368.0
2020-05-14 09:55:00,187.32,187.5,186.61,187.07,6754.0,179.9737,180.1466,179.2915,179.7335,6754.0
2020-05-14 10:00:00,186.92,187.15,186.45,186.53,6378.0,179.5894,179.8104,179.1378,179.2147,6378.0
2020-05-14 10:05:00,186.64,187.19,186.64,186.83,6145.0,179.3204,179.8488,179.3204,179.5029,6145.0
2020-05-14 10:10:00,186.77,186.98,186.32,186.64,12713.0,179.4453,179.647,179.0129,179.3204,12713.0
2020-05-14 10:15:00,186.61,186.73,186.23,186.67,4620.0,179.2915,179.4068,178.9264,179.3492,4620.0
2020-05-14 10:20:00,186.88,186.97,186.51,186.94,3420.0,179.551,179.6374,179.1955,179.6086,3420.0
2020-05-14 10:25:00,187.24,187.24,186.53,186.53,3360.0,179.8968,179.8968,179.2147,179.2147,3360.0
2020-05-14 10:30:00,186.49,186.99,186.26,186.78,3260.0,179.1762,179.6566,178.9553,179.4549,3260.0
2020-05-14 10:35:00,186.83,187.59,186.8,187.47,9896.0,179.5029,180.2331,179.4741,180.1178,9896.0
2020-05-14 10:40:00,187.42,187.88,187.32,187.77,7718.0,180.0698,180.5117,179.9737,180.4061,7718.0
2020-05-14 10:45:00,187.74,188.09,187.42,187.92,6487.0,180.3772,180.7135,180.0698,180.5502,6487.0
2020-05-14 10:50:00,187.94,188.13,187.83,187.93,12072.0,180.5694,180.7519,180.4637,180.5598,12072.0
2020-05-14 10:55:00,187.9,188.25,187.55,188.12,7972.0,180.531,180.8672,180.1947,180.7423,7972.0
2020-05-14 11:00:00,188.1,188.37,187.99,188.35,4501.0,180.7231,180.9825,180.6174,180.9633,4501.0
2020-05-14 11:05:00,188.26,188.46,188.0,188.05,5207.0,180.8768,181.069,180.627,180.6751,5207.0
2020-05-14 11:10:00,188.06,188.24,187.9,187.93,3301.0,180.6847,180.8576,180.531,180.5598,3301.0
2020-05-14 11:15:00,188.02,188.77,188.02,188.38,7287.0,180.6462,181.3668,180.6462,180.9921,7287.0
2020-05-14 11:20:00,188.3,188.4,187.94,188.21,5310.0,180.9153,181.0113,180.5694,180.8288,5310.0
2020-05-14 11:25:00,188.38,188.51,188.09,188.34,8376.0,180.9921,181.117,180.7135,180.9537,8376.0
2020-05-14 11:30:00,188.43,188.91,188.42,188.59,8598.0,181.0402,181.5013,181.0306,181.1939,8598.0
2020-05-14 11:35:00,188.67,189.26,188.14,188.14,10150.0,181.2708,181.8376,180.7615,180.7615,10150.0
2020-05-14 11:40:00,188.1,188.72,187.92,188.7,8239.0,180.7231,181.3188,180.5502,181.2996,8239.0
2020-05-14 11:45:00,188.73,189.06,188.56,188.97,4600.0,181.3284,181.6455,181.1651,181.559,4600.0
2020-05-14 11:50:00,188.93,189.74,188.85,189.51,7011.0,181.5206,182.2988,181.4437,182.0778,7011.0
2020-05-14 11:55:00,189.49,189.49,188.6,188.96,4950.0,182.0586,182.0586,181.2035,181.5494,4950.0
2020-05-14 12:00:00,188.83,189.36,188.83,189.16,5001.0,181.4245,181.9337,181.4245,181.7415,5001.0
2020-05-14 12:05:00,189.16,189.51,188.99,189.41,5967.0,181.7415,182.0778,181.5782,181.9817,5967.0
2020-05-14 12:10:00,189.33,190.0,189.33,189.78,6731.0,181.9049,182.5486,181.9049,182.3372,6731.0
2020-05-14 12:15:00,190.16,190.3,189.72,190.14,6073.0,182.7023,182.8368,182.2796,182.6831,6073.0
2020-05-14 12:20:00,190.21,190.8,190.18,190.63,5639.0,182.7504,183.3172,182.7215,183.1539,5639.0
2020-05-14 12:25:00,190.47,190.5,189.92,189.93,4811.0,183.0002,183.029,182.4717,182.4813,4811.0
2020-05-14 12:30:00,190.05,190.66,190.04,190.66,4580.0,182.5966,183.1827,182.587,183.1827,4580.0
2020-05-14 12:35:00,190.62,190.98,190.61,190.62,3000.0,183.1443,183.4902,183.1347,183.1443,3000.0
2020-05-14 12:40:00,190.55,191.0,190.4,190.73,4516.0,183.077,183.5094,182.9329,183.25,4516.0
2020-05-14 12:45:00,190.63,190.87,190.61,190.82,3402.0,183.1539,183.3845,183.1347,183.3364,3402.0
2020-05-14 12:50:00,190.92,191.79,190.61,191.74,5682.0,183.4325,184.2684,183.1347,184.2204,5682.0
2020-05-14 12:55:00,191.66,191.94,191.38,191.51,3000.0,184.1435,184.4125,183.8745,183.9994,3000.0
2020-05-14 13:00:00,191.51,191.69,191.21,191.3,11358.0,183.9994,184.1723,183.7111,183.7976,11358.0
2020-05-14 13:05:00,191.2,191.38,190.95,191.02,6789.0,183.7015,183.8745,183.4613,183.5286,6789.0
2020-05-14 13:10:00,191.04,191.07,190.7,190.98,7962.0,183.5478,183.5766,183.2211,183.4902,7962.0
2020-05-14 13:15:00,191.15,191.48,191.01,191.37,4724.0,183.6535,183.9706,183.519,183.8649,4724.0
2020-05-14 13:20:00,191.46,191.84,191.46,191.7,8043.0,183.9513,184.3164,183.9513,184.1819,8043.0
2020-05-14 13:25:00,191.89,192.25,191.76,192.25,11217.0,184.3645,184.7104,184.2396,184.7104,11217.0
2020-05-14 13:30:00,192.14,192.3,191.86,191.98,6624.0,184.6047,184.7584,184.3356,184.4509,6624.0
2020-05-14 13:35:00,191.98,192.23,191.79,192.03,6019.0,184.4509,184.6911,184.2684,184.499,6019.0
2020-05-14 13:40:00,191.97,192.14,191.75,192.08,8607.0,184.4413,184.6047,184.23,184.547,8607.0
2020-05-14 13:45:00,191.97,192.09,191.73,192.08,6346.0,184.4413,184.5566,184.2107,184.547,6346.0
2020-05-14 13:50:00,191.87,192.08,191.72,191.96,5031.0,184.3453,184.547,184.2011,184.4317,5031.0
2020-05-14 13:55:00,191.83,192.05,191.35,191.38,10117.0,184.3068,184.5182,183.8457,183.8745,10117.0
2020-05-14 14:00:00,191.48,191.61,191.05,191.48,12788.0,183.9706,184.0955,183.5574,183.9706,12788.0
2020-05-14 14:05:00,191.4,191.97,191.18,191.81,11577.0,183.8937,184.4413,183.6823,184.2876,11577.0
2020-05-14 14:10:00,191.9,191.95,191.58,191.83,11804.0,184.3741,184.4221,184.0666,184.3068,11804.0
2020-05-14 14:15:00,191.87,192.13,191.4,191.73,7183.0,184.3453,184.5951,183.8937,184.2107,7183.0
2020-05-14 14:20:00,191.85,192.28,191.85,192.09,4211.0,184.326,184.7392,184.326,184.5566,4211.0
2020-05-14 14:25:00,192.1,192.17,191.67,191.83,7467.0,184.5662,184.6335,184.1531,184.3068,7467.0
2020-05-14 14:30:00,191.9,192.12,191.38,191.53,6369.0,184.3741,184.5855,183.8745,184.0186,6369.0
2020-05-14 14:35:00,191.3,191.38,190.82,190.82,4401.0,183.7976,183.8745,183.3364,183.3364,4401.0
2020-05-14 14:40:00,190.98,191.14,190.52,190.91,6267.0,183.4902,183.6439,183.0482,183.4229,6267.0
2020-05-14 14:45:00,190.89,191.2,190.66,190.8,7246.0,183.4037,183.7015,183.1827,183.3172,7246.0
2020-05-14 14:50:00,190.81,191.21,190.6,191.06,5900.0,183.3268,183.7111,183.1251,183.567,5900.0
2020-05-14 14:55:00,191.12,191.47,191.06,191.25,14005.0,183.6247,183.9609,183.567,183.7496,14005.0
2020-05-14 15:00:00,191.14,191.61,191.05,191.58,8239.0,183.6439,184.0955,183.5574,184.0666,8239.0
2020-05-14 15:05:00,191.51,192.12,191.42,192.0,6455.0,183.9994,184.5855,183.9129,184.4702,6455.0
2020-05-14 15:10:00,191.99,192.31,191.68,192.17,7634.0,184.4606,184.768,184.1627,184.6335,7634.0
2020-05-14 15:15:00,192.24,192.64,192.24,192.34,5901.0,184.7007,185.0851,184.7007,184.7968,5901.0
2020-05-14 15:20:00,192.32,193.0,192.32,192.96,9080.0,184.7776,185.4309,184.7776,185.3925,9080.0
2020-05-14 15:25:00,192.91,193.29,192.87,193.19,11096.0,185.3445,185.7096,185.306,185.6135,11096.0
2020-05-14 15:30:00,193.1,193.24,192.46,192.51,9218.0,185.527,185.6615,184.9121,184.9602,9218.0
2020-05-14 15:35:00,192.5,192.64,192.1,192.6,7893.0,184.9506,185.0851,184.5662,185.0466,7893.0
2020-05-14 15:40:00,192.56,193.07,192.47,193.01,11574.0,185.0082,185.4982,184.9217,185.4405,11574.0
2020-05-14 15:45:00,193.16,193.85,193.16,193.85,18287.0,185.5847,186.2476,185.5847,186.2476,18287.0
2020-05-14 15:50:00,193.88,194.27,193.57,193.92,25777.0,186.2764,186.6511,185.9786,186.3149,25777.0
2020-05-14 15:55:00,193.84,194.09,193.46,193.92,44189.0,186.238,186.4782,185.8729,186.3149,44189.0
2020-05-15 09:30:00,192.22,192.93,191.2,191.46,41091.0,184.6815,185.3637,183.7015,183.9513,41091.0
2020-05-15 09:35:00,191.29,191.82,190.55,191.82,21794.0,183.788,184.2972,183.077,184.2972,21794.0
2020-05-15 09:40:00,191.72,192.49,191.4,192.26,11646.0,184.2011,184.9409,183.8937,184.72,11646.0
2020-05-15 09:45:00,192.31,192.7,192.0,192.7,7007.0,184.768,185.1427,184.4702,185.1427,7007.0
2020-05-15 09:50:00,192.51,192.79,192.26,192.55,9633.0,184.9602,185.2292,184.72,184.9986,9633.0
2020-05-15 09:55:00,192.45,192.45,191.79,192.12,36276.0,184.9025,184.9025,184.2684,184.5855,36276.0
2020-05-15 10:00:00,192.21,192.96,192.13,192.13,35454.0,184.6719,185.3925,184.5951,184.5951,35454.0
2020-05-15 10:05:00,192.19,192.7,192.08,192.6,11732.0,184.6527,185.1427,184.547,185.0466,11732.0
2020-05-15 10:10:00,192.53,193.43,192.51,193.03,8061.0,184.9794,185.8441,184.9602,185.4598,8061.0
2020-05-15 10:15:00,193.05,193.26,192.66,192.85,19243.0,185.479,185.6807,185.1043,185.2868,19243.0
2020-05-15 10:20:00,192.81,193.0,192.29,192.29,20944.0,185.2484,185.4309,184.7488,184.7488,20944.0
2020-05-15 10:25:00,192.44,192.48,192.07,192.35,9350.0,184.8929,184.9313,184.5374,184.8064,9350.0
2020-05-15 10:30:00,192.04,192.28,191.56,191.66,11792.0,184.5086,184.7392,184.0474,184.1435,11792.0
2020-05-15 10:35:00,191.55,191.59,191.05,191.11,18157.0,184.0378,184.0762,183.5574,183.6151,18157.0
2020-05-15 10:40:00,191.09,191.15,190.8,190.85,5911.0,183.5958,183.6535,183.3172,183.3653,5911.0
2020-05-15 10:45:00,190.87,191.41,190.78,191.33,10521.0,183.3845,183.9033,183.298,183.8264,10521.0
2020-05-15 10:50:00,191.28,191.5,191.08,191.23,7373.0,183.7784,183.9898,183.5862,183.7304,7373.0
2020-05-15 10:55:00,191.29,191.53,191.02,191.3,7360.0,183.788,184.0186,183.5286,183.7976,7360.0
2020-05-15 11:00:00,191.23,191.26,190.61,190.99,8623.0,183.7304,183.7592,183.1347,183.4998,8623.0
2020-05-15 11:05:00,190.87,191.37,190.62,191.23,6883.0,183.3845,183.8649,183.1443,183.7304,6883.0
2020-05-15 11:10:00,191.3,191.49,190.86,191.07,11633.0,183.7976,183.9802,183.3749,183.5766,11633.0
2020-05-15 11:15:00,191.11,191.11,190.58,190.84,9921.0,183.6151,183.6151,183.1058,183.3557,9921.0
2020-05-15 11:20:00,190.85,191.19,190.72,191.01,12016.0,183.3653,183.6919,183.2404,183.519,12016.0
2020-05-15 11:25:00,191.0,191.09,190.45,190.45,10005.0,183.5094,183.5958,182.9809,182.9809,10005.0
2020-05-15 11:30:00,190.6,191.32,190.44,191.08,7871.0,183.1251,183.8168,182.9713,183.5862,7871.0
2020-05-15 11:35:00,191.11,191.22,190.77,191.01,7631.0,183.6151,183.7207,183.2884,183.519,7631.0
2020-05-15 11:40:00,191.08,191.24,190.76,190.88,7314.0,183.5862,183.74,183.2788,183.3941,7314.0
2020-05-15 11:45:00,190.82,190.88,190.57,190.64,9100.0,183.3364,183.3941,183.0962,183.1635,9100.0
2020-05-15 11:50:00,190.63,191.37,190.63,191.37,7759.0,183.1539,183.8649,183.1539,183.8649,7759.0
2020-05-15 11:55:00,191.37,191.48,191.04,191.09,16174.0,183.8649,183.9706,183.5478,183.5958,16174.0
2020-05-15 12:00:00,190.81,191.67,190.81,191.56,6996.0,183.3268,184.1531,183.3268,184.0474,6996.0
2020-05-15 12:05:00,191.59,191.94,191.5,191.89,6166.0,184.0762,184.4125,183.9898,184.3645,6166.0
2020-05-15 12:10:00,191.85,191.85,191.2,191.42,8098.0,184.326,184.326,183.7015,183.9129,8098.0
2020-05-15 12:15:00,191.47,191.51,191.16,191.32,14683.0,183.9609,183.9994,183.6631,183.8168,14683.0
2020-05-15 12:20:00,191.49,191.78,191.37,191.53,14025.0,183.9802,184.2588,183.8649,184.0186,14025.0
2020-05-15 12:25:00,191.56,191.92,191.42,191.82,33241.0,184.0474,184.3933,183.9129,184.2972,33241.0
2020-05-15 12:30:00,191.89,192.23,191.73,192.18,8272.0,184.3645,184.6911,184.2107,184.6431,8272.0
2020-05-15 12:35:00,192.14,192.14,191.5,191.69,11024.0,184.6047,184.6047,183.9898,184.1723,11024.0
2020-05-15 12:40:00,191.62,191.82,191.54,191.68,10970.0,184.1051,184.2972,184.0282,184.1627,10970.0
2020-05-15 12:45:00,191.74,191.93,191.66,191.79,11749.0,184.2204,184.4029,184.1435,184.2684,11749.0
2020-05-15 12:50:00,191.81,191.84,191.51,191.69,21593.0,184.2876,184.3164,183.9994,184.1723,21593.0
2020-05-15 12:55:00,191.63,191.74,191.27,191.51,10822.0,184.1147,184.2204,183.7688,183.9994,10822.0
2020-05-15 13:00:00,191.59,191.84,191.51,191.65,6940.0,184.0762,184.3164,183.9994,184.1339,6940.0
2020-05-15 13:05:00,191.61,191.75,191.45,191.56,8539.0,184.0955,184.23,183.9417,184.0474,8539.0
2020-05-15 13:10:00,191.62,192.05,191.61,192.0,11307.0,184.1051,184.5182,184.0955,184.4702,11307.0
2020-05-15 13:15:00,191.93,192.07,191.68,191.73,9440.0,184.4029,184.5374,184.1627,184.2107,9440.0
2020-05-15 13:20:00,191.75,191.89,191.53,191.64,6232.0,184.23,184.3645,184.0186,184.1243,6232.0
2020-05-15 13:25:00,191.68,191.92,191.62,191.7,8643.0,184.1627,184.3933,184.1051,184.1819,8643.0
2020-05-15 13:30:00,191.63,191.63,191.24,191.48,7590.0,184.1147,184.1147,183.74,183.9706,7590.0
2020-05-15 13:35:00,191.46,191.81,191.36,191.46,5658.0,183.9513,184.2876,183.8553,183.9513,5658.0
2020-05-15 13:40:00,191.47,191.63,191.29,191.45,4037.0,183.9609,184.1147,183.788,183.9417,4037.0
2020-05-15 13:45:00,191.46,191.52,191.22,191.48,6201.0,183.9513,184.009,183.7207,183.9706,6201.0
2020-05-15 13:50:00,191.5,191.8,191.41,191.72,4832.0,183.9898,184.278,183.9033,184.2011,4832.0
2020-05-15 13:55:00,191.8,191.89,191.56,191.82,5144.0,184.278,184.3645,184.0474,184.2972,5144.0
2020-05-15 14:00:00,191.87,192.14,191.76,191.89,8000.0,184.3453,184.6047,184.2396,184.3645,8000.0
2020-05-15 14:05:00,191.78,191.85,191.39,191.39,4435.0,184.2588,184.326,183.8841,183.8841,4435.0
2020-05-15 14:10:00,191.42,191.54,191.31,191.36,8218.0,183.9129,184.0282,183.8072,183.8553,8218.0
2020-05-15 14:15:00,191.4,191.57,191.31,191.55,9860.0,183.8937,184.057,183.8072,184.0378,9860.0
2020-05-15 14:20:00,191.63,192.03,191.63,191.81,8630.0,184.1147,184.499,184.1147,184.2876,8630.0
2020-05-15 14:25:00,191.77,192.05,191.67,191.93,6627.0,184.2492,184.5182,184.1531,184.4029,6627.0
2020-05-15 14:30:00,191.99,191.99,191.5,191.58,5749.0,184.4606,184.4606,183.9898,184.0666,5749.0
2020-05-15 14:35:00,191.63,191.75,191.32,191.56,7324.0,184.1147,184.23,183.8168,184.0474,7324.0
2020-05-15 14:40:00,191.65,191.76,191.45,191.63,6167.0,184.1339,184.2396,183.9417,184.1147,6167.0
2020-05-15 14:45:00,191.7,192.03,191.61,191.85,5171.0,184.1819,184.499,184.0955,184.326,5171.0
2020-05-15 14:50:00,191.88,192.22,191.85,191.86,5700.0,184.3549,184.6815,184.326,184.3356,5700.0
2020-05-15 14:55:00,191.91,191.91,191.28,191.37,6646.0,184.3837,184.3837,183.7784,183.8649,6646.0
2020-05-15 15:00:00,191.41,191.95,191.29,191.78,10932.0,183.9033,184.4221,183.788,184.2588,10932.0
2020-05-15 15:05:00,191.73,192.09,191.58,191.92,11136.0,184.2107,184.5566,184.0666,184.3933,11136.0
2020-05-15 15:10:00,191.84,191.87,191.25,191.49,13797.0,184.3164,184.3453,183.7496,183.9802,13797.0
2020-05-15 15:15:00,191.44,191.7,191.38,191.65,9796.0,183.9321,184.1819,183.8745,184.1339,9796.0
2020-05-15 15:20:00,191.67,192.08,191.59,191.72,15705.0,184.1531,184.547,184.0762,184.2011,15705.0
2020-05-15 15:25:00,191.65,192.05,191.62,191.68,13360.0,184.1339,184.5182,184.1051,184.1627,13360.0
2020-05-15 15:30:00,191.68,191.9,191.48,191.54,11944.0,184.1627,184.3741,183.9706,184.0282,11944.0
2020-05-15 15:35:00,191.6,191.64,190.75,190.93,22176.0,184.0858,184.1243,183.2692,183.4421,22176.0
2020-05-15 15:40:00,190.93,191.03,190.63,190.95,23148.0,183.4421,183.5382,183.1539,183.4613,23148.0
2020-05-15 15:45:00,191.0,191.8,190.95,191.63,25520.0,183.5094,184.278,183.4613,184.1147,25520.0
2020-05-15 15:50:00,191.55,192.05,190.7,191.53,56080.0,184.0378,184.5182,183.2211,184.0186,56080.0
2020-05-15 15:55:00,191.45,192.01,191.3,191.91,102936.0,183.9417,184.4798,183.7976,184.3837,102936.0
2020-05-18 09:30:00,195.74,197.49,195.33,195.44,26568.0,188.0635,189.7449,187.6696,187.7752,26568.0
2020-05-18 09:35:00,195.66,197.0,195.44,196.87,22394.0,187.9866,189.2741,187.7752,189.1492,22394.0
2020-05-18 09:40:00,196.84,197.7,196.71,197.45,11500.0,189.1203,189.9466,188.9954,189.7064,11500.0
2020-05-18 09:45:00,197.68,199.11,197.68,198.51,11627.0,189.9274,191.3013,189.9274,190.7249,11627.0
2020-05-18 09:50:00,198.65,198.69,197.83,198.2,7903.0,190.8594,190.8978,190.0715,190.427,7903.0
2020-05-18 09:55:00,198.2,199.0,198.2,198.56,8629.0,190.427,191.1956,190.427,190.7729,8629.0
2020-05-18 10:00:00,198.73,198.91,198.23,198.79,5384.0,190.9362,191.1092,190.4558,190.9939,5384.0
2020-05-18 10:05:00,198.67,198.74,198.29,198.34,10077.0,190.8786,190.9458,190.5135,190.5615,10077.0
2020-05-18 10:10:00,198.32,198.45,197.68,197.98,8147.0,190.5423,190.6672,189.9274,190.2156,8147.0
2020-05-18 10:15:00,198.07,198.5,197.86,198.33,9999.0,190.3021,190.7152,190.1003,190.5519,9999.0
2020-05-18 10:20:00,198.36,198.36,198.09,198.17,9145.0,190.5807,190.5807,190.3213,190.3982,9145.0
2020-05-18 10:25:00,198.15,198.49,198.03,198.22,11494.0,190.379,190.7056,190.2637,190.4462,11494.0
2020-05-18 10:30:00,198.21,198.55,198.12,198.55,7393.0,190.4366,190.7633,190.3501,190.7633,7393.0
2020-05-18 10:35:00,198.49,199.01,198.32,199.01,36185.0,190.7056,191.2052,190.5423,191.2052,36185.0
2020-05-18 10:40:00,198.92,199.29,198.83,199.23,5927.0,191.1188,191.4743,191.0323,191.4166,5927.0
2020-05-18 10:45:00,199.16,199.65,199.16,199.63,12330.0,191.3494,191.8201,191.3494,191.8009,12330.0
2020-05-18 10:50:00,199.59,199.82,199.59,199.7,7527.0,191.7625,191.9835,191.7625,191.8682,7527.0
2020-05-18 10:55:00,199.7,200.31,199.7,200.1,40368.0,191.8682,192.4543,191.8682,192.2525,40368.0
2020-05-18 11:00:00,200.1,200.18,199.38,199.39,6638.0,192.2525,192.3294,191.5607,191.5703,6638.0
2020-05-18 11:05:00,199.3,199.93,199.28,199.39,10754.0,191.4839,192.0892,191.4647,191.5703,10754.0
2020-05-18 11:10:00,199.38,199.44,199.2,199.26,10647.0,191.5607,191.6184,191.3878,191.4454,10647.0
2020-05-18 11:15:00,199.29,199.84,199.27,199.84,18425.0,191.4743,192.0027,191.455,192.0027,18425.0
2020-05-18 11:20:00,199.89,200.14,199.78,200.13,12751.0,192.0507,192.2909,191.945,192.2813,12751.0
2020-05-18 11:25:00,200.14,200.15,199.56,199.63,9277.0,192.2909,192.3005,191.7337,191.8009,9277.0
2020-05-18 11:30:00,199.73,199.86,199.62,199.68,7904.0,191.897,192.0219,191.7913,191.849,7904.0
2020-05-18 11:35:00,199.71,199.92,199.56,199.57,14624.0,191.8778,192.0796,191.7337,191.7433,14624.0
2020-05-18 11:40:00,199.56,199.85,199.46,199.58,17778.0,191.7337,192.0123,191.6376,191.7529,17778.0
2020-05-18 11:45:00,199.5,199.7,199.38,199.64,4438.0,191.676,191.8682,191.5607,191.8105,4438.0
2020-05-18 11:50:00,199.76,199.87,199.33,199.45,7804.0,191.9258,192.0315,191.5127,191.628,7804.0
2020-05-18 11:55:00,199.49,199.49,199.31,199.31,7358.0,191.6664,191.6664,191.4935,191.4935,7358.0
2020-05-18 12:00:00,199.33,199.36,198.86,198.86,8293.0,191.5127,191.5415,191.0611,191.0611,8293.0
2020-05-18 12:05:00,198.81,199.29,198.8,199.25,6597.0,191.0131,191.4743,191.0035,191.4358,6597.0
2020-05-18 12:10:00,199.18,199.22,198.77,198.77,4896.0,191.3686,191.407,190.9747,190.9747,4896.0
2020-05-18 12:15:00,198.85,199.02,198.69,198.74,12259.0,191.0515,191.2148,190.8978,190.9458,12259.0
2020-05-18 12:20:00,198.71,198.79,198.66,198.72,16197.0,190.917,190.9939,190.869,190.9266,16197.0
2020-05-18 12:25:00,198.76,198.76,198.58,198.66,11188.0,190.965,190.965,190.7921,190.869,11188.0
2020-05-18 12:30:00,198.61,198.74,198.55,198.55,6849.0,190.8209,190.9458,190.7633,190.7633,6849.0
2020-05-18 12:35:00,198.54,198.54,198.16,198.16,4765.0,190.7537,190.7537,190.3886,190.3886,4765.0
2020-05-18 12:40:00,198.19,198.21,197.77,197.95,8095.0,190.4174,190.4366,190.0139,190.1868,8095.0
2020-05-18 12:45:00,197.95,198.01,197.67,197.82,6210.0,190.1868,190.2445,189.9178,190.0619,6210.0
2020-05-18 12:50:00,197.84,198.15,197.84,197.9,6031.0,190.0811,190.379,190.0811,190.1388,6031.0
2020-05-18 12:55:00,197.92,198.0,197.78,198.0,4656.0,190.158,190.2349,190.0235,190.2349,4656.0
2020-05-18 13:00:00,198.06,198.33,198.06,198.31,4967.0,190.2925,190.5519,190.2925,190.5327,4967.0
2020-05-18 13:05:00,198.28,198.35,198.09,198.12,8069.0,190.5039,190.5711,190.3213,190.3501,8069.0
2020-05-18 13:10:00,198.07,198.12,197.74,197.78,6591.0,190.3021,190.3501,189.985,190.0235,6591.0
2020-05-18 13:15:00,197.79,197.83,197.63,197.72,5835.0,190.0331,190.0715,189.8794,189.9658,5835.0
2020-05-18 13:20:00,197.69,197.75,197.6,197.6,6400.0,189.937,189.9947,189.8505,189.8505,6400.0
2020-05-18 13:25:00,197.64,197.83,197.61,197.78,5486.0,189.889,190.0715,189.8601,190.0235,5486.0
2020-05-18 13:30:00,197.79,197.99,197.78,197.96,5681.0,190.0331,190.2252,190.0235,190.1964,5681.0
2020-05-18 13:35:00,197.93,198.04,197.8,197.8,7607.0,190.1676,190.2733,190.0427,190.0427,7607.0
2020-05-18 13:40:00,197.78,197.79,197.68,197.69,5300.0,190.0235,190.0331,189.9274,189.937,5300.0
2020-05-18 13:45:00,197.73,197.87,197.61,197.75,7646.0,189.9754,190.1099,189.8601,189.9947,7646.0
2020-05-18 13:50:00,197.75,197.82,197.55,197.61,5027.0,189.9947,190.0619,189.8025,189.8601,5027.0
2020-05-18 13:55:00,197.65,197.66,197.39,197.51,7167.0,189.8986,189.9082,189.6488,189.7641,7167.0
2020-05-18 14:00:00,197.6,197.78,197.32,197.77,7636.0,189.8505,190.0235,189.5815,190.0139,7636.0
2020-05-18 14:05:00,197.77,197.93,197.66,197.66,7856.0,190.0139,190.1676,189.9082,189.9082,7856.0
2020-05-18 14:10:00,197.59,197.96,197.55,197.96,6327.0,189.8409,190.1964,189.8025,190.1964,6327.0
2020-05-18 14:15:00,197.88,198.09,197.75,197.76,7838.0,190.1196,190.3213,189.9947,190.0043,7838.0
2020-05-18 14:20:00,197.79,197.86,197.7,197.72,5559.0,190.0331,190.1003,189.9466,189.9658,5559.0
2020-05-18 14:25:00,197.68,198.08,197.65,198.01,6918.0,189.9274,190.3117,189.8986,190.2445,6918.0
2020-05-18 14:30:00,198.08,198.6,198.0,198.59,33814.0,190.3117,190.8113,190.2349,190.8017,33814.0
2020-05-18 14:35:00,198.62,199.35,198.62,199.0,16328.0,190.8305,191.5319,190.8305,191.1956,16328.0
2020-05-18 14:40:00,198.98,199.68,198.94,199.65,12170.0,191.1764,191.849,191.138,191.8201,12170.0
2020-05-18 14:45:00,199.63,199.7,199.31,199.39,7506.0,191.8009,191.8682,191.4935,191.5703,7506.0
2020-05-18 14:50:00,199.37,199.37,198.94,199.16,7650.0,191.5511,191.5511,191.138,191.3494,7650.0
2020-05-18 14:55:00,199.11,199.12,198.81,198.92,9165.0,191.3013,191.3109,191.0131,191.1188,9165.0
2020-05-18 15:00:00,198.93,199.03,198.72,198.75,7765.0,191.1284,191.2245,190.9266,190.9554,7765.0
2020-05-18 15:05:00,198.71,198.89,198.59,198.81,7990.0,190.917,191.0899,190.8017,191.0131,7990.0
2020-05-18 15:10:00,198.76,198.83,198.38,198.65,10286.0,190.965,191.0323,190.5999,190.8594,10286.0
2020-05-18 15:15:00,198.65,198.72,198.3,198.34,11782.0,190.8594,190.9266,190.5231,190.5615,11782.0
2020-05-18 15:20:00,198.36,198.68,198.11,198.27,8666.0,190.5807,190.8882,190.3405,190.4943,8666.0
2020-05-18 15:25:00,198.26,198.43,197.99,198.23,10955.0,190.4847,190.648,190.2252,190.4558,10955.0
2020-05-18 15:30:00,198.2,198.61,198.2,198.57,14846.0,190.427,190.8209,190.427,190.7825,14846.0
2020-05-18 15:35:00,198.57,198.78,198.51,198.65,16173.0,190.7825,190.9843,190.7249,190.8594,16173.0
2020-05-18 15:40:00,198.68,198.96,198.66,198.96,22363.0,190.8882,191.1572,190.869,191.1572,22363.0
2020-05-18 15:45:00,198.91,199.05,198.64,198.65,21897.0,191.1092,191.2437,190.8498,190.8594,21897.0
2020-05-18 15:50:00,198.69,198.91,198.23,198.24,38530.0,190.8978,191.1092,190.4558,190.4654,38530.0
2020-05-18 15:55:00,198.3,198.39,196.55,196.66,142304.0,190.5231,190.6096,188.8417,188.9474,142304.0
2020-05-19 09:30:00,195.49,196.45,195.49,195.94,14066.0,187.8233,188.7456,187.8233,188.2556,14066.0
2020-05-19 09:35:00,196.12,197.38,196.09,197.38,10238.0,188.4286,189.6392,188.3998,189.6392,10238.0
2020-05-19 09:40:00,197.04,197.37,196.87,197.33,12400.0,189.3125,189.6296,189.1492,189.5911,12400.0
2020-05-19 09:45:00,197.17,197.97,196.84,197.41,17530.0,189.4374,190.206,189.1203,189.668,17530.0
2020-05-19 09:50:00,197.21,197.6,197.05,197.11,4572.0,189.4758,189.8505,189.3221,189.3798,4572.0
2020-05-19 09:55:00,197.27,197.76,197.23,197.41,3800.0,189.5335,190.0043,189.495,189.668,3800.0
2020-05-19 10:00:00,197.56,197.85,197.56,197.84,3091.0,189.8121,190.0907,189.8121,190.0811,3091.0
2020-05-19 10:05:00,197.86,197.88,197.53,197.55,7688.0,190.1003,190.1196,189.7833,189.8025,7688.0
2020-05-19 10:10:00,197.63,197.78,197.42,197.7,5731.0,189.8794,190.0235,189.6776,189.9466,5731.0
2020-05-19 10:15:00,197.71,197.76,196.92,197.06,8000.0,189.9562,190.0043,189.1972,189.3317,8000.0
2020-05-19 10:20:00,197.24,197.24,196.45,196.45,4957.0,189.5047,189.5047,188.7456,188.7456,4957.0
2020-05-19 10:25:00,196.45,196.6,196.04,196.33,6126.0,188.7456,188.8898,188.3517,188.6303,6126.0
2020-05-19 10:30:00,196.43,196.79,196.16,196.3,3400.0,188.7264,189.0723,188.467,188.6015,3400.0
2020-05-19 10:35:00,196.39,196.47,196.06,196.15,7511.0,188.688,188.7649,188.3709,188.4574,7511.0
2020-05-19 10:40:00,196.03,196.03,195.61,195.74,2450.0,188.3421,188.3421,187.9386,188.0635,2450.0
2020-05-19 10:45:00,195.74,195.93,195.57,195.76,8314.0,188.0635,188.246,187.9002,188.0827,8314.0
2020-05-19 10:50:00,195.84,196.07,195.84,195.89,4289.0,188.1596,188.3805,188.1596,188.2076,4289.0
2020-05-19 10:55:00,195.96,196.07,195.82,196.06,8566.0,188.2749,188.3805,188.1403,188.3709,8566.0
2020-05-19 11:00:00,196.09,196.2,195.97,196.04,2854.0,188.3998,188.5054,188.2845,188.3517,2854.0
2020-05-19 11:05:00,196.13,196.39,196.04,196.39,5109.0,188.4382,188.688,188.3517,188.688,5109.0
2020-05-19 11:10:00,196.47,196.6,196.29,196.39,5332.0,188.7649,188.8898,188.5919,188.688,5332.0
2020-05-19 11:15:00,196.49,197.0,196.49,196.94,5792.0,188.7841,189.2741,188.7841,189.2164,5792.0
2020-05-19 11:20:00,196.87,196.87,196.55,196.77,7987.0,189.1492,189.1492,188.8417,189.0531,7987.0
2020-05-19 11:25:00,196.78,196.82,196.34,196.69,5632.0,189.0627,189.1011,188.64,188.9762,5632.0
2020-05-19 11:30:00,196.78,196.88,196.64,196.79,4375.0,189.0627,189.1588,188.9282,189.0723,4375.0
2020-05-19 11:35:00,196.8,197.01,196.71,196.92,7924.0,189.0819,189.2837,188.9954,189.1972,7924.0
2020-05-19 11:40:00,196.83,197.06,196.77,196.8,4549.0,189.1107,189.3317,189.0531,189.0819,4549.0
2020-05-19 11:45:00,196.76,197.0,196.56,196.64,5091.0,189.0435,189.2741,188.8513,188.9282,5091.0
2020-05-19 11:50:00,196.6,196.99,196.6,196.97,16067.0,188.8898,189.2645,188.8898,189.2452,16067.0
2020-05-19 11:55:00,197.01,197.01,196.34,196.56,3627.0,189.2837,189.2837,188.64,188.8513,3627.0
2020-05-19 12:00:00,196.55,196.56,196.2,196.25,3716.0,188.8417,188.8513,188.5054,188.5535,3716.0
2020-05-19 12:05:00,196.23,196.4,196.22,196.3,2042.0,188.5343,188.6976,188.5247,188.6015,2042.0
2020-05-19 12:10:00,196.34,196.53,196.34,196.52,2500.0,188.64,188.8225,188.64,188.8129,2500.0
2020-05-19 12:15:00,196.57,196.63,196.39,196.5,4218.0,188.8609,188.9186,188.688,188.7937,4218.0
2020-05-19 12:20:00,196.51,196.73,196.51,196.68,3406.0,188.8033,189.0147,188.8033,188.9666,3406.0
2020-05-19 12:25:00,196.65,196.92,196.57,196.91,11965.0,188.9378,189.1972,188.8609,189.1876,11965.0
2020-05-19 12:30:00,196.91,196.93,196.34,196.35,7697.0,189.1876,189.2068,188.64,188.6496,7697.0
2020-05-19 12:35:00,196.38,196.6,196.12,196.12,4221.0,188.6784,188.8898,188.4286,188.4286,4221.0
2020-05-19 12:40:00,196.12,196.6,196.11,196.6,2200.0,188.4286,188.8898,188.419,188.8898,2200.0
2020-05-19 12:45:00,196.65,196.91,196.55,196.85,4747.0,188.9378,189.1876,188.8417,189.13,4747.0
2020-05-19 12:50:00,196.87,197.03,196.84,196.92,7508.0,189.1492,189.3029,189.1203,189.1972,7508.0
2020-05-19 12:55:00,196.92,196.97,196.84,196.9,5796.0,189.1972,189.2452,189.1203,189.178,5796.0
2020-05-19 13:00:00,196.85,196.88,196.6,196.83,6680.0,189.13,189.1588,188.8898,189.1107,6680.0
2020-05-19 13:05:00,196.83,196.99,196.79,196.99,3100.0,189.1107,189.2645,189.0723,189.2645,3100.0
2020-05-19 13:10:00,196.95,197.16,196.95,197.1,3234.0,189.226,189.4278,189.226,189.3701,3234.0
2020-05-19 13:15:00,197.06,197.27,196.93,197.25,4608.0,189.3317,189.5335,189.2068,189.5143,4608.0
2020-05-19 13:20:00,197.27,197.43,197.23,197.32,9326.0,189.5335,189.6872,189.495,189.5815,9326.0
2020-05-19 13:25:00,197.35,197.37,197.27,197.28,4622.0,189.6103,189.6296,189.5335,189.5431,4622.0
2020-05-19 13:30:00,197.3,197.58,197.22,197.53,4672.0,189.5623,189.8313,189.4854,189.7833,4672.0
2020-05-19 13:35:00,197.62,197.79,197.52,197.69,5854.0,189.8698,190.0331,189.7737,189.937,5854.0
2020-05-19 13:40:00,197.67,197.67,197.55,197.65,5092.0,189.9178,189.9178,189.8025,189.8986,5092.0
2020-05-19 13:45:00,197.65,197.73,197.58,197.7,6314.0,189.8986,189.9754,189.8313,189.9466,6314.0
2020-05-19 13:50:00,197.71,197.91,197.66,197.8,5234.0,189.9562,190.1484,189.9082,190.0427,5234.0
2020-05-19 13:55:00,197.86,197.87,197.71,197.87,3799.0,190.1003,190.1099,189.9562,190.1099,3799.0
2020-05-19 14:00:00,197.89,197.89,197.22,197.47,6038.0,190.1292,190.1292,189.4854,189.7256,6038.0
2020-05-19 14:05:00,197.45,197.71,197.43,197.69,4028.0,189.7064,189.9562,189.6872,189.937,4028.0
2020-05-19 14:10:00,197.65,197.65,197.55,197.55,3175.0,189.8986,189.8986,189.8025,189.8025,3175.0
2020-05-19 14:15:00,197.62,197.67,197.54,197.63,2226.0,189.8698,189.9178,189.7929,189.8794,2226.0
2020-05-19 14:20:00,197.68,197.8,197.64,197.74,6408.0,189.9274,190.0427,189.889,189.985,6408.0
2020-05-19 14:25:00,197.7,197.77,197.64,197.7,4549.0,189.9466,190.0139,189.889,189.9466,4549.0
2020-05-19 14:30:00,197.67,197.73,197.49,197.53,4744.0,189.9178,189.9754,189.7449,189.7833,4744.0
2020-05-19 14:35:00,197.5,197.54,197.24,197.24,3669.0,189.7545,189.7929,189.5047,189.5047,3669.0
2020-05-19 14:40:00,197.3,197.52,197.23,197.48,3865.0,189.5623,189.7737,189.495,189.7352,3865.0
2020-05-19 14:45:00,197.47,197.76,197.47,197.67,5398.0,189.7256,190.0043,189.7256,189.9178,5398.0
2020-05-19 14:50:00,197.63,197.66,197.57,197.59,3068.0,189.8794,189.9082,189.8217,189.8409,3068.0
2020-05-19 14:55:00,197.63,197.63,196.28,196.49,11549.0,189.8794,189.8794,188.5823,188.7841,11549.0
2020-05-19 15:00:00,196.48,196.96,196.41,196.96,7150.0,188.7745,189.2356,188.7072,189.2356,7150.0
2020-05-19 15:05:00,196.85,196.97,196.54,196.61,6669.0,189.13,189.2452,188.8321,188.8994,6669.0
2020-05-19 15:10:00,196.59,197.5,196.45,197.18,8933.0,188.8801,189.7545,188.7456,189.447,8933.0
2020-05-19 15:15:00,197.26,197.55,197.06,197.26,14124.0,189.5239,189.8025,189.3317,189.5239,14124.0
2020-05-19 15:20:00,197.2,197.28,196.84,196.96,6090.0,189.4662,189.5431,189.1203,189.2356,6090.0
2020-05-19 15:25:00,197.05,197.25,196.7,197.22,11855.0,189.3221,189.5143,188.9858,189.4854,11855.0
2020-05-19 15:30:00,197.2,197.21,196.77,196.94,9025.0,189.4662,189.4758,189.0531,189.2164,9025.0
2020-05-19 15:35:00,196.94,196.97,196.05,196.05,20721.0,189.2164,189.2452,188.3613,188.3613,20721.0
2020-05-19 15:40:00,196.05,196.32,195.84,195.93,11333.0,188.3613,188.6207,188.1596,188.246,11333.0
2020-05-19 15:45:00,195.93,196.08,195.67,195.78,13433.0,188.246,188.3901,187.9962,188.1019,13433.0
2020-05-19 15:50:00,195.53,195.99,195.52,195.53,21058.0,187.8617,188.3037,187.8521,187.8617,21058.0
2020-05-19 15:55:00,195.52,195.87,195.36,195.41,38013.0,187.8521,188.1884,187.6984,187.7464,38013.0
2020-05-20 09:30:00,197.37,197.49,196.8,197.02,18090.0,189.6296,189.7449,189.0819,189.2933,18090.0
2020-05-20 09:35:00,197.15,197.83,196.92,197.42,7885.0,189.4182,190.0715,189.1972,189.6776,7885.0
2020-05-20 09:40:00,197.47,197.6,197.01,197.4,5900.0,189.7256,189.8505,189.2837,189.6584,5900.0
2020-05-20 09:45:00,197.47,198.18,197.47,197.99,4468.0,189.7256,190.4078,189.7256,190.2252,4468.0
2020-05-20 09:50:00,198.05,198.59,198.05,198.16,12448.0,190.2829,190.8017,190.2829,190.3886,12448.0
2020-05-20 09:55:00,198.24,198.74,198.08,198.62,6456.0,190.4654,190.9458,190.3117,190.8305,6456.0
2020-05-20 10:00:00,198.73,199.07,198.48,198.5,10607.0,190.9362,191.2629,190.696,190.7152,10607.0
2020-05-20 10:05:00,198.51,198.56,197.88,198.0,12026.0,190.7249,190.7729,190.1196,190.2349,12026.0
2020-05-20 10:10:00,198.01,198.49,197.83,198.38,6817.0,190.2445,190.7056,190.0715,190.5999,6817.0
2020-05-20 10:15:00,198.3,198.39,198.09,198.17,9357.0,190.5231,190.6096,190.3213,190.3982,9357.0
2020-05-20 10:20:00,198.21,198.22,197.88,198.09,4073.0,190.4366,190.4462,190.1196,190.3213,4073.0
2020-05-20 10:25:00,198.15,198.25,197.83,198.19,4666.0,190.379,190.475,190.0715,190.4174,4666.0
2020-05-20 10:30:00,198.34,198.47,198.13,198.28,5991.0,190.5615,190.6864,190.3598,190.5039,5991.0
2020-05-20 10:35:00,198.39,198.5,198.25,198.47,7214.0,190.6096,190.7152,190.475,190.6864,7214.0
2020-05-20 10:40:00,198.47,198.99,198.46,198.85,4886.0,190.6864,191.186,190.6768,191.0515,4886.0
2020-05-20 10:45:00,198.92,199.23,198.77,199.21,13925.0,191.1188,191.4166,190.9747,191.3974,13925.0
2020-05-20 10:50:00,199.22,199.35,198.91,199.12,11579.0,191.407,191.5319,191.1092,191.3109,11579.0
2020-05-20 10:55:00,199.18,199.26,198.84,198.87,4816.0,191.3686,191.4454,191.0419,191.0707,4816.0
2020-05-20 11:00:00,198.85,198.87,198.43,198.46,5763.0,191.0515,191.0707,190.648,190.6768,5763.0
2020-05-20 11:05:00,198.5,198.67,198.41,198.57,5026.0,190.7152,190.8786,190.6288,190.7825,5026.0
2020-05-20 11:10:00,198.56,198.74,198.52,198.63,6413.0,190.7729,190.9458,190.7345,190.8401,6413.0
2020-05-20 11:15:00,198.64,198.84,198.63,198.65,7962.0,190.8498,191.0419,190.8401,190.8594,7962.0
2020-05-20 11:20:00,198.68,198.78,198.2,198.24,9526.0,190.8882,190.9843,190.427,190.4654,9526.0
2020-05-20 11:25:00,198.26,198.5,198.25,198.47,4959.0,190.4847,190.7152,190.475,190.6864,4959.0
2020-05-20 11:30:00,198.46,198.7,198.36,198.61,5292.0,190.6768,190.9074,190.5807,190.8209,5292.0
2020-05-20 11:35:00,198.62,198.89,198.62,198.87,5198.0,190.8305,191.0899,190.8305,191.0707,5198.0
2020-05-20 11:40:00,198.91,199.0,198.87,198.91,6661.0,191.1092,191.1956,191.0707,191.1092,6661.0
2020-05-20 11:45:00,198.94,199.11,198.86,199.03,3926.0,191.138,191.3013,191.0611,191.2245,3926.0
2020-05-20 11:50:00,199.05,199.05,198.31,198.38,7239.0,191.2437,191.2437,190.5327,190.5999,7239.0
2020-05-20 11:55:00,198.34,198.39,198.23,198.28,3327.0,190.5615,190.6096,190.4558,190.5039,3327.0
2020-05-20 12:00:00,198.32,198.44,198.27,198.44,4829.0,190.5423,190.6576,190.4943,190.6576,4829.0
2020-05-20 12:05:00,198.45,198.57,198.09,198.09,6326.0,190.6672,190.7825,190.3213,190.3213,6326.0
2020-05-20 12:10:00,197.99,197.99,197.66,197.82,4740.0,190.2252,190.2252,189.9082,190.0619,4740.0
2020-05-20 12:15:00,197.79,197.82,197.36,197.48,7382.0,190.0331,190.0619,189.62,189.7352,7382.0
2020-05-20 12:20:00,197.53,197.82,197.43,197.59,4308.0,189.7833,190.0619,189.6872,189.8409,4308.0
2020-05-20 12:25:00,197.6,197.85,197.59,197.85,2466.0,189.8505,190.0907,189.8409,190.0907,2466.0
2020-05-20 12:30:00,197.85,197.86,197.54,197.58,8822.0,190.0907,190.1003,189.7929,189.8313,8822.0
2020-05-20 12:35:00,197.63,197.67,197.33,197.33,4376.0,189.8794,189.9178,189.5911,189.5911,4376.0
2020-05-20 12:40:00,197.33,197.33,196.89,196.95,5728.0,189.5911,189.5911,189.1684,189.226,5728.0
2020-05-20 12:45:00,197.02,197.04,196.8,196.97,3584.0,189.2933,189.3125,189.0819,189.2452,3584.0
2020-05-20 12:50:00,197.06,197.1,196.9,196.9,3760.0,189.3317,189.3701,189.178,189.178,3760.0
2020-05-20 12:55:00,196.89,196.94,196.73,196.73,3422.0,189.1684,189.2164,189.0147,189.0147,3422.0
2020-05-20 13:00:00,196.68,196.8,196.59,196.75,5295.0,188.9666,189.0819,188.8801,189.0339,5295.0
2020-05-20 13:05:00,196.73,196.87,196.55,196.55,6609.0,189.0147,189.1492,188.8417,188.8417,6609.0
2020-05-20 13:10:00,196.55,196.84,196.55,196.62,4100.0,188.8417,189.1203,188.8417,188.909,4100.0
2020-05-20 13:15:00,196.66,196.81,196.55,196.55,2211.0,188.9474,189.0915,188.8417,188.8417,2211.0
2020-05-20 13:20:00,196.59,196.78,196.52,196.53,4235.0,188.8801,189.0627,188.8129,188.8225,4235.0
2020-05-20 13:25:00,196.5,196.54,196.39,196.42,2361.0,188.7937,188.8321,188.688,188.7168,2361.0
2020-05-20 13:30:00,196.44,196.68,196.38,196.41,5521.0,188.736,188.9666,188.6784,188.7072,5521.0
2020-05-20 13:35:00,196.45,196.53,196.42,196.53,2744.0,188.7456,188.8225,188.7168,188.8225,2744.0
2020-05-20 13:40:00,196.49,196.49,196.2,196.32,6247.0,188.7841,188.7841,188.5054,188.6207,6247.0
2020-05-20 13:45:00,196.4,196.7,196.4,196.7,4820.0,188.6976,188.9858,188.6976,188.9858,4820.0
2020-05-20 13:50:00,196.72,196.72,196.49,196.49,4225.0,189.0051,189.0051,188.7841,188.7841,4225.0
2020-05-20 13:55:00,196.47,196.55,196.27,196.27,5209.0,188.7649,188.8417,188.5727,188.5727,5209.0
2020-05-20 14:00:00,196.29,196.38,195.61,195.61,10512.0,188.5919,188.6784,187.9386,187.9386,10512.0
2020-05-20 14:05:00,195.71,195.88,195.47,195.47,31457.0,188.0347,188.198,187.8041,187.8041,31457.0
2020-05-20 14:10:00,195.55,195.74,195.37,195.42,6852.0,187.8809,188.0635,187.708,187.756,6852.0
2020-05-20 14:15:00,195.4,195.68,195.34,195.64,3889.0,187.7368,188.0058,187.6792,187.9674,3889.0
2020-05-20 14:20:00,195.61,195.83,195.57,195.76,6728.0,187.9386,188.15,187.9002,188.0827,6728.0
2020-05-20 14:25:00,195.75,195.99,195.7,195.98,5445.0,188.0731,188.3037,188.0251,188.2941,5445.0
2020-05-20 14:30:00,195.95,196.42,195.95,196.37,4089.0,188.2652,188.7168,188.2652,188.6688,4089.0
2020-05-20 14:35:00,196.36,196.44,196.16,196.18,6092.0,188.6592,188.736,188.467,188.4862,6092.0
2020-05-20 14:40:00,196.19,196.21,196.06,196.17,6136.0,188.4958,188.5151,188.3709,188.4766,6136.0
2020-05-20 14:45:00,196.17,196.21,195.99,196.21,3971.0,188.4766,188.5151,188.3037,188.5151,3971.0
2020-05-20 14:50:00,196.2,196.7,196.14,196.54,10747.0,188.5054,188.9858,188.4478,188.8321,10747.0
2020-05-20 14:55:00,196.54,196.6,196.31,196.38,8790.0,188.8321,188.8898,188.6111,188.6784,8790.0
2020-05-20 15:00:00,196.3,196.39,196.01,196.02,3406.0,188.6015,188.688,188.3229,188.3325,3406.0
2020-05-20 15:05:00,195.98,196.06,195.82,195.82,5588.0,188.2941,188.3709,188.1403,188.1403,5588.0
2020-05-20 15:10:00,195.84,195.84,195.32,195.48,4242.0,188.1596,188.1596,187.66,187.8137,4242.0
2020-05-20 15:15:00,195.5,195.5,195.03,195.22,13340.0,187.8329,187.8329,187.3813,187.5639,13340.0
2020-05-20 15:20:00,195.25,195.43,195.25,195.43,10728.0,187.5927,187.7656,187.5927,187.7656,10728.0
2020-05-20 15:25:00,195.4,195.43,195.2,195.4,17200.0,187.7368,187.7656,187.5447,187.7368,17200.0
2020-05-20 15:30:00,195.34,195.48,195.12,195.2,9204.0,187.6792,187.8137,187.4678,187.5447,9204.0
2020-05-20 15:35:00,195.32,195.62,195.23,195.57,7374.0,187.66,187.9482,187.5735,187.9002,7374.0
2020-05-20 15:40:00,195.55,195.91,195.44,195.91,6722.0,187.8809,188.2268,187.7752,188.2268,6722.0
2020-05-20 15:45:00,196.02,196.05,195.22,195.29,10814.0,188.3325,188.3613,187.5639,187.6311,10814.0
2020-05-20 15:50:00,195.28,195.47,194.91,195.11,25097.0,187.6215,187.8041,187.266,187.4582,25097.0
2020-05-20 15:55:00,195.06,195.45,194.95,195.13,44805.0,187.4102,187.7849,187.3045,187.4774,44805.0
2020-05-21 09:30:00,194.65,194.65,193.75,194.11,13871.0,187.0162,187.0162,186.1515,186.4974,13871.0
2020-05-21 09:35:00,193.81,194.1,193.71,193.84,8100.0,186.2092,186.4878,186.1131,186.238,8100.0
2020-05-21 09:40:00,193.85,193.95,193.46,193.46,5468.0,186.2476,186.3437,185.8729,185.8729,5468.0
2020-05-21 09:45:00,193.52,194.03,193.4,193.86,11103.0,185.9305,186.4205,185.8153,186.2572,11103.0
2020-05-21 09:50:00,193.73,193.73,193.01,193.14,8357.0,186.1323,186.1323,185.4405,185.5655,8357.0
2020-05-21 09:55:00,193.14,193.85,192.97,193.85,6804.0,185.5655,186.2476,185.4021,186.2476,6804.0
2020-05-21 10:00:00,193.91,194.25,193.85,193.9,7523.0,186.3053,186.6319,186.2476,186.2956,7523.0
2020-05-21 10:05:00,193.82,194.48,193.66,194.21,11525.0,186.2188,186.8529,186.0651,186.5935,11525.0
2020-05-21 10:10:00,194.35,194.59,194.04,194.27,8129.0,186.728,186.9586,186.4302,186.6511,8129.0
2020-05-21 10:15:00,194.17,194.48,194.13,194.48,5578.0,186.5551,186.8529,186.5166,186.8529,5578.0
2020-05-21 10:20:00,194.57,195.1,194.57,195.05,5096.0,186.9394,187.4486,186.9394,187.4005,5096.0
2020-05-21 10:25:00,195.03,195.03,194.77,194.78,2599.0,187.3813,187.3813,187.1315,187.1411,2599.0
2020-05-21 10:30:00,194.65,195.3,194.54,195.16,4146.0,187.0162,187.6407,186.9105,187.5062,4146.0
2020-05-21 10:35:00,195.05,195.34,194.99,195.12,5805.0,187.4005,187.6792,187.3429,187.4678,5805.0
2020-05-21 10:40:00,195.27,195.55,195.18,195.38,2851.0,187.6119,187.8809,187.5254,187.7176,2851.0
2020-05-21 10:45:00,195.39,195.39,194.81,194.81,4330.0,187.7272,187.7272,187.17,187.17,4330.0
2020-05-21 10:50:00,194.85,195.22,194.84,195.04,8615.0,187.2084,187.5639,187.1988,187.3909,8615.0
2020-05-21 10:55:00,195.06,195.45,195.01,195.01,4116.0,187.4102,187.7849,187.3621,187.3621,4116.0
2020-05-21 11:00:00,195.0,195.0,194.28,194.3,6284.0,187.3525,187.3525,186.6607,186.68,6284.0
2020-05-21 11:05:00,194.31,194.45,193.95,193.96,5398.0,186.6896,186.8241,186.3437,186.3533,5398.0
2020-05-21 11:10:00,193.96,194.12,193.67,193.7,10220.0,186.3533,186.507,186.0747,186.1035,10220.0
2020-05-21 11:15:00,193.67,193.67,192.97,193.22,6126.0,186.0747,186.0747,185.4021,185.6423,6126.0
2020-05-21 11:20:00,193.19,193.3,192.97,193.25,2695.0,185.6135,185.7192,185.4021,185.6711,2695.0
2020-05-21 11:25:00,193.26,193.63,193.15,193.57,4003.0,185.6807,186.0362,185.5751,185.9786,4003.0
2020-05-21 11:30:00,193.69,193.8,193.51,193.52,3016.0,186.0939,186.1996,185.9209,185.9305,3016.0
2020-05-21 11:35:00,193.61,193.77,193.56,193.74,6771.0,186.017,186.1707,185.969,186.1419,6771.0
2020-05-21 11:40:00,193.75,193.8,193.64,193.75,2318.0,186.1515,186.1996,186.0458,186.1515,2318.0
2020-05-21 11:45:00,193.8,193.8,193.43,193.5,3550.0,186.1996,186.1996,185.8441,185.9113,3550.0
2020-05-21 11:50:00,193.53,193.8,193.53,193.69,4508.0,185.9402,186.1996,185.9402,186.0939,4508.0
2020-05-21 11:55:00,193.75,193.77,193.52,193.58,5242.0,186.1515,186.1707,185.9305,185.9882,5242.0
2020-05-21 12:00:00,193.6,193.85,193.35,193.36,5748.0,186.0074,186.2476,185.7672,185.7768,5748.0
2020-05-21 12:05:00,193.34,193.41,193.06,193.16,4100.0,185.7576,185.8249,185.4886,185.5847,4100.0
2020-05-21 12:10:00,193.14,193.35,192.97,193.35,4700.0,185.5655,185.7672,185.4021,185.7672,4700.0
2020-05-21 12:15:00,193.38,193.59,193.38,193.5,4041.0,185.796,185.9978,185.796,185.9113,4041.0
2020-05-21 12:20:00,193.54,193.63,193.25,193.34,1686.0,185.9498,186.0362,185.6711,185.7576,1686.0
2020-05-21 12:25:00,193.43,193.78,193.26,193.26,3519.0,185.8441,186.1804,185.6807,185.6807,3519.0
2020-05-21 12:30:00,193.26,193.43,192.97,192.97,6614.0,185.6807,185.8441,185.4021,185.4021,6614.0
2020-05-21 12:35:00,193.01,193.01,192.19,192.39,9038.0,185.4405,185.4405,184.6527,184.8449,9038.0
2020-05-21 12:40:00,192.45,192.78,192.42,192.72,3000.0,184.9025,185.2196,184.8737,185.1619,3000.0
2020-05-21 12:45:00,192.82,192.94,192.32,192.43,4045.0,185.258,185.3733,184.7776,184.8833,4045.0
2020-05-21 12:50:00,192.42,192.77,192.37,192.63,5700.0,184.8737,185.21,184.8256,185.0755,5700.0
2020-05-21 12:55:00,192.49,192.56,192.18,192.3,3356.0,184.9409,185.0082,184.6431,184.7584,3356.0
2020-05-21 13:00:00,192.34,193.03,192.1,192.73,7710.0,184.7968,185.4598,184.5662,185.1715,7710.0
2020-05-21 13:05:00,192.69,192.82,192.56,192.62,2459.0,185.1331,185.258,185.0082,185.0658,2459.0
2020-05-21 13:10:00,192.63,192.82,192.63,192.7,2375.0,185.0755,185.258,185.0755,185.1427,2375.0
2020-05-21 13:15:00,192.8,193.05,192.66,192.88,5052.0,185.2388,185.479,185.1043,185.3156,5052.0
2020-05-21 13:20:00,192.92,192.93,192.74,192.83,3636.0,185.3541,185.3637,185.1811,185.2676,3636.0
2020-05-21 13:25:00,192.89,192.91,192.81,192.83,2500.0,185.3253,185.3445,185.2484,185.2676,2500.0
2020-05-21 13:30:00,192.81,192.96,192.62,192.96,3670.0,185.2484,185.3925,185.0658,185.3925,3670.0
2020-05-21 13:35:00,192.91,192.96,192.64,192.64,7429.0,185.3445,185.3925,185.0851,185.0851,7429.0
2020-05-21 13:40:00,192.66,193.01,192.66,192.94,3808.0,185.1043,185.4405,185.1043,185.3733,3808.0
2020-05-21 13:45:00,192.95,193.08,192.83,192.94,5275.0,185.3829,185.5078,185.2676,185.3733,5275.0
2020-05-21 13:50:00,192.98,193.17,192.91,192.91,2551.0,185.4117,185.5943,185.3445,185.3445,2551.0
2020-05-21 13:55:00,192.92,193.15,192.89,193.15,4057.0,185.3541,185.5751,185.3253,185.5751,4057.0
2020-05-21 14:00:00,193.09,193.18,192.81,192.95,9234.0,185.5174,185.6039,185.2484,185.3829,9234.0
2020-05-21 14:05:00,192.88,193.11,192.74,193.07,2810.0,185.3156,185.5366,185.1811,185.4982,2810.0
2020-05-21 14:10:00,193.1,193.41,193.04,193.41,2688.0,185.527,185.8249,185.4694,185.8249,2688.0
2020-05-21 14:15:00,193.58,193.6,193.29,193.34,4368.0,185.9882,186.0074,185.7096,185.7576,4368.0
2020-05-21 14:20:00,193.39,193.49,193.29,193.49,4902.0,185.8056,185.9017,185.7096,185.9017,4902.0
2020-05-21 14:25:00,193.47,193.77,193.47,193.77,4172.0,185.8825,186.1707,185.8825,186.1707,4172.0
2020-05-21 14:30:00,193.84,193.96,193.74,193.85,6810.0,186.238,186.3533,186.1419,186.2476,6810.0
2020-05-21 14:35:00,193.86,194.05,193.56,193.91,29349.0,186.2572,186.4398,185.969,186.3053,29349.0
2020-05-21 14:40:00,193.96,194.15,193.89,193.99,5354.0,186.3533,186.5358,186.286,186.3821,5354.0
2020-05-21 14:45:00,193.94,194.14,193.77,193.81,14487.0,186.3341,186.5262,186.1707,186.2092,14487.0
2020-05-21 14:50:00,193.8,194.05,193.78,194.03,8834.0,186.1996,186.4398,186.1804,186.4205,8834.0
2020-05-21 14:55:00,194.07,194.17,193.92,194.02,6017.0,186.459,186.5551,186.3149,186.4109,6017.0
2020-05-21 15:00:00,194.08,194.23,193.9,194.03,9600.0,186.4686,186.6127,186.2956,186.4205,9600.0
2020-05-21 15:05:00,194.01,194.24,193.96,194.22,6454.0,186.4013,186.6223,186.3533,186.6031,6454.0
2020-05-21 15:10:00,194.19,194.21,193.97,194.12,11110.0,186.5743,186.5935,186.3629,186.507,11110.0
2020-05-21 15:15:00,194.17,194.47,194.12,194.37,13488.0,186.5551,186.8433,186.507,186.7472,13488.0
2020-05-21 15:20:00,194.44,194.44,194.2,194.32,13853.0,186.8145,186.8145,186.5839,186.6992,13853.0
2020-05-21 15:25:00,194.34,194.36,193.77,193.77,13167.0,186.7184,186.7376,186.1707,186.1707,13167.0
2020-05-21 15:30:00,193.86,194.0,193.73,193.88,12626.0,186.2572,186.3917,186.1323,186.2764,12626.0
2020-05-21 15:35:00,193.92,193.94,193.66,193.71,13286.0,186.3149,186.3341,186.0651,186.1131,13286.0
2020-05-21 15:40:00,193.7,193.71,193.48,193.57,16587.0,186.1035,186.1131,185.8921,185.9786,16587.0
2020-05-21 15:45:00,193.63,193.66,193.47,193.52,28652.0,186.0362,186.0651,185.8825,185.9305,28652.0
2020-05-21 15:50:00,193.55,193.61,193.16,193.27,34847.0,185.9594,186.017,185.5847,185.6904,34847.0
2020-05-21 15:55:00,193.24,193.45,193.0,193.34,57838.0,185.6615,185.8633,185.4309,185.7576,57838.0
2020-05-22 09:30:00,193.31,193.41,191.86,192.44,19853.0,185.7288,185.8249,184.3356,184.8929,19853.0
2020-05-22 09:35:00,192.38,192.7,190.88,191.25,7201.0,184.8353,185.1427,183.3941,183.7496,7201.0
2020-05-22 09:40:00,191.22,192.19,191.21,192.18,7450.0,183.7207,184.6527,183.7111,184.6431,7450.0
2020-05-22 09:45:00,192.04,192.08,191.29,191.32,3530.0,184.5086,184.547,183.788,183.8168,3530.0
2020-05-22 09:50:00,191.14,191.43,190.83,191.43,6848.0,183.6439,183.9225,183.346,183.9225,6848.0
2020-05-22 09:55:00,191.47,191.57,191.03,191.15,6715.0,183.9609,184.057,183.5382,183.6535,6715.0
2020-05-22 10:00:00,191.04,191.32,190.8,191.26,9732.0,183.5478,183.8168,183.3172,183.7592,9732.0
2020-05-22 10:05:00,191.12,191.27,190.95,191.04,5391.0,183.6247,183.7688,183.4613,183.5478,5391.0
2020-05-22 10:10:00,191.12,191.33,190.88,190.88,8388.0,183.6247,183.8264,183.3941,183.3941,8388.0
2020-05-22 10:15:00,190.72,191.23,190.69,191.09,13309.0,183.2404,183.7304,183.2115,183.5958,13309.0
2020-05-22 10:20:00,191.15,191.24,190.99,191.13,5185.0,183.6535,183.74,183.4998,183.6343,5185.0
2020-05-22 10:25:00,191.0,191.23,190.9,191.23,3020.0,183.5094,183.7304,183.4133,183.7304,3020.0
2020-05-22 10:30:00,191.32,191.67,191.32,191.56,3830.0,183.8168,184.1531,183.8168,184.0474,3830.0
2020-05-22 10:35:00,191.62,191.63,191.35,191.41,2502.0,184.1051,184.1147,183.8457,183.9033,2502.0
2020-05-22 10:40:00,191.68,191.68,191.38,191.59,2529.0,184.1627,184.1627,183.8745,184.0762,2529.0
2020-05-22 10:45:00,191.63,191.77,191.51,191.51,4496.0,184.1147,184.2492,183.9994,183.9994,4496.0
2020-05-22 10:50:00,191.48,191.62,191.38,191.45,2978.0,183.9706,184.1051,183.8745,183.9417,2978.0
2020-05-22 10:55:00,191.31,191.31,191.19,191.19,900.0,183.8072,183.8072,183.6919,183.6919,900.0
2020-05-22 11:00:00,191.09,191.19,190.97,191.19,5953.0,183.5958,183.6919,183.4806,183.6919,5953.0
2020-05-22 11:05:00,191.24,191.44,191.24,191.37,2979.0,183.74,183.9321,183.74,183.8649,2979.0
2020-05-22 11:10:00,191.32,191.44,191.26,191.37,4199.0,183.8168,183.9321,183.7592,183.8649,4199.0
2020-05-22 11:15:00,191.38,191.5,191.36,191.5,3493.0,183.8745,183.9898,183.8553,183.9898,3493.0
2020-05-22 11:20:00,191.47,191.99,191.47,191.84,9868.0,183.9609,184.4606,183.9609,184.3164,9868.0
2020-05-22 11:25:00,191.84,192.09,191.78,191.78,4900.0,184.3164,184.5566,184.2588,184.2588,4900.0
2020-05-22 11:30:00,191.78,192.03,191.78,191.84,4311.0,184.2588,184.499,184.2588,184.3164,4311.0
2020-05-22 11:35:00,191.89,192.08,191.87,191.87,2549.0,184.3645,184.547,184.3453,184.3453,2549.0
2020-05-22 11:40:00,191.87,191.92,191.67,191.67,4570.0,184.3453,184.3933,184.1531,184.1531,4570.0
2020-05-22 11:45:00,191.77,191.85,191.67,191.85,4420.0,184.2492,184.326,184.1531,184.326,4420.0
2020-05-22 11:50:00,191.77,191.96,191.77,191.9,4892.0,184.2492,184.4317,184.2492,184.3741,4892.0
2020-05-22 11:55:00,191.84,191.86,191.6,191.63,3426.0,184.3164,184.3356,184.0858,184.1147,3426.0
2020-05-22 12:00:00,191.69,192.24,191.68,192.24,2503.0,184.1723,184.7007,184.1627,184.7007,2503.0
2020-05-22 12:05:00,192.2,192.32,192.16,192.24,1716.0,184.6623,184.7776,184.6239,184.7007,1716.0
2020-05-22 12:10:00,192.24,192.24,192.02,192.16,3951.0,184.7007,184.7007,184.4894,184.6239,3951.0
2020-05-22 12:15:00,192.13,192.23,192.13,192.23,1201.0,184.5951,184.6911,184.5951,184.6911,1201.0
2020-05-22 12:20:00,192.34,192.44,192.27,192.32,3019.0,184.7968,184.8929,184.7296,184.7776,3019.0
2020-05-22 12:25:00,192.31,192.34,192.22,192.32,1200.0,184.768,184.7968,184.6815,184.7776,1200.0
2020-05-22 12:30:00,192.36,192.38,192.18,192.28,3708.0,184.816,184.8353,184.6431,184.7392,3708.0
2020-05-22 12:35:00,192.32,192.67,192.32,192.49,4100.0,184.7776,185.1139,184.7776,184.9409,4100.0
2020-05-22 12:40:00,192.49,192.69,192.49,192.69,2288.0,184.9409,185.1331,184.9409,185.1331,2288.0
2020-05-22 12:45:00,192.66,192.72,192.42,192.42,2398.0,185.1043,185.1619,184.8737,184.8737,2398.0
2020-05-22 12:50:00,192.44,192.44,192.13,192.13,2001.0,184.8929,184.8929,184.5951,184.5951,2001.0
2020-05-22 12:55:00,192.07,192.26,192.07,192.21,3300.0,184.5374,184.72,184.5374,184.6719,3300.0
2020-05-22 13:00:00,192.18,192.31,192.05,192.07,4200.0,184.6431,184.768,184.5182,184.5374,4200.0
2020-05-22 13:05:00,192.08,192.14,191.93,191.99,6512.0,184.547,184.6047,184.4029,184.4606,6512.0
2020-05-22 13:10:00,191.9,191.97,191.45,191.62,11509.0,184.3741,184.4413,183.9417,184.1051,11509.0
2020-05-22 13:15:00,191.56,191.68,191.55,191.66,4347.0,184.0474,184.1627,184.0378,184.1435,4347.0
2020-05-22 13:20:00,191.66,191.72,191.66,191.72,2526.0,184.1435,184.2011,184.1435,184.2011,2526.0
2020-05-22 13:25:00,191.68,191.69,191.53,191.53,2010.0,184.1627,184.1723,184.0186,184.0186,2010.0
2020-05-22 13:30:00,191.57,191.72,191.57,191.59,3512.0,184.057,184.2011,184.057,184.0762,3512.0
2020-05-22 13:35:00,191.62,191.68,191.55,191.68,2700.0,184.1051,184.1627,184.0378,184.1627,2700.0
2020-05-22 13:40:00,191.65,191.7,191.59,191.69,5019.0,184.1339,184.1819,184.0762,184.1723,5019.0
2020-05-22 13:45:00,191.7,191.78,191.66,191.67,2245.0,184.1819,184.2588,184.1435,184.1531,2245.0
2020-05-22 13:50:00,191.72,191.73,191.58,191.69,3997.0,184.2011,184.2107,184.0666,184.1723,3997.0
2020-05-22 13:55:00,191.7,192.02,191.66,191.93,4628.0,184.1819,184.4894,184.1435,184.4029,4628.0
2020-05-22 14:00:00,191.95,192.12,191.95,192.01,4585.0,184.4221,184.5855,184.4221,184.4798,4585.0
2020-05-22 14:05:00,192.08,192.26,192.07,192.16,4686.0,184.547,184.72,184.5374,184.6239,4686.0
2020-05-22 14:10:00,192.19,192.21,191.95,191.98,4709.0,184.6527,184.6719,184.4221,184.4509,4709.0
2020-05-22 14:15:00,192.03,192.05,191.88,191.88,4942.0,184.499,184.5182,184.3549,184.3549,4942.0
2020-05-22 14:20:00,191.97,192.04,191.88,191.88,4509.0,184.4413,184.5086,184.3549,184.3549,4509.0
2020-05-22 14:25:00,191.94,192.17,191.94,192.17,4353.0,184.4125,184.6335,184.4125,184.6335,4353.0
2020-05-22 14:30:00,192.33,192.57,192.26,192.57,1700.0,184.7872,185.0178,184.72,185.0178,1700.0
2020-05-22 14:35:00,192.53,192.57,192.33,192.34,7656.0,184.9794,185.0178,184.7872,184.7968,7656.0
2020-05-22 14:40:00,192.32,192.32,191.99,191.99,10095.0,184.7776,184.7776,184.4606,184.4606,10095.0
2020-05-22 14:45:00,192.04,192.08,191.79,191.92,2706.0,184.5086,184.547,184.2684,184.3933,2706.0
2020-05-22 14:50:00,191.99,192.04,191.88,192.01,3465.0,184.4606,184.5086,184.3549,184.4798,3465.0
2020-05-22 14:55:00,191.97,192.13,191.97,192.06,4357.0,184.4413,184.5951,184.4413,184.5278,4357.0
2020-05-22 15:00:00,192.05,192.12,191.97,192.12,4746.0,184.5182,184.5855,184.4413,184.5855,4746.0
2020-05-22 15:05:00,192.13,192.45,192.13,192.42,4395.0,184.5951,184.9025,184.5951,184.8737,4395.0
2020-05-22 15:10:00,192.45,192.52,192.3,192.51,3314.0,184.9025,184.9698,184.7584,184.9602,3314.0
2020-05-22 15:15:00,192.43,192.43,192.14,192.28,4750.0,184.8833,184.8833,184.6047,184.7392,4750.0
2020-05-22 15:20:00,192.23,192.32,191.76,192.0,14977.0,184.6911,184.7776,184.2396,184.4702,14977.0
2020-05-22 15:25:00,191.93,191.94,191.79,191.92,11618.0,184.4029,184.4125,184.2684,184.3933,11618.0
2020-05-22 15:30:00,191.92,192.56,191.91,192.38,8131.0,184.3933,185.0082,184.3837,184.8353,8131.0
2020-05-22 15:35:00,192.37,192.38,192.23,192.32,5161.0,184.8256,184.8353,184.6911,184.7776,5161.0
2020-05-22 15:40:00,192.29,192.38,192.12,192.33,11241.0,184.7488,184.8353,184.5855,184.7872,11241.0
2020-05-22 15:45:00,192.33,192.45,192.1,192.26,17041.0,184.7872,184.9025,184.5662,184.72,17041.0
2020-05-22 15:50:00,192.35,192.35,192.0,192.02,21338.0,184.8064,184.8064,184.4702,184.4894,21338.0
2020-05-22 15:55:00,192.0,192.06,191.55,191.96,68407.0,184.4702,184.5278,184.0378,184.4317,68407.0
2020-05-26 09:30:00,195.43,195.66,194.75,194.76,18718.0,187.7656,187.9866,187.1123,187.1219,18718.0
2020-05-26 09:35:00,195.0,195.77,194.96,195.29,8339.0,187.3525,188.0923,187.3141,187.6311,8339.0
2020-05-26 09:40:00,195.48,195.83,194.79,195.74,13047.0,187.8137,188.15,187.1507,188.0635,13047.0
2020-05-26 09:45:00,195.8,196.5,195.8,196.49,5123.0,188.1211,188.7937,188.1211,188.7841,5123.0
2020-05-26 09:50:00,196.52,196.63,195.65,195.73,5733.0,188.8129,188.9186,187.977,188.0539,5733.0
2020-05-26 09:55:00,195.65,196.19,195.64,195.68,7658.0,187.977,188.4958,187.9674,188.0058,7658.0
2020-05-26 10:00:00,195.71,195.77,194.97,195.39,11332.0,188.0347,188.0923,187.3237,187.7272,11332.0
2020-05-26 10:05:00,195.3,195.58,195.19,195.32,6031.0,187.6407,187.9098,187.5351,187.66,6031.0
2020-05-26 10:10:00,195.33,195.8,195.27,195.69,5510.0,187.6696,188.1211,187.6119,188.0154,5510.0
2020-05-26 10:15:00,195.66,196.01,195.54,195.86,12904.0,187.9866,188.3229,187.8713,188.1788,12904.0
2020-05-26 10:20:00,195.81,195.89,195.62,195.89,6015.0,188.1307,188.2076,187.9482,188.2076,6015.0
2020-05-26 10:25:00,195.84,196.27,195.82,196.27,4567.0,188.1596,188.5727,188.1403,188.5727,4567.0
2020-05-26 10:30:00,196.33,196.39,196.06,196.06,5561.0,188.6303,188.688,188.3709,188.3709,5561.0
2020-05-26 10:35:00,196.12,196.23,195.68,195.84,5609.0,188.4286,188.5343,188.0058,188.1596,5609.0
2020-05-26 10:40:00,195.88,196.23,195.88,196.03,8076.0,188.198,188.5343,188.198,188.3421,8076.0
2020-05-26 10:45:00,196.18,196.58,196.13,196.58,5029.0,188.4862,188.8705,188.4382,188.8705,5029.0
2020-05-26 10:50:00,196.54,196.88,196.53,196.67,5909.0,188.8321,189.1588,188.8225,188.957,5909.0
2020-05-26 10:55:00,196.66,196.8,196.31,196.48,4854.0,188.9474,189.0819,188.6111,188.7745,4854.0
2020-05-26 11:00:00,196.54,197.04,196.52,196.88,10551.0,188.8321,189.3125,188.8129,189.1588,10551.0
2020-05-26 11:05:00,196.86,197.1,196.76,196.9,14373.0,189.1396,189.3701,189.0435,189.178,14373.0
2020-05-26 11:10:00,196.86,197.12,196.77,197.12,8410.0,189.1396,189.3894,189.0531,189.3894,8410.0
2020-05-26 11:15:00,197.18,197.25,196.54,196.83,4898.0,189.447,189.5143,188.8321,189.1107,4898.0
2020-05-26 11:20:00,196.86,196.88,196.59,196.68,3944.0,189.1396,189.1588,188.8801,188.9666,3944.0
2020-05-26 11:25:00,196.58,196.66,196.3,196.63,4070.0,188.8705,188.9474,188.6015,188.9186,4070.0
2020-05-26 11:30:00,196.67,196.73,196.28,196.38,6908.0,188.957,189.0147,188.5823,188.6784,6908.0
2020-05-26 11:35:00,196.31,196.39,196.18,196.39,3115.0,188.6111,188.688,188.4862,188.688,3115.0
2020-05-26 11:40:00,196.4,196.4,196.1,196.18,3022.0,188.6976,188.6976,188.4094,188.4862,3022.0
2020-05-26 11:45:00,196.25,196.29,195.95,196.05,4703.0,188.5535,188.5919,188.2652,188.3613,4703.0
2020-05-26 11:50:00,195.95,196.24,195.94,196.24,3600.0,188.2652,188.5439,188.2556,188.5439,3600.0
2020-05-26 11:55:00,196.24,196.24,195.74,195.75,3920.0,188.5439,188.5439,188.0635,188.0731,3920.0
2020-05-26 12:00:00,195.79,195.96,195.49,195.55,4375.0,188.1115,188.2749,187.8233,187.8809,4375.0
2020-05-26 12:05:00,195.53,195.84,195.51,195.84,3988.0,187.8617,188.1596,187.8425,188.1596,3988.0
2020-05-26 12:10:00,195.78,196.01,195.76,195.92,6151.0,188.1019,188.3229,188.0827,188.2364,6151.0
2020-05-26 12:15:00,195.92,195.97,195.61,195.61,4923.0,188.2364,188.2845,187.9386,187.9386,4923.0
2020-05-26 12:20:00,195.58,195.66,195.46,195.53,4667.0,187.9098,187.9866,187.7945,187.8617,4667.0
2020-05-26 12:25:00,195.53,195.72,195.49,195.71,2323.0,187.8617,188.0443,187.8233,188.0347,2323.0
2020-05-26 12:30:00,195.76,195.77,195.38,195.53,6971.0,188.0827,188.0923,187.7176,187.8617,6971.0
2020-05-26 12:35:00,195.5,195.7,195.48,195.64,3193.0,187.8329,188.0251,187.8137,187.9674,3193.0
2020-05-26 12:40:00,195.69,195.9,195.64,195.82,1546.0,188.0154,188.2172,187.9674,188.1403,1546.0
2020-05-26 12:45:00,195.8,195.86,195.44,195.44,6742.0,188.1211,188.1788,187.7752,187.7752,6742.0
2020-05-26 12:50:00,195.52,195.74,195.39,195.66,8606.0,187.8521,188.0635,187.7272,187.9866,8606.0
2020-05-26 12:55:00,195.75,195.98,195.75,195.92,3456.0,188.0731,188.2941,188.0731,188.2364,3456.0
2020-05-26 13:00:00,195.92,196.38,195.87,196.38,2604.0,188.2364,188.6784,188.1884,188.6784,2604.0
2020-05-26 13:05:00,196.54,196.6,196.36,196.39,7242.0,188.8321,188.8898,188.6592,188.688,7242.0
2020-05-26 13:10:00,196.52,196.93,196.47,196.87,10886.0,188.8129,189.2068,188.7649,189.1492,10886.0
2020-05-26 13:15:00,196.87,197.27,196.83,197.27,7790.0,189.1492,189.5335,189.1107,189.5335,7790.0
2020-05-26 13:20:00,197.36,197.36,196.9,196.9,3026.0,189.62,189.62,189.178,189.178,3026.0
2020-05-26 13:25:00,196.91,197.2,196.9,197.14,4648.0,189.1876,189.4662,189.178,189.4086,4648.0
2020-05-26 13:30:00,197.09,197.17,196.86,197.08,5142.0,189.3605,189.4374,189.1396,189.3509,5142.0
2020-05-26 13:35:00,197.17,197.17,196.94,197.0,4001.0,189.4374,189.4374,189.2164,189.2741,4001.0
2020-05-26 13:40:00,196.98,197.06,196.88,196.91,2011.0,189.2549,189.3317,189.1588,189.1876,2011.0
2020-05-26 13:45:00,196.92,196.96,196.63,196.65,5718.0,189.1972,189.2356,188.9186,188.9378,5718.0
2020-05-26 13:50:00,196.67,196.93,196.67,196.7,6424.0,188.957,189.2068,188.957,188.9858,6424.0
2020-05-26 13:55:00,196.68,196.75,196.5,196.5,3538.0,188.9666,189.0339,188.7937,188.7937,3538.0
2020-05-26 14:00:00,196.48,196.87,196.48,196.83,5231.0,188.7745,189.1492,188.7745,189.1107,5231.0
2020-05-26 14:05:00,196.86,196.93,196.57,196.58,4340.0,189.1396,189.2068,188.8609,188.8705,4340.0
2020-05-26 14:10:00,196.48,196.74,196.43,196.47,3923.0,188.7745,189.0243,188.7264,188.7649,3923.0
2020-05-26 14:15:00,196.45,196.59,196.41,196.51,3746.0,188.7456,188.8801,188.7072,188.8033,3746.0
2020-05-26 14:20:00,196.47,196.6,196.47,196.51,5498.0,188.7649,188.8898,188.7649,188.8033,5498.0
2020-05-26 14:25:00,196.5,196.52,196.2,196.28,5994.0,188.7937,188.8129,188.5054,188.5823,5994.0
2020-05-26 14:30:00,196.28,196.62,196.23,196.32,6274.0,188.5823,188.909,188.5343,188.6207,6274.0
2020-05-26 14:35:00,196.34,196.62,196.33,196.49,3924.0,188.64,188.909,188.6303,188.7841,3924.0
2020-05-26 14:40:00,196.42,196.42,196.03,196.05,3421.0,188.7168,188.7168,188.3421,188.3613,3421.0
2020-05-26 14:45:00,196.04,196.23,195.88,196.07,6707.0,188.3517,188.5343,188.198,188.3805,6707.0
2020-05-26 14:50:00,196.03,196.3,195.91,196.22,8635.0,188.3421,188.6015,188.2268,188.5247,8635.0
2020-05-26 14:55:00,196.14,196.14,195.97,196.03,6571.0,188.4478,188.4478,188.2845,188.3421,6571.0
2020-05-26 15:00:00,195.98,196.25,195.87,196.09,11377.0,188.2941,188.5535,188.1884,188.3998,11377.0
2020-05-26 15:05:00,196.05,196.26,195.95,196.11,4481.0,188.3613,188.5631,188.2652,188.419,4481.0
2020-05-26 15:10:00,196.2,196.43,196.12,196.42,5960.0,188.5054,188.7264,188.4286,188.7168,5960.0
2020-05-26 15:15:00,196.34,196.4,196.16,196.37,6491.0,188.64,188.6976,188.467,188.6688,6491.0
2020-05-26 15:20:00,196.42,196.44,196.27,196.37,6084.0,188.7168,188.736,188.5727,188.6688,6084.0
2020-05-26 15:25:00,196.31,196.4,195.97,196.03,14816.0,188.6111,188.6976,188.2845,188.3421,14816.0
2020-05-26 15:30:00,196.01,196.23,195.44,195.75,24616.0,188.3229,188.5343,187.7752,188.0731,24616.0
2020-05-26 15:35:00,195.7,196.04,195.64,195.82,10960.0,188.0251,188.3517,187.9674,188.1403,10960.0
2020-05-26 15:40:00,195.8,195.85,195.15,195.15,29842.0,188.1211,188.1692,187.4966,187.4966,29842.0
2020-05-26 15:45:00,195.12,195.29,194.83,195.0,27834.0,187.4678,187.6311,187.1892,187.3525,27834.0
2020-05-26 15:50:00,195.01,195.7,195.01,195.29,36540.0,187.3621,188.0251,187.3621,187.6311,36540.0
2020-05-26 15:55:00,195.3,195.43,194.84,194.96,69152.0,187.6407,187.7656,187.1988,187.3141,69152.0
2020-05-27 09:30:00,198.38,198.86,197.88,198.86,19656.0,190.5999,191.0611,190.1196,191.0611,19656.0
2020-05-27 09:35:00,198.89,198.91,198.12,198.89,9600.0,191.0899,191.1092,190.3501,191.0899,9600.0
2020-05-27 09:40:00,198.89,199.04,198.7,198.79,12251.0,191.0899,191.2341,190.9074,190.9939,12251.0
2020-05-27 09:45:00,198.74,199.1,198.7,198.95,21251.0,190.9458,191.2917,190.9074,191.1476,21251.0
2020-05-27 09:50:00,199.0,199.09,198.48,198.78,25719.0,191.1956,191.2821,190.696,190.9843,25719.0
2020-05-27 09:55:00,198.76,198.86,198.3,198.44,44165.0,190.965,191.0611,190.5231,190.6576,44165.0
2020-05-27 10:00:00,198.38,198.58,198.25,198.49,20769.0,190.5999,190.7921,190.475,190.7056,20769.0
2020-05-27 10:05:00,198.51,198.78,198.35,198.4,13728.0,190.7249,190.9843,190.5711,190.6192,13728.0
2020-05-27 10:10:00,198.41,199.24,198.41,199.24,13325.0,190.6288,191.4262,190.6288,191.4262,13325.0
2020-05-27 10:15:00,199.21,200.1,199.17,200.0,19494.0,191.3974,192.2525,191.359,192.1564,19494.0
2020-05-27 10:20:00,200.03,200.15,199.43,199.45,5847.0,192.1852,192.3005,191.6088,191.628,5847.0
2020-05-27 10:25:00,199.41,199.54,198.67,198.99,28696.0,191.5896,191.7145,190.8786,191.186,28696.0
2020-05-27 10:30:00,198.91,199.18,198.74,198.8,8577.0,191.1092,191.3686,190.9458,191.0035,8577.0
2020-05-27 10:35:00,198.78,199.33,198.74,199.22,26106.0,190.9843,191.5127,190.9458,191.407,26106.0
2020-05-27 10:40:00,199.11,199.29,198.82,199.2,10857.0,191.3013,191.4743,191.0227,191.3878,10857.0
2020-05-27 10:45:00,199.06,199.15,198.67,198.68,16488.0,191.2533,191.3398,190.8786,190.8882,16488.0
2020-05-27 10:50:00,198.69,198.75,198.44,198.45,29979.0,190.8978,190.9554,190.6576,190.6672,29979.0
2020-05-27 10:55:00,198.4,198.69,198.25,198.69,10261.0,190.6192,190.8978,190.475,190.8978,10261.0
2020-05-27 11:00:00,198.66,198.66,198.26,198.27,9493.0,190.869,190.869,190.4847,190.4943,9493.0
2020-05-27 11:05:00,198.42,198.66,198.28,198.47,23403.0,190.6384,190.869,190.5039,190.6864,23403.0
2020-05-27 11:10:00,198.25,198.3,198.01,198.01,6710.0,190.475,190.5231,190.2445,190.2445,6710.0
2020-05-27 11:15:00,198.0,198.28,198.0,198.28,7064.0,190.2349,190.5039,190.2349,190.5039,7064.0
2020-05-27 11:20:00,198.23,198.26,197.65,197.75,25226.0,190.4558,190.4847,189.8986,189.9947,25226.0
2020-05-27 11:25:00,197.84,198.21,197.84,198.21,2669.0,190.0811,190.4366,190.0811,190.4366,2669.0
2020-05-27 11:30:00,198.35,198.5,198.3,198.5,5103.0,190.5711,190.7152,190.5231,190.7152,5103.0
2020-05-27 11:35:00,198.44,198.44,196.99,197.68,10683.0,190.6576,190.6576,189.2645,189.9274,10683.0
2020-05-27 11:40:00,197.51,197.52,196.66,197.15,12780.0,189.7641,189.7737,188.9474,189.4182,12780.0
2020-05-27 11:45:00,197.13,197.99,197.13,197.86,19748.0,189.399,190.2252,189.399,190.1003,19748.0
2020-05-27 11:50:00,197.69,197.74,197.43,197.66,3713.0,189.937,189.985,189.6872,189.9082,3713.0
2020-05-27 11:55:00,197.69,197.99,197.64,197.89,3211.0,189.937,190.2252,189.889,190.1292,3211.0
2020-05-27 12:00:00,197.95,198.01,197.65,197.83,5425.0,190.1868,190.2445,189.8986,190.0715,5425.0
2020-05-27 12:05:00,197.8,197.81,197.54,197.78,8431.0,190.0427,190.0523,189.7929,190.0235,8431.0
2020-05-27 12:10:00,197.87,197.87,197.62,197.64,4750.0,190.1099,190.1099,189.8698,189.889,4750.0
2020-05-27 12:15:00,197.68,197.84,197.6,197.81,4581.0,189.9274,190.0811,189.8505,190.0523,4581.0
2020-05-27 12:20:00,197.9,197.9,197.65,197.73,2421.0,190.1388,190.1388,189.8986,189.9754,2421.0
2020-05-27 12:25:00,197.8,197.86,197.17,197.17,13862.0,190.0427,190.1003,189.4374,189.4374,13862.0
2020-05-27 12:30:00,197.28,197.5,197.13,197.33,17338.0,189.5431,189.7545,189.399,189.5911,17338.0
2020-05-27 12:35:00,197.28,197.36,197.05,197.11,5110.0,189.5431,189.62,189.3221,189.3798,5110.0
2020-05-27 12:40:00,197.05,197.25,196.99,197.22,2305.0,189.3221,189.5143,189.2645,189.4854,2305.0
2020-05-27 12:45:00,197.28,197.42,197.09,197.09,3087.0,189.5431,189.6776,189.3605,189.3605,3087.0
2020-05-27 12:50:00,197.08,197.19,196.8,196.8,9072.0,189.3509,189.4566,189.0819,189.0819,9072.0
2020-05-27 12:55:00,196.77,197.26,196.77,196.96,9868.0,189.0531,189.5239,189.0531,189.2356,9868.0
2020-05-27 13:00:00,196.9,197.06,196.53,197.06,12491.0,189.178,189.3317,188.8225,189.3317,12491.0
2020-05-27 13:05:00,197.09,197.24,196.75,196.86,11920.0,189.3605,189.5047,189.0339,189.1396,11920.0
2020-05-27 13:10:00,196.83,196.99,196.78,196.83,2225.0,189.1107,189.2645,189.0627,189.1107,2225.0
2020-05-27 13:15:00,196.84,196.9,196.82,196.82,2200.0,189.1203,189.178,189.1011,189.1011,2200.0
2020-05-27 13:20:00,196.84,196.95,196.69,196.74,8073.0,189.1203,189.226,188.9762,189.0243,8073.0
2020-05-27 13:25:00,196.76,196.86,196.6,196.66,6803.0,189.0435,189.1396,188.8898,188.9474,6803.0
2020-05-27 13:30:00,196.62,196.75,196.11,196.15,9435.0,188.909,189.0339,188.419,188.4574,9435.0
2020-05-27 13:35:00,196.13,196.67,195.97,196.67,15491.0,188.4382,188.957,188.2845,188.957,15491.0
2020-05-27 13:40:00,196.68,196.68,196.25,196.4,10133.0,188.9666,188.9666,188.5535,188.6976,10133.0
2020-05-27 13:45:00,196.33,196.51,196.25,196.25,8247.0,188.6303,188.8033,188.5535,188.5535,8247.0
2020-05-27 13:50:00,196.27,196.65,196.2,196.48,9300.0,188.5727,188.9378,188.5054,188.7745,9300.0
2020-05-27 13:55:00,196.45,196.7,196.36,196.62,7658.0,188.7456,188.9858,188.6592,188.909,7658.0
2020-05-27 14:00:00,196.62,197.1,196.52,196.97,13252.0,188.909,189.3701,188.8129,189.2452,13252.0
2020-05-27 14:05:00,197.07,197.1,196.8,196.81,2614.0,189.3413,189.3701,189.0819,189.0915,2614.0
2020-05-27 14:10:00,196.77,197.07,196.72,196.95,11929.0,189.0531,189.3413,189.0051,189.226,11929.0
2020-05-27 14:15:00,197.04,197.23,196.85,196.9,12320.0,189.3125,189.495,189.13,189.178,12320.0
2020-05-27 14:20:00,196.96,197.09,196.81,196.87,6194.0,189.2356,189.3605,189.0915,189.1492,6194.0
2020-05-27 14:25:00,196.87,197.3,196.87,197.3,17006.0,189.1492,189.5623,189.1492,189.5623,17006.0
2020-05-27 14:30:00,197.37,197.44,197.15,197.3,6001.0,189.6296,189.6968,189.4182,189.5623,6001.0
2020-05-27 14:35:00,197.29,197.49,197.26,197.49,4005.0,189.5527,189.7449,189.5239,189.7449,4005.0
2020-05-27 14:40:00,197.46,197.51,197.33,197.42,6416.0,189.716,189.7641,189.5911,189.6776,6416.0
2020-05-27 14:45:00,197.38,197.41,197.05,197.41,4526.0,189.6392,189.668,189.3221,189.668,4526.0
2020-05-27 14:50:00,197.32,197.65,197.31,197.62,6148.0,189.5815,189.8986,189.5719,189.8698,6148.0
2020-05-27 14:55:00,197.59,197.64,197.28,197.33,7625.0,189.8409,189.889,189.5431,189.5911,7625.0
2020-05-27 15:00:00,197.37,197.59,197.36,197.52,6819.0,189.6296,189.8409,189.62,189.7737,6819.0
2020-05-27 15:05:00,197.47,197.54,197.23,197.3,8168.0,189.7256,189.7929,189.495,189.5623,8168.0
2020-05-27 15:10:00,197.4,197.62,197.34,197.43,7800.0,189.6584,189.8698,189.6007,189.6872,7800.0
2020-05-27 15:15:00,197.4,197.59,197.27,197.56,13985.0,189.6584,189.8409,189.5335,189.8121,13985.0
2020-05-27 15:20:00,197.51,197.86,197.49,197.83,8227.0,189.7641,190.1003,189.7449,190.0715,8227.0
2020-05-27 15:25:00,197.86,198.2,197.82,198.2,5508.0,190.1003,190.427,190.0619,190.427,5508.0
2020-05-27 15:30:00,198.18,198.51,198.13,198.26,15600.0,190.4078,190.7249,190.3598,190.4847,15600.0
2020-05-27 15:35:00,198.16,198.25,197.84,197.94,5635.0,190.3886,190.475,190.0811,190.1772,5635.0
2020-05-27 15:40:00,197.88,197.97,197.76,197.82,10609.0,190.1196,190.206,190.0043,190.0619,10609.0
2020-05-27 15:45:00,197.84,197.91,197.45,197.45,11945.0,190.0811,190.1484,189.7064,189.7064,11945.0
2020-05-27 15:50:00,197.52,197.9,197.46,197.53,46578.0,189.7737,190.1388,189.716,189.7833,46578.0
2020-05-27 15:55:00,197.37,197.94,197.37,197.84,52189.0,189.6296,190.1772,189.6296,190.0811,52189.0
2020-05-28 09:30:00,199.39,199.39,197.73,198.41,17313.0,191.5703,191.5703,189.9754,190.6288,17313.0
2020-05-28 09:35:00,198.02,199.33,196.92,197.06,19529.0,190.2541,191.5127,189.1972,189.3317,19529.0
2020-05-28 09:40:00,197.06,197.32,196.5,197.26,13649.0,189.3317,189.5815,188.7937,189.5239,13649.0
2020-05-28 09:45:00,197.34,197.54,196.88,197.1,4290.0,189.6007,189.7929,189.1588,189.3701,4290.0
2020-05-28 09:50:00,197.03,197.45,196.74,197.03,4490.0,189.3029,189.7064,189.0243,189.3029,4490.0
2020-05-28 09:55:00,196.85,197.74,196.79,197.46,8695.0,189.13,189.985,189.0723,189.716,8695.0
2020-05-28 10:00:00,197.27,197.57,196.78,197.3,4400.0,189.5335,189.8217,189.0627,189.5623,4400.0
2020-05-28 10:05:00,197.44,198.09,197.3,197.55,8919.0,189.6968,190.3213,189.5623,189.8025,8919.0
2020-05-28 10:10:00,197.52,198.22,197.52,198.22,5814.0,189.7737,190.4462,189.7737,190.4462,5814.0
2020-05-28 10:15:00,198.03,198.2,197.34,197.53,5234.0,190.2637,190.427,189.6007,189.7833,5234.0
2020-05-28 10:20:00,197.48,198.02,197.48,197.87,3900.0,189.7352,190.2541,189.7352,190.1099,3900.0
2020-05-28 10:25:00,197.96,198.52,197.95,198.2,7692.0,190.1964,190.7345,190.1868,190.427,7692.0
2020-05-28 10:30:00,198.27,198.49,197.91,198.44,7801.0,190.4943,190.7056,190.1484,190.6576,7801.0
2020-05-28 10:35:00,198.5,198.51,197.92,197.97,3542.0,190.7152,190.7249,190.158,190.206,3542.0
2020-05-28 10:40:00,197.98,198.29,197.54,197.78,9704.0,190.2156,190.5135,189.7929,190.0235,9704.0
2020-05-28 10:45:00,197.63,197.63,197.16,197.17,3814.0,189.8794,189.8794,189.4278,189.4374,3814.0
2020-05-28 10:50:00,197.22,197.55,197.17,197.24,6865.0,189.4854,189.8025,189.4374,189.5047,6865.0
2020-05-28 10:55:00,197.18,197.46,197.09,197.27,11662.0,189.447,189.716,189.3605,189.5335,11662.0
2020-05-28 11:00:00,197.16,197.25,196.34,196.44,4829.0,189.4278,189.5143,188.64,188.736,4829.0
2020-05-28 11:05:00,196.44,197.07,196.41,196.41,3200.0,188.736,189.3413,188.7072,188.7072,3200.0
2020-05-28 11:10:00,196.33,196.48,195.99,196.13,8044.0,188.6303,188.7745,188.3037,188.4382,8044.0
2020-05-28 11:15:00,196.16,196.63,196.0,196.63,15395.0,188.467,188.9186,188.3133,188.9186,15395.0
2020-05-28 11:20:00,196.55,196.98,196.46,196.93,9499.0,188.8417,189.2549,188.7552,189.2068,9499.0
2020-05-28 11:25:00,196.9,197.2,196.82,197.12,2882.0,189.178,189.4662,189.1011,189.3894,2882.0
2020-05-28 11:30:00,197.12,197.28,196.87,197.15,6778.0,189.3894,189.5431,189.1492,189.4182,6778.0
2020-05-28 11:35:00,197.14,197.31,197.14,197.31,1700.0,189.4086,189.5719,189.4086,189.5719,1700.0
2020-05-28 11:40:00,197.18,197.58,197.17,197.58,1916.0,189.447,189.8313,189.4374,189.8313,1916.0
2020-05-28 11:45:00,197.58,197.65,197.28,197.65,2168.0,189.8313,189.8986,189.5431,189.8986,2168.0
2020-05-28 11:50:00,197.75,197.85,197.6,197.72,2949.0,189.9947,190.0907,189.8505,189.9658,2949.0
2020-05-28 11:55:00,197.72,198.04,197.72,198.03,1704.0,189.9658,190.2733,189.9658,190.2637,1704.0
2020-05-28 12:00:00,197.98,198.05,197.86,197.94,3309.0,190.2156,190.2829,190.1003,190.1772,3309.0
2020-05-28 12:05:00,198.05,198.23,197.99,198.23,2104.0,190.2829,190.4558,190.2252,190.4558,2104.0
2020-05-28 12:10:00,198.13,198.37,198.11,198.31,3054.0,190.3598,190.5903,190.3405,190.5327,3054.0
2020-05-28 12:15:00,198.24,198.36,198.12,198.34,4862.0,190.4654,190.5807,190.3501,190.5615,4862.0
2020-05-28 12:20:00,198.41,198.72,198.41,198.72,3332.0,190.6288,190.9266,190.6288,190.9266,3332.0
2020-05-28 12:25:00,198.72,198.76,198.54,198.68,3822.0,190.9266,190.965,190.7537,190.8882,3822.0
2020-05-28 12:30:00,198.64,198.77,198.64,198.73,2700.0,190.8498,190.9747,190.8498,190.9362,2700.0
2020-05-28 12:35:00,198.75,199.24,198.7,199.24,2032.0,190.9554,191.4262,190.9074,191.4262,2032.0
2020-05-28 12:40:00,199.24,199.3,199.08,199.2,6098.0,191.4262,191.4839,191.2725,191.3878,6098.0
2020-05-28 12:45:00,199.14,199.24,199.13,199.23,8289.0,191.3301,191.4262,191.3205,191.4166,8289.0
2020-05-28 12:50:00,199.27,199.58,199.27,199.46,5910.0,191.455,191.7529,191.455,191.6376,5910.0
2020-05-28 12:55:00,199.45,199.61,199.44,199.51,1878.0,191.628,191.7817,191.6184,191.6856,1878.0
2020-05-28 13:00:00,199.56,199.88,199.56,199.88,3543.0,191.7337,192.0411,191.7337,192.0411,3543.0
2020-05-28 13:05:00,199.83,199.98,199.65,199.7,27218.0,191.9931,192.1372,191.8201,191.8682,27218.0
2020-05-28 13:10:00,199.72,200.01,199.63,199.95,11888.0,191.8874,192.166,191.8009,192.1084,11888.0
2020-05-28 13:15:00,199.91,199.91,199.61,199.76,6410.0,192.0699,192.0699,191.7817,191.9258,6410.0
2020-05-28 13:20:00,199.78,199.91,199.75,199.79,15259.0,191.945,192.0699,191.9162,191.9547,15259.0
2020-05-28 13:25:00,199.9,200.46,199.81,200.45,5794.0,192.0603,192.5984,191.9739,192.5888,5794.0
2020-05-28 13:30:00,200.55,200.8,200.34,200.56,7512.0,192.6848,192.925,192.4831,192.6945,7512.0
2020-05-28 13:35:00,200.58,200.79,200.54,200.75,2935.0,192.7137,192.9154,192.6752,192.877,2935.0
2020-05-28 13:40:00,200.81,200.85,200.64,200.8,6392.0,192.9346,192.9731,192.7713,192.925,6392.0
2020-05-28 13:45:00,200.85,201.07,200.78,200.78,5958.0,192.9731,193.1845,192.9058,192.9058,5958.0
2020-05-28 13:50:00,200.84,201.31,200.79,201.31,7972.0,192.9635,193.415,192.9154,193.415,7972.0
2020-05-28 13:55:00,201.34,201.53,201.18,201.19,8057.0,193.4439,193.6264,193.2901,193.2997,8057.0
2020-05-28 14:00:00,201.23,201.31,200.84,200.84,4100.0,193.3382,193.415,192.9635,192.9635,4100.0
2020-05-28 14:05:00,200.74,201.01,200.71,200.8,4117.0,192.8674,193.1268,192.8386,192.925,4117.0
2020-05-28 14:10:00,200.72,200.72,200.54,200.54,2430.0,192.8482,192.8482,192.6752,192.6752,2430.0
2020-05-28 14:15:00,200.55,200.84,200.55,200.84,4325.0,192.6848,192.9635,192.6848,192.9635,4325.0
2020-05-28 14:20:00,200.77,200.84,200.69,200.69,3858.0,192.8962,192.9635,192.8194,192.8194,3858.0
2020-05-28 14:25:00,200.61,200.61,200.17,200.24,6421.0,192.7425,192.7425,192.3197,192.387,6421.0
2020-05-28 14:30:00,200.16,200.41,200.16,200.37,3650.0,192.3101,192.5503,192.3101,192.5119,3650.0
2020-05-28 14:35:00,200.44,200.62,200.18,200.18,4100.0,192.5792,192.7521,192.3294,192.3294,4100.0
2020-05-28 14:40:00,200.04,200.06,199.9,199.91,5661.0,192.1948,192.2141,192.0603,192.0699,5661.0
2020-05-28 14:45:00,199.95,200.15,199.87,200.13,4500.0,192.1084,192.3005,192.0315,192.2813,4500.0
2020-05-28 14:50:00,200.12,200.14,199.83,199.93,4985.0,192.2717,192.2909,191.9931,192.0892,4985.0
2020-05-28 14:55:00,199.86,200.23,199.79,200.18,5646.0,192.0219,192.3774,191.9547,192.3294,5646.0
2020-05-28 15:00:00,200.29,200.46,200.06,200.2,7216.0,192.435,192.5984,192.2141,192.3486,7216.0
2020-05-28 15:05:00,200.24,200.24,200.05,200.1,5106.0,192.387,192.387,192.2045,192.2525,5106.0
2020-05-28 15:10:00,200.03,200.39,199.98,200.23,6381.0,192.1852,192.5311,192.1372,192.3774,6381.0
2020-05-28 15:15:00,200.22,200.31,199.26,199.42,9089.0,192.3678,192.4543,191.4454,191.5992,9089.0
2020-05-28 15:20:00,199.43,199.72,199.33,199.63,5663.0,191.6088,191.8874,191.5127,191.8009,5663.0
2020-05-28 15:25:00,199.59,199.81,199.47,199.47,7853.0,191.7625,191.9739,191.6472,191.6472,7853.0
2020-05-28 15:30:00,199.44,199.64,199.19,199.42,10128.0,191.6184,191.8105,191.3782,191.5992,10128.0
2020-05-28 15:35:00,199.42,199.65,199.21,199.53,12192.0,191.5992,191.8201,191.3974,191.7048,12192.0
2020-05-28 15:40:00,199.39,199.69,199.37,199.56,12811.0,191.5703,191.8586,191.5511,191.7337,12811.0
2020-05-28 15:45:00,199.5,199.77,198.79,199.04,12602.0,191.676,191.9354,190.9939,191.2341,12602.0
2020-05-28 15:50:00,198.88,199.25,198.29,199.15,33506.0,191.0803,191.4358,190.5135,191.3398,33506.0
2020-05-28 15:55:00,199.18,199.36,198.48,198.69,74294.0,191.3686,191.5415,190.696,190.8978,74294.0
2020-05-29 09:30:00,198.04,198.46,197.3,198.45,11528.0,190.2733,190.6768,189.5623,190.6672,11528.0
2020-05-29 09:35:00,198.31,198.87,197.84,198.54,7425.0,190.5327,191.0707,190.0811,190.7537,7425.0
2020-05-29 09:40:00,198.5,198.63,198.11,198.34,5714.0,190.7152,190.8401,190.3405,190.5615,5714.0
2020-05-29 09:45:00,198.51,198.92,198.36,198.52,8550.0,190.7249,191.1188,190.5807,190.7345,8550.0
2020-05-29 09:50:00,198.6,198.74,198.41,198.46,11016.0,190.8113,190.9458,190.6288,190.6768,11016.0
2020-05-29 09:55:00,198.46,199.06,198.06,198.06,9800.0,190.6768,191.2533,190.2925,190.2925,9800.0
2020-05-29 10:00:00,198.07,198.37,197.62,198.05,11557.0,190.3021,190.5903,189.8698,190.2829,11557.0
2020-05-29 10:05:00,198.01,198.28,197.95,198.08,10179.0,190.2445,190.5039,190.1868,190.3117,10179.0
2020-05-29 10:10:00,197.93,198.35,197.9,198.32,5309.0,190.1676,190.5711,190.1388,190.5423,5309.0
2020-05-29 10:15:00,198.28,198.34,198.01,198.21,9011.0,190.5039,190.5615,190.2445,190.4366,9011.0
2020-05-29 10:20:00,198.06,198.23,197.74,198.17,6007.0,190.2925,190.4558,189.985,190.3982,6007.0
2020-05-29 10:25:00,198.0,198.03,197.65,197.88,7599.0,190.2349,190.2637,189.8986,190.1196,7599.0
2020-05-29 10:30:00,197.92,198.46,197.92,198.22,6574.0,190.158,190.6768,190.158,190.4462,6574.0
2020-05-29 10:35:00,198.16,198.17,197.32,197.32,5576.0,190.3886,190.3982,189.5815,189.5815,5576.0
2020-05-29 10:40:00,197.24,197.31,196.89,196.92,6427.0,189.5047,189.5719,189.1684,189.1972,6427.0
2020-05-29 10:45:00,196.99,197.12,196.76,197.12,4678.0,189.2645,189.3894,189.0435,189.3894,4678.0
2020-05-29 10:50:00,197.06,197.18,196.79,196.87,5940.0,189.3317,189.447,189.0723,189.1492,5940.0
2020-05-29 10:55:00,196.87,197.23,196.85,197.03,6222.0,189.1492,189.495,189.13,189.3029,6222.0
2020-05-29 11:00:00,197.05,197.16,196.94,197.08,5733.0,189.3221,189.4278,189.2164,189.3509,5733.0
2020-05-29 11:05:00,197.01,197.4,197.01,197.07,8859.0,189.2837,189.6584,189.2837,189.3413,8859.0
2020-05-29 11:10:00,196.99,197.27,196.97,197.16,7600.0,189.2645,189.5335,189.2452,189.4278,7600.0
2020-05-29 11:15:00,197.17,197.29,197.02,197.17,9280.0,189.4374,189.5527,189.2933,189.4374,9280.0
2020-05-29 11:20:00,197.13,197.46,197.13,197.16,8047.0,189.399,189.716,189.399,189.4278,8047.0
2020-05-29 11:25:00,197.22,197.74,197.21,197.64,7025.0,189.4854,189.985,189.4758,189.889,7025.0
2020-05-29 11:30:00,197.52,197.75,197.44,197.47,9731.0,189.7737,189.9947,189.6968,189.7256,9731.0
2020-05-29 11:35:00,197.51,197.98,197.44,197.81,9101.0,189.7641,190.2156,189.6968,190.0523,9101.0
2020-05-29 11:40:00,197.75,197.76,197.34,197.41,5040.0,189.9947,190.0043,189.6007,189.668,5040.0
2020-05-29 11:45:00,197.34,197.63,197.21,197.63,4800.0,189.6007,189.8794,189.4758,189.8794,4800.0
2020-05-29 11:50:00,197.56,197.69,197.5,197.52,3128.0,189.8121,189.937,189.7545,189.7737,3128.0
2020-05-29 11:55:00,197.52,197.7,197.44,197.44,5064.0,189.7737,189.9466,189.6968,189.6968,5064.0
2020-05-29 12:00:00,197.43,197.62,197.28,197.48,11748.0,189.6872,189.8698,189.5431,189.7352,11748.0
2020-05-29 12:05:00,197.49,197.57,197.32,197.41,5100.0,189.7449,189.8217,189.5815,189.668,5100.0
2020-05-29 12:10:00,197.42,197.51,197.05,197.05,4532.0,189.6776,189.7641,189.3221,189.3221,4532.0
2020-05-29 12:15:00,197.03,197.03,196.69,196.82,4003.0,189.3029,189.3029,188.9762,189.1011,4003.0
2020-05-29 12:20:00,196.8,196.87,196.53,196.53,10661.0,189.0819,189.1492,188.8225,188.8225,10661.0
2020-05-29 12:25:00,196.61,196.68,196.48,196.63,7887.0,188.8994,188.9666,188.7745,188.9186,7887.0
2020-05-29 12:30:00,196.58,196.74,196.49,196.72,5600.0,188.8705,189.0243,188.7841,189.0051,5600.0
2020-05-29 12:35:00,196.67,196.97,196.63,196.94,10619.0,188.957,189.2452,188.9186,189.2164,10619.0
2020-05-29 12:40:00,196.93,196.95,196.68,196.76,6129.0,189.2068,189.226,188.9666,189.0435,6129.0
2020-05-29 12:45:00,196.69,196.75,196.54,196.55,9251.0,188.9762,189.0339,188.8321,188.8417,9251.0
2020-05-29 12:50:00,196.44,196.49,196.04,196.16,5678.0,188.736,188.7841,188.3517,188.467,5678.0
2020-05-29 12:55:00,196.31,197.12,196.25,196.9,5841.0,188.6111,189.3894,188.5535,189.178,5841.0
2020-05-29 13:00:00,196.79,196.79,196.49,196.68,6036.0,189.0723,189.0723,188.7841,188.9666,6036.0
2020-05-29 13:05:00,196.58,196.78,196.48,196.71,5402.0,188.8705,189.0627,188.7745,188.9954,5402.0
2020-05-29 13:10:00,196.72,196.76,196.54,196.7,4393.0,189.0051,189.0435,188.8321,188.9858,4393.0
2020-05-29 13:15:00,196.7,196.8,196.6,196.64,4431.0,188.9858,189.0819,188.8898,188.9282,4431.0
2020-05-29 13:20:00,196.66,196.81,196.61,196.65,3880.0,188.9474,189.0915,188.8994,188.9378,3880.0
2020-05-29 13:25:00,196.64,196.84,196.6,196.83,4807.0,188.9282,189.1203,188.8898,189.1107,4807.0
2020-05-29 13:30:00,196.86,196.9,196.57,196.64,5000.0,189.1396,189.178,188.8609,188.9282,5000.0
2020-05-29 13:35:00,196.58,196.58,196.32,196.32,4600.0,188.8705,188.8705,188.6207,188.6207,4600.0
2020-05-29 13:40:00,196.32,196.42,196.18,196.38,5570.0,188.6207,188.7168,188.4862,188.6784,5570.0
2020-05-29 13:45:00,196.42,196.49,196.34,196.39,4922.0,188.7168,188.7841,188.64,188.688,4922.0
2020-05-29 13:50:00,196.34,196.38,195.88,196.08,9606.0,188.64,188.6784,188.198,188.3901,9606.0
2020-05-29 13:55:00,196.06,196.28,196.04,196.22,6374.0,188.3709,188.5823,188.3517,188.5247,6374.0
2020-05-29 14:00:00,196.21,196.31,195.88,196.19,6367.0,188.5151,188.6111,188.198,188.4958,6367.0
2020-05-29 14:05:00,196.11,196.86,195.99,196.75,8920.0,188.419,189.1396,188.3037,189.0339,8920.0
2020-05-29 14:10:00,196.79,196.97,196.56,196.57,4600.0,189.0723,189.2452,188.8513,188.8609,4600.0
2020-05-29 14:15:00,196.63,196.64,196.26,196.46,14868.0,188.9186,188.9282,188.5631,188.7552,14868.0
2020-05-29 14:20:00,196.52,196.56,196.29,196.51,9316.0,188.8129,188.8513,188.5919,188.8033,9316.0
2020-05-29 14:25:00,196.57,196.89,196.47,196.7,11330.0,188.8609,189.1684,188.7649,188.9858,11330.0
2020-05-29 14:30:00,196.67,196.7,196.4,196.65,8033.0,188.957,188.9858,188.6976,188.9378,8033.0
2020-05-29 14:35:00,196.68,196.77,196.49,196.6,7778.0,188.9666,189.0531,188.7841,188.8898,7778.0
2020-05-29 14:40:00,196.63,196.96,196.63,196.8,8633.0,188.9186,189.2356,188.9186,189.0819,8633.0
2020-05-29 14:45:00,196.88,196.95,196.24,196.24,8445.0,189.1588,189.226,188.5439,188.5439,8445.0
2020-05-29 14:50:00,196.19,196.19,195.25,195.83,17623.0,188.4958,188.4958,187.5927,188.15,17623.0
2020-05-29 14:55:00,195.84,197.2,195.43,196.97,21686.0,188.1596,189.4662,187.7656,189.2452,21686.0
2020-05-29 15:00:00,197.03,197.69,197.03,197.25,18469.0,189.3029,189.937,189.3029,189.5143,18469.0
2020-05-29 15:05:00,197.23,197.31,197.05,197.22,9984.0,189.495,189.5719,189.3221,189.4854,9984.0
2020-05-29 15:10:00,197.23,197.46,196.91,197.03,5477.0,189.495,189.716,189.1876,189.3029,5477.0
2020-05-29 15:15:00,197.09,197.22,196.66,197.22,7340.0,189.3605,189.4854,188.9474,189.4854,7340.0
2020-05-29 15:20:00,197.23,197.55,196.85,197.53,12939.0,189.495,189.8025,189.13,189.7833,12939.0
2020-05-29 15:25:00,197.54,197.54,197.13,197.39,12287.0,189.7929,189.7929,189.399,189.6488,12287.0
2020-05-29 15:30:00,197.32,197.49,196.78,196.93,13476.0,189.5815,189.7449,189.0627,189.2068,13476.0
2020-05-29 15:35:00,196.93,197.17,196.81,197.0,17922.0,189.2068,189.4374,189.0915,189.2741,17922.0
2020-05-29 15:40:00,196.99,196.99,196.68,196.96,17209.0,189.2645,189.2645,188.9666,189.2356,17209.0
2020-05-29 15:45:00,196.89,197.1,196.47,196.84,44020.0,189.1684,189.3701,188.7649,189.1203,44020.0
2020-05-29 15:50:00,196.89,197.36,195.2,196.94,105431.0,189.1684,189.62,187.5447,189.2164,105431.0
2020-05-29 15:55:00,196.7,198.0,196.44,196.99,298767.0,188.9858,190.2349,188.736,189.2645,298767.0
2020-06-01 09:30:00,196.28,197.03,195.87,196.47,23085.0,188.5823,189.3029,188.1884,188.7649,23085.0
2020-06-01 09:35:00,196.62,197.19,196.39,196.58,11010.0,188.909,189.4566,188.688,188.8705,11010.0
2020-06-01 09:40:00,196.49,197.58,196.47,197.19,5484.0,188.7841,189.8313,188.7649,189.4566,5484.0
2020-06-01 09:45:00,197.08,197.28,195.36,195.65,14162.0,189.3509,189.5431,187.6984,187.977,14162.0
2020-06-01 09:50:00,195.78,195.84,195.22,195.22,14298.0,188.1019,188.1596,187.5639,187.5639,14298.0
2020-06-01 09:55:00,195.36,195.43,194.67,195.26,10037.0,187.6984,187.7656,187.0354,187.6023,10037.0
2020-06-01 10:00:00,195.28,195.38,195.01,195.07,12740.0,187.6215,187.7176,187.3621,187.4198,12740.0
2020-06-01 10:05:00,194.97,195.51,194.97,195.49,15937.0,187.3237,187.8425,187.3237,187.8233,15937.0
2020-06-01 10:10:00,195.52,196.07,195.45,196.06,9842.0,187.8521,188.3805,187.7849,188.3709,9842.0
2020-06-01 10:15:00,196.0,196.19,195.66,195.78,30216.0,188.3133,188.4958,187.9866,188.1019,30216.0
2020-06-01 10:20:00,195.75,196.02,195.5,195.52,54959.0,188.0731,188.3325,187.8329,187.8521,54959.0
2020-06-01 10:25:00,195.58,195.84,195.52,195.7,26674.0,187.9098,188.1596,187.8521,188.0251,26674.0
2020-06-01 10:30:00,195.72,195.97,195.68,195.89,6012.0,188.0443,188.2845,188.0058,188.2076,6012.0
2020-06-01 10:35:00,195.84,195.96,195.67,195.78,7553.0,188.1596,188.2749,187.9962,188.1019,7553.0
2020-06-01 10:40:00,195.68,195.93,195.57,195.91,5745.0,188.0058,188.246,187.9002,188.2268,5745.0
2020-06-01 10:45:00,195.9,195.92,195.56,195.8,3586.0,188.2172,188.2364,187.8905,188.1211,3586.0
2020-06-01 10:50:00,195.69,195.69,195.24,195.26,9439.0,188.0154,188.0154,187.5831,187.6023,9439.0
2020-06-01 10:55:00,195.17,195.39,194.99,195.36,6713.0,187.5158,187.7272,187.3429,187.6984,6713.0
2020-06-01 11:00:00,195.39,195.39,195.09,195.11,4800.0,187.7272,187.7272,187.439,187.4582,4800.0
2020-06-01 11:05:00,195.03,195.28,194.96,195.23,18176.0,187.3813,187.6215,187.3141,187.5735,18176.0
2020-06-01 11:10:00,195.32,195.63,195.26,195.59,7372.0,187.66,187.9578,187.6023,187.9194,7372.0
2020-06-01 11:15:00,195.67,196.0,195.62,196.0,6923.0,187.9962,188.3133,187.9482,188.3133,6923.0
2020-06-01 11:20:00,196.06,196.09,195.64,195.67,7212.0,188.3709,188.3998,187.9674,187.9962,7212.0
2020-06-01 11:25:00,195.56,195.68,195.33,195.53,9265.0,187.8905,188.0058,187.6696,187.8617,9265.0
2020-06-01 11:30:00,195.7,195.89,195.62,195.8,9100.0,188.0251,188.2076,187.9482,188.1211,9100.0
2020-06-01 11:35:00,195.8,196.04,195.72,196.03,3303.0,188.1211,188.3517,188.0443,188.3421,3303.0
2020-06-01 11:40:00,196.05,196.41,196.02,196.34,3411.0,188.3613,188.7072,188.3325,188.64,3411.0
2020-06-01 11:45:00,196.32,196.59,196.24,196.31,5302.0,188.6207,188.8801,188.5439,188.6111,5302.0
2020-06-01 11:50:00,196.39,196.51,196.35,196.4,3635.0,188.688,188.8033,188.6496,188.6976,3635.0
2020-06-01 11:55:00,196.4,196.49,196.12,196.26,5847.0,188.6976,188.7841,188.4286,188.5631,5847.0
2020-06-01 12:00:00,196.17,196.31,196.09,196.31,4020.0,188.4766,188.6111,188.3998,188.6111,4020.0
2020-06-01 12:05:00,196.42,196.42,196.17,196.17,14104.0,188.7168,188.7168,188.4766,188.4766,14104.0
2020-06-01 12:10:00,196.25,196.29,196.11,196.16,10170.0,188.5535,188.5919,188.419,188.467,10170.0
2020-06-01 12:15:00,196.18,196.51,196.15,196.34,4895.0,188.4862,188.8033,188.4574,188.64,4895.0
2020-06-01 12:20:00,196.34,196.48,196.22,196.41,7461.0,188.64,188.7745,188.5247,188.7072,7461.0
2020-06-01 12:25:00,196.4,196.52,196.37,196.42,7301.0,188.6976,188.8129,188.6688,188.7168,7301.0
2020-06-01 12:30:00,196.38,196.46,196.29,196.32,6026.0,188.6784,188.7552,188.5919,188.6207,6026.0
2020-06-01 12:35:00,196.38,196.64,196.29,196.46,5468.0,188.6784,188.9282,188.5919,188.7552,5468.0
2020-06-01 12:40:00,196.46,196.58,196.34,196.44,5815.0,188.7552,188.8705,188.64,188.736,5815.0
2020-06-01 12:45:00,196.41,196.54,196.41,196.54,3950.0,188.7072,188.8321,188.7072,188.8321,3950.0
2020-06-01 12:50:00,196.57,196.67,196.52,196.58,4800.0,188.8609,188.957,188.8129,188.8705,4800.0
2020-06-01 12:55:00,196.66,196.69,196.48,196.66,4624.0,188.9474,188.9762,188.7745,188.9474,4624.0
2020-06-01 13:00:00,196.74,196.79,196.62,196.74,5921.0,189.0243,189.0723,188.909,189.0243,5921.0
2020-06-01 13:05:00,196.74,196.86,196.71,196.78,5389.0,189.0243,189.1396,188.9954,189.0627,5389.0
2020-06-01 13:10:00,196.82,196.97,196.77,196.88,4500.0,189.1011,189.2452,189.0531,189.1588,4500.0
2020-06-01 13:15:00,196.83,196.87,196.53,196.66,5193.0,189.1107,189.1492,188.8225,188.9474,5193.0
2020-06-01 13:20:00,196.73,196.94,196.73,196.92,1802.0,189.0147,189.2164,189.0147,189.1972,1802.0
2020-06-01 13:25:00,196.92,197.12,196.86,197.11,4097.0,189.1972,189.3894,189.1396,189.3798,4097.0
2020-06-01 13:30:00,197.21,197.26,196.8,196.97,6354.0,189.4758,189.5239,189.0819,189.2452,6354.0
2020-06-01 13:35:00,197.05,197.26,197.04,197.19,7991.0,189.3221,189.5239,189.3125,189.4566,7991.0
2020-06-01 13:40:00,197.16,197.24,197.07,197.07,6301.0,189.4278,189.5047,189.3413,189.3413,6301.0
2020-06-01 13:45:00,197.07,197.26,197.05,197.12,5146.0,189.3413,189.5239,189.3221,189.3894,5146.0
2020-06-01 13:50:00,197.13,197.25,197.11,197.11,5505.0,189.399,189.5143,189.3798,189.3798,5505.0
2020-06-01 13:55:00,197.09,197.11,196.9,196.91,12772.0,189.3605,189.3798,189.178,189.1876,12772.0
2020-06-01 14:00:00,196.91,197.14,196.78,197.03,5400.0,189.1876,189.4086,189.0627,189.3029,5400.0
2020-06-01 14:05:00,197.06,197.07,196.29,196.55,11498.0,189.3317,189.3413,188.5919,188.8417,11498.0
2020-06-01 14:10:00,196.58,196.72,196.49,196.58,8567.0,188.8705,189.0051,188.7841,188.8705,8567.0
2020-06-01 14:15:00,196.59,196.65,196.48,196.57,2778.0,188.8801,188.9378,188.7745,188.8609,2778.0
2020-06-01 14:20:00,196.55,196.55,196.33,196.4,3208.0,188.8417,188.8417,188.6303,188.6976,3208.0
2020-06-01 14:25:00,196.49,196.65,196.49,196.5,4152.0,188.7841,188.9378,188.7841,188.7937,4152.0
2020-06-01 14:30:00,196.52,196.64,196.4,196.45,6329.0,188.8129,188.9282,188.6976,188.7456,6329.0
2020-06-01 14:35:00,196.45,196.59,196.33,196.39,4087.0,188.7456,188.8801,188.6303,188.688,4087.0
2020-06-01 14:40:00,196.43,196.59,196.4,196.52,3670.0,188.7264,188.8801,188.6976,188.8129,3670.0
2020-06-01 14:45:00,196.49,196.76,196.43,196.76,3902.0,188.7841,189.0435,188.7264,189.0435,3902.0
2020-06-01 14:50:00,196.82,196.88,196.42,196.43,9045.0,189.1011,189.1588,188.7168,188.7264,9045.0
2020-06-01 14:55:00,196.52,197.18,196.51,197.18,4013.0,188.8129,189.447,188.8033,189.447,4013.0
2020-06-01 15:00:00,197.15,197.15,196.91,197.01,4532.0,189.4182,189.4182,189.1876,189.2837,4532.0
2020-06-01 15:05:00,197.03,197.03,196.73,196.98,5041.0,189.3029,189.3029,189.0147,189.2549,5041.0
2020-06-01 15:10:00,196.92,197.03,196.69,196.72,7792.0,189.1972,189.3029,188.9762,189.0051,7792.0
2020-06-01 15:15:00,196.71,196.8,196.6,196.69,6463.0,188.9954,189.0819,188.8898,188.9762,6463.0
2020-06-01 15:20:00,196.72,196.89,196.68,196.89,3801.0,189.0051,189.1684,188.9666,189.1684,3801.0
2020-06-01 15:25:00,196.97,196.98,196.72,196.72,6337.0,189.2452,189.2549,189.0051,189.0051,6337.0
2020-06-01 15:30:00,196.68,196.78,196.53,196.55,9720.0,188.9666,189.0627,188.8225,188.8417,9720.0
2020-06-01 15:35:00,196.55,196.62,196.18,196.19,6547.0,188.8417,188.909,188.4862,188.4958,6547.0
2020-06-01 15:40:00,196.14,196.5,196.1,196.5,8023.0,188.4478,188.7937,188.4094,188.7937,8023.0
2020-06-01 15:45:00,196.48,196.52,195.64,195.73,15477.0,188.7745,188.8129,187.9674,188.0539,15477.0
2020-06-01 15:50:00,195.65,196.0,195.61,195.62,33577.0,187.977,188.3133,187.9386,187.9482,33577.0
2020-06-01 15:55:00,195.63,196.26,195.6,196.08,59570.0,187.9578,188.5631,187.929,188.3901,59570.0
2020-06-02 09:30:00,196.65,196.65,195.41,196.08,15097.0,188.9378,188.9378,187.7464,188.3901,15097.0
2020-06-02 09:35:00,196.03,196.25,195.34,195.71,9718.0,188.3421,188.5535,187.6792,188.0347,9718.0
2020-06-02 09:40:00,195.68,195.97,195.49,195.49,11122.0,188.0058,188.2845,187.8233,187.8233,11122.0
2020-06-02 09:45:00,195.54,195.54,194.91,195.5,6938.0,187.8713,187.8713,187.266,187.8329,6938.0
2020-06-02 09:50:00,195.36,195.37,194.77,194.98,9840.0,187.6984,187.708,187.1315,187.3333,9840.0
2020-06-02 09:55:00,194.98,195.11,194.75,194.98,12150.0,187.3333,187.4582,187.1123,187.3333,12150.0
2020-06-02 10:00:00,194.97,195.86,194.95,195.79,8812.0,187.3237,188.1788,187.3045,188.1115,8812.0
2020-06-02 10:05:00,195.77,195.94,195.55,195.71,7088.0,188.0923,188.2556,187.8809,188.0347,7088.0
2020-06-02 10:10:00,195.71,196.04,195.58,195.92,5600.0,188.0347,188.3517,187.9098,188.2364,5600.0
2020-06-02 10:15:00,196.02,196.11,195.42,195.52,9207.0,188.3325,188.419,187.756,187.8521,9207.0
2020-06-02 10:20:00,195.61,195.76,195.43,195.71,4765.0,187.9386,188.0827,187.7656,188.0347,4765.0
2020-06-02 10:25:00,195.71,195.9,195.68,195.78,10928.0,188.0347,188.2172,188.0058,188.1019,10928.0
2020-06-02 10:30:00,195.84,196.48,195.82,196.29,13657.0,188.1596,188.7745,188.1403,188.5919,13657.0
2020-06-02 10:35:00,196.37,196.44,196.23,196.32,4056.0,188.6688,188.736,188.5343,188.6207,4056.0
2020-06-02 10:40:00,196.42,196.95,196.39,196.63,4685.0,188.7168,189.226,188.688,188.9186,4685.0
2020-06-02 10:45:00,196.72,196.87,196.33,196.83,14701.0,189.0051,189.1492,188.6303,189.1107,14701.0
2020-06-02 10:50:00,196.75,197.15,196.72,197.15,2424.0,189.0339,189.4182,189.0051,189.4182,2424.0
2020-06-02 10:55:00,197.23,197.33,196.98,197.26,7818.0,189.495,189.5911,189.2549,189.5239,7818.0
2020-06-02 11:00:00,197.26,197.32,197.0,197.32,8580.0,189.5239,189.5815,189.2741,189.5815,8580.0
2020-06-02 11:05:00,197.24,197.27,197.07,197.23,8052.0,189.5047,189.5335,189.3413,189.495,8052.0
2020-06-02 11:10:00,197.32,197.48,197.25,197.27,3742.0,189.5815,189.7352,189.5143,189.5335,3742.0
2020-06-02 11:15:00,197.38,197.55,197.08,197.1,6400.0,189.6392,189.8025,189.3509,189.3701,6400.0
2020-06-02 11:20:00,197.0,197.36,196.99,197.03,2416.0,189.2741,189.62,189.2645,189.3029,2416.0
2020-06-02 11:25:00,197.06,197.12,196.96,197.1,5207.0,189.3317,189.3894,189.2356,189.3701,5207.0
2020-06-02 11:30:00,197.1,197.21,196.88,197.19,4008.0,189.3701,189.4758,189.1588,189.4566,4008.0
2020-06-02 11:35:00,197.3,197.3,196.72,196.72,5607.0,189.5623,189.5623,189.0051,189.0051,5607.0
2020-06-02 11:40:00,196.8,197.04,196.8,196.94,4198.0,189.0819,189.3125,189.0819,189.2164,4198.0
2020-06-02 11:45:00,196.93,196.94,196.69,196.91,5311.0,189.2068,189.2164,188.9762,189.1876,5311.0
2020-06-02 11:50:00,196.86,197.04,196.76,196.97,4590.0,189.1396,189.3125,189.0435,189.2452,4590.0
2020-06-02 11:55:00,197.01,197.04,196.84,196.96,3715.0,189.2837,189.3125,189.1203,189.2356,3715.0
2020-06-02 12:00:00,196.9,197.27,196.85,197.09,2365.0,189.178,189.5335,189.13,189.3605,2365.0
2020-06-02 12:05:00,197.1,197.12,196.83,196.87,5614.0,189.3701,189.3894,189.1107,189.1492,5614.0
2020-06-02 12:10:00,196.85,196.86,196.68,196.75,4239.0,189.13,189.1396,188.9666,189.0339,4239.0
2020-06-02 12:15:00,196.75,196.92,196.66,196.87,3611.0,189.0339,189.1972,188.9474,189.1492,3611.0
2020-06-02 12:20:00,196.84,196.94,196.64,196.73,3500.0,189.1203,189.2164,188.9282,189.0147,3500.0
2020-06-02 12:25:00,196.73,196.84,196.72,196.82,3344.0,189.0147,189.1203,189.0051,189.1011,3344.0
2020-06-02 12:30:00,196.85,196.96,196.78,196.8,2797.0,189.13,189.2356,189.0627,189.0819,2797.0
2020-06-02 12:35:00,196.77,196.94,196.76,196.94,4605.0,189.0531,189.2164,189.0435,189.2164,4605.0
2020-06-02 12:40:00,196.94,197.18,196.88,197.11,2820.0,189.2164,189.447,189.1588,189.3798,2820.0
2020-06-02 12:45:00,197.14,197.2,196.9,196.9,3388.0,189.4086,189.4662,189.178,189.178,3388.0
2020-06-02 12:50:00,197.0,197.13,196.89,196.98,4927.0,189.2741,189.399,189.1684,189.2549,4927.0
2020-06-02 12:55:00,196.95,197.04,196.87,196.87,3944.0,189.226,189.3125,189.1492,189.1492,3944.0
2020-06-02 13:00:00,196.92,196.98,196.9,196.92,1848.0,189.1972,189.2549,189.178,189.1972,1848.0
2020-06-02 13:05:00,196.97,197.02,196.84,196.84,3932.0,189.2452,189.2933,189.1203,189.1203,3932.0
2020-06-02 13:10:00,196.83,196.9,196.74,196.86,7423.0,189.1107,189.178,189.0243,189.1396,7423.0
2020-06-02 13:15:00,196.85,196.9,196.71,196.71,6224.0,189.13,189.178,188.9954,188.9954,6224.0
2020-06-02 13:20:00,196.73,196.82,196.63,196.66,5580.0,189.0147,189.1011,188.9186,188.9474,5580.0
2020-06-02 13:25:00,196.66,196.7,196.57,196.64,1642.0,188.9474,188.9858,188.8609,188.9282,1642.0
2020-06-02 13:30:00,196.61,196.63,196.5,196.56,5015.0,188.8994,188.9186,188.7937,188.8513,5015.0
2020-06-02 13:35:00,196.6,196.62,196.54,196.58,3178.0,188.8898,188.909,188.8321,188.8705,3178.0
2020-06-02 13:40:00,196.58,196.58,196.37,196.46,4197.0,188.8705,188.8705,188.6688,188.7552,4197.0
2020-06-02 13:45:00,196.45,196.45,196.35,196.36,5280.0,188.7456,188.7456,188.6496,188.6592,5280.0
2020-06-02 13:50:00,196.36,196.36,195.99,196.13,8617.0,188.6592,188.6592,188.3037,188.4382,8617.0
2020-06-02 13:55:00,196.13,196.31,196.04,196.22,5817.0,188.4382,188.6111,188.3517,188.5247,5817.0
2020-06-02 14:00:00,196.2,196.4,196.11,196.2,11558.0,188.5054,188.6976,188.419,188.5054,11558.0
2020-06-02 14:05:00,196.17,196.25,195.97,196.14,14785.0,188.4766,188.5535,188.2845,188.4478,14785.0
2020-06-02 14:10:00,196.15,196.18,196.04,196.05,7603.0,188.4574,188.4862,188.3517,188.3613,7603.0
2020-06-02 14:15:00,196.08,196.09,195.79,195.9,6853.0,188.3901,188.3998,188.1115,188.2172,6853.0
2020-06-02 14:20:00,195.92,196.0,195.83,195.9,3185.0,188.2364,188.3133,188.15,188.2172,3185.0
2020-06-02 14:25:00,195.89,195.91,195.54,195.62,3838.0,188.2076,188.2268,187.8713,187.9482,3838.0
2020-06-02 14:30:00,195.57,195.57,195.01,195.08,5559.0,187.9002,187.9002,187.3621,187.4294,5559.0
2020-06-02 14:35:00,195.09,195.21,194.87,194.87,6673.0,187.439,187.5543,187.2276,187.2276,6673.0
2020-06-02 14:40:00,194.88,195.0,194.63,194.63,7334.0,187.2372,187.3525,186.997,186.997,7334.0
2020-06-02 14:45:00,194.75,194.75,194.34,194.45,10167.0,187.1123,187.1123,186.7184,186.8241,10167.0
2020-06-02 14:50:00,194.45,194.71,194.45,194.7,4871.0,186.8241,187.0739,186.8241,187.0643,4871.0
2020-06-02 14:55:00,194.67,194.94,194.55,194.61,6198.0,187.0354,187.2949,186.9202,186.9778,6198.0
2020-06-02 15:00:00,194.58,194.65,194.51,194.59,2818.0,186.949,187.0162,186.8817,186.9586,2818.0
2020-06-02 15:05:00,194.53,194.72,194.43,194.43,6453.0,186.9009,187.0835,186.8049,186.8049,6453.0
2020-06-02 15:10:00,194.42,194.51,194.34,194.34,6772.0,186.7953,186.8817,186.7184,186.7184,6772.0
2020-06-02 15:15:00,194.38,194.56,194.35,194.5,6520.0,186.7568,186.9298,186.728,186.8721,6520.0
2020-06-02 15:20:00,194.49,194.53,194.16,194.33,8134.0,186.8625,186.9009,186.5454,186.7088,8134.0
2020-06-02 15:25:00,194.29,194.29,194.12,194.21,8411.0,186.6704,186.6704,186.507,186.5935,8411.0
2020-06-02 15:30:00,194.23,194.24,194.05,194.17,12227.0,186.6127,186.6223,186.4398,186.5551,12227.0
2020-06-02 15:35:00,194.17,194.32,194.13,194.21,14172.0,186.5551,186.6992,186.5166,186.5935,14172.0
2020-06-02 15:40:00,194.2,194.51,194.2,194.47,11210.0,186.5839,186.8817,186.5839,186.8433,11210.0
2020-06-02 15:45:00,194.44,194.75,194.42,194.73,8989.0,186.8145,187.1123,186.7953,187.0931,8989.0
2020-06-02 15:50:00,194.76,194.97,194.42,194.55,23230.0,187.1219,187.3237,186.7953,186.9202,23230.0
2020-06-02 15:55:00,194.57,194.88,194.32,194.88,43548.0,186.9394,187.2372,186.6992,187.2372,43548.0
2020-06-03 09:30:00,196.17,196.42,195.33,195.95,10486.0,188.4766,188.7168,187.6696,188.2652,10486.0
2020-06-03 09:35:00,195.96,196.61,195.8,196.59,8631.0,188.2749,188.8994,188.1211,188.8801,8631.0
2020-06-03 09:40:00,196.68,197.48,196.68,197.48,2413.0,188.9666,189.7352,188.9666,189.7352,2413.0
2020-06-03 09:45:00,197.51,197.89,197.29,197.77,15781.0,189.7641,190.1292,189.5527,190.0139,15781.0
2020-06-03 09:50:00,197.78,197.91,196.81,197.04,16072.0,190.0235,190.1484,189.0915,189.3125,16072.0
2020-06-03 09:55:00,197.05,197.27,197.05,197.18,6130.0,189.3221,189.5335,189.3221,189.447,6130.0
2020-06-03 10:00:00,197.12,197.31,197.12,197.27,14202.0,189.3894,189.5719,189.3894,189.5335,14202.0
2020-06-03 10:05:00,197.27,197.37,197.19,197.26,8436.0,189.5335,189.6296,189.4566,189.5239,8436.0
2020-06-03 10:10:00,197.31,197.63,197.05,197.42,23712.0,189.5719,189.8794,189.3221,189.6776,23712.0
2020-06-03 10:15:00,197.42,197.46,196.94,197.0,9360.0,189.6776,189.716,189.2164,189.2741,9360.0
2020-06-03 10:20:00,197.0,197.21,196.99,197.13,2696.0,189.2741,189.4758,189.2645,189.399,2696.0
2020-06-03 10:25:00,197.18,197.32,197.1,197.25,6345.0,189.447,189.5815,189.3701,189.5143,6345.0
2020-06-03 10:30:00,197.22,197.66,197.21,197.65,7621.0,189.4854,189.9082,189.4758,189.8986,7621.0
2020-06-03 10:35:00,197.66,198.47,197.58,198.47,7061.0,189.9082,190.6864,189.8313,190.6864,7061.0
2020-06-03 10:40:00,198.53,198.82,198.45,198.77,11697.0,190.7441,191.0227,190.6672,190.9747,11697.0
2020-06-03 10:45:00,198.7,199.18,198.7,199.17,11355.0,190.9074,191.3686,190.9074,191.359,11355.0
2020-06-03 10:50:00,199.11,199.56,199.04,199.43,3903.0,191.3013,191.7337,191.2341,191.6088,3903.0
2020-06-03 10:55:00,199.38,199.45,199.22,199.22,7429.0,191.5607,191.628,191.407,191.407,7429.0
2020-06-03 11:00:00,199.2,199.85,199.2,199.85,3514.0,191.3878,192.0123,191.3878,192.0123,3514.0
2020-06-03 11:05:00,199.86,200.18,199.86,200.18,7083.0,192.0219,192.3294,192.0219,192.3294,7083.0
2020-06-03 11:10:00,200.17,200.21,199.82,199.96,2777.0,192.3197,192.3582,191.9835,192.118,2777.0
2020-06-03 11:15:00,199.96,200.19,199.93,200.18,4909.0,192.118,192.339,192.0892,192.3294,4909.0
2020-06-03 11:20:00,200.1,200.56,200.1,200.56,6734.0,192.2525,192.6945,192.2525,192.6945,6734.0
2020-06-03 11:25:00,200.64,200.85,200.6,200.77,2558.0,192.7713,192.9731,192.7329,192.8962,2558.0
2020-06-03 11:30:00,200.78,201.23,200.75,201.01,6347.0,192.9058,193.3382,192.877,193.1268,6347.0
2020-06-03 11:35:00,200.92,201.22,200.92,201.11,4498.0,193.0403,193.3286,193.0403,193.2229,4498.0
2020-06-03 11:40:00,201.18,201.2,201.07,201.09,2694.0,193.2901,193.3094,193.1845,193.2037,2694.0
2020-06-03 11:45:00,201.13,201.47,201.13,201.31,4627.0,193.2421,193.5688,193.2421,193.415,4627.0
2020-06-03 11:50:00,201.31,201.45,201.13,201.34,5039.0,193.415,193.5495,193.2421,193.4439,5039.0
2020-06-03 11:55:00,201.28,201.31,200.77,200.96,4583.0,193.3862,193.415,192.8962,193.0788,4583.0
2020-06-03 12:00:00,200.85,200.87,200.4,200.73,10640.0,192.9731,192.9923,192.5407,192.8578,10640.0
2020-06-03 12:05:00,200.73,201.11,200.67,201.11,4330.0,192.8578,193.2229,192.8001,193.2229,4330.0
2020-06-03 12:10:00,201.1,201.13,200.59,200.65,7986.0,193.2133,193.2421,192.7233,192.7809,7986.0
2020-06-03 12:15:00,200.71,200.74,200.19,200.31,9561.0,192.8386,192.8674,192.339,192.4543,9561.0
2020-06-03 12:20:00,200.36,200.4,200.26,200.29,6814.0,192.5023,192.5407,192.4062,192.435,6814.0
2020-06-03 12:25:00,200.32,200.66,200.2,200.66,8034.0,192.4639,192.7905,192.3486,192.7905,8034.0
2020-06-03 12:30:00,200.78,201.11,200.77,200.9,4882.0,192.9058,193.2229,192.8962,193.0211,4882.0
2020-06-03 12:35:00,201.0,201.2,200.73,200.74,3607.0,193.1172,193.3094,192.8578,192.8674,3607.0
2020-06-03 12:40:00,200.72,200.73,200.45,200.45,3953.0,192.8482,192.8578,192.5888,192.5888,3953.0
2020-06-03 12:45:00,200.3,200.33,200.19,200.3,5281.0,192.4447,192.4735,192.339,192.4447,5281.0
2020-06-03 12:50:00,200.32,200.58,200.32,200.53,4062.0,192.4639,192.7137,192.4639,192.6656,4062.0
2020-06-03 12:55:00,200.49,200.49,200.18,200.27,4112.0,192.6272,192.6272,192.3294,192.4158,4112.0
2020-06-03 13:00:00,200.31,200.39,200.2,200.28,5851.0,192.4543,192.5311,192.3486,192.4254,5851.0
2020-06-03 13:05:00,200.31,200.4,200.2,200.32,5282.0,192.4543,192.5407,192.3486,192.4639,5282.0
2020-06-03 13:10:00,200.29,200.35,199.89,199.98,4952.0,192.435,192.4927,192.0507,192.1372,4952.0
2020-06-03 13:15:00,200.04,200.18,199.94,200.05,6265.0,192.1948,192.3294,192.0988,192.2045,6265.0
2020-06-03 13:20:00,200.04,200.08,199.73,199.89,5061.0,192.1948,192.2333,191.897,192.0507,5061.0
2020-06-03 13:25:00,199.93,200.24,199.86,199.96,7784.0,192.0892,192.387,192.0219,192.118,7784.0
2020-06-03 13:30:00,200.0,200.18,199.81,199.94,6411.0,192.1564,192.3294,191.9739,192.0988,6411.0
2020-06-03 13:35:00,199.92,199.92,199.77,199.82,2211.0,192.0796,192.0796,191.9354,191.9835,2211.0
2020-06-03 13:40:00,199.86,199.99,199.72,199.98,3526.0,192.0219,192.1468,191.8874,192.1372,3526.0
2020-06-03 13:45:00,200.0,200.06,199.85,199.89,4303.0,192.1564,192.2141,192.0123,192.0507,4303.0
2020-06-03 13:50:00,199.8,199.87,199.73,199.86,4885.0,191.9643,192.0315,191.897,192.0219,4885.0
2020-06-03 13:55:00,199.87,199.87,199.64,199.71,4648.0,192.0315,192.0315,191.8105,191.8778,4648.0
2020-06-03 14:00:00,199.68,200.4,199.67,200.34,4525.0,191.849,192.5407,191.8394,192.4831,4525.0
2020-06-03 14:05:00,200.3,200.3,199.95,200.14,5144.0,192.4447,192.4447,192.1084,192.2909,5144.0
2020-06-03 14:10:00,200.13,200.16,199.16,199.33,17848.0,192.2813,192.3101,191.3494,191.5127,17848.0
2020-06-03 14:15:00,199.3,199.72,199.27,199.67,8983.0,191.4839,191.8874,191.455,191.8394,8983.0
2020-06-03 14:20:00,199.64,199.76,199.5,199.75,5263.0,191.8105,191.9258,191.676,191.9162,5263.0
2020-06-03 14:25:00,199.78,199.78,199.56,199.57,7578.0,191.945,191.945,191.7337,191.7433,7578.0
2020-06-03 14:30:00,199.54,199.73,199.48,199.51,6296.0,191.7145,191.897,191.6568,191.6856,6296.0
2020-06-03 14:35:00,199.48,199.58,199.1,199.11,8484.0,191.6568,191.7529,191.2917,191.3013,8484.0
2020-06-03 14:40:00,199.1,199.26,198.9,199.06,4236.0,191.2917,191.4454,191.0996,191.2533,4236.0
2020-06-03 14:45:00,199.12,199.34,199.07,199.22,5022.0,191.3109,191.5223,191.2629,191.407,5022.0
2020-06-03 14:50:00,199.25,199.53,199.23,199.38,10422.0,191.4358,191.7048,191.4166,191.5607,10422.0
2020-06-03 14:55:00,199.4,199.42,199.05,199.05,7197.0,191.5799,191.5992,191.2437,191.2437,7197.0
2020-06-03 15:00:00,198.98,199.25,198.98,199.13,5246.0,191.1764,191.4358,191.1764,191.3205,5246.0
2020-06-03 15:05:00,199.11,199.45,199.07,199.44,5155.0,191.3013,191.628,191.2629,191.6184,5155.0
2020-06-03 15:10:00,199.46,199.52,199.33,199.38,4539.0,191.6376,191.6952,191.5127,191.5607,4539.0
2020-06-03 15:15:00,199.37,199.44,199.28,199.28,4004.0,191.5511,191.6184,191.4647,191.4647,4004.0
2020-06-03 15:20:00,199.25,199.45,199.25,199.45,9042.0,191.4358,191.628,191.4358,191.628,9042.0
2020-06-03 15:25:00,199.45,199.69,199.41,199.67,13448.0,191.628,191.8586,191.5896,191.8394,13448.0
2020-06-03 15:30:00,199.64,199.81,199.56,199.73,12283.0,191.8105,191.9739,191.7337,191.897,12283.0
2020-06-03 15:35:00,199.81,200.28,199.43,199.7,17487.0,191.9739,192.4254,191.6088,191.8682,17487.0
2020-06-03 15:40:00,199.67,199.73,199.48,199.57,16374.0,191.8394,191.897,191.6568,191.7433,16374.0
2020-06-03 15:45:00,199.43,199.79,199.4,199.7,13730.0,191.6088,191.9547,191.5799,191.8682,13730.0
2020-06-03 15:50:00,199.8,199.82,199.36,199.68,23911.0,191.9643,191.9835,191.5415,191.849,23911.0
2020-06-03 15:55:00,199.68,199.68,198.75,198.97,61430.0,191.849,191.849,190.9554,191.1668,61430.0
2020-06-04 09:30:00,197.86,197.86,197.06,197.17,8460.0,190.1003,190.1003,189.3317,189.4374,8460.0
2020-06-04 09:35:00,197.19,197.38,196.83,196.91,4200.0,189.4566,189.6392,189.1107,189.1876,4200.0
2020-06-04 09:40:00,197.15,197.15,196.45,196.69,2647.0,189.4182,189.4182,188.7456,188.9762,2647.0
2020-06-04 09:45:00,196.93,197.08,196.42,196.42,3000.0,189.2068,189.3509,188.7168,188.7168,3000.0
2020-06-04 09:50:00,196.43,197.34,196.27,197.06,3480.0,188.7264,189.6007,188.5727,189.3317,3480.0
2020-06-04 09:55:00,197.11,197.25,196.79,197.17,6296.0,189.3798,189.5143,189.0723,189.4374,6296.0
2020-06-04 10:00:00,197.18,197.41,197.07,197.17,5913.0,189.447,189.668,189.3413,189.4374,5913.0
2020-06-04 10:05:00,197.23,197.59,197.0,197.49,8574.0,189.495,189.8409,189.2741,189.7449,8574.0
2020-06-04 10:10:00,197.44,197.44,197.2,197.22,4000.0,189.6968,189.6968,189.4662,189.4854,4000.0
2020-06-04 10:15:00,197.27,197.45,197.11,197.16,3634.0,189.5335,189.7064,189.3798,189.4278,3634.0
2020-06-04 10:20:00,197.05,197.23,196.72,197.23,4689.0,189.3221,189.495,189.0051,189.495,4689.0
2020-06-04 10:25:00,197.24,197.67,197.16,197.5,6003.0,189.5047,189.9178,189.4278,189.7545,6003.0
2020-06-04 10:30:00,197.44,197.96,197.39,197.96,5465.0,189.6968,190.1964,189.6488,190.1964,5465.0
2020-06-04 10:35:00,197.85,197.94,197.55,197.73,3258.0,190.0907,190.1772,189.8025,189.9754,3258.0
2020-06-04 10:40:00,197.7,197.84,197.49,197.66,1717.0,189.9466,190.0811,189.7449,189.9082,1717.0
2020-06-04 10:45:00,197.69,197.87,197.65,197.86,3103.0,189.937,190.1099,189.8986,190.1003,3103.0
2020-06-04 10:50:00,197.92,198.53,197.92,198.38,1424.0,190.158,190.7441,190.158,190.5999,1424.0
2020-06-04 10:55:00,198.46,198.46,198.16,198.16,4230.0,190.6768,190.6768,190.3886,190.3886,4230.0
2020-06-04 11:00:00,198.28,198.44,198.28,198.4,1950.0,190.5039,190.6576,190.5039,190.6192,1950.0
2020-06-04 11:05:00,198.27,198.3,197.76,197.84,2430.0,190.4943,190.5231,190.0043,190.0811,2430.0
2020-06-04 11:10:00,197.64,197.69,197.62,197.63,401.0,189.889,189.937,189.8698,189.8794,401.0
2020-06-04 11:15:00,197.57,197.75,197.31,197.64,2600.0,189.8217,189.9947,189.5719,189.889,2600.0
2020-06-04 11:20:00,197.6,197.88,197.6,197.65,2579.0,189.8505,190.1196,189.8505,189.8986,2579.0
2020-06-04 11:25:00,197.68,197.82,197.44,197.61,1427.0,189.9274,190.0619,189.6968,189.8601,1427.0
2020-06-04 11:30:00,197.59,197.78,197.59,197.64,2889.0,189.8409,190.0235,189.8409,189.889,2889.0
2020-06-04 11:35:00,197.68,197.71,197.45,197.48,3720.0,189.9274,189.9562,189.7064,189.7352,3720.0
2020-06-04 11:40:00,197.47,197.47,196.99,196.99,2918.0,189.7256,189.7256,189.2645,189.2645,2918.0
2020-06-04 11:45:00,196.85,197.08,196.83,196.96,2392.0,189.13,189.3509,189.1107,189.2356,2392.0
2020-06-04 11:50:00,196.81,196.99,196.81,196.93,1112.0,189.0915,189.2645,189.0915,189.2068,1112.0
2020-06-04 11:55:00,197.03,197.21,197.02,197.21,1806.0,189.3029,189.4758,189.2933,189.4758,1806.0
2020-06-04 12:00:00,197.19,197.19,196.85,196.89,1634.0,189.4566,189.4566,189.13,189.1684,1634.0
2020-06-04 12:05:00,196.94,197.04,196.86,196.94,3423.0,189.2164,189.3125,189.1396,189.2164,3423.0
2020-06-04 12:10:00,197.08,197.08,196.9,197.0,1736.0,189.3509,189.3509,189.178,189.2741,1736.0
2020-06-04 12:15:00,196.99,196.99,196.53,196.53,5869.0,189.2645,189.2645,188.8225,188.8225,5869.0
2020-06-04 12:20:00,196.49,196.78,196.43,196.73,5131.0,188.7841,189.0627,188.7264,189.0147,5131.0
2020-06-04 12:25:00,196.71,196.75,196.43,196.56,1200.0,188.9954,189.0339,188.7264,188.8513,1200.0
2020-06-04 12:30:00,196.49,196.49,196.01,196.15,4081.0,188.7841,188.7841,188.3229,188.4574,4081.0
2020-06-04 12:35:00,196.13,196.28,196.08,196.25,1820.0,188.4382,188.5823,188.3901,188.5535,1820.0
2020-06-04 12:40:00,196.29,196.39,196.1,196.1,4766.0,188.5919,188.688,188.4094,188.4094,4766.0
2020-06-04 12:45:00,196.08,196.19,195.9,196.19,5717.0,188.3901,188.4958,188.2172,188.4958,5717.0
2020-06-04 12:50:00,196.29,196.93,196.29,196.93,3552.0,188.5919,189.2068,188.5919,189.2068,3552.0
2020-06-04 12:55:00,196.83,197.38,196.83,197.26,2204.0,189.1107,189.6392,189.1107,189.5239,2204.0
2020-06-04 13:00:00,197.1,197.25,196.97,196.97,3692.0,189.3701,189.5143,189.2452,189.2452,3692.0
2020-06-04 13:05:00,197.0,197.3,196.94,197.3,2928.0,189.2741,189.5623,189.2164,189.5623,2928.0
2020-06-04 13:10:00,197.25,197.33,197.22,197.31,1325.0,189.5143,189.5911,189.4854,189.5719,1325.0
2020-06-04 13:15:00,197.26,197.26,197.07,197.1,2763.0,189.5239,189.5239,189.3413,189.3701,2763.0
2020-06-04 13:20:00,197.09,197.22,197.04,197.17,2683.0,189.3605,189.4854,189.3125,189.4374,2683.0
2020-06-04 13:25:00,197.23,197.4,197.16,197.33,1400.0,189.495,189.6584,189.4278,189.5911,1400.0
2020-06-04 13:30:00,197.37,197.61,197.37,197.56,2954.0,189.6296,189.8601,189.6296,189.8121,2954.0
2020-06-04 13:35:00,197.54,197.99,197.54,197.99,1700.0,189.7929,190.2252,189.7929,190.2252,1700.0
2020-06-04 13:40:00,198.04,198.21,198.04,198.14,2102.0,190.2733,190.4366,190.2733,190.3694,2102.0
2020-06-04 13:45:00,198.18,198.18,197.9,198.14,1724.0,190.4078,190.4078,190.1388,190.3694,1724.0
2020-06-04 13:50:00,198.11,198.11,197.73,197.76,4371.0,190.3405,190.3405,189.9754,190.0043,4371.0
2020-06-04 13:55:00,197.88,197.98,197.86,197.98,1831.0,190.1196,190.2156,190.1003,190.2156,1831.0
2020-06-04 14:00:00,197.93,198.08,197.87,197.87,2512.0,190.1676,190.3117,190.1099,190.1099,2512.0
2020-06-04 14:05:00,197.81,197.81,197.56,197.69,2812.0,190.0523,190.0523,189.8121,189.937,2812.0
2020-06-04 14:10:00,197.66,197.77,197.46,197.77,2100.0,189.9082,190.0139,189.716,190.0139,2100.0
2020-06-04 14:15:00,197.78,197.93,197.66,197.77,3138.0,190.0235,190.1676,189.9082,190.0139,3138.0
2020-06-04 14:20:00,197.72,197.72,197.57,197.62,1802.0,189.9658,189.9658,189.8217,189.8698,1802.0
2020-06-04 14:25:00,197.62,197.79,197.61,197.78,1559.0,189.8698,190.0331,189.8601,190.0235,1559.0
2020-06-04 14:30:00,197.83,197.89,197.32,197.32,2401.0,190.0715,190.1292,189.5815,189.5815,2401.0
2020-06-04 14:35:00,197.38,197.38,197.16,197.21,2314.0,189.6392,189.6392,189.4278,189.4758,2314.0
2020-06-04 14:40:00,197.16,197.16,197.07,197.11,1728.0,189.4278,189.4278,189.3413,189.3798,1728.0
2020-06-04 14:45:00,197.1,197.25,197.1,197.17,2845.0,189.3701,189.5143,189.3701,189.4374,2845.0
2020-06-04 14:50:00,197.17,197.22,197.09,197.22,8101.0,189.4374,189.4854,189.3605,189.4854,8101.0
2020-06-04 14:55:00,197.16,197.17,196.94,197.16,5964.0,189.4278,189.4374,189.2164,189.4278,5964.0
2020-06-04 15:00:00,197.17,197.23,197.05,197.16,1928.0,189.4374,189.495,189.3221,189.4278,1928.0
2020-06-04 15:05:00,197.17,197.25,196.96,197.11,10242.0,189.4374,189.5143,189.2356,189.3798,10242.0
2020-06-04 15:10:00,197.13,197.18,197.01,197.17,5929.0,189.399,189.447,189.2837,189.4374,5929.0
2020-06-04 15:15:00,197.16,197.36,197.02,197.31,5774.0,189.4278,189.62,189.2933,189.5719,5774.0
2020-06-04 15:20:00,197.43,197.52,197.43,197.52,1685.0,189.6872,189.7737,189.6872,189.7737,1685.0
2020-06-04 15:25:00,197.58,197.72,197.49,197.59,3800.0,189.8313,189.9658,189.7449,189.8409,3800.0
2020-06-04 15:30:00,197.61,198.07,197.56,198.03,6394.0,189.8601,190.3021,189.8121,190.2637,6394.0
2020-06-04 15:35:00,197.97,197.97,197.72,197.72,3704.0,190.206,190.206,189.9658,189.9658,3704.0
2020-06-04 15:40:00,197.67,197.73,197.33,197.33,3768.0,189.9178,189.9754,189.5911,189.5911,3768.0
2020-06-04 15:45:00,197.39,197.74,197.39,197.69,3528.0,189.6488,189.985,189.6488,189.937,3528.0
2020-06-04 15:50:00,197.69,197.72,197.36,197.64,14524.0,189.937,189.9658,189.62,189.889,14524.0
2020-06-04 15:55:00,197.89,198.0,197.1,198.0,37441.0,190.1292,190.2349,189.3701,190.2349,37441.0
2020-06-05 09:30:00,204.4,204.4,202.1,202.26,21148.0,196.3839,196.3839,194.1741,194.3278,21148.0
2020-06-05 09:35:00,202.14,202.24,201.37,201.67,3026.0,194.2125,194.3086,193.4727,193.7609,3026.0
2020-06-05 09:40:00,201.51,201.51,200.26,200.82,6883.0,193.6072,193.6072,192.4062,192.9443,6883.0
2020-06-05 09:45:00,200.97,201.18,200.45,200.92,3935.0,193.0884,193.2901,192.5888,193.0403,3935.0
2020-06-05 09:50:00,201.0,201.6,200.9,201.6,5294.0,193.1172,193.6937,193.0211,193.6937,5294.0
2020-06-05 09:55:00,201.54,202.39,201.28,201.76,20076.0,193.636,194.4527,193.3862,193.8474,20076.0
2020-06-05 10:00:00,201.74,201.97,201.25,201.38,20491.0,193.8282,194.0492,193.3574,193.4823,20491.0
2020-06-05 10:05:00,201.44,201.67,201.38,201.57,10709.0,193.5399,193.7609,193.4823,193.6648,10709.0
2020-06-05 10:10:00,201.58,201.82,201.4,201.62,12016.0,193.6745,193.905,193.5015,193.7129,12016.0
2020-06-05 10:15:00,201.5,201.85,201.36,201.8,3500.0,193.5976,193.9339,193.4631,193.8858,3500.0
2020-06-05 10:20:00,201.88,201.9,200.8,201.09,13450.0,193.9627,193.9819,192.925,193.2037,13450.0
2020-06-05 10:25:00,201.13,201.22,200.62,200.67,10693.0,193.2421,193.3286,192.7521,192.8001,10693.0
2020-06-05 10:30:00,200.67,200.74,200.38,200.65,10703.0,192.8001,192.8674,192.5215,192.7809,10703.0
2020-06-05 10:35:00,200.6,200.68,200.16,200.25,14204.0,192.7329,192.8097,192.3101,192.3966,14204.0
2020-06-05 10:40:00,200.22,200.26,199.8,199.85,16736.0,192.3678,192.4062,191.9643,192.0123,16736.0
2020-06-05 10:45:00,199.85,200.34,199.8,200.34,6759.0,192.0123,192.4831,191.9643,192.4831,6759.0
2020-06-05 10:50:00,200.37,200.54,200.21,200.43,9882.0,192.5119,192.6752,192.3582,192.5696,9882.0
2020-06-05 10:55:00,200.45,200.69,200.34,200.65,16470.0,192.5888,192.8194,192.4831,192.7809,16470.0
2020-06-05 11:00:00,200.67,200.71,200.23,200.56,36252.0,192.8001,192.8386,192.3774,192.6945,36252.0
2020-06-05 11:05:00,200.56,200.88,200.56,200.79,13478.0,192.6945,193.0019,192.6945,192.9154,13478.0
2020-06-05 11:10:00,200.82,201.36,200.82,201.17,19385.0,192.9443,193.4631,192.9443,193.2805,19385.0
2020-06-05 11:15:00,201.17,201.22,200.88,201.15,13579.0,193.2805,193.3286,193.0019,193.2613,13579.0
2020-06-05 11:20:00,201.19,201.43,200.93,200.93,8794.0,193.2997,193.5303,193.0499,193.0499,8794.0
2020-06-05 11:25:00,201.04,201.14,200.79,201.03,8222.0,193.1556,193.2517,192.9154,193.146,8222.0
2020-06-05 11:30:00,201.11,201.25,200.84,200.98,14533.0,193.2229,193.3574,192.9635,193.098,14533.0
2020-06-05 11:35:00,200.9,201.05,200.64,200.94,9110.0,193.0211,193.1652,192.7713,193.0596,9110.0
2020-06-05 11:40:00,200.86,201.15,200.82,201.0,7853.0,192.9827,193.2613,192.9443,193.1172,7853.0
2020-06-05 11:45:00,200.94,201.41,200.93,201.41,12233.0,193.0596,193.5111,193.0499,193.5111,12233.0
2020-06-05 11:50:00,201.35,201.39,201.08,201.18,11818.0,193.4535,193.4919,193.1941,193.2901,11818.0
2020-06-05 11:55:00,201.16,201.21,200.75,200.75,5399.0,193.2709,193.319,192.877,192.877,5399.0
2020-06-05 12:00:00,200.89,200.9,200.49,200.49,8807.0,193.0115,193.0211,192.6272,192.6272,8807.0
2020-06-05 12:05:00,200.41,200.62,200.32,200.41,3690.0,192.5503,192.7521,192.4639,192.5503,3690.0
2020-06-05 12:10:00,200.37,200.42,200.14,200.14,3228.0,192.5119,192.5599,192.2909,192.2909,3228.0
2020-06-05 12:15:00,200.05,200.44,199.98,199.98,5925.0,192.2045,192.5792,192.1372,192.1372,5925.0
2020-06-05 12:20:00,199.97,200.35,199.97,200.14,4374.0,192.1276,192.4927,192.1276,192.2909,4374.0
2020-06-05 12:25:00,200.2,200.26,199.96,200.12,5131.0,192.3486,192.4062,192.118,192.2717,5131.0
2020-06-05 12:30:00,200.27,200.52,200.25,200.46,4730.0,192.4158,192.656,192.3966,192.5984,4730.0
2020-06-05 12:35:00,200.4,200.66,200.4,200.64,3620.0,192.5407,192.7905,192.5407,192.7713,3620.0
2020-06-05 12:40:00,200.73,200.73,200.23,200.34,4763.0,192.8578,192.8578,192.3774,192.4831,4763.0
2020-06-05 12:45:00,200.38,200.49,200.38,200.43,4006.0,192.5215,192.6272,192.5215,192.5696,4006.0
2020-06-05 12:50:00,200.44,200.66,200.34,200.66,4775.0,192.5792,192.7905,192.4831,192.7905,4775.0
2020-06-05 12:55:00,200.62,200.68,200.49,200.65,4379.0,192.7521,192.8097,192.6272,192.7809,4379.0
2020-06-05 13:00:00,200.65,201.11,200.64,201.07,6227.0,192.7809,193.2229,192.7713,193.1845,6227.0
2020-06-05 13:05:00,201.05,201.17,200.98,201.06,4500.0,193.1652,193.2805,193.098,193.1748,4500.0
2020-06-05 13:10:00,201.06,201.12,200.89,201.07,5626.0,193.1748,193.2325,193.0115,193.1845,5626.0
2020-06-05 13:15:00,201.04,201.08,200.74,200.74,2531.0,193.1556,193.1941,192.8674,192.8674,2531.0
2020-06-05 13:20:00,200.75,200.8,200.58,200.75,12158.0,192.877,192.925,192.7137,192.877,12158.0
2020-06-05 13:25:00,200.68,200.81,200.43,200.78,7955.0,192.8097,192.9346,192.5696,192.9058,7955.0
2020-06-05 13:30:00,200.81,200.95,200.56,200.83,23447.0,192.9346,193.0692,192.6945,192.9539,23447.0
2020-06-05 13:35:00,200.84,200.97,200.65,200.65,22818.0,192.9635,193.0884,192.7809,192.7809,22818.0
2020-06-05 13:40:00,200.62,200.91,200.62,200.87,21963.0,192.7521,193.0307,192.7521,192.9923,21963.0
2020-06-05 13:45:00,200.96,201.11,200.78,201.11,7875.0,193.0788,193.2229,192.9058,193.2229,7875.0
2020-06-05 13:50:00,201.18,201.62,201.17,201.61,7472.0,193.2901,193.7129,193.2805,193.7033,7472.0
2020-06-05 13:55:00,201.64,201.94,201.64,201.86,6184.0,193.7321,194.0203,193.7321,193.9435,6184.0
2020-06-05 14:00:00,201.86,202.46,201.86,202.46,15143.0,193.9435,194.5199,193.9435,194.5199,15143.0
2020-06-05 14:05:00,202.44,202.45,201.96,202.06,12304.0,194.5007,194.5103,194.0395,194.1356,12304.0
2020-06-05 14:10:00,202.1,202.17,201.87,201.87,21966.0,194.1741,194.2413,193.9531,193.9531,21966.0
2020-06-05 14:15:00,201.87,201.98,201.67,201.69,12430.0,193.9531,194.0588,193.7609,193.7801,12430.0
2020-06-05 14:20:00,201.68,201.88,201.61,201.84,8030.0,193.7705,193.9627,193.7033,193.9243,8030.0
2020-06-05 14:25:00,201.87,201.94,201.78,201.86,14764.0,193.9531,194.0203,193.8666,193.9435,14764.0
2020-06-05 14:30:00,201.88,201.99,201.52,201.6,8914.0,193.9627,194.0684,193.6168,193.6937,8914.0
2020-06-05 14:35:00,201.49,201.68,201.23,201.57,11122.0,193.588,193.7705,193.3382,193.6648,11122.0
2020-06-05 14:40:00,201.66,202.01,201.58,201.77,10083.0,193.7513,194.0876,193.6745,193.857,10083.0
2020-06-05 14:45:00,201.77,202.07,201.74,201.77,7125.0,193.857,194.1452,193.8282,193.857,7125.0
2020-06-05 14:50:00,201.85,201.98,201.56,201.56,15996.0,193.9339,194.0588,193.6552,193.6552,15996.0
2020-06-05 14:55:00,201.46,201.52,201.28,201.33,5444.0,193.5592,193.6168,193.3862,193.4343,5444.0
2020-06-05 15:00:00,201.37,201.41,200.58,200.64,11586.0,193.4727,193.5111,192.7137,192.7713,11586.0
2020-06-05 15:05:00,200.71,200.92,200.61,200.74,10999.0,192.8386,193.0403,192.7425,192.8674,10999.0
2020-06-05 15:10:00,200.83,200.88,200.45,200.58,10812.0,192.9539,193.0019,192.5888,192.7137,10812.0
2020-06-05 15:15:00,200.5,200.59,200.2,200.28,25767.0,192.6368,192.7233,192.3486,192.4254,25767.0
2020-06-05 15:20:00,200.3,200.31,200.03,200.22,16010.0,192.4447,192.4543,192.1852,192.3678,16010.0
2020-06-05 15:25:00,200.24,200.55,200.14,200.55,21213.0,192.387,192.6848,192.2909,192.6848,21213.0
2020-06-05 15:30:00,200.5,200.82,200.48,200.52,12167.0,192.6368,192.9443,192.6176,192.656,12167.0
2020-06-05 15:35:00,200.54,200.83,200.36,200.53,13378.0,192.6752,192.9539,192.5023,192.6656,13378.0
2020-06-05 15:40:00,200.56,200.58,200.22,200.51,13262.0,192.6945,192.7137,192.3678,192.6464,13262.0
2020-06-05 15:45:00,200.42,200.42,199.75,199.82,18505.0,192.5599,192.5599,191.9162,191.9835,18505.0
2020-06-05 15:50:00,199.83,200.34,199.46,199.66,43033.0,191.9931,192.4831,191.6376,191.8297,43033.0
2020-06-05 15:55:00,199.7,200.32,199.65,200.31,90025.0,191.8682,192.4639,191.8201,192.4543,90025.0
2020-06-08 09:30:00,200.04,200.44,199.33,200.12,33114.0,192.1948,192.5792,191.5127,192.2717,33114.0
2020-06-08 09:35:00,199.92,199.99,199.51,199.63,17411.0,192.0796,192.1468,191.6856,191.8009,17411.0
2020-06-08 09:40:00,199.51,199.67,199.03,199.62,22514.0,191.6856,191.8394,191.2245,191.7913,22514.0
2020-06-08 09:45:00,199.69,199.85,199.38,199.72,17489.0,191.8586,192.0123,191.5607,191.8874,17489.0
2020-06-08 09:50:00,199.77,199.8,199.39,199.57,17580.0,191.9354,191.9643,191.5703,191.7433,17580.0
2020-06-08 09:55:00,199.55,199.71,199.11,199.25,14847.0,191.7241,191.8778,191.3013,191.4358,14847.0
2020-06-08 10:00:00,199.29,199.3,198.86,199.07,21689.0,191.4743,191.4839,191.0611,191.2629,21689.0
2020-06-08 10:05:00,199.04,199.38,198.79,199.32,18143.0,191.2341,191.5607,190.9939,191.5031,18143.0
2020-06-08 10:10:00,199.39,199.6,199.23,199.37,19060.0,191.5703,191.7721,191.4166,191.5511,19060.0
2020-06-08 10:15:00,199.34,199.58,199.2,199.31,18296.0,191.5223,191.7529,191.3878,191.4935,18296.0
2020-06-08 10:20:00,199.37,199.55,199.13,199.42,12045.0,191.5511,191.7241,191.3205,191.5992,12045.0
2020-06-08 10:25:00,199.44,199.84,199.4,199.84,10201.0,191.6184,192.0027,191.5799,192.0027,10201.0
2020-06-08 10:30:00,199.8,199.92,199.52,199.58,13895.0,191.9643,192.0796,191.6952,191.7529,13895.0
2020-06-08 10:35:00,199.64,199.89,199.54,199.84,11767.0,191.8105,192.0507,191.7145,192.0027,11767.0
2020-06-08 10:40:00,199.79,200.0,199.76,199.89,9735.0,191.9547,192.1564,191.9258,192.0507,9735.0
2020-06-08 10:45:00,199.89,200.06,199.88,199.99,11230.0,192.0507,192.2141,192.0411,192.1468,11230.0
2020-06-08 10:50:00,200.01,200.06,199.82,199.9,8912.0,192.166,192.2141,191.9835,192.0603,8912.0
2020-06-08 10:55:00,199.91,200.0,199.54,199.74,9886.0,192.0699,192.1564,191.7145,191.9066,9886.0
2020-06-08 11:00:00,199.67,199.74,199.49,199.63,11437.0,191.8394,191.9066,191.6664,191.8009,11437.0
2020-06-08 11:05:00,199.63,199.63,199.41,199.45,5571.0,191.8009,191.8009,191.5896,191.628,5571.0
2020-06-08 11:10:00,199.45,199.56,199.3,199.52,8035.0,191.628,191.7337,191.4839,191.6952,8035.0
2020-06-08 11:15:00,199.55,199.67,199.37,199.38,11497.0,191.7241,191.8394,191.5511,191.5607,11497.0
2020-06-08 11:20:00,199.36,199.45,199.17,199.3,7522.0,191.5415,191.628,191.359,191.4839,7522.0
2020-06-08 11:25:00,199.34,199.52,199.23,199.37,10404.0,191.5223,191.6952,191.4166,191.5511,10404.0
2020-06-08 11:30:00,199.29,199.32,199.03,199.11,6078.0,191.4743,191.5031,191.2245,191.3013,6078.0
2020-06-08 11:35:00,199.0,199.07,198.64,198.7,5470.0,191.1956,191.2629,190.8498,190.9074,5470.0
2020-06-08 11:40:00,198.81,199.0,198.5,198.61,8567.0,191.0131,191.1956,190.7152,190.8209,8567.0
2020-06-08 11:45:00,198.64,199.01,198.59,198.88,4550.0,190.8498,191.2052,190.8017,191.0803,4550.0
2020-06-08 11:50:00,198.93,199.03,198.75,198.75,5022.0,191.1284,191.2245,190.9554,190.9554,5022.0
2020-06-08 11:55:00,198.78,198.9,198.67,198.81,7832.0,190.9843,191.0996,190.8786,191.0131,7832.0
2020-06-08 12:00:00,198.93,199.02,198.74,198.91,7051.0,191.1284,191.2148,190.9458,191.1092,7051.0
2020-06-08 12:05:00,198.91,198.98,198.55,198.74,14652.0,191.1092,191.1764,190.7633,190.9458,14652.0
2020-06-08 12:10:00,198.82,198.84,198.59,198.61,15641.0,191.0227,191.0419,190.8017,190.8209,15641.0
2020-06-08 12:15:00,198.64,198.75,198.41,198.57,15555.0,190.8498,190.9554,190.6288,190.7825,15555.0
2020-06-08 12:20:00,198.65,198.68,198.39,198.52,6737.0,190.8594,190.8882,190.6096,190.7345,6737.0
2020-06-08 12:25:00,198.52,198.57,198.37,198.4,5590.0,190.7345,190.7825,190.5903,190.6192,5590.0
2020-06-08 12:30:00,198.36,198.38,198.18,198.3,5239.0,190.5807,190.5999,190.4078,190.5231,5239.0
2020-06-08 12:35:00,198.31,198.31,198.11,198.23,4006.0,190.5327,190.5327,190.3405,190.4558,4006.0
2020-06-08 12:40:00,198.27,198.28,197.72,197.72,8790.0,190.4943,190.5039,189.9658,189.9658,8790.0
2020-06-08 12:45:00,197.8,197.81,197.4,197.42,4946.0,190.0427,190.0523,189.6584,189.6776,4946.0
2020-06-08 12:50:00,197.52,197.8,197.49,197.49,7102.0,189.7737,190.0427,189.7449,189.7449,7102.0
2020-06-08 12:55:00,197.5,197.62,197.33,197.35,6611.0,189.7545,189.8698,189.5911,189.6103,6611.0
2020-06-08 13:00:00,197.36,197.61,197.32,197.55,8532.0,189.62,189.8601,189.5815,189.8025,8532.0
2020-06-08 13:05:00,197.6,198.06,197.54,197.99,4200.0,189.8505,190.2925,189.7929,190.2252,4200.0
2020-06-08 13:10:00,198.06,198.11,197.96,197.96,3979.0,190.2925,190.3405,190.1964,190.1964,3979.0
2020-06-08 13:15:00,197.97,197.97,197.68,197.81,5951.0,190.206,190.206,189.9274,190.0523,5951.0
2020-06-08 13:20:00,197.84,198.07,197.79,198.05,7688.0,190.0811,190.3021,190.0331,190.2829,7688.0
2020-06-08 13:25:00,198.04,198.07,197.77,197.82,20840.0,190.2733,190.3021,190.0139,190.0619,20840.0
2020-06-08 13:30:00,197.78,197.86,197.51,197.86,7217.0,190.0235,190.1003,189.7641,190.1003,7217.0
2020-06-08 13:35:00,197.89,198.2,197.79,198.12,5266.0,190.1292,190.427,190.0331,190.3501,5266.0
2020-06-08 13:40:00,198.16,198.16,197.86,197.95,8570.0,190.3886,190.3886,190.1003,190.1868,8570.0
2020-06-08 13:45:00,197.91,198.15,197.73,198.0,4468.0,190.1484,190.379,189.9754,190.2349,4468.0
2020-06-08 13:50:00,197.99,198.11,197.82,198.0,5600.0,190.2252,190.3405,190.0619,190.2349,5600.0
2020-06-08 13:55:00,198.01,198.01,197.65,197.71,11091.0,190.2445,190.2445,189.8986,189.9562,11091.0
2020-06-08 14:00:00,197.75,197.78,197.58,197.68,11218.0,189.9947,190.0235,189.8313,189.9274,11218.0
2020-06-08 14:05:00,197.77,197.79,197.59,197.7,6417.0,190.0139,190.0331,189.8409,189.9466,6417.0
2020-06-08 14:10:00,197.66,197.87,197.62,197.87,7404.0,189.9082,190.1099,189.8698,190.1099,7404.0
2020-06-08 14:15:00,197.88,197.89,197.64,197.66,7500.0,190.1196,190.1292,189.889,189.9082,7500.0
2020-06-08 14:20:00,197.65,197.69,197.44,197.46,12375.0,189.8986,189.937,189.6968,189.716,12375.0
2020-06-08 14:25:00,197.38,197.67,197.38,197.56,5131.0,189.6392,189.9178,189.6392,189.8121,5131.0
2020-06-08 14:30:00,197.52,197.56,197.4,197.52,3690.0,189.7737,189.8121,189.6584,189.7737,3690.0
2020-06-08 14:35:00,197.6,197.65,197.51,197.54,5198.0,189.8505,189.8986,189.7641,189.7929,5198.0
2020-06-08 14:40:00,197.57,197.71,197.57,197.66,6549.0,189.8217,189.9562,189.8217,189.9082,6549.0
2020-06-08 14:45:00,197.63,197.63,197.42,197.47,10237.0,189.8794,189.8794,189.6776,189.7256,10237.0
2020-06-08 14:50:00,197.53,197.73,197.46,197.54,7002.0,189.7833,189.9754,189.716,189.7929,7002.0
2020-06-08 14:55:00,197.55,197.58,197.16,197.26,14691.0,189.8025,189.8313,189.4278,189.5239,14691.0
2020-06-08 15:00:00,197.22,197.4,197.09,197.26,9099.0,189.4854,189.6584,189.3605,189.5239,9099.0
2020-06-08 15:05:00,197.26,197.48,197.26,197.45,10159.0,189.5239,189.7352,189.5239,189.7064,10159.0
2020-06-08 15:10:00,197.39,197.43,197.16,197.18,6573.0,189.6488,189.6872,189.4278,189.447,6573.0
2020-06-08 15:15:00,197.24,197.5,197.11,197.11,20491.0,189.5047,189.7545,189.3798,189.3798,20491.0
2020-06-08 15:20:00,197.12,197.12,196.64,196.78,10939.0,189.3894,189.3894,188.9282,189.0627,10939.0
2020-06-08 15:25:00,196.78,197.13,196.72,197.06,14039.0,189.0627,189.399,189.0051,189.3317,14039.0
2020-06-08 15:30:00,197.01,197.11,196.88,196.98,15883.0,189.2837,189.3798,189.1588,189.2549,15883.0
2020-06-08 15:35:00,196.97,197.49,196.96,197.49,20640.0,189.2452,189.7449,189.2356,189.7449,20640.0
2020-06-08 15:40:00,197.55,197.55,197.12,197.21,18685.0,189.8025,189.8025,189.3894,189.4758,18685.0
2020-06-08 15:45:00,197.2,197.38,196.98,197.38,23346.0,189.4662,189.6392,189.2549,189.6392,23346.0
2020-06-08 15:50:00,197.52,197.7,197.02,197.13,36316.0,189.7737,189.9466,189.2933,189.399,36316.0
2020-06-08 15:55:00,197.13,198.09,196.94,198.01,74808.0,189.399,190.3213,189.2164,190.2445,74808.0
2020-06-09 09:30:00,196.71,196.71,195.39,196.06,16260.0,188.9954,188.9954,187.7272,188.3709,16260.0
2020-06-09 09:35:00,196.07,196.19,195.8,195.84,11135.0,188.3805,188.4958,188.1211,188.1596,11135.0
2020-06-09 09:40:00,195.84,196.16,195.62,196.16,6601.0,188.1596,188.467,187.9482,188.467,6601.0
2020-06-09 09:45:00,196.07,196.26,195.83,196.15,7645.0,188.3805,188.5631,188.15,188.4574,7645.0
2020-06-09 09:50:00,196.02,196.14,195.64,195.75,9835.0,188.3325,188.4478,187.9674,188.0731,9835.0
2020-06-09 09:55:00,195.65,195.65,194.28,194.42,11142.0,187.977,187.977,186.6607,186.7953,11142.0
2020-06-09 10:00:00,194.51,194.89,194.38,194.55,11298.0,186.8817,187.2468,186.7568,186.9202,11298.0
2020-06-09 10:05:00,194.43,194.53,194.0,194.27,11101.0,186.8049,186.9009,186.3917,186.6511,11101.0
2020-06-09 10:10:00,194.26,194.47,194.02,194.39,8053.0,186.6415,186.8433,186.4109,186.7664,8053.0
2020-06-09 10:15:00,194.32,194.53,194.03,194.53,11883.0,186.6992,186.9009,186.4205,186.9009,11883.0
2020-06-09 10:20:00,194.53,194.62,194.23,194.48,9350.0,186.9009,186.9874,186.6127,186.8529,9350.0
2020-06-09 10:25:00,194.43,195.06,194.16,195.06,8872.0,186.8049,187.4102,186.5454,187.4102,8872.0
2020-06-09 10:30:00,195.1,195.55,195.09,195.26,7980.0,187.4486,187.8809,187.439,187.6023,7980.0
2020-06-09 10:35:00,195.43,195.47,195.0,195.06,9161.0,187.7656,187.8041,187.3525,187.4102,9161.0
2020-06-09 10:40:00,195.13,195.41,194.98,195.33,7322.0,187.4774,187.7464,187.3333,187.6696,7322.0
2020-06-09 10:45:00,195.3,195.3,194.55,194.7,11814.0,187.6407,187.6407,186.9202,187.0643,11814.0
2020-06-09 10:50:00,194.76,195.48,194.54,195.48,6566.0,187.1219,187.8137,186.9105,187.8137,6566.0
2020-06-09 10:55:00,195.43,195.52,194.98,194.98,10637.0,187.7656,187.8521,187.3333,187.3333,10637.0
2020-06-09 11:00:00,194.85,195.4,194.84,195.28,7670.0,187.2084,187.7368,187.1988,187.6215,7670.0
2020-06-09 11:05:00,195.05,195.36,195.0,195.19,5647.0,187.4005,187.6984,187.3525,187.5351,5647.0
2020-06-09 11:10:00,195.23,195.45,195.17,195.45,4305.0,187.5735,187.7849,187.5158,187.7849,4305.0
2020-06-09 11:15:00,195.46,195.56,195.21,195.56,4389.0,187.7945,187.8905,187.5543,187.8905,4389.0
2020-06-09 11:20:00,195.53,195.87,195.52,195.84,6264.0,187.8617,188.1884,187.8521,188.1596,6264.0
2020-06-09 11:25:00,195.78,195.96,195.72,195.96,5002.0,188.1019,188.2749,188.0443,188.2749,5002.0
2020-06-09 11:30:00,195.97,196.28,195.97,196.25,6094.0,188.2845,188.5823,188.2845,188.5535,6094.0
2020-06-09 11:35:00,196.25,196.35,196.13,196.24,10249.0,188.5535,188.6496,188.4382,188.5439,10249.0
2020-06-09 11:40:00,196.26,196.54,196.23,196.29,2846.0,188.5631,188.8321,188.5343,188.5919,2846.0
2020-06-09 11:45:00,196.23,196.27,195.91,196.02,7103.0,188.5343,188.5727,188.2268,188.3325,7103.0
2020-06-09 11:50:00,195.95,195.95,195.44,195.46,6896.0,188.2652,188.2652,187.7752,187.7945,6896.0
2020-06-09 11:55:00,195.48,195.52,195.42,195.43,2892.0,187.8137,187.8521,187.756,187.7656,2892.0
2020-06-09 12:00:00,195.43,195.43,195.17,195.22,2844.0,187.7656,187.7656,187.5158,187.5639,2844.0
2020-06-09 12:05:00,195.32,195.37,195.21,195.35,2137.0,187.66,187.708,187.5543,187.6888,2137.0
2020-06-09 12:10:00,195.31,195.91,195.27,195.91,2155.0,187.6503,188.2268,187.6119,188.2268,2155.0
2020-06-09 12:15:00,195.9,195.97,195.74,195.89,3805.0,188.2172,188.2845,188.0635,188.2076,3805.0
2020-06-09 12:20:00,195.86,196.03,195.84,196.0,1966.0,188.1788,188.3421,188.1596,188.3133,1966.0
2020-06-09 12:25:00,196.06,196.07,195.85,195.98,3015.0,188.3709,188.3805,188.1692,188.2941,3015.0
2020-06-09 12:30:00,195.99,196.21,195.99,196.21,3578.0,188.3037,188.5151,188.3037,188.5151,3578.0
2020-06-09 12:35:00,196.24,196.27,196.14,196.27,1771.0,188.5439,188.5727,188.4478,188.5727,1771.0
2020-06-09 12:40:00,196.37,196.49,196.26,196.45,4635.0,188.6688,188.7841,188.5631,188.7456,4635.0
2020-06-09 12:45:00,196.47,196.71,196.37,196.57,27299.0,188.7649,188.9954,188.6688,188.8609,27299.0
2020-06-09 12:50:00,196.61,196.63,196.0,196.0,8811.0,188.8994,188.9186,188.3133,188.3133,8811.0
2020-06-09 12:55:00,196.02,196.09,195.54,195.8,14975.0,188.3325,188.3998,187.8713,188.1211,14975.0
2020-06-09 13:00:00,195.83,196.11,195.78,196.11,2918.0,188.15,188.419,188.1019,188.419,2918.0
2020-06-09 13:05:00,196.11,196.25,196.1,196.25,1830.0,188.419,188.5535,188.4094,188.5535,1830.0
2020-06-09 13:10:00,196.4,196.47,196.38,196.44,1534.0,188.6976,188.7649,188.6784,188.736,1534.0
2020-06-09 13:15:00,196.5,196.88,196.46,196.88,1980.0,188.7937,189.1588,188.7552,189.1588,1980.0
2020-06-09 13:20:00,196.86,197.16,196.8,197.01,6580.0,189.1396,189.4278,189.0819,189.2837,6580.0
2020-06-09 13:25:00,197.04,197.04,196.67,196.73,8574.0,189.3125,189.3125,188.957,189.0147,8574.0
2020-06-09 13:30:00,196.66,196.72,196.66,196.67,3786.0,188.9474,189.0051,188.9474,188.957,3786.0
2020-06-09 13:35:00,196.71,196.76,196.58,196.58,11005.0,188.9954,189.0435,188.8705,188.8705,11005.0
2020-06-09 13:40:00,196.53,196.57,196.41,196.43,3734.0,188.8225,188.8609,188.7072,188.7264,3734.0
2020-06-09 13:45:00,196.51,196.57,196.43,196.53,3475.0,188.8033,188.8609,188.7264,188.8225,3475.0
2020-06-09 13:50:00,196.53,196.61,196.34,196.5,8042.0,188.8225,188.8994,188.64,188.7937,8042.0
2020-06-09 13:55:00,196.54,196.64,196.3,196.35,7147.0,188.8321,188.9282,188.6015,188.6496,7147.0
2020-06-09 14:00:00,196.45,196.46,196.07,196.25,5857.0,188.7456,188.7552,188.3805,188.5535,5857.0
2020-06-09 14:05:00,196.3,196.31,196.05,196.3,6076.0,188.6015,188.6111,188.3613,188.6015,6076.0
2020-06-09 14:10:00,196.34,196.98,196.31,196.98,8781.0,188.64,189.2549,188.6111,189.2549,8781.0
2020-06-09 14:15:00,196.95,197.16,196.93,197.02,5793.0,189.226,189.4278,189.2068,189.2933,5793.0
2020-06-09 14:20:00,197.01,197.37,197.01,197.13,5744.0,189.2837,189.6296,189.2837,189.399,5744.0
2020-06-09 14:25:00,197.22,197.45,197.15,197.19,6207.0,189.4854,189.7064,189.4182,189.4566,6207.0
2020-06-09 14:30:00,197.18,197.36,197.14,197.34,4443.0,189.447,189.62,189.4086,189.6007,4443.0
2020-06-09 14:35:00,197.25,197.28,197.01,197.16,5707.0,189.5143,189.5431,189.2837,189.4278,5707.0
2020-06-09 14:40:00,197.13,197.3,197.08,197.15,4488.0,189.399,189.5623,189.3509,189.4182,4488.0
2020-06-09 14:45:00,197.15,197.22,196.94,197.18,7665.0,189.4182,189.4854,189.2164,189.447,7665.0
2020-06-09 14:50:00,197.19,197.26,197.0,197.25,6699.0,189.4566,189.5239,189.2741,189.5143,6699.0
2020-06-09 14:55:00,197.24,197.24,196.99,197.07,10027.0,189.5047,189.5047,189.2645,189.3413,10027.0
2020-06-09 15:00:00,197.03,197.12,196.73,196.8,6880.0,189.3029,189.3894,189.0147,189.0819,6880.0
2020-06-09 15:05:00,196.85,196.96,196.79,196.96,5008.0,189.13,189.2356,189.0723,189.2356,5008.0
2020-06-09 15:10:00,196.97,196.97,196.72,196.72,5921.0,189.2452,189.2452,189.0051,189.0051,5921.0
2020-06-09 15:15:00,196.68,196.9,196.67,196.73,7086.0,188.9666,189.178,188.957,189.0147,7086.0
2020-06-09 15:20:00,196.73,196.73,196.38,196.38,10175.0,189.0147,189.0147,188.6784,188.6784,10175.0
2020-06-09 15:25:00,196.35,196.41,196.17,196.19,6609.0,188.6496,188.7072,188.4766,188.4958,6609.0
2020-06-09 15:30:00,196.16,196.16,195.45,195.55,11570.0,188.467,188.467,187.7849,187.8809,11570.0
2020-06-09 15:35:00,195.56,195.76,195.49,195.73,11158.0,187.8905,188.0827,187.8233,188.0539,11158.0
2020-06-09 15:40:00,195.69,195.71,194.64,194.64,29546.0,188.0154,188.0347,187.0066,187.0066,29546.0
2020-06-09 15:45:00,194.69,194.89,194.27,194.59,37275.0,187.0547,187.2468,186.6511,186.9586,37275.0
2020-06-09 15:50:00,194.53,194.6,193.69,193.85,40085.0,186.9009,186.9682,186.0939,186.2476,40085.0
2020-06-09 15:55:00,193.9,194.92,193.9,194.33,97498.0,186.2956,187.2756,186.2956,186.7088,97498.0
2020-06-10 09:30:00,193.37,194.49,192.54,192.89,23609.0,185.7864,186.8625,184.989,185.3253,23609.0
2020-06-10 09:35:00,193.14,193.32,192.19,192.39,11849.0,185.5655,185.7384,184.6527,184.8449,11849.0
2020-06-10 09:40:00,192.45,192.88,192.22,192.69,12526.0,184.9025,185.3156,184.6815,185.1331,12526.0
2020-06-10 09:45:00,192.67,192.96,192.6,192.93,4526.0,185.1139,185.3925,185.0466,185.3637,4526.0
2020-06-10 09:50:00,192.97,192.97,192.22,192.22,8401.0,185.4021,185.4021,184.6815,184.6815,8401.0
2020-06-10 09:55:00,192.36,192.52,191.63,192.46,20006.0,184.816,184.9698,184.1147,184.9121,20006.0
2020-06-10 10:00:00,192.46,193.49,192.45,193.15,14245.0,184.9121,185.9017,184.9025,185.5751,14245.0
2020-06-10 10:05:00,193.21,193.27,192.68,192.98,5051.0,185.6327,185.6904,185.1235,185.4117,5051.0
2020-06-10 10:10:00,192.78,192.78,192.08,192.09,9087.0,185.2196,185.2196,184.547,184.5566,9087.0
2020-06-10 10:15:00,192.14,192.35,191.8,191.97,5415.0,184.6047,184.8064,184.278,184.4413,5415.0
2020-06-10 10:20:00,191.95,192.1,191.7,192.09,7343.0,184.4221,184.5662,184.1819,184.5566,7343.0
2020-06-10 10:25:00,192.14,192.28,191.84,192.17,6861.0,184.6047,184.7392,184.3164,184.6335,6861.0
2020-06-10 10:30:00,192.01,192.67,191.94,192.67,6392.0,184.4798,185.1139,184.4125,185.1139,6392.0
2020-06-10 10:35:00,192.68,192.72,192.52,192.65,3381.0,185.1235,185.1619,184.9698,185.0947,3381.0
2020-06-10 10:40:00,192.77,192.95,192.57,192.9,13177.0,185.21,185.3829,185.0178,185.3349,13177.0
2020-06-10 10:45:00,192.89,193.16,192.75,192.75,6635.0,185.3253,185.5847,185.1907,185.1907,6635.0
2020-06-10 10:50:00,192.76,192.76,191.69,191.69,6936.0,185.2004,185.2004,184.1723,184.1723,6936.0
2020-06-10 10:55:00,191.56,191.67,191.34,191.43,9642.0,184.0474,184.1531,183.836,183.9225,9642.0
2020-06-10 11:00:00,191.32,191.79,191.2,191.75,4800.0,183.8168,184.2684,183.7015,184.23,4800.0
2020-06-10 11:05:00,191.76,191.85,191.41,191.51,5107.0,184.2396,184.326,183.9033,183.9994,5107.0
2020-06-10 11:10:00,191.43,191.98,191.37,191.98,7115.0,183.9225,184.4509,183.8649,184.4509,7115.0
2020-06-10 11:15:00,192.08,192.1,191.91,192.1,8946.0,184.547,184.5662,184.3837,184.5662,8946.0
2020-06-10 11:20:00,192.07,192.35,191.99,192.3,4550.0,184.5374,184.8064,184.4606,184.7584,4550.0
2020-06-10 11:25:00,192.26,192.69,192.26,192.59,8549.0,184.72,185.1331,184.72,185.037,8549.0
2020-06-10 11:30:00,192.63,192.69,192.19,192.21,10942.0,185.0755,185.1331,184.6527,184.6719,10942.0
2020-06-10 11:35:00,192.05,192.4,191.82,192.34,13879.0,184.5182,184.8545,184.2972,184.7968,13879.0
2020-06-10 11:40:00,192.33,192.5,192.23,192.24,5413.0,184.7872,184.9506,184.6911,184.7007,5413.0
2020-06-10 11:45:00,192.31,192.31,192.14,192.23,4692.0,184.768,184.768,184.6047,184.6911,4692.0
2020-06-10 11:50:00,192.27,192.27,191.75,191.75,6541.0,184.7296,184.7296,184.23,184.23,6541.0
2020-06-10 11:55:00,191.79,191.79,191.5,191.5,7457.0,184.2684,184.2684,183.9898,183.9898,7457.0
2020-06-10 12:00:00,191.5,192.16,191.39,192.15,12517.0,183.9898,184.6239,183.8841,184.6143,12517.0
2020-06-10 12:05:00,192.09,192.65,192.01,192.31,21885.0,184.5566,185.0947,184.4798,184.768,21885.0
2020-06-10 12:10:00,192.4,192.75,192.24,192.42,14182.0,184.8545,185.1907,184.7007,184.8737,14182.0
2020-06-10 12:15:00,192.48,192.54,192.08,192.25,8309.0,184.9313,184.989,184.547,184.7104,8309.0
2020-06-10 12:20:00,192.24,192.81,192.24,192.79,6903.0,184.7007,185.2484,184.7007,185.2292,6903.0
2020-06-10 12:25:00,192.78,192.87,192.71,192.83,8976.0,185.2196,185.306,185.1523,185.2676,8976.0
2020-06-10 12:30:00,192.81,193.06,192.71,192.9,5926.0,185.2484,185.4886,185.1523,185.3349,5926.0
2020-06-10 12:35:00,192.91,193.03,192.83,192.85,14990.0,185.3445,185.4598,185.2676,185.2868,14990.0
2020-06-10 12:40:00,192.83,192.91,192.59,192.68,9895.0,185.2676,185.3445,185.037,185.1235,9895.0
2020-06-10 12:45:00,192.67,192.8,192.67,192.67,9045.0,185.1139,185.2388,185.1139,185.1139,9045.0
2020-06-10 12:50:00,192.67,192.71,192.48,192.48,10119.0,185.1139,185.1523,184.9313,184.9313,10119.0
2020-06-10 12:55:00,192.52,193.14,192.5,193.01,10211.0,184.9698,185.5655,184.9506,185.4405,10211.0
2020-06-10 13:00:00,193.07,193.55,193.01,193.55,7553.0,185.4982,185.9594,185.4405,185.9594,7553.0
2020-06-10 13:05:00,193.55,193.73,193.39,193.39,10323.0,185.9594,186.1323,185.8056,185.8056,10323.0
2020-06-10 13:10:00,193.39,193.48,193.13,193.24,9245.0,185.8056,185.8921,185.5558,185.6615,9245.0
2020-06-10 13:15:00,193.22,193.38,192.94,192.94,7665.0,185.6423,185.796,185.3733,185.3733,7665.0
2020-06-10 13:20:00,192.92,193.25,192.92,193.2,11074.0,185.3541,185.6711,185.3541,185.6231,11074.0
2020-06-10 13:25:00,193.14,193.44,193.13,193.39,10363.0,185.5655,185.8537,185.5558,185.8056,10363.0
2020-06-10 13:30:00,193.38,193.53,193.15,193.36,17542.0,185.796,185.9402,185.5751,185.7768,17542.0
2020-06-10 13:35:00,193.37,193.47,193.31,193.43,10505.0,185.7864,185.8825,185.7288,185.8441,10505.0
2020-06-10 13:40:00,193.4,194.13,193.4,194.1,27356.0,185.8153,186.5166,185.8153,186.4878,27356.0
2020-06-10 13:45:00,193.98,194.08,193.9,193.9,5903.0,186.3725,186.4686,186.2956,186.2956,5903.0
2020-06-10 13:50:00,193.91,194.08,193.73,193.94,11268.0,186.3053,186.4686,186.1323,186.3341,11268.0
2020-06-10 13:55:00,193.9,194.02,193.77,193.77,6947.0,186.2956,186.4109,186.1707,186.1707,6947.0
2020-06-10 14:00:00,193.77,194.36,193.12,194.03,15411.0,186.1707,186.7376,185.5462,186.4205,15411.0
2020-06-10 14:05:00,194.07,194.21,193.9,194.1,13184.0,186.459,186.5935,186.2956,186.4878,13184.0
2020-06-10 14:10:00,194.09,194.51,194.09,194.26,14305.0,186.4782,186.8817,186.4782,186.6415,14305.0
2020-06-10 14:15:00,194.43,194.99,194.43,194.75,6276.0,186.8049,187.3429,186.8049,187.1123,6276.0
2020-06-10 14:20:00,194.79,194.99,194.32,194.38,8202.0,187.1507,187.3429,186.6992,186.7568,8202.0
2020-06-10 14:25:00,194.35,194.46,193.99,194.17,6367.0,186.728,186.8337,186.3821,186.5551,6367.0
2020-06-10 14:30:00,194.11,194.51,194.09,194.34,6914.0,186.4974,186.8817,186.4782,186.7184,6914.0
2020-06-10 14:35:00,194.23,194.44,193.91,193.91,8469.0,186.6127,186.8145,186.3053,186.3053,8469.0
2020-06-10 14:40:00,193.99,193.99,193.35,193.98,9281.0,186.3821,186.3821,185.7672,186.3725,9281.0
2020-06-10 14:45:00,193.92,194.07,193.56,193.78,37265.0,186.3149,186.459,185.969,186.1804,37265.0
2020-06-10 14:50:00,193.65,193.8,192.62,193.02,24830.0,186.0554,186.1996,185.0658,185.4502,24830.0
2020-06-10 14:55:00,192.8,193.28,192.8,192.97,8968.0,185.2388,185.7,185.2388,185.4021,8968.0
2020-06-10 15:00:00,192.91,192.91,192.27,192.58,40074.0,185.3445,185.3445,184.7296,185.0274,40074.0
2020-06-10 15:05:00,192.62,192.97,192.4,192.84,23103.0,185.0658,185.4021,184.8545,185.2772,23103.0
2020-06-10 15:10:00,192.86,193.24,192.66,193.2,21600.0,185.2964,185.6615,185.1043,185.6231,21600.0
2020-06-10 15:15:00,193.27,193.83,193.15,193.83,37978.0,185.6904,186.2284,185.5751,186.2284,37978.0
2020-06-10 15:20:00,193.8,193.93,193.56,193.91,27151.0,186.1996,186.3245,185.969,186.3053,27151.0
2020-06-10 15:25:00,193.92,194.87,193.64,194.82,16140.0,186.3149,187.2276,186.0458,187.1796,16140.0
2020-06-10 15:30:00,194.86,194.96,194.42,194.72,16606.0,187.218,187.3141,186.7953,187.0835,16606.0
2020-06-10 15:35:00,194.65,194.68,193.82,194.33,23278.0,187.0162,187.0451,186.2188,186.7088,23278.0
2020-06-10 15:40:00,194.33,194.47,193.9,193.91,18132.0,186.7088,186.8433,186.2956,186.3053,18132.0
2020-06-10 15:45:00,193.97,193.97,193.23,193.97,31498.0,186.3629,186.3629,185.6519,186.3629,31498.0
2020-06-10 15:50:00,193.9,194.26,193.61,194.18,41282.0,186.2956,186.6415,186.017,186.5647,41282.0
2020-06-10 15:55:00,194.18,194.18,193.12,193.15,65727.0,186.5647,186.5647,185.5462,185.5751,65727.0
2020-06-11 09:30:00,190.34,190.34,188.13,188.98,33415.0,182.8753,182.8753,180.7519,181.5686,33415.0
2020-06-11 09:35:00,189.13,189.15,187.58,187.58,9099.0,181.7127,181.7319,180.2235,180.2235,9099.0
2020-06-11 09:40:00,187.84,187.91,187.23,187.53,3752.0,180.4733,180.5406,179.8872,180.1755,3752.0
2020-06-11 09:45:00,187.41,187.99,187.29,187.71,14241.0,180.0602,180.6174,179.9449,180.3484,14241.0
2020-06-11 09:50:00,187.56,187.88,187.11,187.88,11698.0,180.2043,180.5117,179.7719,180.5117,11698.0
2020-06-11 09:55:00,187.59,187.68,186.63,186.67,20829.0,180.2331,180.3196,179.3108,179.3492,20829.0
2020-06-11 10:00:00,186.75,187.04,185.78,185.78,18129.0,179.4261,179.7047,178.4941,178.4941,18129.0
2020-06-11 10:05:00,185.86,186.72,185.86,186.72,11726.0,178.571,179.3972,178.571,179.3972,11726.0
2020-06-11 10:10:00,186.58,187.0,186.52,186.9,9053.0,179.2627,179.6662,179.2051,179.5702,9053.0
2020-06-11 10:15:00,186.73,186.78,186.0,186.13,12272.0,179.4068,179.4549,178.7055,178.8304,12272.0
2020-06-11 10:20:00,186.13,186.3,185.9,186.07,8216.0,178.8304,178.9937,178.6094,178.7727,8216.0
2020-06-11 10:25:00,186.16,186.19,185.78,185.94,8563.0,178.8592,178.888,178.4941,178.6478,8563.0
2020-06-11 10:30:00,186.1,186.13,185.14,185.14,8129.0,178.8015,178.8304,177.8792,177.8792,8129.0
2020-06-11 10:35:00,185.14,185.3,184.79,185.18,8522.0,177.8792,178.0329,177.5429,177.9176,8522.0
2020-06-11 10:40:00,185.16,185.31,184.87,184.96,10712.0,177.8984,178.0425,177.6198,177.7063,10712.0
2020-06-11 10:45:00,184.98,185.19,184.41,184.55,10798.0,177.7255,177.9272,177.1778,177.3123,10798.0
2020-06-11 10:50:00,184.55,184.83,184.47,184.7,7364.0,177.3123,177.5814,177.2355,177.4564,7364.0
2020-06-11 10:55:00,184.56,184.59,184.32,184.49,8203.0,177.3219,177.3508,177.0914,177.2547,8203.0
2020-06-11 11:00:00,184.4,184.58,183.99,184.58,8085.0,177.1682,177.3412,176.7743,177.3412,8085.0
2020-06-11 11:05:00,184.58,184.72,184.03,184.08,6152.0,177.3412,177.4757,176.8127,176.8608,6152.0
2020-06-11 11:10:00,184.1,184.2,183.67,183.98,8250.0,176.88,176.9761,176.4668,176.7647,8250.0
2020-06-11 11:15:00,183.98,185.0,183.98,185.0,5038.0,176.7647,177.7447,176.7647,177.7447,5038.0
2020-06-11 11:20:00,185.02,185.02,184.57,184.58,5185.0,177.7639,177.7639,177.3315,177.3412,5185.0
2020-06-11 11:25:00,184.44,184.49,184.18,184.25,7689.0,177.2066,177.2547,176.9568,177.0241,7689.0
2020-06-11 11:30:00,184.34,184.41,184.16,184.23,15401.0,177.1106,177.1778,176.9376,177.0049,15401.0
2020-06-11 11:35:00,184.22,184.4,184.17,184.26,7074.0,176.9953,177.1682,176.9472,177.0337,7074.0
2020-06-11 11:40:00,184.24,184.44,184.21,184.33,6757.0,177.0145,177.2066,176.9857,177.101,6757.0
2020-06-11 11:45:00,184.29,184.41,184.15,184.25,23942.0,177.0625,177.1778,176.928,177.0241,23942.0
2020-06-11 11:50:00,184.32,184.6,184.24,184.59,5605.0,177.0914,177.3604,177.0145,177.3508,5605.0
2020-06-11 11:55:00,184.55,184.73,184.39,184.73,3584.0,177.3123,177.4853,177.1586,177.4853,3584.0
2020-06-11 12:00:00,184.6,184.6,184.2,184.43,5400.0,177.3604,177.3604,176.9761,177.197,5400.0
2020-06-11 12:05:00,184.45,184.46,184.04,184.18,4267.0,177.2163,177.2259,176.8223,176.9568,4267.0
2020-06-11 12:10:00,184.25,184.25,183.96,184.12,9195.0,177.0241,177.0241,176.7455,176.8992,9195.0
2020-06-11 12:15:00,184.09,184.1,183.87,184.02,27710.0,176.8704,176.88,176.659,176.8031,27710.0
2020-06-11 12:20:00,184.28,184.43,184.1,184.31,10561.0,177.0529,177.197,176.88,177.0817,10561.0
2020-06-11 12:25:00,184.25,184.29,183.97,184.1,21440.0,177.0241,177.0625,176.7551,176.88,21440.0
2020-06-11 12:30:00,184.28,184.99,184.28,184.73,6072.0,177.0529,177.7351,177.0529,177.4853,6072.0
2020-06-11 12:35:00,184.68,184.72,184.16,184.24,30360.0,177.4372,177.4757,176.9376,177.0145,30360.0
2020-06-11 12:40:00,184.17,184.32,183.86,183.95,13349.0,176.9472,177.0914,176.6494,176.7359,13349.0
2020-06-11 12:45:00,183.98,184.41,183.7,183.7,9061.0,176.7647,177.1778,176.4957,176.4957,9061.0
2020-06-11 12:50:00,183.62,183.71,183.27,183.27,3349.0,176.4188,176.5053,176.0825,176.0825,3349.0
2020-06-11 12:55:00,183.18,183.47,183.09,183.35,9717.0,175.9961,176.2747,175.9096,176.1594,9717.0
2020-06-11 13:00:00,183.33,183.95,183.26,183.87,4127.0,176.1402,176.7359,176.0729,176.659,4127.0
2020-06-11 13:05:00,183.82,183.82,183.44,183.64,5377.0,176.611,176.611,176.2459,176.438,5377.0
2020-06-11 13:10:00,183.46,183.91,183.28,183.87,12862.0,176.2651,176.6974,176.0921,176.659,12862.0
2020-06-11 13:15:00,183.78,183.78,183.25,183.36,10731.0,176.5725,176.5725,176.0633,176.169,10731.0
2020-06-11 13:20:00,183.4,183.62,183.24,183.39,6861.0,176.2074,176.4188,176.0537,176.1978,6861.0
2020-06-11 13:25:00,183.38,183.38,182.91,183.08,9916.0,176.1882,176.1882,175.7366,175.9,9916.0
2020-06-11 13:30:00,183.05,183.31,182.92,183.31,5134.0,175.8712,176.121,175.7463,176.121,5134.0
2020-06-11 13:35:00,183.22,183.23,182.76,182.89,7175.0,176.0345,176.0441,175.5925,175.7174,7175.0
2020-06-11 13:40:00,182.9,182.9,182.22,182.22,7063.0,175.727,175.727,175.0737,175.0737,7063.0
2020-06-11 13:45:00,182.31,182.79,182.31,182.74,6193.0,175.1602,175.6214,175.1602,175.5733,6193.0
2020-06-11 13:50:00,182.73,183.17,182.62,183.16,21973.0,175.5637,175.9865,175.458,175.9768,21973.0
2020-06-11 13:55:00,183.11,183.39,182.87,183.07,4331.0,175.9288,176.1978,175.6982,175.8904,4331.0
2020-06-11 14:00:00,183.11,183.11,182.43,182.48,9155.0,175.9288,175.9288,175.2755,175.3235,9155.0
2020-06-11 14:05:00,182.57,183.07,182.57,182.97,11158.0,175.41,175.8904,175.41,175.7943,11158.0
2020-06-11 14:10:00,182.99,183.02,182.63,182.78,14089.0,175.8135,175.8423,175.4676,175.6117,14089.0
2020-06-11 14:15:00,182.77,182.92,182.69,182.77,12136.0,175.6021,175.7463,175.5253,175.6021,12136.0
2020-06-11 14:20:00,182.71,183.01,182.56,182.96,11905.0,175.5445,175.8327,175.4004,175.7847,11905.0
2020-06-11 14:25:00,183.01,183.09,182.82,182.83,6899.0,175.8327,175.9096,175.6502,175.6598,6899.0
2020-06-11 14:30:00,182.89,182.92,182.21,182.51,11405.0,175.7174,175.7463,175.0641,175.3523,11405.0
2020-06-11 14:35:00,182.43,182.5,182.21,182.35,16364.0,175.2755,175.3427,175.0641,175.1986,16364.0
2020-06-11 14:40:00,182.27,182.36,181.77,182.0,13086.0,175.1217,175.2082,174.6414,174.8623,13086.0
2020-06-11 14:45:00,181.93,182.13,181.53,181.53,10269.0,174.7951,174.9872,174.4108,174.4108,10269.0
2020-06-11 14:50:00,181.61,181.68,180.93,181.01,10294.0,174.4876,174.5549,173.8343,173.9112,10294.0
2020-06-11 14:55:00,180.94,181.31,180.7,181.18,9233.0,173.8439,174.1994,173.6133,174.0745,9233.0
2020-06-11 15:00:00,181.13,181.38,180.87,181.31,7860.0,174.0265,174.2667,173.7767,174.1994,7860.0
2020-06-11 15:05:00,181.35,181.69,180.85,181.64,11234.0,174.2378,174.5645,173.7574,174.5165,11234.0
2020-06-11 15:10:00,181.51,181.69,180.76,180.94,14095.0,174.3916,174.5645,173.671,173.8439,14095.0
2020-06-11 15:15:00,180.82,181.25,180.51,180.92,12291.0,173.7286,174.1418,173.4308,173.8247,12291.0
2020-06-11 15:20:00,180.93,180.94,180.35,180.35,14082.0,173.8343,173.8439,173.277,173.277,14082.0
2020-06-11 15:25:00,180.4,180.59,180.11,180.56,16147.0,173.3251,173.5076,173.0465,173.4788,16147.0
2020-06-11 15:30:00,180.47,180.89,179.9,180.89,15731.0,173.3923,173.7959,172.8447,173.7959,15731.0
2020-06-11 15:35:00,180.72,181.06,180.44,180.94,18647.0,173.6325,173.9592,173.3635,173.8439,18647.0
2020-06-11 15:40:00,180.81,181.62,180.79,181.53,17303.0,173.719,174.4972,173.6998,174.4108,17303.0
2020-06-11 15:45:00,181.49,181.5,180.89,181.04,38303.0,174.3723,174.3819,173.7959,173.94,38303.0
2020-06-11 15:50:00,180.95,180.99,180.49,180.79,60002.0,173.8535,173.8919,173.4116,173.6998,60002.0
2020-06-11 15:55:00,180.79,180.97,180.53,180.65,106750.0,173.6998,173.8727,173.45,173.5653,106750.0
2020-06-12 09:30:00,184.91,184.94,183.41,184.94,19960.0,177.6582,177.687,176.217,177.687,19960.0
2020-06-12 09:35:00,184.87,185.37,184.55,184.77,22624.0,177.6198,178.1002,177.3123,177.5237,22624.0
2020-06-12 09:40:00,185.07,185.38,184.8,184.88,5729.0,177.8119,178.1098,177.5525,177.6294,5729.0
2020-06-12 09:45:00,185.0,185.11,183.97,183.97,17617.0,177.7447,177.8504,176.7551,176.7551,17617.0
2020-06-12 09:50:00,184.11,184.47,183.62,183.75,8410.0,176.8896,177.2355,176.4188,176.5437,8410.0
2020-06-12 09:55:00,183.56,183.68,182.98,183.68,7022.0,176.3612,176.4765,175.8039,176.4765,7022.0
2020-06-12 10:00:00,183.88,184.12,183.51,183.59,16596.0,176.6686,176.8992,176.3131,176.39,16596.0
2020-06-12 10:05:00,183.58,184.12,183.58,183.93,14633.0,176.3804,176.8992,176.3804,176.7166,14633.0
2020-06-12 10:10:00,183.93,184.04,183.17,183.19,9078.0,176.7166,176.8223,175.9865,176.0057,9078.0
2020-06-12 10:15:00,183.31,183.89,183.31,183.43,3617.0,176.121,176.6782,176.121,176.2363,3617.0
2020-06-12 10:20:00,183.53,183.96,183.4,183.4,5293.0,176.3323,176.7455,176.2074,176.2074,5293.0
2020-06-12 10:25:00,183.35,183.35,182.65,182.7,6030.0,176.1594,176.1594,175.4868,175.5349,6030.0
2020-06-12 10:30:00,182.75,183.1,182.73,183.03,5504.0,175.5829,175.9192,175.5637,175.8519,5504.0
2020-06-12 10:35:00,182.92,182.96,182.04,182.04,4012.0,175.7463,175.7847,174.9008,174.9008,4012.0
2020-06-12 10:40:00,182.13,182.47,182.1,182.16,7725.0,174.9872,175.3139,174.9584,175.0161,7725.0
2020-06-12 10:45:00,182.15,182.62,182.07,182.48,8338.0,175.0065,175.458,174.9296,175.3235,8338.0
2020-06-12 10:50:00,182.38,182.38,181.53,181.7,3891.0,175.2274,175.2274,174.4108,174.5741,3891.0
2020-06-12 10:55:00,181.68,181.99,181.35,181.67,6573.0,174.5549,174.8527,174.2378,174.5453,6573.0
2020-06-12 11:00:00,181.72,181.89,180.86,181.14,7318.0,174.5933,174.7567,173.767,174.0361,7318.0
2020-06-12 11:05:00,181.27,182.18,181.27,181.81,5426.0,174.161,175.0353,174.161,174.6798,5426.0
2020-06-12 11:10:00,181.83,182.11,181.2,181.44,11739.0,174.699,174.968,174.0937,174.3243,11739.0
2020-06-12 11:15:00,181.6,181.95,181.01,181.01,5576.0,174.478,174.8143,173.9112,173.9112,5576.0
2020-06-12 11:20:00,181.06,181.61,180.66,180.9,5268.0,173.9592,174.4876,173.5749,173.8055,5268.0
2020-06-12 11:25:00,181.07,181.56,181.05,181.17,10421.0,173.9688,174.4396,173.9496,174.0649,10421.0
2020-06-12 11:30:00,181.17,181.33,180.71,181.17,9390.0,174.0649,174.2186,173.6229,174.0649,9390.0
2020-06-12 11:35:00,181.53,182.09,181.42,181.69,9579.0,174.4108,174.9488,174.3051,174.5645,9579.0
2020-06-12 11:40:00,181.67,181.85,181.33,181.33,5125.0,174.5453,174.7182,174.2186,174.2186,5125.0
2020-06-12 11:45:00,181.33,182.1,181.18,181.81,11126.0,174.2186,174.9584,174.0745,174.6798,11126.0
2020-06-12 11:50:00,181.83,181.83,181.08,181.33,11082.0,174.699,174.699,173.9784,174.2186,11082.0
2020-06-12 11:55:00,181.43,181.83,181.31,181.61,12856.0,174.3147,174.699,174.1994,174.4876,12856.0
2020-06-12 12:00:00,181.6,181.93,181.44,181.93,13469.0,174.478,174.7951,174.3243,174.7951,13469.0
2020-06-12 12:05:00,182.11,182.24,181.82,181.82,5425.0,174.968,175.0929,174.6894,174.6894,5425.0
2020-06-12 12:10:00,181.76,181.91,181.37,181.62,5516.0,174.6318,174.7759,174.257,174.4972,5516.0
2020-06-12 12:15:00,181.49,181.78,181.32,181.59,5050.0,174.3723,174.651,174.209,174.4684,5050.0
2020-06-12 12:20:00,181.47,181.65,181.07,181.07,3649.0,174.3531,174.5261,173.9688,173.9688,3649.0
2020-06-12 12:25:00,181.16,181.19,180.81,181.06,9933.0,174.0553,174.0841,173.719,173.9592,9933.0
2020-06-12 12:30:00,180.98,181.02,180.57,180.59,6789.0,173.8823,173.9208,173.4884,173.5076,6789.0
2020-06-12 12:35:00,180.58,180.71,180.26,180.49,4509.0,173.498,173.6229,173.1906,173.4116,4509.0
2020-06-12 12:40:00,180.4,180.69,180.12,180.12,6087.0,173.3251,173.6037,173.0561,173.0561,6087.0
2020-06-12 12:45:00,180.1,180.1,179.53,179.63,6124.0,173.0369,173.0369,172.4892,172.5853,6124.0
2020-06-12 12:50:00,179.68,180.19,179.55,180.14,9722.0,172.6333,173.1233,172.5084,173.0753,9722.0
2020-06-12 12:55:00,179.98,180.37,179.92,180.3,4125.0,172.9216,173.2963,172.8639,173.229,4125.0
2020-06-12 13:00:00,180.42,180.42,179.39,179.39,10360.0,173.3443,173.3443,172.3547,172.3547,10360.0
2020-06-12 13:05:00,179.42,179.6,179.16,179.38,7814.0,172.3835,172.5565,172.1337,172.3451,7814.0
2020-06-12 13:10:00,179.33,179.59,179.15,179.55,10127.0,172.2971,172.5469,172.1241,172.5084,10127.0
2020-06-12 13:15:00,179.5,179.51,178.91,179.04,4022.0,172.4604,172.47,171.8935,172.0184,4022.0
2020-06-12 13:20:00,179.07,179.59,178.69,178.77,4663.0,172.0472,172.5469,171.6821,171.759,4663.0
2020-06-12 13:25:00,178.86,179.58,178.85,179.31,10220.0,171.8455,172.5372,171.8359,172.2778,10220.0
2020-06-12 13:30:00,179.43,179.57,179.06,179.06,11689.0,172.3931,172.5276,172.0376,172.0376,11689.0
2020-06-12 13:35:00,179.07,179.08,178.2,178.26,4104.0,172.0472,172.0569,171.2114,171.269,4104.0
2020-06-12 13:40:00,178.52,179.14,178.3,178.52,5073.0,171.5188,172.1145,171.3074,171.5188,5073.0
2020-06-12 13:45:00,178.41,178.46,177.98,178.07,2800.0,171.4131,171.4612,171.0,171.0865,2800.0
2020-06-12 13:50:00,178.25,178.51,178.08,178.44,3934.0,171.2594,171.5092,171.0961,171.442,3934.0
2020-06-12 13:55:00,178.46,178.83,177.88,177.94,5871.0,171.4612,171.8167,170.9039,170.9616,5871.0
2020-06-12 14:00:00,177.91,178.69,177.85,178.6,4165.0,170.9327,171.6821,170.8751,171.5957,4165.0
2020-06-12 14:05:00,178.52,178.61,178.04,178.37,7032.0,171.5188,171.6053,171.0576,171.3747,7032.0
2020-06-12 14:10:00,178.54,179.18,178.44,179.06,5697.0,171.538,172.1529,171.442,172.0376,5697.0
2020-06-12 14:15:00,178.83,179.33,178.7,178.97,6106.0,171.8167,172.2971,171.6918,171.9512,6106.0
2020-06-12 14:20:00,178.71,179.15,178.63,178.97,3627.0,171.7014,172.1241,171.6245,171.9512,3627.0
2020-06-12 14:25:00,178.88,179.38,178.85,179.28,5138.0,171.8647,172.3451,171.8359,172.249,5138.0
2020-06-12 14:30:00,179.38,180.27,179.35,180.11,8125.0,172.3451,173.2002,172.3163,173.0465,8125.0
2020-06-12 14:35:00,180.07,180.19,179.86,179.94,5352.0,173.008,173.1233,172.8063,172.8831,5352.0
2020-06-12 14:40:00,179.83,179.84,178.99,179.38,5050.0,172.7774,172.787,171.9704,172.3451,5050.0
2020-06-12 14:45:00,179.33,179.86,179.33,179.6,2992.0,172.2971,172.8063,172.2971,172.5565,2992.0
2020-06-12 14:50:00,179.59,179.98,179.41,179.98,4919.0,172.5469,172.9216,172.3739,172.9216,4919.0
2020-06-12 14:55:00,180.07,180.18,179.6,180.12,4462.0,173.008,173.1137,172.5565,173.0561,4462.0
2020-06-12 15:00:00,180.12,180.59,180.12,180.36,6096.0,173.0561,173.5076,173.0561,173.2867,6096.0
2020-06-12 15:05:00,180.39,181.17,180.39,180.82,8536.0,173.3155,174.0649,173.3155,173.7286,8536.0
2020-06-12 15:10:00,180.75,181.46,180.75,181.4,5735.0,173.6614,174.3435,173.6614,174.2859,5735.0
2020-06-12 15:15:00,181.36,181.36,180.51,180.95,7131.0,174.2474,174.2474,173.4308,173.8535,7131.0
2020-06-12 15:20:00,180.91,181.08,180.3,180.3,6987.0,173.8151,173.9784,173.229,173.229,6987.0
2020-06-12 15:25:00,180.36,180.62,179.95,180.29,10974.0,173.2867,173.5365,172.8927,173.2194,10974.0
2020-06-12 15:30:00,180.41,180.53,179.95,180.37,13702.0,173.3347,173.45,172.8927,173.2963,13702.0
2020-06-12 15:35:00,180.46,180.76,180.04,180.23,11620.0,173.3827,173.671,172.9792,173.1618,11620.0
2020-06-12 15:40:00,180.38,180.77,180.2,180.71,11573.0,173.3059,173.6806,173.1329,173.6229,11573.0
2020-06-12 15:45:00,180.74,181.49,180.7,181.48,11334.0,173.6518,174.3723,173.6133,174.3627,11334.0
2020-06-12 15:50:00,181.62,182.41,181.43,181.9,36245.0,174.4972,175.2563,174.3147,174.7663,36245.0
2020-06-12 15:55:00,181.82,182.12,181.71,181.94,58798.0,174.6894,174.9776,174.5837,174.8047,58798.0
2020-06-15 09:30:00,178.52,178.97,177.21,177.55,18198.0,171.5188,171.9512,170.2602,170.5869,18198.0
2020-06-15 09:35:00,177.5,179.36,177.5,179.16,12527.0,170.5388,172.3259,170.5388,172.1337,12527.0
2020-06-15 09:40:00,178.97,180.0,178.97,180.0,5726.0,171.9512,172.9408,171.9512,172.9408,5726.0
2020-06-15 09:45:00,180.0,180.47,179.84,180.35,15597.0,172.9408,173.3923,172.787,173.277,15597.0
2020-06-15 09:50:00,180.48,180.65,179.88,180.65,11446.0,173.4019,173.5653,172.8255,173.5653,11446.0
2020-06-15 09:55:00,180.65,180.66,179.98,179.98,5640.0,173.5653,173.5749,172.9216,172.9216,5640.0
2020-06-15 10:00:00,180.08,180.45,179.77,180.41,8492.0,173.0176,173.3731,172.7198,173.3347,8492.0
2020-06-15 10:05:00,180.25,180.59,180.0,180.59,7015.0,173.181,173.5076,172.9408,173.5076,7015.0
2020-06-15 10:10:00,180.54,180.92,180.17,180.91,7181.0,173.4596,173.8247,173.1041,173.8151,7181.0
2020-06-15 10:15:00,180.91,181.38,180.8,180.98,10553.0,173.8151,174.2667,173.7094,173.8823,10553.0
2020-06-15 10:20:00,181.03,181.15,180.65,180.65,13474.0,173.9304,174.0457,173.5653,173.5653,13474.0
2020-06-15 10:25:00,180.67,181.11,180.65,180.78,12057.0,173.5845,174.0072,173.5653,173.6902,12057.0
2020-06-15 10:30:00,180.83,181.09,180.53,180.94,12652.0,173.7382,173.988,173.45,173.8439,12652.0
2020-06-15 10:35:00,180.92,181.01,180.4,180.4,6634.0,173.8247,173.9112,173.3251,173.3251,6634.0
2020-06-15 10:40:00,180.35,180.63,180.18,180.25,11294.0,173.277,173.5461,173.1137,173.181,11294.0
2020-06-15 10:45:00,180.41,181.22,180.38,180.88,3031.0,173.3347,174.1129,173.3059,173.7863,3031.0
2020-06-15 10:50:00,180.88,181.17,180.84,180.98,3541.0,173.7863,174.0649,173.7478,173.8823,3541.0
2020-06-15 10:55:00,180.89,180.97,180.35,180.48,6619.0,173.7959,173.8727,173.277,173.4019,6619.0
2020-06-15 11:00:00,180.51,181.42,180.39,181.35,2016.0,173.4308,174.3051,173.3155,174.2378,2016.0
2020-06-15 11:05:00,181.39,181.75,181.17,181.31,8731.0,174.2763,174.6221,174.0649,174.1994,8731.0
2020-06-15 11:10:00,181.42,181.82,181.4,181.56,3678.0,174.3051,174.6894,174.2859,174.4396,3678.0
2020-06-15 11:15:00,181.53,181.53,181.24,181.24,3335.0,174.4108,174.4108,174.1321,174.1321,3335.0
2020-06-15 11:20:00,181.24,181.31,180.79,181.14,4361.0,174.1321,174.1994,173.6998,174.0361,4361.0
2020-06-15 11:25:00,181.31,181.39,180.89,181.19,8460.0,174.1994,174.2763,173.7959,174.0841,8460.0
2020-06-15 11:30:00,181.2,181.24,180.87,180.87,8134.0,174.0937,174.1321,173.7767,173.7767,8134.0
2020-06-15 11:35:00,180.78,180.93,180.65,180.66,2711.0,173.6902,173.8343,173.5653,173.5749,2711.0
2020-06-15 11:40:00,180.82,180.94,180.21,180.21,4300.0,173.7286,173.8439,173.1425,173.1425,4300.0
2020-06-15 11:45:00,180.3,180.34,180.07,180.24,4333.0,173.229,173.2674,173.008,173.1714,4333.0
2020-06-15 11:50:00,180.25,180.57,179.98,180.0,7057.0,173.181,173.4884,172.9216,172.9408,7057.0
2020-06-15 11:55:00,180.08,180.73,180.08,180.6,3560.0,173.0176,173.6421,173.0176,173.5172,3560.0
2020-06-15 12:00:00,180.6,181.0,180.4,180.96,2212.0,173.5172,173.9016,173.3251,173.8631,2212.0
2020-06-15 12:05:00,180.95,181.01,180.86,180.9,2730.0,173.8535,173.9112,173.767,173.8055,2730.0
2020-06-15 12:10:00,180.94,181.16,180.91,180.91,4200.0,173.8439,174.0553,173.8151,173.8151,4200.0
2020-06-15 12:15:00,180.94,181.45,180.84,181.42,5069.0,173.8439,174.3339,173.7478,174.3051,5069.0
2020-06-15 12:20:00,181.39,181.48,181.31,181.31,3254.0,174.2763,174.3627,174.1994,174.1994,3254.0
2020-06-15 12:25:00,181.33,181.36,181.14,181.15,4596.0,174.2186,174.2474,174.0361,174.0457,4596.0
2020-06-15 12:30:00,181.2,181.37,180.92,180.94,5406.0,174.0937,174.257,173.8247,173.8439,5406.0
2020-06-15 12:35:00,181.04,181.13,180.92,180.92,1625.0,173.94,174.0265,173.8247,173.8247,1625.0
2020-06-15 12:40:00,180.92,181.3,180.91,181.21,5509.0,173.8247,174.1898,173.8151,174.1033,5509.0
2020-06-15 12:45:00,181.27,181.61,181.13,181.5,3500.0,174.161,174.4876,174.0265,174.3819,3500.0
2020-06-15 12:50:00,181.5,181.62,181.23,181.57,3576.0,174.3819,174.4972,174.1225,174.4492,3576.0
2020-06-15 12:55:00,181.5,181.79,181.44,181.74,3676.0,174.3819,174.6606,174.3243,174.6125,3676.0
2020-06-15 13:00:00,181.76,181.83,181.66,181.73,2432.0,174.6318,174.699,174.5357,174.6029,2432.0
2020-06-15 13:05:00,181.8,181.89,181.69,181.89,4488.0,174.6702,174.7567,174.5645,174.7567,4488.0
2020-06-15 13:10:00,182.04,182.14,181.97,182.1,9208.0,174.9008,174.9968,174.8335,174.9584,9208.0
2020-06-15 13:15:00,182.12,182.53,182.12,182.32,5276.0,174.9776,175.3716,174.9776,175.1698,5276.0
2020-06-15 13:20:00,182.26,182.41,182.13,182.13,3317.0,175.1121,175.2563,174.9872,174.9872,3317.0
2020-06-15 13:25:00,182.21,182.31,182.13,182.26,3682.0,175.0641,175.1602,174.9872,175.1121,3682.0
2020-06-15 13:30:00,182.23,182.32,182.07,182.2,2800.0,175.0833,175.1698,174.9296,175.0545,2800.0
2020-06-15 13:35:00,182.2,182.53,182.19,182.45,4457.0,175.0545,175.3716,175.0449,175.2947,4457.0
2020-06-15 13:40:00,182.46,182.49,182.25,182.27,2700.0,175.3043,175.3331,175.1025,175.1217,2700.0
2020-06-15 13:45:00,182.25,182.38,182.23,182.31,5316.0,175.1025,175.2274,175.0833,175.1602,5316.0
2020-06-15 13:50:00,182.27,182.53,182.24,182.33,6258.0,175.1217,175.3716,175.0929,175.1794,6258.0
2020-06-15 13:55:00,182.3,182.52,182.26,182.43,5910.0,175.1506,175.3619,175.1121,175.2755,5910.0
2020-06-15 14:00:00,182.51,183.84,182.5,183.64,9751.0,175.3523,176.6302,175.3427,176.438,9751.0
2020-06-15 14:05:00,183.61,184.58,183.49,184.32,7235.0,176.4092,177.3412,176.2939,177.0914,7235.0
2020-06-15 14:10:00,184.38,184.64,184.31,184.55,7378.0,177.149,177.3988,177.0817,177.3123,7378.0
2020-06-15 14:15:00,184.62,185.28,184.62,185.17,7906.0,177.3796,178.0137,177.3796,177.908,7906.0
2020-06-15 14:20:00,185.13,185.3,184.79,185.15,7235.0,177.8696,178.0329,177.5429,177.8888,7235.0
2020-06-15 14:25:00,185.21,185.35,184.88,184.95,6092.0,177.9464,178.081,177.6294,177.6966,6092.0
2020-06-15 14:30:00,185.18,185.31,184.61,184.63,5201.0,177.9176,178.0425,177.37,177.3892,5201.0
2020-06-15 14:35:00,184.63,184.86,184.63,184.79,3359.0,177.3892,177.6102,177.3892,177.5429,3359.0
2020-06-15 14:40:00,184.76,184.92,184.52,184.55,3700.0,177.5141,177.6678,177.2835,177.3123,3700.0
2020-06-15 14:45:00,184.61,184.76,184.6,184.61,9988.0,177.37,177.5141,177.3604,177.37,9988.0
2020-06-15 14:50:00,184.55,184.57,183.86,183.89,7165.0,177.3123,177.3315,176.6494,176.6782,7165.0
2020-06-15 14:55:00,183.82,184.25,183.82,184.04,12589.0,176.611,177.0241,176.611,176.8223,12589.0
2020-06-15 15:00:00,184.08,184.72,184.01,184.46,11226.0,176.8608,177.4757,176.7935,177.2259,11226.0
2020-06-15 15:05:00,184.45,184.49,184.2,184.27,4943.0,177.2163,177.2547,176.9761,177.0433,4943.0
2020-06-15 15:10:00,184.36,184.69,184.36,184.56,2649.0,177.1298,177.4468,177.1298,177.3219,2649.0
2020-06-15 15:15:00,184.55,184.72,184.47,184.66,4717.0,177.3123,177.4757,177.2355,177.418,4717.0
2020-06-15 15:20:00,184.63,184.68,184.27,184.67,5356.0,177.3892,177.4372,177.0433,177.4276,5356.0
2020-06-15 15:25:00,184.89,184.91,183.89,183.96,8033.0,177.639,177.6582,176.6782,176.7455,8033.0
2020-06-15 15:30:00,184.02,184.02,183.08,183.25,3748.0,176.8031,176.8031,175.9,176.0633,3748.0
2020-06-15 15:35:00,183.24,183.36,182.69,183.22,6932.0,176.0537,176.169,175.5253,176.0345,6932.0
2020-06-15 15:40:00,182.96,183.47,182.93,183.41,6729.0,175.7847,176.2747,175.7559,176.217,6729.0
2020-06-15 15:45:00,183.34,183.44,182.54,182.62,30617.0,176.1498,176.2459,175.3812,175.458,30617.0
2020-06-15 15:50:00,182.51,183.73,182.18,183.56,35660.0,175.3523,176.5245,175.0353,176.3612,35660.0
2020-06-15 15:55:00,183.62,184.28,183.53,184.1,173906.0,176.4188,177.0529,176.3323,176.88,173906.0
2020-06-16 09:30:00,189.35,189.35,186.88,187.48,20787.0,181.9241,181.9241,179.551,180.1274,20787.0
2020-06-16 09:35:00,187.43,188.35,187.43,187.59,4293.0,180.0794,180.9633,180.0794,180.2331,4293.0
2020-06-16 09:40:00,187.44,187.7,186.97,187.7,6427.0,180.089,180.3388,179.6374,180.3388,6427.0
2020-06-16 09:45:00,187.86,188.62,187.48,187.48,4366.0,180.4925,181.2227,180.1274,180.1274,4366.0
2020-06-16 09:50:00,187.51,187.82,187.39,187.51,4817.0,180.1562,180.4541,180.041,180.1562,4817.0
2020-06-16 09:55:00,187.73,188.2,187.73,188.06,2100.0,180.3676,180.8192,180.3676,180.6847,2100.0
2020-06-16 10:00:00,188.09,188.44,187.96,188.05,4192.0,180.7135,181.0498,180.5886,180.6751,4192.0
2020-06-16 10:05:00,188.06,188.32,187.91,188.06,6022.0,180.6847,180.9345,180.5406,180.6847,6022.0
2020-06-16 10:10:00,188.09,188.54,188.08,188.33,3550.0,180.7135,181.1459,180.7039,180.9441,3550.0
2020-06-16 10:15:00,188.3,188.57,188.29,188.5,5322.0,180.9153,181.1747,180.9057,181.1074,5322.0
2020-06-16 10:20:00,188.45,188.48,187.97,188.4,4074.0,181.0594,181.0882,180.5982,181.0113,4074.0
2020-06-16 10:25:00,188.49,188.82,188.39,188.48,5938.0,181.0978,181.4149,181.0017,181.0882,5938.0
2020-06-16 10:30:00,188.41,188.83,188.15,188.29,8534.0,181.021,181.4245,180.7711,180.9057,8534.0
2020-06-16 10:35:00,187.99,188.25,187.43,188.14,14978.0,180.6174,180.8672,180.0794,180.7615,14978.0
2020-06-16 10:40:00,188.18,188.25,187.75,187.77,16745.0,180.8,180.8672,180.3868,180.4061,16745.0
2020-06-16 10:45:00,187.77,188.18,187.56,188.05,11048.0,180.4061,180.8,180.2043,180.6751,11048.0
2020-06-16 10:50:00,187.97,188.0,187.0,187.3,22649.0,180.5982,180.627,179.6662,179.9545,22649.0
2020-06-16 10:55:00,187.31,187.46,186.24,186.57,30047.0,179.9641,180.1082,178.9361,179.2531,30047.0
2020-06-16 11:00:00,186.38,186.77,185.64,186.46,11575.0,179.0706,179.4453,178.3596,179.1474,11575.0
2020-06-16 11:05:00,186.33,186.87,186.33,186.87,5468.0,179.0225,179.5413,179.0225,179.5413,5468.0
2020-06-16 11:10:00,186.78,186.9,186.37,186.88,11808.0,179.4549,179.5702,179.061,179.551,11808.0
2020-06-16 11:15:00,186.76,187.29,186.48,186.48,11983.0,179.4357,179.9449,179.1666,179.1666,11983.0
2020-06-16 11:20:00,186.48,186.75,186.29,186.55,6970.0,179.1666,179.4261,178.9841,179.2339,6970.0
2020-06-16 11:25:00,186.47,186.47,185.84,186.03,6549.0,179.157,179.157,178.5517,178.7343,6549.0
2020-06-16 11:30:00,186.05,186.5,185.89,186.29,4720.0,178.7535,179.1859,178.5998,178.9841,4720.0
2020-06-16 11:35:00,186.38,186.45,185.82,185.93,2746.0,179.0706,179.1378,178.5325,178.6382,2746.0
2020-06-16 11:40:00,186.01,186.05,185.75,185.98,2251.0,178.7151,178.7535,178.4653,178.6863,2251.0
2020-06-16 11:45:00,186.03,186.27,186.02,186.09,9182.0,178.7343,178.9649,178.7247,178.7919,9182.0
2020-06-16 11:50:00,185.99,186.25,185.63,185.69,6491.0,178.6959,178.9457,178.35,178.4076,6491.0
2020-06-16 11:55:00,185.64,185.64,185.05,185.21,3820.0,178.3596,178.3596,177.7927,177.9464,3820.0
2020-06-16 12:00:00,185.21,185.23,184.43,184.57,4700.0,177.9464,177.9657,177.197,177.3315,4700.0
2020-06-16 12:05:00,184.65,184.65,184.31,184.47,3589.0,177.4084,177.4084,177.0817,177.2355,3589.0
2020-06-16 12:10:00,184.34,185.03,184.27,185.03,2666.0,177.1106,177.7735,177.0433,177.7735,2666.0
2020-06-16 12:15:00,185.06,185.06,184.68,184.96,2838.0,177.8023,177.8023,177.4372,177.7063,2838.0
2020-06-16 12:20:00,185.07,185.7,185.03,185.7,5693.0,177.8119,178.4172,177.7735,178.4172,5693.0
2020-06-16 12:25:00,185.67,186.11,185.67,186.06,7687.0,178.3884,178.8112,178.3884,178.7631,7687.0
2020-06-16 12:30:00,186.03,186.98,186.03,186.98,4075.0,178.7343,179.647,178.7343,179.647,4075.0
2020-06-16 12:35:00,187.03,187.55,187.02,187.44,5541.0,179.6951,180.1947,179.6855,180.089,5541.0
2020-06-16 12:40:00,187.51,187.51,187.12,187.2,3275.0,180.1562,180.1562,179.7815,179.8584,3275.0
2020-06-16 12:45:00,187.22,187.22,186.73,186.85,2944.0,179.8776,179.8776,179.4068,179.5221,2944.0
2020-06-16 12:50:00,186.8,187.01,186.72,186.78,3229.0,179.4741,179.6759,179.3972,179.4549,3229.0
2020-06-16 12:55:00,186.73,186.95,186.56,186.95,3438.0,179.4068,179.6182,179.2435,179.6182,3438.0
2020-06-16 13:00:00,186.84,187.38,186.84,187.06,3992.0,179.5125,180.0313,179.5125,179.7239,3992.0
2020-06-16 13:05:00,186.91,187.11,186.79,186.82,2400.0,179.5798,179.7719,179.4645,179.4933,2400.0
2020-06-16 13:10:00,186.87,186.89,186.72,186.78,1740.0,179.5413,179.5606,179.3972,179.4549,1740.0
2020-06-16 13:15:00,186.82,187.28,186.82,187.14,4143.0,179.4933,179.9353,179.4933,179.8008,4143.0
2020-06-16 13:20:00,187.07,187.34,187.07,187.3,6364.0,179.7335,179.9929,179.7335,179.9545,6364.0
2020-06-16 13:25:00,187.29,187.34,187.13,187.24,3900.0,179.9449,179.9929,179.7912,179.8968,3900.0
2020-06-16 13:30:00,187.14,187.34,186.68,186.68,8430.0,179.8008,179.9929,179.3588,179.3588,8430.0
2020-06-16 13:35:00,186.7,186.7,185.99,186.1,5353.0,179.378,179.378,178.6959,178.8015,5353.0
2020-06-16 13:40:00,186.25,186.41,186.2,186.41,8151.0,178.9457,179.0994,178.8976,179.0994,8151.0
2020-06-16 13:45:00,186.35,186.48,186.18,186.33,11111.0,179.0417,179.1666,178.8784,179.0225,11111.0
2020-06-16 13:50:00,186.4,186.55,186.04,186.11,5421.0,179.0898,179.2339,178.7439,178.8112,5421.0
2020-06-16 13:55:00,186.1,186.17,185.97,186.12,4866.0,178.8015,178.8688,178.6766,178.8208,4866.0
2020-06-16 14:00:00,186.14,186.33,186.11,186.15,8337.0,178.84,179.0225,178.8112,178.8496,8337.0
2020-06-16 14:05:00,186.16,186.41,186.09,186.41,3641.0,178.8592,179.0994,178.7919,179.0994,3641.0
2020-06-16 14:10:00,186.48,186.89,186.37,186.85,2903.0,179.1666,179.5606,179.061,179.5221,2903.0
2020-06-16 14:15:00,186.74,187.12,186.71,186.94,4309.0,179.4164,179.7815,179.3876,179.6086,4309.0
2020-06-16 14:20:00,186.94,186.98,185.72,186.39,6497.0,179.6086,179.647,178.4364,179.0802,6497.0
2020-06-16 14:25:00,186.2,186.75,186.18,186.73,6052.0,178.8976,179.4261,178.8784,179.4068,6052.0
2020-06-16 14:30:00,187.02,187.02,186.7,186.77,3000.0,179.6855,179.6855,179.378,179.4453,3000.0
2020-06-16 14:35:00,186.68,186.88,186.64,186.72,3200.0,179.3588,179.551,179.3204,179.3972,3200.0
2020-06-16 14:40:00,186.7,186.71,186.37,186.39,4100.0,179.378,179.3876,179.061,179.0802,4100.0
2020-06-16 14:45:00,186.45,186.45,186.17,186.37,5573.0,179.1378,179.1378,178.8688,179.061,5573.0
2020-06-16 14:50:00,186.45,186.45,186.16,186.29,5173.0,179.1378,179.1378,178.8592,178.9841,5173.0
2020-06-16 14:55:00,186.33,186.52,186.32,186.47,4617.0,179.0225,179.2051,179.0129,179.157,4617.0
2020-06-16 15:00:00,186.39,186.61,186.19,186.34,5697.0,179.0802,179.2915,178.888,179.0321,5697.0
2020-06-16 15:05:00,186.35,186.39,185.92,186.02,6217.0,179.0417,179.0802,178.6286,178.7247,6217.0
2020-06-16 15:10:00,185.98,186.0,185.76,185.78,3050.0,178.6863,178.7055,178.4749,178.4941,3050.0
2020-06-16 15:15:00,185.77,185.77,185.18,185.23,15567.0,178.4845,178.4845,177.9176,177.9657,15567.0
2020-06-16 15:20:00,185.25,185.8,185.24,185.69,5954.0,177.9849,178.5133,177.9753,178.4076,5954.0
2020-06-16 15:25:00,185.81,186.15,185.8,186.08,5244.0,178.5229,178.8496,178.5133,178.7823,5244.0
2020-06-16 15:30:00,185.95,186.46,185.91,186.17,9597.0,178.6574,179.1474,178.619,178.8688,9597.0
2020-06-16 15:35:00,186.11,186.14,185.25,185.4,21564.0,178.8112,178.84,177.9849,178.129,21564.0
2020-06-16 15:40:00,185.4,185.59,185.26,185.44,33370.0,178.129,178.3115,177.9945,178.1674,33370.0
2020-06-16 15:45:00,185.39,185.72,185.03,185.35,23842.0,178.1194,178.4364,177.7735,178.081,23842.0
2020-06-16 15:50:00,185.46,185.74,185.14,185.31,28859.0,178.1866,178.4557,177.8792,178.0425,28859.0
2020-06-16 15:55:00,185.21,186.25,185.12,186.12,55380.0,177.9464,178.9457,177.86,178.8208,55380.0
2020-06-17 09:30:00,186.73,187.37,186.42,187.18,11462.0,179.4068,180.0217,179.109,179.8392,11462.0
2020-06-17 09:35:00,187.48,187.67,186.78,186.78,4774.0,180.1274,180.31,179.4549,179.4549,4774.0
2020-06-17 09:40:00,186.82,186.95,186.48,186.95,4611.0,179.4933,179.6182,179.1666,179.6182,4611.0
2020-06-17 09:45:00,186.9,187.82,186.9,187.68,3519.0,179.5702,180.4541,179.5702,180.3196,3519.0
2020-06-17 09:50:00,187.72,188.0,187.72,187.73,4187.0,180.358,180.627,180.358,180.3676,4187.0
2020-06-17 09:55:00,187.62,187.62,186.99,187.53,6502.0,180.2619,180.2619,179.6566,180.1755,6502.0
2020-06-17 10:00:00,187.49,188.2,187.46,187.99,9434.0,180.137,180.8192,180.1082,180.6174,9434.0
2020-06-17 10:05:00,187.96,188.45,187.93,188.45,4864.0,180.5886,181.0594,180.5598,181.0594,4864.0
2020-06-17 10:10:00,188.39,188.69,188.0,188.15,5301.0,181.0017,181.29,180.627,180.7711,5301.0
2020-06-17 10:15:00,188.26,188.47,187.25,187.39,4945.0,180.8768,181.0786,179.9064,180.041,4945.0
2020-06-17 10:20:00,187.57,188.29,187.57,188.0,10017.0,180.2139,180.9057,180.2139,180.627,10017.0
2020-06-17 10:25:00,187.95,188.01,187.55,187.72,7952.0,180.579,180.6366,180.1947,180.358,7952.0
2020-06-17 10:30:00,187.7,188.57,187.7,188.57,5125.0,180.3388,181.1747,180.3388,181.1747,5125.0
2020-06-17 10:35:00,188.47,188.76,188.39,188.63,4893.0,181.0786,181.3572,181.0017,181.2323,4893.0
2020-06-17 10:40:00,188.63,189.03,188.42,189.03,3801.0,181.2323,181.6166,181.0306,181.6166,3801.0
2020-06-17 10:45:00,188.98,190.07,188.96,190.02,18712.0,181.5686,182.6158,181.5494,182.5678,18712.0
2020-06-17 10:50:00,190.02,190.64,189.88,190.45,11931.0,182.5678,183.1635,182.4333,182.9809,11931.0
2020-06-17 10:55:00,190.55,190.57,190.11,190.49,6324.0,183.077,183.0962,182.6543,183.0194,6324.0
2020-06-17 11:00:00,190.49,190.84,190.46,190.65,5084.0,183.0194,183.3557,182.9906,183.1731,5084.0
2020-06-17 11:05:00,190.71,190.91,190.51,190.75,9929.0,183.2308,183.4229,183.0386,183.2692,9929.0
2020-06-17 11:10:00,190.74,191.01,190.61,190.96,11660.0,183.2596,183.519,183.1347,183.4709,11660.0
2020-06-17 11:15:00,190.96,191.17,190.73,191.0,15254.0,183.4709,183.6727,183.25,183.5094,15254.0
2020-06-17 11:20:00,190.94,191.09,190.78,191.09,9189.0,183.4517,183.5958,183.298,183.5958,9189.0
2020-06-17 11:25:00,191.17,191.58,190.95,191.58,12211.0,183.6727,184.0666,183.4613,184.0666,12211.0
2020-06-17 11:30:00,191.52,191.57,191.26,191.53,8377.0,184.009,184.057,183.7592,184.0186,8377.0
2020-06-17 11:35:00,191.49,191.58,191.09,191.12,9606.0,183.9802,184.0666,183.5958,183.6247,9606.0
2020-06-17 11:40:00,191.05,191.32,191.05,191.23,7040.0,183.5574,183.8168,183.5574,183.7304,7040.0
2020-06-17 11:45:00,191.29,191.71,191.1,191.66,6230.0,183.788,184.1915,183.6055,184.1435,6230.0
2020-06-17 11:50:00,191.66,191.79,191.65,191.75,5237.0,184.1435,184.2684,184.1339,184.23,5237.0
2020-06-17 11:55:00,191.8,192.11,191.8,192.08,8233.0,184.278,184.5758,184.278,184.547,8233.0
2020-06-17 12:00:00,192.08,192.12,191.96,192.04,4800.0,184.547,184.5855,184.4317,184.5086,4800.0
2020-06-17 12:05:00,191.98,192.13,191.77,191.99,6509.0,184.4509,184.5951,184.2492,184.4606,6509.0
2020-06-17 12:10:00,191.95,192.18,191.9,192.11,8443.0,184.4221,184.6431,184.3741,184.5758,8443.0
2020-06-17 12:15:00,192.11,192.66,192.04,192.66,14964.0,184.5758,185.1043,184.5086,185.1043,14964.0
2020-06-17 12:20:00,192.75,192.78,192.27,192.35,4913.0,185.1907,185.2196,184.7296,184.8064,4913.0
2020-06-17 12:25:00,192.4,192.45,192.17,192.24,6432.0,184.8545,184.9025,184.6335,184.7007,6432.0
2020-06-17 12:30:00,192.26,192.97,192.24,192.87,9666.0,184.72,185.4021,184.7007,185.306,9666.0
2020-06-17 12:35:00,192.94,193.12,192.9,193.05,5817.0,185.3733,185.5462,185.3349,185.479,5817.0
2020-06-17 12:40:00,193.01,193.16,192.91,193.16,15921.0,185.4405,185.5847,185.3445,185.5847,15921.0
2020-06-17 12:45:00,193.12,193.12,192.9,193.11,13399.0,185.5462,185.5462,185.3349,185.5366,13399.0
2020-06-17 12:50:00,193.13,193.13,192.91,193.04,7025.0,185.5558,185.5558,185.3445,185.4694,7025.0
2020-06-17 12:55:00,193.07,193.08,192.71,193.05,11433.0,185.4982,185.5078,185.1523,185.479,11433.0
2020-06-17 13:00:00,193.09,193.2,193.05,193.05,3758.0,185.5174,185.6231,185.479,185.479,3758.0
2020-06-17 13:05:00,193.12,193.18,192.91,193.17,12402.0,185.5462,185.6039,185.3445,185.5943,12402.0
2020-06-17 13:10:00,193.2,193.24,193.01,193.09,5859.0,185.6231,185.6615,185.4405,185.5174,5859.0
2020-06-17 13:15:00,193.11,193.14,192.9,192.97,14615.0,185.5366,185.5655,185.3349,185.4021,14615.0
2020-06-17 13:20:00,192.97,193.27,192.93,193.12,7579.0,185.4021,185.6904,185.3637,185.5462,7579.0
2020-06-17 13:25:00,193.12,193.15,193.0,193.06,7906.0,185.5462,185.5751,185.4309,185.4886,7906.0
2020-06-17 13:30:00,193.06,193.09,193.0,193.05,6575.0,185.4886,185.5174,185.4309,185.479,6575.0
2020-06-17 13:35:00,193.05,193.24,193.0,193.23,10556.0,185.479,185.6615,185.4309,185.6519,10556.0
2020-06-17 13:40:00,193.23,193.41,193.13,193.28,9135.0,185.6519,185.8249,185.5558,185.7,9135.0
2020-06-17 13:45:00,193.28,193.28,193.12,193.23,4619.0,185.7,185.7,185.5462,185.6519,4619.0
2020-06-17 13:50:00,193.25,193.42,193.18,193.29,7584.0,185.6711,185.8345,185.6039,185.7096,7584.0
2020-06-17 13:55:00,193.32,193.35,193.17,193.19,3472.0,185.7384,185.7672,185.5943,185.6135,3472.0
2020-06-17 14:00:00,193.14,193.26,193.07,193.08,14990.0,185.5655,185.6807,185.4982,185.5078,14990.0
2020-06-17 14:05:00,193.11,193.15,193.04,193.11,9072.0,185.5366,185.5751,185.4694,185.5366,9072.0
2020-06-17 14:10:00,193.11,193.26,193.01,193.04,24480.0,185.5366,185.6807,185.4405,185.4694,24480.0
2020-06-17 14:15:00,193.03,193.24,192.83,193.12,46724.0,185.4598,185.6615,185.2676,185.5462,46724.0
2020-06-17 14:20:00,193.18,193.24,193.05,193.24,29631.0,185.6039,185.6615,185.479,185.6615,29631.0
2020-06-17 14:25:00,193.24,193.26,193.06,193.14,29715.0,185.6615,185.6807,185.4886,185.5655,29715.0
2020-06-17 14:30:00,193.14,193.17,192.79,192.92,43951.0,185.5655,185.5943,185.2292,185.3541,43951.0
2020-06-17 14:35:00,192.96,192.99,192.36,192.52,27625.0,185.3925,185.4213,184.816,184.9698,27625.0
2020-06-17 14:40:00,192.52,192.59,192.43,192.5,12254.0,184.9698,185.037,184.8833,184.9506,12254.0
2020-06-17 14:45:00,192.56,192.86,192.35,192.5,39507.0,185.0082,185.2964,184.8064,184.9506,39507.0
2020-06-17 14:50:00,192.41,192.43,192.1,192.25,8995.0,184.8641,184.8833,184.5662,184.7104,8995.0
2020-06-17 14:55:00,192.3,192.3,191.95,192.07,8524.0,184.7584,184.7584,184.4221,184.5374,8524.0
2020-06-17 15:00:00,192.02,192.19,191.88,192.08,13359.0,184.4894,184.6527,184.3549,184.547,13359.0
2020-06-17 15:05:00,192.08,192.08,191.97,192.02,9906.0,184.547,184.547,184.4413,184.4894,9906.0
2020-06-17 15:10:00,192.06,192.09,191.92,192.01,12573.0,184.5278,184.5566,184.3933,184.4798,12573.0
2020-06-17 15:15:00,192.06,192.16,191.81,191.9,11698.0,184.5278,184.6239,184.2876,184.3741,11698.0
2020-06-17 15:20:00,191.87,192.01,191.6,191.63,18878.0,184.3453,184.4798,184.0858,184.1147,18878.0
2020-06-17 15:25:00,191.68,191.74,191.51,191.72,15637.0,184.1627,184.2204,183.9994,184.2011,15637.0
2020-06-17 15:30:00,191.69,192.04,191.63,192.03,21472.0,184.1723,184.5086,184.1147,184.499,21472.0
2020-06-17 15:35:00,191.99,192.3,191.98,192.21,21865.0,184.4606,184.7584,184.4509,184.6719,21865.0
2020-06-17 15:40:00,192.19,192.23,191.68,191.95,24931.0,184.6527,184.6911,184.1627,184.4221,24931.0
2020-06-17 15:45:00,191.95,192.31,191.95,192.11,26481.0,184.4221,184.768,184.4221,184.5758,26481.0
2020-06-17 15:50:00,192.08,192.25,191.84,192.17,35040.0,184.547,184.7104,184.3164,184.6335,35040.0
2020-06-17 15:55:00,192.19,192.35,191.8,191.8,78878.0,184.6527,184.8064,184.278,184.278,78878.0
2020-06-18 09:30:00,190.72,191.76,190.72,191.73,11152.0,183.2404,184.2396,183.2404,184.2107,11152.0
2020-06-18 09:35:00,191.81,191.99,190.98,191.63,13341.0,184.2876,184.4606,183.4902,184.1147,13341.0
2020-06-18 09:40:00,191.73,192.65,191.72,192.61,6631.0,184.2107,185.0947,184.2011,185.0562,6631.0
2020-06-18 09:45:00,192.74,192.93,192.61,192.75,3409.0,185.1811,185.3637,185.0562,185.1907,3409.0
2020-06-18 09:50:00,192.77,193.35,192.77,193.22,11267.0,185.21,185.7672,185.21,185.6423,11267.0
2020-06-18 09:55:00,193.34,193.59,193.12,193.29,7446.0,185.7576,185.9978,185.5462,185.7096,7446.0
2020-06-18 10:00:00,193.28,193.55,192.95,193.5,17535.0,185.7,185.9594,185.3829,185.9113,17535.0
2020-06-18 10:05:00,193.51,193.8,193.39,193.61,6404.0,185.9209,186.1996,185.8056,186.017,6404.0
2020-06-18 10:10:00,193.57,193.57,193.17,193.41,6148.0,185.9786,185.9786,185.5943,185.8249,6148.0
2020-06-18 10:15:00,193.47,193.64,193.39,193.48,10008.0,185.8825,186.0458,185.8056,185.8921,10008.0
2020-06-18 10:20:00,193.47,193.92,193.47,193.73,4855.0,185.8825,186.3149,185.8825,186.1323,4855.0
2020-06-18 10:25:00,193.73,193.8,192.91,192.93,8811.0,186.1323,186.1996,185.3445,185.3637,8811.0
2020-06-18 10:30:00,192.99,193.3,192.49,193.25,9886.0,185.4213,185.7192,184.9409,185.6711,9886.0
2020-06-18 10:35:00,192.99,193.51,192.99,193.36,8127.0,185.4213,185.9209,185.4213,185.7768,8127.0
2020-06-18 10:40:00,193.31,193.31,193.02,193.26,5738.0,185.7288,185.7288,185.4502,185.6807,5738.0
2020-06-18 10:45:00,193.15,193.62,193.09,193.49,12272.0,185.5751,186.0266,185.5174,185.9017,12272.0
2020-06-18 10:50:00,193.41,193.43,193.09,193.24,7193.0,185.8249,185.8441,185.5174,185.6615,7193.0
2020-06-18 10:55:00,193.32,193.73,193.19,193.64,23845.0,185.7384,186.1323,185.6135,186.0458,23845.0
2020-06-18 11:00:00,193.64,194.09,193.55,194.0,23327.0,186.0458,186.4782,185.9594,186.3917,23327.0
2020-06-18 11:05:00,194.02,194.52,194.02,194.29,6942.0,186.4109,186.8913,186.4109,186.6704,6942.0
2020-06-18 11:10:00,194.33,194.56,194.1,194.56,4878.0,186.7088,186.9298,186.4878,186.9298,4878.0
2020-06-18 11:15:00,194.55,194.7,194.55,194.65,3519.0,186.9202,187.0643,186.9202,187.0162,3519.0
2020-06-18 11:20:00,194.64,194.86,194.24,194.76,11706.0,187.0066,187.218,186.6223,187.1219,11706.0
2020-06-18 11:25:00,194.75,194.84,194.6,194.62,10951.0,187.1123,187.1988,186.9682,186.9874,10951.0
2020-06-18 11:30:00,194.57,194.72,194.3,194.3,9571.0,186.9394,187.0835,186.68,186.68,9571.0
2020-06-18 11:35:00,194.29,194.39,193.68,193.77,12178.0,186.6704,186.7664,186.0843,186.1707,12178.0
2020-06-18 11:40:00,193.62,193.62,192.96,192.98,7330.0,186.0266,186.0266,185.3925,185.4117,7330.0
2020-06-18 11:45:00,192.93,193.02,192.61,192.67,5538.0,185.3637,185.4502,185.0562,185.1139,5538.0
2020-06-18 11:50:00,192.73,192.73,192.32,192.33,4166.0,185.1715,185.1715,184.7776,184.7872,4166.0
2020-06-18 11:55:00,192.38,192.38,191.97,191.97,3661.0,184.8353,184.8353,184.4413,184.4413,3661.0
2020-06-18 12:00:00,191.92,191.94,191.59,191.7,5922.0,184.3933,184.4125,184.0762,184.1819,5922.0
2020-06-18 12:05:00,191.73,192.08,191.67,192.08,5076.0,184.2107,184.547,184.1531,184.547,5076.0
2020-06-18 12:10:00,192.01,192.08,191.87,192.0,4605.0,184.4798,184.547,184.3453,184.4702,4605.0
2020-06-18 12:15:00,192.06,192.06,191.88,191.88,4427.0,184.5278,184.5278,184.3549,184.3549,4427.0
2020-06-18 12:20:00,191.89,192.2,191.81,192.16,10418.0,184.3645,184.6623,184.2876,184.6239,10418.0
2020-06-18 12:25:00,192.17,192.34,192.17,192.24,2626.0,184.6335,184.7968,184.6335,184.7007,2626.0
2020-06-18 12:30:00,192.19,192.19,191.98,192.06,2617.0,184.6527,184.6527,184.4509,184.5278,2617.0
2020-06-18 12:35:00,192.0,192.06,191.68,191.69,2400.0,184.4702,184.5278,184.1627,184.1723,2400.0
2020-06-18 12:40:00,191.76,192.03,191.76,191.96,3715.0,184.2396,184.499,184.2396,184.4317,3715.0
2020-06-18 12:45:00,191.86,192.14,191.85,192.14,3531.0,184.3356,184.6047,184.326,184.6047,3531.0
2020-06-18 12:50:00,192.16,192.28,192.05,192.23,2604.0,184.6239,184.7392,184.5182,184.6911,2604.0
2020-06-18 12:55:00,192.19,192.2,192.1,192.11,1418.0,184.6527,184.6623,184.5662,184.5758,1418.0
2020-06-18 13:00:00,192.08,192.25,192.03,192.05,5434.0,184.547,184.7104,184.499,184.5182,5434.0
2020-06-18 13:05:00,192.01,192.14,192.0,192.03,1900.0,184.4798,184.6047,184.4702,184.499,1900.0
2020-06-18 13:10:00,192.13,192.13,191.86,192.03,3720.0,184.5951,184.5951,184.3356,184.499,3720.0
2020-06-18 13:15:00,192.0,192.08,191.95,192.07,3280.0,184.4702,184.547,184.4221,184.5374,3280.0
2020-06-18 13:20:00,192.06,192.1,191.91,192.09,2152.0,184.5278,184.5662,184.3837,184.5566,2152.0
2020-06-18 13:25:00,192.05,192.09,191.93,192.08,4549.0,184.5182,184.5566,184.4029,184.547,4549.0
2020-06-18 13:30:00,192.03,192.12,191.96,192.12,3404.0,184.499,184.5855,184.4317,184.5855,3404.0
2020-06-18 13:35:00,192.14,192.34,192.03,192.11,8461.0,184.6047,184.7968,184.499,184.5758,8461.0
2020-06-18 13:40:00,192.13,192.13,191.98,192.05,2167.0,184.5951,184.5951,184.4509,184.5182,2167.0
2020-06-18 13:45:00,192.0,192.15,192.0,192.03,1723.0,184.4702,184.6143,184.4702,184.499,1723.0
2020-06-18 13:50:00,192.0,192.0,191.86,191.86,2000.0,184.4702,184.4702,184.3356,184.3356,2000.0
2020-06-18 13:55:00,191.82,191.99,191.79,191.99,3574.0,184.2972,184.4606,184.2684,184.4606,3574.0
2020-06-18 14:00:00,191.97,192.0,191.74,191.81,7221.0,184.4413,184.4702,184.2204,184.2876,7221.0
2020-06-18 14:05:00,191.82,191.96,191.61,191.67,20514.0,184.2972,184.4317,184.0955,184.1531,20514.0
2020-06-18 14:10:00,191.67,191.75,191.29,191.35,20188.0,184.1531,184.23,183.788,183.8457,20188.0
2020-06-18 14:15:00,191.3,191.32,190.93,191.26,7560.0,183.7976,183.8168,183.4421,183.7592,7560.0
2020-06-18 14:20:00,191.22,191.4,191.18,191.37,1603.0,183.7207,183.8937,183.6823,183.8649,1603.0
2020-06-18 14:25:00,191.36,191.36,191.18,191.29,3623.0,183.8553,183.8553,183.6823,183.788,3623.0
2020-06-18 14:30:00,191.24,191.54,190.99,191.36,8292.0,183.74,184.0282,183.4998,183.8553,8292.0
2020-06-18 14:35:00,191.35,191.44,191.21,191.21,5345.0,183.8457,183.9321,183.7111,183.7111,5345.0
2020-06-18 14:40:00,191.27,191.33,191.1,191.23,9861.0,183.7688,183.8264,183.6055,183.7304,9861.0
2020-06-18 14:45:00,191.23,191.3,191.15,191.22,7490.0,183.7304,183.7976,183.6535,183.7207,7490.0
2020-06-18 14:50:00,191.25,191.35,191.15,191.17,10460.0,183.7496,183.8457,183.6535,183.6727,10460.0
2020-06-18 14:55:00,191.07,191.09,190.68,190.69,5558.0,183.5766,183.5958,183.2019,183.2115,5558.0
2020-06-18 15:00:00,190.72,190.74,190.3,190.59,14601.0,183.2404,183.2596,182.8368,183.1155,14601.0
2020-06-18 15:05:00,190.59,190.77,190.56,190.68,16032.0,183.1155,183.2884,183.0866,183.2019,16032.0
2020-06-18 15:10:00,190.68,190.69,190.13,190.45,11474.0,183.2019,183.2115,182.6735,182.9809,11474.0
2020-06-18 15:15:00,190.48,190.84,190.46,190.83,9418.0,183.0098,183.3557,182.9906,183.346,9418.0
2020-06-18 15:20:00,190.82,191.02,190.79,190.86,36890.0,183.3364,183.5286,183.3076,183.3749,36890.0
2020-06-18 15:25:00,190.83,191.07,190.77,191.06,27120.0,183.346,183.5766,183.2884,183.567,27120.0
2020-06-18 15:30:00,191.0,191.62,191.0,191.07,8914.0,183.5094,184.1051,183.5094,183.5766,8914.0
2020-06-18 15:35:00,191.0,191.13,190.92,190.96,8500.0,183.5094,183.6343,183.4325,183.4709,8500.0
2020-06-18 15:40:00,191.0,191.0,190.52,190.94,20577.0,183.5094,183.5094,183.0482,183.4517,20577.0
2020-06-18 15:45:00,190.97,191.26,190.79,190.93,24550.0,183.4806,183.7592,183.3076,183.4421,24550.0
2020-06-18 15:50:00,190.85,191.19,190.51,190.94,32955.0,183.3653,183.6919,183.0386,183.4517,32955.0
2020-06-18 15:55:00,190.93,191.35,190.57,191.1,98892.0,183.4421,183.8457,183.0962,183.6055,98892.0
2020-06-19 09:30:00,193.9,194.02,192.32,192.83,145861.0,186.2956,186.4109,184.7776,185.2676,145861.0
2020-06-19 09:35:00,193.09,193.58,192.69,192.95,13209.0,185.5174,185.9882,185.1331,185.3829,13209.0
2020-06-19 09:40:00,193.21,193.63,192.81,193.5,31778.0,185.6327,186.0362,185.2484,185.9113,31778.0
2020-06-19 09:45:00,193.6,193.69,193.34,193.54,5188.0,186.0074,186.0939,185.7576,185.9498,5188.0
2020-06-19 09:50:00,193.59,193.86,193.44,193.49,2635.0,185.9978,186.2572,185.8537,185.9017,2635.0
2020-06-19 09:55:00,193.4,193.49,192.81,193.4,6537.0,185.8153,185.9017,185.2484,185.8153,6537.0
2020-06-19 10:00:00,193.62,193.79,193.37,193.49,5292.0,186.0266,186.19,185.7864,185.9017,5292.0
2020-06-19 10:05:00,193.54,193.63,193.27,193.49,13260.0,185.9498,186.0362,185.6904,185.9017,13260.0
2020-06-19 10:10:00,193.48,193.61,193.26,193.5,21616.0,185.8921,186.017,185.6807,185.9113,21616.0
2020-06-19 10:15:00,193.49,193.63,193.24,193.49,15318.0,185.9017,186.0362,185.6615,185.9017,15318.0
2020-06-19 10:20:00,193.48,193.53,193.35,193.53,4513.0,185.8921,185.9402,185.7672,185.9402,4513.0
2020-06-19 10:25:00,193.51,193.67,193.33,193.41,5329.0,185.9209,186.0747,185.748,185.8249,5329.0
2020-06-19 10:30:00,193.46,193.56,193.1,193.56,14140.0,185.8729,185.969,185.527,185.969,14140.0
2020-06-19 10:35:00,193.47,193.64,192.84,192.84,11405.0,185.8825,186.0458,185.2772,185.2772,11405.0
2020-06-19 10:40:00,192.78,192.78,192.4,192.4,2368.0,185.2196,185.2196,184.8545,184.8545,2368.0
2020-06-19 10:45:00,192.37,192.58,192.26,192.53,5232.0,184.8256,185.0274,184.72,184.9794,5232.0
2020-06-19 10:50:00,192.5,192.98,192.25,192.47,36148.0,184.9506,185.4117,184.7104,184.9217,36148.0
2020-06-19 10:55:00,192.51,192.51,191.69,191.71,15572.0,184.9602,184.9602,184.1723,184.1915,15572.0
2020-06-19 11:00:00,191.57,191.65,191.32,191.56,8543.0,184.057,184.1339,183.8168,184.0474,8543.0
2020-06-19 11:05:00,191.52,191.58,191.44,191.58,1791.0,184.009,184.0666,183.9321,184.0666,1791.0
2020-06-19 11:10:00,191.52,191.53,191.27,191.5,5896.0,184.009,184.0186,183.7688,183.9898,5896.0
2020-06-19 11:15:00,191.48,191.48,190.91,190.91,3470.0,183.9706,183.9706,183.4229,183.4229,3470.0
2020-06-19 11:20:00,190.9,191.16,190.76,191.0,14370.0,183.4133,183.6631,183.2788,183.5094,14370.0
2020-06-19 11:25:00,190.95,191.15,190.84,191.05,9952.0,183.4613,183.6535,183.3557,183.5574,9952.0
2020-06-19 11:30:00,191.01,191.03,190.83,191.0,6350.0,183.519,183.5382,183.346,183.5094,6350.0
2020-06-19 11:35:00,190.94,191.11,190.83,190.9,6956.0,183.4517,183.6151,183.346,183.4133,6956.0
2020-06-19 11:40:00,190.97,190.98,190.69,190.69,10381.0,183.4806,183.4902,183.2115,183.2115,10381.0
2020-06-19 11:45:00,190.82,191.11,190.81,190.89,7966.0,183.3364,183.6151,183.3268,183.4037,7966.0
2020-06-19 11:50:00,190.84,191.06,190.77,190.89,3929.0,183.3557,183.567,183.2884,183.4037,3929.0
2020-06-19 11:55:00,190.82,190.9,190.76,190.77,3457.0,183.3364,183.4133,183.2788,183.2884,3457.0
2020-06-19 12:00:00,190.75,190.75,190.39,190.39,4789.0,183.2692,183.2692,182.9233,182.9233,4789.0
2020-06-19 12:05:00,190.33,190.33,189.85,190.14,5143.0,182.8657,182.8657,182.4045,182.6831,5143.0
2020-06-19 12:10:00,189.95,190.08,189.45,189.45,4506.0,182.5006,182.6255,182.0202,182.0202,4506.0
2020-06-19 12:15:00,189.27,189.38,188.43,188.43,19741.0,181.8472,181.9529,181.0402,181.0402,19741.0
2020-06-19 12:20:00,188.44,188.88,188.21,188.63,6387.0,181.0498,181.4725,180.8288,181.2323,6387.0
2020-06-19 12:25:00,188.52,189.08,188.51,189.08,8062.0,181.1266,181.6647,181.117,181.6647,8062.0
2020-06-19 12:30:00,189.33,190.2,189.26,189.78,25865.0,181.9049,182.7408,181.8376,182.3372,25865.0
2020-06-19 12:35:00,189.78,189.98,189.75,189.88,8619.0,182.3372,182.5294,182.3084,182.4333,8619.0
2020-06-19 12:40:00,189.92,190.24,189.75,189.89,12190.0,182.4717,182.7792,182.3084,182.4429,12190.0
2020-06-19 12:45:00,189.88,190.43,189.79,190.43,8754.0,182.4333,182.9617,182.3468,182.9617,8754.0
2020-06-19 12:50:00,190.38,190.56,190.36,190.52,7524.0,182.9137,183.0866,182.8945,183.0482,7524.0
2020-06-19 12:55:00,190.53,190.8,190.44,190.75,5909.0,183.0578,183.3172,182.9713,183.2692,5909.0
2020-06-19 13:00:00,190.76,190.89,190.53,190.58,5302.0,183.2788,183.4037,183.0578,183.1058,5302.0
2020-06-19 13:05:00,190.62,190.73,190.19,190.47,12202.0,183.1443,183.25,182.7311,183.0002,12202.0
2020-06-19 13:10:00,190.6,190.76,190.4,190.42,8181.0,183.1251,183.2788,182.9329,182.9521,8181.0
2020-06-19 13:15:00,190.42,190.65,190.32,190.33,29649.0,182.9521,183.1731,182.856,182.8657,29649.0
2020-06-19 13:20:00,190.3,190.3,189.82,189.82,7149.0,182.8368,182.8368,182.3757,182.3757,7149.0
2020-06-19 13:25:00,189.81,190.0,189.6,189.63,4053.0,182.366,182.5486,182.1643,182.1931,4053.0
2020-06-19 13:30:00,189.56,189.68,189.46,189.68,4502.0,182.1259,182.2411,182.0298,182.2411,4502.0
2020-06-19 13:35:00,189.65,189.96,189.58,189.96,3439.0,182.2123,182.5102,182.1451,182.5102,3439.0
2020-06-19 13:40:00,189.92,190.15,189.88,190.02,7651.0,182.4717,182.6927,182.4333,182.5678,7651.0
2020-06-19 13:45:00,190.05,190.08,189.77,189.95,8340.0,182.5966,182.6255,182.3276,182.5006,8340.0
2020-06-19 13:50:00,190.0,190.03,189.7,189.72,9925.0,182.5486,182.5774,182.2604,182.2796,9925.0
2020-06-19 13:55:00,189.77,189.87,189.55,189.62,6111.0,182.3276,182.4237,182.1162,182.1835,6111.0
2020-06-19 14:00:00,189.55,189.86,189.51,189.69,10807.0,182.1162,182.4141,182.0778,182.2508,10807.0
2020-06-19 14:05:00,189.7,189.7,189.15,189.5,12227.0,182.2604,182.2604,181.7319,182.0682,12227.0
2020-06-19 14:10:00,189.4,189.55,189.25,189.45,11554.0,181.9721,182.1162,181.828,182.0202,11554.0
2020-06-19 14:15:00,189.45,189.74,189.35,189.51,19025.0,182.0202,182.2988,181.9241,182.0778,19025.0
2020-06-19 14:20:00,189.51,189.93,189.51,189.87,9048.0,182.0778,182.4813,182.0778,182.4237,9048.0
2020-06-19 14:25:00,189.96,190.06,189.32,189.34,9359.0,182.5102,182.6062,181.8953,181.9145,9359.0
2020-06-19 14:30:00,189.3,190.08,189.19,190.02,12235.0,181.876,182.6255,181.7704,182.5678,12235.0
2020-06-19 14:35:00,190.09,190.29,190.06,190.22,4849.0,182.6351,182.8272,182.6062,182.76,4849.0
2020-06-19 14:40:00,190.14,190.38,190.05,190.28,3873.0,182.6831,182.9137,182.5966,182.8176,3873.0
2020-06-19 14:45:00,190.31,190.53,190.29,190.38,7700.0,182.8464,183.0578,182.8272,182.9137,7700.0
2020-06-19 14:50:00,190.37,190.51,190.04,190.44,4968.0,182.9041,183.0386,182.587,182.9713,4968.0
2020-06-19 14:55:00,190.4,190.97,190.4,190.96,6837.0,182.9329,183.4806,182.9329,183.4709,6837.0
2020-06-19 15:00:00,190.86,190.89,190.7,190.8,5537.0,183.3749,183.4037,183.2211,183.3172,5537.0
2020-06-19 15:05:00,190.86,190.86,190.58,190.62,5360.0,183.3749,183.3749,183.1058,183.1443,5360.0
2020-06-19 15:10:00,190.58,191.04,190.39,191.02,15046.0,183.1058,183.5478,182.9233,183.5286,15046.0
2020-06-19 15:15:00,190.97,191.57,190.97,191.46,10491.0,183.4806,184.057,183.4806,183.9513,10491.0
2020-06-19 15:20:00,191.52,191.71,191.29,191.41,24104.0,184.009,184.1915,183.788,183.9033,24104.0
2020-06-19 15:25:00,191.37,191.43,190.95,191.05,14581.0,183.8649,183.9225,183.4613,183.5574,14581.0
2020-06-19 15:30:00,191.1,191.3,190.87,191.3,17499.0,183.6055,183.7976,183.3845,183.7976,17499.0
2020-06-19 15:35:00,191.32,191.32,190.74,190.74,27621.0,183.8168,183.8168,183.2596,183.2596,27621.0
2020-06-19 15:40:00,190.77,190.78,189.72,189.9,41494.0,183.2884,183.298,182.2796,182.4525,41494.0
2020-06-19 15:45:00,189.84,189.84,188.8,188.91,39110.0,182.3949,182.3949,181.3957,181.5013,39110.0
2020-06-19 15:50:00,188.97,188.97,186.74,188.05,168861.0,181.559,181.559,179.4164,180.6751,168861.0
2020-06-19 15:55:00,188.0,188.07,186.21,186.62,279061.0,180.627,180.6943,178.9072,179.3012,279061.0
2020-06-22 09:30:00,185.8,187.46,185.02,187.0,47387.0,178.5133,180.1082,177.7639,179.6662,47387.0
2020-06-22 09:35:00,187.13,187.46,186.88,187.25,14761.0,179.7912,180.1082,179.551,179.9064,14761.0
2020-06-22 09:40:00,187.25,187.67,186.84,187.58,26378.0,179.9064,180.31,179.5125,180.2235,26378.0
2020-06-22 09:45:00,187.54,187.59,186.99,187.49,9210.0,180.1851,180.2331,179.6566,180.137,9210.0
2020-06-22 09:50:00,187.41,188.15,187.28,188.03,12775.0,180.0602,180.7711,179.9353,180.6559,12775.0
2020-06-22 09:55:00,188.03,188.49,187.71,188.0,17176.0,180.6559,181.0978,180.3484,180.627,17176.0
2020-06-22 10:00:00,188.13,188.43,187.93,188.26,4950.0,180.7519,181.0402,180.5598,180.8768,4950.0
2020-06-22 10:05:00,188.29,188.63,188.15,188.32,3315.0,180.9057,181.2323,180.7711,180.9345,3315.0
2020-06-22 10:10:00,188.41,188.42,187.93,187.98,4319.0,181.021,181.0306,180.5598,180.6078,4319.0
2020-06-22 10:15:00,187.82,188.14,187.57,188.03,11289.0,180.4541,180.7615,180.2139,180.6559,11289.0
2020-06-22 10:20:00,188.16,188.42,187.92,188.33,9729.0,180.7808,181.0306,180.5502,180.9441,9729.0
2020-06-22 10:25:00,188.33,188.86,188.28,188.84,8709.0,180.9441,181.4533,180.896,181.4341,8709.0
2020-06-22 10:30:00,188.76,188.81,188.32,188.4,17423.0,181.3572,181.4053,180.9345,181.0113,17423.0
2020-06-22 10:35:00,188.43,188.73,188.32,188.69,10444.0,181.0402,181.3284,180.9345,181.29,10444.0
2020-06-22 10:40:00,188.63,188.93,188.6,188.93,8236.0,181.2323,181.5206,181.2035,181.5206,8236.0
2020-06-22 10:45:00,189.0,189.1,188.61,188.62,5700.0,181.5878,181.6839,181.2131,181.2227,5700.0
2020-06-22 10:50:00,188.69,188.89,188.63,188.81,6051.0,181.29,181.4821,181.2323,181.4053,6051.0
2020-06-22 10:55:00,188.78,188.97,188.29,188.34,13969.0,181.3764,181.559,180.9057,180.9537,13969.0
2020-06-22 11:00:00,188.22,188.65,188.15,188.51,9984.0,180.8384,181.2515,180.7711,181.117,9984.0
2020-06-22 11:05:00,188.48,188.54,188.1,188.14,4000.0,181.0882,181.1459,180.7231,180.7615,4000.0
2020-06-22 11:10:00,188.15,188.56,188.14,188.56,4295.0,180.7711,181.1651,180.7615,181.1651,4295.0
2020-06-22 11:15:00,188.62,188.8,188.62,188.74,7100.0,181.2227,181.3957,181.2227,181.338,7100.0
2020-06-22 11:20:00,188.7,188.96,188.64,188.91,6434.0,181.2996,181.5494,181.2419,181.5013,6434.0
2020-06-22 11:25:00,188.86,188.94,188.73,188.81,6374.0,181.4533,181.5302,181.3284,181.4053,6374.0
2020-06-22 11:30:00,188.78,189.04,188.57,189.04,7387.0,181.3764,181.6262,181.1747,181.6262,7387.0
2020-06-22 11:35:00,188.97,189.28,188.86,189.25,7425.0,181.559,181.8568,181.4533,181.828,7425.0
2020-06-22 11:40:00,189.27,189.27,189.0,189.11,4051.0,181.8472,181.8472,181.5878,181.6935,4051.0
2020-06-22 11:45:00,189.1,189.47,189.08,189.3,7306.0,181.6839,182.0394,181.6647,181.876,7306.0
2020-06-22 11:50:00,189.39,189.54,189.31,189.36,5864.0,181.9625,182.1066,181.8857,181.9337,5864.0
2020-06-22 11:55:00,189.46,189.73,189.45,189.61,5662.0,182.0298,182.2892,182.0202,182.1739,5662.0
2020-06-22 12:00:00,189.69,189.93,189.66,189.86,9901.0,182.2508,182.4813,182.2219,182.4141,9901.0
2020-06-22 12:05:00,189.86,190.26,189.84,190.14,8847.0,182.4141,182.7984,182.3949,182.6831,8847.0
2020-06-22 12:10:00,190.17,190.17,189.82,190.03,3486.0,182.7119,182.7119,182.3757,182.5774,3486.0
2020-06-22 12:15:00,190.08,190.15,189.92,190.02,8264.0,182.6255,182.6927,182.4717,182.5678,8264.0
2020-06-22 12:20:00,190.0,190.0,189.62,189.78,4236.0,182.5486,182.5486,182.1835,182.3372,4236.0
2020-06-22 12:25:00,189.73,189.74,189.52,189.74,8212.0,182.2892,182.2988,182.0874,182.2988,8212.0
2020-06-22 12:30:00,189.76,189.76,189.42,189.42,7000.0,182.318,182.318,181.9913,181.9913,7000.0
2020-06-22 12:35:00,189.41,189.55,189.24,189.43,4961.0,181.9817,182.1162,181.8184,182.0009,4961.0
2020-06-22 12:40:00,189.34,189.5,189.34,189.36,3800.0,181.9145,182.0682,181.9145,181.9337,3800.0
2020-06-22 12:45:00,189.33,189.98,189.23,189.91,10906.0,181.9049,182.5294,181.8088,182.4621,10906.0
2020-06-22 12:50:00,189.83,189.95,189.55,189.55,9145.0,182.3853,182.5006,182.1162,182.1162,9145.0
2020-06-22 12:55:00,189.6,189.72,189.59,189.6,2672.0,182.1643,182.2796,182.1547,182.1643,2672.0
2020-06-22 13:00:00,189.68,190.11,189.68,189.93,5804.0,182.2411,182.6543,182.2411,182.4813,5804.0
2020-06-22 13:05:00,189.96,190.04,189.92,189.98,7600.0,182.5102,182.587,182.4717,182.5294,7600.0
2020-06-22 13:10:00,190.01,190.01,189.6,189.6,9349.0,182.5582,182.5582,182.1643,182.1643,9349.0
2020-06-22 13:15:00,189.56,189.56,189.35,189.45,10200.0,182.1259,182.1259,181.9241,182.0202,10200.0
2020-06-22 13:20:00,189.45,189.48,189.13,189.15,10239.0,182.0202,182.049,181.7127,181.7319,10239.0
2020-06-22 13:25:00,189.17,189.45,189.14,189.22,10820.0,181.7511,182.0202,181.7223,181.7992,10820.0
2020-06-22 13:30:00,189.23,189.42,189.23,189.27,6453.0,181.8088,181.9913,181.8088,181.8472,6453.0
2020-06-22 13:35:00,189.29,189.29,189.0,189.16,3115.0,181.8664,181.8664,181.5878,181.7415,3115.0
2020-06-22 13:40:00,189.25,189.25,189.07,189.14,2259.0,181.828,181.828,181.6551,181.7223,2259.0
2020-06-22 13:45:00,189.17,189.24,189.02,189.02,1539.0,181.7511,181.8184,181.607,181.607,1539.0
2020-06-22 13:50:00,189.01,189.05,188.88,188.91,2568.0,181.5974,181.6359,181.4725,181.5013,2568.0
2020-06-22 13:55:00,188.89,189.1,188.86,189.09,6332.0,181.4821,181.6839,181.4533,181.6743,6332.0
2020-06-22 14:00:00,189.1,189.1,188.71,188.77,14822.0,181.6839,181.6839,181.3092,181.3668,14822.0
2020-06-22 14:05:00,188.77,188.8,188.54,188.69,6464.0,181.3668,181.3957,181.1459,181.29,6464.0
2020-06-22 14:10:00,188.68,188.72,188.45,188.49,4126.0,181.2804,181.3188,181.0594,181.0978,4126.0
2020-06-22 14:15:00,188.55,188.7,188.51,188.7,8766.0,181.1555,181.2996,181.117,181.2996,8766.0
2020-06-22 14:20:00,188.72,189.27,188.7,189.27,7530.0,181.3188,181.8472,181.2996,181.8472,7530.0
2020-06-22 14:25:00,189.18,189.28,188.99,189.07,3485.0,181.7608,181.8568,181.5782,181.6551,3485.0
2020-06-22 14:30:00,189.05,189.13,188.78,189.0,15644.0,181.6359,181.7127,181.3764,181.5878,15644.0
2020-06-22 14:35:00,189.03,189.08,188.84,189.08,10611.0,181.6166,181.6647,181.4341,181.6647,10611.0
2020-06-22 14:40:00,189.11,189.24,189.08,189.2,5751.0,181.6935,181.8184,181.6647,181.78,5751.0
2020-06-22 14:45:00,189.15,189.37,189.11,189.37,6905.0,181.7319,181.9433,181.6935,181.9433,6905.0
2020-06-22 14:50:00,189.34,189.4,189.14,189.16,18613.0,181.9145,181.9721,181.7223,181.7415,18613.0
2020-06-22 14:55:00,189.16,189.36,189.16,189.32,6610.0,181.7415,181.9337,181.7415,181.8953,6610.0
2020-06-22 15:00:00,189.29,189.4,189.23,189.35,7000.0,181.8664,181.9721,181.8088,181.9241,7000.0
2020-06-22 15:05:00,189.34,189.54,189.32,189.42,14143.0,181.9145,182.1066,181.8953,181.9913,14143.0
2020-06-22 15:10:00,189.43,189.54,189.13,189.16,18651.0,182.0009,182.1066,181.7127,181.7415,18651.0
2020-06-22 15:15:00,189.23,189.28,188.96,188.97,9918.0,181.8088,181.8568,181.5494,181.559,9918.0
2020-06-22 15:20:00,188.9,188.9,188.57,188.59,12898.0,181.4917,181.4917,181.1747,181.1939,12898.0
2020-06-22 15:25:00,188.62,188.84,188.61,188.75,7857.0,181.2227,181.4341,181.2131,181.3476,7857.0
2020-06-22 15:30:00,188.8,188.85,188.75,188.82,25424.0,181.3957,181.4437,181.3476,181.4149,25424.0
2020-06-22 15:35:00,188.76,188.85,188.66,188.77,23172.0,181.3572,181.4437,181.2611,181.3668,23172.0
2020-06-22 15:40:00,188.76,188.83,188.6,188.76,18301.0,181.3572,181.4245,181.2035,181.3572,18301.0
2020-06-22 15:45:00,188.73,188.94,188.58,188.61,23271.0,181.3284,181.5302,181.1843,181.2131,23271.0
2020-06-22 15:50:00,188.43,188.75,188.23,188.75,33125.0,181.0402,181.3476,180.848,181.3476,33125.0
2020-06-22 15:55:00,188.73,189.07,188.6,188.77,60362.0,181.3284,181.6551,181.2035,181.3668,60362.0
2020-06-23 09:30:00,191.04,191.38,189.74,189.96,12644.0,183.5478,183.8745,182.2988,182.5102,12644.0
2020-06-23 09:35:00,189.91,190.69,189.74,189.86,4255.0,182.4621,183.2115,182.2988,182.4141,4255.0
2020-06-23 09:40:00,189.94,190.08,189.65,190.04,7392.0,182.4909,182.6255,182.2123,182.587,7392.0
2020-06-23 09:45:00,190.02,190.04,189.47,189.8,4945.0,182.5678,182.587,182.0394,182.3564,4945.0
2020-06-23 09:50:00,189.73,189.82,189.39,189.59,8123.0,182.2892,182.3757,181.9625,182.1547,8123.0
2020-06-23 09:55:00,189.53,189.74,189.4,189.72,3898.0,182.097,182.2988,181.9721,182.2796,3898.0
2020-06-23 10:00:00,189.58,189.98,189.52,189.61,6391.0,182.1451,182.5294,182.0874,182.1739,6391.0
2020-06-23 10:05:00,189.51,189.63,189.33,189.63,3838.0,182.0778,182.1931,181.9049,182.1931,3838.0
2020-06-23 10:10:00,189.55,189.9,189.55,189.81,3800.0,182.1162,182.4525,182.1162,182.366,3800.0
2020-06-23 10:15:00,189.81,189.87,189.61,189.83,6534.0,182.366,182.4237,182.1739,182.3853,6534.0
2020-06-23 10:20:00,189.87,189.91,189.3,189.46,6825.0,182.4237,182.4621,181.876,182.0298,6825.0
2020-06-23 10:25:00,189.46,189.46,189.28,189.28,2900.0,182.0298,182.0298,181.8568,181.8568,2900.0
2020-06-23 10:30:00,189.34,189.43,189.11,189.11,5125.0,181.9145,182.0009,181.6935,181.6935,5125.0
2020-06-23 10:35:00,189.02,189.05,188.77,188.94,2950.0,181.607,181.6359,181.3668,181.5302,2950.0
2020-06-23 10:40:00,189.03,189.41,188.85,188.88,9148.0,181.6166,181.9817,181.4437,181.4725,9148.0
2020-06-23 10:45:00,188.84,188.88,188.49,188.77,5170.0,181.4341,181.4725,181.0978,181.3668,5170.0
2020-06-23 10:50:00,188.77,188.92,188.66,188.72,4424.0,181.3668,181.511,181.2611,181.3188,4424.0
2020-06-23 10:55:00,188.66,188.79,188.56,188.72,4400.0,181.2611,181.386,181.1651,181.3188,4400.0
2020-06-23 11:00:00,188.71,188.95,188.63,188.95,3776.0,181.3092,181.5398,181.2323,181.5398,3776.0
2020-06-23 11:05:00,189.02,189.24,188.99,189.17,2800.0,181.607,181.8184,181.5782,181.7511,2800.0
2020-06-23 11:10:00,189.24,189.25,188.99,189.18,11551.0,181.8184,181.828,181.5782,181.7608,11551.0
2020-06-23 11:15:00,189.21,189.27,189.06,189.06,5931.0,181.7896,181.8472,181.6455,181.6455,5931.0
2020-06-23 11:20:00,189.15,189.33,188.95,189.31,11711.0,181.7319,181.9049,181.5398,181.8857,11711.0
2020-06-23 11:25:00,189.31,189.46,189.29,189.39,8645.0,181.8857,182.0298,181.8664,181.9625,8645.0
2020-06-23 11:30:00,189.44,189.73,189.33,189.63,18195.0,182.0106,182.2892,181.9049,182.1931,18195.0
2020-06-23 11:35:00,189.65,189.88,189.34,189.88,14753.0,182.2123,182.4333,181.9145,182.4333,14753.0
2020-06-23 11:40:00,189.9,190.01,189.84,189.93,11218.0,182.4525,182.5582,182.3949,182.4813,11218.0
2020-06-23 11:45:00,190.0,190.07,189.86,190.07,5650.0,182.5486,182.6158,182.4141,182.6158,5650.0
2020-06-23 11:50:00,190.02,190.02,189.68,189.83,9939.0,182.5678,182.5678,182.2411,182.3853,9939.0
2020-06-23 11:55:00,189.84,190.07,189.79,189.89,14328.0,182.3949,182.6158,182.3468,182.4429,14328.0
2020-06-23 12:00:00,189.99,190.01,189.88,190.01,4342.0,182.539,182.5582,182.4333,182.5582,4342.0
2020-06-23 12:05:00,189.95,189.99,189.77,189.77,5833.0,182.5006,182.539,182.3276,182.3276,5833.0
2020-06-23 12:10:00,189.81,190.0,189.81,189.95,12547.0,182.366,182.5486,182.366,182.5006,12547.0
2020-06-23 12:15:00,189.86,190.0,189.64,189.73,27731.0,182.4141,182.5486,182.2027,182.2892,27731.0
2020-06-23 12:20:00,189.7,189.93,189.66,189.74,17261.0,182.2604,182.4813,182.2219,182.2988,17261.0
2020-06-23 12:25:00,189.68,189.75,189.42,189.44,5052.0,182.2411,182.3084,181.9913,182.0106,5052.0
2020-06-23 12:30:00,189.52,189.58,189.42,189.49,12998.0,182.0874,182.1451,181.9913,182.0586,12998.0
2020-06-23 12:35:00,189.53,189.74,189.51,189.51,5919.0,182.097,182.2988,182.0778,182.0778,5919.0
2020-06-23 12:40:00,189.53,189.64,189.47,189.57,1600.0,182.097,182.2027,182.0394,182.1355,1600.0
2020-06-23 12:45:00,189.51,189.68,189.51,189.68,1100.0,182.0778,182.2411,182.0778,182.2411,1100.0
2020-06-23 12:50:00,189.62,189.68,189.62,189.64,1640.0,182.1835,182.2411,182.1835,182.2027,1640.0
2020-06-23 12:55:00,189.7,189.73,189.64,189.73,3321.0,182.2604,182.2892,182.2027,182.2892,3321.0
2020-06-23 13:00:00,189.75,189.82,189.74,189.76,2449.0,182.3084,182.3757,182.2988,182.318,2449.0
2020-06-23 13:05:00,189.76,189.83,189.7,189.73,9120.0,182.318,182.3853,182.2604,182.2892,9120.0
2020-06-23 13:10:00,189.77,189.77,189.67,189.71,2189.0,182.3276,182.3276,182.2315,182.27,2189.0
2020-06-23 13:15:00,189.78,189.89,189.74,189.89,5818.0,182.3372,182.4429,182.2988,182.4429,5818.0
2020-06-23 13:20:00,189.89,190.02,189.8,189.8,29937.0,182.4429,182.5678,182.3564,182.3564,29937.0
2020-06-23 13:25:00,189.78,189.87,189.77,189.84,2930.0,182.3372,182.4237,182.3276,182.3949,2930.0
2020-06-23 13:30:00,189.87,189.9,189.79,189.85,4002.0,182.4237,182.4525,182.3468,182.4045,4002.0
2020-06-23 13:35:00,189.85,190.18,189.84,190.14,2600.0,182.4045,182.7215,182.3949,182.6831,2600.0
2020-06-23 13:40:00,190.13,190.18,190.11,190.11,2647.0,182.6735,182.7215,182.6543,182.6543,2647.0
2020-06-23 13:45:00,190.2,190.25,190.08,190.13,4163.0,182.7408,182.7888,182.6255,182.6735,4163.0
2020-06-23 13:50:00,190.18,190.18,189.91,190.13,3908.0,182.7215,182.7215,182.4621,182.6735,3908.0
2020-06-23 13:55:00,190.11,190.12,189.96,190.02,1600.0,182.6543,182.6639,182.5102,182.5678,1600.0
2020-06-23 14:00:00,189.95,189.95,189.39,189.52,8334.0,182.5006,182.5006,181.9625,182.0874,8334.0
2020-06-23 14:05:00,189.53,189.84,189.49,189.79,4335.0,182.097,182.3949,182.0586,182.3468,4335.0
2020-06-23 14:10:00,189.81,189.87,189.67,189.81,5138.0,182.366,182.4237,182.2315,182.366,5138.0
2020-06-23 14:15:00,189.75,189.8,189.67,189.7,8799.0,182.3084,182.3564,182.2315,182.2604,8799.0
2020-06-23 14:20:00,189.73,189.85,189.71,189.76,4654.0,182.2892,182.4045,182.27,182.318,4654.0
2020-06-23 14:25:00,189.74,189.87,189.71,189.81,3914.0,182.2988,182.4237,182.27,182.366,3914.0
2020-06-23 14:30:00,189.86,190.02,189.84,189.95,4148.0,182.4141,182.5678,182.3949,182.5006,4148.0
2020-06-23 14:35:00,189.95,189.97,189.82,189.93,2833.0,182.5006,182.5198,182.3757,182.4813,2833.0
2020-06-23 14:40:00,189.93,189.96,189.62,189.71,15134.0,182.4813,182.5102,182.1835,182.27,15134.0
2020-06-23 14:45:00,189.72,189.8,189.51,189.8,28149.0,182.2796,182.3564,182.0778,182.3564,28149.0
2020-06-23 14:50:00,189.86,189.93,189.55,189.55,9424.0,182.4141,182.4813,182.1162,182.1162,9424.0
2020-06-23 14:55:00,189.65,189.72,189.6,189.64,7596.0,182.2123,182.2796,182.1643,182.2027,7596.0
2020-06-23 15:00:00,189.68,189.68,189.39,189.49,5487.0,182.2411,182.2411,181.9625,182.0586,5487.0
2020-06-23 15:05:00,189.44,189.57,189.37,189.4,4124.0,182.0106,182.1355,181.9433,181.9721,4124.0
2020-06-23 15:10:00,189.44,189.5,189.28,189.5,8230.0,182.0106,182.0682,181.8568,182.0682,8230.0
2020-06-23 15:15:00,189.46,189.73,189.45,189.6,7169.0,182.0298,182.2892,182.0202,182.1643,7169.0
2020-06-23 15:20:00,189.57,189.65,189.37,189.43,5534.0,182.1355,182.2123,181.9433,182.0009,5534.0
2020-06-23 15:25:00,189.48,189.67,189.34,189.54,9023.0,182.049,182.2315,181.9145,182.1066,9023.0
2020-06-23 15:30:00,189.57,189.7,189.47,189.67,8217.0,182.1355,182.2604,182.0394,182.2315,8217.0
2020-06-23 15:35:00,189.7,189.85,189.7,189.8,8184.0,182.2604,182.4045,182.2604,182.3564,8184.0
2020-06-23 15:40:00,189.79,190.06,189.73,189.91,6534.0,182.3468,182.6062,182.2892,182.4621,6534.0
2020-06-23 15:45:00,189.96,189.98,189.67,189.88,12010.0,182.5102,182.5294,182.2315,182.4333,12010.0
2020-06-23 15:50:00,190.03,190.03,189.36,189.68,29094.0,182.5774,182.5774,181.9337,182.2411,29094.0
2020-06-23 15:55:00,189.69,189.83,188.91,189.01,127114.0,182.2508,182.3853,181.5013,181.5974,127114.0
2020-06-24 09:30:00,187.88,187.96,186.8,187.96,36569.0,180.5117,180.5886,179.4741,180.5886,36569.0
2020-06-24 09:35:00,188.12,188.38,187.19,187.3,7702.0,180.7423,180.9921,179.8488,179.9545,7702.0
2020-06-24 09:40:00,187.22,187.55,187.15,187.3,8526.0,179.8776,180.1947,179.8104,179.9545,8526.0
2020-06-24 09:45:00,187.31,187.51,186.99,187.12,21594.0,179.9641,180.1562,179.6566,179.7815,21594.0
2020-06-24 09:50:00,187.18,187.22,186.65,186.78,25058.0,179.8392,179.8776,179.33,179.4549,25058.0
2020-06-24 09:55:00,186.78,187.2,186.73,187.12,40876.0,179.4549,179.8584,179.4068,179.7815,40876.0
2020-06-24 10:00:00,187.11,187.34,185.83,185.99,40075.0,179.7719,179.9929,178.5421,178.6959,40075.0
2020-06-24 10:05:00,185.83,186.11,185.77,186.11,14029.0,178.5421,178.8112,178.4845,178.8112,14029.0
2020-06-24 10:10:00,186.1,186.57,186.01,186.41,7726.0,178.8015,179.2531,178.7151,179.0994,7726.0
2020-06-24 10:15:00,186.48,186.54,186.15,186.53,16039.0,179.1666,179.2243,178.8496,179.2147,16039.0
2020-06-24 10:20:00,186.57,187.03,186.57,186.99,7408.0,179.2531,179.6951,179.2531,179.6566,7408.0
2020-06-24 10:25:00,187.12,187.33,186.71,186.96,8110.0,179.7815,179.9833,179.3876,179.6278,8110.0
2020-06-24 10:30:00,186.95,187.17,186.75,187.07,23362.0,179.6182,179.8296,179.4261,179.7335,23362.0
2020-06-24 10:35:00,187.05,187.32,186.83,187.07,16047.0,179.7143,179.9737,179.5029,179.7335,16047.0
2020-06-24 10:40:00,187.13,187.28,187.0,187.21,15000.0,179.7912,179.9353,179.6662,179.868,15000.0
2020-06-24 10:45:00,187.25,187.47,187.19,187.47,8912.0,179.9064,180.1178,179.8488,180.1178,8912.0
2020-06-24 10:50:00,187.54,187.76,187.28,187.53,17434.0,180.1851,180.3964,179.9353,180.1755,17434.0
2020-06-24 10:55:00,187.63,188.0,187.57,187.99,16431.0,180.2715,180.627,180.2139,180.6174,16431.0
2020-06-24 11:00:00,187.91,187.92,187.35,187.83,12718.0,180.5406,180.5502,180.0025,180.4637,12718.0
2020-06-24 11:05:00,187.93,188.07,187.15,187.15,8331.0,180.5598,180.6943,179.8104,179.8104,8331.0
2020-06-24 11:10:00,187.2,187.2,186.85,186.92,11483.0,179.8584,179.8584,179.5221,179.5894,11483.0
2020-06-24 11:15:00,186.89,187.08,186.79,186.94,18609.0,179.5606,179.7431,179.4645,179.6086,18609.0
2020-06-24 11:20:00,186.94,187.27,186.94,187.03,29296.0,179.6086,179.9257,179.6086,179.6951,29296.0
2020-06-24 11:25:00,187.1,187.62,187.1,187.39,34618.0,179.7623,180.2619,179.7623,180.041,34618.0
2020-06-24 11:30:00,187.38,187.61,187.23,187.37,27190.0,180.0313,180.2523,179.8872,180.0217,27190.0
2020-06-24 11:35:00,187.37,187.64,186.95,186.99,34681.0,180.0217,180.2811,179.6182,179.6566,34681.0
2020-06-24 11:40:00,187.01,187.14,186.66,186.66,13542.0,179.6759,179.8008,179.3396,179.3396,13542.0
2020-06-24 11:45:00,186.69,187.22,186.63,186.7,64192.0,179.3684,179.8776,179.3108,179.378,64192.0
2020-06-24 11:50:00,186.63,186.85,186.62,186.78,14730.0,179.3108,179.5221,179.3012,179.4549,14730.0
2020-06-24 11:55:00,186.78,187.35,186.77,187.22,25460.0,179.4549,180.0025,179.4453,179.8776,25460.0
2020-06-24 12:00:00,187.22,187.32,186.92,187.28,16954.0,179.8776,179.9737,179.5894,179.9353,16954.0
2020-06-24 12:05:00,187.28,187.38,187.0,187.02,14841.0,179.9353,180.0313,179.6662,179.6855,14841.0
2020-06-24 12:10:00,187.1,187.19,186.95,187.12,29114.0,179.7623,179.8488,179.6182,179.7815,29114.0
2020-06-24 12:15:00,187.12,187.6,187.11,187.42,19685.0,179.7815,180.2427,179.7719,180.0698,19685.0
2020-06-24 12:20:00,187.4,187.54,187.26,187.39,7105.0,180.0506,180.1851,179.9161,180.041,7105.0
2020-06-24 12:25:00,187.4,187.45,187.07,187.29,40576.0,180.0506,180.0986,179.7335,179.9449,40576.0
2020-06-24 12:30:00,187.21,187.54,187.19,187.33,21731.0,179.868,180.1851,179.8488,179.9833,21731.0
2020-06-24 12:35:00,187.34,187.54,187.25,187.51,8604.0,179.9929,180.1851,179.9064,180.1562,8604.0
2020-06-24 12:40:00,187.53,187.95,187.43,187.88,8025.0,180.1755,180.579,180.0794,180.5117,8025.0
2020-06-24 12:45:00,187.88,188.03,187.74,187.74,4912.0,180.5117,180.6559,180.3772,180.3772,4912.0
2020-06-24 12:50:00,187.77,187.88,187.5,187.83,26562.0,180.4061,180.5117,180.1466,180.4637,26562.0
2020-06-24 12:55:00,187.85,188.04,187.78,188.04,8472.0,180.4829,180.6655,180.4157,180.6655,8472.0
2020-06-24 13:00:00,188.0,188.47,187.99,188.46,18240.0,180.627,181.0786,180.6174,181.069,18240.0
2020-06-24 13:05:00,188.41,188.49,188.29,188.48,16547.0,181.021,181.0978,180.9057,181.0882,16547.0
2020-06-24 13:10:00,188.52,188.62,188.34,188.39,20914.0,181.1266,181.2227,180.9537,181.0017,20914.0
2020-06-24 13:15:00,188.41,188.71,188.35,188.49,9816.0,181.021,181.3092,180.9633,181.0978,9816.0
2020-06-24 13:20:00,188.38,188.38,187.87,187.89,7586.0,180.9921,180.9921,180.5021,180.5213,7586.0
2020-06-24 13:25:00,187.95,187.95,187.46,187.48,9607.0,180.579,180.579,180.1082,180.1274,9607.0
2020-06-24 13:30:00,187.35,187.4,187.01,187.01,9344.0,180.0025,180.0506,179.6759,179.6759,9344.0
2020-06-24 13:35:00,187.06,187.34,186.74,186.83,48505.0,179.7239,179.9929,179.4164,179.5029,48505.0
2020-06-24 13:40:00,186.87,186.91,186.67,186.76,13577.0,179.5413,179.5798,179.3492,179.4357,13577.0
2020-06-24 13:45:00,186.74,186.92,186.51,186.92,7407.0,179.4164,179.5894,179.1955,179.5894,7407.0
2020-06-24 13:50:00,186.91,186.91,186.74,186.87,8923.0,179.5798,179.5798,179.4164,179.5413,8923.0
2020-06-24 13:55:00,186.81,186.94,186.68,186.94,13122.0,179.4837,179.6086,179.3588,179.6086,13122.0
2020-06-24 14:00:00,186.99,187.06,186.61,186.99,16334.0,179.6566,179.7239,179.2915,179.6566,16334.0
2020-06-24 14:05:00,187.03,187.73,186.96,187.65,11156.0,179.6951,180.3676,179.6278,180.2908,11156.0
2020-06-24 14:10:00,187.59,187.73,187.09,187.09,17139.0,180.2331,180.3676,179.7527,179.7527,17139.0
2020-06-24 14:15:00,187.08,187.35,186.92,186.96,8754.0,179.7431,180.0025,179.5894,179.6278,8754.0
2020-06-24 14:20:00,187.0,187.13,186.93,187.04,8764.0,179.6662,179.7912,179.599,179.7047,8764.0
2020-06-24 14:25:00,187.01,187.34,186.95,187.34,8816.0,179.6759,179.9929,179.6182,179.9929,8816.0
2020-06-24 14:30:00,187.28,187.42,187.1,187.28,23560.0,179.9353,180.0698,179.7623,179.9353,23560.0
2020-06-24 14:35:00,187.29,187.29,186.93,187.17,12021.0,179.9449,179.9449,179.599,179.8296,12021.0
2020-06-24 14:40:00,187.17,187.31,186.73,186.73,14163.0,179.8296,179.9641,179.4068,179.4068,14163.0
2020-06-24 14:45:00,186.79,187.0,186.78,186.85,8902.0,179.4645,179.6662,179.4549,179.5221,8902.0
2020-06-24 14:50:00,186.95,186.98,186.6,186.84,16985.0,179.6182,179.647,179.2819,179.5125,16985.0
2020-06-24 14:55:00,186.93,187.18,186.65,186.65,7176.0,179.599,179.8392,179.33,179.33,7176.0
2020-06-24 15:00:00,186.7,187.19,186.7,186.76,13442.0,179.378,179.8488,179.378,179.4357,13442.0
2020-06-24 15:05:00,186.69,186.72,186.24,186.33,7638.0,179.3684,179.3972,178.9361,179.0225,7638.0
2020-06-24 15:10:00,186.39,186.6,186.11,186.6,12854.0,179.0802,179.2819,178.8112,179.2819,12854.0
2020-06-24 15:15:00,186.62,187.65,186.48,187.52,18987.0,179.3012,180.2908,179.1666,180.1659,18987.0
2020-06-24 15:20:00,187.51,187.54,186.99,187.05,8897.0,180.1562,180.1851,179.6566,179.7143,8897.0
2020-06-24 15:25:00,187.06,187.28,187.03,187.03,14197.0,179.7239,179.9353,179.6951,179.6951,14197.0
2020-06-24 15:30:00,187.06,187.32,187.06,187.25,18940.0,179.7239,179.9737,179.7239,179.9064,18940.0
2020-06-24 15:35:00,187.23,187.34,186.95,187.12,22952.0,179.8872,179.9929,179.6182,179.7815,22952.0
2020-06-24 15:40:00,187.11,187.58,187.1,187.58,23361.0,179.7719,180.2235,179.7623,180.2235,23361.0
2020-06-24 15:45:00,187.55,187.6,186.96,186.98,31399.0,180.1947,180.2427,179.6278,179.647,31399.0
2020-06-24 15:50:00,186.89,186.98,186.17,186.83,119089.0,179.5606,179.647,178.8688,179.5029,119089.0
2020-06-24 15:55:00,186.81,187.68,186.81,187.51,253338.0,179.4837,180.3196,179.4837,180.1562,253338.0
2020-06-25 09:30:00,187.67,188.94,187.34,188.17,26235.0,180.31,181.5302,179.9929,180.7904,26235.0
2020-06-25 09:35:00,187.62,188.65,187.26,188.0,14289.0,180.2619,181.2515,179.9161,180.627,14289.0
2020-06-25 09:40:00,187.98,188.13,187.25,187.69,10970.0,180.6078,180.7519,179.9064,180.3292,10970.0
2020-06-25 09:45:00,187.76,188.15,187.42,187.88,24290.0,180.3964,180.7711,180.0698,180.5117,24290.0
2020-06-25 09:50:00,187.8,188.54,187.54,188.14,11833.0,180.4349,181.1459,180.1851,180.7615,11833.0
2020-06-25 09:55:00,188.39,188.7,188.17,188.62,9540.0,181.0017,181.2996,180.7904,181.2227,9540.0
2020-06-25 10:00:00,188.78,189.9,188.66,189.82,15786.0,181.3764,182.4525,181.2611,182.3757,15786.0
2020-06-25 10:05:00,189.78,189.8,189.25,189.31,14172.0,182.3372,182.3564,181.828,181.8857,14172.0
2020-06-25 10:10:00,189.37,190.19,189.37,190.16,19172.0,181.9433,182.7311,181.9433,182.7023,19172.0
2020-06-25 10:15:00,190.19,191.26,190.07,191.06,20869.0,182.7311,183.7592,182.6158,183.567,20869.0
2020-06-25 10:20:00,191.06,192.15,190.93,191.42,26646.0,183.567,184.6143,183.4421,183.9129,26646.0
2020-06-25 10:25:00,191.4,192.06,191.34,191.75,49638.0,183.8937,184.5278,183.836,184.23,49638.0
2020-06-25 10:30:00,191.84,192.06,191.6,191.88,8836.0,184.3164,184.5278,184.0858,184.3549,8836.0
2020-06-25 10:35:00,191.78,192.47,191.77,192.12,10474.0,184.2588,184.9217,184.2492,184.5855,10474.0
2020-06-25 10:40:00,192.13,192.52,192.06,192.49,7522.0,184.5951,184.9698,184.5278,184.9409,7522.0
2020-06-25 10:45:00,192.49,192.78,192.17,192.29,7735.0,184.9409,185.2196,184.6335,184.7488,7735.0
2020-06-25 10:50:00,192.28,192.72,191.98,192.63,7267.0,184.7392,185.1619,184.4509,185.0755,7267.0
2020-06-25 10:55:00,192.57,192.87,192.42,192.8,8239.0,185.0178,185.306,184.8737,185.2388,8239.0
2020-06-25 11:00:00,192.85,192.85,192.2,192.34,8090.0,185.2868,185.2868,184.6623,184.7968,8090.0
2020-06-25 11:05:00,192.34,192.52,191.99,192.09,19513.0,184.7968,184.9698,184.4606,184.5566,19513.0
2020-06-25 11:10:00,192.0,193.02,191.81,192.87,12082.0,184.4702,185.4502,184.2876,185.306,12082.0
2020-06-25 11:15:00,192.68,193.27,192.53,192.77,19001.0,185.1235,185.6904,184.9794,185.21,19001.0
2020-06-25 11:20:00,192.72,192.87,192.39,192.65,9215.0,185.1619,185.306,184.8449,185.0947,9215.0
2020-06-25 11:25:00,192.73,193.33,192.5,193.0,18791.0,185.1715,185.748,184.9506,185.4309,18791.0
2020-06-25 11:30:00,193.09,193.14,192.5,192.51,20411.0,185.5174,185.5655,184.9506,184.9602,20411.0
2020-06-25 11:35:00,192.53,192.95,192.27,192.92,11771.0,184.9794,185.3829,184.7296,185.3541,11771.0
2020-06-25 11:40:00,192.88,192.96,192.58,192.91,12109.0,185.3156,185.3925,185.0274,185.3445,12109.0
2020-06-25 11:45:00,192.87,193.23,192.74,193.03,14530.0,185.306,185.6519,185.1811,185.4598,14530.0
2020-06-25 11:50:00,193.0,193.6,192.96,193.24,28379.0,185.4309,186.0074,185.3925,185.6615,28379.0
2020-06-25 11:55:00,193.25,193.5,193.18,193.2,12378.0,185.6711,185.9113,185.6039,185.6231,12378.0
2020-06-25 12:00:00,193.23,193.59,193.23,193.34,13478.0,185.6519,185.9978,185.6519,185.7576,13478.0
2020-06-25 12:05:00,193.32,193.55,193.24,193.25,13849.0,185.7384,185.9594,185.6615,185.6711,13849.0
2020-06-25 12:10:00,193.24,193.3,193.11,193.14,10014.0,185.6615,185.7192,185.5366,185.5655,10014.0
2020-06-25 12:15:00,193.09,193.39,192.99,192.99,10060.0,185.5174,185.8056,185.4213,185.4213,10060.0
2020-06-25 12:20:00,193.01,193.27,192.96,193.22,5705.0,185.4405,185.6904,185.3925,185.6423,5705.0
2020-06-25 12:25:00,193.16,193.17,192.79,192.79,5020.0,185.5847,185.5943,185.2292,185.2292,5020.0
2020-06-25 12:30:00,192.81,193.27,192.77,193.1,11693.0,185.2484,185.6904,185.21,185.527,11693.0
2020-06-25 12:35:00,193.05,193.28,193.03,193.04,6161.0,185.479,185.7,185.4598,185.4694,6161.0
2020-06-25 12:40:00,193.01,193.31,192.97,193.3,4660.0,185.4405,185.7288,185.4021,185.7192,4660.0
2020-06-25 12:45:00,193.19,193.19,192.7,192.77,6400.0,185.6135,185.6135,185.1427,185.21,6400.0
2020-06-25 12:50:00,192.72,192.79,192.53,192.58,4000.0,185.1619,185.2292,184.9794,185.0274,4000.0
2020-06-25 12:55:00,192.6,193.02,192.58,192.76,13740.0,185.0466,185.4502,185.0274,185.2004,13740.0
2020-06-25 13:00:00,192.64,192.95,192.52,192.89,5722.0,185.0851,185.3829,184.9698,185.3253,5722.0
2020-06-25 13:05:00,192.81,192.87,192.56,192.56,5497.0,185.2484,185.306,185.0082,185.0082,5497.0
2020-06-25 13:10:00,192.58,192.75,192.44,192.69,6700.0,185.0274,185.1907,184.8929,185.1331,6700.0
2020-06-25 13:15:00,192.68,192.94,192.59,192.82,12162.0,185.1235,185.3733,185.037,185.258,12162.0
2020-06-25 13:20:00,192.8,192.91,192.63,192.74,7747.0,185.2388,185.3445,185.0755,185.1811,7747.0
2020-06-25 13:25:00,192.72,193.03,192.6,193.01,6608.0,185.1619,185.4598,185.0466,185.4405,6608.0
2020-06-25 13:30:00,192.96,193.14,192.78,192.97,8192.0,185.3925,185.5655,185.2196,185.4021,8192.0
2020-06-25 13:35:00,193.01,193.17,192.87,193.05,8637.0,185.4405,185.5943,185.306,185.479,8637.0
2020-06-25 13:40:00,193.11,193.11,192.81,192.81,4006.0,185.5366,185.5366,185.2484,185.2484,4006.0
2020-06-25 13:45:00,192.84,193.49,192.83,193.48,19024.0,185.2772,185.9017,185.2676,185.8921,19024.0
2020-06-25 13:50:00,193.51,193.68,193.31,193.64,19649.0,185.9209,186.0843,185.7288,186.0458,19649.0
2020-06-25 13:55:00,193.64,193.85,193.53,193.53,11500.0,186.0458,186.2476,185.9402,185.9402,11500.0
2020-06-25 14:00:00,193.55,193.82,193.42,193.74,11569.0,185.9594,186.2188,185.8345,186.1419,11569.0
2020-06-25 14:05:00,193.74,194.13,193.59,193.96,16139.0,186.1419,186.5166,185.9978,186.3533,16139.0
2020-06-25 14:10:00,193.9,194.04,193.88,193.99,8802.0,186.2956,186.4302,186.2764,186.3821,8802.0
2020-06-25 14:15:00,193.97,194.67,193.97,194.18,16244.0,186.3629,187.0354,186.3629,186.5647,16244.0
2020-06-25 14:20:00,194.12,194.13,193.35,193.48,7242.0,186.507,186.5166,185.7672,185.8921,7242.0
2020-06-25 14:25:00,193.54,193.54,193.21,193.34,6108.0,185.9498,185.9498,185.6327,185.7576,6108.0
2020-06-25 14:30:00,193.3,193.3,192.9,193.08,9627.0,185.7192,185.7192,185.3349,185.5078,9627.0
2020-06-25 14:35:00,193.14,193.47,193.05,193.21,10759.0,185.5655,185.8825,185.479,185.6327,10759.0
2020-06-25 14:40:00,193.26,193.84,193.2,193.83,24469.0,185.6807,186.238,185.6231,186.2284,24469.0
2020-06-25 14:45:00,193.9,194.05,193.69,193.78,22494.0,186.2956,186.4398,186.0939,186.1804,22494.0
2020-06-25 14:50:00,193.79,193.89,193.39,193.46,7898.0,186.19,186.286,185.8056,185.8729,7898.0
2020-06-25 14:55:00,193.43,193.64,193.19,193.23,11569.0,185.8441,186.0458,185.6135,185.6519,11569.0
2020-06-25 15:00:00,193.03,193.39,193.02,193.32,9294.0,185.4598,185.8056,185.4502,185.7384,9294.0
2020-06-25 15:05:00,193.37,193.85,193.37,193.72,12952.0,185.7864,186.2476,185.7864,186.1227,12952.0
2020-06-25 15:10:00,193.68,193.72,193.47,193.52,12505.0,186.0843,186.1227,185.8825,185.9305,12505.0
2020-06-25 15:15:00,193.55,193.93,193.55,193.82,15311.0,185.9594,186.3245,185.9594,186.2188,15311.0
2020-06-25 15:20:00,193.78,194.4,193.73,194.3,13328.0,186.1804,186.776,186.1323,186.68,13328.0
2020-06-25 15:25:00,194.24,194.54,194.19,194.38,12734.0,186.6223,186.9105,186.5743,186.7568,12734.0
2020-06-25 15:30:00,194.41,194.79,194.19,194.61,13498.0,186.7856,187.1507,186.5743,186.9778,13498.0
2020-06-25 15:35:00,194.59,194.67,194.25,194.27,13892.0,186.9586,187.0354,186.6319,186.6511,13892.0
2020-06-25 15:40:00,194.3,194.43,194.18,194.39,17708.0,186.68,186.8049,186.5647,186.7664,17708.0
2020-06-25 15:45:00,194.4,194.55,194.09,194.09,20886.0,186.776,186.9202,186.4782,186.4782,20886.0
2020-06-25 15:50:00,194.19,194.71,194.07,194.71,37522.0,186.5743,187.0739,186.459,187.0739,37522.0
2020-06-25 15:55:00,194.69,194.9,194.2,194.49,99962.0,187.0547,187.2564,186.5839,186.8625,99962.0
2020-06-26 09:30:00,193.54,194.59,192.25,193.84,18121.0,185.9498,186.9586,184.7104,186.238,18121.0
2020-06-26 09:35:00,194.17,195.21,193.9,194.84,40861.0,186.5551,187.5543,186.2956,187.1988,40861.0
2020-06-26 09:40:00,194.71,195.71,194.09,194.31,22409.0,187.0739,188.0347,186.4782,186.6896,22409.0
2020-06-26 09:45:00,194.46,195.53,194.36,195.26,5777.0,186.8337,187.8617,186.7376,187.6023,5777.0
2020-06-26 09:50:00,195.14,195.36,194.86,195.01,10648.0,187.487,187.6984,187.218,187.3621,10648.0
2020-06-26 09:55:00,195.04,196.2,194.94,196.1,31869.0,187.3909,188.5054,187.2949,188.4094,31869.0
2020-06-26 10:00:00,196.09,196.41,195.64,195.91,36967.0,188.3998,188.7072,187.9674,188.2268,36967.0
2020-06-26 10:05:00,195.84,196.15,195.75,196.03,19467.0,188.1596,188.4574,188.0731,188.3421,19467.0
2020-06-26 10:10:00,196.07,196.12,195.39,195.63,12916.0,188.3805,188.4286,187.7272,187.9578,12916.0
2020-06-26 10:15:00,195.51,195.51,195.15,195.27,19041.0,187.8425,187.8425,187.4966,187.6119,19041.0
2020-06-26 10:20:00,195.29,195.42,193.76,193.81,35539.0,187.6311,187.756,186.1611,186.2092,35539.0
2020-06-26 10:25:00,193.81,194.39,193.5,193.82,21685.0,186.2092,186.7664,185.9113,186.2188,21685.0
2020-06-26 10:30:00,194.12,194.54,193.7,194.09,19236.0,186.507,186.9105,186.1035,186.4782,19236.0
2020-06-26 10:35:00,194.05,194.05,193.41,193.42,27249.0,186.4398,186.4398,185.8249,185.8345,27249.0
2020-06-26 10:40:00,193.15,193.44,192.82,193.05,27836.0,185.5751,185.8537,185.258,185.479,27836.0
2020-06-26 10:45:00,193.04,193.13,192.76,192.8,13182.0,185.4694,185.5558,185.2004,185.2388,13182.0
2020-06-26 10:50:00,192.86,192.97,192.11,192.15,13361.0,185.2964,185.4021,184.5758,184.6143,13361.0
2020-06-26 10:55:00,192.06,192.47,192.0,192.17,8876.0,184.5278,184.9217,184.4702,184.6335,8876.0
2020-06-26 11:00:00,192.09,192.46,192.09,192.25,5314.0,184.5566,184.9121,184.5566,184.7104,5314.0
2020-06-26 11:05:00,192.25,192.78,192.14,192.32,10488.0,184.7104,185.2196,184.6047,184.7776,10488.0
2020-06-26 11:10:00,192.23,192.58,192.16,192.19,16765.0,184.6911,185.0274,184.6239,184.6527,16765.0
2020-06-26 11:15:00,192.2,192.2,191.68,191.81,11628.0,184.6623,184.6623,184.1627,184.2876,11628.0
2020-06-26 11:20:00,191.86,192.12,191.57,191.84,12596.0,184.3356,184.5855,184.057,184.3164,12596.0
2020-06-26 11:25:00,191.77,191.83,191.35,191.55,16162.0,184.2492,184.3068,183.8457,184.0378,16162.0
2020-06-26 11:30:00,191.6,191.73,191.1,191.34,40112.0,184.0858,184.2107,183.6055,183.836,40112.0
2020-06-26 11:35:00,191.45,191.89,191.43,191.78,6658.0,183.9417,184.3645,183.9225,184.2588,6658.0
2020-06-26 11:40:00,191.77,191.93,191.65,191.9,5922.0,184.2492,184.4029,184.1339,184.3741,5922.0
2020-06-26 11:45:00,191.86,191.86,191.63,191.83,4421.0,184.3356,184.3356,184.1147,184.3068,4421.0
2020-06-26 11:50:00,191.85,191.89,191.48,191.69,13766.0,184.326,184.3645,183.9706,184.1723,13766.0
2020-06-26 11:55:00,191.7,192.52,191.69,192.32,24183.0,184.1819,184.9698,184.1723,184.7776,24183.0
2020-06-26 12:00:00,192.27,192.45,192.18,192.45,13501.0,184.7296,184.9025,184.6431,184.9025,13501.0
2020-06-26 12:05:00,192.5,192.64,192.29,192.4,12351.0,184.9506,185.0851,184.7488,184.8545,12351.0
2020-06-26 12:10:00,192.36,192.71,192.27,192.66,22839.0,184.816,185.1523,184.7296,185.1043,22839.0
2020-06-26 12:15:00,192.62,192.86,192.44,192.81,29456.0,185.0658,185.2964,184.8929,185.2484,29456.0
2020-06-26 12:20:00,192.86,192.86,192.04,192.5,28613.0,185.2964,185.2964,184.5086,184.9506,28613.0
2020-06-26 12:25:00,192.45,192.58,192.3,192.31,6971.0,184.9025,185.0274,184.7584,184.768,6971.0
2020-06-26 12:30:00,192.34,192.54,192.3,192.38,25100.0,184.7968,184.989,184.7584,184.8353,25100.0
2020-06-26 12:35:00,192.3,192.54,192.15,192.54,19869.0,184.7584,184.989,184.6143,184.989,19869.0
2020-06-26 12:40:00,192.55,192.94,192.51,192.52,31163.0,184.9986,185.3733,184.9602,184.9698,31163.0
2020-06-26 12:45:00,192.4,192.4,191.8,192.02,5295.0,184.8545,184.8545,184.278,184.4894,5295.0
2020-06-26 12:50:00,191.83,192.1,191.75,192.1,5441.0,184.3068,184.5662,184.23,184.5662,5441.0
2020-06-26 12:55:00,192.2,192.59,192.2,192.59,12953.0,184.6623,185.037,184.6623,185.037,12953.0
2020-06-26 13:00:00,192.51,192.51,191.84,191.85,5735.0,184.9602,184.9602,184.3164,184.326,5735.0
2020-06-26 13:05:00,191.82,192.17,191.82,192.04,10494.0,184.2972,184.6335,184.2972,184.5086,10494.0
2020-06-26 13:10:00,192.03,192.11,191.33,191.33,10461.0,184.499,184.5758,183.8264,183.8264,10461.0
2020-06-26 13:15:00,191.35,191.72,191.35,191.72,6628.0,183.8457,184.2011,183.8457,184.2011,6628.0
2020-06-26 13:20:00,191.81,192.38,191.78,192.22,6028.0,184.2876,184.8353,184.2588,184.6815,6028.0
2020-06-26 13:25:00,192.17,192.21,192.06,192.06,3877.0,184.6335,184.6719,184.5278,184.5278,3877.0
2020-06-26 13:30:00,192.01,192.01,191.65,191.8,5600.0,184.4798,184.4798,184.1339,184.278,5600.0
2020-06-26 13:35:00,191.9,192.08,191.6,191.93,7799.0,184.3741,184.547,184.0858,184.4029,7799.0
2020-06-26 13:40:00,191.91,191.91,191.71,191.79,9912.0,184.3837,184.3837,184.1915,184.2684,9912.0
2020-06-26 13:45:00,191.79,192.27,191.79,192.27,11314.0,184.2684,184.7296,184.2684,184.7296,11314.0
2020-06-26 13:50:00,192.26,192.28,191.95,192.05,12672.0,184.72,184.7392,184.4221,184.5182,12672.0
2020-06-26 13:55:00,192.02,192.15,191.84,191.86,10887.0,184.4894,184.6143,184.3164,184.3356,10887.0
2020-06-26 14:00:00,191.86,192.2,191.78,192.07,13354.0,184.3356,184.6623,184.2588,184.5374,13354.0
2020-06-26 14:05:00,192.03,192.06,191.94,192.05,14036.0,184.499,184.5278,184.4125,184.5182,14036.0
2020-06-26 14:10:00,192.04,192.13,191.94,191.98,9112.0,184.5086,184.5951,184.4125,184.4509,9112.0
2020-06-26 14:15:00,191.94,192.03,191.59,191.67,18011.0,184.4125,184.499,184.0762,184.1531,18011.0
2020-06-26 14:20:00,191.62,192.02,191.55,191.94,19581.0,184.1051,184.4894,184.0378,184.4125,19581.0
2020-06-26 14:25:00,191.9,191.93,191.09,191.37,17596.0,184.3741,184.4029,183.5958,183.8649,17596.0
2020-06-26 14:30:00,191.39,192.0,190.99,191.74,30756.0,183.8841,184.4702,183.4998,184.2204,30756.0
2020-06-26 14:35:00,191.74,191.87,191.07,191.07,14158.0,184.2204,184.3453,183.5766,183.5766,14158.0
2020-06-26 14:40:00,191.16,191.4,191.15,191.25,7880.0,183.6631,183.8937,183.6535,183.7496,7880.0
2020-06-26 14:45:00,191.3,191.3,190.95,191.22,7458.0,183.7976,183.7976,183.4613,183.7207,7458.0
2020-06-26 14:50:00,191.21,191.85,191.21,191.64,5219.0,183.7111,184.326,183.7111,184.1243,5219.0
2020-06-26 14:55:00,191.61,191.61,191.38,191.58,7412.0,184.0955,184.0955,183.8745,184.0666,7412.0
2020-06-26 15:00:00,191.62,192.01,191.62,191.74,9674.0,184.1051,184.4798,184.1051,184.2204,9674.0
2020-06-26 15:05:00,191.67,191.7,191.39,191.61,8416.0,184.1531,184.1819,183.8841,184.0955,8416.0
2020-06-26 15:10:00,191.63,191.73,191.41,191.69,6511.0,184.1147,184.2107,183.9033,184.1723,6511.0
2020-06-26 15:15:00,191.9,191.9,191.31,191.31,8600.0,184.3741,184.3741,183.8072,183.8072,8600.0
2020-06-26 15:20:00,191.36,191.46,190.85,191.05,14801.0,183.8553,183.9513,183.3653,183.5574,14801.0
2020-06-26 15:25:00,190.93,191.45,190.66,191.25,8619.0,183.4421,183.9417,183.1827,183.7496,8619.0
2020-06-26 15:30:00,191.17,191.31,190.93,190.96,12915.0,183.6727,183.8072,183.4421,183.4709,12915.0
2020-06-26 15:35:00,190.98,191.04,190.74,190.99,16511.0,183.4902,183.5478,183.2596,183.4998,16511.0
2020-06-26 15:40:00,190.97,191.96,190.8,191.96,23238.0,183.4806,184.4317,183.3172,184.4317,23238.0
2020-06-26 15:45:00,191.99,192.18,191.06,191.06,26462.0,184.4606,184.6431,183.567,183.567,26462.0
2020-06-26 15:50:00,190.8,191.14,189.23,189.4,75468.0,183.3172,183.6439,181.8088,181.9721,75468.0
2020-06-26 15:55:00,189.42,190.59,189.35,190.07,96788.0,181.9913,183.1155,181.9241,182.6158,96788.0
2020-06-29 09:30:00,191.43,191.89,191.02,191.25,18881.0,183.9225,184.3645,183.5286,183.7496,18881.0
2020-06-29 09:35:00,191.41,191.42,190.33,190.55,6128.0,183.9033,183.9129,182.8657,183.077,6128.0
2020-06-29 09:40:00,190.31,190.31,189.23,189.24,10226.0,182.8464,182.8464,181.8088,181.8184,10226.0
2020-06-29 09:45:00,189.23,189.47,188.4,188.61,12109.0,181.8088,182.0394,181.0113,181.2131,12109.0
2020-06-29 09:50:00,188.62,188.62,187.62,188.37,9448.0,181.2227,181.2227,180.2619,180.9825,9448.0
2020-06-29 09:55:00,188.34,189.22,188.3,188.8,8100.0,180.9537,181.7992,180.9153,181.3957,8100.0
2020-06-29 10:00:00,188.79,189.59,188.79,189.55,20956.0,181.386,182.1547,181.386,182.1162,20956.0
2020-06-29 10:05:00,189.65,189.73,189.38,189.54,21000.0,182.2123,182.2892,181.9529,182.1066,21000.0
2020-06-29 10:10:00,189.58,190.02,189.26,189.86,28364.0,182.1451,182.5678,181.8376,182.4141,28364.0
2020-06-29 10:15:00,189.92,189.92,189.15,189.27,7714.0,182.4717,182.4717,181.7319,181.8472,7714.0
2020-06-29 10:20:00,189.07,189.07,188.8,189.05,6130.0,181.6551,181.6551,181.3957,181.6359,6130.0
2020-06-29 10:25:00,189.17,189.83,189.17,189.53,15639.0,181.7511,182.3853,181.7511,182.097,15639.0
2020-06-29 10:30:00,189.51,190.0,189.51,189.63,36796.0,182.0778,182.5486,182.0778,182.1931,36796.0
2020-06-29 10:35:00,189.6,190.29,189.54,190.09,18426.0,182.1643,182.8272,182.1066,182.6351,18426.0
2020-06-29 10:40:00,190.14,190.51,189.97,190.51,5208.0,182.6831,183.0386,182.5198,183.0386,5208.0
2020-06-29 10:45:00,190.54,190.83,190.5,190.75,4600.0,183.0674,183.346,183.029,183.2692,4600.0
2020-06-29 10:50:00,190.69,190.83,190.21,190.3,4419.0,183.2115,183.346,182.7504,182.8368,4419.0
2020-06-29 10:55:00,190.3,190.86,190.21,190.77,8543.0,182.8368,183.3749,182.7504,183.2884,8543.0
2020-06-29 11:00:00,190.8,190.83,190.59,190.61,4770.0,183.3172,183.346,183.1155,183.1347,4770.0
2020-06-29 11:05:00,190.7,190.88,190.63,190.88,6830.0,183.2211,183.3941,183.1539,183.3941,6830.0
2020-06-29 11:10:00,190.81,191.12,190.81,190.95,2929.0,183.3268,183.6247,183.3268,183.4613,2929.0
2020-06-29 11:15:00,190.93,191.08,190.88,191.02,2400.0,183.4421,183.5862,183.3941,183.5286,2400.0
2020-06-29 11:20:00,191.18,191.41,190.86,191.03,5304.0,183.6823,183.9033,183.3749,183.5382,5304.0
2020-06-29 11:25:00,191.09,191.32,191.04,191.32,2413.0,183.5958,183.8168,183.5478,183.8168,2413.0
2020-06-29 11:30:00,191.34,191.34,190.9,190.94,4120.0,183.836,183.836,183.4133,183.4517,4120.0
2020-06-29 11:35:00,190.95,191.16,190.8,190.9,5524.0,183.4613,183.6631,183.3172,183.4133,5524.0
2020-06-29 11:40:00,190.92,190.98,190.82,190.9,3720.0,183.4325,183.4902,183.3364,183.4133,3720.0
2020-06-29 11:45:00,190.92,191.2,190.82,191.06,9081.0,183.4325,183.7015,183.3364,183.567,9081.0
2020-06-29 11:50:00,191.15,191.16,190.71,191.0,6505.0,183.6535,183.6631,183.2308,183.5094,6505.0
2020-06-29 11:55:00,191.02,191.02,190.35,190.35,12038.0,183.5286,183.5286,182.8849,182.8849,12038.0
2020-06-29 12:00:00,190.41,190.58,190.3,190.38,6100.0,182.9425,183.1058,182.8368,182.9137,6100.0
2020-06-29 12:05:00,190.45,190.51,190.13,190.36,11031.0,182.9809,183.0386,182.6735,182.8945,11031.0
2020-06-29 12:10:00,190.38,190.66,190.38,190.63,11123.0,182.9137,183.1827,182.9137,183.1539,11123.0
2020-06-29 12:15:00,190.59,190.64,190.07,190.13,18532.0,183.1155,183.1635,182.6158,182.6735,18532.0
2020-06-29 12:20:00,190.08,190.34,190.08,190.31,2437.0,182.6255,182.8753,182.6255,182.8464,2437.0
2020-06-29 12:25:00,190.28,190.42,190.15,190.16,1618.0,182.8176,182.9521,182.6927,182.7023,1618.0
2020-06-29 12:30:00,190.18,190.18,189.67,189.69,2171.0,182.7215,182.7215,182.2315,182.2508,2171.0
2020-06-29 12:35:00,189.69,189.96,189.69,189.88,2150.0,182.2508,182.5102,182.2508,182.4333,2150.0
2020-06-29 12:40:00,189.8,189.81,189.68,189.77,2143.0,182.3564,182.366,182.2411,182.3276,2143.0
2020-06-29 12:45:00,189.72,189.87,189.71,189.86,3185.0,182.2796,182.4237,182.27,182.4141,3185.0
2020-06-29 12:50:00,189.8,189.96,189.77,189.85,8593.0,182.3564,182.5102,182.3276,182.4045,8593.0
2020-06-29 12:55:00,189.83,189.84,189.68,189.68,3024.0,182.3853,182.3949,182.2411,182.2411,3024.0
2020-06-29 13:00:00,189.73,189.87,189.68,189.82,3303.0,182.2892,182.4237,182.2411,182.3757,3303.0
2020-06-29 13:05:00,189.81,189.83,189.64,189.68,5894.0,182.366,182.3853,182.2027,182.2411,5894.0
2020-06-29 13:10:00,189.72,189.8,189.5,189.5,17103.0,182.2796,182.3564,182.0682,182.0682,17103.0
2020-06-29 13:15:00,189.53,189.53,189.08,189.08,4275.0,182.097,182.097,181.6647,181.6647,4275.0
2020-06-29 13:20:00,189.02,189.05,188.72,188.93,5781.0,181.607,181.6359,181.3188,181.5206,5781.0
2020-06-29 13:25:00,188.87,188.89,188.7,188.82,16002.0,181.4629,181.4821,181.2996,181.4149,16002.0
2020-06-29 13:30:00,188.82,188.93,188.5,188.57,3501.0,181.4149,181.5206,181.1074,181.1747,3501.0
2020-06-29 13:35:00,188.55,189.06,188.55,189.02,3331.0,181.1555,181.6455,181.1555,181.607,3331.0
2020-06-29 13:40:00,188.99,189.05,188.84,189.04,2300.0,181.5782,181.6359,181.4341,181.6262,2300.0
2020-06-29 13:45:00,189.05,189.09,188.72,188.74,3101.0,181.6359,181.6743,181.3188,181.338,3101.0
2020-06-29 13:50:00,188.71,188.78,188.6,188.71,2337.0,181.3092,181.3764,181.2035,181.3092,2337.0
2020-06-29 13:55:00,188.76,188.81,188.65,188.71,1617.0,181.3572,181.4053,181.2515,181.3092,1617.0
2020-06-29 14:00:00,188.78,189.12,188.73,189.02,3001.0,181.3764,181.7031,181.3284,181.607,3001.0
2020-06-29 14:05:00,189.0,189.0,188.67,188.75,3716.0,181.5878,181.5878,181.2708,181.3476,3716.0
2020-06-29 14:10:00,188.81,188.99,188.75,188.95,2400.0,181.4053,181.5782,181.3476,181.5398,2400.0
2020-06-29 14:15:00,188.99,189.06,188.77,188.77,20830.0,181.5782,181.6455,181.3668,181.3668,20830.0
2020-06-29 14:20:00,188.79,188.92,188.53,188.54,14204.0,181.386,181.511,181.1362,181.1459,14204.0
2020-06-29 14:25:00,188.53,188.54,188.16,188.16,4916.0,181.1362,181.1459,180.7808,180.7808,4916.0
2020-06-29 14:30:00,188.18,188.22,187.85,187.85,6408.0,180.8,180.8384,180.4829,180.4829,6408.0
2020-06-29 14:35:00,187.9,188.01,187.88,187.97,2040.0,180.531,180.6366,180.5117,180.5982,2040.0
2020-06-29 14:40:00,187.89,187.99,187.87,187.88,3274.0,180.5213,180.6174,180.5021,180.5117,3274.0
2020-06-29 14:45:00,187.93,188.0,187.58,187.67,4417.0,180.5598,180.627,180.2235,180.31,4417.0
2020-06-29 14:50:00,187.63,187.71,187.49,187.68,4525.0,180.2715,180.3484,180.137,180.3196,4525.0
2020-06-29 14:55:00,187.64,187.85,187.59,187.73,6940.0,180.2811,180.4829,180.2331,180.3676,6940.0
2020-06-29 15:00:00,187.79,188.01,187.71,187.83,22371.0,180.4253,180.6366,180.3484,180.4637,22371.0
2020-06-29 15:05:00,187.86,188.15,187.85,187.98,12519.0,180.4925,180.7711,180.4829,180.6078,12519.0
2020-06-29 15:10:00,187.95,188.13,187.84,187.87,6743.0,180.579,180.7519,180.4733,180.5021,6743.0
2020-06-29 15:15:00,187.99,187.99,187.75,187.98,5943.0,180.6174,180.6174,180.3868,180.6078,5943.0
2020-06-29 15:20:00,187.93,188.04,187.91,188.01,3944.0,180.5598,180.6655,180.5406,180.6366,3944.0
2020-06-29 15:25:00,188.0,188.05,187.83,187.84,9868.0,180.627,180.6751,180.4637,180.4733,9868.0
2020-06-29 15:30:00,187.88,187.96,187.8,187.83,6654.0,180.5117,180.5886,180.4349,180.4637,6654.0
2020-06-29 15:35:00,187.84,187.96,187.79,187.86,8035.0,180.4733,180.5886,180.4253,180.4925,8035.0
2020-06-29 15:40:00,187.8,187.85,187.57,187.8,17481.0,180.4349,180.4829,180.2139,180.4349,17481.0
2020-06-29 15:45:00,187.85,187.85,187.56,187.64,14172.0,180.4829,180.4829,180.2043,180.2811,14172.0
2020-06-29 15:50:00,187.59,187.7,187.24,187.45,22756.0,180.2331,180.3388,179.8968,180.0986,22756.0
2020-06-29 15:55:00,187.54,188.19,187.43,187.93,47125.0,180.1851,180.8096,180.0794,180.5598,47125.0
2020-06-30 09:30:00,187.69,187.69,186.15,186.75,51997.0,180.3292,180.3292,178.8496,179.4261,51997.0
2020-06-30 09:35:00,186.86,188.94,186.58,188.93,7495.0,179.5317,181.5302,179.2627,181.5206,7495.0
2020-06-30 09:40:00,189.15,189.54,188.89,189.52,4987.0,181.7319,182.1066,181.4821,182.0874,4987.0
2020-06-30 09:45:00,189.62,189.62,188.41,188.43,4394.0,182.1835,182.1835,181.021,181.0402,4394.0
2020-06-30 09:50:00,188.31,189.07,188.18,189.07,10121.0,180.9249,181.6551,180.8,181.6551,10121.0
2020-06-30 09:55:00,189.05,189.69,189.05,189.69,2438.0,181.6359,182.2508,181.6359,182.2508,2438.0
2020-06-30 10:00:00,189.99,190.19,189.47,189.78,4167.0,182.539,182.7311,182.0394,182.3372,4167.0
2020-06-30 10:05:00,189.74,190.35,189.74,190.33,2325.0,182.2988,182.8849,182.2988,182.8657,2325.0
2020-06-30 10:10:00,190.24,190.25,189.79,190.16,5517.0,182.7792,182.7888,182.3468,182.7023,5517.0
2020-06-30 10:15:00,190.25,190.48,189.95,190.34,12997.0,182.7888,183.0098,182.5006,182.8753,12997.0
2020-06-30 10:20:00,190.34,190.74,190.34,190.74,6256.0,182.8753,183.2596,182.8753,183.2596,6256.0
2020-06-30 10:25:00,190.77,191.0,190.68,190.98,6884.0,183.2884,183.5094,183.2019,183.4902,6884.0
2020-06-30 10:30:00,191.04,191.05,190.74,190.74,6399.0,183.5478,183.5574,183.2596,183.2596,6399.0
2020-06-30 10:35:00,190.78,190.96,190.56,190.67,31570.0,183.298,183.4709,183.0866,183.1923,31570.0
2020-06-30 10:40:00,190.69,191.18,190.69,191.1,5223.0,183.2115,183.6823,183.2115,183.6055,5223.0
2020-06-30 10:45:00,191.11,191.53,191.07,191.26,6394.0,183.6151,184.0186,183.5766,183.7592,6394.0
2020-06-30 10:50:00,191.27,191.77,191.25,191.61,5093.0,183.7688,184.2492,183.7496,184.0955,5093.0
2020-06-30 10:55:00,191.68,191.7,191.29,191.29,2761.0,184.1627,184.1819,183.788,183.788,2761.0
2020-06-30 11:00:00,191.33,191.33,191.06,191.2,2907.0,183.8264,183.8264,183.567,183.7015,2907.0
2020-06-30 11:05:00,191.29,191.29,190.67,190.74,6269.0,183.788,183.788,183.1923,183.2596,6269.0
2020-06-30 11:10:00,190.56,190.63,190.36,190.62,13246.0,183.0866,183.1539,182.8945,183.1443,13246.0
2020-06-30 11:15:00,190.6,191.33,190.6,191.22,6057.0,183.1251,183.8264,183.1251,183.7207,6057.0
2020-06-30 11:20:00,191.22,191.33,190.93,190.97,8362.0,183.7207,183.8264,183.4421,183.4806,8362.0
2020-06-30 11:25:00,191.0,191.21,190.92,191.19,7913.0,183.5094,183.7111,183.4325,183.6919,7913.0
2020-06-30 11:30:00,191.17,191.38,191.06,191.25,8206.0,183.6727,183.8745,183.567,183.7496,8206.0
2020-06-30 11:35:00,191.21,191.33,191.11,191.11,7041.0,183.7111,183.8264,183.6151,183.6151,7041.0
2020-06-30 11:40:00,191.1,191.21,191.04,191.16,4375.0,183.6055,183.7111,183.5478,183.6631,4375.0
2020-06-30 11:45:00,191.2,191.25,191.07,191.1,3500.0,183.7015,183.7496,183.5766,183.6055,3500.0
2020-06-30 11:50:00,191.13,191.19,190.94,191.18,4005.0,183.6343,183.6919,183.4517,183.6823,4005.0
2020-06-30 11:55:00,191.12,191.12,190.68,190.72,9861.0,183.6247,183.6247,183.2019,183.2404,9861.0
2020-06-30 12:00:00,190.81,190.81,190.39,190.53,6335.0,183.3268,183.3268,182.9233,183.0578,6335.0
2020-06-30 12:05:00,190.53,190.62,190.48,190.56,2219.0,183.0578,183.1443,183.0098,183.0866,2219.0
2020-06-30 12:10:00,190.49,190.76,190.37,190.76,1801.0,183.0194,183.2788,182.9041,183.2788,1801.0
2020-06-30 12:15:00,190.76,190.85,190.6,190.61,4793.0,183.2788,183.3653,183.1251,183.1347,4793.0
2020-06-30 12:20:00,190.56,190.65,190.4,190.58,12981.0,183.0866,183.1731,182.9329,183.1058,12981.0
2020-06-30 12:25:00,190.59,190.61,190.4,190.52,5979.0,183.1155,183.1347,182.9329,183.0482,5979.0
2020-06-30 12:30:00,190.59,190.71,190.49,190.49,6694.0,183.1155,183.2308,183.0194,183.0194,6694.0
2020-06-30 12:35:00,190.34,190.54,190.33,190.49,1335.0,182.8753,183.0674,182.8657,183.0194,1335.0
2020-06-30 12:40:00,190.38,190.38,190.18,190.33,2027.0,182.9137,182.9137,182.7215,182.8657,2027.0
2020-06-30 12:45:00,190.29,190.38,190.25,190.37,6273.0,182.8272,182.9137,182.7888,182.9041,6273.0
2020-06-30 12:50:00,190.38,190.59,190.37,190.5,5214.0,182.9137,183.1155,182.9041,183.029,5214.0
2020-06-30 12:55:00,190.62,190.75,190.43,190.43,4864.0,183.1443,183.2692,182.9617,182.9617,4864.0
2020-06-30 13:00:00,190.51,190.61,189.94,189.99,15188.0,183.0386,183.1347,182.4909,182.539,15188.0
2020-06-30 13:05:00,189.97,190.05,189.88,189.89,1128.0,182.5198,182.5966,182.4333,182.4429,1128.0
2020-06-30 13:10:00,189.87,190.07,189.72,189.73,20913.0,182.4237,182.6158,182.2796,182.2892,20913.0
2020-06-30 13:15:00,189.66,189.73,189.53,189.61,3544.0,182.2219,182.2892,182.097,182.1739,3544.0
2020-06-30 13:20:00,189.57,189.58,189.32,189.36,2538.0,182.1355,182.1451,181.8953,181.9337,2538.0
2020-06-30 13:25:00,189.34,189.4,188.92,188.92,3500.0,181.9145,181.9721,181.511,181.511,3500.0
2020-06-30 13:30:00,188.8,188.95,188.55,188.9,5347.0,181.3957,181.5398,181.1555,181.4917,5347.0
2020-06-30 13:35:00,188.95,189.14,188.94,189.14,3700.0,181.5398,181.7223,181.5302,181.7223,3700.0
2020-06-30 13:40:00,189.08,189.08,188.94,188.98,3399.0,181.6647,181.6647,181.5302,181.5686,3399.0
2020-06-30 13:45:00,189.06,189.84,189.03,189.7,33267.0,181.6455,182.3949,181.6166,182.2604,33267.0
2020-06-30 13:50:00,189.7,190.11,189.7,190.11,17510.0,182.2604,182.6543,182.2604,182.6543,17510.0
2020-06-30 13:55:00,190.15,190.48,190.13,190.48,29879.0,182.6927,183.0098,182.6735,183.0098,29879.0
2020-06-30 14:00:00,190.44,190.47,190.11,190.21,25650.0,182.9713,183.0002,182.6543,182.7504,25650.0
2020-06-30 14:05:00,190.22,190.5,190.14,190.5,7240.0,182.76,183.029,182.6831,183.029,7240.0
2020-06-30 14:10:00,190.54,190.63,190.41,190.58,9103.0,183.0674,183.1539,182.9425,183.1058,9103.0
2020-06-30 14:15:00,190.51,190.66,190.38,190.61,15761.0,183.0386,183.1827,182.9137,183.1347,15761.0
2020-06-30 14:20:00,190.62,191.19,190.62,191.1,7446.0,183.1443,183.6919,183.1443,183.6055,7446.0
2020-06-30 14:25:00,191.11,191.17,190.95,191.0,9946.0,183.6151,183.6727,183.4613,183.5094,9946.0
2020-06-30 14:30:00,190.97,191.07,190.85,190.98,22480.0,183.4806,183.5766,183.3653,183.4902,22480.0
2020-06-30 14:35:00,191.0,191.25,190.9,191.04,13397.0,183.5094,183.7496,183.4133,183.5478,13397.0
2020-06-30 14:40:00,191.02,191.09,190.58,190.78,39814.0,183.5286,183.5958,183.1058,183.298,39814.0
2020-06-30 14:45:00,190.81,191.18,190.75,191.05,10829.0,183.3268,183.6823,183.2692,183.5574,10829.0
2020-06-30 14:50:00,191.05,191.19,190.83,191.01,31119.0,183.5574,183.6919,183.346,183.519,31119.0
2020-06-30 14:55:00,191.0,191.38,190.95,191.32,11397.0,183.5094,183.8745,183.4613,183.8168,11397.0
2020-06-30 15:00:00,191.36,191.58,191.07,191.21,41167.0,183.8553,184.0666,183.5766,183.7111,41167.0
2020-06-30 15:05:00,191.2,191.33,190.89,191.0,28412.0,183.7015,183.8264,183.4037,183.5094,28412.0
2020-06-30 15:10:00,191.0,191.44,190.95,191.37,10772.0,183.5094,183.9321,183.4613,183.8649,10772.0
2020-06-30 15:15:00,191.42,191.83,191.42,191.73,11212.0,183.9129,184.3068,183.9129,184.2107,11212.0
2020-06-30 15:20:00,191.67,191.85,191.49,191.85,17043.0,184.1531,184.326,183.9802,184.326,17043.0
2020-06-30 15:25:00,191.86,191.9,191.51,191.61,26121.0,184.3356,184.3741,183.9994,184.0955,26121.0
2020-06-30 15:30:00,191.62,191.85,191.47,191.75,48189.0,184.1051,184.326,183.9609,184.23,48189.0
2020-06-30 15:35:00,191.73,192.08,191.73,191.96,16939.0,184.2107,184.547,184.2107,184.4317,16939.0
2020-06-30 15:40:00,191.98,192.41,191.77,192.33,22444.0,184.4509,184.8641,184.2492,184.7872,22444.0
2020-06-30 15:45:00,192.32,192.57,192.07,192.36,30971.0,184.7776,185.0178,184.5374,184.816,30971.0
2020-06-30 15:50:00,192.42,193.25,192.4,193.22,56794.0,184.8737,185.6711,184.8545,185.6423,56794.0
2020-06-30 15:55:00,193.21,193.21,192.44,192.45,113387.0,185.6327,185.6327,184.8929,184.9025,113387.0
2020-07-01 09:30:00,192.7,193.82,192.5,192.73,47045.0,185.1427,186.2188,184.9506,185.1715,47045.0
2020-07-01 09:35:00,192.76,193.0,192.36,192.49,16115.0,185.2004,185.4309,184.816,184.9409,16115.0
2020-07-01 09:40:00,192.63,193.14,192.19,192.19,6924.0,185.0755,185.5655,184.6527,184.6527,6924.0
2020-07-01 09:45:00,192.21,192.21,191.12,191.55,6004.0,184.6719,184.6719,183.6247,184.0378,6004.0
2020-07-01 09:50:00,191.61,191.8,191.06,191.11,4435.0,184.0955,184.278,183.567,183.6151,4435.0
2020-07-01 09:55:00,191.2,191.26,190.95,190.96,13792.0,183.7015,183.7592,183.4613,183.4709,13792.0
2020-07-01 10:00:00,191.01,191.6,191.01,191.33,29292.0,183.519,184.0858,183.519,183.8264,29292.0
2020-07-01 10:05:00,191.23,191.88,191.23,191.47,6538.0,183.7304,184.3549,183.7304,183.9609,6538.0
2020-07-01 10:10:00,191.62,191.75,191.11,191.2,21950.0,184.1051,184.23,183.6151,183.7015,21950.0
2020-07-01 10:15:00,191.2,191.61,191.19,191.44,9504.0,183.7015,184.0955,183.6919,183.9321,9504.0
2020-07-01 10:20:00,191.52,191.81,191.37,191.68,8237.0,184.009,184.2876,183.8649,184.1627,8237.0
2020-07-01 10:25:00,191.59,192.05,191.59,191.99,6593.0,184.0762,184.5182,184.0762,184.4606,6593.0
2020-07-01 10:30:00,191.95,192.02,191.8,191.96,8321.0,184.4221,184.4894,184.278,184.4317,8321.0
2020-07-01 10:35:00,191.92,191.98,191.45,191.5,5724.0,184.3933,184.4509,183.9417,183.9898,5724.0
2020-07-01 10:40:00,191.61,191.81,191.59,191.65,7704.0,184.0955,184.2876,184.0762,184.1339,7704.0
2020-07-01 10:45:00,191.65,191.66,191.05,191.1,6062.0,184.1339,184.1435,183.5574,183.6055,6062.0
2020-07-01 10:50:00,190.8,191.0,190.64,190.76,6276.0,183.3172,183.5094,183.1635,183.2788,6276.0
2020-07-01 10:55:00,190.7,191.51,190.63,191.5,19534.0,183.2211,183.9994,183.1539,183.9898,19534.0
2020-07-01 11:00:00,191.48,191.56,191.11,191.42,13816.0,183.9706,184.0474,183.6151,183.9129,13816.0
2020-07-01 11:05:00,191.42,191.58,191.24,191.29,8453.0,183.9129,184.0666,183.74,183.788,8453.0
2020-07-01 11:10:00,191.3,191.37,190.9,191.25,6872.0,183.7976,183.8649,183.4133,183.7496,6872.0
2020-07-01 11:15:00,191.25,191.31,190.93,190.99,6039.0,183.7496,183.8072,183.4421,183.4998,6039.0
2020-07-01 11:20:00,190.98,190.98,190.4,190.45,9027.0,183.4902,183.4902,182.9329,182.9809,9027.0
2020-07-01 11:25:00,190.48,190.72,190.12,190.17,7840.0,183.0098,183.2404,182.6639,182.7119,7840.0
2020-07-01 11:30:00,190.17,190.62,190.17,190.54,2900.0,182.7119,183.1443,182.7119,183.0674,2900.0
2020-07-01 11:35:00,190.58,190.75,190.56,190.66,3934.0,183.1058,183.2692,183.0866,183.1827,3934.0
2020-07-01 11:40:00,190.75,191.02,190.75,191.02,2379.0,183.2692,183.5286,183.2692,183.5286,2379.0
2020-07-01 11:45:00,190.98,191.01,190.88,190.96,2651.0,183.4902,183.519,183.3941,183.4709,2651.0
2020-07-01 11:50:00,191.04,191.23,190.99,191.2,3046.0,183.5478,183.7304,183.4998,183.7015,3046.0
2020-07-01 11:55:00,191.2,191.55,191.17,191.4,4815.0,183.7015,184.0378,183.6727,183.8937,4815.0
2020-07-01 12:00:00,191.44,191.7,191.41,191.53,2557.0,183.9321,184.1819,183.9033,184.0186,2557.0
2020-07-01 12:05:00,191.45,191.69,191.33,191.62,1121.0,183.9417,184.1723,183.8264,184.1051,1121.0
2020-07-01 12:10:00,191.62,191.7,191.61,191.68,4101.0,184.1051,184.1819,184.0955,184.1627,4101.0
2020-07-01 12:15:00,191.65,191.99,191.65,191.95,3370.0,184.1339,184.4606,184.1339,184.4221,3370.0
2020-07-01 12:20:00,191.93,191.93,191.78,191.85,2232.0,184.4029,184.4029,184.2588,184.326,2232.0
2020-07-01 12:25:00,191.89,191.99,191.8,191.98,3800.0,184.3645,184.4606,184.278,184.4509,3800.0
2020-07-01 12:30:00,191.9,191.9,191.64,191.65,786.0,184.3741,184.3741,184.1243,184.1339,786.0
2020-07-01 12:35:00,191.67,192.09,191.6,192.02,4492.0,184.1531,184.5566,184.0858,184.4894,4492.0
2020-07-01 12:40:00,192.02,192.05,191.86,191.89,3437.0,184.4894,184.5182,184.3356,184.3645,3437.0
2020-07-01 12:45:00,191.87,191.99,191.62,191.8,5298.0,184.3453,184.4606,184.1051,184.278,5298.0
2020-07-01 12:50:00,191.78,191.79,191.46,191.64,1938.0,184.2588,184.2684,183.9513,184.1243,1938.0
2020-07-01 12:55:00,191.69,191.82,191.68,191.78,1910.0,184.1723,184.2972,184.1627,184.2588,1910.0
2020-07-01 13:00:00,191.8,191.8,191.57,191.66,3349.0,184.278,184.278,184.057,184.1435,3349.0
2020-07-01 13:05:00,191.74,191.85,191.72,191.74,4236.0,184.2204,184.326,184.2011,184.2204,4236.0
2020-07-01 13:10:00,191.68,191.96,191.65,191.9,4044.0,184.1627,184.4317,184.1339,184.3741,4044.0
2020-07-01 13:15:00,191.87,191.87,191.73,191.73,3040.0,184.3453,184.3453,184.2107,184.2107,3040.0
2020-07-01 13:20:00,191.72,191.93,191.64,191.93,2800.0,184.2011,184.4029,184.1243,184.4029,2800.0
2020-07-01 13:25:00,191.95,191.97,191.79,191.97,3220.0,184.4221,184.4413,184.2684,184.4413,3220.0
2020-07-01 13:30:00,192.0,192.02,191.64,191.75,8155.0,184.4702,184.4894,184.1243,184.23,8155.0
2020-07-01 13:35:00,191.79,191.89,191.7,191.86,3221.0,184.2684,184.3645,184.1819,184.3356,3221.0
2020-07-01 13:40:00,191.82,191.82,191.13,191.18,2485.0,184.2972,184.2972,183.6343,183.6823,2485.0
2020-07-01 13:45:00,191.18,191.25,191.13,191.2,2235.0,183.6823,183.7496,183.6343,183.7015,2235.0
2020-07-01 13:50:00,191.16,191.28,191.15,191.27,4429.0,183.6631,183.7784,183.6535,183.7688,4429.0
2020-07-01 13:55:00,191.29,191.39,191.21,191.39,3370.0,183.788,183.8841,183.7111,183.8841,3370.0
2020-07-01 14:00:00,191.42,191.8,191.35,191.8,4891.0,183.9129,184.278,183.8457,184.278,4891.0
2020-07-01 14:05:00,191.91,191.91,191.63,191.75,5260.0,184.3837,184.3837,184.1147,184.23,5260.0
2020-07-01 14:10:00,191.78,191.82,191.67,191.74,5211.0,184.2588,184.2972,184.1531,184.2204,5211.0
2020-07-01 14:15:00,191.73,191.81,191.52,191.64,3980.0,184.2107,184.2876,184.009,184.1243,3980.0
2020-07-01 14:20:00,191.69,191.69,191.47,191.69,4523.0,184.1723,184.1723,183.9609,184.1723,4523.0
2020-07-01 14:25:00,191.67,191.82,191.61,191.72,3523.0,184.1531,184.2972,184.0955,184.2011,3523.0
2020-07-01 14:30:00,191.72,191.92,191.44,191.52,8083.0,184.2011,184.3933,183.9321,184.009,8083.0
2020-07-01 14:35:00,191.51,191.55,191.35,191.39,3617.0,183.9994,184.0378,183.8457,183.8841,3617.0
2020-07-01 14:40:00,191.4,191.46,191.13,191.13,6461.0,183.8937,183.9513,183.6343,183.6343,6461.0
2020-07-01 14:45:00,191.15,191.21,190.97,190.99,21042.0,183.6535,183.7111,183.4806,183.4998,21042.0
2020-07-01 14:50:00,190.96,191.15,190.94,191.1,9769.0,183.4709,183.6535,183.4517,183.6055,9769.0
2020-07-01 14:55:00,191.11,191.25,191.0,191.09,12920.0,183.6151,183.7496,183.5094,183.5958,12920.0
2020-07-01 15:00:00,191.12,191.47,191.01,191.47,13877.0,183.6247,183.9609,183.519,183.9609,13877.0
2020-07-01 15:05:00,191.48,191.52,191.3,191.37,13350.0,183.9706,184.009,183.7976,183.8649,13350.0
2020-07-01 15:10:00,191.38,191.48,191.16,191.3,10961.0,183.8745,183.9706,183.6631,183.7976,10961.0
2020-07-01 15:15:00,191.33,191.36,191.23,191.34,9299.0,183.8264,183.8553,183.7304,183.836,9299.0
2020-07-01 15:20:00,191.36,191.5,191.28,191.47,10583.0,183.8553,183.9898,183.7784,183.9609,10583.0
2020-07-01 15:25:00,191.46,191.83,191.45,191.76,7160.0,183.9513,184.3068,183.9417,184.2396,7160.0
2020-07-01 15:30:00,191.75,192.04,191.73,191.86,14804.0,184.23,184.5086,184.2107,184.3356,14804.0
2020-07-01 15:35:00,191.75,191.76,191.39,191.5,8819.0,184.23,184.2396,183.8841,183.9898,8819.0
2020-07-01 15:40:00,191.52,191.78,191.51,191.64,11044.0,184.009,184.2588,183.9994,184.1243,11044.0
2020-07-01 15:45:00,191.62,191.99,191.49,191.5,14112.0,184.1051,184.4606,183.9802,183.9898,14112.0
2020-07-01 15:50:00,191.47,191.5,190.95,191.48,36564.0,183.9609,183.9898,183.4613,183.9706,36564.0
2020-07-01 15:55:00,191.45,191.75,190.86,191.14,71103.0,183.9417,184.23,183.3749,183.6439,71103.0
2020-07-02 09:30:00,193.8,193.8,192.29,192.57,30416.0,186.1996,186.1996,184.7488,185.0178,30416.0
2020-07-02 09:35:00,192.7,192.82,191.97,192.58,8100.0,185.1427,185.258,184.4413,185.0274,8100.0
2020-07-02 09:40:00,192.83,192.91,192.49,192.62,12052.0,185.2676,185.3445,184.9409,185.0658,12052.0
2020-07-02 09:45:00,192.71,192.98,192.53,192.84,23746.0,185.1523,185.4117,184.9794,185.2772,23746.0
2020-07-02 09:50:00,192.89,192.89,192.23,192.24,4500.0,185.3253,185.3253,184.6911,184.7007,4500.0
2020-07-02 09:55:00,192.28,192.73,192.01,192.73,5876.0,184.7392,185.1715,184.4798,185.1715,5876.0
2020-07-02 10:00:00,192.7,193.21,192.7,193.11,8795.0,185.1427,185.6327,185.1427,185.5366,8795.0
2020-07-02 10:05:00,193.12,193.32,192.97,193.03,6545.0,185.5462,185.7384,185.4021,185.4598,6545.0
2020-07-02 10:10:00,192.96,192.96,192.34,192.4,5304.0,185.3925,185.3925,184.7968,184.8545,5304.0
2020-07-02 10:15:00,192.39,192.6,192.27,192.49,5439.0,184.8449,185.0466,184.7296,184.9409,5439.0
2020-07-02 10:20:00,192.56,192.58,192.07,192.14,7354.0,185.0082,185.0274,184.5374,184.6047,7354.0
2020-07-02 10:25:00,192.15,192.37,192.09,192.14,4200.0,184.6143,184.8256,184.5566,184.6047,4200.0
2020-07-02 10:30:00,192.19,192.43,192.18,192.22,5992.0,184.6527,184.8833,184.6431,184.6815,5992.0
2020-07-02 10:35:00,192.22,192.32,191.81,191.81,3300.0,184.6815,184.7776,184.2876,184.2876,3300.0
2020-07-02 10:40:00,191.87,191.92,191.56,191.64,3356.0,184.3453,184.3933,184.0474,184.1243,3356.0
2020-07-02 10:45:00,191.61,191.68,191.1,191.18,4814.0,184.0955,184.1627,183.6055,183.6823,4814.0
2020-07-02 10:50:00,191.1,191.46,190.77,191.06,6553.0,183.6055,183.9513,183.2884,183.567,6553.0
2020-07-02 10:55:00,191.11,191.41,191.08,191.26,8671.0,183.6151,183.9033,183.5862,183.7592,8671.0
2020-07-02 11:00:00,191.28,191.56,191.24,191.47,9409.0,183.7784,184.0474,183.74,183.9609,9409.0
2020-07-02 11:05:00,191.55,191.66,191.18,191.18,16148.0,184.0378,184.1435,183.6823,183.6823,16148.0
2020-07-02 11:10:00,191.25,191.39,191.12,191.22,13489.0,183.7496,183.8841,183.6247,183.7207,13489.0
2020-07-02 11:15:00,191.31,191.41,191.17,191.41,2700.0,183.8072,183.9033,183.6727,183.9033,2700.0
2020-07-02 11:20:00,191.41,191.77,191.25,191.49,8237.0,183.9033,184.2492,183.7496,183.9802,8237.0
2020-07-02 11:25:00,191.5,191.64,191.26,191.48,4254.0,183.9898,184.1243,183.7592,183.9706,4254.0
2020-07-02 11:30:00,191.61,191.74,191.43,191.63,4550.0,184.0955,184.2204,183.9225,184.1147,4550.0
2020-07-02 11:35:00,191.52,191.59,191.21,191.38,5617.0,184.009,184.0762,183.7111,183.8745,5617.0
2020-07-02 11:40:00,191.33,191.53,191.25,191.47,6942.0,183.8264,184.0186,183.7496,183.9609,6942.0
2020-07-02 11:45:00,191.46,191.57,191.36,191.51,8552.0,183.9513,184.057,183.8553,183.9994,8552.0
2020-07-02 11:50:00,191.49,191.54,191.36,191.5,4932.0,183.9802,184.0282,183.8553,183.9898,4932.0
2020-07-02 11:55:00,191.53,191.63,191.46,191.46,5433.0,184.0186,184.1147,183.9513,183.9513,5433.0
2020-07-02 12:00:00,191.53,191.71,191.15,191.22,8026.0,184.0186,184.1915,183.6535,183.7207,8026.0
2020-07-02 12:05:00,191.17,191.33,190.97,190.97,4713.0,183.6727,183.8264,183.4806,183.4806,4713.0
2020-07-02 12:10:00,191.0,191.31,190.79,191.23,7534.0,183.5094,183.8072,183.3076,183.7304,7534.0
2020-07-02 12:15:00,191.26,191.36,191.03,191.36,11560.0,183.7592,183.8553,183.5382,183.8553,11560.0
2020-07-02 12:20:00,191.31,191.53,191.29,191.42,8796.0,183.8072,184.0186,183.788,183.9129,8796.0
2020-07-02 12:25:00,191.4,191.52,191.3,191.34,3444.0,183.8937,184.009,183.7976,183.836,3444.0
2020-07-02 12:30:00,191.41,191.41,191.05,191.34,4120.0,183.9033,183.9033,183.5574,183.836,4120.0
2020-07-02 12:35:00,191.28,191.57,191.28,191.52,5904.0,183.7784,184.057,183.7784,184.009,5904.0
2020-07-02 12:40:00,191.52,191.52,191.25,191.4,5848.0,184.009,184.009,183.7496,183.8937,5848.0
2020-07-02 12:45:00,191.39,191.41,191.25,191.27,5633.0,183.8841,183.9033,183.7496,183.7688,5633.0
2020-07-02 12:50:00,191.25,191.5,191.24,191.41,9823.0,183.7496,183.9898,183.74,183.9033,9823.0
2020-07-02 12:55:00,191.44,191.83,191.44,191.74,7438.0,183.9321,184.3068,183.9321,184.2204,7438.0
2020-07-02 13:00:00,191.75,191.75,191.59,191.59,8300.0,184.23,184.23,184.0762,184.0762,8300.0
2020-07-02 13:05:00,191.59,191.72,191.54,191.72,9574.0,184.0762,184.2011,184.0282,184.2011,9574.0
2020-07-02 13:10:00,191.7,191.81,191.6,191.64,8856.0,184.1819,184.2876,184.0858,184.1243,8856.0
2020-07-02 13:15:00,191.61,191.77,191.58,191.63,4100.0,184.0955,184.2492,184.0666,184.1147,4100.0
2020-07-02 13:20:00,191.67,191.82,191.62,191.77,6808.0,184.1531,184.2972,184.1051,184.2492,6808.0
2020-07-02 13:25:00,191.76,191.84,191.73,191.78,5916.0,184.2396,184.3164,184.2107,184.2588,5916.0
2020-07-02 13:30:00,191.75,191.75,191.7,191.74,3600.0,184.23,184.23,184.1819,184.2204,3600.0
2020-07-02 13:35:00,191.76,191.99,191.74,191.88,8632.0,184.2396,184.4606,184.2204,184.3549,8632.0
2020-07-02 13:40:00,191.94,192.13,191.82,192.13,7332.0,184.4125,184.5951,184.2972,184.5951,7332.0
2020-07-02 13:45:00,192.11,192.36,192.05,192.3,5900.0,184.5758,184.816,184.5182,184.7584,5900.0
2020-07-02 13:50:00,192.32,192.53,192.32,192.5,4200.0,184.7776,184.9794,184.7776,184.9506,4200.0
2020-07-02 13:55:00,192.52,192.52,192.32,192.32,5693.0,184.9698,184.9698,184.7776,184.7776,5693.0
2020-07-02 14:00:00,192.29,192.4,192.23,192.23,2802.0,184.7488,184.8545,184.6911,184.6911,2802.0
2020-07-02 14:05:00,192.28,192.53,192.21,192.4,4700.0,184.7392,184.9794,184.6719,184.8545,4700.0
2020-07-02 14:10:00,192.4,192.6,192.36,192.58,4290.0,184.8545,185.0466,184.816,185.0274,4290.0
2020-07-02 14:15:00,192.59,192.7,192.47,192.69,5501.0,185.037,185.1427,184.9217,185.1331,5501.0
2020-07-02 14:20:00,192.67,192.97,192.62,192.91,9657.0,185.1139,185.4021,185.0658,185.3445,9657.0
2020-07-02 14:25:00,192.94,192.99,192.89,192.95,4600.0,185.3733,185.4213,185.3253,185.3829,4600.0
2020-07-02 14:30:00,192.96,193.13,192.95,193.1,4785.0,185.3925,185.5558,185.3829,185.527,4785.0
2020-07-02 14:35:00,193.1,193.32,193.04,193.25,9149.0,185.527,185.7384,185.4694,185.6711,9149.0
2020-07-02 14:40:00,193.24,193.27,193.16,193.21,19373.0,185.6615,185.6904,185.5847,185.6327,19373.0
2020-07-02 14:45:00,193.2,193.27,193.16,193.24,23921.0,185.6231,185.6904,185.5847,185.6615,23921.0
2020-07-02 14:50:00,193.24,193.41,193.14,193.14,28324.0,185.6615,185.8249,185.5655,185.5655,28324.0
2020-07-02 14:55:00,193.19,193.26,192.85,192.91,7000.0,185.6135,185.6807,185.2868,185.3445,7000.0
2020-07-02 15:00:00,192.94,193.01,192.78,192.88,4021.0,185.3733,185.4405,185.2196,185.3156,4021.0
2020-07-02 15:05:00,192.88,192.95,192.62,192.62,9021.0,185.3156,185.3829,185.0658,185.0658,9021.0
2020-07-02 15:10:00,192.61,192.64,192.36,192.46,5602.0,185.0562,185.0851,184.816,184.9121,5602.0
2020-07-02 15:15:00,192.46,192.7,192.46,192.64,13623.0,184.9121,185.1427,184.9121,185.0851,13623.0
2020-07-02 15:20:00,192.64,192.98,192.64,192.97,9724.0,185.0851,185.4117,185.0851,185.4021,9724.0
2020-07-02 15:25:00,192.94,192.95,192.73,192.73,9001.0,185.3733,185.3829,185.1715,185.1715,9001.0
2020-07-02 15:30:00,192.71,192.77,192.4,192.51,10513.0,185.1523,185.21,184.8545,184.9602,10513.0
2020-07-02 15:35:00,192.43,192.48,192.37,192.37,6193.0,184.8833,184.9313,184.8256,184.8256,6193.0
2020-07-02 15:40:00,192.38,192.4,192.09,192.09,9723.0,184.8353,184.8545,184.5566,184.5566,9723.0
2020-07-02 15:45:00,192.09,192.11,191.94,192.01,20519.0,184.5566,184.5758,184.4125,184.4798,20519.0
2020-07-02 15:50:00,191.94,191.97,191.43,191.43,22511.0,184.4125,184.4413,183.9225,183.9225,22511.0
2020-07-02 15:55:00,191.45,191.62,190.98,191.45,124330.0,183.9417,184.1051,183.4902,183.9417,124330.0
2020-07-06 09:30:00,194.67,194.81,193.84,194.34,23945.0,187.0354,187.17,186.238,186.7184,23945.0
2020-07-06 09:35:00,194.58,194.68,193.98,194.17,3708.0,186.949,187.0451,186.3725,186.5551,3708.0
2020-07-06 09:40:00,194.29,194.42,193.57,193.57,7901.0,186.6704,186.7953,185.9786,185.9786,7901.0
2020-07-06 09:45:00,193.62,194.28,193.62,193.75,9802.0,186.0266,186.6607,186.0266,186.1515,9802.0
2020-07-06 09:50:00,193.81,194.03,193.53,193.85,10530.0,186.2092,186.4205,185.9402,186.2476,10530.0
2020-07-06 09:55:00,193.85,194.14,193.72,193.78,6028.0,186.2476,186.5262,186.1227,186.1804,6028.0
2020-07-06 10:00:00,193.8,194.07,193.56,193.73,9936.0,186.1996,186.459,185.969,186.1323,9936.0
2020-07-06 10:05:00,193.71,193.74,193.09,193.14,34852.0,186.1131,186.1419,185.5174,185.5655,34852.0
2020-07-06 10:10:00,193.27,193.37,192.88,192.91,6238.0,185.6904,185.7864,185.3156,185.3445,6238.0
2020-07-06 10:15:00,192.98,193.43,192.97,193.3,3711.0,185.4117,185.8441,185.4021,185.7192,3711.0
2020-07-06 10:20:00,193.3,193.4,193.05,193.22,4049.0,185.7192,185.8153,185.479,185.6423,4049.0
2020-07-06 10:25:00,193.15,193.26,192.97,193.06,14012.0,185.5751,185.6807,185.4021,185.4886,14012.0
2020-07-06 10:30:00,193.1,193.31,193.01,193.18,4269.0,185.527,185.7288,185.4405,185.6039,4269.0
2020-07-06 10:35:00,193.15,193.22,193.05,193.22,2002.0,185.5751,185.6423,185.479,185.6423,2002.0
2020-07-06 10:40:00,193.18,193.42,193.12,193.27,4758.0,185.6039,185.8345,185.5462,185.6904,4758.0
2020-07-06 10:45:00,193.34,193.34,193.1,193.27,1950.0,185.7576,185.7576,185.527,185.6904,1950.0
2020-07-06 10:50:00,193.35,193.83,193.29,193.83,6275.0,185.7672,186.2284,185.7096,186.2284,6275.0
2020-07-06 10:55:00,193.93,193.96,193.57,193.57,6139.0,186.3245,186.3533,185.9786,185.9786,6139.0
2020-07-06 11:00:00,193.65,193.8,193.55,193.63,4600.0,186.0554,186.1996,185.9594,186.0362,4600.0
2020-07-06 11:05:00,193.54,193.59,193.46,193.5,1617.0,185.9498,185.9978,185.8729,185.9113,1617.0
2020-07-06 11:10:00,193.57,193.58,193.27,193.54,2686.0,185.9786,185.9882,185.6904,185.9498,2686.0
2020-07-06 11:15:00,193.58,193.67,193.55,193.66,2507.0,185.9882,186.0747,185.9594,186.0651,2507.0
2020-07-06 11:20:00,193.64,193.65,193.44,193.62,2800.0,186.0458,186.0554,185.8537,186.0266,2800.0
2020-07-06 11:25:00,193.64,193.69,193.51,193.53,4040.0,186.0458,186.0939,185.9209,185.9402,4040.0
2020-07-06 11:30:00,193.49,193.49,193.32,193.32,1359.0,185.9017,185.9017,185.7384,185.7384,1359.0
2020-07-06 11:35:00,193.22,193.34,192.94,192.96,2095.0,185.6423,185.7576,185.3733,185.3925,2095.0
2020-07-06 11:40:00,192.87,193.06,192.84,192.85,3968.0,185.306,185.4886,185.2772,185.2868,3968.0
2020-07-06 11:45:00,192.86,193.35,192.85,193.35,2771.0,185.2964,185.7672,185.2868,185.7672,2771.0
2020-07-06 11:50:00,193.29,193.41,193.24,193.34,3395.0,185.7096,185.8249,185.6615,185.7576,3395.0
2020-07-06 11:55:00,193.25,193.33,193.21,193.28,2517.0,185.6711,185.748,185.6327,185.7,2517.0
2020-07-06 12:00:00,193.24,193.49,193.13,193.45,3698.0,185.6615,185.9017,185.5558,185.8633,3698.0
2020-07-06 12:05:00,193.49,193.5,193.3,193.35,2101.0,185.9017,185.9113,185.7192,185.7672,2101.0
2020-07-06 12:10:00,193.24,193.3,193.03,193.13,2809.0,185.6615,185.7192,185.4598,185.5558,2809.0
2020-07-06 12:15:00,193.14,193.23,193.0,193.08,2229.0,185.5655,185.6519,185.4309,185.5078,2229.0
2020-07-06 12:20:00,193.07,193.24,192.91,193.19,8493.0,185.4982,185.6615,185.3445,185.6135,8493.0
2020-07-06 12:25:00,193.19,193.34,193.1,193.26,9028.0,185.6135,185.7576,185.527,185.6807,9028.0
2020-07-06 12:30:00,193.27,193.33,193.18,193.27,2730.0,185.6904,185.748,185.6039,185.6904,2730.0
2020-07-06 12:35:00,193.31,193.39,193.22,193.38,2530.0,185.7288,185.8056,185.6423,185.796,2530.0
2020-07-06 12:40:00,193.36,193.52,193.25,193.25,8691.0,185.7768,185.9305,185.6711,185.6711,8691.0
2020-07-06 12:45:00,193.21,193.21,193.0,193.06,5789.0,185.6327,185.6327,185.4309,185.4886,5789.0
2020-07-06 12:50:00,193.0,193.14,192.91,193.05,14942.0,185.4309,185.5655,185.3445,185.479,14942.0
2020-07-06 12:55:00,193.13,193.13,192.82,192.83,5495.0,185.5558,185.5558,185.258,185.2676,5495.0
2020-07-06 13:00:00,192.83,192.98,192.8,192.82,3800.0,185.2676,185.4117,185.2388,185.258,3800.0
2020-07-06 13:05:00,192.8,192.94,192.7,192.89,22093.0,185.2388,185.3733,185.1427,185.3253,22093.0
2020-07-06 13:10:00,192.97,193.25,192.83,193.23,23712.0,185.4021,185.6711,185.2676,185.6519,23712.0
2020-07-06 13:15:00,193.25,193.34,193.15,193.19,9419.0,185.6711,185.7576,185.5751,185.6135,9419.0
2020-07-06 13:20:00,193.15,193.34,193.0,193.04,26209.0,185.5751,185.7576,185.4309,185.4694,26209.0
2020-07-06 13:25:00,193.01,193.17,192.99,193.14,6150.0,185.4405,185.5943,185.4213,185.5655,6150.0
2020-07-06 13:30:00,193.14,193.23,193.0,193.11,7406.0,185.5655,185.6519,185.4309,185.5366,7406.0
2020-07-06 13:35:00,193.1,193.16,192.86,193.03,8008.0,185.527,185.5847,185.2964,185.4598,8008.0
2020-07-06 13:40:00,193.01,193.04,192.89,193.02,3400.0,185.4405,185.4694,185.3253,185.4502,3400.0
2020-07-06 13:45:00,193.1,193.16,192.8,193.16,11917.0,185.527,185.5847,185.2388,185.5847,11917.0
2020-07-06 13:50:00,193.12,193.34,193.08,193.28,14359.0,185.5462,185.7576,185.5078,185.7,14359.0
2020-07-06 13:55:00,193.32,193.38,193.25,193.32,5814.0,185.7384,185.796,185.6711,185.7384,5814.0
2020-07-06 14:00:00,193.3,193.3,193.02,193.25,10386.0,185.7192,185.7192,185.4502,185.6711,10386.0
2020-07-06 14:05:00,193.23,193.23,193.0,193.06,9297.0,185.6519,185.6519,185.4309,185.4886,9297.0
2020-07-06 14:10:00,193.06,193.19,193.05,193.09,4400.0,185.4886,185.6135,185.479,185.5174,4400.0
2020-07-06 14:15:00,193.12,193.13,192.89,192.94,4120.0,185.5462,185.5558,185.3253,185.3733,4120.0
2020-07-06 14:20:00,192.94,193.22,192.89,193.22,34327.0,185.3733,185.6423,185.3253,185.6423,34327.0
2020-07-06 14:25:00,193.21,193.22,192.94,193.04,8607.0,185.6327,185.6423,185.3733,185.4694,8607.0
2020-07-06 14:30:00,193.11,193.11,192.92,193.0,10053.0,185.5366,185.5366,185.3541,185.4309,10053.0
2020-07-06 14:35:00,192.89,192.96,192.82,192.94,8634.0,185.3253,185.3925,185.258,185.3733,8634.0
2020-07-06 14:40:00,192.94,193.24,192.93,193.03,26964.0,185.3733,185.6615,185.3637,185.4598,26964.0
2020-07-06 14:45:00,193.01,193.17,192.92,193.06,16090.0,185.4405,185.5943,185.3541,185.4886,16090.0
2020-07-06 14:50:00,193.04,193.13,192.83,192.85,23223.0,185.4694,185.5558,185.2676,185.2868,23223.0
2020-07-06 14:55:00,192.84,192.92,192.73,192.73,13340.0,185.2772,185.3541,185.1715,185.1715,13340.0
2020-07-06 15:00:00,192.68,192.69,192.44,192.66,9207.0,185.1235,185.1331,184.8929,185.1043,9207.0
2020-07-06 15:05:00,192.63,192.69,192.49,192.5,6081.0,185.0755,185.1331,184.9409,184.9506,6081.0
2020-07-06 15:10:00,192.47,192.48,192.26,192.34,7896.0,184.9217,184.9313,184.72,184.7968,7896.0
2020-07-06 15:15:00,192.31,192.41,192.21,192.38,11479.0,184.768,184.8641,184.6719,184.8353,11479.0
2020-07-06 15:20:00,192.37,192.53,192.31,192.42,8110.0,184.8256,184.9794,184.768,184.8737,8110.0
2020-07-06 15:25:00,192.41,192.41,192.3,192.36,7311.0,184.8641,184.8641,184.7584,184.816,7311.0
2020-07-06 15:30:00,192.36,192.4,192.23,192.37,12644.0,184.816,184.8545,184.6911,184.8256,12644.0
2020-07-06 15:35:00,192.45,192.6,192.37,192.5,11833.0,184.9025,185.0466,184.8256,184.9506,11833.0
2020-07-06 15:40:00,192.52,192.55,192.3,192.51,13304.0,184.9698,184.9986,184.7584,184.9602,13304.0
2020-07-06 15:45:00,192.49,192.81,192.47,192.81,15964.0,184.9409,185.2484,184.9217,185.2484,15964.0
2020-07-06 15:50:00,192.86,192.99,192.65,192.74,23817.0,185.2964,185.4213,185.0947,185.1811,23817.0
2020-07-06 15:55:00,192.71,192.74,192.4,192.69,60609.0,185.1523,185.1811,184.8545,185.1331,60609.0
2020-07-07 09:30:00,192.2,193.02,192.2,192.77,16516.0,184.6623,185.4502,184.6623,185.21,16516.0
2020-07-07 09:35:00,192.76,193.06,192.6,192.86,7919.0,185.2004,185.4886,185.0466,185.2964,7919.0
2020-07-07 09:40:00,192.91,193.38,192.81,192.91,8051.0,185.3445,185.796,185.2484,185.3445,8051.0
2020-07-07 09:45:00,192.91,193.07,192.63,192.93,14610.0,185.3445,185.4982,185.0755,185.3637,14610.0
2020-07-07 09:50:00,192.89,192.92,192.54,192.69,24624.0,185.3253,185.3541,184.989,185.1331,24624.0
2020-07-07 09:55:00,192.69,192.86,192.53,192.84,14709.0,185.1331,185.2964,184.9794,185.2772,14709.0
2020-07-07 10:00:00,192.9,193.6,192.81,193.49,9759.0,185.3349,186.0074,185.2484,185.9017,9759.0
2020-07-07 10:05:00,193.5,193.68,193.31,193.45,6900.0,185.9113,186.0843,185.7288,185.8633,6900.0
2020-07-07 10:10:00,193.38,193.64,193.0,193.2,9031.0,185.796,186.0458,185.4309,185.6231,9031.0
2020-07-07 10:15:00,193.09,193.3,193.04,193.18,7234.0,185.5174,185.7192,185.4694,185.6039,7234.0
2020-07-07 10:20:00,193.1,193.11,192.88,192.95,6033.0,185.527,185.5366,185.3156,185.3829,6033.0
2020-07-07 10:25:00,192.96,193.02,192.79,192.97,13896.0,185.3925,185.4502,185.2292,185.4021,13896.0
2020-07-07 10:30:00,192.97,193.19,192.75,192.75,11733.0,185.4021,185.6135,185.1907,185.1907,11733.0
2020-07-07 10:35:00,192.84,193.34,192.84,193.04,11434.0,185.2772,185.7576,185.2772,185.4694,11434.0
2020-07-07 10:40:00,193.1,193.11,192.77,192.9,8306.0,185.527,185.5366,185.21,185.3349,8306.0
2020-07-07 10:45:00,192.89,193.05,192.8,193.05,7521.0,185.3253,185.479,185.2388,185.479,7521.0
2020-07-07 10:50:00,193.0,193.11,192.93,193.06,7504.0,185.4309,185.5366,185.3637,185.4886,7504.0
2020-07-07 10:55:00,193.06,193.15,192.99,193.08,5295.0,185.4886,185.5751,185.4213,185.5078,5295.0
2020-07-07 11:00:00,193.08,193.08,192.91,193.01,7700.0,185.5078,185.5078,185.3445,185.4405,7700.0
2020-07-07 11:05:00,192.96,193.12,192.96,193.03,5900.0,185.3925,185.5462,185.3925,185.4598,5900.0
2020-07-07 11:10:00,193.04,193.16,192.97,193.0,6987.0,185.4694,185.5847,185.4021,185.4309,6987.0
2020-07-07 11:15:00,193.03,193.36,193.03,193.29,6056.0,185.4598,185.7768,185.4598,185.7096,6056.0
2020-07-07 11:20:00,193.19,193.21,192.95,193.06,7237.0,185.6135,185.6327,185.3829,185.4886,7237.0
2020-07-07 11:25:00,193.03,193.11,192.9,193.03,12115.0,185.4598,185.5366,185.3349,185.4598,12115.0
2020-07-07 11:30:00,192.99,193.14,192.9,192.9,8042.0,185.4213,185.5655,185.3349,185.3349,8042.0
2020-07-07 11:35:00,192.9,193.09,192.9,192.99,14377.0,185.3349,185.5174,185.3349,185.4213,14377.0
2020-07-07 11:40:00,193.03,193.12,192.94,193.05,25052.0,185.4598,185.5462,185.3733,185.479,25052.0
2020-07-07 11:45:00,193.05,193.17,192.99,193.04,6553.0,185.479,185.5943,185.4213,185.4694,6553.0
2020-07-07 11:50:00,193.03,193.1,192.91,193.03,9665.0,185.4598,185.527,185.3445,185.4598,9665.0
2020-07-07 11:55:00,193.05,193.09,192.94,193.01,6582.0,185.479,185.5174,185.3733,185.4405,6582.0
2020-07-07 12:00:00,193.04,193.17,193.0,193.07,3731.0,185.4694,185.5943,185.4309,185.4982,3731.0
2020-07-07 12:05:00,193.05,193.1,192.97,193.03,6422.0,185.479,185.527,185.4021,185.4598,6422.0
2020-07-07 12:10:00,193.04,193.15,192.96,193.08,5995.0,185.4694,185.5751,185.3925,185.5078,5995.0
2020-07-07 12:15:00,193.1,193.15,192.97,193.05,8510.0,185.527,185.5751,185.4021,185.479,8510.0
2020-07-07 12:20:00,193.07,193.14,192.98,193.03,8424.0,185.4982,185.5655,185.4117,185.4598,8424.0
2020-07-07 12:25:00,193.05,193.14,192.98,193.01,8939.0,185.479,185.5655,185.4117,185.4405,8939.0
2020-07-07 12:30:00,193.01,193.07,192.97,193.0,8033.0,185.4405,185.4982,185.4021,185.4309,8033.0
2020-07-07 12:35:00,193.04,193.11,192.98,193.02,8982.0,185.4694,185.5366,185.4117,185.4502,8982.0
2020-07-07 12:40:00,193.06,193.14,192.94,193.1,16403.0,185.4886,185.5655,185.3733,185.527,16403.0
2020-07-07 12:45:00,193.13,193.39,193.13,193.24,7700.0,185.5558,185.8056,185.5558,185.6615,7700.0
2020-07-07 12:50:00,193.23,193.24,193.11,193.22,4000.0,185.6519,185.6615,185.5366,185.6423,4000.0
2020-07-07 12:55:00,193.26,193.46,193.26,193.39,3875.0,185.6807,185.8729,185.6807,185.8056,3875.0
2020-07-07 13:00:00,193.42,193.58,193.38,193.5,2579.0,185.8345,185.9882,185.796,185.9113,2579.0
2020-07-07 13:05:00,193.54,193.54,193.09,193.27,2939.0,185.9498,185.9498,185.5174,185.6904,2939.0
2020-07-07 13:10:00,193.24,193.31,193.08,193.08,3614.0,185.6615,185.7288,185.5078,185.5078,3614.0
2020-07-07 13:15:00,193.07,193.18,193.03,193.18,3700.0,185.4982,185.6039,185.4598,185.6039,3700.0
2020-07-07 13:20:00,193.16,193.31,193.13,193.19,7346.0,185.5847,185.7288,185.5558,185.6135,7346.0
2020-07-07 13:25:00,193.17,193.32,192.98,193.27,7755.0,185.5943,185.7384,185.4117,185.6904,7755.0
2020-07-07 13:30:00,193.25,193.3,193.19,193.22,4901.0,185.6711,185.7192,185.6135,185.6423,4901.0
2020-07-07 13:35:00,193.27,193.31,193.15,193.24,6000.0,185.6904,185.7288,185.5751,185.6615,6000.0
2020-07-07 13:40:00,193.21,193.21,193.07,193.17,10717.0,185.6327,185.6327,185.4982,185.5943,10717.0
2020-07-07 13:45:00,193.18,193.2,193.05,193.13,4122.0,185.6039,185.6231,185.479,185.5558,4122.0
2020-07-07 13:50:00,193.14,193.14,193.0,193.07,9194.0,185.5655,185.5655,185.4309,185.4982,9194.0
2020-07-07 13:55:00,193.09,193.22,193.09,193.2,2900.0,185.5174,185.6423,185.5174,185.6231,2900.0
2020-07-07 14:00:00,193.19,193.28,193.05,193.11,5716.0,185.6135,185.7,185.479,185.5366,5716.0
2020-07-07 14:05:00,193.17,193.19,193.09,193.11,5818.0,185.5943,185.6135,185.5174,185.5366,5818.0
2020-07-07 14:10:00,193.11,193.27,193.07,193.23,4617.0,185.5366,185.6904,185.4982,185.6519,4617.0
2020-07-07 14:15:00,193.18,193.21,193.1,193.18,6175.0,185.6039,185.6327,185.527,185.6039,6175.0
2020-07-07 14:20:00,193.2,193.33,193.16,193.17,5804.0,185.6231,185.748,185.5847,185.5943,5804.0
2020-07-07 14:25:00,193.19,193.2,193.09,193.1,7715.0,185.6135,185.6231,185.5174,185.527,7715.0
2020-07-07 14:30:00,193.09,193.1,192.92,193.03,15880.0,185.5174,185.527,185.3541,185.4598,15880.0
2020-07-07 14:35:00,193.05,193.06,192.84,192.95,10092.0,185.479,185.4886,185.2772,185.3829,10092.0
2020-07-07 14:40:00,192.94,193.06,192.84,193.02,7489.0,185.3733,185.4886,185.2772,185.4502,7489.0
2020-07-07 14:45:00,193.01,193.08,192.95,192.99,9780.0,185.4405,185.5078,185.3829,185.4213,9780.0
2020-07-07 14:50:00,193.01,193.02,192.8,192.9,15430.0,185.4405,185.4502,185.2388,185.3349,15430.0
2020-07-07 14:55:00,192.87,192.92,192.44,192.47,60067.0,185.306,185.3541,184.8929,184.9217,60067.0
2020-07-07 15:00:00,192.47,192.52,192.23,192.52,22446.0,184.9217,184.9698,184.6911,184.9698,22446.0
2020-07-07 15:05:00,192.55,192.79,192.4,192.46,7194.0,184.9986,185.2292,184.8545,184.9121,7194.0
2020-07-07 15:10:00,192.45,192.61,192.42,192.44,17894.0,184.9025,185.0562,184.8737,184.8929,17894.0
2020-07-07 15:15:00,192.44,192.82,192.43,192.71,13659.0,184.8929,185.258,184.8833,185.1523,13659.0
2020-07-07 15:20:00,192.69,192.73,192.5,192.5,4900.0,185.1331,185.1715,184.9506,184.9506,4900.0
2020-07-07 15:25:00,192.5,192.57,192.4,192.48,13439.0,184.9506,185.0178,184.8545,184.9313,13439.0
2020-07-07 15:30:00,192.51,192.63,192.4,192.57,24497.0,184.9602,185.0755,184.8545,185.0178,24497.0
2020-07-07 15:35:00,192.56,192.61,192.48,192.51,13464.0,185.0082,185.0562,184.9313,184.9602,13464.0
2020-07-07 15:40:00,192.46,192.46,192.23,192.27,29789.0,184.9121,184.9121,184.6911,184.7296,29789.0
2020-07-07 15:45:00,192.26,192.38,192.21,192.21,35752.0,184.72,184.8353,184.6719,184.6719,35752.0
2020-07-07 15:50:00,192.12,192.32,191.8,191.92,69348.0,184.5855,184.7776,184.278,184.3933,69348.0
2020-07-07 15:55:00,191.95,192.7,191.91,192.45,106641.0,184.4221,185.1427,184.3837,184.9025,106641.0
2020-07-08 09:30:00,193.07,193.53,192.65,193.38,21207.0,185.4982,185.9402,185.0947,185.796,21207.0
2020-07-08 09:35:00,193.45,194.07,193.19,194.01,11173.0,185.8633,186.459,185.6135,186.4013,11173.0
2020-07-08 09:40:00,193.99,194.13,193.61,193.67,13346.0,186.3821,186.5166,186.017,186.0747,13346.0
2020-07-08 09:45:00,193.55,193.7,193.45,193.52,8675.0,185.9594,186.1035,185.8633,185.9305,8675.0
2020-07-08 09:50:00,193.49,194.25,193.4,194.02,30893.0,185.9017,186.6319,185.8153,186.4109,30893.0
2020-07-08 09:55:00,193.94,194.1,193.7,194.03,20652.0,186.3341,186.4878,186.1035,186.4205,20652.0
2020-07-08 10:00:00,194.05,194.05,193.69,193.92,14265.0,186.4398,186.4398,186.0939,186.3149,14265.0
2020-07-08 10:05:00,193.98,193.99,193.51,193.77,37091.0,186.3725,186.3821,185.9209,186.1707,37091.0
2020-07-08 10:10:00,193.71,193.89,193.48,193.67,25091.0,186.1131,186.286,185.8921,186.0747,25091.0
2020-07-08 10:15:00,193.6,193.73,193.45,193.58,11377.0,186.0074,186.1323,185.8633,185.9882,11377.0
2020-07-08 10:20:00,193.52,193.81,193.5,193.8,8809.0,185.9305,186.2092,185.9113,186.1996,8809.0
2020-07-08 10:25:00,193.75,194.13,193.75,194.02,5498.0,186.1515,186.5166,186.1515,186.4109,5498.0
2020-07-08 10:30:00,194.1,194.81,193.89,194.65,19511.0,186.4878,187.17,186.286,187.0162,19511.0
2020-07-08 10:35:00,194.75,195.06,194.62,195.01,10533.0,187.1123,187.4102,186.9874,187.3621,10533.0
2020-07-08 10:40:00,195.08,195.38,194.83,195.25,14135.0,187.4294,187.7176,187.1892,187.5927,14135.0
2020-07-08 10:45:00,195.25,195.25,194.89,195.23,15250.0,187.5927,187.5927,187.2468,187.5735,15250.0
2020-07-08 10:50:00,195.22,195.32,195.09,195.14,3677.0,187.5639,187.66,187.439,187.487,3677.0
2020-07-08 10:55:00,195.11,195.18,194.89,195.05,14509.0,187.4582,187.5254,187.2468,187.4005,14509.0
2020-07-08 11:00:00,194.97,195.06,194.51,194.57,14294.0,187.3237,187.4102,186.8817,186.9394,14294.0
2020-07-08 11:05:00,194.5,194.8,194.43,194.43,24219.0,186.8721,187.1603,186.8049,186.8049,24219.0
2020-07-08 11:10:00,194.46,194.56,194.05,194.05,13023.0,186.8337,186.9298,186.4398,186.4398,13023.0
2020-07-08 11:15:00,194.1,194.22,193.87,194.22,6776.0,186.4878,186.6031,186.2668,186.6031,6776.0
2020-07-08 11:20:00,194.21,194.3,193.82,194.0,6600.0,186.5935,186.68,186.2188,186.3917,6600.0
2020-07-08 11:25:00,193.92,194.15,193.87,194.12,11700.0,186.3149,186.5358,186.2668,186.507,11700.0
2020-07-08 11:30:00,194.1,194.13,193.98,194.02,2400.0,186.4878,186.5166,186.3725,186.4109,2400.0
2020-07-08 11:35:00,194.07,194.28,194.05,194.28,6685.0,186.459,186.6607,186.4398,186.6607,6685.0
2020-07-08 11:40:00,194.35,194.39,194.17,194.23,3025.0,186.728,186.7664,186.5551,186.6127,3025.0
2020-07-08 11:45:00,194.29,194.43,194.21,194.37,2604.0,186.6704,186.8049,186.5935,186.7472,2604.0
2020-07-08 11:50:00,194.41,194.73,194.09,194.72,13089.0,186.7856,187.0931,186.4782,187.0835,13089.0
2020-07-08 11:55:00,194.66,194.67,194.46,194.64,36017.0,187.0258,187.0354,186.8337,187.0066,36017.0
2020-07-08 12:00:00,194.69,194.69,194.04,194.24,421279.0,187.0547,187.0547,186.4302,186.6223,421279.0
2020-07-08 12:05:00,194.32,194.54,194.26,194.26,23438.0,186.6992,186.9105,186.6415,186.6415,23438.0
2020-07-08 12:10:00,194.27,194.55,194.22,194.46,13407.0,186.6511,186.9202,186.6031,186.8337,13407.0
2020-07-08 12:15:00,194.47,194.5,194.12,194.47,21141.0,186.8433,186.8721,186.507,186.8433,21141.0
2020-07-08 12:20:00,194.5,194.53,194.38,194.45,5805.0,186.8721,186.9009,186.7568,186.8241,5805.0
2020-07-08 12:25:00,194.5,194.6,194.43,194.49,3251.0,186.8721,186.9682,186.8049,186.8625,3251.0
2020-07-08 12:30:00,194.46,194.53,194.37,194.42,3905.0,186.8337,186.9009,186.7472,186.7953,3905.0
2020-07-08 12:35:00,194.38,194.54,194.26,194.44,10127.0,186.7568,186.9105,186.6415,186.8145,10127.0
2020-07-08 12:40:00,194.41,194.49,194.35,194.4,11735.0,186.7856,186.8625,186.728,186.776,11735.0
2020-07-08 12:45:00,194.44,194.49,194.39,194.4,5249.0,186.8145,186.8625,186.7664,186.776,5249.0
2020-07-08 12:50:00,194.37,194.4,194.17,194.28,18946.0,186.7472,186.776,186.5551,186.6607,18946.0
2020-07-08 12:55:00,194.28,194.41,194.18,194.28,27520.0,186.6607,186.7856,186.5647,186.6607,27520.0
2020-07-08 13:00:00,194.26,194.26,194.13,194.19,8995.0,186.6415,186.6415,186.5166,186.5743,8995.0
2020-07-08 13:05:00,194.23,194.28,193.98,194.28,26528.0,186.6127,186.6607,186.3725,186.6607,26528.0
2020-07-08 13:10:00,194.27,194.27,194.07,194.24,5265.0,186.6511,186.6511,186.459,186.6223,5265.0
2020-07-08 13:15:00,194.21,194.21,193.85,193.86,37608.0,186.5935,186.5935,186.2476,186.2572,37608.0
2020-07-08 13:20:00,193.87,193.99,193.71,193.73,10602.0,186.2668,186.3821,186.1131,186.1323,10602.0
2020-07-08 13:25:00,193.76,193.89,193.69,193.83,7452.0,186.1611,186.286,186.0939,186.2284,7452.0
2020-07-08 13:30:00,193.84,193.95,193.75,193.9,8556.0,186.238,186.3437,186.1515,186.2956,8556.0
2020-07-08 13:35:00,193.88,193.88,193.76,193.78,5913.0,186.2764,186.2764,186.1611,186.1804,5913.0
2020-07-08 13:40:00,193.81,194.03,193.75,193.8,11926.0,186.2092,186.4205,186.1515,186.1996,11926.0
2020-07-08 13:45:00,193.84,194.14,193.8,193.87,9663.0,186.238,186.5262,186.1996,186.2668,9663.0
2020-07-08 13:50:00,193.81,193.91,193.71,193.83,9030.0,186.2092,186.3053,186.1131,186.2284,9030.0
2020-07-08 13:55:00,193.76,193.87,193.71,193.81,7293.0,186.1611,186.2668,186.1131,186.2092,7293.0
2020-07-08 14:00:00,193.76,193.95,193.72,193.78,4943.0,186.1611,186.3437,186.1227,186.1804,4943.0
2020-07-08 14:05:00,193.74,193.83,193.69,193.82,6749.0,186.1419,186.2284,186.0939,186.2188,6749.0
2020-07-08 14:10:00,193.8,193.91,193.74,193.75,2789.0,186.1996,186.3053,186.1419,186.1515,2789.0
2020-07-08 14:15:00,193.82,193.98,193.74,193.98,3097.0,186.2188,186.3725,186.1419,186.3725,3097.0
2020-07-08 14:20:00,193.94,194.16,193.84,194.05,3476.0,186.3341,186.5454,186.238,186.4398,3476.0
2020-07-08 14:25:00,194.04,194.1,193.95,194.0,2100.0,186.4302,186.4878,186.3437,186.3917,2100.0
2020-07-08 14:30:00,194.0,194.0,193.75,193.84,5117.0,186.3917,186.3917,186.1515,186.238,5117.0
2020-07-08 14:35:00,193.8,193.95,193.8,193.95,2395.0,186.1996,186.3437,186.1996,186.3437,2395.0
2020-07-08 14:40:00,193.96,193.96,193.7,193.81,5403.0,186.3533,186.3533,186.1035,186.2092,5403.0
2020-07-08 14:45:00,193.81,194.0,193.76,193.83,78246.0,186.2092,186.3917,186.1611,186.2284,78246.0
2020-07-08 14:50:00,193.92,193.99,193.74,193.78,6619.0,186.3149,186.3821,186.1419,186.1804,6619.0
2020-07-08 14:55:00,193.84,193.88,193.75,193.81,4581.0,186.238,186.2764,186.1515,186.2092,4581.0
2020-07-08 15:00:00,193.88,193.95,193.8,193.93,2868.0,186.2764,186.3437,186.1996,186.3245,2868.0
2020-07-08 15:05:00,193.94,194.24,193.94,194.11,6453.0,186.3341,186.6223,186.3341,186.4974,6453.0
2020-07-08 15:10:00,194.19,194.49,194.19,194.49,3046.0,186.5743,186.8625,186.5743,186.8625,3046.0
2020-07-08 15:15:00,194.53,194.58,194.42,194.46,6648.0,186.9009,186.949,186.7953,186.8337,6648.0
2020-07-08 15:20:00,194.46,194.7,194.45,194.7,3799.0,186.8337,187.0643,186.8241,187.0643,3799.0
2020-07-08 15:25:00,194.81,195.09,194.81,194.88,4505.0,187.17,187.439,187.17,187.2372,4505.0
2020-07-08 15:30:00,194.91,195.2,194.91,195.16,6405.0,187.266,187.5447,187.266,187.5062,6405.0
2020-07-08 15:35:00,195.16,195.24,195.0,195.04,6228.0,187.5062,187.5831,187.3525,187.3909,6228.0
2020-07-08 15:40:00,195.06,195.18,195.04,195.18,7337.0,187.4102,187.5254,187.3909,187.5254,7337.0
2020-07-08 15:45:00,195.26,195.41,195.13,195.19,15780.0,187.6023,187.7464,187.4774,187.5351,15780.0
2020-07-08 15:50:00,195.39,195.43,195.14,195.31,13006.0,187.7272,187.7656,187.487,187.6503,13006.0
2020-07-08 15:55:00,195.27,195.55,195.15,195.55,48207.0,187.6119,187.8809,187.4966,187.8809,48207.0
2020-07-09 09:30:00,195.49,195.69,194.83,195.23,26682.0,187.8233,188.0154,187.1892,187.5735,26682.0
2020-07-09 09:35:00,195.26,195.26,194.34,194.38,18196.0,187.6023,187.6023,186.7184,186.7568,18196.0
2020-07-09 09:40:00,194.43,194.44,194.02,194.06,9020.0,186.8049,186.8145,186.4109,186.4494,9020.0
2020-07-09 09:45:00,194.1,194.11,193.53,193.7,10572.0,186.4878,186.4974,185.9402,186.1035,10572.0
2020-07-09 09:50:00,193.75,194.6,193.69,194.59,15621.0,186.1515,186.9682,186.0939,186.9586,15621.0
2020-07-09 09:55:00,194.61,195.07,194.53,195.07,59829.0,186.9778,187.4198,186.9009,187.4198,59829.0
2020-07-09 10:00:00,195.21,195.21,194.57,194.68,7360.0,187.5543,187.5543,186.9394,187.0451,7360.0
2020-07-09 10:05:00,194.76,194.83,194.46,194.46,5288.0,187.1219,187.1892,186.8337,186.8337,5288.0
2020-07-09 10:10:00,194.57,194.66,194.18,194.51,24148.0,186.9394,187.0258,186.5647,186.8817,24148.0
2020-07-09 10:15:00,194.47,194.51,193.86,194.17,23205.0,186.8433,186.8817,186.2572,186.5551,23205.0
2020-07-09 10:20:00,194.17,194.64,194.06,194.09,16508.0,186.5551,187.0066,186.4494,186.4782,16508.0
2020-07-09 10:25:00,194.16,194.69,194.12,194.69,25223.0,186.5454,187.0547,186.507,187.0547,25223.0
2020-07-09 10:30:00,194.69,194.85,194.24,194.25,3450.0,187.0547,187.2084,186.6223,186.6319,3450.0
2020-07-09 10:35:00,194.2,194.2,193.68,193.79,13494.0,186.5839,186.5839,186.0843,186.19,13494.0
2020-07-09 10:40:00,193.83,193.95,193.48,193.57,29514.0,186.2284,186.3437,185.8921,185.9786,29514.0
2020-07-09 10:45:00,193.62,193.91,193.56,193.69,17512.0,186.0266,186.3053,185.969,186.0939,17512.0
2020-07-09 10:50:00,193.62,194.25,193.55,194.11,11882.0,186.0266,186.6319,185.9594,186.4974,11882.0
2020-07-09 10:55:00,193.99,194.1,193.46,193.72,16865.0,186.3821,186.4878,185.8729,186.1227,16865.0
2020-07-09 11:00:00,193.68,193.84,193.31,193.48,24517.0,186.0843,186.238,185.7288,185.8921,24517.0
2020-07-09 11:05:00,193.47,194.03,193.39,194.03,28036.0,185.8825,186.4205,185.8056,186.4205,28036.0
2020-07-09 11:10:00,194.01,194.06,193.56,193.88,9220.0,186.4013,186.4494,185.969,186.2764,9220.0
2020-07-09 11:15:00,193.87,193.91,193.32,193.36,17645.0,186.2668,186.3053,185.7384,185.7768,17645.0
2020-07-09 11:20:00,193.41,193.8,193.36,193.48,23856.0,185.8249,186.1996,185.7768,185.8921,23856.0
2020-07-09 11:25:00,193.46,193.96,193.28,193.81,21463.0,185.8729,186.3533,185.7,186.2092,21463.0
2020-07-09 11:30:00,193.74,193.92,193.58,193.8,14674.0,186.1419,186.3149,185.9882,186.1996,14674.0
2020-07-09 11:35:00,193.77,193.98,193.65,193.97,10655.0,186.1707,186.3725,186.0554,186.3629,10655.0
2020-07-09 11:40:00,193.97,194.05,193.71,193.83,23756.0,186.3629,186.4398,186.1131,186.2284,23756.0
2020-07-09 11:45:00,193.85,193.85,193.41,193.52,11064.0,186.2476,186.2476,185.8249,185.9305,11064.0
2020-07-09 11:50:00,193.49,193.5,192.92,193.09,7153.0,185.9017,185.9113,185.3541,185.5174,7153.0
2020-07-09 11:55:00,193.16,193.18,192.91,193.18,9734.0,185.5847,185.6039,185.3445,185.6039,9734.0
2020-07-09 12:00:00,193.11,193.41,193.08,193.35,4464.0,185.5366,185.8249,185.5078,185.7672,4464.0
2020-07-09 12:05:00,193.33,193.49,193.29,193.35,3707.0,185.748,185.9017,185.7096,185.7672,3707.0
2020-07-09 12:10:00,193.29,193.37,192.99,193.0,20397.0,185.7096,185.7864,185.4213,185.4309,20397.0
2020-07-09 12:15:00,193.11,193.2,192.99,193.02,8076.0,185.5366,185.6231,185.4213,185.4502,8076.0
2020-07-09 12:20:00,193.0,193.29,192.91,193.16,5122.0,185.4309,185.7096,185.3445,185.5847,5122.0
2020-07-09 12:25:00,193.22,193.27,192.96,193.01,6332.0,185.6423,185.6904,185.3925,185.4405,6332.0
2020-07-09 12:30:00,193.0,193.04,192.85,192.95,11316.0,185.4309,185.4694,185.2868,185.3829,11316.0
2020-07-09 12:35:00,192.94,193.08,192.87,192.96,9868.0,185.3733,185.5078,185.306,185.3925,9868.0
2020-07-09 12:40:00,192.96,193.12,192.77,192.81,7532.0,185.3925,185.5462,185.21,185.2484,7532.0
2020-07-09 12:45:00,192.77,193.02,192.66,192.98,12707.0,185.21,185.4502,185.1043,185.4117,12707.0
2020-07-09 12:50:00,193.0,193.0,192.83,192.91,12245.0,185.4309,185.4309,185.2676,185.3445,12245.0
2020-07-09 12:55:00,192.89,193.18,192.89,193.18,6508.0,185.3253,185.6039,185.3253,185.6039,6508.0
2020-07-09 13:00:00,193.18,193.31,192.98,193.04,4694.0,185.6039,185.7288,185.4117,185.4694,4694.0
2020-07-09 13:05:00,193.11,193.14,192.98,193.03,2509.0,185.5366,185.5655,185.4117,185.4598,2509.0
2020-07-09 13:10:00,193.03,193.19,193.0,193.05,4361.0,185.4598,185.6135,185.4309,185.479,4361.0
2020-07-09 13:15:00,193.08,193.21,193.05,193.1,2302.0,185.5078,185.6327,185.479,185.527,2302.0
2020-07-09 13:20:00,193.03,193.09,193.0,193.0,3200.0,185.4598,185.5174,185.4309,185.4309,3200.0
2020-07-09 13:25:00,193.01,193.19,192.98,193.15,4079.0,185.4405,185.6135,185.4117,185.5751,4079.0
2020-07-09 13:30:00,193.21,193.49,193.17,193.45,2602.0,185.6327,185.9017,185.5943,185.8633,2602.0
2020-07-09 13:35:00,193.42,193.59,193.42,193.59,5000.0,185.8345,185.9978,185.8345,185.9978,5000.0
2020-07-09 13:40:00,193.55,193.81,193.4,193.46,9126.0,185.9594,186.2092,185.8153,185.8729,9126.0
2020-07-09 13:45:00,193.43,193.58,193.43,193.58,3409.0,185.8441,185.9882,185.8441,185.9882,3409.0
2020-07-09 13:50:00,193.56,193.67,193.48,193.57,3821.0,185.969,186.0747,185.8921,185.9786,3821.0
2020-07-09 13:55:00,193.49,193.62,193.3,193.43,6024.0,185.9017,186.0266,185.7192,185.8441,6024.0
2020-07-09 14:00:00,193.43,193.57,193.39,193.54,3600.0,185.8441,185.9786,185.8056,185.9498,3600.0
2020-07-09 14:05:00,193.57,193.77,193.57,193.74,3008.0,185.9786,186.1707,185.9786,186.1419,3008.0
2020-07-09 14:10:00,193.81,193.85,193.75,193.84,3350.0,186.2092,186.2476,186.1515,186.238,3350.0
2020-07-09 14:15:00,193.88,194.26,193.88,194.19,2900.0,186.2764,186.6415,186.2764,186.5743,2900.0
2020-07-09 14:20:00,194.2,194.21,193.95,194.01,2700.0,186.5839,186.5935,186.3437,186.4013,2700.0
2020-07-09 14:25:00,194.04,194.43,194.04,194.36,3801.0,186.4302,186.8049,186.4302,186.7376,3801.0
2020-07-09 14:30:00,194.31,194.32,194.08,194.08,2610.0,186.6896,186.6992,186.4686,186.4686,2610.0
2020-07-09 14:35:00,194.06,194.26,194.05,194.22,3547.0,186.4494,186.6415,186.4398,186.6031,3547.0
2020-07-09 14:40:00,194.2,194.26,194.04,194.13,3541.0,186.5839,186.6415,186.4302,186.5166,3541.0
2020-07-09 14:45:00,194.09,194.3,194.0,194.3,1901.0,186.4782,186.68,186.3917,186.68,1901.0
2020-07-09 14:50:00,194.27,194.41,194.25,194.33,4272.0,186.6511,186.7856,186.6319,186.7088,4272.0
2020-07-09 14:55:00,194.37,194.47,194.21,194.34,3703.0,186.7472,186.8433,186.5935,186.7184,3703.0
2020-07-09 15:00:00,194.31,194.49,194.23,194.31,6049.0,186.6896,186.8625,186.6127,186.6896,6049.0
2020-07-09 15:05:00,194.27,194.45,194.27,194.41,2200.0,186.6511,186.8241,186.6511,186.7856,2200.0
2020-07-09 15:10:00,194.38,194.57,194.26,194.56,4204.0,186.7568,186.9394,186.6415,186.9298,4204.0
2020-07-09 15:15:00,194.69,194.82,194.34,194.54,7654.0,187.0547,187.1796,186.7184,186.9105,7654.0
2020-07-09 15:20:00,194.49,194.49,194.17,194.3,5816.0,186.8625,186.8625,186.5551,186.68,5816.0
2020-07-09 15:25:00,194.3,194.3,194.1,194.28,11866.0,186.68,186.68,186.4878,186.6607,11866.0
2020-07-09 15:30:00,194.25,194.3,194.08,194.21,28175.0,186.6319,186.68,186.4686,186.5935,28175.0
2020-07-09 15:35:00,194.16,194.35,194.01,194.28,15908.0,186.5454,186.728,186.4013,186.6607,15908.0
2020-07-09 15:40:00,194.19,194.3,194.08,194.17,10738.0,186.5743,186.68,186.4686,186.5551,10738.0
2020-07-09 15:45:00,194.19,195.05,194.18,195.01,11117.0,186.5743,187.4005,186.5647,187.3621,11117.0
2020-07-09 15:50:00,194.86,194.86,194.32,194.46,15044.0,187.218,187.218,186.6992,186.8337,15044.0
2020-07-09 15:55:00,194.49,194.69,194.31,194.46,55738.0,186.8625,187.0547,186.6896,186.8337,55738.0
2020-07-10 09:30:00,194.95,194.95,193.87,193.99,8231.0,187.3045,187.3045,186.2668,186.3821,8231.0
2020-07-10 09:35:00,193.89,194.49,193.79,194.49,10642.0,186.286,186.8625,186.19,186.8625,10642.0
2020-07-10 09:40:00,194.5,195.33,194.43,194.91,9588.0,186.8721,187.6696,186.8049,187.266,9588.0
2020-07-10 09:45:00,194.84,195.2,194.63,194.7,7347.0,187.1988,187.5447,186.997,187.0643,7347.0
2020-07-10 09:50:00,194.52,194.64,194.0,194.0,7436.0,186.8913,187.0066,186.3917,186.3917,7436.0
2020-07-10 09:55:00,194.02,194.35,193.95,194.32,5698.0,186.4109,186.728,186.3437,186.6992,5698.0
2020-07-10 10:00:00,194.29,194.31,193.92,194.01,3764.0,186.6704,186.6896,186.3149,186.4013,3764.0
2020-07-10 10:05:00,194.05,194.32,193.97,194.32,4200.0,186.4398,186.6992,186.3629,186.6992,4200.0
2020-07-10 10:10:00,194.32,195.04,194.25,194.98,4650.0,186.6992,187.3909,186.6319,187.3333,4650.0
2020-07-10 10:15:00,195.1,195.26,195.03,195.13,4673.0,187.4486,187.6023,187.3813,187.4774,4673.0
2020-07-10 10:20:00,195.06,195.15,194.75,194.75,3021.0,187.4102,187.4966,187.1123,187.1123,3021.0
2020-07-10 10:25:00,194.78,195.58,194.78,195.38,5639.0,187.1411,187.9098,187.1411,187.7176,5639.0
2020-07-10 10:30:00,195.48,195.79,195.41,195.57,2550.0,187.8137,188.1115,187.7464,187.9002,2550.0
2020-07-10 10:35:00,195.61,195.68,195.3,195.32,2313.0,187.9386,188.0058,187.6407,187.66,2313.0
2020-07-10 10:40:00,195.27,196.09,195.24,196.07,8392.0,187.6119,188.3998,187.5831,188.3805,8392.0
2020-07-10 10:45:00,196.08,196.13,195.58,195.63,3808.0,188.3901,188.4382,187.9098,187.9578,3808.0
2020-07-10 10:50:00,195.67,195.76,195.46,195.72,6972.0,187.9962,188.0827,187.7945,188.0443,6972.0
2020-07-10 10:55:00,195.71,196.29,195.71,196.19,8712.0,188.0347,188.5919,188.0347,188.4958,8712.0
2020-07-10 11:00:00,196.21,196.27,195.9,196.27,8927.0,188.5151,188.5727,188.2172,188.5727,8927.0
2020-07-10 11:05:00,196.16,196.34,196.08,196.34,3100.0,188.467,188.64,188.3901,188.64,3100.0
2020-07-10 11:10:00,196.31,196.52,196.2,196.2,2600.0,188.6111,188.8129,188.5054,188.5054,2600.0
2020-07-10 11:15:00,196.16,196.19,195.9,195.94,3103.0,188.467,188.4958,188.2172,188.2556,3103.0
2020-07-10 11:20:00,196.01,196.26,195.92,196.1,5491.0,188.3229,188.5631,188.2364,188.4094,5491.0
2020-07-10 11:25:00,196.15,196.18,196.05,196.09,3260.0,188.4574,188.4862,188.3613,188.3998,3260.0
2020-07-10 11:30:00,196.08,196.13,195.72,195.72,6882.0,188.3901,188.4382,188.0443,188.0443,6882.0
2020-07-10 11:35:00,195.83,196.44,195.83,196.36,11030.0,188.15,188.736,188.15,188.6592,11030.0
2020-07-10 11:40:00,196.44,196.72,196.29,196.6,11222.0,188.736,189.0051,188.5919,188.8898,11222.0
2020-07-10 11:45:00,196.61,196.61,196.19,196.23,4332.0,188.8994,188.8994,188.4958,188.5343,4332.0
2020-07-10 11:50:00,196.21,196.29,196.09,196.13,3218.0,188.5151,188.5919,188.3998,188.4382,3218.0
2020-07-10 11:55:00,196.17,196.35,196.06,196.35,7018.0,188.4766,188.6496,188.3709,188.6496,7018.0
2020-07-10 12:00:00,196.31,196.4,195.99,196.12,2408.0,188.6111,188.6976,188.3037,188.4286,2408.0
2020-07-10 12:05:00,196.23,196.53,196.23,196.49,2798.0,188.5343,188.8225,188.5343,188.7841,2798.0
2020-07-10 12:10:00,196.6,196.75,196.53,196.73,1450.0,188.8898,189.0339,188.8225,189.0147,1450.0
2020-07-10 12:15:00,196.8,196.8,196.34,196.34,3200.0,189.0819,189.0819,188.64,188.64,3200.0
2020-07-10 12:20:00,196.39,196.48,195.96,196.0,6694.0,188.688,188.7745,188.2749,188.3133,6694.0
2020-07-10 12:25:00,196.03,196.14,195.96,196.06,7180.0,188.3421,188.4478,188.2749,188.3709,7180.0
2020-07-10 12:30:00,196.06,196.23,195.99,195.99,3257.0,188.3709,188.5343,188.3037,188.3037,3257.0
2020-07-10 12:35:00,196.02,196.12,196.0,196.03,4842.0,188.3325,188.4286,188.3133,188.3421,4842.0
2020-07-10 12:40:00,196.05,196.27,195.95,196.24,5407.0,188.3613,188.5727,188.2652,188.5439,5407.0
2020-07-10 12:45:00,196.24,196.25,196.14,196.23,2624.0,188.5439,188.5535,188.4478,188.5343,2624.0
2020-07-10 12:50:00,196.19,196.38,196.08,196.28,4344.0,188.4958,188.6784,188.3901,188.5823,4344.0
2020-07-10 12:55:00,196.32,196.37,196.14,196.16,4816.0,188.6207,188.6688,188.4478,188.467,4816.0
2020-07-10 13:00:00,196.07,196.27,196.02,196.24,4200.0,188.3805,188.5727,188.3325,188.5439,4200.0
2020-07-10 13:05:00,196.19,196.32,196.19,196.27,2200.0,188.4958,188.6207,188.4958,188.5727,2200.0
2020-07-10 13:10:00,196.29,196.29,196.07,196.09,3500.0,188.5919,188.5919,188.3805,188.3998,3500.0
2020-07-10 13:15:00,196.11,196.17,195.98,196.05,6234.0,188.419,188.4766,188.2941,188.3613,6234.0
2020-07-10 13:20:00,196.11,196.12,196.01,196.11,2900.0,188.419,188.4286,188.3229,188.419,2900.0
2020-07-10 13:25:00,196.2,196.73,196.15,196.69,7233.0,188.5054,189.0147,188.4574,188.9762,7233.0
2020-07-10 13:30:00,196.73,197.02,196.63,196.82,4607.0,189.0147,189.2933,188.9186,189.1011,4607.0
2020-07-10 13:35:00,196.86,196.86,196.7,196.75,5865.0,189.1396,189.1396,188.9858,189.0339,5865.0
2020-07-10 13:40:00,196.77,197.1,196.77,197.06,5315.0,189.0531,189.3701,189.0531,189.3317,5315.0
2020-07-10 13:45:00,197.1,197.27,197.02,197.27,3902.0,189.3701,189.5335,189.2933,189.5335,3902.0
2020-07-10 13:50:00,197.3,197.43,197.19,197.19,5901.0,189.5623,189.6872,189.4566,189.4566,5901.0
2020-07-10 13:55:00,197.27,197.49,197.24,197.33,5203.0,189.5335,189.7449,189.5047,189.5911,5203.0
2020-07-10 14:00:00,197.41,197.47,197.27,197.44,3470.0,189.668,189.7256,189.5335,189.6968,3470.0
2020-07-10 14:05:00,197.45,197.59,197.4,197.51,5042.0,189.7064,189.8409,189.6584,189.7641,5042.0
2020-07-10 14:10:00,197.49,197.57,197.32,197.32,3565.0,189.7449,189.8217,189.5815,189.5815,3565.0
2020-07-10 14:15:00,197.37,197.44,197.18,197.22,2152.0,189.6296,189.6968,189.447,189.4854,2152.0
2020-07-10 14:20:00,197.26,197.31,197.11,197.11,4205.0,189.5239,189.5719,189.3798,189.3798,4205.0
2020-07-10 14:25:00,197.1,197.23,196.99,197.23,4455.0,189.3701,189.495,189.2645,189.495,4455.0
2020-07-10 14:30:00,197.22,197.39,197.2,197.39,4065.0,189.4854,189.6488,189.4662,189.6488,4065.0
2020-07-10 14:35:00,197.42,197.46,197.39,197.39,3023.0,189.6776,189.716,189.6488,189.6488,3023.0
2020-07-10 14:40:00,197.37,197.43,197.24,197.36,7769.0,189.6296,189.6872,189.5047,189.62,7769.0
2020-07-10 14:45:00,197.32,197.41,197.29,197.36,4617.0,189.5815,189.668,189.5527,189.62,4617.0
2020-07-10 14:50:00,197.32,197.34,197.22,197.29,4016.0,189.5815,189.6007,189.4854,189.5527,4016.0
2020-07-10 14:55:00,197.31,197.39,197.18,197.21,3127.0,189.5719,189.6488,189.447,189.4758,3127.0
2020-07-10 15:00:00,197.17,197.25,197.02,197.23,7402.0,189.4374,189.5143,189.2933,189.495,7402.0
2020-07-10 15:05:00,197.22,197.27,197.07,197.18,4285.0,189.4854,189.5335,189.3413,189.447,4285.0
2020-07-10 15:10:00,197.16,197.25,197.06,197.18,9154.0,189.4278,189.5143,189.3317,189.447,9154.0
2020-07-10 15:15:00,197.2,197.59,197.2,197.53,18354.0,189.4662,189.8409,189.4662,189.7833,18354.0
2020-07-10 15:20:00,197.49,197.52,197.28,197.34,6210.0,189.7449,189.7737,189.5431,189.6007,6210.0
2020-07-10 15:25:00,197.35,197.43,197.32,197.43,4646.0,189.6103,189.6872,189.5815,189.6872,4646.0
2020-07-10 15:30:00,197.39,197.61,197.35,197.57,11981.0,189.6488,189.8601,189.6103,189.8217,11981.0
2020-07-10 15:35:00,197.56,197.56,196.91,197.31,17116.0,189.8121,189.8121,189.1876,189.5719,17116.0
2020-07-10 15:40:00,197.38,197.45,196.9,197.05,14218.0,189.6392,189.7064,189.178,189.3221,14218.0
2020-07-10 15:45:00,197.04,197.2,196.94,197.15,17788.0,189.3125,189.4662,189.2164,189.4182,17788.0
2020-07-10 15:50:00,197.2,197.74,197.2,197.62,30967.0,189.4662,189.985,189.4662,189.8698,30967.0
2020-07-10 15:55:00,197.61,197.75,197.41,197.52,59010.0,189.8601,189.9947,189.668,189.7737,59010.0
2020-07-13 09:30:00,198.0,198.85,198.0,198.65,19997.0,190.2349,191.0515,190.2349,190.8594,19997.0
2020-07-13 09:35:00,198.92,198.92,198.24,198.45,11292.0,191.1188,191.1188,190.4654,190.6672,11292.0
2020-07-13 09:40:00,198.31,198.76,198.31,198.56,7113.0,190.5327,190.965,190.5327,190.7729,7113.0
2020-07-13 09:45:00,198.5,198.73,198.31,198.73,8992.0,190.7152,190.9362,190.5327,190.9362,8992.0
2020-07-13 09:50:00,198.61,198.61,197.91,198.06,20749.0,190.8209,190.8209,190.1484,190.2925,20749.0
2020-07-13 09:55:00,198.04,198.36,197.56,197.56,9632.0,190.2733,190.5807,189.8121,189.8121,9632.0
2020-07-13 10:00:00,197.58,198.09,197.58,197.98,9777.0,189.8313,190.3213,189.8313,190.2156,9777.0
2020-07-13 10:05:00,198.0,198.3,197.86,198.29,8711.0,190.2349,190.5231,190.1003,190.5135,8711.0
2020-07-13 10:10:00,198.28,198.69,198.23,198.47,9032.0,190.5039,190.8978,190.4558,190.6864,9032.0
2020-07-13 10:15:00,198.3,198.37,198.13,198.19,3812.0,190.5231,190.5903,190.3598,190.4174,3812.0
2020-07-13 10:20:00,198.24,198.5,198.1,198.26,4521.0,190.4654,190.7152,190.3309,190.4847,4521.0
2020-07-13 10:25:00,198.4,198.55,198.31,198.48,3959.0,190.6192,190.7633,190.5327,190.696,3959.0
2020-07-13 10:30:00,198.48,198.49,198.26,198.26,3451.0,190.696,190.7056,190.4847,190.4847,3451.0
2020-07-13 10:35:00,198.28,198.28,197.69,197.81,3200.0,190.5039,190.5039,189.937,190.0523,3200.0
2020-07-13 10:40:00,197.81,198.09,197.77,198.09,7367.0,190.0523,190.3213,190.0139,190.3213,7367.0
2020-07-13 10:45:00,197.99,198.12,197.77,198.11,4152.0,190.2252,190.3501,190.0139,190.3405,4152.0
2020-07-13 10:50:00,198.03,198.07,197.93,197.98,3900.0,190.2637,190.3021,190.1676,190.2156,3900.0
2020-07-13 10:55:00,197.97,198.66,197.97,198.66,3933.0,190.206,190.869,190.206,190.869,3933.0
2020-07-13 11:00:00,198.57,198.82,198.52,198.74,3101.0,190.7825,191.0227,190.7345,190.9458,3101.0
2020-07-13 11:05:00,198.8,198.8,198.59,198.65,1430.0,191.0035,191.0035,190.8017,190.8594,1430.0
2020-07-13 11:10:00,198.7,198.87,198.62,198.87,4302.0,190.9074,191.0707,190.8305,191.0707,4302.0
2020-07-13 11:15:00,198.88,199.09,198.81,199.08,4752.0,191.0803,191.2821,191.0131,191.2725,4752.0
2020-07-13 11:20:00,199.13,199.17,198.89,198.93,3722.0,191.3205,191.359,191.0899,191.1284,3722.0
2020-07-13 11:25:00,199.0,199.32,199.0,199.26,4885.0,191.1956,191.5031,191.1956,191.4454,4885.0
2020-07-13 11:30:00,199.33,199.59,199.19,199.19,4190.0,191.5127,191.7625,191.3782,191.3782,4190.0
2020-07-13 11:35:00,199.2,199.34,199.0,199.34,5595.0,191.3878,191.5223,191.1956,191.5223,5595.0
2020-07-13 11:40:00,199.32,199.32,199.14,199.17,8499.0,191.5031,191.5031,191.3301,191.359,8499.0
2020-07-13 11:45:00,199.22,199.25,199.0,199.22,8917.0,191.407,191.4358,191.1956,191.407,8917.0
2020-07-13 11:50:00,199.25,199.35,199.14,199.31,7368.0,191.4358,191.5319,191.3301,191.4935,7368.0
2020-07-13 11:55:00,199.31,199.35,198.92,198.97,10969.0,191.4935,191.5319,191.1188,191.1668,10969.0
2020-07-13 12:00:00,199.08,199.13,198.84,198.89,2537.0,191.2725,191.3205,191.0419,191.0899,2537.0
2020-07-13 12:05:00,198.87,198.91,198.57,198.68,3724.0,191.0707,191.1092,190.7825,190.8882,3724.0
2020-07-13 12:10:00,198.68,198.86,198.68,198.76,3664.0,190.8882,191.0611,190.8882,190.965,3664.0
2020-07-13 12:15:00,198.77,198.82,198.67,198.7,2635.0,190.9747,191.0227,190.8786,190.9074,2635.0
2020-07-13 12:20:00,198.65,198.92,198.64,198.8,6934.0,190.8594,191.1188,190.8498,191.0035,6934.0
2020-07-13 12:25:00,198.69,198.81,198.69,198.73,2191.0,190.8978,191.0131,190.8978,190.9362,2191.0
2020-07-13 12:30:00,198.74,198.87,198.73,198.75,2369.0,190.9458,191.0707,190.9362,190.9554,2369.0
2020-07-13 12:35:00,198.75,198.83,198.6,198.79,3586.0,190.9554,191.0323,190.8113,190.9939,3586.0
2020-07-13 12:40:00,198.78,198.81,198.72,198.79,5072.0,190.9843,191.0131,190.9266,190.9939,5072.0
2020-07-13 12:45:00,198.83,198.85,198.69,198.81,3469.0,191.0323,191.0515,190.8978,191.0131,3469.0
2020-07-13 12:50:00,198.72,198.78,198.68,198.76,4146.0,190.9266,190.9843,190.8882,190.965,4146.0
2020-07-13 12:55:00,198.79,198.95,198.74,198.76,3601.0,190.9939,191.1476,190.9458,190.965,3601.0
2020-07-13 13:00:00,198.78,198.79,198.64,198.67,4953.0,190.9843,190.9939,190.8498,190.8786,4953.0
2020-07-13 13:05:00,198.73,198.81,198.66,198.69,4100.0,190.9362,191.0131,190.869,190.8978,4100.0
2020-07-13 13:10:00,198.73,198.8,198.58,198.63,2760.0,190.9362,191.0035,190.7921,190.8401,2760.0
2020-07-13 13:15:00,198.67,198.98,198.64,198.91,5200.0,190.8786,191.1764,190.8498,191.1092,5200.0
2020-07-13 13:20:00,199.02,199.06,198.53,198.66,3035.0,191.2148,191.2533,190.7441,190.869,3035.0
2020-07-13 13:25:00,198.65,198.66,198.55,198.58,2914.0,190.8594,190.869,190.7633,190.7921,2914.0
2020-07-13 13:30:00,198.62,199.02,198.55,198.93,4442.0,190.8305,191.2148,190.7633,191.1284,4442.0
2020-07-13 13:35:00,198.89,199.02,198.74,198.78,3550.0,191.0899,191.2148,190.9458,190.9843,3550.0
2020-07-13 13:40:00,198.78,198.91,198.65,198.9,4882.0,190.9843,191.1092,190.8594,191.0996,4882.0
2020-07-13 13:45:00,198.87,198.95,198.69,198.69,2300.0,191.0707,191.1476,190.8978,190.8978,2300.0
2020-07-13 13:50:00,198.71,198.75,198.57,198.62,3026.0,190.917,190.9554,190.7825,190.8305,3026.0
2020-07-13 13:55:00,198.61,198.66,198.5,198.56,3925.0,190.8209,190.869,190.7152,190.7729,3925.0
2020-07-13 14:00:00,198.54,198.66,198.48,198.5,5550.0,190.7537,190.869,190.696,190.7152,5550.0
2020-07-13 14:05:00,198.51,198.71,198.46,198.5,12292.0,190.7249,190.917,190.6768,190.7152,12292.0
2020-07-13 14:10:00,198.5,198.67,198.35,198.49,12471.0,190.7152,190.8786,190.5711,190.7056,12471.0
2020-07-13 14:15:00,198.5,198.64,198.46,198.54,6900.0,190.7152,190.8498,190.6768,190.7537,6900.0
2020-07-13 14:20:00,198.53,198.61,198.41,198.45,9400.0,190.7441,190.8209,190.6288,190.6672,9400.0
2020-07-13 14:25:00,198.45,198.65,198.41,198.54,13624.0,190.6672,190.8594,190.6288,190.7537,13624.0
2020-07-13 14:30:00,198.54,198.56,198.13,198.16,10750.0,190.7537,190.7729,190.3598,190.3886,10750.0
2020-07-13 14:35:00,198.09,198.35,198.05,198.33,9401.0,190.3213,190.5711,190.2829,190.5519,9401.0
2020-07-13 14:40:00,198.25,198.46,198.24,198.37,7073.0,190.475,190.6768,190.4654,190.5903,7073.0
2020-07-13 14:45:00,198.33,198.61,198.21,198.5,9307.0,190.5519,190.8209,190.4366,190.7152,9307.0
2020-07-13 14:50:00,198.5,198.62,198.28,198.62,8010.0,190.7152,190.8305,190.5039,190.8305,8010.0
2020-07-13 14:55:00,198.63,198.63,198.23,198.42,8219.0,190.8401,190.8401,190.4558,190.6384,8219.0
2020-07-13 15:00:00,198.46,198.48,198.14,198.16,13183.0,190.6768,190.696,190.3694,190.3886,13183.0
2020-07-13 15:05:00,198.15,198.18,197.55,197.7,10236.0,190.379,190.4078,189.8025,189.9466,10236.0
2020-07-13 15:10:00,197.67,197.93,197.66,197.68,15071.0,189.9178,190.1676,189.9082,189.9274,15071.0
2020-07-13 15:15:00,197.67,197.87,197.54,197.76,14663.0,189.9178,190.1099,189.7929,190.0043,14663.0
2020-07-13 15:20:00,197.78,197.88,197.61,197.61,14359.0,190.0235,190.1196,189.8601,189.8601,14359.0
2020-07-13 15:25:00,197.58,197.69,197.06,197.29,14542.0,189.8313,189.937,189.3317,189.5527,14542.0
2020-07-13 15:30:00,197.33,197.33,196.26,196.29,13949.0,189.5911,189.5911,188.5631,188.5919,13949.0
2020-07-13 15:35:00,196.38,196.72,196.14,196.27,16861.0,188.6784,189.0051,188.4478,188.5727,16861.0
2020-07-13 15:40:00,196.25,197.23,196.25,196.76,17330.0,188.5535,189.495,188.5535,189.0435,17330.0
2020-07-13 15:45:00,196.76,196.81,196.48,196.57,24345.0,189.0435,189.0915,188.7745,188.8609,24345.0
2020-07-13 15:50:00,196.08,196.87,196.07,196.77,43862.0,188.3901,189.1492,188.3805,189.0531,43862.0
2020-07-13 15:55:00,196.81,197.08,196.63,197.05,112843.0,189.0915,189.3509,188.9186,189.3221,112843.0
2020-07-14 09:30:00,197.54,200.98,197.54,198.13,74530.0,189.7929,193.098,189.7929,190.3598,74530.0
2020-07-14 09:35:00,198.01,198.85,197.72,198.85,8575.0,190.2445,191.0515,189.9658,191.0515,8575.0
2020-07-14 09:40:00,198.63,199.0,198.18,198.91,27244.0,190.8401,191.1956,190.4078,191.1092,27244.0
2020-07-14 09:45:00,198.82,199.1,198.41,198.44,9438.0,191.0227,191.2917,190.6288,190.6576,9438.0
2020-07-14 09:50:00,198.46,198.58,198.05,198.51,15508.0,190.6768,190.7921,190.2829,190.7249,15508.0
2020-07-14 09:55:00,198.43,199.27,198.4,199.08,7482.0,190.648,191.455,190.6192,191.2725,7482.0
2020-07-14 10:00:00,199.09,199.09,198.4,198.44,4522.0,191.2821,191.2821,190.6192,190.6576,4522.0
2020-07-14 10:05:00,198.55,198.55,198.08,198.21,7624.0,190.7633,190.7633,190.3117,190.4366,7624.0
2020-07-14 10:10:00,198.47,198.85,197.88,197.98,12527.0,190.6864,191.0515,190.1196,190.2156,12527.0
2020-07-14 10:15:00,198.25,198.61,198.13,198.13,5385.0,190.475,190.8209,190.3598,190.3598,5385.0
2020-07-14 10:20:00,198.13,198.86,198.13,198.64,3032.0,190.3598,191.0611,190.3598,190.8498,3032.0
2020-07-14 10:25:00,198.38,198.66,197.92,198.04,7989.0,190.5999,190.869,190.158,190.2733,7989.0
2020-07-14 10:30:00,198.16,199.0,198.12,198.85,5806.0,190.3886,191.1956,190.3501,191.0515,5806.0
2020-07-14 10:35:00,199.0,199.01,198.64,198.64,4100.0,191.1956,191.2052,190.8498,190.8498,4100.0
2020-07-14 10:40:00,198.65,198.84,198.48,198.59,4393.0,190.8594,191.0419,190.696,190.8017,4393.0
2020-07-14 10:45:00,198.64,198.73,198.25,198.25,3200.0,190.8498,190.9362,190.475,190.475,3200.0
2020-07-14 10:50:00,198.24,198.67,198.16,198.58,3300.0,190.4654,190.8786,190.3886,190.7921,3300.0
2020-07-14 10:55:00,198.51,198.51,198.0,198.13,4572.0,190.7249,190.7249,190.2349,190.3598,4572.0
2020-07-14 11:00:00,198.2,198.59,198.0,198.32,3218.0,190.427,190.8017,190.2349,190.5423,3218.0
2020-07-14 11:05:00,198.42,198.56,198.03,198.56,7150.0,190.6384,190.7729,190.2637,190.7729,7150.0
2020-07-14 11:10:00,198.39,198.6,198.39,198.47,4286.0,190.6096,190.8113,190.6096,190.6864,4286.0
2020-07-14 11:15:00,198.44,198.55,198.18,198.34,22474.0,190.6576,190.7633,190.4078,190.5615,22474.0
2020-07-14 11:20:00,198.51,199.06,198.51,198.92,12734.0,190.7249,191.2533,190.7249,191.1188,12734.0
2020-07-14 11:25:00,198.93,199.01,198.61,198.62,6550.0,191.1284,191.2052,190.8209,190.8305,6550.0
2020-07-14 11:30:00,198.63,198.98,198.51,198.82,5750.0,190.8401,191.1764,190.7249,191.0227,5750.0
2020-07-14 11:35:00,198.82,198.82,198.29,198.29,6387.0,191.0227,191.0227,190.5135,190.5135,6387.0
2020-07-14 11:40:00,198.25,198.5,198.25,198.31,4276.0,190.475,190.7152,190.475,190.5327,4276.0
2020-07-14 11:45:00,198.42,198.52,198.14,198.14,4408.0,190.6384,190.7345,190.3694,190.3694,4408.0
2020-07-14 11:50:00,198.14,198.3,198.03,198.25,2912.0,190.3694,190.5231,190.2637,190.475,2912.0
2020-07-14 11:55:00,198.23,198.25,198.04,198.11,4650.0,190.4558,190.475,190.2733,190.3405,4650.0
2020-07-14 12:00:00,198.2,198.37,198.06,198.34,17861.0,190.427,190.5903,190.2925,190.5615,17861.0
2020-07-14 12:05:00,198.36,198.37,197.89,197.94,4101.0,190.5807,190.5903,190.1292,190.1772,4101.0
2020-07-14 12:10:00,197.97,198.15,197.96,198.09,2400.0,190.206,190.379,190.1964,190.3213,2400.0
2020-07-14 12:15:00,198.14,198.4,198.12,198.31,6713.0,190.3694,190.6192,190.3501,190.5327,6713.0
2020-07-14 12:20:00,198.29,198.5,198.28,198.33,4108.0,190.5135,190.7152,190.5039,190.5519,4108.0
2020-07-14 12:25:00,198.32,198.32,198.12,198.14,3300.0,190.5423,190.5423,190.3501,190.3694,3300.0
2020-07-14 12:30:00,198.14,198.22,198.06,198.15,3100.0,190.3694,190.4462,190.2925,190.379,3100.0
2020-07-14 12:35:00,198.11,198.25,198.09,198.09,3024.0,190.3405,190.475,190.3213,190.3213,3024.0
2020-07-14 12:40:00,198.17,198.38,198.05,198.08,4202.0,190.3982,190.5999,190.2829,190.3117,4202.0
2020-07-14 12:45:00,198.13,198.44,198.13,198.3,2300.0,190.3598,190.6576,190.3598,190.5231,2300.0
2020-07-14 12:50:00,198.28,198.32,198.09,198.17,3000.0,190.5039,190.5423,190.3213,190.3982,3000.0
2020-07-14 12:55:00,198.17,198.18,197.85,198.06,4424.0,190.3982,190.4078,190.0907,190.2925,4424.0
2020-07-14 13:00:00,198.03,198.06,197.86,198.03,16649.0,190.2637,190.2925,190.1003,190.2637,16649.0
2020-07-14 13:05:00,198.05,198.05,197.79,197.87,2760.0,190.2829,190.2829,190.0331,190.1099,2760.0
2020-07-14 13:10:00,197.91,198.06,197.87,198.04,6319.0,190.1484,190.2925,190.1099,190.2733,6319.0
2020-07-14 13:15:00,198.08,198.09,197.92,197.95,4004.0,190.3117,190.3213,190.158,190.1868,4004.0
2020-07-14 13:20:00,197.97,198.27,197.96,197.99,5600.0,190.206,190.4943,190.1964,190.2252,5600.0
2020-07-14 13:25:00,197.92,198.12,197.92,198.02,9710.0,190.158,190.3501,190.158,190.2541,9710.0
2020-07-14 13:30:00,198.01,198.2,198.01,198.2,5500.0,190.2445,190.427,190.2445,190.427,5500.0
2020-07-14 13:35:00,198.2,198.34,198.14,198.25,9121.0,190.427,190.5615,190.3694,190.475,9121.0
2020-07-14 13:40:00,198.16,198.36,198.14,198.31,7569.0,190.3886,190.5807,190.3694,190.5327,7569.0
2020-07-14 13:45:00,198.31,198.42,198.19,198.24,6938.0,190.5327,190.6384,190.4174,190.4654,6938.0
2020-07-14 13:50:00,198.21,198.28,198.08,198.25,5903.0,190.4366,190.5039,190.3117,190.475,5903.0
2020-07-14 13:55:00,198.22,198.28,197.53,197.81,8644.0,190.4462,190.5039,189.7833,190.0523,8644.0
2020-07-14 14:00:00,197.83,198.39,197.75,198.28,7338.0,190.0715,190.6096,189.9947,190.5039,7338.0
2020-07-14 14:05:00,198.31,198.54,198.06,198.21,4395.0,190.5327,190.7537,190.2925,190.4366,4395.0
2020-07-14 14:10:00,198.39,198.39,198.15,198.3,2300.0,190.6096,190.6096,190.379,190.5231,2300.0
2020-07-14 14:15:00,198.3,199.01,198.3,198.94,6873.0,190.5231,191.2052,190.5231,191.138,6873.0
2020-07-14 14:20:00,198.88,199.04,198.76,198.8,3615.0,191.0803,191.2341,190.965,191.0035,3615.0
2020-07-14 14:25:00,198.79,198.8,198.52,198.52,4100.0,190.9939,191.0035,190.7345,190.7345,4100.0
2020-07-14 14:30:00,198.53,198.63,198.45,198.53,6786.0,190.7441,190.8401,190.6672,190.7441,6786.0
2020-07-14 14:35:00,198.59,198.72,198.41,198.41,9910.0,190.8017,190.9266,190.6288,190.6288,9910.0
2020-07-14 14:40:00,198.45,198.67,198.45,198.58,6260.0,190.6672,190.8786,190.6672,190.7921,6260.0
2020-07-14 14:45:00,198.67,198.81,198.2,198.22,6113.0,190.8786,191.0131,190.427,190.4462,6113.0
2020-07-14 14:50:00,198.28,198.74,198.28,198.71,6726.0,190.5039,190.9458,190.5039,190.917,6726.0
2020-07-14 14:55:00,198.71,198.82,198.61,198.77,7949.0,190.917,191.0227,190.8209,190.9747,7949.0
2020-07-14 15:00:00,198.74,198.9,198.09,198.09,6588.0,190.9458,191.0996,190.3213,190.3213,6588.0
2020-07-14 15:05:00,198.05,198.86,198.05,198.58,13286.0,190.2829,191.0611,190.2829,190.7921,13286.0
2020-07-14 15:10:00,198.65,198.87,198.46,198.5,4600.0,190.8594,191.0707,190.6768,190.7152,4600.0
2020-07-14 15:15:00,198.49,198.56,198.29,198.39,9711.0,190.7056,190.7729,190.5135,190.6096,9711.0
2020-07-14 15:20:00,198.45,198.94,198.45,198.69,10420.0,190.6672,191.138,190.6672,190.8978,10420.0
2020-07-14 15:25:00,198.7,198.82,198.57,198.65,6638.0,190.9074,191.0227,190.7825,190.8594,6638.0
2020-07-14 15:30:00,198.74,199.07,198.7,198.8,9404.0,190.9458,191.2629,190.9074,191.0035,9404.0
2020-07-14 15:35:00,198.79,199.05,198.71,199.01,9787.0,190.9939,191.2437,190.917,191.2052,9787.0
2020-07-14 15:40:00,198.97,199.18,198.96,199.07,16182.0,191.1668,191.3686,191.1572,191.2629,16182.0
2020-07-14 15:45:00,199.13,199.27,198.95,199.02,35799.0,191.3205,191.455,191.1476,191.2148,35799.0
2020-07-14 15:50:00,199.09,199.54,198.92,199.2,43898.0,191.2821,191.7145,191.1188,191.3878,43898.0
2020-07-14 15:55:00,199.2,199.59,199.0,199.06,107451.0,191.3878,191.7625,191.1956,191.2533,107451.0
2020-07-15 09:30:00,201.36,201.59,200.49,200.62,22275.0,193.4631,193.6841,192.6272,192.7521,22275.0
2020-07-15 09:35:00,200.88,200.89,200.18,200.39,3453.0,193.0019,193.0115,192.3294,192.5311,3453.0
2020-07-15 09:40:00,200.34,200.47,199.67,200.17,5226.0,192.4831,192.608,191.8394,192.3197,5226.0
2020-07-15 09:45:00,200.08,200.81,199.99,200.74,10177.0,192.2333,192.9346,192.1468,192.8674,10177.0
2020-07-15 09:50:00,200.93,201.18,200.69,200.98,6349.0,193.0499,193.2901,192.8194,193.098,6349.0
2020-07-15 09:55:00,201.1,201.24,200.86,201.03,4058.0,193.2133,193.3478,192.9827,193.146,4058.0
2020-07-15 10:00:00,201.17,201.17,199.85,200.12,11266.0,193.2805,193.2805,192.0123,192.2717,11266.0
2020-07-15 10:05:00,199.91,200.38,199.91,200.36,6230.0,192.0699,192.5215,192.0699,192.5023,6230.0
2020-07-15 10:10:00,200.47,200.7,199.97,200.7,9743.0,192.608,192.829,192.1276,192.829,9743.0
2020-07-15 10:15:00,200.55,201.08,200.43,201.08,5531.0,192.6848,193.1941,192.5696,193.1941,5531.0
2020-07-15 10:20:00,201.25,201.35,201.21,201.3,3205.0,193.3574,193.4535,193.319,193.4054,3205.0
2020-07-15 10:25:00,201.31,201.64,201.31,201.64,3827.0,193.415,193.7321,193.415,193.7321,3827.0
2020-07-15 10:30:00,201.63,201.78,201.39,201.42,6800.0,193.7225,193.8666,193.4919,193.5207,6800.0
2020-07-15 10:35:00,201.45,201.48,201.03,201.23,18128.0,193.5495,193.5784,193.146,193.3382,18128.0
2020-07-15 10:40:00,201.26,201.6,200.97,201.01,9751.0,193.367,193.6937,193.0884,193.1268,9751.0
2020-07-15 10:45:00,201.04,201.06,200.64,200.64,5282.0,193.1556,193.1748,192.7713,192.7713,5282.0
2020-07-15 10:50:00,200.63,200.72,200.34,200.36,4782.0,192.7617,192.8482,192.4831,192.5023,4782.0
2020-07-15 10:55:00,200.28,200.62,200.28,200.31,5535.0,192.4254,192.7521,192.4254,192.4543,5535.0
2020-07-15 11:00:00,200.34,200.44,199.84,199.96,9209.0,192.4831,192.5792,192.0027,192.118,9209.0
2020-07-15 11:05:00,200.05,200.14,199.96,200.0,5123.0,192.2045,192.2909,192.118,192.1564,5123.0
2020-07-15 11:10:00,200.11,200.12,199.83,200.0,18389.0,192.2621,192.2717,191.9931,192.1564,18389.0
2020-07-15 11:15:00,199.99,200.09,199.86,200.06,5408.0,192.1468,192.2429,192.0219,192.2141,5408.0
2020-07-15 11:20:00,199.99,200.09,199.55,199.83,11052.0,192.1468,192.2429,191.7241,191.9931,11052.0
2020-07-15 11:25:00,199.83,200.2,199.66,200.09,13746.0,191.9931,192.3486,191.8297,192.2429,13746.0
2020-07-15 11:30:00,200.09,200.14,199.91,199.91,6579.0,192.2429,192.2909,192.0699,192.0699,6579.0
2020-07-15 11:35:00,199.9,199.99,199.68,199.69,4924.0,192.0603,192.1468,191.849,191.8586,4924.0
2020-07-15 11:40:00,199.62,199.79,199.51,199.75,7024.0,191.7913,191.9547,191.6856,191.9162,7024.0
2020-07-15 11:45:00,199.7,199.73,199.41,199.55,5012.0,191.8682,191.897,191.5896,191.7241,5012.0
2020-07-15 11:50:00,199.65,199.96,199.64,199.93,4493.0,191.8201,192.118,191.8105,192.0892,4493.0
2020-07-15 11:55:00,199.88,200.04,199.68,199.7,3926.0,192.0411,192.1948,191.849,191.8682,3926.0
2020-07-15 12:00:00,199.68,199.74,199.23,199.42,3558.0,191.849,191.9066,191.4166,191.5992,3558.0
2020-07-15 12:05:00,199.35,199.64,199.35,199.49,3242.0,191.5319,191.8105,191.5319,191.6664,3242.0
2020-07-15 12:10:00,199.44,199.61,199.34,199.61,3601.0,191.6184,191.7817,191.5223,191.7817,3601.0
2020-07-15 12:15:00,199.75,200.07,199.6,200.06,5595.0,191.9162,192.2237,191.7721,192.2141,5595.0
2020-07-15 12:20:00,200.12,200.47,200.11,200.29,12251.0,192.2717,192.608,192.2621,192.435,12251.0
2020-07-15 12:25:00,200.33,200.43,200.22,200.42,5009.0,192.4735,192.5696,192.3678,192.5599,5009.0
2020-07-15 12:30:00,200.38,200.67,200.02,200.22,7450.0,192.5215,192.8001,192.1756,192.3678,7450.0
2020-07-15 12:35:00,200.22,200.34,200.08,200.14,4866.0,192.3678,192.4831,192.2333,192.2909,4866.0
2020-07-15 12:40:00,200.16,200.24,200.04,200.19,3603.0,192.3101,192.387,192.1948,192.339,3603.0
2020-07-15 12:45:00,200.18,200.61,200.14,200.6,5692.0,192.3294,192.7425,192.2909,192.7329,5692.0
2020-07-15 12:50:00,200.52,200.67,200.5,200.56,8863.0,192.656,192.8001,192.6368,192.6945,8863.0
2020-07-15 12:55:00,200.58,200.79,200.54,200.77,3200.0,192.7137,192.9154,192.6752,192.8962,3200.0
2020-07-15 13:00:00,200.79,200.88,200.62,200.63,4188.0,192.9154,193.0019,192.7521,192.7617,4188.0
2020-07-15 13:05:00,200.67,200.96,200.64,200.85,6364.0,192.8001,193.0788,192.7713,192.9731,6364.0
2020-07-15 13:10:00,200.91,201.03,200.75,200.95,24934.0,193.0307,193.146,192.877,193.0692,24934.0
2020-07-15 13:15:00,200.95,201.02,200.87,200.88,3301.0,193.0692,193.1364,192.9923,193.0019,3301.0
2020-07-15 13:20:00,200.91,201.13,200.91,201.09,3850.0,193.0307,193.2421,193.0307,193.2037,3850.0
2020-07-15 13:25:00,201.02,201.02,200.71,200.77,3900.0,193.1364,193.1364,192.8386,192.8962,3900.0
2020-07-15 13:30:00,200.82,201.1,200.81,201.1,6012.0,192.9443,193.2133,192.9346,193.2133,6012.0
2020-07-15 13:35:00,201.09,201.22,201.0,201.21,4463.0,193.2037,193.3286,193.1172,193.319,4463.0
2020-07-15 13:40:00,201.14,201.22,201.03,201.1,2800.0,193.2517,193.3286,193.146,193.2133,2800.0
2020-07-15 13:45:00,201.06,201.11,200.81,200.82,4735.0,193.1748,193.2229,192.9346,192.9443,4735.0
2020-07-15 13:50:00,200.82,200.99,200.7,200.7,4160.0,192.9443,193.1076,192.829,192.829,4160.0
2020-07-15 13:55:00,200.69,200.73,200.37,200.48,4338.0,192.8194,192.8578,192.5119,192.6176,4338.0
2020-07-15 14:00:00,200.44,200.78,200.32,200.55,4403.0,192.5792,192.9058,192.4639,192.6848,4403.0
2020-07-15 14:05:00,200.53,200.65,200.39,200.42,5592.0,192.6656,192.7809,192.5311,192.5599,5592.0
2020-07-15 14:10:00,200.42,200.45,200.22,200.28,2500.0,192.5599,192.5888,192.3678,192.4254,2500.0
2020-07-15 14:15:00,200.31,200.41,200.15,200.31,9849.0,192.4543,192.5503,192.3005,192.4543,9849.0
2020-07-15 14:20:00,200.3,200.35,199.95,200.08,5446.0,192.4447,192.4927,192.1084,192.2333,5446.0
2020-07-15 14:25:00,199.95,200.13,199.91,200.0,3335.0,192.1084,192.2813,192.0699,192.1564,3335.0
2020-07-15 14:30:00,199.97,200.3,199.94,200.28,9988.0,192.1276,192.4447,192.0988,192.4254,9988.0
2020-07-15 14:35:00,200.21,200.21,200.03,200.05,4668.0,192.3582,192.3582,192.1852,192.2045,4668.0
2020-07-15 14:40:00,200.05,200.2,199.96,200.01,7970.0,192.2045,192.3486,192.118,192.166,7970.0
2020-07-15 14:45:00,199.93,200.11,199.92,200.03,4609.0,192.0892,192.2621,192.0796,192.1852,4609.0
2020-07-15 14:50:00,199.99,199.99,199.7,199.73,13297.0,192.1468,192.1468,191.8682,191.897,13297.0
2020-07-15 14:55:00,199.71,199.97,199.64,199.79,10904.0,191.8778,192.1276,191.8105,191.9547,10904.0
2020-07-15 15:00:00,199.82,200.14,199.79,200.08,9706.0,191.9835,192.2909,191.9547,192.2333,9706.0
2020-07-15 15:05:00,200.07,200.36,199.98,200.35,13689.0,192.2237,192.5023,192.1372,192.4927,13689.0
2020-07-15 15:10:00,200.35,200.43,200.1,200.39,9623.0,192.4927,192.5696,192.2525,192.5311,9623.0
2020-07-15 15:15:00,200.32,200.72,200.13,200.6,9454.0,192.4639,192.8482,192.2813,192.7329,9454.0
2020-07-15 15:20:00,200.56,200.63,200.43,200.52,10016.0,192.6945,192.7617,192.5696,192.656,10016.0
2020-07-15 15:25:00,200.47,200.86,200.39,200.75,8946.0,192.608,192.9827,192.5311,192.877,8946.0
2020-07-15 15:30:00,200.73,201.26,200.69,201.26,16875.0,192.8578,193.367,192.8194,193.367,16875.0
2020-07-15 15:35:00,201.26,201.26,200.98,201.11,14812.0,193.367,193.367,193.098,193.2229,14812.0
2020-07-15 15:40:00,201.02,201.1,200.87,201.03,19926.0,193.1364,193.2133,192.9923,193.146,19926.0
2020-07-15 15:45:00,201.03,201.42,201.03,201.22,19628.0,193.146,193.5207,193.146,193.3286,19628.0
2020-07-15 15:50:00,201.12,201.16,200.49,200.55,42924.0,193.2325,193.2709,192.6272,192.6848,42924.0
2020-07-15 15:55:00,200.57,201.09,200.48,200.98,87155.0,192.7041,193.2037,192.6176,193.098,87155.0
2020-07-16 09:30:00,201.01,201.22,199.98,201.22,14583.0,193.1268,193.3286,192.1372,193.3286,14583.0
2020-07-16 09:35:00,201.22,201.57,200.8,200.8,4400.0,193.3286,193.6648,192.925,192.925,4400.0
2020-07-16 09:40:00,200.81,200.94,200.18,200.53,5132.0,192.9346,193.0596,192.3294,192.6656,5132.0
2020-07-16 09:45:00,200.7,201.1,200.46,201.1,2931.0,192.829,193.2133,192.5984,193.2133,2931.0
2020-07-16 09:50:00,200.96,201.64,200.85,201.54,7477.0,193.0788,193.7321,192.9731,193.636,7477.0
2020-07-16 09:55:00,201.5,201.68,201.15,201.15,10776.0,193.5976,193.7705,193.2613,193.2613,10776.0
2020-07-16 10:00:00,201.41,201.56,201.33,201.56,1600.0,193.5111,193.6552,193.4343,193.6552,1600.0
2020-07-16 10:05:00,201.52,201.67,201.41,201.65,2438.0,193.6168,193.7609,193.5111,193.7417,2438.0
2020-07-16 10:10:00,201.67,201.91,201.59,201.89,4685.0,193.7609,193.9915,193.6841,193.9723,4685.0
2020-07-16 10:15:00,201.92,201.92,201.52,201.57,5386.0,194.0011,194.0011,193.6168,193.6648,5386.0
2020-07-16 10:20:00,201.57,201.9,201.55,201.8,3127.0,193.6648,193.9819,193.6456,193.8858,3127.0
2020-07-16 10:25:00,201.89,202.08,201.6,202.08,4564.0,193.9723,194.1548,193.6937,194.1548,4564.0
2020-07-16 10:30:00,202.18,202.18,201.91,202.14,4394.0,194.2509,194.2509,193.9915,194.2125,4394.0
2020-07-16 10:35:00,202.2,202.31,201.97,202.15,3416.0,194.2701,194.3758,194.0492,194.2221,3416.0
2020-07-16 10:40:00,202.26,202.33,202.1,202.17,4036.0,194.3278,194.395,194.1741,194.2413,4036.0
2020-07-16 10:45:00,202.23,202.35,201.99,202.0,3119.0,194.299,194.4143,194.0684,194.078,3119.0
2020-07-16 10:50:00,202.0,202.53,201.97,202.53,6317.0,194.078,194.5872,194.0492,194.5872,6317.0
2020-07-16 10:55:00,202.5,202.51,202.31,202.34,4177.0,194.5584,194.568,194.3758,194.4046,4177.0
2020-07-16 11:00:00,202.42,202.52,202.2,202.36,10655.0,194.4815,194.5776,194.2701,194.4239,10655.0
2020-07-16 11:05:00,202.39,202.58,202.35,202.42,10478.0,194.4527,194.6352,194.4143,194.4815,10478.0
2020-07-16 11:10:00,202.51,202.6,202.2,202.38,14572.0,194.568,194.6544,194.2701,194.4431,14572.0
2020-07-16 11:15:00,202.3,202.37,202.0,202.26,10984.0,194.3662,194.4335,194.078,194.3278,10984.0
2020-07-16 11:20:00,202.3,202.49,202.17,202.3,6181.0,194.3662,194.5488,194.2413,194.3662,6181.0
2020-07-16 11:25:00,202.31,202.62,202.12,202.12,7324.0,194.3758,194.6737,194.1933,194.1933,7324.0
2020-07-16 11:30:00,202.2,202.2,201.94,202.01,5490.0,194.2701,194.2701,194.0203,194.0876,5490.0
2020-07-16 11:35:00,202.04,202.23,201.97,202.19,13024.0,194.1164,194.299,194.0492,194.2605,13024.0
2020-07-16 11:40:00,202.17,202.45,202.01,202.01,5700.0,194.2413,194.5103,194.0876,194.0876,5700.0
2020-07-16 11:45:00,202.0,202.14,201.87,201.87,16620.0,194.078,194.2125,193.9531,193.9531,16620.0
2020-07-16 11:50:00,201.87,201.94,201.67,201.67,2959.0,193.9531,194.0203,193.7609,193.7609,2959.0
2020-07-16 11:55:00,201.72,201.83,201.68,201.76,3117.0,193.809,193.9146,193.7705,193.8474,3117.0
2020-07-16 12:00:00,201.58,201.7,201.55,201.62,3843.0,193.6745,193.7897,193.6456,193.7129,3843.0
2020-07-16 12:05:00,201.5,201.69,201.45,201.55,54896.0,193.5976,193.7801,193.5495,193.6456,54896.0
2020-07-16 12:10:00,201.5,201.51,201.33,201.51,85245.0,193.5976,193.6072,193.4343,193.6072,85245.0
2020-07-16 12:15:00,201.54,201.55,201.29,201.4,44438.0,193.636,193.6456,193.3958,193.5015,44438.0
2020-07-16 12:20:00,201.35,201.66,201.35,201.66,4157.0,193.4535,193.7513,193.4535,193.7513,4157.0
2020-07-16 12:25:00,201.71,202.02,201.7,202.02,5076.0,193.7994,194.0972,193.7897,194.0972,5076.0
2020-07-16 12:30:00,202.01,202.11,201.73,201.97,6360.0,194.0876,194.1837,193.8186,194.0492,6360.0
2020-07-16 12:35:00,201.94,202.01,201.87,201.95,7908.0,194.0203,194.0876,193.9531,194.0299,7908.0
2020-07-16 12:40:00,201.94,202.18,201.94,202.16,4800.0,194.0203,194.2509,194.0203,194.2317,4800.0
2020-07-16 12:45:00,202.17,202.43,202.15,202.32,5566.0,194.2413,194.4911,194.2221,194.3854,5566.0
2020-07-16 12:50:00,202.27,202.45,202.26,202.45,3840.0,194.3374,194.5103,194.3278,194.5103,3840.0
2020-07-16 12:55:00,202.45,202.45,202.28,202.28,5092.0,194.5103,194.5103,194.347,194.347,5092.0
2020-07-16 13:00:00,202.34,202.44,202.27,202.41,5174.0,194.4046,194.5007,194.3374,194.4719,5174.0
2020-07-16 13:05:00,202.42,202.57,202.33,202.42,7529.0,194.4815,194.6256,194.395,194.4815,7529.0
2020-07-16 13:10:00,202.4,202.61,202.36,202.61,18397.0,194.4623,194.6641,194.4239,194.6641,18397.0
2020-07-16 13:15:00,202.62,202.76,202.54,202.54,5690.0,194.6737,194.8082,194.5968,194.5968,5690.0
2020-07-16 13:20:00,202.55,202.59,202.44,202.44,1900.0,194.6064,194.6448,194.5007,194.5007,1900.0
2020-07-16 13:25:00,202.43,202.48,202.18,202.19,8224.0,194.4911,194.5392,194.2509,194.2605,8224.0
2020-07-16 13:30:00,202.2,202.21,202.08,202.17,2825.0,194.2701,194.2797,194.1548,194.2413,2825.0
2020-07-16 13:35:00,202.18,202.3,202.11,202.25,9668.0,194.2509,194.3662,194.1837,194.3182,9668.0
2020-07-16 13:40:00,202.28,202.52,202.28,202.52,6308.0,194.347,194.5776,194.347,194.5776,6308.0
2020-07-16 13:45:00,202.54,202.61,202.48,202.53,4256.0,194.5968,194.6641,194.5392,194.5872,4256.0
2020-07-16 13:50:00,202.53,202.63,202.44,202.48,3709.0,194.5872,194.6833,194.5007,194.5392,3709.0
2020-07-16 13:55:00,202.52,202.56,202.36,202.37,8499.0,194.5776,194.616,194.4239,194.4335,8499.0
2020-07-16 14:00:00,202.38,202.48,202.21,202.21,5990.0,194.4431,194.5392,194.2797,194.2797,5990.0
2020-07-16 14:05:00,202.26,202.48,202.21,202.42,6431.0,194.3278,194.5392,194.2797,194.4815,6431.0
2020-07-16 14:10:00,202.45,202.52,202.33,202.47,8396.0,194.5103,194.5776,194.395,194.5295,8396.0
2020-07-16 14:15:00,202.5,202.58,202.41,202.49,11525.0,194.5584,194.6352,194.4719,194.5488,11525.0
2020-07-16 14:20:00,202.5,202.55,202.37,202.47,4849.0,194.5584,194.6064,194.4335,194.5295,4849.0
2020-07-16 14:25:00,202.49,202.49,202.38,202.47,8042.0,194.5488,194.5488,194.4431,194.5295,8042.0
2020-07-16 14:30:00,202.45,202.55,202.3,202.42,6987.0,194.5103,194.6064,194.3662,194.4815,6987.0
2020-07-16 14:35:00,202.41,202.41,202.08,202.08,5653.0,194.4719,194.4719,194.1548,194.1548,5653.0
2020-07-16 14:40:00,202.1,202.33,202.1,202.17,12537.0,194.1741,194.395,194.1741,194.2413,12537.0
2020-07-16 14:45:00,202.15,202.22,201.98,202.0,8399.0,194.2221,194.2894,194.0588,194.078,8399.0
2020-07-16 14:50:00,202.07,202.16,201.89,201.94,10751.0,194.1452,194.2317,193.9723,194.0203,10751.0
2020-07-16 14:55:00,201.94,202.15,201.91,202.08,25694.0,194.0203,194.2221,193.9915,194.1548,25694.0
2020-07-16 15:00:00,202.13,202.24,202.01,202.18,13765.0,194.2029,194.3086,194.0876,194.2509,13765.0
2020-07-16 15:05:00,202.16,202.28,202.1,202.2,13815.0,194.2317,194.347,194.1741,194.2701,13815.0
2020-07-16 15:10:00,202.16,202.2,201.93,202.12,28860.0,194.2317,194.2701,194.0107,194.1933,28860.0
2020-07-16 15:15:00,202.13,202.37,202.08,202.28,15759.0,194.2029,194.4335,194.1548,194.347,15759.0
2020-07-16 15:20:00,202.2,202.28,202.0,202.13,18544.0,194.2701,194.347,194.078,194.2029,18544.0
2020-07-16 15:25:00,202.13,202.57,202.05,202.48,19202.0,194.2029,194.6256,194.126,194.5392,19202.0
2020-07-16 15:30:00,202.48,202.53,202.21,202.41,13914.0,194.5392,194.5872,194.2797,194.4719,13914.0
2020-07-16 15:35:00,202.41,202.76,202.31,202.61,12815.0,194.4719,194.8082,194.3758,194.6641,12815.0
2020-07-16 15:40:00,202.59,202.71,202.4,202.43,32817.0,194.6448,194.7601,194.4623,194.4911,32817.0
2020-07-16 15:45:00,202.49,202.72,202.32,202.33,32820.0,194.5488,194.7697,194.3854,194.395,32820.0
2020-07-16 15:50:00,202.26,202.54,202.13,202.38,43246.0,194.3278,194.5968,194.2029,194.4431,43246.0
2020-07-16 15:55:00,202.4,202.67,202.22,202.67,64800.0,194.4623,194.7217,194.2894,194.7217,64800.0
2020-07-17 09:30:00,204.18,204.18,202.71,202.88,61465.0,196.1725,196.1725,194.7601,194.9235,61465.0
2020-07-17 09:35:00,203.05,203.05,202.15,202.16,3550.0,195.0868,195.0868,194.2221,194.2317,3550.0
2020-07-17 09:40:00,202.14,202.15,201.68,201.95,5530.0,194.2125,194.2221,193.7705,194.0299,5530.0
2020-07-17 09:45:00,201.97,202.36,201.92,202.06,4642.0,194.0492,194.4239,194.0011,194.1356,4642.0
2020-07-17 09:50:00,202.21,202.25,202.03,202.11,3000.0,194.2797,194.3182,194.1068,194.1837,3000.0
2020-07-17 09:55:00,202.04,202.17,201.83,202.17,4600.0,194.1164,194.2413,193.9146,194.2413,4600.0
2020-07-17 10:00:00,202.15,202.15,201.69,202.04,10332.0,194.2221,194.2221,193.7801,194.1164,10332.0
2020-07-17 10:05:00,202.11,202.11,201.94,202.07,4671.0,194.1837,194.1837,194.0203,194.1452,4671.0
2020-07-17 10:10:00,202.11,202.76,202.1,202.76,9967.0,194.1837,194.8082,194.1741,194.8082,9967.0
2020-07-17 10:15:00,202.82,203.15,202.82,203.15,4800.0,194.8658,195.1829,194.8658,195.1829,4800.0
2020-07-17 10:20:00,203.32,203.35,202.87,202.91,13741.0,195.3462,195.375,194.9139,194.9523,13741.0
2020-07-17 10:25:00,202.91,203.14,202.87,203.05,13663.0,194.9523,195.1733,194.9139,195.0868,13663.0
2020-07-17 10:30:00,203.08,203.21,203.0,203.13,8793.0,195.1156,195.2405,195.0388,195.1637,8793.0
2020-07-17 10:35:00,203.16,203.38,203.04,203.24,14293.0,195.1925,195.4039,195.0772,195.2693,14293.0
2020-07-17 10:40:00,203.29,203.45,203.26,203.4,11163.0,195.3174,195.4711,195.2886,195.4231,11163.0
2020-07-17 10:45:00,203.44,203.65,203.41,203.59,12393.0,195.4615,195.6633,195.4327,195.6056,12393.0
2020-07-17 10:50:00,203.6,203.64,203.13,203.21,6442.0,195.6152,195.6537,195.1637,195.2405,6442.0
2020-07-17 10:55:00,203.19,203.3,203.0,203.07,8400.0,195.2213,195.327,195.0388,195.106,8400.0
2020-07-17 11:00:00,203.14,203.18,202.97,203.03,9110.0,195.1733,195.2117,195.0099,195.0676,9110.0
2020-07-17 11:05:00,203.04,203.15,202.96,203.03,19421.0,195.0772,195.1829,195.0003,195.0676,19421.0
2020-07-17 11:10:00,203.04,203.25,203.04,203.13,16923.0,195.0772,195.279,195.0772,195.1637,16923.0
2020-07-17 11:15:00,203.16,203.36,203.1,203.34,8060.0,195.1925,195.3846,195.1348,195.3654,8060.0
2020-07-17 11:20:00,203.36,203.52,203.14,203.5,9816.0,195.3846,195.5384,195.1733,195.5192,9816.0
2020-07-17 11:25:00,203.5,203.65,203.31,203.41,6237.0,195.5192,195.6633,195.3366,195.4327,6237.0
2020-07-17 11:30:00,203.52,203.52,203.14,203.14,4920.0,195.5384,195.5384,195.1733,195.1733,4920.0
2020-07-17 11:35:00,203.14,203.15,202.95,203.01,11465.0,195.1733,195.1829,194.9907,195.0484,11465.0
2020-07-17 11:40:00,203.05,203.05,202.83,202.93,7900.0,195.0868,195.0868,194.8754,194.9715,7900.0
2020-07-17 11:45:00,202.86,202.96,202.66,202.7,4900.0,194.9043,195.0003,194.7121,194.7505,4900.0
2020-07-17 11:50:00,202.7,203.15,202.7,203.15,9851.0,194.7505,195.1829,194.7505,195.1829,9851.0
2020-07-17 11:55:00,203.26,203.27,202.93,203.08,7600.0,195.2886,195.2982,194.9715,195.1156,7600.0
2020-07-17 12:00:00,203.09,203.42,203.04,203.42,5962.0,195.1252,195.4423,195.0772,195.4423,5962.0
2020-07-17 12:05:00,203.43,203.44,203.16,203.23,3600.0,195.4519,195.4615,195.1925,195.2597,3600.0
2020-07-17 12:10:00,203.27,203.31,203.21,203.27,2300.0,195.2982,195.3366,195.2405,195.2982,2300.0
2020-07-17 12:15:00,203.27,203.27,202.86,202.95,8606.0,195.2982,195.2982,194.9043,194.9907,8606.0
2020-07-17 12:20:00,202.99,203.18,202.99,203.09,7400.0,195.0292,195.2117,195.0292,195.1252,7400.0
2020-07-17 12:25:00,203.11,203.11,202.87,202.95,15405.0,195.1444,195.1444,194.9139,194.9907,15405.0
2020-07-17 12:30:00,202.98,203.18,202.98,203.12,7702.0,195.0195,195.2117,195.0195,195.1541,7702.0
2020-07-17 12:35:00,203.15,203.18,203.03,203.18,4228.0,195.1829,195.2117,195.0676,195.2117,4228.0
2020-07-17 12:40:00,203.25,203.25,203.1,203.1,3300.0,195.279,195.279,195.1348,195.1348,3300.0
2020-07-17 12:45:00,203.13,203.2,203.12,203.17,7066.0,195.1637,195.2309,195.1541,195.2021,7066.0
2020-07-17 12:50:00,203.22,203.72,203.2,203.55,24196.0,195.2501,195.7305,195.2309,195.5672,24196.0
2020-07-17 12:55:00,203.61,203.63,203.3,203.37,19765.0,195.6248,195.6441,195.327,195.3943,19765.0
2020-07-17 13:00:00,203.37,203.56,203.15,203.15,18901.0,195.3943,195.5768,195.1829,195.1829,18901.0
2020-07-17 13:05:00,203.24,203.25,203.05,203.24,6580.0,195.2693,195.279,195.0868,195.2693,6580.0
2020-07-17 13:10:00,203.25,203.28,202.8,202.91,6148.0,195.279,195.3078,194.8466,194.9523,6148.0
2020-07-17 13:15:00,202.87,202.9,202.59,202.89,8680.0,194.9139,194.9427,194.6448,194.9331,8680.0
2020-07-17 13:20:00,202.88,202.96,202.71,202.81,2902.0,194.9235,195.0003,194.7601,194.8562,2902.0
2020-07-17 13:25:00,202.82,202.92,202.62,202.62,4309.0,194.8658,194.9619,194.6737,194.6737,4309.0
2020-07-17 13:30:00,202.69,202.75,202.51,202.51,10652.0,194.7409,194.7986,194.568,194.568,10652.0
2020-07-17 13:35:00,202.56,202.66,202.53,202.66,5532.0,194.616,194.7121,194.5872,194.7121,5532.0
2020-07-17 13:40:00,202.64,202.67,202.48,202.56,4126.0,194.6929,194.7217,194.5392,194.616,4126.0
2020-07-17 13:45:00,202.58,202.64,202.5,202.5,3533.0,194.6352,194.6929,194.5584,194.5584,3533.0
2020-07-17 13:50:00,202.53,202.63,202.34,202.38,9465.0,194.5872,194.6833,194.4046,194.4431,9465.0
2020-07-17 13:55:00,202.38,202.5,202.24,202.44,16522.0,194.4431,194.5584,194.3086,194.5007,16522.0
2020-07-17 14:00:00,202.45,202.82,202.43,202.76,4207.0,194.5103,194.8658,194.4911,194.8082,4207.0
2020-07-17 14:05:00,202.78,202.81,202.71,202.72,4554.0,194.8274,194.8562,194.7601,194.7697,4554.0
2020-07-17 14:10:00,202.75,203.02,202.69,203.0,6693.0,194.7986,195.058,194.7409,195.0388,6693.0
2020-07-17 14:15:00,203.0,203.05,202.73,202.82,9229.0,195.0388,195.0868,194.7794,194.8658,9229.0
2020-07-17 14:20:00,202.77,202.94,202.77,202.93,3200.0,194.8178,194.9811,194.8178,194.9715,3200.0
2020-07-17 14:25:00,202.94,202.97,202.86,202.94,6206.0,194.9811,195.0099,194.9043,194.9811,6206.0
2020-07-17 14:30:00,202.95,203.02,202.88,202.88,3679.0,194.9907,195.058,194.9235,194.9235,3679.0
2020-07-17 14:35:00,202.88,202.89,202.7,202.75,4735.0,194.9235,194.9331,194.7505,194.7986,4735.0
2020-07-17 14:40:00,202.8,202.88,202.76,202.87,3500.0,194.8466,194.9235,194.8082,194.9139,3500.0
2020-07-17 14:45:00,202.83,202.92,202.65,202.7,8424.0,194.8754,194.9619,194.7025,194.7505,8424.0
2020-07-17 14:50:00,202.7,202.92,202.65,202.84,4500.0,194.7505,194.9619,194.7025,194.885,4500.0
2020-07-17 14:55:00,202.87,202.97,202.76,202.76,7700.0,194.9139,195.0099,194.8082,194.8082,7700.0
2020-07-17 15:00:00,202.79,202.97,202.78,202.84,3826.0,194.837,195.0099,194.8274,194.885,3826.0
2020-07-17 15:05:00,202.86,202.9,202.75,202.75,6336.0,194.9043,194.9427,194.7986,194.7986,6336.0
2020-07-17 15:10:00,202.71,202.81,202.57,202.57,3904.0,194.7601,194.8562,194.6256,194.6256,3904.0
2020-07-17 15:15:00,202.6,202.8,202.5,202.8,8158.0,194.6544,194.8466,194.5584,194.8466,8158.0
2020-07-17 15:20:00,202.76,203.02,202.76,202.94,5186.0,194.8082,195.058,194.8082,194.9811,5186.0
2020-07-17 15:25:00,202.97,203.01,202.83,202.88,9115.0,195.0099,195.0484,194.8754,194.9235,9115.0
2020-07-17 15:30:00,202.84,203.11,202.73,203.09,8680.0,194.885,195.1444,194.7794,195.1252,8680.0
2020-07-17 15:35:00,203.1,203.23,202.95,203.07,13202.0,195.1348,195.2597,194.9907,195.106,13202.0
2020-07-17 15:40:00,203.08,203.48,202.98,203.48,10103.0,195.1156,195.4999,195.0195,195.4999,10103.0
2020-07-17 15:45:00,203.49,204.03,203.31,204.03,18779.0,195.5095,196.0284,195.3366,196.0284,18779.0
2020-07-17 15:50:00,204.12,204.12,203.18,203.26,19560.0,196.1148,196.1148,195.2117,195.2886,19560.0
2020-07-17 15:55:00,203.32,203.97,203.27,203.7,75727.0,195.3462,195.9707,195.2982,195.7113,75727.0
2020-07-20 09:30:00,202.84,203.54,202.47,203.29,12204.0,194.885,195.5576,194.5295,195.3174,12204.0
2020-07-20 09:35:00,203.29,203.48,202.58,203.26,11281.0,195.3174,195.4999,194.6352,195.2886,11281.0
2020-07-20 09:40:00,203.49,203.49,202.96,203.14,7978.0,195.5095,195.5095,195.0003,195.1733,7978.0
2020-07-20 09:45:00,202.89,203.24,202.63,202.71,7399.0,194.9331,195.2693,194.6833,194.7601,7399.0
2020-07-20 09:50:00,202.65,202.98,202.61,202.67,9707.0,194.7025,195.0195,194.6641,194.7217,9707.0
2020-07-20 09:55:00,202.67,203.36,202.61,203.2,14435.0,194.7217,195.3846,194.6641,195.2309,14435.0
2020-07-20 10:00:00,203.15,203.41,202.92,203.41,7193.0,195.1829,195.4327,194.9619,195.4327,7193.0
2020-07-20 10:05:00,203.42,203.45,203.11,203.21,7625.0,195.4423,195.4711,195.1444,195.2405,7625.0
2020-07-20 10:10:00,203.16,203.28,202.86,203.27,8383.0,195.1925,195.3078,194.9043,195.2982,8383.0
2020-07-20 10:15:00,203.3,203.3,202.8,202.93,7602.0,195.327,195.327,194.8466,194.9715,7602.0
2020-07-20 10:20:00,202.92,202.92,202.4,202.41,17102.0,194.9619,194.9619,194.4623,194.4719,17102.0
2020-07-20 10:25:00,202.48,202.61,202.27,202.5,13590.0,194.5392,194.6641,194.3374,194.5584,13590.0
2020-07-20 10:30:00,202.62,203.22,202.53,203.11,4500.0,194.6737,195.2501,194.5872,195.1444,4500.0
2020-07-20 10:35:00,203.1,203.43,203.1,203.42,4200.0,195.1348,195.4519,195.1348,195.4423,4200.0
2020-07-20 10:40:00,203.37,203.67,203.31,203.53,4618.0,195.3943,195.6825,195.3366,195.548,4618.0
2020-07-20 10:45:00,203.53,203.87,203.49,203.83,6716.0,195.548,195.8746,195.5095,195.8362,6716.0
2020-07-20 10:50:00,203.76,203.81,203.48,203.63,5139.0,195.769,195.817,195.4999,195.6441,5139.0
2020-07-20 10:55:00,203.63,203.82,203.62,203.73,7869.0,195.6441,195.8266,195.6344,195.7401,7869.0
2020-07-20 11:00:00,203.73,203.81,203.57,203.78,4453.0,195.7401,195.817,195.5864,195.7882,4453.0
2020-07-20 11:05:00,203.84,204.04,203.79,203.88,4500.0,195.8458,196.038,195.7978,195.8843,4500.0
2020-07-20 11:10:00,203.83,204.07,203.83,204.05,5439.0,195.8362,196.0668,195.8362,196.0476,5439.0
2020-07-20 11:15:00,204.01,204.07,203.78,203.85,4100.0,196.0092,196.0668,195.7882,195.8554,4100.0
2020-07-20 11:20:00,203.8,203.82,203.6,203.68,2684.0,195.8074,195.8266,195.6152,195.6921,2684.0
2020-07-20 11:25:00,203.66,203.75,203.51,203.57,3116.0,195.6729,195.7593,195.5288,195.5864,3116.0
2020-07-20 11:30:00,203.59,203.59,203.35,203.46,4058.0,195.6056,195.6056,195.375,195.4807,4058.0
2020-07-20 11:35:00,203.39,203.59,203.33,203.56,2700.0,195.4135,195.6056,195.3558,195.5768,2700.0
2020-07-20 11:40:00,203.57,203.57,203.42,203.45,2492.0,195.5864,195.5864,195.4423,195.4711,2492.0
2020-07-20 11:45:00,203.38,203.55,203.38,203.49,5760.0,195.4039,195.5672,195.4039,195.5095,5760.0
2020-07-20 11:50:00,203.55,203.67,203.52,203.58,4250.0,195.5672,195.6825,195.5384,195.596,4250.0
2020-07-20 11:55:00,203.53,203.67,203.34,203.51,23234.0,195.548,195.6825,195.3654,195.5288,23234.0
2020-07-20 12:00:00,203.47,203.47,203.23,203.23,4026.0,195.4903,195.4903,195.2597,195.2597,4026.0
2020-07-20 12:05:00,203.2,203.35,203.2,203.3,2624.0,195.2309,195.375,195.2309,195.327,2624.0
2020-07-20 12:10:00,203.28,203.29,203.17,203.29,3468.0,195.3078,195.3174,195.2021,195.3174,3468.0
2020-07-20 12:15:00,203.25,203.89,203.25,203.75,7226.0,195.279,195.8939,195.279,195.7593,7226.0
2020-07-20 12:20:00,203.76,203.79,203.5,203.56,4981.0,195.769,195.7978,195.5192,195.5768,4981.0
2020-07-20 12:25:00,203.52,203.54,203.46,203.52,11516.0,195.5384,195.5576,195.4807,195.5384,11516.0
2020-07-20 12:30:00,203.57,203.85,203.57,203.8,3487.0,195.5864,195.8554,195.5864,195.8074,3487.0
2020-07-20 12:35:00,203.81,203.85,203.74,203.74,3037.0,195.817,195.8554,195.7497,195.7497,3037.0
2020-07-20 12:40:00,203.73,203.81,203.57,203.59,2996.0,195.7401,195.817,195.5864,195.6056,2996.0
2020-07-20 12:45:00,203.66,203.69,203.6,203.69,2023.0,195.6729,195.7017,195.6152,195.7017,2023.0
2020-07-20 12:50:00,203.68,203.94,203.68,203.88,3748.0,195.6921,195.9419,195.6921,195.8843,3748.0
2020-07-20 12:55:00,203.88,203.98,203.83,203.83,5649.0,195.8843,195.9803,195.8362,195.8362,5649.0
2020-07-20 13:00:00,203.87,203.87,203.69,203.71,3300.0,195.8746,195.8746,195.7017,195.7209,3300.0
2020-07-20 13:05:00,203.7,203.74,203.53,203.53,2800.0,195.7113,195.7497,195.548,195.548,2800.0
2020-07-20 13:10:00,203.62,203.68,203.49,203.52,4213.0,195.6344,195.6921,195.5095,195.5384,4213.0
2020-07-20 13:15:00,203.53,203.81,203.49,203.79,5277.0,195.548,195.817,195.5095,195.7978,5277.0
2020-07-20 13:20:00,203.74,203.83,203.56,203.57,18211.0,195.7497,195.8362,195.5768,195.5864,18211.0
2020-07-20 13:25:00,203.62,203.67,203.56,203.65,5392.0,195.6344,195.6825,195.5768,195.6633,5392.0
2020-07-20 13:30:00,203.66,203.66,203.54,203.56,5248.0,195.6729,195.6729,195.5576,195.5768,5248.0
2020-07-20 13:35:00,203.51,203.59,203.49,203.57,4101.0,195.5288,195.6056,195.5095,195.5864,4101.0
2020-07-20 13:40:00,203.61,203.86,203.53,203.86,7179.0,195.6248,195.865,195.548,195.865,7179.0
2020-07-20 13:45:00,203.88,203.96,203.83,203.92,6079.0,195.8843,195.9611,195.8362,195.9227,6079.0
2020-07-20 13:50:00,203.94,204.25,203.93,204.25,5489.0,195.9419,196.2397,195.9323,196.2397,5489.0
2020-07-20 13:55:00,204.22,204.22,204.05,204.1,3236.0,196.2109,196.2109,196.0476,196.0956,3236.0
2020-07-20 14:00:00,204.05,204.05,203.79,203.8,2026.0,196.0476,196.0476,195.7978,195.8074,2026.0
2020-07-20 14:05:00,203.79,203.85,203.68,203.68,2714.0,195.7978,195.8554,195.6921,195.6921,2714.0
2020-07-20 14:10:00,203.73,203.73,203.54,203.62,3743.0,195.7401,195.7401,195.5576,195.6344,3743.0
2020-07-20 14:15:00,203.67,203.75,203.6,203.69,3935.0,195.6825,195.7593,195.6152,195.7017,3935.0
2020-07-20 14:20:00,203.7,203.72,203.6,203.62,3249.0,195.7113,195.7305,195.6152,195.6344,3249.0
2020-07-20 14:25:00,203.63,203.75,203.6,203.6,4821.0,195.6441,195.7593,195.6152,195.6152,4821.0
2020-07-20 14:30:00,203.59,203.68,203.54,203.6,5064.0,195.6056,195.6921,195.5576,195.6152,5064.0
2020-07-20 14:35:00,203.58,203.73,203.53,203.68,10726.0,195.596,195.7401,195.548,195.6921,10726.0
2020-07-20 14:40:00,203.67,203.72,203.53,203.64,4213.0,195.6825,195.7305,195.548,195.6537,4213.0
2020-07-20 14:45:00,203.64,203.74,203.46,203.69,10320.0,195.6537,195.7497,195.4807,195.7017,10320.0
2020-07-20 14:50:00,203.73,203.8,203.68,203.71,6658.0,195.7401,195.8074,195.6921,195.7209,6658.0
2020-07-20 14:55:00,203.68,203.73,203.48,203.48,7087.0,195.6921,195.7401,195.4999,195.4999,7087.0
2020-07-20 15:00:00,203.53,203.64,203.52,203.61,6509.0,195.548,195.6537,195.5384,195.6248,6509.0
2020-07-20 15:05:00,203.6,203.63,203.39,203.55,10443.0,195.6152,195.6441,195.4135,195.5672,10443.0
2020-07-20 15:10:00,203.57,203.63,203.4,203.48,20226.0,195.5864,195.6441,195.4231,195.4999,20226.0
2020-07-20 15:15:00,203.48,203.63,203.47,203.56,11186.0,195.4999,195.6441,195.4903,195.5768,11186.0
2020-07-20 15:20:00,203.56,203.72,203.56,203.6,9325.0,195.5768,195.7305,195.5768,195.6152,9325.0
2020-07-20 15:25:00,203.61,203.92,203.61,203.9,7487.0,195.6248,195.9227,195.6248,195.9035,7487.0
2020-07-20 15:30:00,203.89,204.18,203.72,204.05,13263.0,195.8939,196.1725,195.7305,196.0476,13263.0
2020-07-20 15:35:00,204.08,204.12,203.62,203.63,11235.0,196.0764,196.1148,195.6344,195.6441,11235.0
2020-07-20 15:40:00,203.65,203.68,203.19,203.4,15023.0,195.6633,195.6921,195.2213,195.4231,15023.0
2020-07-20 15:45:00,203.41,203.79,203.4,203.66,32869.0,195.4327,195.7978,195.4231,195.6729,32869.0
2020-07-20 15:50:00,203.71,203.89,203.48,203.53,40804.0,195.7209,195.8939,195.4999,195.548,40804.0
2020-07-20 15:55:00,203.59,204.04,203.48,203.87,118626.0,195.6056,196.038,195.4999,195.8746,118626.0
2020-07-21 09:30:00,205.0,205.4,204.25,204.52,21461.0,196.9603,197.3446,196.2397,196.4992,21461.0
2020-07-21 09:35:00,204.6,204.83,203.96,204.23,5767.0,196.576,196.797,195.9611,196.2205,5767.0
2020-07-21 09:40:00,204.2,204.79,204.2,204.79,4687.0,196.1917,196.7586,196.1917,196.7586,4687.0
2020-07-21 09:45:00,204.83,205.16,204.74,204.78,7111.0,196.797,197.1141,196.7105,196.749,7111.0
2020-07-21 09:50:00,204.9,205.3,204.63,205.29,4012.0,196.8642,197.2486,196.6048,197.239,4012.0
2020-07-21 09:55:00,205.17,205.53,204.81,204.98,7991.0,197.1237,197.4695,196.7778,196.9411,7991.0
2020-07-21 10:00:00,204.99,205.08,204.67,204.88,6110.0,196.9507,197.0372,196.6433,196.845,6110.0
2020-07-21 10:05:00,204.95,205.06,204.78,204.79,3636.0,196.9123,197.018,196.749,196.7586,3636.0
2020-07-21 10:10:00,204.79,204.81,204.35,204.36,4013.0,196.7586,196.7778,196.3358,196.3454,4013.0
2020-07-21 10:15:00,204.4,204.6,204.37,204.53,4125.0,196.3839,196.576,196.355,196.5088,4125.0
2020-07-21 10:20:00,204.63,204.81,204.53,204.77,6960.0,196.6048,196.7778,196.5088,196.7393,6960.0
2020-07-21 10:25:00,204.84,204.84,204.54,204.65,5147.0,196.8066,196.8066,196.5184,196.6241,5147.0
2020-07-21 10:30:00,204.71,204.94,204.69,204.78,10871.0,196.6817,196.9027,196.6625,196.749,10871.0
2020-07-21 10:35:00,204.83,204.94,204.41,204.94,12959.0,196.797,196.9027,196.3935,196.9027,12959.0
2020-07-21 10:40:00,204.93,205.05,204.85,204.92,3884.0,196.8931,197.0084,196.8162,196.8835,3884.0
2020-07-21 10:45:00,204.96,205.07,204.8,204.92,5629.0,196.9219,197.0276,196.7682,196.8835,5629.0
2020-07-21 10:50:00,205.02,205.09,204.86,204.91,8395.0,196.9795,197.0468,196.8258,196.8739,8395.0
2020-07-21 10:55:00,204.92,204.97,204.68,204.85,6800.0,196.8835,196.9315,196.6529,196.8162,6800.0
2020-07-21 11:00:00,204.87,205.08,204.84,205.08,8200.0,196.8354,197.0372,196.8066,197.0372,8200.0
2020-07-21 11:05:00,205.02,205.07,204.77,204.86,8801.0,196.9795,197.0276,196.7393,196.8258,8801.0
2020-07-21 11:10:00,204.86,204.97,204.68,204.97,10819.0,196.8258,196.9315,196.6529,196.9315,10819.0
2020-07-21 11:15:00,205.02,205.05,204.76,204.78,6451.0,196.9795,197.0084,196.7297,196.749,6451.0
2020-07-21 11:20:00,204.8,204.99,204.79,204.85,4146.0,196.7682,196.9507,196.7586,196.8162,4146.0
2020-07-21 11:25:00,204.85,205.11,204.78,205.11,11124.0,196.8162,197.066,196.749,197.066,11124.0
2020-07-21 11:30:00,205.1,205.1,204.9,205.01,5442.0,197.0564,197.0564,196.8642,196.9699,5442.0
2020-07-21 11:35:00,205.02,205.21,205.0,205.14,10017.0,196.9795,197.1621,196.9603,197.0948,10017.0
2020-07-21 11:40:00,205.13,205.19,205.02,205.02,6278.0,197.0852,197.1429,196.9795,196.9795,6278.0
2020-07-21 11:45:00,205.05,205.27,205.03,205.08,5783.0,197.0084,197.2197,196.9891,197.0372,5783.0
2020-07-21 11:50:00,205.1,205.1,204.97,205.0,7488.0,197.0564,197.0564,196.9315,196.9603,7488.0
2020-07-21 11:55:00,204.99,205.18,204.87,205.12,6808.0,196.9507,197.1333,196.8354,197.0756,6808.0
2020-07-21 12:00:00,205.12,205.32,205.09,205.14,4000.0,197.0756,197.2678,197.0468,197.0948,4000.0
2020-07-21 12:05:00,205.16,205.22,205.12,205.13,2400.0,197.1141,197.1717,197.0756,197.0852,2400.0
2020-07-21 12:10:00,205.1,205.23,204.99,205.17,3725.0,197.0564,197.1813,196.9507,197.1237,3725.0
2020-07-21 12:15:00,205.18,205.43,205.17,205.42,6348.0,197.1333,197.3735,197.1237,197.3639,6348.0
2020-07-21 12:20:00,205.36,205.53,205.36,205.53,1831.0,197.3062,197.4695,197.3062,197.4695,1831.0
2020-07-21 12:25:00,205.56,205.61,205.31,205.31,3600.0,197.4984,197.5464,197.2582,197.2582,3600.0
2020-07-21 12:30:00,205.41,205.41,205.15,205.23,6838.0,197.3542,197.3542,197.1044,197.1813,6838.0
2020-07-21 12:35:00,205.23,205.42,205.2,205.4,3467.0,197.1813,197.3639,197.1525,197.3446,3467.0
2020-07-21 12:40:00,205.43,205.5,205.31,205.4,2897.0,197.3735,197.4407,197.2582,197.3446,2897.0
2020-07-21 12:45:00,205.33,205.33,205.25,205.31,1100.0,197.2774,197.2774,197.2005,197.2582,1100.0
2020-07-21 12:50:00,205.31,205.46,205.3,205.46,3177.0,197.2582,197.4023,197.2486,197.4023,3177.0
2020-07-21 12:55:00,205.53,205.57,205.31,205.42,6557.0,197.4695,197.508,197.2582,197.3639,6557.0
2020-07-21 13:00:00,205.41,205.44,205.29,205.34,3196.0,197.3542,197.3831,197.239,197.287,3196.0
2020-07-21 13:05:00,205.4,205.49,205.4,205.46,1828.0,197.3446,197.4311,197.3446,197.4023,1828.0
2020-07-21 13:10:00,205.49,205.64,205.36,205.36,4540.0,197.4311,197.5752,197.3062,197.3062,4540.0
2020-07-21 13:15:00,205.38,205.47,205.28,205.42,3400.0,197.3254,197.4119,197.2293,197.3639,3400.0
2020-07-21 13:20:00,205.49,205.54,205.39,205.49,2992.0,197.4311,197.4791,197.335,197.4311,2992.0
2020-07-21 13:25:00,205.42,205.7,205.27,205.65,4223.0,197.3639,197.6329,197.2197,197.5848,4223.0
2020-07-21 13:30:00,205.62,205.67,205.53,205.57,2001.0,197.556,197.6041,197.4695,197.508,2001.0
2020-07-21 13:35:00,205.58,205.69,205.48,205.54,3516.0,197.5176,197.6233,197.4215,197.4791,3516.0
2020-07-21 13:40:00,205.55,205.83,205.53,205.81,1828.0,197.4888,197.7578,197.4695,197.7386,1828.0
2020-07-21 13:45:00,205.83,205.86,205.78,205.86,3217.0,197.7578,197.7866,197.7097,197.7866,3217.0
2020-07-21 13:50:00,205.86,205.88,205.7,205.75,5294.0,197.7866,197.8058,197.6329,197.6809,5294.0
2020-07-21 13:55:00,205.73,206.04,205.72,205.85,2338.0,197.6617,197.9595,197.6521,197.777,2338.0
2020-07-21 14:00:00,205.82,205.89,205.78,205.86,2511.0,197.7482,197.8154,197.7097,197.7866,2511.0
2020-07-21 14:05:00,205.9,205.93,205.73,205.84,3897.0,197.825,197.8539,197.6617,197.7674,3897.0
2020-07-21 14:10:00,205.8,205.95,205.8,205.93,4151.0,197.729,197.8731,197.729,197.8539,4151.0
2020-07-21 14:15:00,205.93,205.93,205.68,205.75,4967.0,197.8539,197.8539,197.6137,197.6809,4967.0
2020-07-21 14:20:00,205.77,205.85,205.74,205.85,4472.0,197.7001,197.777,197.6713,197.777,4472.0
2020-07-21 14:25:00,205.82,205.99,205.82,205.99,2100.0,197.7482,197.9115,197.7482,197.9115,2100.0
2020-07-21 14:30:00,205.95,205.95,205.78,205.81,4231.0,197.8731,197.8731,197.7097,197.7386,4231.0
2020-07-21 14:35:00,205.79,205.84,205.7,205.79,7746.0,197.7193,197.7674,197.6329,197.7193,7746.0
2020-07-21 14:40:00,205.81,205.81,205.66,205.76,7742.0,197.7386,197.7386,197.5944,197.6905,7742.0
2020-07-21 14:45:00,205.77,205.79,205.6,205.6,4820.0,197.7001,197.7193,197.5368,197.5368,4820.0
2020-07-21 14:50:00,205.61,205.61,205.47,205.58,5646.0,197.5464,197.5464,197.4119,197.5176,5646.0
2020-07-21 14:55:00,205.56,205.7,205.55,205.61,5264.0,197.4984,197.6329,197.4888,197.5464,5264.0
2020-07-21 15:00:00,205.61,205.65,205.56,205.59,1767.0,197.5464,197.5848,197.4984,197.5272,1767.0
2020-07-21 15:05:00,205.55,205.63,205.55,205.62,7557.0,197.4888,197.5656,197.4888,197.556,7557.0
2020-07-21 15:10:00,205.65,205.7,205.46,205.47,11196.0,197.5848,197.6329,197.4023,197.4119,11196.0
2020-07-21 15:15:00,205.43,205.44,205.25,205.4,11073.0,197.3735,197.3831,197.2005,197.3446,11073.0
2020-07-21 15:20:00,205.38,205.64,205.35,205.51,5836.0,197.3254,197.5752,197.2966,197.4503,5836.0
2020-07-21 15:25:00,205.6,205.84,205.6,205.62,4086.0,197.5368,197.7674,197.5368,197.556,4086.0
2020-07-21 15:30:00,205.67,205.74,205.4,205.46,10136.0,197.6041,197.6713,197.3446,197.4023,10136.0
2020-07-21 15:35:00,205.51,205.53,205.4,205.52,16465.0,197.4503,197.4695,197.3446,197.4599,16465.0
2020-07-21 15:40:00,205.52,205.84,205.4,205.84,18831.0,197.4599,197.7674,197.3446,197.7674,18831.0
2020-07-21 15:45:00,205.85,205.85,205.43,205.55,12398.0,197.777,197.777,197.3735,197.4888,12398.0
2020-07-21 15:50:00,205.37,205.76,205.32,205.66,25413.0,197.3158,197.6905,197.2678,197.5944,25413.0
2020-07-21 15:55:00,205.71,206.27,205.67,206.22,57151.0,197.6425,198.1805,197.6041,198.1325,57151.0
2020-07-22 09:30:00,205.48,205.65,204.99,205.05,10404.0,197.4215,197.5848,196.9507,197.0084,10404.0
2020-07-22 09:35:00,205.0,205.53,205.0,205.43,6381.0,196.9603,197.4695,196.9603,197.3735,6381.0
2020-07-22 09:40:00,205.49,205.74,205.3,205.74,9352.0,197.4311,197.6713,197.2486,197.6713,9352.0
2020-07-22 09:45:00,205.77,205.77,205.35,205.51,4181.0,197.7001,197.7001,197.2966,197.4503,4181.0
2020-07-22 09:50:00,205.59,205.84,205.58,205.61,1913.0,197.5272,197.7674,197.5176,197.5464,1913.0
2020-07-22 09:55:00,205.6,206.02,205.39,206.02,5832.0,197.5368,197.9403,197.335,197.9403,5832.0
2020-07-22 10:00:00,205.98,206.01,205.66,205.72,5168.0,197.9019,197.9307,197.5944,197.6521,5168.0
2020-07-22 10:05:00,205.8,205.8,205.37,205.51,5966.0,197.729,197.729,197.3158,197.4503,5966.0
2020-07-22 10:10:00,205.5,205.55,205.31,205.31,3354.0,197.4407,197.4888,197.2582,197.2582,3354.0
2020-07-22 10:15:00,205.36,205.52,205.27,205.28,3402.0,197.3062,197.4599,197.2197,197.2293,3402.0
2020-07-22 10:20:00,205.24,205.28,204.97,205.2,8853.0,197.1909,197.2293,196.9315,197.1525,8853.0
2020-07-22 10:25:00,205.24,205.51,205.19,205.38,3631.0,197.1909,197.4503,197.1429,197.3254,3631.0
2020-07-22 10:30:00,205.35,205.98,205.26,205.96,12325.0,197.2966,197.9019,197.2101,197.8827,12325.0
2020-07-22 10:35:00,205.96,206.06,205.82,205.87,15047.0,197.8827,197.9788,197.7482,197.7962,15047.0
2020-07-22 10:40:00,205.84,205.99,205.66,205.92,8372.0,197.7674,197.9115,197.5944,197.8442,8372.0
2020-07-22 10:45:00,205.94,206.04,205.64,205.69,8099.0,197.8635,197.9595,197.5752,197.6233,8099.0
2020-07-22 10:50:00,205.6,206.01,205.5,205.83,15026.0,197.5368,197.9307,197.4407,197.7578,15026.0
2020-07-22 10:55:00,205.81,206.14,205.73,206.14,5540.0,197.7386,198.0556,197.6617,198.0556,5540.0
2020-07-22 11:00:00,206.14,206.25,205.91,206.11,5859.0,198.0556,198.1613,197.8346,198.0268,5859.0
2020-07-22 11:05:00,206.03,206.14,205.87,206.13,5103.0,197.9499,198.0556,197.7962,198.046,5103.0
2020-07-22 11:10:00,206.12,206.27,205.91,205.96,11914.0,198.0364,198.1805,197.8346,197.8827,11914.0
2020-07-22 11:15:00,205.99,206.17,205.96,206.02,2400.0,197.9115,198.0844,197.8827,197.9403,2400.0
2020-07-22 11:20:00,206.03,206.21,206.0,206.15,2905.0,197.9499,198.1229,197.9211,198.0652,2905.0
2020-07-22 11:25:00,206.22,206.3,206.11,206.13,4486.0,198.1325,198.2093,198.0268,198.046,4486.0
2020-07-22 11:30:00,206.11,206.14,205.98,206.09,2505.0,198.0268,198.0556,197.9019,198.0076,2505.0
2020-07-22 11:35:00,206.12,206.19,206.06,206.19,1555.0,198.0364,198.1037,197.9788,198.1037,1555.0
2020-07-22 11:40:00,206.19,206.39,206.19,206.38,3907.0,198.1037,198.2958,198.1037,198.2862,3907.0
2020-07-22 11:45:00,206.43,206.6,206.4,206.55,4518.0,198.3342,198.4976,198.3054,198.4495,4518.0
2020-07-22 11:50:00,206.53,206.6,206.42,206.42,2346.0,198.4303,198.4976,198.3246,198.3246,2346.0
2020-07-22 11:55:00,206.38,206.47,206.17,206.22,3065.0,198.2862,198.3727,198.0844,198.1325,3065.0
2020-07-22 12:00:00,206.24,206.24,205.97,206.13,78640.0,198.1517,198.1517,197.8923,198.046,78640.0
2020-07-22 12:05:00,206.13,206.14,205.98,206.08,9524.0,198.046,198.0556,197.9019,197.998,9524.0
2020-07-22 12:10:00,206.09,206.43,206.09,206.34,9893.0,198.0076,198.3342,198.0076,198.2478,9893.0
2020-07-22 12:15:00,206.41,206.75,206.38,206.64,3659.0,198.315,198.6417,198.2862,198.536,3659.0
2020-07-22 12:20:00,206.74,206.81,206.64,206.76,3400.0,198.6321,198.6993,198.536,198.6513,3400.0
2020-07-22 12:25:00,206.66,206.96,206.65,206.85,11740.0,198.5552,198.8435,198.5456,198.7378,11740.0
2020-07-22 12:30:00,206.92,207.05,206.92,207.03,3825.0,198.805,198.9299,198.805,198.9107,3825.0
2020-07-22 12:35:00,207.05,207.21,207.01,207.06,6685.0,198.9299,199.0837,198.8915,198.9395,6685.0
2020-07-22 12:40:00,206.89,207.03,206.85,207.01,2956.0,198.7762,198.9107,198.7378,198.8915,2956.0
2020-07-22 12:45:00,207.01,207.01,206.83,206.83,7787.0,198.8915,198.8915,198.7186,198.7186,7787.0
2020-07-22 12:50:00,206.83,206.99,206.8,206.91,7662.0,198.7186,198.8723,198.6897,198.7954,7662.0
2020-07-22 12:55:00,206.96,207.28,206.95,207.28,4267.0,198.8435,199.1509,198.8339,199.1509,4267.0
2020-07-22 13:00:00,207.23,207.35,207.2,207.34,4831.0,199.1029,199.2182,199.074,199.2086,4831.0
2020-07-22 13:05:00,207.31,207.47,207.22,207.4,3600.0,199.1797,199.3335,199.0933,199.2662,3600.0
2020-07-22 13:10:00,207.39,207.46,207.33,207.43,3396.0,199.2566,199.3239,199.1989,199.295,3396.0
2020-07-22 13:15:00,207.43,207.43,207.28,207.29,4279.0,199.295,199.295,199.1509,199.1605,4279.0
2020-07-22 13:20:00,207.34,207.39,207.29,207.3,125520.0,199.2086,199.2566,199.1605,199.1701,125520.0
2020-07-22 13:25:00,207.31,207.46,207.3,207.41,5019.0,199.1797,199.3239,199.1701,199.2758,5019.0
2020-07-22 13:30:00,207.42,207.49,207.35,207.44,3248.0,199.2854,199.3527,199.2182,199.3046,3248.0
2020-07-22 13:35:00,207.49,207.49,207.04,207.05,3500.0,199.3527,199.3527,198.9203,198.9299,3500.0
2020-07-22 13:40:00,207.01,207.06,206.91,206.91,7348.0,198.8915,198.9395,198.7954,198.7954,7348.0
2020-07-22 13:45:00,206.89,206.98,206.64,206.68,13443.0,198.7762,198.8627,198.536,198.5744,13443.0
2020-07-22 13:50:00,206.68,206.71,206.3,206.51,3000.0,198.5744,198.6033,198.2093,198.4111,3000.0
2020-07-22 13:55:00,206.46,206.66,206.3,206.37,4800.0,198.3631,198.5552,198.2093,198.2766,4800.0
2020-07-22 14:00:00,206.32,206.88,206.32,206.81,11448.0,198.2286,198.7666,198.2286,198.6993,11448.0
2020-07-22 14:05:00,206.78,206.82,206.55,206.75,3535.0,198.6705,198.7089,198.4495,198.6417,3535.0
2020-07-22 14:10:00,206.67,206.67,206.58,206.63,2274.0,198.5648,198.5648,198.4784,198.5264,2274.0
2020-07-22 14:15:00,206.63,206.65,206.53,206.61,5514.0,198.5264,198.5456,198.4303,198.5072,5514.0
2020-07-22 14:20:00,206.63,206.75,206.58,206.74,2703.0,198.5264,198.6417,198.4784,198.6321,2703.0
2020-07-22 14:25:00,206.75,206.76,206.61,206.75,6812.0,198.6417,198.6513,198.5072,198.6417,6812.0
2020-07-22 14:30:00,206.79,206.8,206.34,206.47,8115.0,198.6801,198.6897,198.2478,198.3727,8115.0
2020-07-22 14:35:00,206.47,206.53,206.41,206.45,4400.0,198.3727,198.4303,198.315,198.3535,4400.0
2020-07-22 14:40:00,206.41,206.54,206.41,206.54,4624.0,198.315,198.4399,198.315,198.4399,4624.0
2020-07-22 14:45:00,206.57,206.61,206.37,206.37,4089.0,198.4688,198.5072,198.2766,198.2766,4089.0
2020-07-22 14:50:00,206.33,206.61,206.33,206.61,5334.0,198.2382,198.5072,198.2382,198.5072,5334.0
2020-07-22 14:55:00,206.59,206.64,206.53,206.55,6683.0,198.488,198.536,198.4303,198.4495,6683.0
2020-07-22 15:00:00,206.59,206.82,206.54,206.8,8574.0,198.488,198.7089,198.4399,198.6897,8574.0
2020-07-22 15:05:00,206.77,206.8,206.64,206.74,7863.0,198.6609,198.6897,198.536,198.6321,7863.0
2020-07-22 15:10:00,206.76,206.87,206.7,206.81,9548.0,198.6513,198.757,198.5937,198.6993,9548.0
2020-07-22 15:15:00,206.78,206.82,206.7,206.74,7997.0,198.6705,198.7089,198.5937,198.6321,7997.0
2020-07-22 15:20:00,206.73,206.85,206.73,206.82,4200.0,198.6225,198.7378,198.6225,198.7089,4200.0
2020-07-22 15:25:00,206.82,206.87,206.71,206.76,10169.0,198.7089,198.757,198.6033,198.6513,10169.0
2020-07-22 15:30:00,206.8,206.84,206.69,206.72,12923.0,198.6897,198.7282,198.584,198.6129,12923.0
2020-07-22 15:35:00,206.71,207.04,206.71,207.02,94774.0,198.6033,198.9203,198.6033,198.9011,94774.0
2020-07-22 15:40:00,207.0,207.19,206.99,207.09,6140.0,198.8819,199.0644,198.8723,198.9684,6140.0
2020-07-22 15:45:00,207.13,207.39,207.1,207.34,10984.0,199.0068,199.2566,198.978,199.2086,10984.0
2020-07-22 15:50:00,207.36,207.62,207.31,207.45,21026.0,199.2278,199.4776,199.1797,199.3142,21026.0
2020-07-22 15:55:00,207.45,207.95,207.37,207.85,61613.0,199.3142,199.7946,199.2374,199.6986,61613.0
2020-07-23 09:30:00,207.7,208.69,207.7,208.65,8878.0,199.5544,200.5056,199.5544,200.4672,8878.0
2020-07-23 09:35:00,208.44,208.56,207.88,207.88,2124.0,200.2654,200.3807,199.7274,199.7274,2124.0
2020-07-23 09:40:00,207.83,208.14,207.79,207.82,1624.0,199.6793,199.9772,199.6409,199.6697,1624.0
2020-07-23 09:45:00,207.82,207.94,207.37,207.59,7383.0,199.6697,199.785,199.2374,199.4488,7383.0
2020-07-23 09:50:00,207.58,207.79,207.38,207.63,3793.0,199.4391,199.6409,199.247,199.4872,3793.0
2020-07-23 09:55:00,207.59,207.64,207.47,207.59,2900.0,199.4488,199.4968,199.3335,199.4488,2900.0
2020-07-23 10:00:00,207.6,207.92,207.56,207.83,3001.0,199.4584,199.7658,199.4199,199.6793,3001.0
2020-07-23 10:05:00,207.86,208.14,207.86,208.03,2838.0,199.7082,199.9772,199.7082,199.8715,2838.0
2020-07-23 10:10:00,208.09,208.13,207.94,208.03,1554.0,199.9291,199.9676,199.785,199.8715,1554.0
2020-07-23 10:15:00,208.01,208.16,207.93,208.0,3024.0,199.8523,199.9964,199.7754,199.8427,3024.0
2020-07-23 10:20:00,207.9,207.94,207.66,207.75,2999.0,199.7466,199.785,199.516,199.6025,2999.0
2020-07-23 10:25:00,207.79,208.09,207.78,208.05,6513.0,199.6409,199.9291,199.6313,199.8907,6513.0
2020-07-23 10:30:00,208.04,208.59,208.01,208.5,12947.0,199.8811,200.4095,199.8523,200.3231,12947.0
2020-07-23 10:35:00,208.48,208.74,208.24,208.35,33031.0,200.3038,200.5537,200.0733,200.1789,33031.0
2020-07-23 10:40:00,208.36,208.59,208.35,208.43,17815.0,200.1886,200.4095,200.1789,200.2558,17815.0
2020-07-23 10:45:00,208.41,208.5,208.14,208.19,9017.0,200.2366,200.3231,199.9772,200.0252,9017.0
2020-07-23 10:50:00,208.21,208.31,208.14,208.2,7936.0,200.0444,200.1405,199.9772,200.0348,7936.0
2020-07-23 10:55:00,208.19,208.22,207.91,207.98,4484.0,200.0252,200.054,199.7562,199.8235,4484.0
2020-07-23 11:00:00,208.05,208.1,207.78,207.81,5078.0,199.8907,199.9388,199.6313,199.6601,5078.0
2020-07-23 11:05:00,207.78,208.01,207.67,207.77,14290.0,199.6313,199.8523,199.5256,199.6217,14290.0
2020-07-23 11:10:00,207.74,207.74,207.53,207.59,6309.0,199.5929,199.5929,199.3911,199.4488,6309.0
2020-07-23 11:15:00,207.56,207.64,207.3,207.32,9381.0,199.4199,199.4968,199.1701,199.1893,9381.0
2020-07-23 11:20:00,207.28,207.28,207.05,207.23,5643.0,199.1509,199.1509,198.9299,199.1029,5643.0
2020-07-23 11:25:00,207.26,207.74,207.24,207.67,4063.0,199.1317,199.5929,199.1125,199.5256,4063.0
2020-07-23 11:30:00,207.63,208.03,207.58,208.03,3169.0,199.4872,199.8715,199.4391,199.8715,3169.0
2020-07-23 11:35:00,207.99,208.05,207.82,208.04,1806.0,199.8331,199.8907,199.6697,199.8811,1806.0
2020-07-23 11:40:00,208.01,208.01,207.76,207.77,2843.0,199.8523,199.8523,199.6121,199.6217,2843.0
2020-07-23 11:45:00,207.68,208.08,207.68,207.97,7842.0,199.5352,199.9195,199.5352,199.8138,7842.0
2020-07-23 11:50:00,207.89,207.96,207.81,207.83,2447.0,199.737,199.8042,199.6601,199.6793,2447.0
2020-07-23 11:55:00,207.86,207.86,207.62,207.73,1532.0,199.7082,199.7082,199.4776,199.5833,1532.0
2020-07-23 12:00:00,207.66,207.76,207.64,207.64,2141.0,199.516,199.6121,199.4968,199.4968,2141.0
2020-07-23 12:05:00,207.59,207.63,207.47,207.51,5293.0,199.4488,199.4872,199.3335,199.3719,5293.0
2020-07-23 12:10:00,207.5,207.61,207.41,207.43,7289.0,199.3623,199.468,199.2758,199.295,7289.0
2020-07-23 12:15:00,207.41,207.49,207.25,207.31,5245.0,199.2758,199.3527,199.1221,199.1797,5245.0
2020-07-23 12:20:00,207.31,207.4,207.29,207.32,2400.0,199.1797,199.2662,199.1605,199.1893,2400.0
2020-07-23 12:25:00,207.31,207.53,207.2,207.43,3760.0,199.1797,199.3911,199.074,199.295,3760.0
2020-07-23 12:30:00,207.49,207.54,207.29,207.3,3599.0,199.3527,199.4007,199.1605,199.1701,3599.0
2020-07-23 12:35:00,207.32,207.36,207.13,207.32,4032.0,199.1893,199.2278,199.0068,199.1893,4032.0
2020-07-23 12:40:00,207.31,207.44,207.23,207.23,2567.0,199.1797,199.3046,199.1029,199.1029,2567.0
2020-07-23 12:45:00,207.25,207.28,207.11,207.16,2946.0,199.1221,199.1509,198.9876,199.0356,2946.0
2020-07-23 12:50:00,207.2,207.34,207.15,207.34,4527.0,199.074,199.2086,199.026,199.2086,4527.0
2020-07-23 12:55:00,207.38,207.44,207.25,207.38,4840.0,199.247,199.3046,199.1221,199.247,4840.0
2020-07-23 13:00:00,207.36,207.64,207.35,207.59,3000.0,199.2278,199.4968,199.2182,199.4488,3000.0
2020-07-23 13:05:00,207.56,207.84,207.53,207.6,4268.0,199.4199,199.6889,199.3911,199.4584,4268.0
2020-07-23 13:10:00,207.7,207.77,207.59,207.68,3300.0,199.5544,199.6217,199.4488,199.5352,3300.0
2020-07-23 13:15:00,207.7,207.77,207.53,207.59,3426.0,199.5544,199.6217,199.3911,199.4488,3426.0
2020-07-23 13:20:00,207.45,207.54,207.45,207.49,4250.0,199.3142,199.4007,199.3142,199.3527,4250.0
2020-07-23 13:25:00,207.44,207.57,207.44,207.53,4285.0,199.3046,199.4295,199.3046,199.3911,4285.0
2020-07-23 13:30:00,207.43,207.54,207.4,207.5,4913.0,199.295,199.4007,199.2662,199.3623,4913.0
2020-07-23 13:35:00,207.43,207.67,207.38,207.5,9641.0,199.295,199.5256,199.247,199.3623,9641.0
2020-07-23 13:40:00,207.41,207.48,207.21,207.24,9369.0,199.2758,199.3431,199.0837,199.1125,9369.0
2020-07-23 13:45:00,207.3,207.54,207.28,207.35,6441.0,199.1701,199.4007,199.1509,199.2182,6441.0
2020-07-23 13:50:00,207.23,207.23,206.99,207.12,4939.0,199.1029,199.1029,198.8723,198.9972,4939.0
2020-07-23 13:55:00,207.08,207.09,206.69,206.85,3539.0,198.9588,198.9684,198.584,198.7378,3539.0
2020-07-23 14:00:00,206.86,207.14,206.62,206.71,4449.0,198.7474,199.0164,198.5168,198.6033,4449.0
2020-07-23 14:05:00,206.87,207.0,206.69,206.76,3700.0,198.757,198.8819,198.584,198.6513,3700.0
2020-07-23 14:10:00,206.69,206.71,206.58,206.59,4820.0,198.584,198.6033,198.4784,198.488,4820.0
2020-07-23 14:15:00,206.61,206.73,206.3,206.7,13768.0,198.5072,198.6225,198.2093,198.5937,13768.0
2020-07-23 14:20:00,206.73,207.08,206.47,207.03,40896.0,198.6225,198.9588,198.3727,198.9107,40896.0
2020-07-23 14:25:00,207.04,207.09,206.84,206.97,32819.0,198.9203,198.9684,198.7282,198.8531,32819.0
2020-07-23 14:30:00,206.96,207.1,206.65,206.85,16533.0,198.8435,198.978,198.5456,198.7378,16533.0
2020-07-23 14:35:00,206.86,207.0,206.52,206.62,38940.0,198.7474,198.8819,198.4207,198.5168,38940.0
2020-07-23 14:40:00,206.61,207.01,206.61,206.81,23751.0,198.5072,198.8915,198.5072,198.6993,23751.0
2020-07-23 14:45:00,206.78,207.08,206.74,206.99,15903.0,198.6705,198.9588,198.6321,198.8723,15903.0
2020-07-23 14:50:00,207.06,207.29,207.02,207.15,3201.0,198.9395,199.1605,198.9011,199.026,3201.0
2020-07-23 14:55:00,207.07,207.14,206.98,207.02,4203.0,198.9491,199.0164,198.8627,198.9011,4203.0
2020-07-23 15:00:00,207.02,207.2,207.0,207.18,3774.0,198.9011,199.074,198.8819,199.0548,3774.0
2020-07-23 15:05:00,207.21,207.25,207.01,207.05,3494.0,199.0837,199.1221,198.8915,198.9299,3494.0
2020-07-23 15:10:00,207.11,207.16,206.97,207.09,5790.0,198.9876,199.0356,198.8531,198.9684,5790.0
2020-07-23 15:15:00,207.06,207.33,207.05,207.19,3931.0,198.9395,199.1989,198.9299,199.0644,3931.0
2020-07-23 15:20:00,207.24,207.33,207.1,207.17,4848.0,199.1125,199.1989,198.978,199.0452,4848.0
2020-07-23 15:25:00,207.1,207.11,206.8,207.07,7785.0,198.978,198.9876,198.6897,198.9491,7785.0
2020-07-23 15:30:00,207.02,207.15,206.82,207.15,17498.0,198.9011,199.026,198.7089,199.026,17498.0
2020-07-23 15:35:00,207.12,207.36,206.87,207.23,8964.0,198.9972,199.2278,198.757,199.1029,8964.0
2020-07-23 15:40:00,207.21,207.45,207.12,207.44,8279.0,199.0837,199.3142,198.9972,199.3046,8279.0
2020-07-23 15:45:00,207.36,207.5,207.04,207.28,15292.0,199.2278,199.3623,198.9203,199.1509,15292.0
2020-07-23 15:50:00,206.98,207.41,206.36,207.37,48689.0,198.8627,199.2758,198.267,199.2374,48689.0
2020-07-23 15:55:00,207.33,207.62,207.21,207.36,61604.0,199.1989,199.4776,199.0837,199.2278,61604.0
2020-07-24 09:30:00,207.04,207.57,206.7,206.89,14449.0,198.9203,199.4295,198.5937,198.7762,14449.0
2020-07-24 09:35:00,206.83,207.77,206.78,207.77,7361.0,198.7186,199.6217,198.6705,199.6217,7361.0
2020-07-24 09:40:00,207.83,208.44,207.65,207.65,3798.0,199.6793,200.2654,199.5064,199.5064,3798.0
2020-07-24 09:45:00,207.34,208.42,207.19,208.42,4600.0,199.2086,200.2462,199.0644,200.2462,4600.0
2020-07-24 09:50:00,208.38,208.62,207.92,208.14,8885.0,200.2078,200.4384,199.7658,199.9772,8885.0
2020-07-24 09:55:00,208.29,208.44,208.08,208.08,8986.0,200.1213,200.2654,199.9195,199.9195,8986.0
2020-07-24 10:00:00,208.08,208.66,208.01,208.01,6916.0,199.9195,200.4768,199.8523,199.8523,6916.0
2020-07-24 10:05:00,207.89,208.12,207.76,207.97,8503.0,199.737,199.958,199.6121,199.8138,8503.0
2020-07-24 10:10:00,207.99,208.46,207.99,208.39,8191.0,199.8331,200.2846,199.8331,200.2174,8191.0
2020-07-24 10:15:00,208.42,208.52,208.19,208.23,9212.0,200.2462,200.3423,200.0252,200.0637,9212.0
2020-07-24 10:20:00,208.19,208.19,207.5,207.62,7484.0,200.0252,200.0252,199.3623,199.4776,7484.0
2020-07-24 10:25:00,207.59,207.97,207.58,207.59,10099.0,199.4488,199.8138,199.4391,199.4488,10099.0
2020-07-24 10:30:00,207.53,207.67,207.34,207.57,9509.0,199.3911,199.5256,199.2086,199.4295,9509.0
2020-07-24 10:35:00,207.58,207.58,207.41,207.55,11784.0,199.4391,199.4391,199.2758,199.4103,11784.0
2020-07-24 10:40:00,207.57,207.57,206.97,207.09,10301.0,199.4295,199.4295,198.8531,198.9684,10301.0
2020-07-24 10:45:00,207.2,207.35,207.08,207.28,3652.0,199.074,199.2182,198.9588,199.1509,3652.0
2020-07-24 10:50:00,207.19,207.41,207.1,207.16,4500.0,199.0644,199.2758,198.978,199.0356,4500.0
2020-07-24 10:55:00,207.11,207.43,207.07,207.43,2760.0,198.9876,199.295,198.9491,199.295,2760.0
2020-07-24 11:00:00,207.44,207.6,207.4,207.47,4725.0,199.3046,199.4584,199.2662,199.3335,4725.0
2020-07-24 11:05:00,207.48,207.48,207.25,207.26,4484.0,199.3431,199.3431,199.1221,199.1317,4484.0
2020-07-24 11:10:00,207.2,207.28,206.94,206.95,5414.0,199.074,199.1509,198.8242,198.8339,5414.0
2020-07-24 11:15:00,206.92,207.1,206.73,206.89,21210.0,198.805,198.978,198.6225,198.7762,21210.0
2020-07-24 11:20:00,206.86,207.02,206.84,207.01,17742.0,198.7474,198.9011,198.7282,198.8915,17742.0
2020-07-24 11:25:00,206.98,206.99,206.82,206.92,11904.0,198.8627,198.8723,198.7089,198.805,11904.0
2020-07-24 11:30:00,206.88,207.02,206.81,207.01,17078.0,198.7666,198.9011,198.6993,198.8915,17078.0
2020-07-24 11:35:00,206.97,207.2,206.97,207.09,3920.0,198.8531,199.074,198.8531,198.9684,3920.0
2020-07-24 11:40:00,207.06,207.38,207.06,207.33,1911.0,198.9395,199.247,198.9395,199.1989,1911.0
2020-07-24 11:45:00,207.35,207.37,207.0,207.0,2606.0,199.2182,199.2374,198.8819,198.8819,2606.0
2020-07-24 11:50:00,207.09,207.2,207.03,207.16,5273.0,198.9684,199.074,198.9107,199.0356,5273.0
2020-07-24 11:55:00,207.15,207.18,206.97,207.15,5153.0,199.026,199.0548,198.8531,199.026,5153.0
2020-07-24 12:00:00,207.21,207.26,207.07,207.09,2770.0,199.0837,199.1317,198.9491,198.9684,2770.0
2020-07-24 12:05:00,207.04,207.06,206.94,207.0,6800.0,198.9203,198.9395,198.8242,198.8819,6800.0
2020-07-24 12:10:00,207.02,207.17,206.95,207.12,5899.0,198.9011,199.0452,198.8339,198.9972,5899.0
2020-07-24 12:15:00,207.13,207.3,207.13,207.18,3050.0,199.0068,199.1701,199.0068,199.0548,3050.0
2020-07-24 12:20:00,207.21,207.35,207.11,207.18,3409.0,199.0837,199.2182,198.9876,199.0548,3409.0
2020-07-24 12:25:00,207.19,207.45,207.14,207.41,4313.0,199.0644,199.3142,199.0164,199.2758,4313.0
2020-07-24 12:30:00,207.48,207.7,207.17,207.22,6084.0,199.3431,199.5544,199.0452,199.0933,6084.0
2020-07-24 12:35:00,207.21,207.32,207.21,207.32,1500.0,199.0837,199.1893,199.0837,199.1893,1500.0
2020-07-24 12:40:00,207.34,207.34,207.03,207.06,2800.0,199.2086,199.2086,198.9107,198.9395,2800.0
2020-07-24 12:45:00,207.1,207.15,207.01,207.13,11800.0,198.978,199.026,198.8915,199.0068,11800.0
2020-07-24 12:50:00,207.11,207.11,207.0,207.08,2100.0,198.9876,198.9876,198.8819,198.9588,2100.0
2020-07-24 12:55:00,207.09,207.16,207.03,207.16,3300.0,198.9684,199.0356,198.9107,199.0356,3300.0
2020-07-24 13:00:00,207.09,207.25,207.09,207.14,1600.0,198.9684,199.1221,198.9684,199.0164,1600.0
2020-07-24 13:05:00,207.13,207.15,207.04,207.1,2200.0,199.0068,199.026,198.9203,198.978,2200.0
2020-07-24 13:10:00,207.09,207.25,207.03,207.03,3385.0,198.9684,199.1221,198.9107,198.9107,3385.0
2020-07-24 13:15:00,207.07,207.08,206.95,207.06,2711.0,198.9491,198.9588,198.8339,198.9395,2711.0
2020-07-24 13:20:00,207.07,207.3,207.07,207.3,2800.0,198.9491,199.1701,198.9491,199.1701,2800.0
2020-07-24 13:25:00,207.31,207.53,207.31,207.53,5981.0,199.1797,199.3911,199.1797,199.3911,5981.0
2020-07-24 13:30:00,207.52,207.59,207.44,207.44,3810.0,199.3815,199.4488,199.3046,199.3046,3810.0
2020-07-24 13:35:00,207.44,207.45,207.33,207.33,2801.0,199.3046,199.3142,199.1989,199.1989,2801.0
2020-07-24 13:40:00,207.33,207.39,207.3,207.34,2703.0,199.1989,199.2566,199.1701,199.2086,2703.0
2020-07-24 13:45:00,207.4,207.49,207.37,207.48,3301.0,199.2662,199.3527,199.2374,199.3431,3301.0
2020-07-24 13:50:00,207.41,207.43,207.12,207.12,4400.0,199.2758,199.295,198.9972,198.9972,4400.0
2020-07-24 13:55:00,207.11,207.13,206.92,207.13,10923.0,198.9876,199.0068,198.805,199.0068,10923.0
2020-07-24 14:00:00,207.06,207.22,207.0,207.0,5514.0,198.9395,199.0933,198.8819,198.8819,5514.0
2020-07-24 14:05:00,207.0,207.1,206.99,207.04,3748.0,198.8819,198.978,198.8723,198.9203,3748.0
2020-07-24 14:10:00,207.02,207.08,206.93,206.96,9412.0,198.9011,198.9588,198.8146,198.8435,9412.0
2020-07-24 14:15:00,206.99,207.1,206.94,207.03,18592.0,198.8723,198.978,198.8242,198.9107,18592.0
2020-07-24 14:20:00,207.04,207.18,207.0,207.17,8761.0,198.9203,199.0548,198.8819,199.0452,8761.0
2020-07-24 14:25:00,207.16,207.19,207.03,207.06,6300.0,199.0356,199.0644,198.9107,198.9395,6300.0
2020-07-24 14:30:00,207.09,207.1,206.96,207.06,16396.0,198.9684,198.978,198.8435,198.9395,16396.0
2020-07-24 14:35:00,207.05,207.05,206.71,207.0,23937.0,198.9299,198.9299,198.6033,198.8819,23937.0
2020-07-24 14:40:00,207.0,207.09,206.94,206.97,3396.0,198.8819,198.9684,198.8242,198.8531,3396.0
2020-07-24 14:45:00,207.0,207.02,206.83,206.83,4800.0,198.8819,198.9011,198.7186,198.7186,4800.0
2020-07-24 14:50:00,206.82,207.05,206.6,206.84,14707.0,198.7089,198.9299,198.4976,198.7282,14707.0
2020-07-24 14:55:00,206.86,207.01,206.64,206.81,13141.0,198.7474,198.8915,198.536,198.6993,13141.0
2020-07-24 15:00:00,206.79,207.09,206.79,207.09,2498.0,198.6801,198.9684,198.6801,198.9684,2498.0
2020-07-24 15:05:00,207.02,207.05,206.83,206.95,4300.0,198.9011,198.9299,198.7186,198.8339,4300.0
2020-07-24 15:10:00,206.92,207.2,206.92,206.99,5728.0,198.805,199.074,198.805,198.8723,5728.0
2020-07-24 15:15:00,206.97,207.0,206.72,206.78,8264.0,198.8531,198.8819,198.6129,198.6705,8264.0
2020-07-24 15:20:00,206.8,206.99,206.8,206.82,5693.0,198.6897,198.8723,198.6897,198.7089,5693.0
2020-07-24 15:25:00,206.79,206.87,206.55,206.77,10555.0,198.6801,198.757,198.4495,198.6609,10555.0
2020-07-24 15:30:00,206.72,206.86,206.41,206.71,45080.0,198.6129,198.7474,198.315,198.6033,45080.0
2020-07-24 15:35:00,206.74,206.96,206.63,206.93,20727.0,198.6321,198.8435,198.5264,198.8146,20727.0
2020-07-24 15:40:00,206.93,207.11,206.72,206.72,9276.0,198.8146,198.9876,198.6129,198.6129,9276.0
2020-07-24 15:45:00,206.73,206.92,206.73,206.83,16761.0,198.6225,198.805,198.6225,198.7186,16761.0
2020-07-24 15:50:00,206.81,207.23,206.79,206.95,25906.0,198.6993,199.1029,198.6801,198.8339,25906.0
2020-07-24 15:55:00,206.95,207.17,206.76,207.16,45040.0,198.8339,199.0452,198.6513,199.0356,45040.0
2020-07-27 09:30:00,207.57,207.59,205.44,206.02,20359.0,199.4295,199.4488,197.3831,197.9403,20359.0
2020-07-27 09:35:00,206.14,206.25,205.69,206.06,2835.0,198.0556,198.1613,197.6233,197.9788,2835.0
2020-07-27 09:40:00,206.09,206.45,206.06,206.33,5920.0,198.0076,198.3535,197.9788,198.2382,5920.0
2020-07-27 09:45:00,206.15,206.16,205.37,205.42,7543.0,198.0652,198.0748,197.3158,197.3639,7543.0
2020-07-27 09:50:00,205.4,205.82,205.16,205.82,8100.0,197.3446,197.7482,197.1141,197.7482,8100.0
2020-07-27 09:55:00,206.21,206.27,206.02,206.02,8839.0,198.1229,198.1805,197.9403,197.9403,8839.0
2020-07-27 10:00:00,205.91,206.76,205.8,206.75,11689.0,197.8346,198.6513,197.729,198.6417,11689.0
2020-07-27 10:05:00,206.73,207.03,206.73,206.84,12449.0,198.6225,198.9107,198.6225,198.7282,12449.0
2020-07-27 10:10:00,206.9,207.22,206.9,207.03,4467.0,198.7858,199.0933,198.7858,198.9107,4467.0
2020-07-27 10:15:00,207.07,207.31,207.05,207.15,7525.0,198.9491,199.1797,198.9299,199.026,7525.0
2020-07-27 10:20:00,207.26,207.55,207.08,207.55,7446.0,199.1317,199.4103,198.9588,199.4103,7446.0
2020-07-27 10:25:00,207.43,207.43,207.18,207.27,3470.0,199.295,199.295,199.0548,199.1413,3470.0
2020-07-27 10:30:00,207.2,207.2,206.98,207.1,3817.0,199.074,199.074,198.8627,198.978,3817.0
2020-07-27 10:35:00,207.07,207.62,207.05,207.61,63803.0,198.9491,199.4776,198.9299,199.468,63803.0
2020-07-27 10:40:00,207.59,207.77,207.48,207.54,8199.0,199.4488,199.6217,199.3431,199.4007,8199.0
2020-07-27 10:45:00,207.55,207.63,207.14,207.63,7419.0,199.4103,199.4872,199.0164,199.4872,7419.0
2020-07-27 10:50:00,207.64,207.77,207.38,207.4,21958.0,199.4968,199.6217,199.247,199.2662,21958.0
2020-07-27 10:55:00,207.31,207.58,207.04,207.04,104023.0,199.1797,199.4391,198.9203,198.9203,104023.0
2020-07-27 11:00:00,207.11,207.42,207.11,207.13,31290.0,198.9876,199.2854,198.9876,199.0068,31290.0
2020-07-27 11:05:00,207.2,207.36,207.09,207.19,9883.0,199.074,199.2278,198.9684,199.0644,9883.0
2020-07-27 11:10:00,207.12,207.14,206.84,206.84,14887.0,198.9972,199.0164,198.7282,198.7282,14887.0
2020-07-27 11:15:00,206.83,206.85,206.73,206.79,3265.0,198.7186,198.7378,198.6225,198.6801,3265.0
2020-07-27 11:20:00,206.81,206.82,206.35,206.37,4190.0,198.6993,198.7089,198.2574,198.2766,4190.0
2020-07-27 11:25:00,206.42,206.54,206.26,206.27,4762.0,198.3246,198.4399,198.1709,198.1805,4762.0
2020-07-27 11:30:00,206.28,206.67,206.28,206.65,9242.0,198.1901,198.5648,198.1901,198.5456,9242.0
2020-07-27 11:35:00,206.56,206.56,206.15,206.38,8480.0,198.4591,198.4591,198.0652,198.2862,8480.0
2020-07-27 11:40:00,206.46,206.59,206.45,206.53,4708.0,198.3631,198.488,198.3535,198.4303,4708.0
2020-07-27 11:45:00,206.61,206.73,206.55,206.59,3411.0,198.5072,198.6225,198.4495,198.488,3411.0
2020-07-27 11:50:00,206.61,206.65,206.42,206.49,9625.0,198.5072,198.5456,198.3246,198.3919,9625.0
2020-07-27 11:55:00,206.57,206.65,206.45,206.6,8266.0,198.4688,198.5456,198.3535,198.4976,8266.0
2020-07-27 12:00:00,206.58,206.75,206.58,206.67,3333.0,198.4784,198.6417,198.4784,198.5648,3333.0
2020-07-27 12:05:00,206.7,206.75,206.53,206.55,4598.0,198.5937,198.6417,198.4303,198.4495,4598.0
2020-07-27 12:10:00,206.56,206.58,206.38,206.52,5300.0,198.4591,198.4784,198.2862,198.4207,5300.0
2020-07-27 12:15:00,206.52,206.52,206.3,206.37,4354.0,198.4207,198.4207,198.2093,198.2766,4354.0
2020-07-27 12:20:00,206.37,206.48,206.32,206.4,2060.0,198.2766,198.3823,198.2286,198.3054,2060.0
2020-07-27 12:25:00,206.37,206.42,206.21,206.36,6270.0,198.2766,198.3246,198.1229,198.267,6270.0
2020-07-27 12:30:00,206.39,206.42,206.16,206.25,3502.0,198.2958,198.3246,198.0748,198.1613,3502.0
2020-07-27 12:35:00,206.26,206.44,206.05,206.41,12445.0,198.1709,198.3439,197.9691,198.315,12445.0
2020-07-27 12:40:00,206.3,206.54,206.29,206.53,4631.0,198.2093,198.4399,198.1997,198.4303,4631.0
2020-07-27 12:45:00,206.58,206.58,206.42,206.42,6701.0,198.4784,198.4784,198.3246,198.3246,6701.0
2020-07-27 12:50:00,206.47,206.47,206.36,206.38,1904.0,198.3727,198.3727,198.267,198.2862,1904.0
2020-07-27 12:55:00,206.33,206.44,206.27,206.34,4441.0,198.2382,198.3439,198.1805,198.2478,4441.0
2020-07-27 13:00:00,206.33,206.36,206.26,206.29,5183.0,198.2382,198.267,198.1709,198.1997,5183.0
2020-07-27 13:05:00,206.3,206.34,206.15,206.33,6275.0,198.2093,198.2478,198.0652,198.2382,6275.0
2020-07-27 13:10:00,206.33,206.44,206.3,206.31,1728.0,198.2382,198.3439,198.2093,198.219,1728.0
2020-07-27 13:15:00,206.33,206.42,206.32,206.37,4468.0,198.2382,198.3246,198.2286,198.2766,4468.0
2020-07-27 13:20:00,206.36,206.37,206.29,206.3,2771.0,198.267,198.2766,198.1997,198.2093,2771.0
2020-07-27 13:25:00,206.24,206.33,206.24,206.28,3013.0,198.1517,198.2382,198.1517,198.1901,3013.0
2020-07-27 13:30:00,206.3,206.37,206.26,206.3,4985.0,198.2093,198.2766,198.1709,198.2093,4985.0
2020-07-27 13:35:00,206.31,206.37,206.28,206.33,5700.0,198.219,198.2766,198.1901,198.2382,5700.0
2020-07-27 13:40:00,206.31,206.43,206.25,206.3,26690.0,198.219,198.3342,198.1613,198.2093,26690.0
2020-07-27 13:45:00,206.3,206.5,206.23,206.34,17645.0,198.2093,198.4015,198.1421,198.2478,17645.0
2020-07-27 13:50:00,206.31,206.41,206.27,206.41,5540.0,198.219,198.315,198.1805,198.315,5540.0
2020-07-27 13:55:00,206.38,206.42,206.34,206.35,3436.0,198.2862,198.3246,198.2478,198.2574,3436.0
2020-07-27 14:00:00,206.35,206.41,206.26,206.39,11229.0,198.2574,198.315,198.1709,198.2958,11229.0
2020-07-27 14:05:00,206.39,206.42,206.33,206.41,4196.0,198.2958,198.3246,198.2382,198.315,4196.0
2020-07-27 14:10:00,206.41,206.6,206.4,206.45,5333.0,198.315,198.4976,198.3054,198.3535,5333.0
2020-07-27 14:15:00,206.44,206.44,206.31,206.41,9940.0,198.3439,198.3439,198.219,198.315,9940.0
2020-07-27 14:20:00,206.44,206.84,206.43,206.81,4922.0,198.3439,198.7282,198.3342,198.6993,4922.0
2020-07-27 14:25:00,206.87,206.92,206.64,206.67,4248.0,198.757,198.805,198.536,198.5648,4248.0
2020-07-27 14:30:00,206.68,206.84,206.6,206.6,5543.0,198.5744,198.7282,198.4976,198.4976,5543.0
2020-07-27 14:35:00,206.65,206.67,206.6,206.61,3563.0,198.5456,198.5648,198.4976,198.5072,3563.0
2020-07-27 14:40:00,206.6,206.65,206.54,206.62,4759.0,198.4976,198.5456,198.4399,198.5168,4759.0
2020-07-27 14:45:00,206.62,206.64,206.48,206.49,3133.0,198.5168,198.536,198.3823,198.3919,3133.0
2020-07-27 14:50:00,206.48,206.62,206.47,206.57,8564.0,198.3823,198.5168,198.3727,198.4688,8564.0
2020-07-27 14:55:00,206.54,206.62,206.44,206.51,12114.0,198.4399,198.5168,198.3439,198.4111,12114.0
2020-07-27 15:00:00,206.51,206.68,206.5,206.6,7583.0,198.4111,198.5744,198.4015,198.4976,7583.0
2020-07-27 15:05:00,206.59,206.62,206.51,206.54,5137.0,198.488,198.5168,198.4111,198.4399,5137.0
2020-07-27 15:10:00,206.54,206.67,206.51,206.62,10742.0,198.4399,198.5648,198.4111,198.5168,10742.0
2020-07-27 15:15:00,206.6,206.69,206.54,206.62,5500.0,198.4976,198.584,198.4399,198.5168,5500.0
2020-07-27 15:20:00,206.56,206.73,206.56,206.7,5319.0,198.4591,198.6225,198.4591,198.5937,5319.0
2020-07-27 15:25:00,206.73,206.77,206.53,206.7,9040.0,198.6225,198.6609,198.4303,198.5937,9040.0
2020-07-27 15:30:00,206.69,206.84,206.51,206.51,22822.0,198.584,198.7282,198.4111,198.4111,22822.0
2020-07-27 15:35:00,206.53,206.58,206.45,206.5,80543.0,198.4303,198.4784,198.3535,198.4015,80543.0
2020-07-27 15:40:00,206.56,206.73,206.54,206.73,8280.0,198.4591,198.6225,198.4399,198.6225,8280.0
2020-07-27 15:45:00,206.71,206.96,206.7,206.93,10475.0,198.6033,198.8435,198.5937,198.8146,10475.0
2020-07-27 15:50:00,206.92,207.05,206.72,206.98,15694.0,198.805,198.9299,198.6129,198.8627,15694.0
2020-07-27 15:55:00,206.98,207.26,206.85,207.02,34447.0,198.8627,199.1317,198.7378,198.9011,34447.0
2020-07-28 09:30:00,207.0,207.86,206.36,207.86,7327.0,198.8819,199.7082,198.267,199.7082,7327.0
2020-07-28 09:35:00,208.0,208.12,206.51,206.8,7690.0,199.8427,199.958,198.4111,198.6897,7690.0
2020-07-28 09:40:00,206.59,207.0,206.33,206.94,6192.0,198.488,198.8819,198.2382,198.8242,6192.0
2020-07-28 09:45:00,206.91,207.01,205.9,205.9,9300.0,198.7954,198.8915,197.825,197.825,9300.0
2020-07-28 09:50:00,205.9,205.93,205.18,205.56,11522.0,197.825,197.8539,197.1333,197.4984,11522.0
2020-07-28 09:55:00,205.48,206.33,205.3,206.27,26034.0,197.4215,198.2382,197.2486,198.1805,26034.0
2020-07-28 10:00:00,206.08,206.43,205.39,205.41,36075.0,197.998,198.3342,197.335,197.3542,36075.0
2020-07-28 10:05:00,205.34,205.63,204.82,204.92,12499.0,197.287,197.5656,196.7874,196.8835,12499.0
2020-07-28 10:10:00,205.0,205.34,204.63,205.03,14341.0,196.9603,197.287,196.6048,196.9891,14341.0
2020-07-28 10:15:00,205.02,205.13,204.84,205.06,5016.0,196.9795,197.0852,196.8066,197.018,5016.0
2020-07-28 10:20:00,205.01,205.33,204.97,205.01,5741.0,196.9699,197.2774,196.9315,196.9699,5741.0
2020-07-28 10:25:00,205.02,205.54,204.91,205.49,17707.0,196.9795,197.4791,196.8739,197.4311,17707.0
2020-07-28 10:30:00,205.52,205.93,205.43,205.54,60234.0,197.4599,197.8539,197.3735,197.4791,60234.0
2020-07-28 10:35:00,205.58,205.86,205.5,205.54,9289.0,197.5176,197.7866,197.4407,197.4791,9289.0
2020-07-28 10:40:00,205.53,205.64,205.37,205.37,5868.0,197.4695,197.5752,197.3158,197.3158,5868.0
2020-07-28 10:45:00,205.4,205.48,205.34,205.37,4951.0,197.3446,197.4215,197.287,197.3158,4951.0
2020-07-28 10:50:00,205.31,205.5,205.2,205.43,10031.0,197.2582,197.4407,197.1525,197.3735,10031.0
2020-07-28 10:55:00,205.43,205.49,205.23,205.33,16151.0,197.3735,197.4311,197.1813,197.2774,16151.0
2020-07-28 11:00:00,205.32,205.48,205.31,205.32,9211.0,197.2678,197.4215,197.2582,197.2678,9211.0
2020-07-28 11:05:00,205.32,205.43,205.25,205.39,12660.0,197.2678,197.3735,197.2005,197.335,12660.0
2020-07-28 11:10:00,205.41,205.77,205.33,205.64,15735.0,197.3542,197.7001,197.2774,197.5752,15735.0
2020-07-28 11:15:00,205.62,205.74,205.48,205.61,6430.0,197.556,197.6713,197.4215,197.5464,6430.0
2020-07-28 11:20:00,205.63,205.76,205.44,205.53,8935.0,197.5656,197.6905,197.3831,197.4695,8935.0
2020-07-28 11:25:00,205.54,205.76,205.5,205.59,7644.0,197.4791,197.6905,197.4407,197.5272,7644.0
2020-07-28 11:30:00,205.63,205.74,205.53,205.74,3612.0,197.5656,197.6713,197.4695,197.6713,3612.0
2020-07-28 11:35:00,205.71,206.01,205.65,205.95,6921.0,197.6425,197.9307,197.5848,197.8731,6921.0
2020-07-28 11:40:00,206.0,206.01,205.84,205.86,10985.0,197.9211,197.9307,197.7674,197.7866,10985.0
2020-07-28 11:45:00,205.86,206.1,205.86,206.06,12997.0,197.7866,198.0172,197.7866,197.9788,12997.0
2020-07-28 11:50:00,206.05,206.13,205.94,205.95,8347.0,197.9691,198.046,197.8635,197.8731,8347.0
2020-07-28 11:55:00,205.97,206.08,205.91,206.08,7952.0,197.8923,197.998,197.8346,197.998,7952.0
2020-07-28 12:00:00,206.06,206.39,206.04,206.33,4200.0,197.9788,198.2958,197.9595,198.2382,4200.0
2020-07-28 12:05:00,206.32,206.33,205.98,205.98,5477.0,198.2286,198.2382,197.9019,197.9019,5477.0
2020-07-28 12:10:00,205.96,206.12,205.92,206.08,5207.0,197.8827,198.0364,197.8442,197.998,5207.0
2020-07-28 12:15:00,206.06,206.17,205.92,205.92,4301.0,197.9788,198.0844,197.8442,197.8442,4301.0
2020-07-28 12:20:00,205.94,206.05,205.94,206.05,11264.0,197.8635,197.9691,197.8635,197.9691,11264.0
2020-07-28 12:25:00,206.05,206.05,205.96,206.03,5862.0,197.9691,197.9691,197.8827,197.9499,5862.0
2020-07-28 12:30:00,206.01,206.16,205.96,206.16,5891.0,197.9307,198.0748,197.8827,198.0748,5891.0
2020-07-28 12:35:00,206.14,206.52,206.11,206.44,15360.0,198.0556,198.4207,198.0268,198.3439,15360.0
2020-07-28 12:40:00,206.44,206.51,206.42,206.47,7000.0,198.3439,198.4111,198.3246,198.3727,7000.0
2020-07-28 12:45:00,206.47,206.53,205.99,206.09,19888.0,198.3727,198.4303,197.9115,198.0076,19888.0
2020-07-28 12:50:00,206.1,206.21,205.99,206.16,10110.0,198.0172,198.1229,197.9115,198.0748,10110.0
2020-07-28 12:55:00,206.12,206.16,206.04,206.1,12307.0,198.0364,198.0748,197.9595,198.0172,12307.0
2020-07-28 13:00:00,206.1,206.2,206.05,206.11,4645.0,198.0172,198.1133,197.9691,198.0268,4645.0
2020-07-28 13:05:00,206.1,206.25,206.09,206.21,4587.0,198.0172,198.1613,198.0076,198.1229,4587.0
2020-07-28 13:10:00,206.21,206.34,206.2,206.2,2964.0,198.1229,198.2478,198.1133,198.1133,2964.0
2020-07-28 13:15:00,206.2,206.27,206.2,206.27,4736.0,198.1133,198.1805,198.1133,198.1805,4736.0
2020-07-28 13:20:00,206.28,206.44,206.28,206.39,5544.0,198.1901,198.3439,198.1901,198.2958,5544.0
2020-07-28 13:25:00,206.34,206.43,206.3,206.3,3623.0,198.2478,198.3342,198.2093,198.2093,3623.0
2020-07-28 13:30:00,206.33,206.43,206.3,206.37,4820.0,198.2382,198.3342,198.2093,198.2766,4820.0
2020-07-28 13:35:00,206.32,206.41,206.23,206.39,4670.0,198.2286,198.315,198.1421,198.2958,4670.0
2020-07-28 13:40:00,206.4,206.4,206.29,206.3,5672.0,198.3054,198.3054,198.1997,198.2093,5672.0
2020-07-28 13:45:00,206.28,206.32,206.17,206.25,4760.0,198.1901,198.2286,198.0844,198.1613,4760.0
2020-07-28 13:50:00,206.25,206.25,206.13,206.2,3607.0,198.1613,198.1613,198.046,198.1133,3607.0
2020-07-28 13:55:00,206.19,206.5,206.18,206.5,5700.0,198.1037,198.4015,198.094,198.4015,5700.0
2020-07-28 14:00:00,206.53,206.64,206.46,206.56,5235.0,198.4303,198.536,198.3631,198.4591,5235.0
2020-07-28 14:05:00,206.56,206.6,206.36,206.44,5067.0,198.4591,198.4976,198.267,198.3439,5067.0
2020-07-28 14:10:00,206.44,206.49,206.31,206.49,5017.0,198.3439,198.3919,198.219,198.3919,5017.0
2020-07-28 14:15:00,206.46,206.46,206.25,206.28,4338.0,198.3631,198.3631,198.1613,198.1901,4338.0
2020-07-28 14:20:00,206.3,206.51,206.28,206.44,7015.0,198.2093,198.4111,198.1901,198.3439,7015.0
2020-07-28 14:25:00,206.4,206.47,206.35,206.47,3600.0,198.3054,198.3727,198.2574,198.3727,3600.0
2020-07-28 14:30:00,206.45,206.56,206.39,206.39,6176.0,198.3535,198.4591,198.2958,198.2958,6176.0
2020-07-28 14:35:00,206.39,206.42,206.23,206.27,6260.0,198.2958,198.3246,198.1421,198.1805,6260.0
2020-07-28 14:40:00,206.25,206.32,206.16,206.26,8138.0,198.1613,198.2286,198.0748,198.1709,8138.0
2020-07-28 14:45:00,206.28,206.4,206.04,206.05,6916.0,198.1901,198.3054,197.9595,197.9691,6916.0
2020-07-28 14:50:00,206.09,206.13,205.88,206.1,7453.0,198.0076,198.046,197.8058,198.0172,7453.0
2020-07-28 14:55:00,206.07,206.27,206.07,206.09,5454.0,197.9884,198.1805,197.9884,198.0076,5454.0
2020-07-28 15:00:00,206.13,206.18,206.04,206.14,7381.0,198.046,198.094,197.9595,198.0556,7381.0
2020-07-28 15:05:00,206.15,206.25,206.02,206.02,6223.0,198.0652,198.1613,197.9403,197.9403,6223.0
2020-07-28 15:10:00,206.07,206.23,206.02,206.11,10124.0,197.9884,198.1421,197.9403,198.0268,10124.0
2020-07-28 15:15:00,206.11,206.3,206.03,206.28,10902.0,198.0268,198.2093,197.9499,198.1901,10902.0
2020-07-28 15:20:00,206.28,206.28,206.05,206.05,10721.0,198.1901,198.1901,197.9691,197.9691,10721.0
2020-07-28 15:25:00,206.09,206.27,205.92,205.92,24483.0,198.0076,198.1805,197.8442,197.8442,24483.0
2020-07-28 15:30:00,205.93,206.12,205.9,205.92,36106.0,197.8539,198.0364,197.825,197.8442,36106.0
2020-07-28 15:35:00,205.94,205.97,205.67,205.71,10377.0,197.8635,197.8923,197.6041,197.6425,10377.0
2020-07-28 15:40:00,205.71,205.73,205.33,205.56,17478.0,197.6425,197.6617,197.2774,197.4984,17478.0
2020-07-28 15:45:00,205.58,205.81,205.3,205.36,18520.0,197.5176,197.7386,197.2486,197.3062,18520.0
2020-07-28 15:50:00,205.27,205.51,205.18,205.47,44821.0,197.2197,197.4503,197.1333,197.4119,44821.0
2020-07-28 15:55:00,205.48,205.77,205.48,205.74,76601.0,197.4215,197.7001,197.4215,197.6713,76601.0
2020-07-29 09:30:00,204.97,205.47,204.45,204.45,18510.0,196.9315,197.4119,196.4319,196.4319,18510.0
2020-07-29 09:35:00,204.4,204.49,203.66,203.73,25065.0,196.3839,196.4703,195.6729,195.7401,25065.0
2020-07-29 09:40:00,203.83,204.85,203.81,204.67,8720.0,195.8362,196.8162,195.817,196.6433,8720.0
2020-07-29 09:45:00,204.57,205.04,204.57,204.67,30940.0,196.5472,196.9988,196.5472,196.6433,30940.0
2020-07-29 09:50:00,204.66,205.2,204.3,205.0,24395.0,196.6337,197.1525,196.2878,196.9603,24395.0
2020-07-29 09:55:00,205.09,205.15,204.45,204.57,15392.0,197.0468,197.1044,196.4319,196.5472,15392.0
2020-07-29 10:00:00,204.69,205.28,204.6,205.28,39304.0,196.6625,197.2293,196.576,197.2293,39304.0
2020-07-29 10:05:00,205.25,205.28,204.9,204.96,27920.0,197.2005,197.2293,196.8642,196.9219,27920.0
2020-07-29 10:10:00,204.99,205.32,204.98,205.02,13876.0,196.9507,197.2678,196.9411,196.9795,13876.0
2020-07-29 10:15:00,205.06,205.46,205.02,205.45,5955.0,197.018,197.4023,196.9795,197.3927,5955.0
2020-07-29 10:20:00,205.45,205.47,205.09,205.38,13678.0,197.3927,197.4119,197.0468,197.3254,13678.0
2020-07-29 10:25:00,205.41,205.55,205.18,205.24,10635.0,197.3542,197.4888,197.1333,197.1909,10635.0
2020-07-29 10:30:00,205.12,205.38,205.0,205.38,8877.0,197.0756,197.3254,196.9603,197.3254,8877.0
2020-07-29 10:35:00,205.32,205.56,205.17,205.56,6651.0,197.2678,197.4984,197.1237,197.4984,6651.0
2020-07-29 10:40:00,205.56,205.85,205.49,205.79,19844.0,197.4984,197.777,197.4311,197.7193,19844.0
2020-07-29 10:45:00,205.8,205.9,205.45,205.59,14745.0,197.729,197.825,197.3927,197.5272,14745.0
2020-07-29 10:50:00,205.55,205.55,205.26,205.28,8085.0,197.4888,197.4888,197.2101,197.2293,8085.0
2020-07-29 10:55:00,205.24,205.48,205.2,205.48,8297.0,197.1909,197.4215,197.1525,197.4215,8297.0
2020-07-29 11:00:00,205.48,205.57,205.18,205.24,21009.0,197.4215,197.508,197.1333,197.1909,21009.0
2020-07-29 11:05:00,205.28,205.92,205.2,205.92,5700.0,197.2293,197.8442,197.1525,197.8442,5700.0
2020-07-29 11:10:00,205.95,206.11,205.53,205.55,19439.0,197.8731,198.0268,197.4695,197.4888,19439.0
2020-07-29 11:15:00,205.55,205.63,205.51,205.61,3804.0,197.4888,197.5656,197.4503,197.5464,3804.0
2020-07-29 11:20:00,205.62,205.66,205.42,205.43,4166.0,197.556,197.5944,197.3639,197.3735,4166.0
2020-07-29 11:25:00,205.43,205.71,205.37,205.65,5769.0,197.3735,197.6425,197.3158,197.5848,5769.0
2020-07-29 11:30:00,205.7,205.7,205.36,205.36,11146.0,197.6329,197.6329,197.3062,197.3062,11146.0
2020-07-29 11:35:00,205.34,205.58,205.34,205.37,10188.0,197.287,197.5176,197.287,197.3158,10188.0
2020-07-29 11:40:00,205.35,205.47,205.24,205.31,22967.0,197.2966,197.4119,197.1909,197.2582,22967.0
2020-07-29 11:45:00,205.35,205.8,205.35,205.8,10741.0,197.2966,197.729,197.2966,197.729,10741.0
2020-07-29 11:50:00,205.84,205.99,205.78,205.83,4424.0,197.7674,197.9115,197.7097,197.7578,4424.0
2020-07-29 11:55:00,205.81,206.08,205.81,206.05,6838.0,197.7386,197.998,197.7386,197.9691,6838.0
2020-07-29 12:00:00,206.09,206.14,205.9,205.9,3624.0,198.0076,198.0556,197.825,197.825,3624.0
2020-07-29 12:05:00,205.95,206.0,205.84,205.95,5858.0,197.8731,197.9211,197.7674,197.8731,5858.0
2020-07-29 12:10:00,205.94,206.07,205.94,205.99,4400.0,197.8635,197.9884,197.8635,197.9115,4400.0
2020-07-29 12:15:00,206.01,206.09,205.91,206.06,6768.0,197.9307,198.0076,197.8346,197.9788,6768.0
2020-07-29 12:20:00,206.06,206.06,205.83,205.94,8985.0,197.9788,197.9788,197.7578,197.8635,8985.0
2020-07-29 12:25:00,205.96,206.12,205.9,205.9,10160.0,197.8827,198.0364,197.825,197.825,10160.0
2020-07-29 12:30:00,205.92,206.23,205.79,206.23,12575.0,197.8442,198.1421,197.7193,198.1421,12575.0
2020-07-29 12:35:00,206.27,206.32,206.04,206.24,23925.0,198.1805,198.2286,197.9595,198.1517,23925.0
2020-07-29 12:40:00,206.3,206.54,206.29,206.42,6084.0,198.2093,198.4399,198.1997,198.3246,6084.0
2020-07-29 12:45:00,206.37,206.47,206.29,206.37,4122.0,198.2766,198.3727,198.1997,198.2766,4122.0
2020-07-29 12:50:00,206.37,206.4,206.28,206.28,3072.0,198.2766,198.3054,198.1901,198.1901,3072.0
2020-07-29 12:55:00,206.28,206.3,206.2,206.24,4144.0,198.1901,198.2093,198.1133,198.1517,4144.0
2020-07-29 13:00:00,206.26,206.34,206.22,206.31,4439.0,198.1709,198.2478,198.1325,198.219,4439.0
2020-07-29 13:05:00,206.31,206.35,206.25,206.28,3274.0,198.219,198.2574,198.1613,198.1901,3274.0
2020-07-29 13:10:00,206.28,206.47,206.27,206.44,4886.0,198.1901,198.3727,198.1805,198.3439,4886.0
2020-07-29 13:15:00,206.44,206.5,206.32,206.32,4762.0,198.3439,198.4015,198.2286,198.2286,4762.0
2020-07-29 13:20:00,206.32,206.33,206.14,206.18,3356.0,198.2286,198.2382,198.0556,198.094,3356.0
2020-07-29 13:25:00,206.14,206.16,205.82,205.86,11446.0,198.0556,198.0748,197.7482,197.7866,11446.0
2020-07-29 13:30:00,205.86,206.05,205.85,205.9,6438.0,197.7866,197.9691,197.777,197.825,6438.0
2020-07-29 13:35:00,205.9,205.96,205.89,205.91,3638.0,197.825,197.8827,197.8154,197.8346,3638.0
2020-07-29 13:40:00,205.89,206.03,205.79,205.98,14175.0,197.8154,197.9499,197.7193,197.9019,14175.0
2020-07-29 13:45:00,205.93,205.95,205.78,205.85,7949.0,197.8539,197.8731,197.7097,197.777,7949.0
2020-07-29 13:50:00,205.89,206.02,205.89,206.02,5470.0,197.8154,197.9403,197.8154,197.9403,5470.0
2020-07-29 13:55:00,206.01,206.04,205.79,205.95,7538.0,197.9307,197.9595,197.7193,197.8731,7538.0
2020-07-29 14:00:00,205.92,206.21,205.8,205.91,7755.0,197.8442,198.1229,197.729,197.8346,7755.0
2020-07-29 14:05:00,205.87,206.0,205.84,205.95,5037.0,197.7962,197.9211,197.7674,197.8731,5037.0
2020-07-29 14:10:00,206.01,206.07,205.85,205.9,14015.0,197.9307,197.9884,197.777,197.825,14015.0
2020-07-29 14:15:00,205.89,205.99,205.8,205.94,7495.0,197.8154,197.9115,197.729,197.8635,7495.0
2020-07-29 14:20:00,205.92,206.01,205.87,205.99,7124.0,197.8442,197.9307,197.7962,197.9115,7124.0
2020-07-29 14:25:00,205.97,206.04,205.89,206.04,7836.0,197.8923,197.9595,197.8154,197.9595,7836.0
2020-07-29 14:30:00,206.03,206.2,205.99,206.04,6522.0,197.9499,198.1133,197.9115,197.9595,6522.0
2020-07-29 14:35:00,205.97,206.16,205.86,206.14,5812.0,197.8923,198.0748,197.7866,198.0556,5812.0
2020-07-29 14:40:00,206.13,206.36,206.05,206.27,8241.0,198.046,198.267,197.9691,198.1805,8241.0
2020-07-29 14:45:00,206.29,206.31,206.19,206.19,4515.0,198.1997,198.219,198.1037,198.1037,4515.0
2020-07-29 14:50:00,206.19,206.3,206.19,206.28,6982.0,198.1037,198.2093,198.1037,198.1901,6982.0
2020-07-29 14:55:00,206.28,206.28,205.84,205.96,29491.0,198.1901,198.1901,197.7674,197.8827,29491.0
2020-07-29 15:00:00,205.95,206.09,205.55,205.55,25357.0,197.8731,198.0076,197.4888,197.4888,25357.0
2020-07-29 15:05:00,205.56,205.85,205.37,205.61,13502.0,197.4984,197.777,197.3158,197.5464,13502.0
2020-07-29 15:10:00,205.62,205.73,205.5,205.63,8706.0,197.556,197.6617,197.4407,197.5656,8706.0
2020-07-29 15:15:00,205.61,205.92,205.56,205.92,8015.0,197.5464,197.8442,197.4984,197.8442,8015.0
2020-07-29 15:20:00,205.93,206.12,205.89,205.9,8941.0,197.8539,198.0364,197.8154,197.825,8941.0
2020-07-29 15:25:00,205.9,206.05,205.65,205.8,16233.0,197.825,197.9691,197.5848,197.729,16233.0
2020-07-29 15:30:00,205.75,206.13,205.63,205.85,17001.0,197.6809,198.046,197.5656,197.777,17001.0
2020-07-29 15:35:00,205.87,205.91,205.61,205.74,31406.0,197.7962,197.8346,197.5464,197.6713,31406.0
2020-07-29 15:40:00,205.74,205.99,205.63,205.88,31984.0,197.6713,197.9115,197.5656,197.8058,31984.0
2020-07-29 15:45:00,205.85,206.01,205.78,205.99,15976.0,197.777,197.9307,197.7097,197.9115,15976.0
2020-07-29 15:50:00,205.88,205.92,205.58,205.84,35829.0,197.8058,197.8442,197.5176,197.7674,35829.0
2020-07-29 15:55:00,205.84,205.95,205.58,205.91,51315.0,197.7674,197.8731,197.5176,197.8346,51315.0
2020-07-30 09:30:00,203.64,204.28,203.38,204.15,16198.0,195.6537,196.2686,195.4039,196.1437,16198.0
2020-07-30 09:35:00,204.44,204.67,204.02,204.25,5152.0,196.4223,196.6433,196.0188,196.2397,5152.0
2020-07-30 09:40:00,204.35,204.77,203.83,203.9,28277.0,196.3358,196.7393,195.8362,195.9035,28277.0
2020-07-30 09:45:00,203.92,204.83,203.89,204.67,14107.0,195.9227,196.797,195.8939,196.6433,14107.0
2020-07-30 09:50:00,204.59,204.62,203.89,203.89,44170.0,196.5664,196.5952,195.8939,195.8939,44170.0
2020-07-30 09:55:00,203.86,203.88,202.72,202.96,51403.0,195.865,195.8843,194.7697,195.0003,51403.0
2020-07-30 10:00:00,202.97,204.32,202.61,204.32,11540.0,195.0099,196.307,194.6641,196.307,11540.0
2020-07-30 10:05:00,204.23,204.9,203.94,204.9,6825.0,196.2205,196.8642,195.9419,196.8642,6825.0
2020-07-30 10:10:00,204.67,204.7,203.91,203.97,8174.0,196.6433,196.6721,195.9131,195.9707,8174.0
2020-07-30 10:15:00,203.91,204.09,203.69,204.08,5148.0,195.9131,196.086,195.7017,196.0764,5148.0
2020-07-30 10:20:00,203.94,204.13,203.29,204.11,4934.0,195.9419,196.1244,195.3174,196.1052,4934.0
2020-07-30 10:25:00,204.06,204.2,203.56,203.75,8568.0,196.0572,196.1917,195.5768,195.7593,8568.0
2020-07-30 10:30:00,203.95,204.46,203.86,204.46,5813.0,195.9515,196.4415,195.865,196.4415,5813.0
2020-07-30 10:35:00,204.4,204.7,204.32,204.67,7890.0,196.3839,196.6721,196.307,196.6433,7890.0
2020-07-30 10:40:00,204.63,204.69,204.27,204.45,7144.0,196.6048,196.6625,196.259,196.4319,7144.0
2020-07-30 10:45:00,204.46,204.73,204.03,204.03,9735.0,196.4415,196.7009,196.0284,196.0284,9735.0
2020-07-30 10:50:00,203.99,204.24,203.87,204.1,6557.0,195.9899,196.2301,195.8746,196.0956,6557.0
2020-07-30 10:55:00,204.16,204.71,204.14,204.71,8414.0,196.1533,196.6817,196.1341,196.6817,8414.0
2020-07-30 11:00:00,204.76,205.41,204.62,205.18,11869.0,196.7297,197.3542,196.5952,197.1333,11869.0
2020-07-30 11:05:00,205.13,205.28,204.91,205.0,7592.0,197.0852,197.2293,196.8739,196.9603,7592.0
2020-07-30 11:10:00,205.0,205.47,204.97,205.19,8060.0,196.9603,197.4119,196.9315,197.1429,8060.0
2020-07-30 11:15:00,205.21,205.35,204.86,205.34,6917.0,197.1621,197.2966,196.8258,197.287,6917.0
2020-07-30 11:20:00,205.34,205.62,205.29,205.36,7230.0,197.287,197.556,197.239,197.3062,7230.0
2020-07-30 11:25:00,205.36,205.36,204.95,205.02,7777.0,197.3062,197.3062,196.9123,196.9795,7777.0
2020-07-30 11:30:00,205.05,205.32,205.02,205.32,5944.0,197.0084,197.2678,196.9795,197.2678,5944.0
2020-07-30 11:35:00,205.37,205.43,205.19,205.35,10817.0,197.3158,197.3735,197.1429,197.2966,10817.0
2020-07-30 11:40:00,205.37,205.41,205.28,205.38,25412.0,197.3158,197.3542,197.2293,197.3254,25412.0
2020-07-30 11:45:00,205.37,205.43,205.06,205.2,9741.0,197.3158,197.3735,197.018,197.1525,9741.0
2020-07-30 11:50:00,205.25,205.54,205.25,205.37,4522.0,197.2005,197.4791,197.2005,197.3158,4522.0
2020-07-30 11:55:00,205.37,205.49,205.15,205.23,8799.0,197.3158,197.4311,197.1044,197.1813,8799.0
2020-07-30 12:00:00,205.31,205.43,205.24,205.3,8960.0,197.2582,197.3735,197.1909,197.2486,8960.0
2020-07-30 12:05:00,205.33,205.36,204.42,204.42,7670.0,197.2774,197.3062,196.4031,196.4031,7670.0
2020-07-30 12:10:00,204.5,204.72,204.19,204.3,13779.0,196.4799,196.6913,196.1821,196.2878,13779.0
2020-07-30 12:15:00,204.31,205.01,204.3,204.87,9185.0,196.2974,196.9699,196.2878,196.8354,9185.0
2020-07-30 12:20:00,204.89,205.03,204.81,204.92,5671.0,196.8546,196.9891,196.7778,196.8835,5671.0
2020-07-30 12:25:00,204.85,204.94,204.8,204.82,8056.0,196.8162,196.9027,196.7682,196.7874,8056.0
2020-07-30 12:30:00,204.9,205.12,204.9,205.09,4409.0,196.8642,197.0756,196.8642,197.0468,4409.0
2020-07-30 12:35:00,205.18,205.28,205.16,205.19,2366.0,197.1333,197.2293,197.1141,197.1429,2366.0
2020-07-30 12:40:00,205.22,205.28,205.1,205.22,5194.0,197.1717,197.2293,197.0564,197.1717,5194.0
2020-07-30 12:45:00,205.24,205.52,205.24,205.51,4406.0,197.1909,197.4599,197.1909,197.4503,4406.0
2020-07-30 12:50:00,205.52,205.52,205.21,205.21,12351.0,197.4599,197.4599,197.1621,197.1621,12351.0
2020-07-30 12:55:00,205.24,205.43,205.24,205.33,5075.0,197.1909,197.3735,197.1909,197.2774,5075.0
2020-07-30 13:00:00,205.42,205.7,205.42,205.7,3815.0,197.3639,197.6329,197.3639,197.6329,3815.0
2020-07-30 13:05:00,205.7,205.7,205.63,205.69,2500.0,197.6329,197.6329,197.5656,197.6233,2500.0
2020-07-30 13:10:00,205.74,205.97,205.73,205.95,3858.0,197.6713,197.8923,197.6617,197.8731,3858.0
2020-07-30 13:15:00,205.96,206.45,205.96,206.18,8803.0,197.8827,198.3535,197.8827,198.094,8803.0
2020-07-30 13:20:00,206.16,206.16,205.56,205.72,25533.0,198.0748,198.0748,197.4984,197.6521,25533.0
2020-07-30 13:25:00,205.72,205.78,205.45,205.48,5441.0,197.6521,197.7097,197.3927,197.4215,5441.0
2020-07-30 13:30:00,205.45,205.46,205.21,205.33,6916.0,197.3927,197.4023,197.1621,197.2774,6916.0
2020-07-30 13:35:00,205.41,205.53,205.28,205.4,3527.0,197.3542,197.4695,197.2293,197.3446,3527.0
2020-07-30 13:40:00,205.47,205.52,205.39,205.52,6153.0,197.4119,197.4599,197.335,197.4599,6153.0
2020-07-30 13:45:00,205.49,205.67,205.43,205.57,6314.0,197.4311,197.6041,197.3735,197.508,6314.0
2020-07-30 13:50:00,205.55,205.63,205.53,205.63,4661.0,197.4888,197.5656,197.4695,197.5656,4661.0
2020-07-30 13:55:00,205.62,205.62,205.32,205.48,5882.0,197.556,197.556,197.2678,197.4215,5882.0
2020-07-30 14:00:00,205.42,205.53,205.37,205.5,4674.0,197.3639,197.4695,197.3158,197.4407,4674.0
2020-07-30 14:05:00,205.52,205.65,205.47,205.57,22658.0,197.4599,197.5848,197.4119,197.508,22658.0
2020-07-30 14:10:00,205.52,205.52,205.05,205.2,9767.0,197.4599,197.4599,197.0084,197.1525,9767.0
2020-07-30 14:15:00,205.21,205.27,205.16,205.18,10045.0,197.1621,197.2197,197.1141,197.1333,10045.0
2020-07-30 14:20:00,205.2,205.57,205.16,205.54,15611.0,197.1525,197.508,197.1141,197.4791,15611.0
2020-07-30 14:25:00,205.54,205.92,205.52,205.89,24136.0,197.4791,197.8442,197.4599,197.8154,24136.0
2020-07-30 14:30:00,205.91,206.3,205.91,206.13,43421.0,197.8346,198.2093,197.8346,198.046,43421.0
2020-07-30 14:35:00,206.17,206.21,205.85,206.08,6731.0,198.0844,198.1229,197.777,197.998,6731.0
2020-07-30 14:40:00,206.1,206.64,206.07,206.51,8640.0,198.0172,198.536,197.9884,198.4111,8640.0
2020-07-30 14:45:00,206.52,206.73,206.49,206.57,13126.0,198.4207,198.6225,198.3919,198.4688,13126.0
2020-07-30 14:50:00,206.57,206.66,206.27,206.34,7783.0,198.4688,198.5552,198.1805,198.2478,7783.0
2020-07-30 14:55:00,206.32,206.61,206.29,206.58,18735.0,198.2286,198.5072,198.1997,198.4784,18735.0
2020-07-30 15:00:00,206.64,206.66,206.24,206.25,7102.0,198.536,198.5552,198.1517,198.1613,7102.0
2020-07-30 15:05:00,206.25,206.25,206.06,206.08,6978.0,198.1613,198.1613,197.9788,197.998,6978.0
2020-07-30 15:10:00,206.09,206.26,206.04,206.22,6322.0,198.0076,198.1709,197.9595,198.1325,6322.0
2020-07-30 15:15:00,206.18,206.76,206.08,206.68,9301.0,198.094,198.6513,197.998,198.5744,9301.0
2020-07-30 15:20:00,206.6,206.77,206.52,206.77,16671.0,198.4976,198.6609,198.4207,198.6609,16671.0
2020-07-30 15:25:00,206.79,207.07,206.75,207.07,10514.0,198.6801,198.9491,198.6417,198.9491,10514.0
2020-07-30 15:30:00,207.03,207.15,206.8,206.87,13021.0,198.9107,199.026,198.6897,198.757,13021.0
2020-07-30 15:35:00,206.89,207.25,206.88,207.09,19581.0,198.7762,199.1221,198.7666,198.9684,19581.0
2020-07-30 15:40:00,207.13,207.28,207.07,207.21,17418.0,199.0068,199.1509,198.9491,199.0837,17418.0
2020-07-30 15:45:00,207.21,207.32,207.03,207.2,26120.0,199.0837,199.1893,198.9107,199.074,26120.0
2020-07-30 15:50:00,207.19,207.42,206.88,207.16,35128.0,199.0644,199.2854,198.7666,199.0356,35128.0
2020-07-30 15:55:00,207.14,207.43,206.98,207.43,76324.0,199.0164,199.295,198.8627,199.295,76324.0
2020-07-31 09:30:00,205.2,205.88,203.63,205.36,31913.0,197.5752,198.2299,196.0635,197.7292,31913.0
2020-07-31 09:35:00,205.34,206.33,204.84,205.38,35328.0,197.71,198.6632,197.2286,197.7485,35328.0
2020-07-31 09:40:00,205.72,206.81,205.53,205.81,21256.0,198.0759,199.1254,197.8929,198.1625,21256.0
2020-07-31 09:45:00,205.96,206.01,205.1,205.4,44721.0,198.3069,198.3551,197.4789,197.7678,44721.0
2020-07-31 09:50:00,205.55,205.75,205.04,205.22,27607.0,197.9122,198.1047,197.4211,197.5944,27607.0
2020-07-31 09:55:00,205.23,205.61,204.94,205.31,28311.0,197.6041,197.97,197.3248,197.6811,28311.0
2020-07-31 10:00:00,205.24,205.4,203.38,203.64,32711.0,197.6137,197.7678,195.8228,196.0732,32711.0
2020-07-31 10:05:00,203.66,204.31,203.16,203.2,22129.0,196.0924,196.7183,195.611,195.6495,22129.0
2020-07-31 10:10:00,203.23,203.5,202.97,203.12,30859.0,195.6784,195.9384,195.428,195.5725,30859.0
2020-07-31 10:15:00,203.12,203.33,202.11,202.63,41167.0,195.5725,195.7747,194.6,195.1007,41167.0
2020-07-31 10:20:00,202.61,203.09,202.23,202.96,19725.0,195.0814,195.5436,194.7155,195.4184,19725.0
2020-07-31 10:25:00,203.01,203.64,202.91,203.16,39282.0,195.4666,196.0732,195.3703,195.611,39282.0
2020-07-31 10:30:00,203.2,203.2,202.62,202.85,16325.0,195.6495,195.6495,195.0911,195.3125,16325.0
2020-07-31 10:35:00,202.75,203.08,202.46,202.8,19015.0,195.2162,195.534,194.937,195.2644,19015.0
2020-07-31 10:40:00,202.8,203.06,202.67,202.76,50747.0,195.2644,195.5147,195.1392,195.2259,50747.0
2020-07-31 10:45:00,202.76,202.76,202.32,202.4,19870.0,195.2259,195.2259,194.8022,194.8792,19870.0
2020-07-31 10:50:00,202.48,202.48,201.47,201.53,10477.0,194.9563,194.9563,193.9838,194.0416,10477.0
2020-07-31 10:55:00,201.53,202.45,201.24,202.39,15963.0,194.0416,194.9274,193.7623,194.8696,15963.0
2020-07-31 11:00:00,202.57,203.43,202.34,202.48,22296.0,195.0429,195.871,194.8215,194.9563,22296.0
2020-07-31 11:05:00,202.39,202.41,201.0,201.34,15022.0,194.8696,194.8889,193.5312,193.8586,15022.0
2020-07-31 11:10:00,201.39,201.97,201.3,201.68,17133.0,193.9068,194.4652,193.8201,194.186,17133.0
2020-07-31 11:15:00,201.67,201.86,201.15,201.35,17596.0,194.1764,194.3593,193.6757,193.8682,17596.0
2020-07-31 11:20:00,201.35,201.36,200.53,200.63,16313.0,193.8682,193.8779,193.0787,193.175,16313.0
2020-07-31 11:25:00,200.71,201.61,200.66,201.3,20334.0,193.252,194.1186,193.2039,193.8201,20334.0
2020-07-31 11:30:00,201.27,201.61,201.16,201.37,17976.0,193.7912,194.1186,193.6853,193.8875,17976.0
2020-07-31 11:35:00,201.38,201.75,201.27,201.75,12441.0,193.8971,194.2534,193.7912,194.2534,12441.0
2020-07-31 11:40:00,201.8,202.36,201.8,202.31,13540.0,194.3015,194.8407,194.3015,194.7926,13540.0
2020-07-31 11:45:00,202.25,202.74,202.25,202.64,7911.0,194.7348,195.2066,194.7348,195.1103,7911.0
2020-07-31 11:50:00,202.67,203.0,202.53,202.54,12057.0,195.1392,195.4569,195.0044,195.014,12057.0
2020-07-31 11:55:00,202.61,202.97,202.56,202.86,9940.0,195.0814,195.428,195.0333,195.3221,9940.0
2020-07-31 12:00:00,202.92,203.04,201.88,201.91,8794.0,195.3799,195.4954,194.3785,194.4074,8794.0
2020-07-31 12:05:00,202.05,202.43,202.05,202.22,7479.0,194.5422,194.9081,194.5422,194.7059,7479.0
2020-07-31 12:10:00,202.25,202.41,202.13,202.39,11472.0,194.7348,194.8889,194.6193,194.8696,11472.0
2020-07-31 12:15:00,202.47,202.48,202.02,202.07,12397.0,194.9466,194.9563,194.5133,194.5615,12397.0
2020-07-31 12:20:00,202.12,202.27,202.02,202.23,9221.0,194.6096,194.7541,194.5133,194.7155,9221.0
2020-07-31 12:25:00,202.24,202.77,202.18,202.76,28350.0,194.7252,195.2355,194.6674,195.2259,28350.0
2020-07-31 12:30:00,202.76,202.81,202.3,202.3,11457.0,195.2259,195.274,194.7829,194.7829,11457.0
2020-07-31 12:35:00,202.3,202.33,202.02,202.08,7701.0,194.7829,194.8118,194.5133,194.5711,7701.0
2020-07-31 12:40:00,202.06,202.35,202.06,202.34,7326.0,194.5519,194.8311,194.5519,194.8215,7326.0
2020-07-31 12:45:00,202.32,202.4,202.14,202.14,7100.0,194.8022,194.8792,194.6289,194.6289,7100.0
2020-07-31 12:50:00,202.19,202.43,201.78,201.9,83710.0,194.677,194.9081,194.2823,194.3978,83710.0
2020-07-31 12:55:00,201.89,202.11,201.83,202.11,12628.0,194.3882,194.6,194.3304,194.6,12628.0
2020-07-31 13:00:00,202.14,202.56,202.12,202.55,13045.0,194.6289,195.0333,194.6096,195.0237,13045.0
2020-07-31 13:05:00,202.55,202.72,202.46,202.47,11337.0,195.0237,195.1873,194.937,194.9466,11337.0
2020-07-31 13:10:00,202.49,202.58,202.42,202.44,7761.0,194.9659,195.0525,194.8985,194.9177,7761.0
2020-07-31 13:15:00,202.42,202.54,202.33,202.51,10789.0,194.8985,195.014,194.8118,194.9851,10789.0
2020-07-31 13:20:00,202.55,202.78,202.43,202.43,15347.0,195.0237,195.2451,194.9081,194.9081,15347.0
2020-07-31 13:25:00,202.44,202.7,202.44,202.69,10967.0,194.9177,195.1681,194.9177,195.1585,10967.0
2020-07-31 13:30:00,202.67,202.79,202.29,202.3,12448.0,195.1392,195.2547,194.7733,194.7829,12448.0
2020-07-31 13:35:00,202.3,202.41,201.86,201.86,6900.0,194.7829,194.8889,194.3593,194.3593,6900.0
2020-07-31 13:40:00,201.88,202.3,201.87,202.24,9899.0,194.3785,194.7829,194.3689,194.7252,9899.0
2020-07-31 13:45:00,202.23,202.33,202.12,202.26,8903.0,194.7155,194.8118,194.6096,194.7444,8903.0
2020-07-31 13:50:00,202.24,202.5,202.13,202.13,10801.0,194.7252,194.9755,194.6193,194.6193,10801.0
2020-07-31 13:55:00,202.15,202.41,201.96,202.35,17820.0,194.6385,194.8889,194.4556,194.8311,17820.0
2020-07-31 14:00:00,202.34,202.5,202.27,202.29,14577.0,194.8215,194.9755,194.7541,194.7733,14577.0
2020-07-31 14:05:00,202.26,202.35,202.07,202.34,15571.0,194.7444,194.8311,194.5615,194.8215,15571.0
2020-07-31 14:10:00,202.31,202.71,202.31,202.68,29783.0,194.7926,195.1777,194.7926,195.1488,29783.0
2020-07-31 14:15:00,202.71,202.79,202.61,202.76,18678.0,195.1777,195.2547,195.0814,195.2259,18678.0
2020-07-31 14:20:00,202.78,203.33,202.77,203.21,49800.0,195.2451,195.7747,195.2355,195.6591,49800.0
2020-07-31 14:25:00,203.19,203.26,203.09,203.14,26515.0,195.6399,195.7073,195.5436,195.5917,26515.0
2020-07-31 14:30:00,203.14,203.23,202.92,203.15,24482.0,195.5917,195.6784,195.3799,195.6014,24482.0
2020-07-31 14:35:00,203.16,203.23,202.96,202.97,18476.0,195.611,195.6784,195.4184,195.428,18476.0
2020-07-31 14:40:00,202.98,203.22,202.9,203.2,14586.0,195.4377,195.6688,195.3606,195.6495,14586.0
2020-07-31 14:45:00,203.17,203.28,203.02,203.22,11517.0,195.6206,195.7265,195.4762,195.6688,11517.0
2020-07-31 14:50:00,203.22,204.38,203.18,204.2,14427.0,195.6688,196.7857,195.6302,196.6123,14427.0
2020-07-31 14:55:00,204.23,204.44,204.06,204.38,9850.0,196.6412,196.8434,196.4775,196.7857,9850.0
2020-07-31 15:00:00,204.4,204.95,204.4,204.89,16169.0,196.8049,197.3345,196.8049,197.2767,16169.0
2020-07-31 15:05:00,204.91,204.94,204.26,204.37,24196.0,197.296,197.3248,196.6701,196.776,24196.0
2020-07-31 15:10:00,204.37,204.84,204.26,204.77,18168.0,196.776,197.2286,196.6701,197.1612,18168.0
2020-07-31 15:15:00,204.74,205.46,204.64,205.43,23221.0,197.1323,197.8255,197.036,197.7966,23221.0
2020-07-31 15:20:00,205.47,205.76,205.45,205.55,25167.0,197.8352,198.1144,197.8159,197.9122,25167.0
2020-07-31 15:25:00,205.5,205.55,204.9,204.97,19854.0,197.864,197.9122,197.2863,197.3537,19854.0
2020-07-31 15:30:00,204.94,205.13,204.76,204.76,16945.0,197.3248,197.5078,197.1515,197.1515,16945.0
2020-07-31 15:35:00,204.85,204.92,204.39,204.46,14944.0,197.2382,197.3056,196.7953,196.8627,14944.0
2020-07-31 15:40:00,204.45,204.54,204.31,204.48,18650.0,196.8531,196.9397,196.7183,196.8819,18650.0
2020-07-31 15:45:00,204.55,205.07,204.39,204.58,23141.0,196.9493,197.45,196.7953,196.9782,23141.0
2020-07-31 15:50:00,204.58,204.92,204.12,204.49,49918.0,196.9782,197.3056,196.5353,196.8916,49918.0
2020-07-31 15:55:00,204.47,205.3,204.29,205.13,94478.0,196.8723,197.6715,196.699,197.5078,94478.0
2020-08-03 09:30:00,205.39,206.45,204.76,205.37,21596.0,197.7581,198.7787,197.1515,197.7389,21596.0
2020-08-03 09:35:00,204.83,205.42,204.03,204.8,12182.0,197.2189,197.787,196.4487,197.19,12182.0
2020-08-03 09:40:00,204.83,205.26,204.15,204.15,24851.0,197.2189,197.633,196.5642,196.5642,24851.0
2020-08-03 09:45:00,204.23,205.35,204.23,205.0,8130.0,196.6412,197.7196,196.6412,197.3826,8130.0
2020-08-03 09:50:00,204.77,204.93,204.41,204.62,8407.0,197.1612,197.3152,196.8145,197.0167,8407.0
2020-08-03 09:55:00,204.56,204.92,204.3,204.92,10729.0,196.959,197.3056,196.7086,197.3056,10729.0
2020-08-03 10:00:00,204.99,205.5,204.74,204.87,14861.0,197.373,197.864,197.1323,197.2574,14861.0
2020-08-03 10:05:00,204.86,205.05,204.27,204.71,12536.0,197.2478,197.4308,196.6797,197.1034,12536.0
2020-08-03 10:10:00,204.64,204.81,204.24,204.4,11110.0,197.036,197.1997,196.6509,196.8049,11110.0
2020-08-03 10:15:00,204.41,204.63,204.26,204.51,8384.0,196.8145,197.0264,196.6701,196.9108,8384.0
2020-08-03 10:20:00,204.43,204.58,204.09,204.09,9887.0,196.8338,196.9782,196.5064,196.5064,9887.0
2020-08-03 10:25:00,204.13,204.32,203.86,204.24,8053.0,196.5449,196.7279,196.285,196.6509,8053.0
2020-08-03 10:30:00,204.24,204.64,204.23,204.55,7731.0,196.6509,197.036,196.6412,196.9493,7731.0
2020-08-03 10:35:00,204.57,204.6,204.29,204.34,6833.0,196.9686,196.9975,196.699,196.7471,6833.0
2020-08-03 10:40:00,204.31,204.35,203.84,203.89,6212.0,196.7183,196.7568,196.2657,196.3139,6212.0
2020-08-03 10:45:00,203.89,203.98,203.79,203.86,7305.0,196.3139,196.4005,196.2176,196.285,7305.0
2020-08-03 10:50:00,203.87,203.89,203.43,203.6,10574.0,196.2946,196.3139,195.871,196.0346,10574.0
2020-08-03 10:55:00,203.54,203.7,203.43,203.7,14447.0,195.9769,196.1309,195.871,196.1309,14447.0
2020-08-03 11:00:00,203.7,203.8,203.02,203.23,24425.0,196.1309,196.2272,195.4762,195.6784,24425.0
2020-08-03 11:05:00,203.19,203.19,202.65,202.68,12833.0,195.6399,195.6399,195.1199,195.1488,12833.0
2020-08-03 11:10:00,202.7,202.83,202.47,202.52,15634.0,195.1681,195.2932,194.9466,194.9948,15634.0
2020-08-03 11:15:00,202.49,202.8,202.46,202.5,9605.0,194.9659,195.2644,194.937,194.9755,9605.0
2020-08-03 11:20:00,202.55,202.55,202.12,202.18,10782.0,195.0237,195.0237,194.6096,194.6674,10782.0
2020-08-03 11:25:00,202.17,202.39,201.86,202.07,17266.0,194.6578,194.8696,194.3593,194.5615,17266.0
2020-08-03 11:30:00,202.09,202.23,201.97,202.05,3519.0,194.5807,194.7155,194.4652,194.5422,3519.0
2020-08-03 11:35:00,201.97,202.12,201.78,201.78,11071.0,194.4652,194.6096,194.2823,194.2823,11071.0
2020-08-03 11:40:00,201.78,201.93,201.75,201.93,9650.0,194.2823,194.4267,194.2534,194.4267,9650.0
2020-08-03 11:45:00,202.01,202.19,201.99,202.03,4773.0,194.5037,194.677,194.4845,194.523,4773.0
2020-08-03 11:50:00,201.9,201.94,201.61,201.64,6095.0,194.3978,194.4363,194.1186,194.1475,6095.0
2020-08-03 11:55:00,201.6,201.77,201.44,201.47,7218.0,194.109,194.2726,193.9549,193.9838,7218.0
2020-08-03 12:00:00,201.44,201.65,201.14,201.27,15851.0,193.9549,194.1571,193.666,193.7912,15851.0
2020-08-03 12:05:00,201.26,201.34,201.1,201.1,6350.0,193.7816,193.8586,193.6275,193.6275,6350.0
2020-08-03 12:10:00,201.04,201.05,200.77,200.85,12496.0,193.5698,193.5794,193.3098,193.3868,12496.0
2020-08-03 12:15:00,200.85,200.97,200.54,200.57,8163.0,193.3868,193.5024,193.0883,193.1172,8163.0
2020-08-03 12:20:00,200.54,200.78,200.47,200.53,9118.0,193.0883,193.3194,193.0209,193.0787,9118.0
2020-08-03 12:25:00,200.58,200.72,200.36,200.64,9651.0,193.1269,193.2617,192.915,193.1846,9651.0
2020-08-03 12:30:00,200.63,200.97,200.58,200.93,7100.0,193.175,193.5024,193.1269,193.4638,7100.0
2020-08-03 12:35:00,200.95,201.19,200.95,201.19,7495.0,193.4831,193.7142,193.4831,193.7142,7495.0
2020-08-03 12:40:00,201.16,201.63,201.12,201.51,8476.0,193.6853,194.1378,193.6468,194.0223,8476.0
2020-08-03 12:45:00,201.53,201.79,201.52,201.53,4794.0,194.0416,194.2919,194.0319,194.0416,4794.0
2020-08-03 12:50:00,201.47,201.69,201.41,201.64,6110.0,193.9838,194.1956,193.926,194.1475,6110.0
2020-08-03 12:55:00,201.55,201.55,201.22,201.25,4686.0,194.0608,194.0608,193.7431,193.772,4686.0
2020-08-03 13:00:00,201.28,201.43,201.23,201.37,9260.0,193.8008,193.9453,193.7527,193.8875,9260.0
2020-08-03 13:05:00,201.4,201.71,201.4,201.71,29426.0,193.9164,194.2149,193.9164,194.2149,29426.0
2020-08-03 13:10:00,201.74,202.02,201.71,201.77,8924.0,194.2438,194.5133,194.2149,194.2726,8924.0
2020-08-03 13:15:00,201.76,202.08,201.59,201.63,22581.0,194.263,194.5711,194.0993,194.1378,22581.0
2020-08-03 13:20:00,201.65,201.84,201.6,201.79,4266.0,194.1571,194.34,194.109,194.2919,4266.0
2020-08-03 13:25:00,201.79,202.03,201.68,201.93,8541.0,194.2919,194.523,194.186,194.4267,8541.0
2020-08-03 13:30:00,201.89,201.92,201.73,201.75,3854.0,194.3882,194.4171,194.2341,194.2534,3854.0
2020-08-03 13:35:00,201.72,201.96,201.64,201.94,5115.0,194.2245,194.4556,194.1475,194.4363,5115.0
2020-08-03 13:40:00,201.94,201.96,201.7,201.91,4898.0,194.4363,194.4556,194.2052,194.4074,4898.0
2020-08-03 13:45:00,201.96,202.12,201.93,201.98,4695.0,194.4556,194.6096,194.4267,194.4748,4695.0
2020-08-03 13:50:00,201.94,202.29,201.94,202.29,6965.0,194.4363,194.7733,194.4363,194.7733,6965.0
2020-08-03 13:55:00,202.33,202.54,202.33,202.35,4645.0,194.8118,195.014,194.8118,194.8311,4645.0
2020-08-03 14:00:00,202.34,202.61,202.31,202.46,7331.0,194.8215,195.0814,194.7926,194.937,7331.0
2020-08-03 14:05:00,202.47,202.57,202.36,202.51,5417.0,194.9466,195.0429,194.8407,194.9851,5417.0
2020-08-03 14:10:00,202.49,202.63,202.41,202.5,4236.0,194.9659,195.1007,194.8889,194.9755,4236.0
2020-08-03 14:15:00,202.5,202.51,202.0,202.0,6099.0,194.9755,194.9851,194.4941,194.4941,6099.0
2020-08-03 14:20:00,201.98,201.98,201.54,201.55,5383.0,194.4748,194.4748,194.0512,194.0608,5383.0
2020-08-03 14:25:00,201.51,201.72,201.27,201.34,7894.0,194.0223,194.2245,193.7912,193.8586,7894.0
2020-08-03 14:30:00,201.34,201.4,201.25,201.32,20198.0,193.8586,193.9164,193.772,193.8394,20198.0
2020-08-03 14:35:00,201.33,201.45,201.2,201.24,18948.0,193.849,193.9645,193.7238,193.7623,18948.0
2020-08-03 14:40:00,201.27,201.3,200.86,200.95,12401.0,193.7912,193.8201,193.3965,193.4831,12401.0
2020-08-03 14:45:00,200.89,200.92,200.47,200.48,21599.0,193.4253,193.4542,193.0209,193.0306,21599.0
2020-08-03 14:50:00,200.39,200.51,200.12,200.12,11210.0,192.9439,193.0595,192.6839,192.6839,11210.0
2020-08-03 14:55:00,200.19,200.5,200.16,200.46,24237.0,192.7513,193.0498,192.7225,193.0113,24237.0
2020-08-03 15:00:00,200.5,201.04,200.5,201.03,25828.0,193.0498,193.5698,193.0498,193.5601,25828.0
2020-08-03 15:05:00,201.04,201.21,200.97,201.15,17211.0,193.5698,193.7334,193.5024,193.6757,17211.0
2020-08-03 15:10:00,201.18,201.5,200.95,201.01,24527.0,193.7046,194.0127,193.4831,193.5409,24527.0
2020-08-03 15:15:00,201.06,201.29,200.95,201.24,36148.0,193.589,193.8105,193.4831,193.7623,36148.0
2020-08-03 15:20:00,201.25,201.37,200.75,200.75,32154.0,193.772,193.8875,193.2905,193.2905,32154.0
2020-08-03 15:25:00,200.76,200.76,200.13,200.14,13115.0,193.3002,193.3002,192.6936,192.7032,13115.0
2020-08-03 15:30:00,200.22,200.34,199.9,199.98,39315.0,192.7802,192.8958,192.4721,192.5492,39315.0
2020-08-03 15:35:00,199.95,200.06,199.74,200.03,35804.0,192.5203,192.6262,192.3181,192.5973,35804.0
2020-08-03 15:40:00,200.04,200.41,199.99,200.38,17828.0,192.6069,192.9632,192.5588,192.9343,17828.0
2020-08-03 15:45:00,200.4,200.46,199.66,199.67,42743.0,192.9535,193.0113,192.241,192.2507,42743.0
2020-08-03 15:50:00,199.65,200.02,199.5,199.99,59573.0,192.2314,192.5877,192.087,192.5588,59573.0
2020-08-03 15:55:00,200.01,200.37,199.91,200.13,91036.0,192.578,192.9247,192.4818,192.6936,91036.0
2020-08-04 09:30:00,200.02,200.33,200.02,200.33,7858.0,192.5877,192.8861,192.5877,192.8861,7858.0
2020-08-04 09:35:00,200.31,200.89,199.9,200.73,9761.0,192.8669,193.4253,192.4721,193.2713,9761.0
2020-08-04 09:40:00,200.6,200.66,199.4,199.69,9701.0,193.1461,193.2039,191.9907,192.2699,9701.0
2020-08-04 09:45:00,199.7,200.67,199.7,200.67,5481.0,192.2796,193.2135,192.2796,193.2135,5481.0
2020-08-04 09:50:00,200.67,201.35,200.67,200.78,5707.0,193.2135,193.8682,193.2135,193.3194,5707.0
2020-08-04 09:55:00,200.72,200.97,200.47,200.63,4502.0,193.2617,193.5024,193.0209,193.175,4502.0
2020-08-04 10:00:00,200.55,200.7,200.35,200.49,4152.0,193.098,193.2424,192.9054,193.0402,4152.0
2020-08-04 10:05:00,200.59,200.71,200.37,200.71,10559.0,193.1365,193.252,192.9247,193.252,10559.0
2020-08-04 10:10:00,200.67,200.9,200.39,200.67,8105.0,193.2135,193.435,192.9439,193.2135,8105.0
2020-08-04 10:15:00,200.61,200.81,200.37,200.44,3890.0,193.1557,193.3483,192.9247,192.9921,3890.0
2020-08-04 10:20:00,200.35,200.53,200.17,200.18,15896.0,192.9054,193.0787,192.7321,192.7417,15896.0
2020-08-04 10:25:00,200.19,200.21,199.87,199.95,19461.0,192.7513,192.7706,192.4432,192.5203,19461.0
2020-08-04 10:30:00,199.91,199.91,199.59,199.67,18903.0,192.4818,192.4818,192.1736,192.2507,18903.0
2020-08-04 10:35:00,199.68,200.03,199.65,200.03,3660.0,192.2603,192.5973,192.2314,192.5973,3660.0
2020-08-04 10:40:00,200.11,200.34,199.99,200.08,2885.0,192.6743,192.8958,192.5588,192.6454,2885.0
2020-08-04 10:45:00,200.07,200.42,200.07,200.42,2866.0,192.6358,192.9728,192.6358,192.9728,2866.0
2020-08-04 10:50:00,200.54,201.01,200.51,201.01,4912.0,193.0883,193.5409,193.0595,193.5409,4912.0
2020-08-04 10:55:00,200.92,201.38,200.83,201.31,5222.0,193.4542,193.8971,193.3676,193.8297,5222.0
2020-08-04 11:00:00,201.36,201.73,201.17,201.18,4846.0,193.8779,194.2341,193.6949,193.7046,4846.0
2020-08-04 11:05:00,201.17,201.39,201.14,201.19,2669.0,193.6949,193.9068,193.666,193.7142,2669.0
2020-08-04 11:10:00,201.19,201.35,201.13,201.23,2389.0,193.7142,193.8682,193.6564,193.7527,2389.0
2020-08-04 11:15:00,201.25,201.35,201.19,201.27,3122.0,193.772,193.8682,193.7142,193.7912,3122.0
2020-08-04 11:20:00,201.32,201.32,200.97,200.97,4981.0,193.8394,193.8394,193.5024,193.5024,4981.0
2020-08-04 11:25:00,200.98,201.35,200.72,201.16,9114.0,193.512,193.8682,193.2617,193.6853,9114.0
2020-08-04 11:30:00,201.16,201.18,200.79,200.9,10413.0,193.6853,193.7046,193.3291,193.435,10413.0
2020-08-04 11:35:00,200.9,200.92,200.51,200.55,20779.0,193.435,193.4542,193.0595,193.098,20779.0
2020-08-04 11:40:00,200.51,200.75,200.51,200.65,3195.0,193.0595,193.2905,193.0595,193.1943,3195.0
2020-08-04 11:45:00,200.61,200.7,200.41,200.41,5762.0,193.1557,193.2424,192.9632,192.9632,5762.0
2020-08-04 11:50:00,200.42,200.59,200.2,200.59,6103.0,192.9728,193.1365,192.761,193.1365,6103.0
2020-08-04 11:55:00,200.52,200.65,200.42,200.47,7358.0,193.0691,193.1943,192.9728,193.0209,7358.0
2020-08-04 12:00:00,200.53,200.76,200.53,200.59,4644.0,193.0787,193.3002,193.0787,193.1365,4644.0
2020-08-04 12:05:00,200.58,200.58,200.35,200.39,12585.0,193.1269,193.1269,192.9054,192.9439,12585.0
2020-08-04 12:10:00,200.39,200.55,200.36,200.44,5008.0,192.9439,193.098,192.915,192.9921,5008.0
2020-08-04 12:15:00,200.45,200.45,200.1,200.14,7716.0,193.0017,193.0017,192.6647,192.7032,7716.0
2020-08-04 12:20:00,200.14,200.36,200.12,200.3,8032.0,192.7032,192.915,192.6839,192.8573,8032.0
2020-08-04 12:25:00,200.32,200.32,200.02,200.02,1900.0,192.8765,192.8765,192.5877,192.5877,1900.0
2020-08-04 12:30:00,200.04,200.29,200.0,200.23,3177.0,192.6069,192.8476,192.5684,192.7899,3177.0
2020-08-04 12:35:00,200.21,200.48,200.2,200.35,4749.0,192.7706,193.0306,192.761,192.9054,4749.0
2020-08-04 12:40:00,200.28,200.29,200.12,200.18,3409.0,192.838,192.8476,192.6839,192.7417,3409.0
2020-08-04 12:45:00,200.17,200.28,199.99,200.0,3413.0,192.7321,192.838,192.5588,192.5684,3413.0
2020-08-04 12:50:00,199.99,200.13,199.98,200.01,3234.0,192.5588,192.6936,192.5492,192.578,3234.0
2020-08-04 12:55:00,199.97,200.06,199.91,199.96,4989.0,192.5395,192.6262,192.4818,192.5299,4989.0
2020-08-04 13:00:00,199.93,200.0,199.9,199.94,3317.0,192.501,192.5684,192.4721,192.5106,3317.0
2020-08-04 13:05:00,199.92,199.98,199.71,199.72,4978.0,192.4914,192.5492,192.2892,192.2988,4978.0
2020-08-04 13:10:00,199.75,199.82,199.59,199.64,3053.0,192.3277,192.3951,192.1736,192.2218,3053.0
2020-08-04 13:15:00,199.52,199.61,199.45,199.52,3500.0,192.1062,192.1929,192.0388,192.1062,3500.0
2020-08-04 13:20:00,199.51,199.51,199.02,199.17,6389.0,192.0966,192.0966,191.6248,191.7692,6389.0
2020-08-04 13:25:00,199.19,199.2,199.06,199.13,2000.0,191.7885,191.7981,191.6633,191.7307,2000.0
2020-08-04 13:30:00,199.14,199.22,199.09,199.15,2600.0,191.7404,191.8174,191.6922,191.75,2600.0
2020-08-04 13:35:00,199.15,199.15,198.87,198.89,6068.0,191.75,191.75,191.4804,191.4997,6068.0
2020-08-04 13:40:00,198.92,198.94,198.75,198.76,4005.0,191.5285,191.5478,191.3649,191.3745,4005.0
2020-08-04 13:45:00,198.71,198.79,198.61,198.74,2510.0,191.3263,191.4034,191.2301,191.3552,2510.0
2020-08-04 13:50:00,198.8,198.91,198.71,198.75,1900.0,191.413,191.5189,191.3263,191.3649,1900.0
2020-08-04 13:55:00,198.72,199.24,198.71,199.19,3037.0,191.336,191.8366,191.3263,191.7885,3037.0
2020-08-04 14:00:00,199.11,199.11,198.72,198.73,5196.0,191.7115,191.7115,191.336,191.3456,5196.0
2020-08-04 14:05:00,198.76,198.81,198.64,198.7,7427.0,191.3745,191.4226,191.2589,191.3167,7427.0
2020-08-04 14:10:00,198.74,198.74,198.54,198.69,7585.0,191.3552,191.3552,191.1627,191.3071,7585.0
2020-08-04 14:15:00,198.66,198.88,198.63,198.81,4185.0,191.2782,191.49,191.2493,191.4226,4185.0
2020-08-04 14:20:00,198.9,199.01,198.74,198.91,11200.0,191.5093,191.6152,191.3552,191.5189,11200.0
2020-08-04 14:25:00,198.91,198.91,198.48,198.51,11108.0,191.5189,191.5189,191.1049,191.1338,11108.0
2020-08-04 14:30:00,198.5,198.5,198.21,198.21,12225.0,191.1241,191.1241,190.8449,190.8449,12225.0
2020-08-04 14:35:00,198.18,198.19,197.82,197.82,9553.0,190.816,190.8257,190.4694,190.4694,9553.0
2020-08-04 14:40:00,197.86,198.19,197.63,198.18,5119.0,190.5079,190.8257,190.2865,190.816,5119.0
2020-08-04 14:45:00,198.21,198.49,198.15,198.49,2500.0,190.8449,191.1145,190.7871,191.1145,2500.0
2020-08-04 14:50:00,198.48,199.03,198.48,199.0,4608.0,191.1049,191.6345,191.1049,191.6056,4608.0
2020-08-04 14:55:00,199.03,199.04,198.71,198.77,10681.0,191.6345,191.6441,191.3263,191.3841,10681.0
2020-08-04 15:00:00,198.85,198.92,198.75,198.75,7117.0,191.4611,191.5285,191.3649,191.3649,7117.0
2020-08-04 15:05:00,198.76,198.81,198.64,198.77,4909.0,191.3745,191.4226,191.2589,191.3841,4909.0
2020-08-04 15:10:00,198.81,198.92,198.72,198.86,3882.0,191.4226,191.5285,191.336,191.4708,3882.0
2020-08-04 15:15:00,198.99,199.18,198.93,198.94,5035.0,191.5959,191.7789,191.5382,191.5478,5035.0
2020-08-04 15:20:00,198.9,199.04,198.7,199.04,10443.0,191.5093,191.6441,191.3167,191.6441,10443.0
2020-08-04 15:25:00,198.97,199.29,198.96,199.29,10375.0,191.5767,191.8848,191.5671,191.8848,10375.0
2020-08-04 15:30:00,199.27,199.27,199.05,199.21,6827.0,191.8655,191.8655,191.6537,191.8078,6827.0
2020-08-04 15:35:00,199.2,199.27,199.14,199.27,7154.0,191.7981,191.8655,191.7404,191.8655,7154.0
2020-08-04 15:40:00,199.29,199.56,199.29,199.54,11273.0,191.8848,192.1448,191.8848,192.1255,11273.0
2020-08-04 15:45:00,199.51,199.87,199.48,199.87,16827.0,192.0966,192.4432,192.0677,192.4432,16827.0
2020-08-04 15:50:00,199.82,200.1,199.7,199.83,26163.0,192.3951,192.6647,192.2796,192.4047,26163.0
2020-08-04 15:55:00,199.84,199.94,199.48,199.62,65277.0,192.4144,192.5106,192.0677,192.2025,65277.0
2020-08-05 09:30:00,196.71,198.87,196.71,198.79,52989.0,189.4007,191.4804,189.4007,191.4034,52989.0
2020-08-05 09:35:00,198.65,199.28,198.64,198.8,20402.0,191.2686,191.8752,191.2589,191.413,20402.0
2020-08-05 09:40:00,198.82,199.22,198.36,198.56,18707.0,191.4323,191.8174,190.9893,191.1819,18707.0
2020-08-05 09:45:00,198.62,198.87,198.21,198.22,12332.0,191.2397,191.4804,190.8449,190.8545,12332.0
2020-08-05 09:50:00,198.34,198.88,198.34,198.57,15126.0,190.9701,191.49,190.9701,191.1915,15126.0
2020-08-05 09:55:00,198.55,199.0,198.5,198.54,9809.0,191.1723,191.6056,191.1241,191.1627,9809.0
2020-08-05 10:00:00,198.62,199.1,198.59,199.1,10003.0,191.2397,191.7018,191.2108,191.7018,10003.0
2020-08-05 10:05:00,199.28,199.6,199.16,199.46,7504.0,191.8752,192.1833,191.7596,192.0485,7504.0
2020-08-05 10:10:00,199.61,199.61,199.18,199.44,5922.0,192.1929,192.1929,191.7789,192.0292,5922.0
2020-08-05 10:15:00,199.43,199.43,198.96,198.96,4220.0,192.0196,192.0196,191.5671,191.5671,4220.0
2020-08-05 10:20:00,198.84,198.99,198.73,198.89,5039.0,191.4515,191.5959,191.3456,191.4997,5039.0
2020-08-05 10:25:00,198.9,198.92,198.23,198.23,8561.0,191.5093,191.5285,190.8642,190.8642,8561.0
2020-08-05 10:30:00,198.31,198.31,197.15,197.38,15464.0,190.9412,190.9412,189.8243,190.0458,15464.0
2020-08-05 10:35:00,197.33,197.49,197.04,197.14,14510.0,189.9976,190.1517,189.7184,189.8147,14510.0
2020-08-05 10:40:00,197.14,197.69,197.08,197.69,6604.0,189.8147,190.3442,189.7569,190.3442,6604.0
2020-08-05 10:45:00,197.54,198.11,197.45,198.09,9603.0,190.1998,190.7486,190.1132,190.7294,9603.0
2020-08-05 10:50:00,198.06,198.17,197.78,197.81,7331.0,190.7005,190.8064,190.4309,190.4598,7331.0
2020-08-05 10:55:00,197.84,197.98,197.72,197.75,13123.0,190.4887,190.6235,190.3731,190.402,13123.0
2020-08-05 11:00:00,197.75,198.23,197.74,198.13,9708.0,190.402,190.8642,190.3924,190.7679,9708.0
2020-08-05 11:05:00,198.15,198.43,198.11,198.4,5024.0,190.7871,191.0567,190.7486,191.0279,5024.0
2020-08-05 11:10:00,198.36,198.38,198.19,198.29,5801.0,190.9893,191.0086,190.8257,190.9219,5801.0
2020-08-05 11:15:00,198.28,198.35,198.04,198.12,37182.0,190.9123,190.9797,190.6812,190.7583,37182.0
2020-08-05 11:20:00,198.14,198.7,197.99,198.7,16380.0,190.7775,191.3167,190.6331,191.3167,16380.0
2020-08-05 11:25:00,198.74,198.83,198.08,198.21,92434.0,191.3552,191.4419,190.7198,190.8449,92434.0
2020-08-05 11:30:00,198.19,198.23,197.89,197.91,35955.0,190.8257,190.8642,190.5368,190.5561,35955.0
2020-08-05 11:35:00,197.92,198.25,197.87,197.98,25109.0,190.5657,190.8834,190.5176,190.6235,25109.0
2020-08-05 11:40:00,198.02,198.18,197.97,198.08,20945.0,190.662,190.816,190.6138,190.7198,20945.0
2020-08-05 11:45:00,198.08,198.27,197.67,197.67,42903.0,190.7198,190.9027,190.325,190.325,42903.0
2020-08-05 11:50:00,197.62,198.14,197.62,197.98,10794.0,190.2768,190.7775,190.2768,190.6235,10794.0
2020-08-05 11:55:00,197.85,198.01,197.77,197.79,11948.0,190.4983,190.6524,190.4213,190.4405,11948.0
2020-08-05 12:00:00,197.84,198.34,197.77,198.34,6208.0,190.4887,190.9701,190.4213,190.9701,6208.0
2020-08-05 12:05:00,198.31,198.34,198.19,198.3,2604.0,190.9412,190.9701,190.8257,190.9316,2604.0
2020-08-05 12:10:00,198.33,198.53,198.27,198.52,4709.0,190.9605,191.153,190.9027,191.1434,4709.0
2020-08-05 12:15:00,198.49,198.58,198.49,198.52,1200.0,191.1145,191.2012,191.1145,191.1434,1200.0
2020-08-05 12:20:00,198.55,198.62,198.54,198.55,2100.0,191.1723,191.2397,191.1627,191.1723,2100.0
2020-08-05 12:25:00,198.55,198.82,198.53,198.8,3953.0,191.1723,191.4323,191.153,191.413,3953.0
2020-08-05 12:30:00,198.79,198.85,198.69,198.82,3119.0,191.4034,191.4611,191.3071,191.4323,3119.0
2020-08-05 12:35:00,198.85,198.87,198.64,198.64,3186.0,191.4611,191.4804,191.2589,191.2589,3186.0
2020-08-05 12:40:00,198.62,198.62,198.31,198.33,4927.0,191.2397,191.2397,190.9412,190.9605,4927.0
2020-08-05 12:45:00,198.35,198.75,198.35,198.68,4909.0,190.9797,191.3649,190.9797,191.2975,4909.0
2020-08-05 12:50:00,198.64,198.71,198.25,198.26,3285.0,191.2589,191.3263,190.8834,190.8931,3285.0
2020-08-05 12:55:00,198.27,198.29,198.1,198.12,2837.0,190.9027,190.9219,190.739,190.7583,2837.0
2020-08-05 13:00:00,198.16,198.4,198.1,198.25,37785.0,190.7968,191.0279,190.739,190.8834,37785.0
2020-08-05 13:05:00,198.25,198.55,198.23,198.4,7188.0,190.8834,191.1723,190.8642,191.0279,7188.0
2020-08-05 13:10:00,198.43,198.43,198.11,198.17,6893.0,191.0567,191.0567,190.7486,190.8064,6893.0
2020-08-05 13:15:00,198.22,198.31,198.18,198.22,7995.0,190.8545,190.9412,190.816,190.8545,7995.0
2020-08-05 13:20:00,198.27,198.42,198.21,198.42,2763.0,190.9027,191.0471,190.8449,191.0471,2763.0
2020-08-05 13:25:00,198.45,198.78,198.45,198.54,6067.0,191.076,191.3937,191.076,191.1627,6067.0
2020-08-05 13:30:00,198.53,198.73,198.5,198.59,6028.0,191.153,191.3456,191.1241,191.2108,6028.0
2020-08-05 13:35:00,198.6,198.78,198.6,198.67,3050.0,191.2204,191.3937,191.2204,191.2878,3050.0
2020-08-05 13:40:00,198.64,198.72,198.54,198.67,8904.0,191.2589,191.336,191.1627,191.2878,8904.0
2020-08-05 13:45:00,198.62,198.64,198.57,198.57,4023.0,191.2397,191.2589,191.1915,191.1915,4023.0
2020-08-05 13:50:00,198.58,198.59,198.38,198.39,3847.0,191.2012,191.2108,191.0086,191.0182,3847.0
2020-08-05 13:55:00,198.39,198.53,198.36,198.43,7020.0,191.0182,191.153,190.9893,191.0567,7020.0
2020-08-05 14:00:00,198.45,198.56,198.45,198.5,7600.0,191.076,191.1819,191.076,191.1241,7600.0
2020-08-05 14:05:00,198.52,198.67,198.52,198.65,5671.0,191.1434,191.2878,191.1434,191.2686,5671.0
2020-08-05 14:10:00,198.66,198.71,198.51,198.51,3252.0,191.2782,191.3263,191.1338,191.1338,3252.0
2020-08-05 14:15:00,198.54,198.65,198.52,198.64,3583.0,191.1627,191.2686,191.1434,191.2589,3583.0
2020-08-05 14:20:00,198.63,198.68,198.55,198.64,4321.0,191.2493,191.2975,191.1723,191.2589,4321.0
2020-08-05 14:25:00,198.64,198.73,198.6,198.67,6594.0,191.2589,191.3456,191.2204,191.2878,6594.0
2020-08-05 14:30:00,198.68,198.75,198.52,198.52,5374.0,191.2975,191.3649,191.1434,191.1434,5374.0
2020-08-05 14:35:00,198.52,198.55,198.36,198.41,10694.0,191.1434,191.1723,190.9893,191.0375,10694.0
2020-08-05 14:40:00,198.38,198.9,198.37,198.9,13939.0,191.0086,191.5093,190.999,191.5093,13939.0
2020-08-05 14:45:00,198.9,199.02,198.76,198.9,6901.0,191.5093,191.6248,191.3745,191.5093,6901.0
2020-08-05 14:50:00,198.9,199.07,198.83,198.87,7287.0,191.5093,191.673,191.4419,191.4804,7287.0
2020-08-05 14:55:00,198.87,198.9,198.53,198.63,6447.0,191.4804,191.5093,191.153,191.2493,6447.0
2020-08-05 15:00:00,198.63,198.79,198.62,198.68,3400.0,191.2493,191.4034,191.2397,191.2975,3400.0
2020-08-05 15:05:00,198.67,198.81,198.48,198.48,5441.0,191.2878,191.4226,191.1049,191.1049,5441.0
2020-08-05 15:10:00,198.52,198.52,198.37,198.46,9608.0,191.1434,191.1434,190.999,191.0856,9608.0
2020-08-05 15:15:00,198.45,198.99,198.41,198.97,9301.0,191.076,191.5959,191.0375,191.5767,9301.0
2020-08-05 15:20:00,198.95,199.11,198.78,199.11,46451.0,191.5574,191.7115,191.3937,191.7115,46451.0
2020-08-05 15:25:00,199.14,199.4,199.1,199.11,5250.0,191.7404,191.9907,191.7018,191.7115,5250.0
2020-08-05 15:30:00,199.11,199.13,198.87,198.9,6245.0,191.7115,191.7307,191.4804,191.5093,6245.0
2020-08-05 15:35:00,198.89,198.89,198.73,198.73,12745.0,191.4997,191.4997,191.3456,191.3456,12745.0
2020-08-05 15:40:00,198.75,198.83,198.43,198.47,9749.0,191.3649,191.4419,191.0567,191.0953,9749.0
2020-08-05 15:45:00,198.48,198.62,198.27,198.3,18651.0,191.1049,191.2397,190.9027,190.9316,18651.0
2020-08-05 15:50:00,198.04,198.92,197.73,198.92,42986.0,190.6812,191.5285,190.3828,191.5285,42986.0
2020-08-05 15:55:00,198.86,198.95,198.49,198.49,118119.0,191.4708,191.5574,191.1145,191.1145,118119.0
2020-08-06 09:30:00,197.61,198.14,197.37,197.86,14172.0,190.2672,190.7775,190.0361,190.5079,14172.0
2020-08-06 09:35:00,197.73,197.87,197.24,197.53,30647.0,190.3828,190.5176,189.911,190.1902,30647.0
2020-08-06 09:40:00,197.53,197.96,197.28,197.53,12870.0,190.1902,190.6042,189.9495,190.1902,12870.0
2020-08-06 09:45:00,197.53,197.66,197.4,197.55,8871.0,190.1902,190.3154,190.065,190.2094,8871.0
2020-08-06 09:50:00,197.55,197.6,197.11,197.15,3819.0,190.2094,190.2576,189.7858,189.8243,3819.0
2020-08-06 09:55:00,197.21,197.45,197.2,197.33,12667.0,189.8821,190.1132,189.8724,189.9976,12667.0
2020-08-06 10:00:00,197.4,197.54,197.28,197.46,5617.0,190.065,190.1998,189.9495,190.1228,5617.0
2020-08-06 10:05:00,197.42,197.61,197.21,197.51,11724.0,190.0843,190.2672,189.8821,190.1709,11724.0
2020-08-06 10:10:00,197.56,197.65,196.82,197.13,20964.0,190.2191,190.3057,189.5066,189.8051,20964.0
2020-08-06 10:15:00,197.19,197.45,197.18,197.4,21196.0,189.8628,190.1132,189.8532,190.065,21196.0
2020-08-06 10:20:00,197.34,197.74,197.29,197.34,11849.0,190.0072,190.3924,189.9591,190.0072,11849.0
2020-08-06 10:25:00,197.32,197.35,196.76,196.79,24227.0,189.988,190.0169,189.4488,189.4777,24227.0
2020-08-06 10:30:00,196.98,197.09,196.61,196.76,14587.0,189.6606,189.7665,189.3044,189.4488,14587.0
2020-08-06 10:35:00,196.76,196.81,196.08,196.28,18334.0,189.4488,189.4969,188.7941,188.9866,18334.0
2020-08-06 10:40:00,196.2,196.49,195.9,196.3,23108.0,188.9096,189.1888,188.6208,189.0059,23108.0
2020-08-06 10:45:00,196.34,196.85,196.06,196.85,62696.0,189.0444,189.5355,188.7748,189.5355,62696.0
2020-08-06 10:50:00,196.78,197.18,196.76,197.03,9455.0,189.4681,189.8532,189.4488,189.7088,9455.0
2020-08-06 10:55:00,197.07,197.08,196.73,196.82,9232.0,189.7473,189.7569,189.4199,189.5066,9232.0
2020-08-06 11:00:00,196.76,196.76,196.55,196.57,5440.0,189.4488,189.4488,189.2466,189.2659,5440.0
2020-08-06 11:05:00,196.54,196.54,196.33,196.44,6839.0,189.237,189.237,189.0348,189.1407,6839.0
2020-08-06 11:10:00,196.4,196.4,195.83,195.84,6291.0,189.1022,189.1022,188.5534,188.563,6291.0
2020-08-06 11:15:00,195.8,195.8,195.29,195.56,9769.0,188.5245,188.5245,188.0334,188.2934,9769.0
2020-08-06 11:20:00,195.59,195.85,195.41,195.67,13839.0,188.3223,188.5726,188.149,188.3993,13839.0
2020-08-06 11:25:00,195.61,195.63,195.25,195.38,14238.0,188.3415,188.3608,187.9949,188.1201,14238.0
2020-08-06 11:30:00,195.32,195.4,195.03,195.03,14816.0,188.0623,188.1393,187.7831,187.7831,14816.0
2020-08-06 11:35:00,195.04,195.33,194.92,195.19,13559.0,187.7927,188.0719,187.6772,187.9371,13559.0
2020-08-06 11:40:00,195.22,195.3,195.14,195.24,5896.0,187.966,188.043,187.889,187.9853,5896.0
2020-08-06 11:45:00,195.27,195.28,195.08,195.17,6900.0,188.0142,188.0238,187.8312,187.9179,6900.0
2020-08-06 11:50:00,195.2,195.43,195.2,195.26,5000.0,187.9468,188.1682,187.9468,188.0045,5000.0
2020-08-06 11:55:00,195.23,195.39,195.16,195.26,5503.0,187.9757,188.1297,187.9083,188.0045,5503.0
2020-08-06 12:00:00,195.19,195.4,195.19,195.38,6034.0,187.9371,188.1393,187.9371,188.1201,6034.0
2020-08-06 12:05:00,195.36,195.39,195.07,195.17,8871.0,188.1008,188.1297,187.8216,187.9179,8871.0
2020-08-06 12:10:00,195.13,195.22,195.05,195.05,8504.0,187.8794,187.966,187.8023,187.8023,8504.0
2020-08-06 12:15:00,194.92,194.92,194.5,194.5,6503.0,187.6772,187.6772,187.2728,187.2728,6503.0
2020-08-06 12:20:00,194.51,194.78,194.46,194.75,6315.0,187.2824,187.5424,187.2343,187.5135,6315.0
2020-08-06 12:25:00,194.74,194.74,194.44,194.44,5181.0,187.5039,187.5039,187.215,187.215,5181.0
2020-08-06 12:30:00,194.46,194.66,194.4,194.66,6592.0,187.2343,187.4268,187.1765,187.4268,6592.0
2020-08-06 12:35:00,194.65,194.88,194.65,194.69,8265.0,187.4172,187.6387,187.4172,187.4557,8265.0
2020-08-06 12:40:00,194.69,194.81,194.48,194.56,8092.0,187.4557,187.5713,187.2535,187.3305,8092.0
2020-08-06 12:45:00,194.56,194.62,194.23,194.28,6960.0,187.3305,187.3883,187.0128,187.061,6960.0
2020-08-06 12:50:00,194.3,194.76,194.27,194.66,9701.0,187.0802,187.5231,187.0513,187.4268,9701.0
2020-08-06 12:55:00,194.63,194.75,194.43,194.58,8320.0,187.3979,187.5135,187.2054,187.3498,8320.0
2020-08-06 13:00:00,194.55,194.58,194.38,194.51,5479.0,187.3209,187.3498,187.1572,187.2824,5479.0
2020-08-06 13:05:00,194.49,194.72,194.49,194.58,5154.0,187.2631,187.4846,187.2631,187.3498,5154.0
2020-08-06 13:10:00,194.57,194.76,194.46,194.72,8277.0,187.3402,187.5231,187.2343,187.4846,8277.0
2020-08-06 13:15:00,194.73,194.73,194.63,194.68,5472.0,187.4942,187.4942,187.3979,187.4461,5472.0
2020-08-06 13:20:00,194.68,194.92,194.68,194.86,11432.0,187.4461,187.6772,187.4461,187.6194,11432.0
2020-08-06 13:25:00,194.84,194.93,194.84,194.91,4102.0,187.6001,187.6868,187.6001,187.6675,4102.0
2020-08-06 13:30:00,194.91,195.13,194.88,195.06,8634.0,187.6675,187.8794,187.6387,187.812,8634.0
2020-08-06 13:35:00,195.1,195.14,194.9,195.03,7858.0,187.8505,187.889,187.6579,187.7831,7858.0
2020-08-06 13:40:00,195.05,195.1,194.86,195.03,7871.0,187.8023,187.8505,187.6194,187.7831,7871.0
2020-08-06 13:45:00,195.05,195.13,195.05,195.12,3107.0,187.8023,187.8794,187.8023,187.8697,3107.0
2020-08-06 13:50:00,195.1,195.44,195.1,195.36,4003.0,187.8505,188.1778,187.8505,188.1008,4003.0
2020-08-06 13:55:00,195.27,195.33,195.18,195.31,5881.0,188.0142,188.0719,187.9275,188.0527,5881.0
2020-08-06 14:00:00,195.29,195.45,195.2,195.32,8311.0,188.0334,188.1875,187.9468,188.0623,8311.0
2020-08-06 14:05:00,195.39,195.59,195.38,195.48,7183.0,188.1297,188.3223,188.1201,188.2164,7183.0
2020-08-06 14:10:00,195.45,195.45,195.16,195.26,6924.0,188.1875,188.1875,187.9083,188.0045,6924.0
2020-08-06 14:15:00,195.22,195.22,195.04,195.12,6685.0,187.966,187.966,187.7927,187.8697,6685.0
2020-08-06 14:20:00,195.15,195.27,195.07,195.25,5965.0,187.8986,188.0142,187.8216,187.9949,5965.0
2020-08-06 14:25:00,195.24,195.32,195.13,195.25,6625.0,187.9853,188.0623,187.8794,187.9949,6625.0
2020-08-06 14:30:00,195.27,195.37,195.1,195.1,4571.0,188.0142,188.1104,187.8505,187.8505,4571.0
2020-08-06 14:35:00,195.12,195.3,195.07,195.11,5366.0,187.8697,188.043,187.8216,187.8601,5366.0
2020-08-06 14:40:00,195.06,195.26,195.06,195.21,7520.0,187.812,188.0045,187.812,187.9564,7520.0
2020-08-06 14:45:00,195.2,195.41,195.18,195.41,4093.0,187.9468,188.149,187.9275,188.149,4093.0
2020-08-06 14:50:00,195.47,195.59,195.36,195.4,5921.0,188.2067,188.3223,188.1008,188.1393,5921.0
2020-08-06 14:55:00,195.37,195.48,195.14,195.14,5922.0,188.1104,188.2164,187.889,187.889,5922.0
2020-08-06 15:00:00,195.17,195.27,194.95,194.99,8731.0,187.9179,188.0142,187.7061,187.7446,8731.0
2020-08-06 15:05:00,195.03,195.13,194.97,195.12,6054.0,187.7831,187.8794,187.7253,187.8697,6054.0
2020-08-06 15:10:00,195.14,195.2,195.02,195.11,9338.0,187.889,187.9468,187.7735,187.8601,9338.0
2020-08-06 15:15:00,195.13,195.28,195.06,195.19,8554.0,187.8794,188.0238,187.812,187.9371,8554.0
2020-08-06 15:20:00,195.19,195.31,194.9,194.93,6769.0,187.9371,188.0527,187.6579,187.6868,6769.0
2020-08-06 15:25:00,194.92,195.04,194.87,194.99,10095.0,187.6772,187.7927,187.629,187.7446,10095.0
2020-08-06 15:30:00,195.0,195.26,194.91,195.07,16324.0,187.7542,188.0045,187.6675,187.8216,16324.0
2020-08-06 15:35:00,195.05,195.22,194.97,195.13,15833.0,187.8023,187.966,187.7253,187.8794,15833.0
2020-08-06 15:40:00,195.13,195.31,194.98,195.17,15469.0,187.8794,188.0527,187.7349,187.9179,15469.0
2020-08-06 15:45:00,195.15,195.19,194.97,195.01,20803.0,187.8986,187.9371,187.7253,187.7638,20803.0
2020-08-06 15:50:00,194.88,195.44,194.88,195.41,24398.0,187.6387,188.1778,187.6387,188.149,24398.0
2020-08-06 15:55:00,195.45,195.75,195.19,195.66,71436.0,188.1875,188.4763,187.9371,188.3897,71436.0
2020-08-07 09:30:00,195.17,195.4,194.31,194.78,21749.0,187.9179,188.1393,187.0898,187.5424,21749.0
2020-08-07 09:35:00,194.43,194.9,194.08,194.69,23766.0,187.2054,187.6579,186.8684,187.4557,23766.0
2020-08-07 09:40:00,194.6,195.11,194.6,195.06,11611.0,187.3691,187.8601,187.3691,187.812,11611.0
2020-08-07 09:45:00,195.06,195.23,194.45,194.5,18410.0,187.812,187.9757,187.2246,187.2728,18410.0
2020-08-07 09:50:00,194.47,195.03,194.47,195.03,13852.0,187.2439,187.7831,187.2439,187.7831,13852.0
2020-08-07 09:55:00,194.94,195.58,194.77,195.41,9542.0,187.6964,188.3126,187.5327,188.149,9542.0
2020-08-07 10:00:00,195.41,195.44,195.18,195.28,6255.0,188.149,188.1778,187.9275,188.0238,6255.0
2020-08-07 10:05:00,195.28,195.29,195.03,195.14,3857.0,188.0238,188.0334,187.7831,187.889,3857.0
2020-08-07 10:10:00,195.05,195.15,194.85,195.09,9918.0,187.8023,187.8986,187.6098,187.8409,9918.0
2020-08-07 10:15:00,195.06,195.09,194.72,194.74,13681.0,187.812,187.8409,187.4846,187.5039,13681.0
2020-08-07 10:20:00,194.7,194.88,194.52,194.78,5631.0,187.4653,187.6387,187.292,187.5424,5631.0
2020-08-07 10:25:00,194.82,194.82,194.5,194.68,6017.0,187.5809,187.5809,187.2728,187.4461,6017.0
2020-08-07 10:30:00,194.65,195.08,194.62,195.05,10713.0,187.4172,187.8312,187.3883,187.8023,10713.0
2020-08-07 10:35:00,195.02,195.15,194.95,195.09,10973.0,187.7735,187.8986,187.7061,187.8409,10973.0
2020-08-07 10:40:00,195.02,195.07,194.74,194.78,7193.0,187.7735,187.8216,187.5039,187.5424,7193.0
2020-08-07 10:45:00,194.72,194.74,194.46,194.56,2893.0,187.4846,187.5039,187.2343,187.3305,2893.0
2020-08-07 10:50:00,194.56,194.58,194.27,194.33,6496.0,187.3305,187.3498,187.0513,187.1091,6496.0
2020-08-07 10:55:00,194.25,194.39,193.97,193.99,4339.0,187.0321,187.1669,186.7625,186.7817,4339.0
2020-08-07 11:00:00,193.99,194.3,193.94,194.3,5407.0,186.7817,187.0802,186.7336,187.0802,5407.0
2020-08-07 11:05:00,194.27,194.44,194.21,194.44,2674.0,187.0513,187.215,186.9936,187.215,2674.0
2020-08-07 11:10:00,194.59,194.66,194.37,194.47,2000.0,187.3594,187.4268,187.1476,187.2439,2000.0
2020-08-07 11:15:00,194.39,194.39,194.09,194.2,4626.0,187.1669,187.1669,186.878,186.9839,4626.0
2020-08-07 11:20:00,194.24,194.62,194.24,194.46,4296.0,187.0224,187.3883,187.0224,187.2343,4296.0
2020-08-07 11:25:00,194.46,194.53,194.38,194.4,3427.0,187.2343,187.3017,187.1572,187.1765,3427.0
2020-08-07 11:30:00,194.42,194.8,194.4,194.68,22797.0,187.1957,187.5616,187.1765,187.4461,22797.0
2020-08-07 11:35:00,194.69,194.79,194.64,194.75,4352.0,187.4557,187.552,187.4076,187.5135,4352.0
2020-08-07 11:40:00,194.75,194.8,194.64,194.65,5511.0,187.5135,187.5616,187.4076,187.4172,5511.0
2020-08-07 11:45:00,194.65,194.74,194.46,194.7,70900.0,187.4172,187.5039,187.2343,187.4653,70900.0
2020-08-07 11:50:00,194.73,194.8,194.48,194.54,2539.0,187.4942,187.5616,187.2535,187.3113,2539.0
2020-08-07 11:55:00,194.46,194.47,194.25,194.31,6100.0,187.2343,187.2439,187.0321,187.0898,6100.0
2020-08-07 12:00:00,194.26,194.47,194.16,194.47,4705.0,187.0417,187.2439,186.9454,187.2439,4705.0
2020-08-07 12:05:00,194.52,194.55,194.29,194.41,2977.0,187.292,187.3209,187.0706,187.1861,2977.0
2020-08-07 12:10:00,194.43,194.48,194.32,194.32,4363.0,187.2054,187.2535,187.0995,187.0995,4363.0
2020-08-07 12:15:00,194.34,194.37,193.53,193.7,9668.0,187.1187,187.1476,186.3388,186.5025,9668.0
2020-08-07 12:20:00,193.7,194.02,193.7,193.72,4932.0,186.5025,186.8106,186.5025,186.5218,4932.0
2020-08-07 12:25:00,193.79,194.0,193.74,194.0,4630.0,186.5892,186.7914,186.541,186.7914,4630.0
2020-08-07 12:30:00,194.03,194.45,194.03,194.27,3067.0,186.8202,187.2246,186.8202,187.0513,3067.0
2020-08-07 12:35:00,194.31,194.53,194.28,194.53,3808.0,187.0898,187.3017,187.061,187.3017,3808.0
2020-08-07 12:40:00,194.62,194.73,194.62,194.69,2253.0,187.3883,187.4942,187.3883,187.4557,2253.0
2020-08-07 12:45:00,194.69,194.93,194.67,194.82,5018.0,187.4557,187.6868,187.4365,187.5809,5018.0
2020-08-07 12:50:00,194.88,194.88,194.66,194.75,6144.0,187.6387,187.6387,187.4268,187.5135,6144.0
2020-08-07 12:55:00,194.78,194.94,194.73,194.9,3352.0,187.5424,187.6964,187.4942,187.6579,3352.0
2020-08-07 13:00:00,194.91,195.06,194.85,194.94,6501.0,187.6675,187.812,187.6098,187.6964,6501.0
2020-08-07 13:05:00,194.96,195.15,194.83,194.85,25074.0,187.7157,187.8986,187.5905,187.6098,25074.0
2020-08-07 13:10:00,194.83,195.21,194.77,195.21,19594.0,187.5905,187.9564,187.5327,187.9564,19594.0
2020-08-07 13:15:00,195.14,195.43,195.12,195.43,4710.0,187.889,188.1682,187.8697,188.1682,4710.0
2020-08-07 13:20:00,195.41,195.52,195.26,195.38,14770.0,188.149,188.2549,188.0045,188.1201,14770.0
2020-08-07 13:25:00,195.37,195.64,195.29,195.63,4336.0,188.1104,188.3704,188.0334,188.3608,4336.0
2020-08-07 13:30:00,195.69,195.72,195.45,195.5,7177.0,188.4186,188.4474,188.1875,188.2356,7177.0
2020-08-07 13:35:00,195.52,195.64,195.31,195.31,6900.0,188.2549,188.3704,188.0527,188.0527,6900.0
2020-08-07 13:40:00,195.34,195.66,195.34,195.63,5170.0,188.0816,188.3897,188.0816,188.3608,5170.0
2020-08-07 13:45:00,195.58,195.7,195.44,195.57,4602.0,188.3126,188.4282,188.1778,188.303,4602.0
2020-08-07 13:50:00,195.65,195.65,195.44,195.54,5072.0,188.38,188.38,188.1778,188.2741,5072.0
2020-08-07 13:55:00,195.57,195.59,195.41,195.42,7963.0,188.303,188.3223,188.149,188.1586,7963.0
2020-08-07 14:00:00,195.41,195.53,195.4,195.48,6247.0,188.149,188.2645,188.1393,188.2164,6247.0
2020-08-07 14:05:00,195.47,195.47,195.11,195.13,3971.0,188.2067,188.2067,187.8601,187.8794,3971.0
2020-08-07 14:10:00,195.17,195.31,195.11,195.22,4204.0,187.9179,188.0527,187.8601,187.966,4204.0
2020-08-07 14:15:00,195.25,195.27,194.98,195.09,4600.0,187.9949,188.0142,187.7349,187.8409,4600.0
2020-08-07 14:20:00,195.11,195.21,195.0,195.02,3483.0,187.8601,187.9564,187.7542,187.7735,3483.0
2020-08-07 14:25:00,195.06,195.13,195.01,195.1,6623.0,187.812,187.8794,187.7638,187.8505,6623.0
2020-08-07 14:30:00,195.08,195.22,194.92,195.22,6133.0,187.8312,187.966,187.6772,187.966,6133.0
2020-08-07 14:35:00,195.21,195.36,195.15,195.25,5311.0,187.9564,188.1008,187.8986,187.9949,5311.0
2020-08-07 14:40:00,195.26,195.33,195.23,195.32,5257.0,188.0045,188.0719,187.9757,188.0623,5257.0
2020-08-07 14:45:00,195.34,195.37,195.16,195.18,7607.0,188.0816,188.1104,187.9083,187.9275,7607.0
2020-08-07 14:50:00,195.15,195.26,195.06,195.21,3301.0,187.8986,188.0045,187.812,187.9564,3301.0
2020-08-07 14:55:00,195.15,195.23,195.11,195.15,4973.0,187.8986,187.9757,187.8601,187.8986,4973.0
2020-08-07 15:00:00,195.15,195.34,195.06,195.3,6881.0,187.8986,188.0816,187.812,188.043,6881.0
2020-08-07 15:05:00,195.25,195.47,195.24,195.42,6599.0,187.9949,188.2067,187.9853,188.1586,6599.0
2020-08-07 15:10:00,195.45,195.45,194.76,194.79,12213.0,188.1875,188.1875,187.5231,187.552,12213.0
2020-08-07 15:15:00,194.83,195.06,194.83,194.98,3108.0,187.5905,187.812,187.5905,187.7349,3108.0
2020-08-07 15:20:00,195.0,195.0,194.82,194.84,5404.0,187.7542,187.7542,187.5809,187.6001,5404.0
2020-08-07 15:25:00,194.87,194.9,194.71,194.83,5188.0,187.629,187.6579,187.475,187.5905,5188.0
2020-08-07 15:30:00,194.82,195.05,194.79,194.81,9421.0,187.5809,187.8023,187.552,187.5713,9421.0
2020-08-07 15:35:00,194.76,194.88,194.69,194.8,12477.0,187.5231,187.6387,187.4557,187.5616,12477.0
2020-08-07 15:40:00,194.8,195.09,194.78,195.01,7998.0,187.5616,187.8409,187.5424,187.7638,7998.0
2020-08-07 15:45:00,195.06,195.08,194.84,194.85,19493.0,187.812,187.8312,187.6001,187.6098,19493.0
2020-08-07 15:50:00,194.96,195.16,194.7,195.16,24099.0,187.7157,187.9083,187.4653,187.9083,24099.0
2020-08-07 15:55:00,195.16,195.4,195.12,195.29,44216.0,187.9083,188.1393,187.8697,188.0334,44216.0
2020-08-10 09:30:00,195.41,195.41,194.77,195.07,9433.0,188.149,188.149,187.5327,187.8216,9433.0
2020-08-10 09:35:00,195.43,196.33,195.13,196.28,11924.0,188.1682,189.0348,187.8794,188.9866,11924.0
2020-08-10 09:40:00,196.32,196.32,195.79,196.31,4843.0,189.0251,189.0251,188.5148,189.0155,4843.0
2020-08-10 09:45:00,196.16,196.16,195.52,196.03,7401.0,188.8711,188.8711,188.2549,188.7459,7401.0
2020-08-10 09:50:00,196.01,196.12,195.65,195.65,12319.0,188.7267,188.8326,188.38,188.38,12319.0
2020-08-10 09:55:00,195.55,195.78,195.39,195.68,6636.0,188.2838,188.5052,188.1297,188.4089,6636.0
2020-08-10 10:00:00,195.7,195.71,195.38,195.42,7959.0,188.4282,188.4378,188.1201,188.1586,7959.0
2020-08-10 10:05:00,195.28,195.39,194.95,195.33,7057.0,188.0238,188.1297,187.7061,188.0719,7057.0
2020-08-10 10:10:00,195.39,195.5,195.28,195.46,4293.0,188.1297,188.2356,188.0238,188.1971,4293.0
2020-08-10 10:15:00,195.39,195.4,195.25,195.29,4648.0,188.1297,188.1393,187.9949,188.0334,4648.0
2020-08-10 10:20:00,195.23,195.6,194.87,195.56,58183.0,187.9757,188.3319,187.629,188.2934,58183.0
2020-08-10 10:25:00,195.5,195.8,195.41,195.51,4815.0,188.2356,188.5245,188.149,188.2452,4815.0
2020-08-10 10:30:00,195.43,195.49,195.23,195.45,3450.0,188.1682,188.226,187.9757,188.1875,3450.0
2020-08-10 10:35:00,195.47,195.56,195.39,195.53,5257.0,188.2067,188.2934,188.1297,188.2645,5257.0
2020-08-10 10:40:00,195.56,195.6,195.17,195.51,45443.0,188.2934,188.3319,187.9179,188.2452,45443.0
2020-08-10 10:45:00,195.5,195.5,195.11,195.15,5974.0,188.2356,188.2356,187.8601,187.8986,5974.0
2020-08-10 10:50:00,195.07,195.16,194.85,195.0,5950.0,187.8216,187.9083,187.6098,187.7542,5950.0
2020-08-10 10:55:00,195.03,195.19,194.54,194.54,3951.0,187.7831,187.9371,187.3113,187.3113,3951.0
2020-08-10 11:00:00,194.64,194.74,194.41,194.63,2993.0,187.4076,187.5039,187.1861,187.3979,2993.0
2020-08-10 11:05:00,194.71,194.9,194.5,194.87,3812.0,187.475,187.6579,187.2728,187.629,3812.0
2020-08-10 11:10:00,194.89,194.91,194.76,194.91,2700.0,187.6483,187.6675,187.5231,187.6675,2700.0
2020-08-10 11:15:00,194.87,195.01,194.79,194.9,4924.0,187.629,187.7638,187.552,187.6579,4924.0
2020-08-10 11:20:00,194.88,194.89,194.74,194.84,2137.0,187.6387,187.6483,187.5039,187.6001,2137.0
2020-08-10 11:25:00,194.82,195.01,194.71,194.71,6806.0,187.5809,187.7638,187.475,187.475,6806.0
2020-08-10 11:30:00,194.72,194.98,194.71,194.76,5888.0,187.4846,187.7349,187.475,187.5231,5888.0
2020-08-10 11:35:00,194.75,194.89,194.58,194.79,4837.0,187.5135,187.6483,187.3498,187.552,4837.0
2020-08-10 11:40:00,194.76,194.85,194.73,194.75,4604.0,187.5231,187.6098,187.4942,187.5135,4604.0
2020-08-10 11:45:00,194.8,194.8,194.22,194.22,3800.0,187.5616,187.5616,187.0032,187.0032,3800.0
2020-08-10 11:50:00,194.32,194.51,194.26,194.51,5303.0,187.0995,187.2824,187.0417,187.2824,5303.0
2020-08-10 11:55:00,194.41,194.49,194.23,194.46,3547.0,187.1861,187.2631,187.0128,187.2343,3547.0
2020-08-10 12:00:00,194.54,194.56,194.41,194.5,3200.0,187.3113,187.3305,187.1861,187.2728,3200.0
2020-08-10 12:05:00,194.47,194.53,194.15,194.25,2400.0,187.2439,187.3017,186.9358,187.0321,2400.0
2020-08-10 12:10:00,194.28,194.41,194.16,194.33,3846.0,187.061,187.1861,186.9454,187.1091,3846.0
2020-08-10 12:15:00,194.3,194.4,194.13,194.28,5113.0,187.0802,187.1765,186.9165,187.061,5113.0
2020-08-10 12:20:00,194.27,194.51,194.2,194.47,4352.0,187.0513,187.2824,186.9839,187.2439,4352.0
2020-08-10 12:25:00,194.49,194.53,194.18,194.2,9880.0,187.2631,187.3017,186.9647,186.9839,9880.0
2020-08-10 12:30:00,194.16,194.26,194.1,194.21,3250.0,186.9454,187.0417,186.8876,186.9936,3250.0
2020-08-10 12:35:00,194.2,194.3,194.16,194.27,2400.0,186.9839,187.0802,186.9454,187.0513,2400.0
2020-08-10 12:40:00,194.22,194.28,194.01,194.1,2522.0,187.0032,187.061,186.801,186.8876,2522.0
2020-08-10 12:45:00,194.04,194.07,193.88,193.88,5179.0,186.8299,186.8588,186.6758,186.6758,5179.0
2020-08-10 12:50:00,193.9,194.0,193.71,193.97,4116.0,186.6951,186.7914,186.5121,186.7625,4116.0
2020-08-10 12:55:00,194.0,194.0,193.69,193.76,3152.0,186.7914,186.7914,186.4929,186.5603,3152.0
2020-08-10 13:00:00,193.75,193.94,193.75,193.94,2500.0,186.5506,186.7336,186.5506,186.7336,2500.0
2020-08-10 13:05:00,193.84,194.02,193.82,193.87,2400.0,186.6373,186.8106,186.618,186.6662,2400.0
2020-08-10 13:10:00,193.76,193.91,193.69,193.9,4300.0,186.5603,186.7047,186.4929,186.6951,4300.0
2020-08-10 13:15:00,193.88,194.01,193.79,193.83,4804.0,186.6758,186.801,186.5892,186.6277,4804.0
2020-08-10 13:20:00,193.84,193.86,193.69,193.82,4200.0,186.6373,186.6566,186.4929,186.618,4200.0
2020-08-10 13:25:00,193.78,193.81,193.71,193.79,4110.0,186.5795,186.6084,186.5121,186.5892,4110.0
2020-08-10 13:30:00,193.78,193.86,193.74,193.85,1824.0,186.5795,186.6566,186.541,186.6469,1824.0
2020-08-10 13:35:00,193.83,193.83,193.61,193.68,9421.0,186.6277,186.6277,186.4158,186.4832,9421.0
2020-08-10 13:40:00,193.66,194.25,193.65,194.25,91017.0,186.464,187.0321,186.4544,187.0321,91017.0
2020-08-10 13:45:00,194.22,194.39,194.22,194.36,3934.0,187.0032,187.1669,187.0032,187.138,3934.0
2020-08-10 13:50:00,194.31,194.35,193.97,194.15,4050.0,187.0898,187.1283,186.7625,186.9358,4050.0
2020-08-10 13:55:00,194.15,194.4,194.15,194.32,2601.0,186.9358,187.1765,186.9358,187.0995,2601.0
2020-08-10 14:00:00,194.33,194.55,194.33,194.55,3901.0,187.1091,187.3209,187.1091,187.3209,3901.0
2020-08-10 14:05:00,194.48,194.59,194.48,194.53,7150.0,187.2535,187.3594,187.2535,187.3017,7150.0
2020-08-10 14:10:00,194.47,194.52,194.37,194.39,4300.0,187.2439,187.292,187.1476,187.1669,4300.0
2020-08-10 14:15:00,194.4,194.42,194.24,194.36,6300.0,187.1765,187.1957,187.0224,187.138,6300.0
2020-08-10 14:20:00,194.36,194.41,194.35,194.41,2500.0,187.138,187.1861,187.1283,187.1861,2500.0
2020-08-10 14:25:00,194.39,194.39,194.17,194.23,2800.0,187.1669,187.1669,186.955,187.0128,2800.0
2020-08-10 14:30:00,194.23,194.55,194.19,194.55,4156.0,187.0128,187.3209,186.9743,187.3209,4156.0
2020-08-10 14:35:00,194.56,194.58,194.43,194.43,7303.0,187.3305,187.3498,187.2054,187.2054,7303.0
2020-08-10 14:40:00,194.3,194.33,194.09,194.09,3700.0,187.0802,187.1091,186.878,186.878,3700.0
2020-08-10 14:45:00,194.04,194.04,193.79,193.87,7515.0,186.8299,186.8299,186.5892,186.6662,7515.0
2020-08-10 14:50:00,193.88,193.88,193.57,193.58,3711.0,186.6758,186.6758,186.3773,186.387,3711.0
2020-08-10 14:55:00,193.58,193.66,193.26,193.44,9380.0,186.387,186.464,186.0789,186.2522,9380.0
2020-08-10 15:00:00,193.42,193.42,193.01,193.22,8213.0,186.2329,186.2329,185.8381,186.0403,8213.0
2020-08-10 15:05:00,193.15,193.24,192.98,193.1,9849.0,185.9729,186.0596,185.8093,185.9248,9849.0
2020-08-10 15:10:00,193.14,193.25,193.0,193.07,4604.0,185.9633,186.0692,185.8285,185.8959,4604.0
2020-08-10 15:15:00,193.03,193.2,193.02,193.2,9123.0,185.8574,186.0211,185.8478,186.0211,9123.0
2020-08-10 15:20:00,193.19,193.44,193.17,193.36,9194.0,186.0115,186.2522,185.9922,186.1751,9194.0
2020-08-10 15:25:00,193.38,193.43,193.24,193.32,9981.0,186.1944,186.2425,186.0596,186.1366,9981.0
2020-08-10 15:30:00,193.31,193.52,193.31,193.4,12868.0,186.127,186.3292,186.127,186.2136,12868.0
2020-08-10 15:35:00,193.38,193.4,193.17,193.24,13500.0,186.1944,186.2136,185.9922,186.0596,13500.0
2020-08-10 15:40:00,193.25,193.25,193.01,193.03,10890.0,186.0692,186.0692,185.8381,185.8574,10890.0
2020-08-10 15:45:00,193.0,193.11,192.76,193.07,11851.0,185.8285,185.9344,185.5974,185.8959,11851.0
2020-08-10 15:50:00,193.06,193.27,192.99,193.2,17646.0,185.8863,186.0885,185.8189,186.0211,17646.0
2020-08-10 15:55:00,193.22,193.33,192.72,192.85,64764.0,186.0403,186.1463,185.5589,185.6841,64764.0
2020-08-11 09:30:00,194.72,194.72,193.55,193.68,23722.0,187.4846,187.4846,186.3581,186.4832,23722.0
2020-08-11 09:35:00,193.71,193.71,192.89,193.32,12680.0,186.5121,186.5121,185.7226,186.1366,12680.0
2020-08-11 09:40:00,193.33,193.33,192.28,192.4,28266.0,186.1463,186.1463,185.1353,185.2508,28266.0
2020-08-11 09:45:00,192.66,192.8,192.26,192.45,36095.0,185.5011,185.6359,185.116,185.2989,36095.0
2020-08-11 09:50:00,192.36,193.19,192.1,192.8,42501.0,185.2123,186.0115,184.962,185.6359,42501.0
2020-08-11 09:55:00,192.84,192.97,192.14,192.57,13989.0,185.6745,185.7996,185.0005,185.4145,13989.0
2020-08-11 10:00:00,192.65,192.83,192.24,192.65,13125.0,185.4915,185.6648,185.0968,185.4915,13125.0
2020-08-11 10:05:00,192.61,192.66,192.16,192.49,7649.0,185.453,185.5011,185.0197,185.3375,7649.0
2020-08-11 10:10:00,192.56,192.76,192.3,192.3,14189.0,185.4049,185.5974,185.1545,185.1545,14189.0
2020-08-11 10:15:00,192.3,192.77,192.21,192.39,15556.0,185.1545,185.6071,185.0679,185.2412,15556.0
2020-08-11 10:20:00,192.35,192.61,192.27,192.58,8929.0,185.2027,185.453,185.1256,185.4241,8929.0
2020-08-11 10:25:00,192.64,192.98,192.48,192.98,4365.0,185.4819,185.8093,185.3278,185.8093,4365.0
2020-08-11 10:30:00,192.96,193.01,192.63,192.74,3964.0,185.79,185.8381,185.4723,185.5782,3964.0
2020-08-11 10:35:00,192.77,193.03,192.76,193.03,11469.0,185.6071,185.8574,185.5974,185.8574,11469.0
2020-08-11 10:40:00,192.97,193.29,192.95,193.28,2997.0,185.7996,186.1077,185.7804,186.0981,2997.0
2020-08-11 10:45:00,193.27,193.45,193.11,193.15,8360.0,186.0885,186.2618,185.9344,185.9729,8360.0
2020-08-11 10:50:00,193.05,193.28,193.0,193.25,5721.0,185.8767,186.0981,185.8285,186.0692,5721.0
2020-08-11 10:55:00,193.3,193.5,193.26,193.34,7943.0,186.1174,186.3099,186.0789,186.1559,7943.0
2020-08-11 11:00:00,193.47,193.47,192.52,192.66,15265.0,186.281,186.281,185.3663,185.5011,15265.0
2020-08-11 11:05:00,192.66,193.1,192.65,192.67,7969.0,185.5011,185.9248,185.4915,185.5108,7969.0
2020-08-11 11:10:00,192.57,192.97,192.4,192.71,4273.0,185.4145,185.7996,185.2508,185.5493,4273.0
2020-08-11 11:15:00,192.75,192.83,192.44,192.58,5379.0,185.5878,185.6648,185.2893,185.4241,5379.0
2020-08-11 11:20:00,192.55,192.67,192.52,192.56,4719.0,185.3952,185.5108,185.3663,185.4049,4719.0
2020-08-11 11:25:00,192.62,192.73,192.57,192.7,8761.0,185.4626,185.5685,185.4145,185.5397,8761.0
2020-08-11 11:30:00,192.64,192.73,192.58,192.59,10181.0,185.4819,185.5685,185.4241,185.4337,10181.0
2020-08-11 11:35:00,192.65,192.71,192.21,192.25,8598.0,185.4915,185.5493,185.0679,185.1064,8598.0
2020-08-11 11:40:00,192.24,192.49,192.14,192.44,7145.0,185.0968,185.3375,185.0005,185.2893,7145.0
2020-08-11 11:45:00,192.42,192.49,192.27,192.32,3400.0,185.2701,185.3375,185.1256,185.1738,3400.0
2020-08-11 11:50:00,192.32,192.33,192.05,192.09,5800.0,185.1738,185.1834,184.9138,184.9523,5800.0
2020-08-11 11:55:00,192.1,192.45,192.05,192.45,2200.0,184.962,185.2989,184.9138,185.2989,2200.0
2020-08-11 12:00:00,192.46,192.6,192.34,192.49,5508.0,185.3086,185.4434,185.193,185.3375,5508.0
2020-08-11 12:05:00,192.49,192.65,192.32,192.33,7435.0,185.3375,185.4915,185.1738,185.1834,7435.0
2020-08-11 12:10:00,192.35,192.54,192.33,192.47,5226.0,185.2027,185.3856,185.1834,185.3182,5226.0
2020-08-11 12:15:00,192.52,192.62,192.47,192.58,5229.0,185.3663,185.4626,185.3182,185.4241,5229.0
2020-08-11 12:20:00,192.55,192.62,192.07,192.19,10260.0,185.3952,185.4626,184.9331,185.0486,10260.0
2020-08-11 12:25:00,192.27,192.43,192.19,192.35,9171.0,185.1256,185.2797,185.0486,185.2027,9171.0
2020-08-11 12:30:00,192.31,192.56,192.26,192.43,9472.0,185.1642,185.4049,185.116,185.2797,9472.0
2020-08-11 12:35:00,192.39,192.55,192.39,192.47,3210.0,185.2412,185.3952,185.2412,185.3182,3210.0
2020-08-11 12:40:00,192.42,192.63,192.39,192.59,8825.0,185.2701,185.4723,185.2412,185.4337,8825.0
2020-08-11 12:45:00,192.59,192.68,192.5,192.68,5661.0,185.4337,185.5204,185.3471,185.5204,5661.0
2020-08-11 12:50:00,192.68,192.73,192.45,192.62,11200.0,185.5204,185.5685,185.2989,185.4626,11200.0
2020-08-11 12:55:00,192.67,192.69,192.48,192.66,8216.0,185.5108,185.53,185.3278,185.5011,8216.0
2020-08-11 13:00:00,192.62,192.77,192.62,192.66,2202.0,185.4626,185.6071,185.4626,185.5011,2202.0
2020-08-11 13:05:00,192.68,192.75,192.64,192.75,3877.0,185.5204,185.5878,185.4819,185.5878,3877.0
2020-08-11 13:10:00,192.83,192.97,192.8,192.95,3800.0,185.6648,185.7996,185.6359,185.7804,3800.0
2020-08-11 13:15:00,192.99,193.02,192.93,192.97,2700.0,185.8189,185.8478,185.7611,185.7996,2700.0
2020-08-11 13:20:00,192.96,193.11,192.84,192.93,6200.0,185.79,185.9344,185.6745,185.7611,6200.0
2020-08-11 13:25:00,192.95,192.95,192.77,192.88,4569.0,185.7804,185.7804,185.6071,185.713,4569.0
2020-08-11 13:30:00,192.86,192.93,192.83,192.87,3408.0,185.6937,185.7611,185.6648,185.7033,3408.0
2020-08-11 13:35:00,192.86,193.29,192.86,193.23,8447.0,185.6937,186.1077,185.6937,186.05,8447.0
2020-08-11 13:40:00,193.22,193.35,193.12,193.24,22486.0,186.0403,186.1655,185.9441,186.0596,22486.0
2020-08-11 13:45:00,193.27,193.39,193.13,193.23,3450.0,186.0885,186.204,185.9537,186.05,3450.0
2020-08-11 13:50:00,193.29,193.39,193.09,193.16,5814.0,186.1077,186.204,185.9152,185.9826,5814.0
2020-08-11 13:55:00,193.18,193.28,193.17,193.21,4101.0,186.0018,186.0981,185.9922,186.0307,4101.0
2020-08-11 14:00:00,193.23,193.49,193.23,193.47,4173.0,186.05,186.3003,186.05,186.281,4173.0
2020-08-11 14:05:00,193.47,193.61,193.46,193.57,3807.0,186.281,186.4158,186.2714,186.3773,3807.0
2020-08-11 14:10:00,193.63,193.71,193.58,193.59,3302.0,186.4351,186.5121,186.387,186.3966,3302.0
2020-08-11 14:15:00,193.56,193.84,193.53,193.83,10649.0,186.3677,186.6373,186.3388,186.6277,10649.0
2020-08-11 14:20:00,193.9,193.95,193.87,193.9,2501.0,186.6951,186.7432,186.6662,186.6951,2501.0
2020-08-11 14:25:00,193.9,193.99,193.66,193.67,6349.0,186.6951,186.7817,186.464,186.4736,6349.0
2020-08-11 14:30:00,193.62,193.67,193.36,193.55,13889.0,186.4255,186.4736,186.1751,186.3581,13889.0
2020-08-11 14:35:00,193.54,193.64,193.52,193.58,7897.0,186.3484,186.4447,186.3292,186.387,7897.0
2020-08-11 14:40:00,193.61,193.64,193.49,193.57,16562.0,186.4158,186.4447,186.3003,186.3773,16562.0
2020-08-11 14:45:00,193.54,193.68,193.47,193.54,15296.0,186.3484,186.4832,186.281,186.3484,15296.0
2020-08-11 14:50:00,193.55,193.63,193.44,193.47,8165.0,186.3581,186.4351,186.2522,186.281,8165.0
2020-08-11 14:55:00,193.43,193.49,193.29,193.41,11010.0,186.2425,186.3003,186.1077,186.2233,11010.0
2020-08-11 15:00:00,193.44,193.55,193.33,193.36,20803.0,186.2522,186.3581,186.1463,186.1751,20803.0
2020-08-11 15:05:00,193.41,193.7,193.4,193.46,6100.0,186.2233,186.5025,186.2136,186.2714,6100.0
2020-08-11 15:10:00,193.46,193.75,193.34,193.4,11112.0,186.2714,186.5506,186.1559,186.2136,11112.0
2020-08-11 15:15:00,193.4,193.55,193.33,193.44,40939.0,186.2136,186.3581,186.1463,186.2522,40939.0
2020-08-11 15:20:00,193.38,193.43,193.06,193.36,18879.0,186.1944,186.2425,185.8863,186.1751,18879.0
2020-08-11 15:25:00,193.39,193.54,193.31,193.46,9117.0,186.204,186.3484,186.127,186.2714,9117.0
2020-08-11 15:30:00,193.42,193.57,193.34,193.44,62089.0,186.2329,186.3773,186.1559,186.2522,62089.0
2020-08-11 15:35:00,193.45,193.59,193.22,193.39,71235.0,186.2618,186.3966,186.0403,186.204,71235.0
2020-08-11 15:40:00,193.43,193.56,193.4,193.49,33870.0,186.2425,186.3677,186.2136,186.3003,33870.0
2020-08-11 15:45:00,193.48,193.6,193.42,193.5,40817.0,186.2907,186.4062,186.2329,186.3099,40817.0
2020-08-11 15:50:00,193.46,193.63,193.21,193.22,63437.0,186.2714,186.4351,186.0307,186.0403,63437.0
2020-08-11 15:55:00,193.24,193.59,193.1,193.56,162712.0,186.0596,186.3966,185.9248,186.3677,162712.0
2020-08-12 09:30:00,194.95,195.24,194.27,194.37,15275.0,187.7061,187.9853,187.0513,187.1476,15275.0
2020-08-12 09:35:00,194.5,194.92,194.02,194.63,14455.0,187.2728,187.6772,186.8106,187.3979,14455.0
2020-08-12 09:40:00,194.48,194.88,194.27,194.28,15399.0,187.2535,187.6387,187.0513,187.061,15399.0
2020-08-12 09:45:00,194.28,194.68,194.04,194.47,7626.0,187.061,187.4461,186.8299,187.2439,7626.0
2020-08-12 09:50:00,194.47,194.5,193.95,194.15,5670.0,187.2439,187.2728,186.7432,186.9358,5670.0
2020-08-12 09:55:00,194.11,194.47,193.99,194.25,14753.0,186.8973,187.2439,186.7817,187.0321,14753.0
2020-08-12 10:00:00,194.27,194.8,194.05,194.75,41472.0,187.0513,187.5616,186.8395,187.5135,41472.0
2020-08-12 10:05:00,194.74,194.75,194.47,194.71,6672.0,187.5039,187.5135,187.2439,187.475,6672.0
2020-08-12 10:10:00,194.68,194.74,194.48,194.49,6622.0,187.4461,187.5039,187.2535,187.2631,6622.0
2020-08-12 10:15:00,194.49,194.6,193.88,193.95,14107.0,187.2631,187.3691,186.6758,186.7432,14107.0
2020-08-12 10:20:00,193.92,194.02,193.49,193.85,24554.0,186.7143,186.8106,186.3003,186.6469,24554.0
2020-08-12 10:25:00,193.85,194.0,193.72,194.0,33335.0,186.6469,186.7914,186.5218,186.7914,33335.0
2020-08-12 10:30:00,193.99,194.02,193.53,193.6,23231.0,186.7817,186.8106,186.3388,186.4062,23231.0
2020-08-12 10:35:00,193.62,193.65,193.39,193.49,28442.0,186.4255,186.4544,186.204,186.3003,28442.0
2020-08-12 10:40:00,193.49,193.71,193.38,193.45,12895.0,186.3003,186.5121,186.1944,186.2618,12895.0
2020-08-12 10:45:00,193.51,193.53,193.23,193.23,14451.0,186.3196,186.3388,186.05,186.05,14451.0
2020-08-12 10:50:00,193.29,193.39,193.05,193.06,13089.0,186.1077,186.204,185.8767,185.8863,13089.0
2020-08-12 10:55:00,193.06,193.22,192.91,193.02,17807.0,185.8863,186.0403,185.7419,185.8478,17807.0
2020-08-12 11:00:00,192.97,193.57,192.96,193.56,12333.0,185.7996,186.3773,185.79,186.3677,12333.0
2020-08-12 11:05:00,193.5,193.59,193.33,193.41,8235.0,186.3099,186.3966,186.1463,186.2233,8235.0
2020-08-12 11:10:00,193.46,193.62,193.36,193.62,11670.0,186.2714,186.4255,186.1751,186.4255,11670.0
2020-08-12 11:15:00,193.64,193.67,193.41,193.44,5973.0,186.4447,186.4736,186.2233,186.2522,5973.0
2020-08-12 11:20:00,193.42,193.55,193.42,193.52,17362.0,186.2329,186.3581,186.2329,186.3292,17362.0
2020-08-12 11:25:00,193.55,193.68,193.47,193.48,8202.0,186.3581,186.4832,186.281,186.2907,8202.0
2020-08-12 11:30:00,193.48,193.98,193.48,193.96,17684.0,186.2907,186.7721,186.2907,186.7528,17684.0
2020-08-12 11:35:00,193.92,194.12,193.91,193.94,12288.0,186.7143,186.9069,186.7047,186.7336,12288.0
2020-08-12 11:40:00,193.93,194.01,193.88,193.88,14305.0,186.724,186.801,186.6758,186.6758,14305.0
2020-08-12 11:45:00,193.91,194.12,193.88,193.99,11487.0,186.7047,186.9069,186.6758,186.7817,11487.0
2020-08-12 11:50:00,194.01,194.09,193.91,193.95,4094.0,186.801,186.878,186.7047,186.7432,4094.0
2020-08-12 11:55:00,193.95,193.98,193.9,193.98,7288.0,186.7432,186.7721,186.6951,186.7721,7288.0
2020-08-12 12:00:00,193.97,194.04,193.85,193.87,26030.0,186.7625,186.8299,186.6469,186.6662,26030.0
2020-08-12 12:05:00,193.92,193.96,193.61,193.69,8298.0,186.7143,186.7528,186.4158,186.4929,8298.0
2020-08-12 12:10:00,193.68,193.79,193.61,193.65,16537.0,186.4832,186.5892,186.4158,186.4544,16537.0
2020-08-12 12:15:00,193.66,193.94,193.59,193.88,16821.0,186.464,186.7336,186.3966,186.6758,16821.0
2020-08-12 12:20:00,193.88,193.92,193.61,193.69,8160.0,186.6758,186.7143,186.4158,186.4929,8160.0
2020-08-12 12:25:00,193.7,193.75,193.51,193.62,10728.0,186.5025,186.5506,186.3196,186.4255,10728.0
2020-08-12 12:30:00,193.62,193.82,193.62,193.82,6675.0,186.4255,186.618,186.4255,186.618,6675.0
2020-08-12 12:35:00,193.73,193.83,193.64,193.74,10878.0,186.5314,186.6277,186.4447,186.541,10878.0
2020-08-12 12:40:00,193.74,193.85,193.61,193.63,9119.0,186.541,186.6469,186.4158,186.4351,9119.0
2020-08-12 12:45:00,193.67,193.73,193.59,193.66,5596.0,186.4736,186.5314,186.3966,186.464,5596.0
2020-08-12 12:50:00,193.59,193.74,193.58,193.67,7549.0,186.3966,186.541,186.387,186.4736,7549.0
2020-08-12 12:55:00,193.64,193.71,193.39,193.42,2308.0,186.4447,186.5121,186.204,186.2329,2308.0
2020-08-12 13:00:00,193.5,193.53,193.21,193.34,5367.0,186.3099,186.3388,186.0307,186.1559,5367.0
2020-08-12 13:05:00,193.39,193.44,192.87,192.96,3889.0,186.204,186.2522,185.7033,185.79,3889.0
2020-08-12 13:10:00,192.96,193.16,192.95,193.02,2423.0,185.79,185.9826,185.7804,185.8478,2423.0
2020-08-12 13:15:00,193.02,193.41,192.99,193.2,13504.0,185.8478,186.2233,185.8189,186.0211,13504.0
2020-08-12 13:20:00,193.18,193.31,193.18,193.18,1212.0,186.0018,186.127,186.0018,186.0018,1212.0
2020-08-12 13:25:00,193.15,193.2,193.07,193.12,5945.0,185.9729,186.0211,185.8959,185.9441,5945.0
2020-08-12 13:30:00,193.13,193.24,193.09,193.18,10045.0,185.9537,186.0596,185.9152,186.0018,10045.0
2020-08-12 13:35:00,193.23,193.31,193.14,193.21,5637.0,186.05,186.127,185.9633,186.0307,5637.0
2020-08-12 13:40:00,193.22,193.5,193.18,193.38,6352.0,186.0403,186.3099,186.0018,186.1944,6352.0
2020-08-12 13:45:00,193.41,193.47,193.3,193.3,3000.0,186.2233,186.281,186.1174,186.1174,3000.0
2020-08-12 13:50:00,193.35,193.44,193.27,193.44,1700.0,186.1655,186.2522,186.0885,186.2522,1700.0
2020-08-12 13:55:00,193.41,193.44,193.34,193.34,3105.0,186.2233,186.2522,186.1559,186.1559,3105.0
2020-08-12 14:00:00,193.34,193.43,193.27,193.31,6291.0,186.1559,186.2425,186.0885,186.127,6291.0
2020-08-12 14:05:00,193.34,193.37,193.24,193.36,7345.0,186.1559,186.1848,186.0596,186.1751,7345.0
2020-08-12 14:10:00,193.36,193.48,193.32,193.42,7001.0,186.1751,186.2907,186.1366,186.2329,7001.0
2020-08-12 14:15:00,193.41,193.47,193.37,193.47,6110.0,186.2233,186.281,186.1848,186.281,6110.0
2020-08-12 14:20:00,193.5,193.54,193.45,193.51,5119.0,186.3099,186.3484,186.2618,186.3196,5119.0
2020-08-12 14:25:00,193.48,193.48,193.28,193.32,6901.0,186.2907,186.2907,186.0981,186.1366,6901.0
2020-08-12 14:30:00,193.34,193.39,193.23,193.29,10192.0,186.1559,186.204,186.05,186.1077,10192.0
2020-08-12 14:35:00,193.28,193.38,193.23,193.24,4005.0,186.0981,186.1944,186.05,186.0596,4005.0
2020-08-12 14:40:00,193.12,193.26,192.84,192.96,9951.0,185.9441,186.0789,185.6745,185.79,9951.0
2020-08-12 14:45:00,192.93,193.21,192.92,193.11,27061.0,185.7611,186.0307,185.7515,185.9344,27061.0
2020-08-12 14:50:00,193.1,193.14,192.82,192.82,30214.0,185.9248,185.9633,185.6552,185.6552,30214.0
2020-08-12 14:55:00,192.78,192.96,192.69,192.88,17801.0,185.6167,185.79,185.53,185.713,17801.0
2020-08-12 15:00:00,192.83,192.94,192.73,192.93,20941.0,185.6648,185.7707,185.5685,185.7611,20941.0
2020-08-12 15:05:00,192.83,192.95,192.77,192.86,22388.0,185.6648,185.7804,185.6071,185.6937,22388.0
2020-08-12 15:10:00,192.81,192.99,192.75,192.82,22660.0,185.6456,185.8189,185.5878,185.6552,22660.0
2020-08-12 15:15:00,192.82,193.19,192.82,192.97,9486.0,185.6552,186.0115,185.6552,185.7996,9486.0
2020-08-12 15:20:00,192.96,193.05,192.79,192.81,31756.0,185.79,185.8767,185.6263,185.6456,31756.0
2020-08-12 15:25:00,192.82,193.09,192.82,192.89,31760.0,185.6552,185.9152,185.6552,185.7226,31760.0
2020-08-12 15:30:00,192.87,193.04,192.82,192.9,32712.0,185.7033,185.867,185.6552,185.7322,32712.0
2020-08-12 15:35:00,192.97,192.97,192.62,192.63,22133.0,185.7996,185.7996,185.4626,185.4723,22133.0
2020-08-12 15:40:00,192.65,192.73,192.46,192.61,15860.0,185.4915,185.5685,185.3086,185.453,15860.0
2020-08-12 15:45:00,192.63,192.66,192.1,192.16,22626.0,185.4723,185.5011,184.962,185.0197,22626.0
2020-08-12 15:50:00,192.21,192.3,191.66,191.86,34686.0,185.0679,185.1545,184.5383,184.7309,34686.0
2020-08-12 15:55:00,191.83,192.19,191.64,192.17,68137.0,184.702,185.0486,184.519,185.0294,68137.0
2020-08-13 09:30:00,191.13,191.95,190.24,191.76,20149.0,184.028,184.8175,183.1711,184.6346,20149.0
2020-08-13 09:35:00,191.6,191.62,190.67,190.68,14739.0,184.4805,184.4998,183.5851,183.5947,14739.0
2020-08-13 09:40:00,190.51,191.5,190.38,191.25,14643.0,183.431,184.3842,183.3059,184.1435,14643.0
2020-08-13 09:45:00,191.24,191.31,190.77,191.05,10252.0,184.1339,184.2013,183.6814,183.951,10252.0
2020-08-13 09:50:00,190.77,191.18,190.75,191.09,13174.0,183.6814,184.0761,183.6621,183.9895,13174.0
2020-08-13 09:55:00,191.11,191.22,190.81,190.87,8770.0,184.0087,184.1147,183.7199,183.7777,8770.0
2020-08-13 10:00:00,190.89,191.07,190.62,190.87,14732.0,183.7969,183.9702,183.5369,183.7777,14732.0
2020-08-13 10:05:00,190.86,190.86,190.44,190.8,6649.0,183.768,183.768,183.3636,183.7103,6649.0
2020-08-13 10:10:00,190.9,190.95,190.35,190.38,8663.0,183.8065,183.8547,183.277,183.3059,8663.0
2020-08-13 10:15:00,190.41,190.69,190.41,190.59,6719.0,183.3348,183.6043,183.3348,183.5081,6719.0
2020-08-13 10:20:00,190.58,190.87,190.47,190.48,14247.0,183.4984,183.7777,183.3925,183.4022,14247.0
2020-08-13 10:25:00,190.53,190.74,190.5,190.5,8498.0,183.4503,183.6525,183.4214,183.4214,8498.0
2020-08-13 10:30:00,190.52,190.58,190.2,190.26,7015.0,183.4407,183.4984,183.1326,183.1903,7015.0
2020-08-13 10:35:00,190.27,190.65,190.0,190.65,16353.0,183.2,183.5658,182.94,183.5658,16353.0
2020-08-13 10:40:00,190.65,190.8,190.63,190.8,9875.0,183.5658,183.7103,183.5466,183.7103,9875.0
2020-08-13 10:45:00,190.79,191.28,190.76,191.27,4715.0,183.7006,184.1724,183.6717,184.1628,4715.0
2020-08-13 10:50:00,191.26,191.46,191.2,191.29,4611.0,184.1532,184.3457,184.0954,184.1821,4611.0
2020-08-13 10:55:00,191.28,191.56,191.26,191.56,5581.0,184.1724,184.442,184.1532,184.442,5581.0
2020-08-13 11:00:00,191.54,191.88,191.43,191.79,9913.0,184.4228,184.7501,184.3169,184.6635,9913.0
2020-08-13 11:05:00,191.78,191.99,191.76,191.89,22318.0,184.6538,184.856,184.6346,184.7598,22318.0
2020-08-13 11:10:00,191.88,192.29,191.88,192.29,4595.0,184.7501,185.1449,184.7501,185.1449,4595.0
2020-08-13 11:15:00,192.32,192.36,192.19,192.28,2467.0,185.1738,185.2123,185.0486,185.1353,2467.0
2020-08-13 11:20:00,192.28,192.42,192.22,192.31,3635.0,185.1353,185.2701,185.0775,185.1642,3635.0
2020-08-13 11:25:00,192.39,192.54,192.36,192.49,4586.0,185.2412,185.3856,185.2123,185.3375,4586.0
2020-08-13 11:30:00,192.49,192.68,192.4,192.58,9404.0,185.3375,185.5204,185.2508,185.4241,9404.0
2020-08-13 11:35:00,192.61,192.81,192.54,192.61,10297.0,185.453,185.6456,185.3856,185.453,10297.0
2020-08-13 11:40:00,192.62,192.65,192.19,192.58,11639.0,185.4626,185.4915,185.0486,185.4241,11639.0
2020-08-13 11:45:00,192.61,192.68,192.45,192.48,8292.0,185.453,185.5204,185.2989,185.3278,8292.0
2020-08-13 11:50:00,192.53,192.6,192.41,192.49,5245.0,185.376,185.4434,185.2604,185.3375,5245.0
2020-08-13 11:55:00,192.48,192.58,192.4,192.58,7145.0,185.3278,185.4241,185.2508,185.4241,7145.0
2020-08-13 12:00:00,192.58,192.68,192.54,192.63,5564.0,185.4241,185.5204,185.3856,185.4723,5564.0
2020-08-13 12:05:00,192.67,192.76,192.59,192.63,46385.0,185.5108,185.5974,185.4337,185.4723,46385.0
2020-08-13 12:10:00,192.64,192.91,192.47,192.85,16638.0,185.4819,185.7419,185.3182,185.6841,16638.0
2020-08-13 12:15:00,192.85,193.19,192.83,192.97,12317.0,185.6841,186.0115,185.6648,185.7996,12317.0
2020-08-13 12:20:00,192.95,193.12,192.88,193.06,7600.0,185.7804,185.9441,185.713,185.8863,7600.0
2020-08-13 12:25:00,193.01,193.44,192.98,193.34,6830.0,185.8381,186.2522,185.8093,186.1559,6830.0
2020-08-13 12:30:00,193.31,193.54,193.2,193.54,7498.0,186.127,186.3484,186.0211,186.3484,7498.0
2020-08-13 12:35:00,193.51,193.51,193.35,193.51,6257.0,186.3196,186.3196,186.1655,186.3196,6257.0
2020-08-13 12:40:00,193.51,193.59,193.48,193.48,6396.0,186.3196,186.3966,186.2907,186.2907,6396.0
2020-08-13 12:45:00,193.5,193.51,193.18,193.18,7114.0,186.3099,186.3196,186.0018,186.0018,7114.0
2020-08-13 12:50:00,193.21,193.31,193.09,193.3,6550.0,186.0307,186.127,185.9152,186.1174,6550.0
2020-08-13 12:55:00,193.33,193.33,193.16,193.17,3500.0,186.1463,186.1463,185.9826,185.9922,3500.0
2020-08-13 13:00:00,193.19,193.37,193.14,193.24,6135.0,186.0115,186.1848,185.9633,186.0596,6135.0
2020-08-13 13:05:00,193.2,193.3,193.09,193.09,4631.0,186.0211,186.1174,185.9152,185.9152,4631.0
2020-08-13 13:10:00,193.09,193.17,193.01,193.17,4640.0,185.9152,185.9922,185.8381,185.9922,4640.0
2020-08-13 13:15:00,193.21,193.51,193.09,193.51,5704.0,186.0307,186.3196,185.9152,186.3196,5704.0
2020-08-13 13:20:00,193.53,193.64,193.48,193.56,6168.0,186.3388,186.4447,186.2907,186.3677,6168.0
2020-08-13 13:25:00,193.54,193.63,193.43,193.59,4037.0,186.3484,186.4351,186.2425,186.3966,4037.0
2020-08-13 13:30:00,193.59,193.59,193.3,193.39,6786.0,186.3966,186.3966,186.1174,186.204,6786.0
2020-08-13 13:35:00,193.39,193.5,193.34,193.48,5731.0,186.204,186.3099,186.1559,186.2907,5731.0
2020-08-13 13:40:00,193.5,193.79,193.5,193.75,2958.0,186.3099,186.5892,186.3099,186.5506,2958.0
2020-08-13 13:45:00,193.72,193.72,193.48,193.52,6813.0,186.5218,186.5218,186.2907,186.3292,6813.0
2020-08-13 13:50:00,193.53,193.64,193.41,193.64,7542.0,186.3388,186.4447,186.2233,186.4447,7542.0
2020-08-13 13:55:00,193.66,193.66,193.46,193.58,25649.0,186.464,186.464,186.2714,186.387,25649.0
2020-08-13 14:00:00,193.58,193.65,193.39,193.64,5882.0,186.387,186.4544,186.204,186.4447,5882.0
2020-08-13 14:05:00,193.64,193.98,193.62,193.76,8349.0,186.4447,186.7721,186.4255,186.5603,8349.0
2020-08-13 14:10:00,193.8,193.8,193.6,193.78,6094.0,186.5988,186.5988,186.4062,186.5795,6094.0
2020-08-13 14:15:00,193.8,193.86,193.62,193.65,9658.0,186.5988,186.6566,186.4255,186.4544,9658.0
2020-08-13 14:20:00,193.65,193.75,193.53,193.71,8082.0,186.4544,186.5506,186.3388,186.5121,8082.0
2020-08-13 14:25:00,193.74,193.95,193.74,193.77,5498.0,186.541,186.7432,186.541,186.5699,5498.0
2020-08-13 14:30:00,193.73,193.81,193.48,193.52,16568.0,186.5314,186.6084,186.2907,186.3292,16568.0
2020-08-13 14:35:00,193.49,193.49,193.02,193.17,8689.0,186.3003,186.3003,185.8478,185.9922,8689.0
2020-08-13 14:40:00,193.22,193.28,193.08,193.21,9918.0,186.0403,186.0981,185.9055,186.0307,9918.0
2020-08-13 14:45:00,193.23,193.41,193.22,193.37,8063.0,186.05,186.2233,186.0403,186.1848,8063.0
2020-08-13 14:50:00,193.34,193.58,193.31,193.53,6135.0,186.1559,186.387,186.127,186.3388,6135.0
2020-08-13 14:55:00,193.5,193.51,193.22,193.35,9260.0,186.3099,186.3196,186.0403,186.1655,9260.0
2020-08-13 15:00:00,193.33,193.55,193.27,193.51,8697.0,186.1463,186.3581,186.0885,186.3196,8697.0
2020-08-13 15:05:00,193.48,193.56,193.31,193.41,10102.0,186.2907,186.3677,186.127,186.2233,10102.0
2020-08-13 15:10:00,193.37,193.56,193.34,193.5,8928.0,186.1848,186.3677,186.1559,186.3099,8928.0
2020-08-13 15:15:00,193.49,193.84,193.47,193.78,20017.0,186.3003,186.6373,186.281,186.5795,20017.0
2020-08-13 15:20:00,193.75,194.05,193.74,194.0,10845.0,186.5506,186.8395,186.541,186.7914,10845.0
2020-08-13 15:25:00,193.95,194.22,193.94,194.14,9636.0,186.7432,187.0032,186.7336,186.9262,9636.0
2020-08-13 15:30:00,194.2,194.42,194.07,194.26,11199.0,186.9839,187.1957,186.8588,187.0417,11199.0
2020-08-13 15:35:00,194.24,194.36,194.2,194.3,15052.0,187.0224,187.138,186.9839,187.0802,15052.0
2020-08-13 15:40:00,194.31,194.62,194.21,194.42,16105.0,187.0898,187.3883,186.9936,187.1957,16105.0
2020-08-13 15:45:00,194.42,194.53,194.26,194.45,25214.0,187.1957,187.3017,187.0417,187.2246,25214.0
2020-08-13 15:50:00,194.45,194.69,194.33,194.5,24649.0,187.2246,187.4557,187.1091,187.2728,24649.0
2020-08-13 15:55:00,194.5,194.79,194.4,194.74,91552.0,187.2728,187.552,187.1765,187.5039,91552.0
2020-08-14 09:30:00,194.72,195.91,194.51,195.04,24293.0,187.4846,188.6304,187.2824,187.7927,24293.0
2020-08-14 09:35:00,195.22,196.14,195.22,195.83,8335.0,187.966,188.8518,187.966,188.5534,8335.0
2020-08-14 09:40:00,195.73,195.98,195.54,195.84,54763.0,188.4571,188.6978,188.2741,188.563,54763.0
2020-08-14 09:45:00,195.87,196.05,195.53,195.75,8556.0,188.5919,188.7652,188.2645,188.4763,8556.0
2020-08-14 09:50:00,195.74,196.1,195.68,195.87,5221.0,188.4667,188.8133,188.4089,188.5919,5221.0
2020-08-14 09:55:00,195.76,195.98,195.3,195.81,14681.0,188.486,188.6978,188.043,188.5341,14681.0
2020-08-14 10:00:00,195.92,196.03,195.67,196.03,9246.0,188.64,188.7459,188.3993,188.7459,9246.0
2020-08-14 10:05:00,196.02,196.39,196.02,196.34,4530.0,188.7363,189.0925,188.7363,189.0444,4530.0
2020-08-14 10:10:00,196.4,196.4,196.02,196.1,6154.0,189.1022,189.1022,188.7363,188.8133,6154.0
2020-08-14 10:15:00,196.16,196.47,196.12,196.32,4597.0,188.8711,189.1696,188.8326,189.0251,4597.0
2020-08-14 10:20:00,196.37,196.76,196.35,196.38,7514.0,189.0733,189.4488,189.054,189.0829,7514.0
2020-08-14 10:25:00,196.39,196.69,196.39,196.6,4790.0,189.0925,189.3814,189.0925,189.2947,4790.0
2020-08-14 10:30:00,196.79,197.28,196.78,197.28,3449.0,189.4777,189.9495,189.4681,189.9495,3449.0
2020-08-14 10:35:00,197.23,197.41,197.02,197.31,7004.0,189.9013,190.0746,189.6991,189.9784,7004.0
2020-08-14 10:40:00,197.42,197.61,197.02,197.09,8660.0,190.0843,190.2672,189.6991,189.7665,8660.0
2020-08-14 10:45:00,197.13,197.36,197.13,197.36,1206.0,189.8051,190.0265,189.8051,190.0265,1206.0
2020-08-14 10:50:00,197.36,197.44,196.94,197.16,7391.0,190.0265,190.1035,189.6221,189.8339,7391.0
2020-08-14 10:55:00,197.21,197.23,197.01,197.16,4079.0,189.8821,189.9013,189.6895,189.8339,4079.0
2020-08-14 11:00:00,197.21,197.34,197.1,197.34,10081.0,189.8821,190.0072,189.7762,190.0072,10081.0
2020-08-14 11:05:00,197.34,197.61,197.34,197.52,3518.0,190.0072,190.2672,190.0072,190.1806,3518.0
2020-08-14 11:10:00,197.49,197.52,197.18,197.28,4682.0,190.1517,190.1806,189.8532,189.9495,4682.0
2020-08-14 11:15:00,197.27,197.47,197.17,197.4,5819.0,189.9398,190.1324,189.8436,190.065,5819.0
2020-08-14 11:20:00,197.42,197.45,197.17,197.45,4500.0,190.0843,190.1132,189.8436,190.1132,4500.0
2020-08-14 11:25:00,197.44,197.63,197.18,197.28,5063.0,190.1035,190.2865,189.8532,189.9495,5063.0
2020-08-14 11:30:00,197.31,197.47,197.21,197.39,4718.0,189.9784,190.1324,189.8821,190.0554,4718.0
2020-08-14 11:35:00,197.4,197.44,197.13,197.2,15131.0,190.065,190.1035,189.8051,189.8724,15131.0
2020-08-14 11:40:00,197.26,197.28,197.16,197.18,5734.0,189.9302,189.9495,189.8339,189.8532,5734.0
2020-08-14 11:45:00,197.18,197.25,197.0,197.03,5810.0,189.8532,189.9206,189.6799,189.7088,5810.0
2020-08-14 11:50:00,197.07,197.23,197.07,197.23,1052.0,189.7473,189.9013,189.7473,189.9013,1052.0
2020-08-14 11:55:00,197.19,197.19,197.06,197.08,6606.0,189.8628,189.8628,189.7377,189.7569,6606.0
2020-08-14 12:00:00,197.08,197.16,197.04,197.05,4841.0,189.7569,189.8339,189.7184,189.728,4841.0
2020-08-14 12:05:00,197.07,197.1,196.89,196.99,7726.0,189.7473,189.7762,189.574,189.6703,7726.0
2020-08-14 12:10:00,196.99,197.08,196.94,197.06,12166.0,189.6703,189.7569,189.6221,189.7377,12166.0
2020-08-14 12:15:00,197.06,197.08,196.73,196.75,5086.0,189.7377,189.7569,189.4199,189.4392,5086.0
2020-08-14 12:20:00,196.68,196.73,196.55,196.55,3332.0,189.3718,189.4199,189.2466,189.2466,3332.0
2020-08-14 12:25:00,196.54,196.55,196.31,196.33,1912.0,189.237,189.2466,189.0155,189.0348,1912.0
2020-08-14 12:30:00,196.29,196.41,196.21,196.28,4032.0,188.9963,189.1118,188.9192,188.9866,4032.0
2020-08-14 12:35:00,196.35,196.35,196.26,196.27,500.0,189.054,189.054,188.9674,188.977,500.0
2020-08-14 12:40:00,196.23,196.36,196.03,196.36,8660.0,188.9385,189.0637,188.7459,189.0637,8660.0
2020-08-14 12:45:00,196.32,196.45,196.28,196.45,4633.0,189.0251,189.1503,188.9866,189.1503,4633.0
2020-08-14 12:50:00,196.48,196.58,196.3,196.34,3555.0,189.1792,189.2755,189.0059,189.0444,3555.0
2020-08-14 12:55:00,196.36,196.4,196.31,196.4,8654.0,189.0637,189.1022,189.0155,189.1022,8654.0
2020-08-14 13:00:00,196.41,196.5,196.32,196.35,6538.0,189.1118,189.1985,189.0251,189.054,6538.0
2020-08-14 13:05:00,196.32,196.43,196.32,196.39,7832.0,189.0251,189.1311,189.0251,189.0925,7832.0
2020-08-14 13:10:00,196.37,196.4,196.31,196.36,7019.0,189.0733,189.1022,189.0155,189.0637,7019.0
2020-08-14 13:15:00,196.35,196.42,196.31,196.42,12899.0,189.054,189.1214,189.0155,189.1214,12899.0
2020-08-14 13:20:00,196.45,196.54,196.35,196.37,8637.0,189.1503,189.237,189.054,189.0733,8637.0
2020-08-14 13:25:00,196.38,196.47,196.36,196.47,7632.0,189.0829,189.1696,189.0637,189.1696,7632.0
2020-08-14 13:30:00,196.46,196.76,196.45,196.68,3365.0,189.1599,189.4488,189.1503,189.3718,3365.0
2020-08-14 13:35:00,196.67,196.67,196.48,196.64,3290.0,189.3621,189.3621,189.1792,189.3333,3290.0
2020-08-14 13:40:00,196.7,196.74,196.68,196.68,1776.0,189.391,189.4295,189.3718,189.3718,1776.0
2020-08-14 13:45:00,196.73,196.77,196.61,196.74,2413.0,189.4199,189.4584,189.3044,189.4295,2413.0
2020-08-14 13:50:00,196.8,196.98,196.8,196.84,2000.0,189.4873,189.6606,189.4873,189.5258,2000.0
2020-08-14 13:55:00,196.88,196.97,196.87,196.87,2404.0,189.5643,189.651,189.5547,189.5547,2404.0
2020-08-14 14:00:00,196.88,197.05,196.83,197.03,11783.0,189.5643,189.728,189.5162,189.7088,11783.0
2020-08-14 14:05:00,196.98,197.11,196.95,197.01,12830.0,189.6606,189.7858,189.6317,189.6895,12830.0
2020-08-14 14:10:00,197.0,197.11,196.95,197.11,3753.0,189.6799,189.7858,189.6317,189.7858,3753.0
2020-08-14 14:15:00,197.11,197.11,196.96,197.0,4754.0,189.7858,189.7858,189.6414,189.6799,4754.0
2020-08-14 14:20:00,197.0,197.05,196.98,197.0,3515.0,189.6799,189.728,189.6606,189.6799,3515.0
2020-08-14 14:25:00,197.0,197.06,196.98,197.0,4135.0,189.6799,189.7377,189.6606,189.6799,4135.0
2020-08-14 14:30:00,197.03,197.05,196.99,197.0,4866.0,189.7088,189.728,189.6703,189.6799,4866.0
2020-08-14 14:35:00,197.0,197.26,196.86,197.26,29279.0,189.6799,189.9302,189.5451,189.9302,29279.0
2020-08-14 14:40:00,197.21,197.31,197.01,197.31,20036.0,189.8821,189.9784,189.6895,189.9784,20036.0
2020-08-14 14:45:00,197.36,197.36,197.02,197.02,5808.0,190.0265,190.0265,189.6991,189.6991,5808.0
2020-08-14 14:50:00,197.07,197.08,196.94,197.0,5172.0,189.7473,189.7569,189.6221,189.6799,5172.0
2020-08-14 14:55:00,197.01,197.1,196.68,196.68,13649.0,189.6895,189.7762,189.3718,189.3718,13649.0
2020-08-14 15:00:00,196.76,196.86,196.68,196.83,12800.0,189.4488,189.5451,189.3718,189.5162,12800.0
2020-08-14 15:05:00,196.8,196.87,196.75,196.81,9799.0,189.4873,189.5547,189.4392,189.4969,9799.0
2020-08-14 15:10:00,196.79,196.88,196.77,196.81,19036.0,189.4777,189.5643,189.4584,189.4969,19036.0
2020-08-14 15:15:00,196.81,197.03,196.81,197.01,13913.0,189.4969,189.7088,189.4969,189.6895,13913.0
2020-08-14 15:20:00,197.02,197.05,196.71,196.71,16017.0,189.6991,189.728,189.4007,189.4007,16017.0
2020-08-14 15:25:00,196.71,197.13,196.7,197.0,23040.0,189.4007,189.8051,189.391,189.6799,23040.0
2020-08-14 15:30:00,197.0,197.08,196.84,196.91,17690.0,189.6799,189.7569,189.5258,189.5932,17690.0
2020-08-14 15:35:00,196.92,197.02,196.86,196.97,17052.0,189.6029,189.6991,189.5451,189.651,17052.0
2020-08-14 15:40:00,196.95,197.02,196.69,196.97,26306.0,189.6317,189.6991,189.3814,189.651,26306.0
2020-08-14 15:45:00,196.98,197.03,196.85,196.96,24139.0,189.6606,189.7088,189.5355,189.6414,24139.0
2020-08-14 15:50:00,196.95,197.13,196.71,197.13,32655.0,189.6317,189.8051,189.4007,189.8051,32655.0
2020-08-14 15:55:00,197.09,197.28,196.97,197.15,48091.0,189.7665,189.9495,189.651,189.8243,48091.0
2020-08-17 09:30:00,197.2,198.53,196.81,198.47,16173.0,189.8724,191.153,189.4969,191.0953,16173.0
2020-08-17 09:35:00,197.94,198.69,197.7,198.38,8522.0,190.585,191.3071,190.3539,191.0086,8522.0
2020-08-17 09:40:00,198.61,198.98,198.54,198.69,6426.0,191.2301,191.5863,191.1627,191.3071,6426.0
2020-08-17 09:45:00,198.75,198.86,198.42,198.43,11994.0,191.3649,191.4708,191.0471,191.0567,11994.0
2020-08-17 09:50:00,198.48,199.14,198.2,198.65,34988.0,191.1049,191.7404,190.8353,191.2686,34988.0
2020-08-17 09:55:00,198.65,198.65,197.85,198.52,20598.0,191.2686,191.2686,190.4983,191.1434,20598.0
2020-08-17 10:00:00,198.62,198.72,197.97,198.39,8539.0,191.2397,191.336,190.6138,191.0182,8539.0
2020-08-17 10:05:00,198.47,198.66,198.09,198.34,8284.0,191.0953,191.2782,190.7294,190.9701,8284.0
2020-08-17 10:10:00,198.45,198.61,198.29,198.48,7065.0,191.076,191.2301,190.9219,191.1049,7065.0
2020-08-17 10:15:00,198.64,198.91,198.47,198.71,4122.0,191.2589,191.5189,191.0953,191.3263,4122.0
2020-08-17 10:20:00,198.79,199.34,198.62,199.0,14909.0,191.4034,191.9329,191.2397,191.6056,14909.0
2020-08-17 10:25:00,198.99,199.6,198.91,199.51,19013.0,191.5959,192.1833,191.5189,192.0966,19013.0
2020-08-17 10:30:00,199.63,199.63,199.18,199.36,16876.0,192.2122,192.2122,191.7789,191.9522,16876.0
2020-08-17 10:35:00,199.27,199.63,199.27,199.4,7759.0,191.8655,192.2122,191.8655,191.9907,7759.0
2020-08-17 10:40:00,199.42,199.44,198.76,198.76,5048.0,192.01,192.0292,191.3745,191.3745,5048.0
2020-08-17 10:45:00,198.74,199.05,198.52,198.55,8709.0,191.3552,191.6537,191.1434,191.1723,8709.0
2020-08-17 10:50:00,198.55,198.93,198.55,198.91,8417.0,191.1723,191.5382,191.1723,191.5189,8417.0
2020-08-17 10:55:00,198.85,198.85,198.32,198.54,7121.0,191.4611,191.4611,190.9508,191.1627,7121.0
2020-08-17 11:00:00,198.49,198.56,197.51,197.58,7777.0,191.1145,191.1819,190.1709,190.2383,7777.0
2020-08-17 11:05:00,197.59,197.75,197.33,197.74,5614.0,190.248,190.402,189.9976,190.3924,5614.0
2020-08-17 11:10:00,197.63,197.69,197.11,197.35,10265.0,190.2865,190.3442,189.7858,190.0169,10265.0
2020-08-17 11:15:00,197.3,197.34,197.09,197.21,3890.0,189.9687,190.0072,189.7665,189.8821,3890.0
2020-08-17 11:20:00,197.2,197.64,196.97,197.55,14242.0,189.8724,190.2961,189.651,190.2094,14242.0
2020-08-17 11:25:00,197.51,197.89,197.47,197.74,9996.0,190.1709,190.5368,190.1324,190.3924,9996.0
2020-08-17 11:30:00,197.81,197.86,197.45,197.45,6485.0,190.4598,190.5079,190.1132,190.1132,6485.0
2020-08-17 11:35:00,197.5,197.61,197.2,197.35,8166.0,190.1613,190.2672,189.8724,190.0169,8166.0
2020-08-17 11:40:00,197.28,197.63,197.28,197.63,3130.0,189.9495,190.2865,189.9495,190.2865,3130.0
2020-08-17 11:45:00,197.56,197.66,197.42,197.48,5340.0,190.2191,190.3154,190.0843,190.142,5340.0
2020-08-17 11:50:00,197.47,197.62,197.44,197.53,4933.0,190.1324,190.2768,190.1035,190.1902,4933.0
2020-08-17 11:55:00,197.54,197.65,197.38,197.64,6001.0,190.1998,190.3057,190.0458,190.2961,6001.0
2020-08-17 12:00:00,197.64,197.85,197.47,197.6,9323.0,190.2961,190.4983,190.1324,190.2576,9323.0
2020-08-17 12:05:00,197.6,197.67,197.25,197.29,7816.0,190.2576,190.325,189.9206,189.9591,7816.0
2020-08-17 12:10:00,197.41,197.54,197.33,197.54,4710.0,190.0746,190.1998,189.9976,190.1998,4710.0
2020-08-17 12:15:00,197.54,197.78,197.49,197.78,9795.0,190.1998,190.4309,190.1517,190.4309,9795.0
2020-08-17 12:20:00,197.73,197.94,197.72,197.94,6912.0,190.3828,190.585,190.3731,190.585,6912.0
2020-08-17 12:25:00,197.98,198.08,197.91,198.03,13893.0,190.6235,190.7198,190.5561,190.6716,13893.0
2020-08-17 12:30:00,198.03,198.25,197.97,198.24,9441.0,190.6716,190.8834,190.6138,190.8738,9441.0
2020-08-17 12:35:00,198.22,198.25,198.05,198.07,12606.0,190.8545,190.8834,190.6909,190.7101,12606.0
2020-08-17 12:40:00,198.04,198.27,198.04,198.1,6489.0,190.6812,190.9027,190.6812,190.739,6489.0
2020-08-17 12:45:00,198.14,198.17,198.01,198.01,16089.0,190.7775,190.8064,190.6524,190.6524,16089.0
2020-08-17 12:50:00,197.99,198.06,197.87,197.95,10417.0,190.6331,190.7005,190.5176,190.5946,10417.0
2020-08-17 12:55:00,197.95,198.09,197.93,198.09,5395.0,190.5946,190.7294,190.5753,190.7294,5395.0
2020-08-17 13:00:00,198.06,198.08,197.9,197.9,37156.0,190.7005,190.7198,190.5464,190.5464,37156.0
2020-08-17 13:05:00,197.91,198.02,197.85,197.92,10531.0,190.5561,190.662,190.4983,190.5657,10531.0
2020-08-17 13:10:00,197.91,197.99,197.86,197.98,9162.0,190.5561,190.6331,190.5079,190.6235,9162.0
2020-08-17 13:15:00,197.95,198.05,197.94,198.05,9906.0,190.5946,190.6909,190.585,190.6909,9906.0
2020-08-17 13:20:00,198.05,198.09,197.93,197.94,12931.0,190.6909,190.7294,190.5753,190.585,12931.0
2020-08-17 13:25:00,197.91,198.07,197.9,197.99,9645.0,190.5561,190.7101,190.5464,190.6331,9645.0
2020-08-17 13:30:00,197.96,198.0,197.94,197.95,4141.0,190.6042,190.6427,190.585,190.5946,4141.0
2020-08-17 13:35:00,197.97,198.01,197.93,197.94,10072.0,190.6138,190.6524,190.5753,190.585,10072.0
2020-08-17 13:40:00,197.96,198.12,197.88,198.0,13589.0,190.6042,190.7583,190.5272,190.6427,13589.0
2020-08-17 13:45:00,198.01,198.01,197.93,197.95,6695.0,190.6524,190.6524,190.5753,190.5946,6695.0
2020-08-17 13:50:00,197.94,197.99,197.81,197.85,11585.0,190.585,190.6331,190.4598,190.4983,11585.0
2020-08-17 13:55:00,197.86,198.0,197.84,197.88,17075.0,190.5079,190.6427,190.4887,190.5272,17075.0
2020-08-17 14:00:00,197.91,198.06,197.86,198.05,19184.0,190.5561,190.7005,190.5079,190.6909,19184.0
2020-08-17 14:05:00,197.98,198.03,197.94,198.0,5163.0,190.6235,190.6716,190.585,190.6427,5163.0
2020-08-17 14:10:00,197.96,198.04,197.65,197.96,26216.0,190.6042,190.6812,190.3057,190.6042,26216.0
2020-08-17 14:15:00,197.97,197.98,197.84,197.93,8055.0,190.6138,190.6235,190.4887,190.5753,8055.0
2020-08-17 14:20:00,197.92,198.11,197.92,198.07,8174.0,190.5657,190.7486,190.5657,190.7101,8174.0
2020-08-17 14:25:00,198.07,198.12,197.85,197.96,11621.0,190.7101,190.7583,190.4983,190.6042,11621.0
2020-08-17 14:30:00,197.94,197.94,197.71,197.82,7922.0,190.585,190.585,190.3635,190.4694,7922.0
2020-08-17 14:35:00,197.75,197.96,197.69,197.85,17490.0,190.402,190.6042,190.3442,190.4983,17490.0
2020-08-17 14:40:00,197.84,197.95,197.77,197.86,10399.0,190.4887,190.5946,190.4213,190.5079,10399.0
2020-08-17 14:45:00,197.85,197.9,197.79,197.8,10428.0,190.4983,190.5464,190.4405,190.4502,10428.0
2020-08-17 14:50:00,197.79,198.0,197.79,197.92,8216.0,190.4405,190.6427,190.4405,190.5657,8216.0
2020-08-17 14:55:00,197.92,197.92,197.83,197.83,6762.0,190.5657,190.5657,190.479,190.479,6762.0
2020-08-17 15:00:00,197.83,197.96,197.79,197.83,24001.0,190.479,190.6042,190.4405,190.479,24001.0
2020-08-17 15:05:00,197.81,197.92,197.63,197.87,19280.0,190.4598,190.5657,190.2865,190.5176,19280.0
2020-08-17 15:10:00,197.86,197.89,197.55,197.56,9568.0,190.5079,190.5368,190.2094,190.2191,9568.0
2020-08-17 15:15:00,197.55,197.55,197.38,197.45,20085.0,190.2094,190.2094,190.0458,190.1132,20085.0
2020-08-17 15:20:00,197.44,197.47,197.26,197.34,5363.0,190.1035,190.1324,189.9302,190.0072,5363.0
2020-08-17 15:25:00,197.31,197.71,197.27,197.63,15288.0,189.9784,190.3635,189.9398,190.2865,15288.0
2020-08-17 15:30:00,197.63,197.65,197.42,197.52,12807.0,190.2865,190.3057,190.0843,190.1806,12807.0
2020-08-17 15:35:00,197.54,197.63,197.52,197.61,9806.0,190.1998,190.2865,190.1806,190.2672,9806.0
2020-08-17 15:40:00,197.6,197.64,197.41,197.47,13300.0,190.2576,190.2961,190.0746,190.1324,13300.0
2020-08-17 15:45:00,197.48,197.58,197.13,197.13,30800.0,190.142,190.2383,189.8051,189.8051,30800.0
2020-08-17 15:50:00,197.18,197.35,196.71,196.75,38888.0,189.8532,190.0169,189.4007,189.4392,38888.0
2020-08-17 15:55:00,196.79,197.21,196.67,196.69,81569.0,189.4777,189.8821,189.3621,189.3814,81569.0
2020-08-18 09:30:00,196.34,197.38,196.34,197.38,5133.0,189.0444,190.0458,189.0444,190.0458,5133.0
2020-08-18 09:35:00,196.99,197.05,196.39,196.53,5670.0,189.6703,189.728,189.0925,189.2273,5670.0
2020-08-18 09:40:00,196.34,196.34,195.17,195.17,8388.0,189.0444,189.0444,187.9179,187.9179,8388.0
2020-08-18 09:45:00,195.15,195.23,194.9,195.01,6224.0,187.8986,187.9757,187.6579,187.7638,6224.0
2020-08-18 09:50:00,194.79,195.03,194.61,194.61,10298.0,187.552,187.7831,187.3787,187.3787,10298.0
2020-08-18 09:55:00,194.67,195.26,194.64,195.07,5210.0,187.4365,188.0045,187.4076,187.8216,5210.0
2020-08-18 10:00:00,195.17,195.65,195.05,195.65,6636.0,187.9179,188.38,187.8023,188.38,6636.0
2020-08-18 10:05:00,195.68,195.77,195.41,195.45,6758.0,188.4089,188.4956,188.149,188.1875,6758.0
2020-08-18 10:10:00,195.37,195.66,195.33,195.59,5045.0,188.1104,188.3897,188.0719,188.3223,5045.0
2020-08-18 10:15:00,195.56,195.93,195.55,195.83,7143.0,188.2934,188.6496,188.2838,188.5534,7143.0
2020-08-18 10:20:00,195.88,196.08,195.79,196.08,7315.0,188.6015,188.7941,188.5148,188.7941,7315.0
2020-08-18 10:25:00,195.94,196.2,195.91,196.14,3863.0,188.6593,188.9096,188.6304,188.8518,3863.0
2020-08-18 10:30:00,196.04,196.11,195.42,195.46,11046.0,188.7556,188.823,188.1586,188.1971,11046.0
2020-08-18 10:35:00,195.5,195.61,195.11,195.34,10038.0,188.2356,188.3415,187.8601,188.0816,10038.0
2020-08-18 10:40:00,195.34,195.36,195.12,195.29,12356.0,188.0816,188.1008,187.8697,188.0334,12356.0
2020-08-18 10:45:00,195.31,195.82,195.2,195.82,7380.0,188.0527,188.5437,187.9468,188.5437,7380.0
2020-08-18 10:50:00,195.85,196.09,195.75,196.03,6585.0,188.5726,188.8037,188.4763,188.7459,6585.0
2020-08-18 10:55:00,195.99,196.12,195.75,195.86,8800.0,188.7074,188.8326,188.4763,188.5822,8800.0
2020-08-18 11:00:00,195.87,196.33,195.77,196.24,6175.0,188.5919,189.0348,188.4956,188.9481,6175.0
2020-08-18 11:05:00,196.24,196.24,196.0,196.07,3259.0,188.9481,188.9481,188.717,188.7844,3259.0
2020-08-18 11:10:00,196.16,196.2,195.93,195.98,2403.0,188.8711,188.9096,188.6496,188.6978,2403.0
2020-08-18 11:15:00,195.95,196.07,195.65,195.65,3749.0,188.6689,188.7844,188.38,188.38,3749.0
2020-08-18 11:20:00,195.66,195.85,195.62,195.72,9763.0,188.3897,188.5726,188.3512,188.4474,9763.0
2020-08-18 11:25:00,195.65,195.79,195.57,195.71,5007.0,188.38,188.5148,188.303,188.4378,5007.0
2020-08-18 11:30:00,195.76,195.94,195.76,195.88,8054.0,188.486,188.6593,188.486,188.6015,8054.0
2020-08-18 11:35:00,195.86,196.02,195.8,195.9,4660.0,188.5822,188.7363,188.5245,188.6208,4660.0
2020-08-18 11:40:00,195.85,195.95,195.77,195.89,3364.0,188.5726,188.6689,188.4956,188.6111,3364.0
2020-08-18 11:45:00,195.93,196.09,195.93,196.06,3443.0,188.6496,188.8037,188.6496,188.7748,3443.0
2020-08-18 11:50:00,196.06,196.09,195.86,195.9,3382.0,188.7748,188.8037,188.5822,188.6208,3382.0
2020-08-18 11:55:00,195.85,195.85,195.61,195.8,3801.0,188.5726,188.5726,188.3415,188.5245,3801.0
2020-08-18 12:00:00,195.79,196.06,195.79,195.93,4078.0,188.5148,188.7748,188.5148,188.6496,4078.0
2020-08-18 12:05:00,196.02,196.31,195.99,196.01,8538.0,188.7363,189.0155,188.7074,188.7267,8538.0
2020-08-18 12:10:00,196.03,196.35,196.03,196.29,16374.0,188.7459,189.054,188.7459,188.9963,16374.0
2020-08-18 12:15:00,196.29,196.79,196.28,196.79,21736.0,188.9963,189.4777,188.9866,189.4777,21736.0
2020-08-18 12:20:00,196.79,196.79,196.27,196.36,8598.0,189.4777,189.4777,188.977,189.0637,8598.0
2020-08-18 12:25:00,196.28,196.34,196.16,196.3,4920.0,188.9866,189.0444,188.8711,189.0059,4920.0
2020-08-18 12:30:00,196.32,196.41,196.21,196.26,3655.0,189.0251,189.1118,188.9192,188.9674,3655.0
2020-08-18 12:35:00,196.21,196.38,196.15,196.24,5485.0,188.9192,189.0829,188.8615,188.9481,5485.0
2020-08-18 12:40:00,196.24,196.38,196.21,196.3,3413.0,188.9481,189.0829,188.9192,189.0059,3413.0
2020-08-18 12:45:00,196.3,196.63,196.29,196.61,6843.0,189.0059,189.3236,188.9963,189.3044,6843.0
2020-08-18 12:50:00,196.63,197.16,196.63,197.15,6179.0,189.3236,189.8339,189.3236,189.8243,6179.0
2020-08-18 12:55:00,197.13,197.18,196.87,196.87,2009.0,189.8051,189.8532,189.5547,189.5547,2009.0
2020-08-18 13:00:00,196.75,196.85,196.72,196.84,2355.0,189.4392,189.5355,189.4103,189.5258,2355.0
2020-08-18 13:05:00,196.8,196.85,196.72,196.84,3256.0,189.4873,189.5355,189.4103,189.5258,3256.0
2020-08-18 13:10:00,196.87,196.92,196.7,196.74,3337.0,189.5547,189.6029,189.391,189.4295,3337.0
2020-08-18 13:15:00,196.7,196.72,196.56,196.72,2650.0,189.391,189.4103,189.2562,189.4103,2650.0
2020-08-18 13:20:00,196.72,196.82,196.61,196.7,2522.0,189.4103,189.5066,189.3044,189.391,2522.0
2020-08-18 13:25:00,196.69,196.77,196.67,196.7,3024.0,189.3814,189.4584,189.3621,189.391,3024.0
2020-08-18 13:30:00,196.71,197.13,196.71,197.0,34506.0,189.4007,189.8051,189.4007,189.6799,34506.0
2020-08-18 13:35:00,197.0,197.66,196.96,197.29,48459.0,189.6799,190.3154,189.6414,189.9591,48459.0
2020-08-18 13:40:00,197.31,197.31,196.72,196.76,12054.0,189.9784,189.9784,189.4103,189.4488,12054.0
2020-08-18 13:45:00,196.75,196.77,196.5,196.69,7561.0,189.4392,189.4584,189.1985,189.3814,7561.0
2020-08-18 13:50:00,196.68,196.84,196.68,196.78,3521.0,189.3718,189.5258,189.3718,189.4681,3521.0
2020-08-18 13:55:00,196.84,196.84,196.42,196.47,4077.0,189.5258,189.5258,189.1214,189.1696,4077.0
2020-08-18 14:00:00,196.43,196.66,196.4,196.62,4220.0,189.1311,189.3525,189.1022,189.314,4220.0
2020-08-18 14:05:00,196.66,196.74,196.53,196.74,3405.0,189.3525,189.4295,189.2273,189.4295,3405.0
2020-08-18 14:10:00,196.81,197.19,196.72,196.81,10544.0,189.4969,189.8628,189.4103,189.4969,10544.0
2020-08-18 14:15:00,196.78,196.97,196.61,196.75,8216.0,189.4681,189.651,189.3044,189.4392,8216.0
2020-08-18 14:20:00,196.75,196.85,196.62,196.62,4929.0,189.4392,189.5355,189.314,189.314,4929.0
2020-08-18 14:25:00,196.59,196.79,196.59,196.79,4619.0,189.2851,189.4777,189.2851,189.4777,4619.0
2020-08-18 14:30:00,196.77,196.84,196.75,196.81,5182.0,189.4584,189.5258,189.4392,189.4969,5182.0
2020-08-18 14:35:00,196.78,196.83,196.6,196.61,4418.0,189.4681,189.5162,189.2947,189.3044,4418.0
2020-08-18 14:40:00,196.61,196.81,196.59,196.81,4385.0,189.3044,189.4969,189.2851,189.4969,4385.0
2020-08-18 14:45:00,196.8,196.9,196.77,196.9,3721.0,189.4873,189.5836,189.4584,189.5836,3721.0
2020-08-18 14:50:00,196.94,197.04,196.88,196.99,4709.0,189.6221,189.7184,189.5643,189.6703,4709.0
2020-08-18 14:55:00,196.97,196.97,196.79,196.81,2853.0,189.651,189.651,189.4777,189.4969,2853.0
2020-08-18 15:00:00,196.83,196.84,196.66,196.66,2445.0,189.5162,189.5258,189.3525,189.3525,2445.0
2020-08-18 15:05:00,196.7,196.86,196.62,196.7,6216.0,189.391,189.5451,189.314,189.391,6216.0
2020-08-18 15:10:00,196.77,196.99,196.68,196.99,5645.0,189.4584,189.6703,189.3718,189.6703,5645.0
2020-08-18 15:15:00,197.0,197.0,196.82,196.95,6998.0,189.6799,189.6799,189.5066,189.6317,6998.0
2020-08-18 15:20:00,196.98,196.99,196.62,196.62,11135.0,189.6606,189.6703,189.314,189.314,11135.0
2020-08-18 15:25:00,196.61,196.77,196.61,196.64,5091.0,189.3044,189.4584,189.3044,189.3333,5091.0
2020-08-18 15:30:00,196.63,196.66,196.38,196.38,18114.0,189.3236,189.3525,189.0829,189.0829,18114.0
2020-08-18 15:35:00,196.39,196.53,196.35,196.35,11882.0,189.0925,189.2273,189.054,189.054,11882.0
2020-08-18 15:40:00,196.38,196.5,196.12,196.19,17426.0,189.0829,189.1985,188.8326,188.9,17426.0
2020-08-18 15:45:00,196.19,196.21,195.86,196.21,15368.0,188.9,188.9192,188.5822,188.9192,15368.0
2020-08-18 15:50:00,196.26,196.72,195.8,196.28,41582.0,188.9674,189.4103,188.5245,188.9866,41582.0
2020-08-18 15:55:00,196.28,196.44,195.76,196.41,114466.0,188.9866,189.1407,188.486,189.1118,114466.0
2020-08-19 09:30:00,195.08,196.38,194.86,195.94,13483.0,187.8312,189.0829,187.6194,188.6593,13483.0
2020-08-19 09:35:00,196.4,196.4,195.8,196.14,8483.0,189.1022,189.1022,188.5245,188.8518,8483.0
2020-08-19 09:40:00,196.15,197.07,196.15,196.97,4974.0,188.8615,189.7473,188.8615,189.651,4974.0
2020-08-19 09:45:00,197.12,197.23,196.72,196.94,7398.0,189.7954,189.9013,189.4103,189.6221,7398.0
2020-08-19 09:50:00,196.92,197.11,196.46,196.95,5678.0,189.6029,189.7858,189.1599,189.6317,5678.0
2020-08-19 09:55:00,196.95,197.46,196.92,196.92,14035.0,189.6317,190.1228,189.6029,189.6029,14035.0
2020-08-19 10:00:00,197.0,197.42,196.84,197.15,6694.0,189.6799,190.0843,189.5258,189.8243,6694.0
2020-08-19 10:05:00,197.01,197.25,196.93,197.22,5141.0,189.6895,189.9206,189.6125,189.8917,5141.0
2020-08-19 10:10:00,197.22,197.49,197.08,197.18,6440.0,189.8917,190.1517,189.7569,189.8532,6440.0
2020-08-19 10:15:00,197.22,197.44,197.16,197.33,8459.0,189.8917,190.1035,189.8339,189.9976,8459.0
2020-08-19 10:20:00,197.26,197.34,196.95,197.05,6583.0,189.9302,190.0072,189.6317,189.728,6583.0
2020-08-19 10:25:00,197.13,197.19,196.95,197.03,5038.0,189.8051,189.8628,189.6317,189.7088,5038.0
2020-08-19 10:30:00,197.05,197.44,197.03,197.4,11230.0,189.728,190.1035,189.7088,190.065,11230.0
2020-08-19 10:35:00,197.4,197.57,197.21,197.57,5748.0,190.065,190.2287,189.8821,190.2287,5748.0
2020-08-19 10:40:00,197.52,197.65,197.4,197.57,4485.0,190.1806,190.3057,190.065,190.2287,4485.0
2020-08-19 10:45:00,197.56,197.65,197.31,197.62,8210.0,190.2191,190.3057,189.9784,190.2768,8210.0
2020-08-19 10:50:00,197.51,197.71,197.47,197.71,3999.0,190.1709,190.3635,190.1324,190.3635,3999.0
2020-08-19 10:55:00,197.81,197.82,197.33,197.56,4858.0,190.4598,190.4694,189.9976,190.2191,4858.0
2020-08-19 11:00:00,197.59,197.78,197.59,197.61,9692.0,190.248,190.4309,190.248,190.2672,9692.0
2020-08-19 11:05:00,197.59,197.94,197.59,197.92,7655.0,190.248,190.585,190.248,190.5657,7655.0
2020-08-19 11:10:00,197.91,198.27,197.91,198.24,10500.0,190.5561,190.9027,190.5561,190.8738,10500.0
2020-08-19 11:15:00,198.26,198.61,198.22,198.47,10172.0,190.8931,191.2301,190.8545,191.0953,10172.0
2020-08-19 11:20:00,198.44,198.92,198.44,198.87,7519.0,191.0664,191.5285,191.0664,191.4804,7519.0
2020-08-19 11:25:00,198.93,199.12,198.82,199.0,8001.0,191.5382,191.7211,191.4323,191.6056,8001.0
2020-08-19 11:30:00,198.94,198.96,198.7,198.7,7075.0,191.5478,191.5671,191.3167,191.3167,7075.0
2020-08-19 11:35:00,198.64,198.7,198.4,198.63,3651.0,191.2589,191.3167,191.0279,191.2493,3651.0
2020-08-19 11:40:00,198.58,198.88,198.42,198.51,5379.0,191.2012,191.49,191.0471,191.1338,5379.0
2020-08-19 11:45:00,198.56,198.73,198.37,198.44,4620.0,191.1819,191.3456,190.999,191.0664,4620.0
2020-08-19 11:50:00,198.4,198.52,198.3,198.48,3123.0,191.0279,191.1434,190.9316,191.1049,3123.0
2020-08-19 11:55:00,198.43,198.43,198.16,198.39,5199.0,191.0567,191.0567,190.7968,191.0182,5199.0
2020-08-19 12:00:00,198.39,198.41,198.22,198.22,2508.0,191.0182,191.0375,190.8545,190.8545,2508.0
2020-08-19 12:05:00,198.25,198.27,198.04,198.04,3058.0,190.8834,190.9027,190.6812,190.6812,3058.0
2020-08-19 12:10:00,198.05,198.13,197.83,197.93,6752.0,190.6909,190.7679,190.479,190.5753,6752.0
2020-08-19 12:15:00,197.89,198.01,197.86,197.86,6969.0,190.5368,190.6524,190.5079,190.5079,6969.0
2020-08-19 12:20:00,197.88,197.97,197.84,197.92,5166.0,190.5272,190.6138,190.4887,190.5657,5166.0
2020-08-19 12:25:00,197.97,198.15,197.96,198.12,5964.0,190.6138,190.7871,190.6042,190.7583,5964.0
2020-08-19 12:30:00,198.1,198.1,197.96,197.99,5462.0,190.739,190.739,190.6042,190.6331,5462.0
2020-08-19 12:35:00,197.98,198.29,197.95,198.13,12977.0,190.6235,190.9219,190.5946,190.7679,12977.0
2020-08-19 12:40:00,198.17,198.19,197.84,197.86,7687.0,190.8064,190.8257,190.4887,190.5079,7687.0
2020-08-19 12:45:00,197.84,198.12,197.84,198.09,5269.0,190.4887,190.7583,190.4887,190.7294,5269.0
2020-08-19 12:50:00,198.09,198.13,197.96,198.02,5239.0,190.7294,190.7679,190.6042,190.662,5239.0
2020-08-19 12:55:00,197.97,198.07,197.92,198.03,5451.0,190.6138,190.7101,190.5657,190.6716,5451.0
2020-08-19 13:00:00,198.04,198.1,197.95,198.08,4174.0,190.6812,190.739,190.5946,190.7198,4174.0
2020-08-19 13:05:00,198.14,198.15,198.04,198.13,3560.0,190.7775,190.7871,190.6812,190.7679,3560.0
2020-08-19 13:10:00,198.2,198.26,198.04,198.04,6897.0,190.8353,190.8931,190.6812,190.6812,6897.0
2020-08-19 13:15:00,198.05,198.07,197.96,198.03,4558.0,190.6909,190.7101,190.6042,190.6716,4558.0
2020-08-19 13:20:00,198.07,198.3,198.07,198.2,5888.0,190.7101,190.9316,190.7101,190.8353,5888.0
2020-08-19 13:25:00,198.16,198.16,198.01,198.08,5025.0,190.7968,190.7968,190.6524,190.7198,5025.0
2020-08-19 13:30:00,198.08,198.16,197.94,198.06,5174.0,190.7198,190.7968,190.585,190.7005,5174.0
2020-08-19 13:35:00,198.11,198.15,197.92,198.04,6743.0,190.7486,190.7871,190.5657,190.6812,6743.0
2020-08-19 13:40:00,198.1,198.31,197.98,198.3,7518.0,190.739,190.9412,190.6235,190.9316,7518.0
2020-08-19 13:45:00,198.28,198.51,198.25,198.51,3600.0,190.9123,191.1338,190.8834,191.1338,3600.0
2020-08-19 13:50:00,198.52,198.95,198.51,198.95,7960.0,191.1434,191.5574,191.1338,191.5574,7960.0
2020-08-19 13:55:00,198.95,198.96,198.75,198.85,10809.0,191.5574,191.5671,191.3649,191.4611,10809.0
2020-08-19 14:00:00,198.81,199.14,198.76,199.14,6810.0,191.4226,191.7404,191.3745,191.7404,6810.0
2020-08-19 14:05:00,199.09,199.14,198.9,199.06,5134.0,191.6922,191.7404,191.5093,191.6633,5134.0
2020-08-19 14:10:00,199.02,199.02,198.46,198.48,4430.0,191.6248,191.6248,191.0856,191.1049,4430.0
2020-08-19 14:15:00,198.56,198.77,198.33,198.44,4508.0,191.1819,191.3841,190.9605,191.0664,4508.0
2020-08-19 14:20:00,198.48,198.75,198.43,198.5,7658.0,191.1049,191.3649,191.0567,191.1241,7658.0
2020-08-19 14:25:00,198.5,198.54,198.24,198.28,4035.0,191.1241,191.1627,190.8738,190.9123,4035.0
2020-08-19 14:30:00,198.33,198.33,198.07,198.16,4026.0,190.9605,190.9605,190.7101,190.7968,4026.0
2020-08-19 14:35:00,198.12,198.33,198.05,198.33,4593.0,190.7583,190.9605,190.6909,190.9605,4593.0
2020-08-19 14:40:00,198.33,198.34,198.15,198.27,4124.0,190.9605,190.9701,190.7871,190.9027,4124.0
2020-08-19 14:45:00,198.17,198.38,198.17,198.28,6925.0,190.8064,191.0086,190.8064,190.9123,6925.0
2020-08-19 14:50:00,198.25,198.56,198.25,198.52,8884.0,190.8834,191.1819,190.8834,191.1434,8884.0
2020-08-19 14:55:00,198.51,198.63,198.41,198.41,11496.0,191.1338,191.2493,191.0375,191.0375,11496.0
2020-08-19 15:00:00,198.41,198.76,198.41,198.76,7412.0,191.0375,191.3745,191.0375,191.3745,7412.0
2020-08-19 15:05:00,198.71,198.77,198.54,198.56,12000.0,191.3263,191.3841,191.1627,191.1819,12000.0
2020-08-19 15:10:00,198.55,198.6,198.37,198.39,6134.0,191.1723,191.2204,190.999,191.0182,6134.0
2020-08-19 15:15:00,198.42,198.55,198.34,198.37,9809.0,191.0471,191.1723,190.9701,190.999,9809.0
2020-08-19 15:20:00,198.35,198.35,198.11,198.19,7048.0,190.9797,190.9797,190.7486,190.8257,7048.0
2020-08-19 15:25:00,198.18,198.28,197.98,198.07,6624.0,190.816,190.9123,190.6235,190.7101,6624.0
2020-08-19 15:30:00,198.06,198.5,198.06,198.28,19161.0,190.7005,191.1241,190.7005,190.9123,19161.0
2020-08-19 15:35:00,198.29,198.46,198.08,198.17,11145.0,190.9219,191.0856,190.7198,190.8064,11145.0
2020-08-19 15:40:00,198.19,198.5,198.14,198.43,20397.0,190.8257,191.1241,190.7775,191.0567,20397.0
2020-08-19 15:45:00,198.41,198.41,197.93,197.93,23181.0,191.0375,191.0375,190.5753,190.5753,23181.0
2020-08-19 15:50:00,197.83,198.29,197.48,198.12,27947.0,190.479,190.9219,190.142,190.7583,27947.0
2020-08-19 15:55:00,198.17,198.23,197.63,197.66,94281.0,190.8064,190.8642,190.2865,190.3154,94281.0
2020-08-20 09:30:00,196.86,197.16,196.29,197.13,17476.0,189.5451,189.8339,188.9963,189.8051,17476.0
2020-08-20 09:35:00,197.4,197.53,196.9,196.9,2661.0,190.065,190.1902,189.5836,189.5836,2661.0
2020-08-20 09:40:00,196.97,197.38,196.88,197.18,5748.0,189.651,190.0458,189.5643,189.8532,5748.0
2020-08-20 09:45:00,197.16,198.06,197.15,197.58,15849.0,189.8339,190.7005,189.8243,190.2383,15849.0
2020-08-20 09:50:00,197.5,197.7,197.25,197.5,16355.0,190.1613,190.3539,189.9206,190.1613,16355.0
2020-08-20 09:55:00,197.41,197.56,197.04,197.3,12461.0,190.0746,190.2191,189.7184,189.9687,12461.0
2020-08-20 10:00:00,197.46,197.67,196.91,197.11,10126.0,190.1228,190.325,189.5932,189.7858,10126.0
2020-08-20 10:05:00,196.98,197.11,196.65,197.11,5372.0,189.6606,189.7858,189.3429,189.7858,5372.0
2020-08-20 10:10:00,197.31,197.33,196.91,197.04,3795.0,189.9784,189.9976,189.5932,189.7184,3795.0
2020-08-20 10:15:00,197.13,197.4,197.12,197.15,5976.0,189.8051,190.065,189.7954,189.8243,5976.0
2020-08-20 10:20:00,197.17,197.85,197.17,197.45,7671.0,189.8436,190.4983,189.8436,190.1132,7671.0
2020-08-20 10:25:00,197.61,197.61,197.35,197.5,5818.0,190.2672,190.2672,190.0169,190.1613,5818.0
2020-08-20 10:30:00,197.52,197.76,197.45,197.69,5015.0,190.1806,190.4116,190.1132,190.3442,5015.0
2020-08-20 10:35:00,197.63,197.76,197.52,197.58,3947.0,190.2865,190.4116,190.1806,190.2383,3947.0
2020-08-20 10:40:00,197.52,197.6,197.23,197.24,14285.0,190.1806,190.2576,189.9013,189.911,14285.0
2020-08-20 10:45:00,197.23,197.48,197.18,197.41,9309.0,189.9013,190.142,189.8532,190.0746,9309.0
2020-08-20 10:50:00,197.46,197.54,197.2,197.43,9023.0,190.1228,190.1998,189.8724,190.0939,9023.0
2020-08-20 10:55:00,197.47,197.47,197.04,197.14,89810.0,190.1324,190.1324,189.7184,189.8147,89810.0
2020-08-20 11:00:00,197.15,197.34,197.07,197.32,9263.0,189.8243,190.0072,189.7473,189.988,9263.0
2020-08-20 11:05:00,197.28,197.39,197.17,197.3,6301.0,189.9495,190.0554,189.8436,189.9687,6301.0
2020-08-20 11:10:00,197.31,197.39,197.16,197.34,4664.0,189.9784,190.0554,189.8339,190.0072,4664.0
2020-08-20 11:15:00,197.34,197.39,197.23,197.37,5665.0,190.0072,190.0554,189.9013,190.0361,5665.0
2020-08-20 11:20:00,197.37,197.47,197.03,197.17,14720.0,190.0361,190.1324,189.7088,189.8436,14720.0
2020-08-20 11:25:00,197.27,197.41,197.23,197.33,5534.0,189.9398,190.0746,189.9013,189.9976,5534.0
2020-08-20 11:30:00,197.39,197.4,197.25,197.29,8382.0,190.0554,190.065,189.9206,189.9591,8382.0
2020-08-20 11:35:00,197.28,197.4,197.23,197.32,9436.0,189.9495,190.065,189.9013,189.988,9436.0
2020-08-20 11:40:00,197.28,197.51,197.18,197.36,13290.0,189.9495,190.1709,189.8532,190.0265,13290.0
2020-08-20 11:45:00,197.34,197.46,197.27,197.44,7696.0,190.0072,190.1228,189.9398,190.1035,7696.0
2020-08-20 11:50:00,197.38,197.48,197.31,197.47,5784.0,190.0458,190.142,189.9784,190.1324,5784.0
2020-08-20 11:55:00,197.48,197.61,197.35,197.43,27684.0,190.142,190.2672,190.0169,190.0939,27684.0
2020-08-20 12:00:00,197.4,197.41,197.22,197.27,5206.0,190.065,190.0746,189.8917,189.9398,5206.0
2020-08-20 12:05:00,197.2,197.38,197.2,197.37,13938.0,189.8724,190.0458,189.8724,190.0361,13938.0
2020-08-20 12:10:00,197.35,197.76,197.3,197.68,14552.0,190.0169,190.4116,189.9687,190.3346,14552.0
2020-08-20 12:15:00,197.67,197.83,197.58,197.67,6565.0,190.325,190.479,190.2383,190.325,6565.0
2020-08-20 12:20:00,197.66,197.81,197.48,197.68,6221.0,190.3154,190.4598,190.142,190.3346,6221.0
2020-08-20 12:25:00,197.76,197.78,197.5,197.6,7862.0,190.4116,190.4309,190.1613,190.2576,7862.0
2020-08-20 12:30:00,197.58,197.71,197.48,197.65,2500.0,190.2383,190.3635,190.142,190.3057,2500.0
2020-08-20 12:35:00,197.66,197.73,197.51,197.6,5350.0,190.3154,190.3828,190.1709,190.2576,5350.0
2020-08-20 12:40:00,197.66,197.77,197.55,197.72,3440.0,190.3154,190.4213,190.2094,190.3731,3440.0
2020-08-20 12:45:00,197.75,197.86,197.64,197.64,8686.0,190.402,190.5079,190.2961,190.2961,8686.0
2020-08-20 12:50:00,197.65,197.77,197.6,197.73,4910.0,190.3057,190.4213,190.2576,190.3828,4910.0
2020-08-20 12:55:00,197.68,197.75,197.63,197.71,2431.0,190.3346,190.402,190.2865,190.3635,2431.0
2020-08-20 13:00:00,197.69,197.69,197.58,197.69,2100.0,190.3442,190.3442,190.2383,190.3442,2100.0
2020-08-20 13:05:00,197.66,197.68,197.52,197.56,4993.0,190.3154,190.3346,190.1806,190.2191,4993.0
2020-08-20 13:10:00,197.57,197.64,197.46,197.49,5279.0,190.2287,190.2961,190.1228,190.1517,5279.0
2020-08-20 13:15:00,197.48,197.7,197.47,197.68,2200.0,190.142,190.3539,190.1324,190.3346,2200.0
2020-08-20 13:20:00,197.67,197.91,197.64,197.75,9307.0,190.325,190.5561,190.2961,190.402,9307.0
2020-08-20 13:25:00,197.76,197.92,197.76,197.9,2900.0,190.4116,190.5657,190.4116,190.5464,2900.0
2020-08-20 13:30:00,197.93,198.02,197.88,197.94,5409.0,190.5753,190.662,190.5272,190.585,5409.0
2020-08-20 13:35:00,197.94,197.96,197.76,197.84,10741.0,190.585,190.6042,190.4116,190.4887,10741.0
2020-08-20 13:40:00,197.81,197.98,197.78,197.95,9603.0,190.4598,190.6235,190.4309,190.5946,9603.0
2020-08-20 13:45:00,197.97,198.02,197.93,197.97,5502.0,190.6138,190.662,190.5753,190.6138,5502.0
2020-08-20 13:50:00,198.01,198.01,197.82,197.92,7925.0,190.6524,190.6524,190.4694,190.5657,7925.0
2020-08-20 13:55:00,197.93,197.93,197.74,197.8,7866.0,190.5753,190.5753,190.3924,190.4502,7866.0
2020-08-20 14:00:00,197.85,197.91,197.75,197.78,6111.0,190.4983,190.5561,190.402,190.4309,6111.0
2020-08-20 14:05:00,197.75,197.76,197.56,197.56,11368.0,190.402,190.4116,190.2191,190.2191,11368.0
2020-08-20 14:10:00,197.62,197.73,197.52,197.73,5802.0,190.2768,190.3828,190.1806,190.3828,5802.0
2020-08-20 14:15:00,197.76,197.76,197.57,197.68,4439.0,190.4116,190.4116,190.2287,190.3346,4439.0
2020-08-20 14:20:00,197.66,197.82,197.52,197.58,12776.0,190.3154,190.4694,190.1806,190.2383,12776.0
2020-08-20 14:25:00,197.56,198.08,197.55,197.93,27492.0,190.2191,190.7198,190.2094,190.5753,27492.0
2020-08-20 14:30:00,197.92,197.95,197.78,197.89,6917.0,190.5657,190.5946,190.4309,190.5368,6917.0
2020-08-20 14:35:00,197.89,197.98,197.84,197.84,8854.0,190.5368,190.6235,190.4887,190.4887,8854.0
2020-08-20 14:40:00,197.9,197.95,197.66,197.66,7483.0,190.5464,190.5946,190.3154,190.3154,7483.0
2020-08-20 14:45:00,197.67,197.68,197.5,197.56,10490.0,190.325,190.3346,190.1613,190.2191,10490.0
2020-08-20 14:50:00,197.6,197.63,197.46,197.53,6892.0,190.2576,190.2865,190.1228,190.1902,6892.0
2020-08-20 14:55:00,197.5,197.61,197.44,197.45,7845.0,190.1613,190.2672,190.1035,190.1132,7845.0
2020-08-20 15:00:00,197.44,197.62,197.39,197.43,11713.0,190.1035,190.2768,190.0554,190.0939,11713.0
2020-08-20 15:05:00,197.48,197.55,197.36,197.39,7355.0,190.142,190.2094,190.0265,190.0554,7355.0
2020-08-20 15:10:00,197.41,197.41,197.26,197.29,6339.0,190.0746,190.0746,189.9302,189.9591,6339.0
2020-08-20 15:15:00,197.29,197.3,197.09,197.12,11694.0,189.9591,189.9687,189.7665,189.7954,11694.0
2020-08-20 15:20:00,197.09,197.31,197.05,197.28,10012.0,189.7665,189.9784,189.728,189.9495,10012.0
2020-08-20 15:25:00,197.25,197.6,197.24,197.6,11699.0,189.9206,190.2576,189.911,190.2576,11699.0
2020-08-20 15:30:00,197.56,197.78,197.38,197.58,41167.0,190.2191,190.4309,190.0458,190.2383,41167.0
2020-08-20 15:35:00,197.57,197.74,197.36,197.4,19343.0,190.2287,190.3924,190.0265,190.065,19343.0
2020-08-20 15:40:00,197.4,197.54,197.31,197.42,11070.0,190.065,190.1998,189.9784,190.0843,11070.0
2020-08-20 15:45:00,197.41,197.59,197.41,197.47,16508.0,190.0746,190.248,190.0746,190.1324,16508.0
2020-08-20 15:50:00,197.24,197.56,197.1,197.36,31378.0,189.911,190.2191,189.7762,190.0265,31378.0
2020-08-20 15:55:00,197.39,197.52,196.92,196.98,81120.0,190.0554,190.1806,189.6029,189.6606,81120.0
2020-08-21 09:30:00,197.06,197.06,195.74,196.31,57225.0,189.7377,189.7377,188.4667,189.0155,57225.0
2020-08-21 09:35:00,196.51,196.71,195.82,196.34,7812.0,189.2081,189.4007,188.5437,189.0444,7812.0
2020-08-21 09:40:00,196.48,196.48,195.64,195.66,7705.0,189.1792,189.1792,188.3704,188.3897,7705.0
2020-08-21 09:45:00,195.59,196.22,195.57,195.57,3793.0,188.3223,188.9289,188.303,188.303,3793.0
2020-08-21 09:50:00,195.95,195.95,195.47,195.6,2700.0,188.6689,188.6689,188.2067,188.3319,2700.0
2020-08-21 09:55:00,195.55,195.79,195.47,195.75,4060.0,188.2838,188.5148,188.2067,188.4763,4060.0
2020-08-21 10:00:00,195.92,196.33,195.92,196.12,4242.0,188.64,189.0348,188.64,188.8326,4242.0
2020-08-21 10:05:00,196.03,196.74,195.94,196.25,10417.0,188.7459,189.4295,188.6593,188.9577,10417.0
2020-08-21 10:10:00,196.3,196.31,195.81,196.01,20777.0,189.0059,189.0155,188.5341,188.7267,20777.0
2020-08-21 10:15:00,196.04,196.2,195.92,195.99,10861.0,188.7556,188.9096,188.64,188.7074,10861.0
2020-08-21 10:20:00,196.0,196.0,195.6,195.79,5786.0,188.717,188.717,188.3319,188.5148,5786.0
2020-08-21 10:25:00,195.71,196.02,195.67,195.99,38097.0,188.4378,188.7363,188.3993,188.7074,38097.0
2020-08-21 10:30:00,195.97,196.01,195.2,195.29,5500.0,188.6882,188.7267,187.9468,188.0334,5500.0
2020-08-21 10:35:00,195.32,195.82,195.32,195.82,2654.0,188.0623,188.5437,188.0623,188.5437,2654.0
2020-08-21 10:40:00,195.9,196.03,195.71,195.8,4520.0,188.6208,188.7459,188.4378,188.5245,4520.0
2020-08-21 10:45:00,195.77,196.11,195.72,195.82,5753.0,188.4956,188.823,188.4474,188.5437,5753.0
2020-08-21 10:50:00,195.79,195.94,195.78,195.82,1374.0,188.5148,188.6593,188.5052,188.5437,1374.0
2020-08-21 10:55:00,195.86,195.86,195.43,195.43,3302.0,188.5822,188.5822,188.1682,188.1682,3302.0
2020-08-21 11:00:00,195.3,195.3,195.04,195.22,4302.0,188.043,188.043,187.7927,187.966,4302.0
2020-08-21 11:05:00,195.06,195.35,194.97,195.16,3022.0,187.812,188.0912,187.7253,187.9083,3022.0
2020-08-21 11:10:00,195.09,195.39,195.08,195.29,2555.0,187.8409,188.1297,187.8312,188.0334,2555.0
2020-08-21 11:15:00,195.3,195.58,195.3,195.38,2429.0,188.043,188.3126,188.043,188.1201,2429.0
2020-08-21 11:20:00,195.38,195.5,195.13,195.21,5744.0,188.1201,188.2356,187.8794,187.9564,5744.0
2020-08-21 11:25:00,195.26,195.39,195.18,195.27,4444.0,188.0045,188.1297,187.9275,188.0142,4444.0
2020-08-21 11:30:00,195.21,195.42,195.05,195.24,4018.0,187.9564,188.1586,187.8023,187.9853,4018.0
2020-08-21 11:35:00,195.26,195.48,195.18,195.35,18805.0,188.0045,188.2164,187.9275,188.0912,18805.0
2020-08-21 11:40:00,195.27,195.43,194.93,194.97,15988.0,188.0142,188.1682,187.6868,187.7253,15988.0
2020-08-21 11:45:00,195.0,195.07,194.52,194.58,3842.0,187.7542,187.8216,187.292,187.3498,3842.0
2020-08-21 11:50:00,194.66,194.73,194.51,194.62,2742.0,187.4268,187.4942,187.2824,187.3883,2742.0
2020-08-21 11:55:00,194.62,194.84,194.36,194.47,4723.0,187.3883,187.6001,187.138,187.2439,4723.0
2020-08-21 12:00:00,194.47,194.51,194.36,194.44,1253.0,187.2439,187.2824,187.138,187.215,1253.0
2020-08-21 12:05:00,194.41,194.6,194.36,194.36,5273.0,187.1861,187.3691,187.138,187.138,5273.0
2020-08-21 12:10:00,194.34,194.4,194.22,194.22,2200.0,187.1187,187.1765,187.0032,187.0032,2200.0
2020-08-21 12:15:00,194.21,194.47,194.2,194.47,1914.0,186.9936,187.2439,186.9839,187.2439,1914.0
2020-08-21 12:20:00,194.35,194.45,194.2,194.2,2700.0,187.1283,187.2246,186.9839,186.9839,2700.0
2020-08-21 12:25:00,194.21,194.24,194.0,194.12,3747.0,186.9936,187.0224,186.7914,186.9069,3747.0
2020-08-21 12:30:00,194.07,194.28,193.96,194.04,7000.0,186.8588,187.061,186.7528,186.8299,7000.0
2020-08-21 12:35:00,193.96,194.05,193.88,193.9,5427.0,186.7528,186.8395,186.6758,186.6951,5427.0
2020-08-21 12:40:00,193.95,194.05,193.82,194.03,6612.0,186.7432,186.8395,186.618,186.8202,6612.0
2020-08-21 12:45:00,194.07,194.07,193.95,194.06,3100.0,186.8588,186.8588,186.7432,186.8491,3100.0
2020-08-21 12:50:00,193.98,193.98,193.59,193.81,11204.0,186.7721,186.7721,186.3966,186.6084,11204.0
2020-08-21 12:55:00,193.79,193.84,193.7,193.82,4607.0,186.5892,186.6373,186.5025,186.618,4607.0
2020-08-21 13:00:00,193.83,194.02,193.81,194.0,3682.0,186.6277,186.8106,186.6084,186.7914,3682.0
2020-08-21 13:05:00,193.93,193.93,193.78,193.83,3204.0,186.724,186.724,186.5795,186.6277,3204.0
2020-08-21 13:10:00,193.78,193.8,193.51,193.54,5173.0,186.5795,186.5988,186.3196,186.3484,5173.0
2020-08-21 13:15:00,193.53,193.69,193.51,193.62,4947.0,186.3388,186.4929,186.3196,186.4255,4947.0
2020-08-21 13:20:00,193.63,193.68,193.36,193.39,6735.0,186.4351,186.4832,186.1751,186.204,6735.0
2020-08-21 13:25:00,193.39,193.51,193.18,193.28,6666.0,186.204,186.3196,186.0018,186.0981,6666.0
2020-08-21 13:30:00,193.28,193.42,193.18,193.31,7436.0,186.0981,186.2329,186.0018,186.127,7436.0
2020-08-21 13:35:00,193.38,193.66,193.38,193.53,5806.0,186.1944,186.464,186.1944,186.3388,5806.0
2020-08-21 13:40:00,193.58,193.72,193.47,193.72,3380.0,186.387,186.5218,186.281,186.5218,3380.0
2020-08-21 13:45:00,193.68,193.69,193.5,193.52,5496.0,186.4832,186.4929,186.3099,186.3292,5496.0
2020-08-21 13:50:00,193.49,193.71,193.49,193.66,5816.0,186.3003,186.5121,186.3003,186.464,5816.0
2020-08-21 13:55:00,193.62,193.7,193.61,193.65,4403.0,186.4255,186.5025,186.4158,186.4544,4403.0
2020-08-21 14:00:00,193.66,193.66,193.42,193.51,9404.0,186.464,186.464,186.2329,186.3196,9404.0
2020-08-21 14:05:00,193.51,193.66,193.48,193.57,3857.0,186.3196,186.464,186.2907,186.3773,3857.0
2020-08-21 14:10:00,193.63,193.63,193.45,193.5,4346.0,186.4351,186.4351,186.2618,186.3099,4346.0
2020-08-21 14:15:00,193.5,193.65,193.5,193.62,4670.0,186.3099,186.4544,186.3099,186.4255,4670.0
2020-08-21 14:20:00,193.59,193.59,193.47,193.52,4562.0,186.3966,186.3966,186.281,186.3292,4562.0
2020-08-21 14:25:00,193.5,193.62,193.48,193.53,3772.0,186.3099,186.4255,186.2907,186.3388,3772.0
2020-08-21 14:30:00,193.56,193.81,193.56,193.76,8015.0,186.3677,186.6084,186.3677,186.5603,8015.0
2020-08-21 14:35:00,193.83,193.83,193.62,193.82,15419.0,186.6277,186.6277,186.4255,186.618,15419.0
2020-08-21 14:40:00,193.79,193.79,193.59,193.64,6381.0,186.5892,186.5892,186.3966,186.4447,6381.0
2020-08-21 14:45:00,193.64,193.88,193.58,193.71,8225.0,186.4447,186.6758,186.387,186.5121,8225.0
2020-08-21 14:50:00,193.66,193.77,193.52,193.62,5923.0,186.464,186.5699,186.3292,186.4255,5923.0
2020-08-21 14:55:00,193.63,193.85,193.51,193.77,9091.0,186.4351,186.6469,186.3196,186.5699,9091.0
2020-08-21 15:00:00,193.74,193.99,193.71,193.98,10242.0,186.541,186.7817,186.5121,186.7721,10242.0
2020-08-21 15:05:00,194.01,194.15,193.88,194.08,10322.0,186.801,186.9358,186.6758,186.8684,10322.0
2020-08-21 15:10:00,194.05,194.16,193.91,194.06,17509.0,186.8395,186.9454,186.7047,186.8491,17509.0
2020-08-21 15:15:00,194.03,194.12,193.95,194.0,13334.0,186.8202,186.9069,186.7432,186.7914,13334.0
2020-08-21 15:20:00,193.99,194.03,193.88,193.96,12056.0,186.7817,186.8202,186.6758,186.7528,12056.0
2020-08-21 15:25:00,194.01,194.02,193.89,194.02,9343.0,186.801,186.8106,186.6854,186.8106,9343.0
2020-08-21 15:30:00,194.0,194.1,193.96,193.96,12623.0,186.7914,186.8876,186.7528,186.7528,12623.0
2020-08-21 15:35:00,194.03,194.09,193.84,193.91,8793.0,186.8202,186.878,186.6373,186.7047,8793.0
2020-08-21 15:40:00,193.87,194.0,193.78,193.93,11868.0,186.6662,186.7914,186.5795,186.724,11868.0
2020-08-21 15:45:00,193.93,193.93,193.75,193.81,17712.0,186.724,186.724,186.5506,186.6084,17712.0
2020-08-21 15:50:00,193.79,193.8,193.61,193.68,24938.0,186.5892,186.5988,186.4158,186.4832,24938.0
2020-08-21 15:55:00,193.68,193.79,193.38,193.5,126909.0,186.4832,186.5892,186.1944,186.3099,126909.0
2020-08-24 09:30:00,193.44,194.14,192.76,192.78,16994.0,186.2522,186.9262,185.5974,185.6167,16994.0
2020-08-24 09:35:00,192.87,193.59,192.31,193.32,16881.0,185.7033,186.3966,185.1642,186.1366,16881.0
2020-08-24 09:40:00,193.49,193.67,193.23,193.42,21544.0,186.3003,186.4736,186.05,186.2329,21544.0
2020-08-24 09:45:00,193.49,193.58,191.96,192.02,97130.0,186.3003,186.387,184.8272,184.8849,97130.0
2020-08-24 09:50:00,191.97,192.12,191.42,191.9,35226.0,184.8368,184.9812,184.3072,184.7694,35226.0
2020-08-24 09:55:00,191.91,191.98,191.37,191.44,17907.0,184.779,184.8464,184.2591,184.3265,17907.0
2020-08-24 10:00:00,191.44,191.58,190.14,190.45,35167.0,184.3265,184.4613,183.0748,183.3733,35167.0
2020-08-24 10:05:00,190.45,190.45,189.62,190.21,42950.0,183.3733,183.3733,182.5741,183.1422,42950.0
2020-08-24 10:10:00,190.21,190.78,189.99,190.78,23454.0,183.1422,183.691,182.9304,183.691,23454.0
2020-08-24 10:15:00,190.74,191.63,190.69,190.98,74480.0,183.6525,184.5094,183.6043,183.8836,74480.0
2020-08-24 10:20:00,190.96,191.37,190.69,191.37,12702.0,183.8643,184.2591,183.6043,184.2591,12702.0
2020-08-24 10:25:00,191.37,191.37,190.93,191.08,10663.0,184.2591,184.2591,183.8354,183.9799,10663.0
2020-08-24 10:30:00,191.01,191.41,190.87,191.34,19761.0,183.9125,184.2976,183.7777,184.2302,19761.0
2020-08-24 10:35:00,191.34,191.52,191.07,191.23,20072.0,184.2302,184.4035,183.9702,184.1243,20072.0
2020-08-24 10:40:00,191.28,191.45,190.99,191.24,17789.0,184.1724,184.3361,183.8932,184.1339,17789.0
2020-08-24 10:45:00,191.2,191.41,190.85,191.41,12710.0,184.0954,184.2976,183.7584,184.2976,12710.0
2020-08-24 10:50:00,191.28,191.3,190.96,191.06,9318.0,184.1724,184.1917,183.8643,183.9606,9318.0
2020-08-24 10:55:00,191.06,191.28,190.9,191.19,8684.0,183.9606,184.1724,183.8065,184.0858,8684.0
2020-08-24 11:00:00,191.29,191.45,191.08,191.22,9238.0,184.1821,184.3361,183.9799,184.1147,9238.0
2020-08-24 11:05:00,191.18,191.34,190.99,190.99,7688.0,184.0761,184.2302,183.8932,183.8932,7688.0
2020-08-24 11:10:00,190.99,191.04,190.7,190.85,8261.0,183.8932,183.9413,183.614,183.7584,8261.0
2020-08-24 11:15:00,190.88,191.13,190.86,191.04,6341.0,183.7873,184.028,183.768,183.9413,6341.0
2020-08-24 11:20:00,191.03,191.27,190.98,191.18,12439.0,183.9317,184.1628,183.8836,184.0761,12439.0
2020-08-24 11:25:00,191.02,191.58,191.02,191.28,24958.0,183.9221,184.4613,183.9221,184.1724,24958.0
2020-08-24 11:30:00,191.28,191.61,191.05,191.38,16894.0,184.1724,184.4902,183.951,184.2687,16894.0
2020-08-24 11:35:00,191.19,191.5,190.94,191.45,17138.0,184.0858,184.3842,183.8451,184.3361,17138.0
2020-08-24 11:40:00,191.34,191.34,190.99,191.28,7246.0,184.2302,184.2302,183.8932,184.1724,7246.0
2020-08-24 11:45:00,191.19,191.28,191.03,191.11,6469.0,184.0858,184.1724,183.9317,184.0087,6469.0
2020-08-24 11:50:00,191.18,191.47,191.04,191.05,8256.0,184.0761,184.3554,183.9413,183.951,8256.0
2020-08-24 11:55:00,191.11,191.17,190.94,190.95,16505.0,184.0087,184.0665,183.8451,183.8547,16505.0
2020-08-24 12:00:00,190.95,191.38,190.9,191.24,10469.0,183.8547,184.2687,183.8065,184.1339,10469.0
2020-08-24 12:05:00,191.28,191.28,190.9,191.08,13620.0,184.1724,184.1724,183.8065,183.9799,13620.0
2020-08-24 12:10:00,191.1,191.36,190.92,190.97,15790.0,183.9991,184.2495,183.8258,183.8739,15790.0
2020-08-24 12:15:00,190.97,191.13,190.9,190.99,10324.0,183.8739,184.028,183.8065,183.8932,10324.0
2020-08-24 12:20:00,190.99,191.06,190.69,190.69,11002.0,183.8932,183.9606,183.6043,183.6043,11002.0
2020-08-24 12:25:00,190.68,190.75,190.22,190.23,10450.0,183.5947,183.6621,183.1518,183.1614,10450.0
2020-08-24 12:30:00,190.22,190.37,190.08,190.11,12038.0,183.1518,183.2962,183.017,183.0459,12038.0
2020-08-24 12:35:00,190.11,190.49,190.11,190.49,10589.0,183.0459,183.4118,183.0459,183.4118,10589.0
2020-08-24 12:40:00,190.53,191.0,190.47,190.94,10157.0,183.4503,183.9028,183.3925,183.8451,10157.0
2020-08-24 12:45:00,190.94,190.95,190.73,190.88,9410.0,183.8451,183.8547,183.6429,183.7873,9410.0
2020-08-24 12:50:00,190.89,191.11,190.87,191.11,10953.0,183.7969,184.0087,183.7777,184.0087,10953.0
2020-08-24 12:55:00,191.17,191.24,191.06,191.1,5797.0,184.0665,184.1339,183.9606,183.9991,5797.0
2020-08-24 13:00:00,191.12,191.12,190.74,190.8,8078.0,184.0184,184.0184,183.6525,183.7103,8078.0
2020-08-24 13:05:00,190.8,191.03,190.73,190.99,9695.0,183.7103,183.9317,183.6429,183.8932,9695.0
2020-08-24 13:10:00,190.98,191.1,190.88,190.98,43239.0,183.8836,183.9991,183.7873,183.8836,43239.0
2020-08-24 13:15:00,191.02,191.12,190.83,190.84,18563.0,183.9221,184.0184,183.7391,183.7488,18563.0
2020-08-24 13:20:00,190.84,191.29,190.81,190.97,27307.0,183.7488,184.1821,183.7199,183.8739,27307.0
2020-08-24 13:25:00,190.94,191.1,190.9,191.03,7100.0,183.8451,183.9991,183.8065,183.9317,7100.0
2020-08-24 13:30:00,191.09,191.12,190.9,190.98,5772.0,183.9895,184.0184,183.8065,183.8836,5772.0
2020-08-24 13:35:00,191.0,191.21,190.99,191.04,8171.0,183.9028,184.105,183.8932,183.9413,8171.0
2020-08-24 13:40:00,191.07,191.1,190.92,190.94,6645.0,183.9702,183.9991,183.8258,183.8451,6645.0
2020-08-24 13:45:00,190.94,191.07,190.88,191.07,31187.0,183.8451,183.9702,183.7873,183.9702,31187.0
2020-08-24 13:50:00,191.05,191.18,191.0,191.03,6340.0,183.951,184.0761,183.9028,183.9317,6340.0
2020-08-24 13:55:00,191.01,191.04,190.89,190.99,7507.0,183.9125,183.9413,183.7969,183.8932,7507.0
2020-08-24 14:00:00,190.96,191.1,190.76,190.94,7369.0,183.8643,183.9991,183.6717,183.8451,7369.0
2020-08-24 14:05:00,190.93,191.09,190.79,190.96,6182.0,183.8354,183.9895,183.7006,183.8643,6182.0
2020-08-24 14:10:00,190.96,191.17,190.92,191.05,9709.0,183.8643,184.0665,183.8258,183.951,9709.0
2020-08-24 14:15:00,191.09,191.11,190.93,190.99,5371.0,183.9895,184.0087,183.8354,183.8932,5371.0
2020-08-24 14:20:00,191.08,191.08,190.71,190.86,4938.0,183.9799,183.9799,183.6236,183.768,4938.0
2020-08-24 14:25:00,190.86,190.86,190.59,190.76,10017.0,183.768,183.768,183.5081,183.6717,10017.0
2020-08-24 14:30:00,190.73,190.8,190.53,190.73,6226.0,183.6429,183.7103,183.4503,183.6429,6226.0
2020-08-24 14:35:00,190.78,190.79,190.28,190.33,12487.0,183.691,183.7006,183.2096,183.2577,12487.0
2020-08-24 14:40:00,190.34,190.37,190.1,190.21,22169.0,183.2674,183.2962,183.0363,183.1422,22169.0
2020-08-24 14:45:00,190.22,190.27,190.0,190.06,13290.0,183.1518,183.2,182.94,182.9978,13290.0
2020-08-24 14:50:00,190.07,190.18,189.88,189.88,17782.0,183.0074,183.1133,182.8244,182.8244,17782.0
2020-08-24 14:55:00,189.89,190.16,189.82,190.04,10991.0,182.8341,183.094,182.7667,182.9785,10991.0
2020-08-24 15:00:00,190.02,190.02,189.65,189.67,12224.0,182.9592,182.9592,182.603,182.6222,12224.0
2020-08-24 15:05:00,189.64,189.67,189.22,189.24,25948.0,182.5934,182.6222,182.189,182.2082,25948.0
2020-08-24 15:10:00,189.15,189.2,188.44,188.61,14437.0,182.1216,182.1697,181.438,181.6016,14437.0
2020-08-24 15:15:00,188.61,188.81,188.36,188.5,12765.0,181.6016,181.7942,181.3609,181.4957,12765.0
2020-08-24 15:20:00,188.49,188.57,188.23,188.4,25836.0,181.4861,181.5631,181.2358,181.3994,25836.0
2020-08-24 15:25:00,188.41,189.08,188.37,188.85,20397.0,181.4091,182.0542,181.3706,181.8327,20397.0
2020-08-24 15:30:00,188.8,189.64,188.58,189.61,18475.0,181.7846,182.5934,181.5728,182.5645,18475.0
2020-08-24 15:35:00,189.64,189.78,189.48,189.75,15030.0,182.5934,182.7282,182.4393,182.6993,15030.0
2020-08-24 15:40:00,189.73,189.84,189.49,189.52,25218.0,182.68,182.7859,182.4489,182.4778,25218.0
2020-08-24 15:45:00,189.5,189.57,189.27,189.43,36065.0,182.4586,182.526,182.2371,182.3912,36065.0
2020-08-24 15:50:00,189.51,190.02,189.39,190.0,56829.0,182.4682,182.9592,182.3527,182.94,56829.0
2020-08-24 15:55:00,189.99,190.2,189.83,190.1,92121.0,182.9304,183.1326,182.7763,183.0363,92121.0
2020-08-25 09:30:00,191.63,191.8,189.81,190.02,21962.0,184.5094,184.6731,182.757,182.9592,21962.0
2020-08-25 09:35:00,190.03,190.99,189.61,190.82,14663.0,182.9689,183.8932,182.5645,183.7295,14663.0
2020-08-25 09:40:00,190.78,191.69,190.68,191.17,13906.0,183.691,184.5672,183.5947,184.0665,13906.0
2020-08-25 09:45:00,191.25,191.39,191.07,191.18,9640.0,184.1435,184.2783,183.9702,184.0761,9640.0
2020-08-25 09:50:00,191.16,191.4,190.75,191.08,14741.0,184.0569,184.288,183.6621,183.9799,14741.0
2020-08-25 09:55:00,191.14,191.84,191.13,191.79,14949.0,184.0376,184.7116,184.028,184.6635,14949.0
2020-08-25 10:00:00,191.5,191.65,191.16,191.45,46439.0,184.3842,184.5287,184.0569,184.3361,46439.0
2020-08-25 10:05:00,191.49,191.52,191.12,191.26,15935.0,184.3746,184.4035,184.0184,184.1532,15935.0
2020-08-25 10:10:00,191.25,191.41,191.2,191.32,12925.0,184.1435,184.2976,184.0954,184.2109,12925.0
2020-08-25 10:15:00,191.25,191.42,191.2,191.28,12833.0,184.1435,184.3072,184.0954,184.1724,12833.0
2020-08-25 10:20:00,191.2,191.61,191.18,191.18,36039.0,184.0954,184.4902,184.0761,184.0761,36039.0
2020-08-25 10:25:00,191.25,191.54,191.21,191.45,107334.0,184.1435,184.4228,184.105,184.3361,107334.0
2020-08-25 10:30:00,191.36,191.36,190.98,191.04,12461.0,184.2495,184.2495,183.8836,183.9413,12461.0
2020-08-25 10:35:00,191.04,191.09,190.67,191.03,20401.0,183.9413,183.9895,183.5851,183.9317,20401.0
2020-08-25 10:40:00,191.03,191.25,190.98,191.21,8600.0,183.9317,184.1435,183.8836,184.105,8600.0
2020-08-25 10:45:00,191.22,191.4,191.09,191.34,13128.0,184.1147,184.288,183.9895,184.2302,13128.0
2020-08-25 10:50:00,191.38,191.65,191.19,191.53,12692.0,184.2687,184.5287,184.0858,184.4131,12692.0
2020-08-25 10:55:00,191.54,191.91,191.54,191.74,14240.0,184.4228,184.779,184.4228,184.6153,14240.0
2020-08-25 11:00:00,191.7,191.71,191.41,191.63,8794.0,184.5768,184.5864,184.2976,184.5094,8794.0
2020-08-25 11:05:00,191.63,191.7,191.3,191.62,10827.0,184.5094,184.5768,184.1917,184.4998,10827.0
2020-08-25 11:10:00,191.68,191.92,191.53,191.63,250930.0,184.5576,184.7886,184.4131,184.5094,250930.0
2020-08-25 11:15:00,191.58,191.79,191.31,191.49,22726.0,184.4613,184.6635,184.2013,184.3746,22726.0
2020-08-25 11:20:00,191.47,191.62,191.46,191.62,23126.0,184.3554,184.4998,184.3457,184.4998,23126.0
2020-08-25 11:25:00,191.74,191.76,191.37,191.37,10854.0,184.6153,184.6346,184.2591,184.2591,10854.0
2020-08-25 11:30:00,191.39,191.64,191.2,191.26,10681.0,184.2783,184.519,184.0954,184.1532,10681.0
2020-08-25 11:35:00,191.22,191.27,191.04,191.22,18915.0,184.1147,184.1628,183.9413,184.1147,18915.0
2020-08-25 11:40:00,191.26,191.66,191.25,191.66,17076.0,184.1532,184.5383,184.1435,184.5383,17076.0
2020-08-25 11:45:00,191.66,192.0,191.63,191.64,10526.0,184.5383,184.8657,184.5094,184.519,10526.0
2020-08-25 11:50:00,191.59,191.67,191.51,191.55,3800.0,184.4709,184.5479,184.3939,184.4324,3800.0
2020-08-25 11:55:00,191.55,191.92,191.55,191.89,6613.0,184.4324,184.7886,184.4324,184.7598,6613.0
2020-08-25 12:00:00,191.89,192.09,191.79,192.05,7889.0,184.7598,184.9523,184.6635,184.9138,7889.0
2020-08-25 12:05:00,192.03,192.19,191.96,192.19,9417.0,184.8946,185.0486,184.8272,185.0486,9417.0
2020-08-25 12:10:00,192.18,192.54,192.18,192.54,6486.0,185.039,185.3856,185.039,185.3856,6486.0
2020-08-25 12:15:00,192.58,192.86,192.54,192.84,6102.0,185.4241,185.6937,185.3856,185.6745,6102.0
2020-08-25 12:20:00,192.85,193.08,192.78,192.9,13464.0,185.6841,185.9055,185.6167,185.7322,13464.0
2020-08-25 12:25:00,192.94,193.52,192.94,193.52,9177.0,185.7707,186.3292,185.7707,186.3292,9177.0
2020-08-25 12:30:00,193.55,193.72,193.29,193.5,12289.0,186.3581,186.5218,186.1077,186.3099,12289.0
2020-08-25 12:35:00,193.43,193.51,193.01,193.1,9164.0,186.2425,186.3196,185.8381,185.9248,9164.0
2020-08-25 12:40:00,193.05,193.11,192.79,192.8,7013.0,185.8767,185.9344,185.6263,185.6359,7013.0
2020-08-25 12:45:00,192.8,192.99,192.76,192.94,6325.0,185.6359,185.8189,185.5974,185.7707,6325.0
2020-08-25 12:50:00,192.94,193.02,192.77,193.02,5680.0,185.7707,185.8478,185.6071,185.8478,5680.0
2020-08-25 12:55:00,193.03,193.05,192.77,192.84,9391.0,185.8574,185.8767,185.6071,185.6745,9391.0
2020-08-25 13:00:00,192.84,192.99,192.77,192.95,4668.0,185.6745,185.8189,185.6071,185.7804,4668.0
2020-08-25 13:05:00,192.94,193.19,192.89,193.19,5364.0,185.7707,186.0115,185.7226,186.0115,5364.0
2020-08-25 13:10:00,193.19,193.47,193.19,193.39,6058.0,186.0115,186.281,186.0115,186.204,6058.0
2020-08-25 13:15:00,193.41,193.48,193.32,193.32,5874.0,186.2233,186.2907,186.1366,186.1366,5874.0
2020-08-25 13:20:00,193.3,193.42,193.18,193.4,5679.0,186.1174,186.2329,186.0018,186.2136,5679.0
2020-08-25 13:25:00,193.39,193.74,193.38,193.64,9442.0,186.204,186.541,186.1944,186.4447,9442.0
2020-08-25 13:30:00,193.6,193.76,193.5,193.58,5320.0,186.4062,186.5603,186.3099,186.387,5320.0
2020-08-25 13:35:00,193.48,193.52,193.25,193.5,5806.0,186.2907,186.3292,186.0692,186.3099,5806.0
2020-08-25 13:40:00,193.49,193.57,193.3,193.31,5754.0,186.3003,186.3773,186.1174,186.127,5754.0
2020-08-25 13:45:00,193.33,193.41,193.12,193.35,7482.0,186.1463,186.2233,185.9441,186.1655,7482.0
2020-08-25 13:50:00,193.31,193.6,193.21,193.56,6106.0,186.127,186.4062,186.0307,186.3677,6106.0
2020-08-25 13:55:00,193.62,193.81,193.43,193.56,14052.0,186.4255,186.6084,186.2425,186.3677,14052.0
2020-08-25 14:00:00,193.3,193.59,193.3,193.56,15539.0,186.1174,186.3966,186.1174,186.3677,15539.0
2020-08-25 14:05:00,193.51,193.57,193.38,193.42,8818.0,186.3196,186.3773,186.1944,186.2329,8818.0
2020-08-25 14:10:00,193.53,193.65,193.42,193.55,5634.0,186.3388,186.4544,186.2329,186.3581,5634.0
2020-08-25 14:15:00,193.55,193.67,193.45,193.53,6861.0,186.3581,186.4736,186.2618,186.3388,6861.0
2020-08-25 14:20:00,193.52,193.67,193.37,193.41,4789.0,186.3292,186.4736,186.1848,186.2233,4789.0
2020-08-25 14:25:00,193.37,193.59,193.31,193.36,10067.0,186.1848,186.3966,186.127,186.1751,10067.0
2020-08-25 14:30:00,193.4,193.4,193.0,193.19,6847.0,186.2136,186.2136,185.8285,186.0115,6847.0
2020-08-25 14:35:00,193.14,193.28,192.97,193.16,9438.0,185.9633,186.0981,185.7996,185.9826,9438.0
2020-08-25 14:40:00,193.13,193.24,193.0,193.05,7008.0,185.9537,186.0596,185.8285,185.8767,7008.0
2020-08-25 14:45:00,193.04,193.05,192.8,192.98,8325.0,185.867,185.8767,185.6359,185.8093,8325.0
2020-08-25 14:50:00,193.01,193.14,192.96,193.09,6002.0,185.8381,185.9633,185.79,185.9152,6002.0
2020-08-25 14:55:00,193.05,193.28,192.97,193.24,9700.0,185.8767,186.0981,185.7996,186.0596,9700.0
2020-08-25 15:00:00,193.17,193.17,192.65,192.97,11499.0,185.9922,185.9922,185.4915,185.7996,11499.0
2020-08-25 15:05:00,192.86,192.94,192.82,192.86,7110.0,185.6937,185.7707,185.6552,185.6937,7110.0
2020-08-25 15:10:00,192.9,192.91,192.55,192.63,14229.0,185.7322,185.7419,185.3952,185.4723,14229.0
2020-08-25 15:15:00,192.53,192.8,192.53,192.67,8741.0,185.376,185.6359,185.376,185.5108,8741.0
2020-08-25 15:20:00,192.65,192.71,192.37,192.38,28223.0,185.4915,185.5493,185.2219,185.2316,28223.0
2020-08-25 15:25:00,192.41,192.69,192.35,192.53,14232.0,185.2604,185.53,185.2027,185.376,14232.0
2020-08-25 15:30:00,192.56,192.62,192.36,192.46,20838.0,185.4049,185.4626,185.2123,185.3086,20838.0
2020-08-25 15:35:00,192.48,192.5,192.33,192.35,11679.0,185.3278,185.3471,185.1834,185.2027,11679.0
2020-08-25 15:40:00,192.34,192.35,192.06,192.24,19475.0,185.193,185.2027,184.9234,185.0968,19475.0
2020-08-25 15:45:00,192.28,192.31,191.82,191.83,33215.0,185.1353,185.1642,184.6924,184.702,33215.0
2020-08-25 15:50:00,191.93,191.97,191.83,191.91,42715.0,184.7983,184.8368,184.702,184.779,42715.0
2020-08-25 15:55:00,191.88,192.36,191.56,192.36,108213.0,184.7501,185.2123,184.442,185.2123,108213.0
2020-08-26 09:30:00,191.98,191.98,190.32,190.39,13195.0,184.8464,184.8464,183.2481,183.3155,13195.0
2020-08-26 09:35:00,190.56,191.3,190.36,190.77,9516.0,183.4792,184.1917,183.2866,183.6814,9516.0
2020-08-26 09:40:00,190.74,190.86,190.23,190.54,9640.0,183.6525,183.768,183.1614,183.4599,9640.0
2020-08-26 09:45:00,190.72,191.58,190.72,191.45,7642.0,183.6332,184.4613,183.6332,184.3361,7642.0
2020-08-26 09:50:00,191.51,192.0,191.4,191.87,11683.0,184.3939,184.8657,184.288,184.7405,11683.0
2020-08-26 09:55:00,191.81,192.46,191.79,192.19,55170.0,184.6827,185.3086,184.6635,185.0486,55170.0
2020-08-26 10:00:00,192.15,192.98,192.12,192.77,18201.0,185.0101,185.8093,184.9812,185.6071,18201.0
2020-08-26 10:05:00,192.78,192.79,192.28,192.61,6463.0,185.6167,185.6263,185.1353,185.453,6463.0
2020-08-26 10:10:00,192.63,193.77,192.63,193.63,15995.0,185.4723,186.5699,185.4723,186.4351,15995.0
2020-08-26 10:15:00,193.71,194.33,193.63,194.24,11927.0,186.5121,187.1091,186.4351,187.0224,11927.0
2020-08-26 10:20:00,194.24,194.93,194.12,194.77,11186.0,187.0224,187.6868,186.9069,187.5327,11186.0
2020-08-26 10:25:00,194.87,194.92,194.04,194.77,12502.0,187.629,187.6772,186.8299,187.5327,12502.0
2020-08-26 10:30:00,194.75,195.36,194.67,195.27,16738.0,187.5135,188.1008,187.4365,188.0142,16738.0
2020-08-26 10:35:00,195.17,195.23,194.68,194.68,12088.0,187.9179,187.9757,187.4461,187.4461,12088.0
2020-08-26 10:40:00,194.51,194.74,194.36,194.45,24005.0,187.2824,187.5039,187.138,187.2246,24005.0
2020-08-26 10:45:00,194.43,194.78,194.38,194.65,5446.0,187.2054,187.5424,187.1572,187.4172,5446.0
2020-08-26 10:50:00,194.62,194.72,194.34,194.72,6458.0,187.3883,187.4846,187.1187,187.4846,6458.0
2020-08-26 10:55:00,194.63,195.11,194.61,195.1,5754.0,187.3979,187.8601,187.3787,187.8505,5754.0
2020-08-26 11:00:00,195.06,195.07,194.69,194.87,4482.0,187.812,187.8216,187.4557,187.629,4482.0
2020-08-26 11:05:00,194.96,195.33,194.88,195.33,17488.0,187.7157,188.0719,187.6387,188.0719,17488.0
2020-08-26 11:10:00,195.36,196.22,195.36,195.99,13472.0,188.1008,188.9289,188.1008,188.7074,13472.0
2020-08-26 11:15:00,195.97,196.02,195.45,196.02,10024.0,188.6882,188.7363,188.1875,188.7363,10024.0
2020-08-26 11:20:00,195.94,196.21,195.85,196.11,6689.0,188.6593,188.9192,188.5726,188.823,6689.0
2020-08-26 11:25:00,196.06,196.38,195.99,196.38,11664.0,188.7748,189.0829,188.7074,189.0829,11664.0
2020-08-26 11:30:00,196.41,196.82,196.22,196.58,23475.0,189.1118,189.5066,188.9289,189.2755,23475.0
2020-08-26 11:35:00,196.59,196.71,196.28,196.44,22681.0,189.2851,189.4007,188.9866,189.1407,22681.0
2020-08-26 11:40:00,196.26,196.45,195.61,195.61,8409.0,188.9674,189.1503,188.3415,188.3415,8409.0
2020-08-26 11:45:00,195.61,196.16,195.53,195.82,7371.0,188.3415,188.8711,188.2645,188.5437,7371.0
2020-08-26 11:50:00,195.94,196.23,195.86,196.21,5628.0,188.6593,188.9385,188.5822,188.9192,5628.0
2020-08-26 11:55:00,196.27,196.27,195.9,196.06,4070.0,188.977,188.977,188.6208,188.7748,4070.0
2020-08-26 12:00:00,196.1,196.39,196.1,196.28,6030.0,188.8133,189.0925,188.8133,188.9866,6030.0
2020-08-26 12:05:00,196.31,196.38,195.94,195.98,5827.0,189.0155,189.0829,188.6593,188.6978,5827.0
2020-08-26 12:10:00,195.94,196.0,195.49,195.76,12927.0,188.6593,188.717,188.226,188.486,12927.0
2020-08-26 12:15:00,195.76,196.19,195.76,195.77,8217.0,188.486,188.9,188.486,188.4956,8217.0
2020-08-26 12:20:00,195.71,196.09,195.68,196.08,5523.0,188.4378,188.8037,188.4089,188.7941,5523.0
2020-08-26 12:25:00,196.03,196.15,195.94,196.11,4227.0,188.7459,188.8615,188.6593,188.823,4227.0
2020-08-26 12:30:00,196.09,196.24,195.88,195.88,7405.0,188.8037,188.9481,188.6015,188.6015,7405.0
2020-08-26 12:35:00,195.92,195.95,195.63,195.76,4784.0,188.64,188.6689,188.3608,188.486,4784.0
2020-08-26 12:40:00,195.8,195.81,195.41,195.53,7999.0,188.5245,188.5341,188.149,188.2645,7999.0
2020-08-26 12:45:00,195.58,195.84,195.52,195.77,6803.0,188.3126,188.563,188.2549,188.4956,6803.0
2020-08-26 12:50:00,195.77,196.1,195.73,196.1,2439.0,188.4956,188.8133,188.4571,188.8133,2439.0
2020-08-26 12:55:00,196.2,196.49,196.16,196.49,5283.0,188.9096,189.1888,188.8711,189.1888,5283.0
2020-08-26 13:00:00,196.5,196.83,196.5,196.82,2600.0,189.1985,189.5162,189.1985,189.5066,2600.0
2020-08-26 13:05:00,196.78,196.93,196.78,196.87,4200.0,189.4681,189.6125,189.4681,189.5547,4200.0
2020-08-26 13:10:00,196.92,196.96,196.51,196.63,4406.0,189.6029,189.6414,189.2081,189.3236,4406.0
2020-08-26 13:15:00,196.67,197.08,196.61,197.08,4521.0,189.3621,189.7569,189.3044,189.7569,4521.0
2020-08-26 13:20:00,197.03,197.25,196.97,197.22,5467.0,189.7088,189.9206,189.651,189.8917,5467.0
2020-08-26 13:25:00,197.22,197.25,197.05,197.11,5074.0,189.8917,189.9206,189.728,189.7858,5074.0
2020-08-26 13:30:00,197.07,197.07,196.76,197.07,4802.0,189.7473,189.7473,189.4488,189.7473,4802.0
2020-08-26 13:35:00,197.06,197.07,196.9,197.02,9151.0,189.7377,189.7473,189.5836,189.6991,9151.0
2020-08-26 13:40:00,196.98,197.2,196.94,197.17,3531.0,189.6606,189.8724,189.6221,189.8436,3531.0
2020-08-26 13:45:00,197.16,197.27,196.9,196.96,6068.0,189.8339,189.9398,189.5836,189.6414,6068.0
2020-08-26 13:50:00,197.0,197.03,196.7,196.82,5338.0,189.6799,189.7088,189.391,189.5066,5338.0
2020-08-26 13:55:00,196.83,196.94,196.8,196.94,3137.0,189.5162,189.6221,189.4873,189.6221,3137.0
2020-08-26 14:00:00,196.96,197.08,196.8,197.0,5613.0,189.6414,189.7569,189.4873,189.6799,5613.0
2020-08-26 14:05:00,197.01,197.01,196.7,196.72,5774.0,189.6895,189.6895,189.391,189.4103,5774.0
2020-08-26 14:10:00,196.72,196.72,196.53,196.61,3860.0,189.4103,189.4103,189.2273,189.3044,3860.0
2020-08-26 14:15:00,196.57,196.62,196.4,196.44,4864.0,189.2659,189.314,189.1022,189.1407,4864.0
2020-08-26 14:20:00,196.46,196.73,196.46,196.7,7167.0,189.1599,189.4199,189.1599,189.391,7167.0
2020-08-26 14:25:00,196.73,196.78,196.52,196.69,6673.0,189.4199,189.4681,189.2177,189.3814,6673.0
2020-08-26 14:30:00,196.72,196.86,196.67,196.76,6350.0,189.4103,189.5451,189.3621,189.4488,6350.0
2020-08-26 14:35:00,196.8,196.94,196.68,196.91,6070.0,189.4873,189.6221,189.3718,189.5932,6070.0
2020-08-26 14:40:00,196.89,196.95,196.47,196.6,6940.0,189.574,189.6317,189.1696,189.2947,6940.0
2020-08-26 14:45:00,196.62,196.77,196.56,196.71,4404.0,189.314,189.4584,189.2562,189.4007,4404.0
2020-08-26 14:50:00,196.67,196.95,196.67,196.81,8826.0,189.3621,189.6317,189.3621,189.4969,8826.0
2020-08-26 14:55:00,196.84,197.08,196.82,197.01,10508.0,189.5258,189.7569,189.5066,189.6895,10508.0
2020-08-26 15:00:00,196.94,196.96,196.66,196.8,8232.0,189.6221,189.6414,189.3525,189.4873,8232.0
2020-08-26 15:05:00,196.8,196.81,196.65,196.77,5505.0,189.4873,189.4969,189.3429,189.4584,5505.0
2020-08-26 15:10:00,196.73,196.87,196.73,196.84,7821.0,189.4199,189.5547,189.4199,189.5258,7821.0
2020-08-26 15:15:00,196.87,196.9,196.69,196.71,8520.0,189.5547,189.5836,189.3814,189.4007,8520.0
2020-08-26 15:20:00,196.69,196.72,196.41,196.52,11130.0,189.3814,189.4103,189.1118,189.2177,11130.0
2020-08-26 15:25:00,196.55,196.6,196.37,196.47,23280.0,189.2466,189.2947,189.0733,189.1696,23280.0
2020-08-26 15:30:00,196.49,196.55,196.15,196.17,10137.0,189.1888,189.2466,188.8615,188.8807,10137.0
2020-08-26 15:35:00,196.15,196.27,196.1,196.24,16443.0,188.8615,188.977,188.8133,188.9481,16443.0
2020-08-26 15:40:00,196.24,196.34,196.18,196.22,17464.0,188.9481,189.0444,188.8904,188.9289,17464.0
2020-08-26 15:45:00,196.22,196.31,195.85,195.85,25451.0,188.9289,189.0155,188.5726,188.5726,25451.0
2020-08-26 15:50:00,195.94,195.96,195.35,195.6,38875.0,188.6593,188.6785,188.0912,188.3319,38875.0
2020-08-26 15:55:00,195.64,195.83,195.44,195.46,85616.0,188.3704,188.5534,188.1778,188.1971,85616.0
2020-08-27 09:30:00,196.37,196.39,195.4,196.39,11165.0,189.0733,189.0925,188.1393,189.0925,11165.0
2020-08-27 09:35:00,196.05,196.5,195.84,196.21,7044.0,188.7652,189.1985,188.563,188.9192,7044.0
2020-08-27 09:40:00,196.21,196.47,196.21,196.21,4093.0,188.9192,189.1696,188.9192,188.9192,4093.0
2020-08-27 09:45:00,196.24,196.24,195.75,196.24,4666.0,188.9481,188.9481,188.4763,188.9481,4666.0
2020-08-27 09:50:00,196.31,196.43,196.14,196.29,3800.0,189.0155,189.1311,188.8518,188.9963,3800.0
2020-08-27 09:55:00,196.37,196.87,196.37,196.57,5200.0,189.0733,189.5547,189.0733,189.2659,5200.0
2020-08-27 10:00:00,196.57,197.12,196.52,197.02,8386.0,189.2659,189.7954,189.2177,189.6991,8386.0
2020-08-27 10:05:00,197.02,197.14,196.75,196.99,7459.0,189.6991,189.8147,189.4392,189.6703,7459.0
2020-08-27 10:10:00,196.93,196.99,196.63,196.92,5206.0,189.6125,189.6703,189.3236,189.6029,5206.0
2020-08-27 10:15:00,196.85,197.32,196.81,197.32,2683.0,189.5355,189.988,189.4969,189.988,2683.0
2020-08-27 10:20:00,197.33,198.07,197.33,198.0,11809.0,189.9976,190.7101,189.9976,190.6427,11809.0
2020-08-27 10:25:00,198.08,198.19,197.81,198.17,9733.0,190.7198,190.8257,190.4598,190.8064,9733.0
2020-08-27 10:30:00,198.14,198.44,198.08,198.44,12547.0,190.7775,191.0664,190.7198,191.0664,12547.0
2020-08-27 10:35:00,198.31,198.62,198.26,198.45,8336.0,190.9412,191.2397,190.8931,191.076,8336.0
2020-08-27 10:40:00,198.41,198.48,198.26,198.44,2300.0,191.0375,191.1049,190.8931,191.0664,2300.0
2020-08-27 10:45:00,198.41,198.52,198.31,198.5,2412.0,191.0375,191.1434,190.9412,191.1241,2412.0
2020-08-27 10:50:00,198.61,199.07,198.61,198.77,9485.0,191.2301,191.673,191.2301,191.3841,9485.0
2020-08-27 10:55:00,198.81,198.99,198.72,198.9,4014.0,191.4226,191.5959,191.336,191.5093,4014.0
2020-08-27 11:00:00,198.86,199.01,198.66,198.69,4789.0,191.4708,191.6152,191.2782,191.3071,4789.0
2020-08-27 11:05:00,198.65,198.69,198.52,198.52,4210.0,191.2686,191.3071,191.1434,191.1434,4210.0
2020-08-27 11:10:00,198.47,198.7,198.45,198.7,1765.0,191.0953,191.3167,191.076,191.3167,1765.0
2020-08-27 11:15:00,198.72,198.72,198.41,198.41,3167.0,191.336,191.336,191.0375,191.0375,3167.0
2020-08-27 11:20:00,198.5,198.68,198.45,198.68,3558.0,191.1241,191.2975,191.076,191.2975,3558.0
2020-08-27 11:25:00,198.59,198.68,198.35,198.35,3301.0,191.2108,191.2975,190.9797,190.9797,3301.0
2020-08-27 11:30:00,198.31,198.4,198.1,198.4,2860.0,190.9412,191.0279,190.739,191.0279,2860.0
2020-08-27 11:35:00,198.41,198.5,198.3,198.33,4057.0,191.0375,191.1241,190.9316,190.9605,4057.0
2020-08-27 11:40:00,198.31,198.51,198.3,198.46,1602.0,190.9412,191.1338,190.9316,191.0856,1602.0
2020-08-27 11:45:00,198.53,198.71,198.53,198.7,2600.0,191.153,191.3263,191.153,191.3167,2600.0
2020-08-27 11:50:00,198.73,198.86,198.61,198.86,3500.0,191.3456,191.4708,191.2301,191.4708,3500.0
2020-08-27 11:55:00,198.88,199.24,198.85,199.14,20625.0,191.49,191.8366,191.4611,191.7404,20625.0
2020-08-27 12:00:00,199.09,199.25,198.96,199.25,6559.0,191.6922,191.8463,191.5671,191.8463,6559.0
2020-08-27 12:05:00,199.25,199.39,199.12,199.39,3230.0,191.8463,191.9811,191.7211,191.9811,3230.0
2020-08-27 12:10:00,199.31,199.34,198.89,199.0,3980.0,191.904,191.9329,191.4997,191.6056,3980.0
2020-08-27 12:15:00,199.03,199.14,198.93,199.0,2823.0,191.6345,191.7404,191.5382,191.6056,2823.0
2020-08-27 12:20:00,198.96,199.14,198.91,199.14,7305.0,191.5671,191.7404,191.5189,191.7404,7305.0
2020-08-27 12:25:00,199.13,199.18,198.98,199.05,6053.0,191.7307,191.7789,191.5863,191.6537,6053.0
2020-08-27 12:30:00,199.25,199.32,199.17,199.22,3500.0,191.8463,191.9137,191.7692,191.8174,3500.0
2020-08-27 12:35:00,199.19,199.19,198.91,198.94,3486.0,191.7885,191.7885,191.5189,191.5478,3486.0
2020-08-27 12:40:00,198.98,199.12,198.54,198.65,24815.0,191.5863,191.7211,191.1627,191.2686,24815.0
2020-08-27 12:45:00,198.62,198.76,198.47,198.5,2147.0,191.2397,191.3745,191.0953,191.1241,2147.0
2020-08-27 12:50:00,198.53,198.67,198.52,198.64,9847.0,191.153,191.2878,191.1434,191.2589,9847.0
2020-08-27 12:55:00,198.77,198.79,198.52,198.61,3909.0,191.3841,191.4034,191.1434,191.2301,3909.0
2020-08-27 13:00:00,198.54,198.59,198.43,198.43,3277.0,191.1627,191.2108,191.0567,191.0567,3277.0
2020-08-27 13:05:00,198.35,198.6,198.35,198.53,2377.0,190.9797,191.2204,190.9797,191.153,2377.0
2020-08-27 13:10:00,198.53,198.6,198.5,198.6,2084.0,191.153,191.2204,191.1241,191.2204,2084.0
2020-08-27 13:15:00,198.57,199.38,198.52,199.38,7390.0,191.1915,191.9714,191.1434,191.9714,7390.0
2020-08-27 13:20:00,199.31,199.51,199.24,199.44,8822.0,191.904,192.0966,191.8366,192.0292,8822.0
2020-08-27 13:25:00,199.43,199.99,199.26,199.61,30695.0,192.0196,192.5588,191.8559,192.1929,30695.0
2020-08-27 13:30:00,199.66,199.76,199.51,199.73,7516.0,192.241,192.3373,192.0966,192.3084,7516.0
2020-08-27 13:35:00,199.69,199.69,199.44,199.55,5279.0,192.2699,192.2699,192.0292,192.1351,5279.0
2020-08-27 13:40:00,199.5,199.57,199.39,199.5,3625.0,192.087,192.1544,191.9811,192.087,3625.0
2020-08-27 13:45:00,199.56,199.58,199.44,199.53,4000.0,192.1448,192.164,192.0292,192.1159,4000.0
2020-08-27 13:50:00,199.49,199.5,199.27,199.33,2567.0,192.0774,192.087,191.8655,191.9233,2567.0
2020-08-27 13:55:00,199.35,199.78,199.35,199.78,3643.0,191.9426,192.3566,191.9426,192.3566,3643.0
2020-08-27 14:00:00,199.73,199.93,199.72,199.84,4100.0,192.3084,192.501,192.2988,192.4144,4100.0
2020-08-27 14:05:00,199.84,199.84,199.63,199.63,2047.0,192.4144,192.4144,192.2122,192.2122,2047.0
2020-08-27 14:10:00,199.65,199.69,199.33,199.37,4450.0,192.2314,192.2699,191.9233,191.9618,4450.0
2020-08-27 14:15:00,199.34,199.4,199.25,199.32,1950.0,191.9329,191.9907,191.8463,191.9137,1950.0
2020-08-27 14:20:00,199.33,199.33,199.16,199.17,1751.0,191.9233,191.9233,191.7596,191.7692,1751.0
2020-08-27 14:25:00,199.25,199.37,199.17,199.37,2126.0,191.8463,191.9618,191.7692,191.9618,2126.0
2020-08-27 14:30:00,199.4,199.4,199.26,199.38,3600.0,191.9907,191.9907,191.8559,191.9714,3600.0
2020-08-27 14:35:00,199.31,199.47,199.31,199.44,3554.0,191.904,192.0581,191.904,192.0292,3554.0
2020-08-27 14:40:00,199.48,199.62,199.35,199.41,6081.0,192.0677,192.2025,191.9426,192.0003,6081.0
2020-08-27 14:45:00,199.4,199.83,199.4,199.78,10426.0,191.9907,192.4047,191.9907,192.3566,10426.0
2020-08-27 14:50:00,199.81,199.92,199.66,199.75,5798.0,192.3855,192.4914,192.241,192.3277,5798.0
2020-08-27 14:55:00,199.79,199.79,199.54,199.65,4943.0,192.3662,192.3662,192.1255,192.2314,4943.0
2020-08-27 15:00:00,199.64,199.72,199.45,199.66,9140.0,192.2218,192.2988,192.0388,192.241,9140.0
2020-08-27 15:05:00,199.63,199.87,199.54,199.85,7902.0,192.2122,192.4432,192.1255,192.424,7902.0
2020-08-27 15:10:00,199.87,199.96,199.8,199.85,8380.0,192.4432,192.5299,192.3758,192.424,8380.0
2020-08-27 15:15:00,199.81,200.16,199.8,200.16,13024.0,192.3855,192.7225,192.3758,192.7225,13024.0
2020-08-27 15:20:00,200.19,200.25,200.14,200.19,4639.0,192.7513,192.8091,192.7032,192.7513,4639.0
2020-08-27 15:25:00,200.18,200.37,200.17,200.26,12347.0,192.7417,192.9247,192.7321,192.8187,12347.0
2020-08-27 15:30:00,200.27,200.46,200.17,200.26,9682.0,192.8284,193.0113,192.7321,192.8187,9682.0
2020-08-27 15:35:00,200.28,200.32,200.16,200.16,9447.0,192.838,192.8765,192.7225,192.7225,9447.0
2020-08-27 15:40:00,200.12,200.17,199.95,200.0,10877.0,192.6839,192.7321,192.5203,192.5684,10877.0
2020-08-27 15:45:00,200.03,200.16,199.89,199.99,14827.0,192.5973,192.7225,192.4625,192.5588,14827.0
2020-08-27 15:50:00,199.97,200.0,199.62,199.72,25967.0,192.5395,192.5684,192.2025,192.2988,25967.0
2020-08-27 15:55:00,199.66,199.79,199.44,199.65,67481.0,192.241,192.3662,192.0292,192.2314,67481.0
2020-08-28 09:30:00,201.0,201.23,199.73,200.31,21344.0,193.5312,193.7527,192.3084,192.8669,21344.0
2020-08-28 09:35:00,200.31,201.08,200.3,200.39,14327.0,192.8669,193.6083,192.8573,192.9439,14327.0
2020-08-28 09:40:00,200.53,200.76,200.16,200.58,8113.0,193.0787,193.3002,192.7225,193.1269,8113.0
2020-08-28 09:45:00,200.52,200.75,199.62,199.77,12535.0,193.0691,193.2905,192.2025,192.347,12535.0
2020-08-28 09:50:00,199.71,200.61,199.7,200.31,8680.0,192.2892,193.1557,192.2796,192.8669,8680.0
2020-08-28 09:55:00,200.09,200.12,199.54,200.12,3215.0,192.6551,192.6839,192.1255,192.6839,3215.0
2020-08-28 10:00:00,200.07,200.07,199.58,199.64,6361.0,192.6358,192.6358,192.164,192.2218,6361.0
2020-08-28 10:05:00,199.54,199.88,199.5,199.87,9708.0,192.1255,192.4529,192.087,192.4432,9708.0
2020-08-28 10:10:00,199.72,199.89,199.46,199.52,7984.0,192.2988,192.4625,192.0485,192.1062,7984.0
2020-08-28 10:15:00,199.57,200.47,199.57,200.47,6398.0,192.1544,193.0209,192.1544,193.0209,6398.0
2020-08-28 10:20:00,200.47,200.47,200.1,200.1,7691.0,193.0209,193.0209,192.6647,192.6647,7691.0
2020-08-28 10:25:00,199.91,200.09,199.81,199.87,3400.0,192.4818,192.6551,192.3855,192.4432,3400.0
2020-08-28 10:30:00,199.83,200.09,199.83,200.04,4546.0,192.4047,192.6551,192.4047,192.6069,4546.0
2020-08-28 10:35:00,200.09,200.24,199.9,200.2,6166.0,192.6551,192.7995,192.4721,192.761,6166.0
2020-08-28 10:40:00,200.34,200.63,200.24,200.24,8989.0,192.8958,193.175,192.7995,192.7995,8989.0
2020-08-28 10:45:00,200.25,200.93,200.25,200.86,14603.0,192.8091,193.4638,192.8091,193.3965,14603.0
2020-08-28 10:50:00,200.81,201.03,200.39,200.43,18213.0,193.3483,193.5601,192.9439,192.9824,18213.0
2020-08-28 10:55:00,200.47,200.47,200.03,200.09,5600.0,193.0209,193.0209,192.5973,192.6551,5600.0
2020-08-28 11:00:00,200.23,200.23,199.91,199.93,2575.0,192.7899,192.7899,192.4818,192.501,2575.0
2020-08-28 11:05:00,199.86,200.06,199.55,199.55,1900.0,192.4336,192.6262,192.1351,192.1351,1900.0
2020-08-28 11:10:00,199.59,199.7,199.45,199.59,4583.0,192.1736,192.2796,192.0388,192.1736,4583.0
2020-08-28 11:15:00,199.55,199.6,199.47,199.58,13862.0,192.1351,192.1833,192.0581,192.164,13862.0
2020-08-28 11:20:00,199.54,199.72,199.5,199.54,3600.0,192.1255,192.2988,192.087,192.1255,3600.0
2020-08-28 11:25:00,199.51,199.67,199.5,199.51,2901.0,192.0966,192.2507,192.087,192.0966,2901.0
2020-08-28 11:30:00,199.51,199.61,199.5,199.56,2400.0,192.0966,192.1929,192.087,192.1448,2400.0
2020-08-28 11:35:00,199.53,199.72,199.53,199.7,2443.0,192.1159,192.2988,192.1159,192.2796,2443.0
2020-08-28 11:40:00,199.8,199.92,199.71,199.74,4383.0,192.3758,192.4914,192.2892,192.3181,4383.0
2020-08-28 11:45:00,199.7,199.79,199.63,199.74,2993.0,192.2796,192.3662,192.2122,192.3181,2993.0
2020-08-28 11:50:00,199.78,199.81,199.71,199.78,3899.0,192.3566,192.3855,192.2892,192.3566,3899.0
2020-08-28 11:55:00,199.77,199.84,199.65,199.73,11000.0,192.347,192.4144,192.2314,192.3084,11000.0
2020-08-28 12:00:00,199.65,199.97,199.65,199.93,6700.0,192.2314,192.5395,192.2314,192.501,6700.0
2020-08-28 12:05:00,199.96,200.11,199.88,200.09,4479.0,192.5299,192.6743,192.4529,192.6551,4479.0
2020-08-28 12:10:00,200.11,200.38,200.06,200.38,16242.0,192.6743,192.9343,192.6262,192.9343,16242.0
2020-08-28 12:15:00,200.29,200.72,200.29,200.36,15086.0,192.8476,193.2617,192.8476,192.915,15086.0
2020-08-28 12:20:00,200.38,200.49,200.09,200.11,6874.0,192.9343,193.0402,192.6551,192.6743,6874.0
2020-08-28 12:25:00,200.11,200.32,200.02,200.1,4400.0,192.6743,192.8765,192.5877,192.6647,4400.0
2020-08-28 12:30:00,200.1,200.1,199.84,199.94,3549.0,192.6647,192.6647,192.4144,192.5106,3549.0
2020-08-28 12:35:00,199.98,199.98,199.69,199.83,4426.0,192.5492,192.5492,192.2699,192.4047,4426.0
2020-08-28 12:40:00,199.84,200.05,199.84,199.9,1700.0,192.4144,192.6165,192.4144,192.4721,1700.0
2020-08-28 12:45:00,199.91,199.93,199.8,199.93,1703.0,192.4818,192.501,192.3758,192.501,1703.0
2020-08-28 12:50:00,200.0,200.01,199.86,199.9,2184.0,192.5684,192.578,192.4336,192.4721,2184.0
2020-08-28 12:55:00,199.9,200.07,199.9,200.02,2000.0,192.4721,192.6358,192.4721,192.5877,2000.0
2020-08-28 13:00:00,200.0,200.14,200.0,200.12,1932.0,192.5684,192.7032,192.5684,192.6839,1932.0
2020-08-28 13:05:00,200.15,200.22,199.99,200.0,7239.0,192.7128,192.7802,192.5588,192.5684,7239.0
2020-08-28 13:10:00,200.0,200.07,199.95,200.03,9471.0,192.5684,192.6358,192.5203,192.5973,9471.0
2020-08-28 13:15:00,200.0,200.15,200.0,200.06,3300.0,192.5684,192.7128,192.5684,192.6262,3300.0
2020-08-28 13:20:00,200.0,200.08,200.0,200.02,4050.0,192.5684,192.6454,192.5684,192.5877,4050.0
2020-08-28 13:25:00,200.0,200.02,199.8,199.84,3700.0,192.5684,192.5877,192.3758,192.4144,3700.0
2020-08-28 13:30:00,199.8,199.91,199.75,199.89,3643.0,192.3758,192.4818,192.3277,192.4625,3643.0
2020-08-28 13:35:00,199.85,199.85,199.2,199.2,17499.0,192.424,192.424,191.7981,191.7981,17499.0
2020-08-28 13:40:00,199.2,199.26,198.96,198.98,9005.0,191.7981,191.8559,191.5671,191.5863,9005.0
2020-08-28 13:45:00,198.96,199.11,198.85,198.88,3564.0,191.5671,191.7115,191.4611,191.49,3564.0
2020-08-28 13:50:00,198.88,198.93,198.85,198.87,2300.0,191.49,191.5382,191.4611,191.4804,2300.0
2020-08-28 13:55:00,198.9,198.91,198.72,198.72,2540.0,191.5093,191.5189,191.336,191.336,2540.0
2020-08-28 14:00:00,198.68,199.01,198.63,198.86,12681.0,191.2975,191.6152,191.2493,191.4708,12681.0
2020-08-28 14:05:00,198.82,198.84,198.61,198.84,6271.0,191.4323,191.4515,191.2301,191.4515,6271.0
2020-08-28 14:10:00,198.84,199.09,198.83,199.07,6396.0,191.4515,191.6922,191.4419,191.673,6396.0
2020-08-28 14:15:00,199.05,199.14,199.0,199.1,6734.0,191.6537,191.7404,191.6056,191.7018,6734.0
2020-08-28 14:20:00,199.14,199.14,198.99,199.12,8034.0,191.7404,191.7404,191.5959,191.7211,8034.0
2020-08-28 14:25:00,199.11,199.13,199.07,199.08,5901.0,191.7115,191.7307,191.673,191.6826,5901.0
2020-08-28 14:30:00,199.11,199.12,198.82,198.85,8163.0,191.7115,191.7211,191.4323,191.4611,8163.0
2020-08-28 14:35:00,198.92,199.0,198.81,198.86,4900.0,191.5285,191.6056,191.4226,191.4708,4900.0
2020-08-28 14:40:00,198.83,198.87,198.74,198.74,6583.0,191.4419,191.4804,191.3552,191.3552,6583.0
2020-08-28 14:45:00,198.71,198.93,198.7,198.92,7514.0,191.3263,191.5382,191.3167,191.5285,7514.0
2020-08-28 14:50:00,198.98,199.03,198.89,198.98,3359.0,191.5863,191.6345,191.4997,191.5863,3359.0
2020-08-28 14:55:00,198.93,199.05,198.87,199.01,3340.0,191.5382,191.6537,191.4804,191.6152,3340.0
2020-08-28 15:00:00,199.0,199.0,198.91,198.93,3445.0,191.6056,191.6056,191.5189,191.5382,3445.0
2020-08-28 15:05:00,198.99,199.02,198.88,198.94,4790.0,191.5959,191.6248,191.49,191.5478,4790.0
2020-08-28 15:10:00,198.92,199.22,198.87,199.09,10181.0,191.5285,191.8174,191.4804,191.6922,10181.0
2020-08-28 15:15:00,199.12,199.32,199.01,199.32,13060.0,191.7211,191.9137,191.6152,191.9137,13060.0
2020-08-28 15:20:00,199.31,199.35,199.17,199.19,8181.0,191.904,191.9426,191.7692,191.7885,8181.0
2020-08-28 15:25:00,199.21,199.75,199.15,199.75,23013.0,191.8078,192.3277,191.75,192.3277,23013.0
2020-08-28 15:30:00,199.74,200.0,199.6,199.79,6233.0,192.3181,192.5684,192.1833,192.3662,6233.0
2020-08-28 15:35:00,199.82,199.85,199.68,199.77,14171.0,192.3951,192.424,192.2603,192.347,14171.0
2020-08-28 15:40:00,199.74,200.08,199.67,200.08,8511.0,192.3181,192.6454,192.2507,192.6454,8511.0
2020-08-28 15:45:00,200.06,200.13,199.7,199.75,24888.0,192.6262,192.6936,192.2796,192.3277,24888.0
2020-08-28 15:50:00,199.78,199.99,199.69,199.88,69247.0,192.3566,192.5588,192.2699,192.4529,69247.0
2020-08-28 15:55:00,199.88,200.21,199.65,200.1,111833.0,192.4529,192.7706,192.2314,192.6647,111833.0
2020-08-31 09:30:00,199.7,200.27,199.7,200.14,13051.0,192.2796,192.8284,192.2796,192.7032,13051.0
2020-08-31 09:35:00,200.44,200.54,199.93,200.13,3640.0,192.9921,193.0883,192.501,192.6936,3640.0
2020-08-31 09:40:00,200.27,200.66,200.24,200.62,1500.0,192.8284,193.2039,192.7995,193.1654,1500.0
2020-08-31 09:45:00,200.79,201.28,200.53,200.63,14213.0,193.3291,193.8008,193.0787,193.175,14213.0
2020-08-31 09:50:00,200.58,200.68,199.79,200.03,10969.0,193.1269,193.2231,192.3662,192.5973,10969.0
2020-08-31 09:55:00,199.99,200.18,199.91,200.09,10604.0,192.5588,192.7417,192.4818,192.6551,10604.0
2020-08-31 10:00:00,200.07,200.37,199.95,200.35,7492.0,192.6358,192.9247,192.5203,192.9054,7492.0
2020-08-31 10:05:00,200.35,200.73,200.04,200.72,11284.0,192.9054,193.2713,192.6069,193.2617,11284.0
2020-08-31 10:10:00,200.74,201.13,200.73,200.95,7367.0,193.2809,193.6564,193.2713,193.4831,7367.0
2020-08-31 10:15:00,200.83,201.15,200.63,201.09,6594.0,193.3676,193.6757,193.175,193.6179,6594.0
2020-08-31 10:20:00,201.02,201.17,200.94,201.17,5529.0,193.5505,193.6949,193.4735,193.6949,5529.0
2020-08-31 10:25:00,201.16,201.16,200.84,201.05,9319.0,193.6853,193.6853,193.3772,193.5794,9319.0
2020-08-31 10:30:00,201.06,201.39,201.06,201.32,5853.0,193.589,193.9068,193.589,193.8394,5853.0
2020-08-31 10:35:00,201.29,201.35,201.14,201.17,7250.0,193.8105,193.8682,193.666,193.6949,7250.0
2020-08-31 10:40:00,201.18,201.2,200.8,200.86,5644.0,193.7046,193.7238,193.3387,193.3965,5644.0
2020-08-31 10:45:00,200.84,201.05,200.84,201.02,8286.0,193.3772,193.5794,193.3772,193.5505,8286.0
2020-08-31 10:50:00,201.04,201.15,200.78,200.94,11302.0,193.5698,193.6757,193.3194,193.4735,11302.0
2020-08-31 10:55:00,201.0,201.13,200.94,201.01,5665.0,193.5312,193.6564,193.4735,193.5409,5665.0
2020-08-31 11:00:00,201.0,201.25,200.97,201.15,7690.0,193.5312,193.772,193.5024,193.6757,7690.0
2020-08-31 11:05:00,201.13,201.26,201.13,201.2,2139.0,193.6564,193.7816,193.6564,193.7238,2139.0
2020-08-31 11:10:00,201.23,201.41,201.2,201.41,2902.0,193.7527,193.926,193.7238,193.926,2902.0
2020-08-31 11:15:00,201.36,201.63,201.35,201.44,2824.0,193.8779,194.1378,193.8682,193.9549,2824.0
2020-08-31 11:20:00,201.4,201.4,201.01,201.05,4143.0,193.9164,193.9164,193.5409,193.5794,4143.0
2020-08-31 11:25:00,201.05,201.05,200.75,200.87,7026.0,193.5794,193.5794,193.2905,193.4061,7026.0
2020-08-31 11:30:00,200.87,200.89,200.6,200.6,4700.0,193.4061,193.4253,193.1461,193.1461,4700.0
2020-08-31 11:35:00,200.65,200.85,200.6,200.72,8246.0,193.1943,193.3868,193.1461,193.2617,8246.0
2020-08-31 11:40:00,200.72,200.88,200.7,200.79,4000.0,193.2617,193.4157,193.2424,193.3291,4000.0
2020-08-31 11:45:00,200.85,200.85,200.52,200.57,8800.0,193.3868,193.3868,193.0691,193.1172,8800.0
2020-08-31 11:50:00,200.55,200.8,200.52,200.74,1543.0,193.098,193.3387,193.0691,193.2809,1543.0
2020-08-31 11:55:00,200.76,200.98,200.68,200.98,29371.0,193.3002,193.512,193.2231,193.512,29371.0
2020-08-31 12:00:00,201.02,201.15,200.8,201.15,12135.0,193.5505,193.6757,193.3387,193.6757,12135.0
2020-08-31 12:05:00,201.05,201.44,201.05,201.31,5948.0,193.5794,193.9549,193.5794,193.8297,5948.0
2020-08-31 12:10:00,201.33,201.33,200.97,201.12,2500.0,193.849,193.849,193.5024,193.6468,2500.0
2020-08-31 12:15:00,201.12,201.36,201.04,201.33,4700.0,193.6468,193.8779,193.5698,193.849,4700.0
2020-08-31 12:20:00,201.34,201.34,201.17,201.3,12702.0,193.8586,193.8586,193.6949,193.8201,12702.0
2020-08-31 12:25:00,201.28,201.49,201.27,201.48,6075.0,193.8008,194.003,193.7912,193.9934,6075.0
2020-08-31 12:30:00,201.44,201.67,201.37,201.67,25857.0,193.9549,194.1764,193.8875,194.1764,25857.0
2020-08-31 12:35:00,201.69,201.79,201.44,201.5,5672.0,194.1956,194.2919,193.9549,194.0127,5672.0
2020-08-31 12:40:00,201.48,201.76,201.48,201.73,5111.0,193.9934,194.263,193.9934,194.2341,5111.0
2020-08-31 12:45:00,201.73,202.12,201.72,202.11,6794.0,194.2341,194.6096,194.2245,194.6,6794.0
2020-08-31 12:50:00,202.09,202.16,202.03,202.16,4281.0,194.5807,194.6481,194.523,194.6481,4281.0
2020-08-31 12:55:00,202.18,202.23,202.02,202.06,3200.0,194.6674,194.7155,194.5133,194.5519,3200.0
2020-08-31 13:00:00,202.02,202.06,201.99,202.06,1200.0,194.5133,194.5519,194.4845,194.5519,1200.0
2020-08-31 13:05:00,202.07,202.17,201.65,201.8,8901.0,194.5615,194.6578,194.1571,194.3015,8901.0
2020-08-31 13:10:00,201.75,202.05,201.75,202.05,5005.0,194.2534,194.5422,194.2534,194.5422,5005.0
2020-08-31 13:15:00,202.02,202.11,201.95,202.0,5800.0,194.5133,194.6,194.4459,194.4941,5800.0
2020-08-31 13:20:00,202.02,202.12,202.0,202.12,5110.0,194.5133,194.6096,194.4941,194.6096,5110.0
2020-08-31 13:25:00,202.13,202.13,201.04,201.57,39817.0,194.6193,194.6193,193.5698,194.0801,39817.0
2020-08-31 13:30:00,201.63,201.72,201.62,201.68,5592.0,194.1378,194.2245,194.1282,194.186,5592.0
2020-08-31 13:35:00,201.68,201.68,201.14,201.14,8601.0,194.186,194.186,193.666,193.666,8601.0
2020-08-31 13:40:00,201.13,201.22,201.11,201.11,2973.0,193.6564,193.7431,193.6372,193.6372,2973.0
2020-08-31 13:45:00,201.08,201.3,201.04,201.19,10535.0,193.6083,193.8201,193.5698,193.7142,10535.0
2020-08-31 13:50:00,201.21,201.21,201.01,201.01,3605.0,193.7334,193.7334,193.5409,193.5409,3605.0
2020-08-31 13:55:00,201.05,201.08,200.81,200.85,3204.0,193.5794,193.6083,193.3483,193.3868,3204.0
2020-08-31 14:00:00,200.82,200.84,200.62,200.79,4046.0,193.3579,193.3772,193.1654,193.3291,4046.0
2020-08-31 14:05:00,200.74,200.81,200.58,200.81,2617.0,193.2809,193.3483,193.1269,193.3483,2617.0
2020-08-31 14:10:00,200.82,200.86,200.76,200.79,5400.0,193.3579,193.3965,193.3002,193.3291,5400.0
2020-08-31 14:15:00,200.81,200.84,200.6,200.6,6700.0,193.3483,193.3772,193.1461,193.1461,6700.0
2020-08-31 14:20:00,200.6,200.64,200.53,200.56,2733.0,193.1461,193.1846,193.0787,193.1076,2733.0
2020-08-31 14:25:00,200.56,200.6,200.4,200.53,4471.0,193.1076,193.1461,192.9535,193.0787,4471.0
2020-08-31 14:30:00,200.57,200.57,200.43,200.44,3015.0,193.1172,193.1172,192.9824,192.9921,3015.0
2020-08-31 14:35:00,200.47,200.49,200.4,200.45,5035.0,193.0209,193.0402,192.9535,193.0017,5035.0
2020-08-31 14:40:00,200.43,200.82,200.34,200.74,11973.0,192.9824,193.3579,192.8958,193.2809,11973.0
2020-08-31 14:45:00,200.75,201.26,200.73,201.24,11592.0,193.2905,193.7816,193.2713,193.7623,11592.0
2020-08-31 14:50:00,201.19,201.4,200.83,200.86,27355.0,193.7142,193.9164,193.3676,193.3965,27355.0
2020-08-31 14:55:00,200.84,200.98,200.83,200.93,13259.0,193.3772,193.512,193.3676,193.4638,13259.0
2020-08-31 15:00:00,200.95,200.98,200.84,200.84,15639.0,193.4831,193.512,193.3772,193.3772,15639.0
2020-08-31 15:05:00,200.82,201.04,200.73,200.99,4536.0,193.3579,193.5698,193.2713,193.5216,4536.0
2020-08-31 15:10:00,200.98,200.99,200.76,200.91,16100.0,193.512,193.5216,193.3002,193.4446,16100.0
2020-08-31 15:15:00,200.93,201.04,200.8,200.8,5605.0,193.4638,193.5698,193.3387,193.3387,5605.0
2020-08-31 15:20:00,200.74,200.76,200.15,200.15,8110.0,193.2809,193.3002,192.7128,192.7128,8110.0
2020-08-31 15:25:00,200.18,200.45,200.12,200.37,16179.0,192.7417,193.0017,192.6839,192.9247,16179.0
2020-08-31 15:30:00,200.37,200.84,200.14,200.84,29055.0,192.9247,193.3772,192.7032,193.3772,29055.0
2020-08-31 15:35:00,200.81,201.1,199.76,200.2,39473.0,193.3483,193.6275,192.3373,192.761,39473.0
2020-08-31 15:40:00,200.2,200.54,200.19,200.46,14627.0,192.761,193.0883,192.7513,193.0113,14627.0
2020-08-31 15:45:00,200.47,200.95,200.44,200.95,22578.0,193.0209,193.4831,192.9921,193.4831,22578.0
2020-08-31 15:50:00,200.95,201.0,200.02,200.09,45506.0,193.4831,193.5312,192.5877,192.6551,45506.0
2020-08-31 15:55:00,200.04,200.43,199.81,199.99,92306.0,192.6069,192.9824,192.3855,192.5588,92306.0
2020-09-01 09:30:00,199.32,200.24,199.3,199.61,59476.0,191.9137,192.7995,191.8944,192.1929,59476.0
2020-09-01 09:35:00,199.56,199.61,199.24,199.39,37669.0,192.1448,192.1929,191.8366,191.9811,37669.0
2020-09-01 09:40:00,199.42,199.42,198.46,198.71,21160.0,192.01,192.01,191.0856,191.3263,21160.0
2020-09-01 09:45:00,198.9,199.54,198.74,199.5,48679.0,191.5093,192.1255,191.3552,192.087,48679.0
2020-09-01 09:50:00,199.43,199.93,199.36,199.63,9666.0,192.0196,192.501,191.9522,192.2122,9666.0
2020-09-01 09:55:00,199.7,199.79,199.37,199.67,6553.0,192.2796,192.3662,191.9618,192.2507,6553.0
2020-09-01 10:00:00,199.78,199.97,199.57,199.78,8511.0,192.3566,192.5395,192.1544,192.3566,8511.0
2020-09-01 10:05:00,199.81,199.91,199.24,199.38,7082.0,192.3855,192.4818,191.8366,191.9714,7082.0
2020-09-01 10:10:00,199.48,199.6,199.38,199.58,12042.0,192.0677,192.1833,191.9714,192.164,12042.0
2020-09-01 10:15:00,199.67,199.76,199.53,199.62,12801.0,192.2507,192.3373,192.1159,192.2025,12801.0
2020-09-01 10:20:00,199.66,199.87,199.47,199.78,8590.0,192.241,192.4432,192.0581,192.3566,8590.0
2020-09-01 10:25:00,199.82,200.4,199.7,200.25,13386.0,192.3951,192.9535,192.2796,192.8091,13386.0
2020-09-01 10:30:00,200.28,200.41,200.16,200.24,6611.0,192.838,192.9632,192.7225,192.7995,6611.0
2020-09-01 10:35:00,200.21,200.39,200.14,200.2,27352.0,192.7706,192.9439,192.7032,192.761,27352.0
2020-09-01 10:40:00,200.21,200.21,199.85,199.88,8895.0,192.7706,192.7706,192.424,192.4529,8895.0
2020-09-01 10:45:00,199.9,199.93,199.7,199.8,10754.0,192.4721,192.501,192.2796,192.3758,10754.0
2020-09-01 10:50:00,199.92,200.07,199.79,199.93,8000.0,192.4914,192.6358,192.3662,192.501,8000.0
2020-09-01 10:55:00,199.95,199.99,199.74,199.74,3400.0,192.5203,192.5588,192.3181,192.3181,3400.0
2020-09-01 11:00:00,199.72,199.85,199.69,199.84,4905.0,192.2988,192.424,192.2699,192.4144,4905.0
2020-09-01 11:05:00,199.95,199.95,199.71,199.85,5300.0,192.5203,192.5203,192.2892,192.424,5300.0
2020-09-01 11:10:00,199.88,200.25,199.78,200.24,8400.0,192.4529,192.8091,192.3566,192.7995,8400.0
2020-09-01 11:15:00,200.26,200.74,200.25,200.73,13276.0,192.8187,193.2809,192.8091,193.2713,13276.0
2020-09-01 11:20:00,200.69,200.83,200.5,200.5,9699.0,193.2328,193.3676,193.0498,193.0498,9699.0
2020-09-01 11:25:00,200.53,200.81,200.44,200.77,4871.0,193.0787,193.3483,192.9921,193.3098,4871.0
2020-09-01 11:30:00,200.72,200.82,200.65,200.69,4400.0,193.2617,193.3579,193.1943,193.2328,4400.0
2020-09-01 11:35:00,200.8,200.91,200.71,200.75,4006.0,193.3387,193.4446,193.252,193.2905,4006.0
2020-09-01 11:40:00,200.79,200.8,200.69,200.8,4764.0,193.3291,193.3387,193.2328,193.3387,4764.0
2020-09-01 11:45:00,200.78,201.05,200.77,201.0,5585.0,193.3194,193.5794,193.3098,193.5312,5585.0
2020-09-01 11:50:00,201.0,201.06,200.75,200.75,7248.0,193.5312,193.589,193.2905,193.2905,7248.0
2020-09-01 11:55:00,200.77,200.87,200.76,200.77,5592.0,193.3098,193.4061,193.3002,193.3098,5592.0
2020-09-01 12:00:00,200.78,200.84,200.63,200.75,3408.0,193.3194,193.3772,193.175,193.2905,3408.0
2020-09-01 12:05:00,200.74,200.96,200.72,200.84,10194.0,193.2809,193.4927,193.2617,193.3772,10194.0
2020-09-01 12:10:00,200.82,200.94,200.72,200.85,7599.0,193.3579,193.4735,193.2617,193.3868,7599.0
2020-09-01 12:15:00,200.85,200.85,200.55,200.65,6331.0,193.3868,193.3868,193.098,193.1943,6331.0
2020-09-01 12:20:00,200.68,200.76,200.55,200.75,9555.0,193.2231,193.3002,193.098,193.2905,9555.0
2020-09-01 12:25:00,200.71,200.71,200.53,200.57,6420.0,193.252,193.252,193.0787,193.1172,6420.0
2020-09-01 12:30:00,200.57,200.66,200.55,200.66,4544.0,193.1172,193.2039,193.098,193.2039,4544.0
2020-09-01 12:35:00,200.72,200.74,200.6,200.66,4736.0,193.2617,193.2809,193.1461,193.2039,4736.0
2020-09-01 12:40:00,200.63,200.63,200.55,200.58,9644.0,193.175,193.175,193.098,193.1269,9644.0
2020-09-01 12:45:00,200.65,200.65,200.16,200.39,5351.0,193.1943,193.1943,192.7225,192.9439,5351.0
2020-09-01 12:50:00,200.38,200.57,200.38,200.49,5002.0,192.9343,193.1172,192.9343,193.0402,5002.0
2020-09-01 12:55:00,200.49,200.74,200.49,200.69,14931.0,193.0402,193.2809,193.0402,193.2328,14931.0
2020-09-01 13:00:00,200.7,200.7,200.38,200.42,2300.0,193.2424,193.2424,192.9343,192.9728,2300.0
2020-09-01 13:05:00,200.39,200.41,200.21,200.28,5133.0,192.9439,192.9632,192.7706,192.838,5133.0
2020-09-01 13:10:00,200.25,200.27,199.82,200.19,40845.0,192.8091,192.8284,192.3951,192.7513,40845.0
2020-09-01 13:15:00,200.17,200.27,200.11,200.16,4237.0,192.7321,192.8284,192.6743,192.7225,4237.0
2020-09-01 13:20:00,200.15,200.22,200.05,200.09,4942.0,192.7128,192.7802,192.6165,192.6551,4942.0
2020-09-01 13:25:00,200.14,200.14,199.95,200.01,8932.0,192.7032,192.7032,192.5203,192.578,8932.0
2020-09-01 13:30:00,199.97,200.2,199.97,200.12,4139.0,192.5395,192.761,192.5395,192.6839,4139.0
2020-09-01 13:35:00,200.18,200.23,200.12,200.16,3517.0,192.7417,192.7899,192.6839,192.7225,3517.0
2020-09-01 13:40:00,200.19,200.34,200.12,200.32,9540.0,192.7513,192.8958,192.6839,192.8765,9540.0
2020-09-01 13:45:00,200.36,200.62,200.36,200.62,5747.0,192.915,193.1654,192.915,193.1654,5747.0
2020-09-01 13:50:00,200.62,200.87,200.61,200.71,9555.0,193.1654,193.4061,193.1557,193.252,9555.0
2020-09-01 13:55:00,200.73,200.95,200.64,200.87,5810.0,193.2713,193.4831,193.1846,193.4061,5810.0
2020-09-01 14:00:00,200.95,200.99,200.81,200.83,4000.0,193.4831,193.5216,193.3483,193.3676,4000.0
2020-09-01 14:05:00,200.89,200.89,200.66,200.82,7723.0,193.4253,193.4253,193.2039,193.3579,7723.0
2020-09-01 14:10:00,200.77,200.93,200.72,200.83,4875.0,193.3098,193.4638,193.2617,193.3676,4875.0
2020-09-01 14:15:00,200.86,200.99,200.85,200.99,4882.0,193.3965,193.5216,193.3868,193.5216,4882.0
2020-09-01 14:20:00,201.01,201.06,200.88,201.06,5018.0,193.5409,193.589,193.4157,193.589,5018.0
2020-09-01 14:25:00,201.03,201.1,200.96,201.07,7315.0,193.5601,193.6275,193.4927,193.5986,7315.0
2020-09-01 14:30:00,201.11,201.35,201.11,201.3,9250.0,193.6372,193.8682,193.6372,193.8201,9250.0
2020-09-01 14:35:00,201.38,201.53,201.36,201.5,3541.0,193.8971,194.0416,193.8779,194.0127,3541.0
2020-09-01 14:40:00,201.53,201.63,201.51,201.59,8876.0,194.0416,194.1378,194.0223,194.0993,8876.0
2020-09-01 14:45:00,201.55,201.94,201.55,201.85,6159.0,194.0608,194.4363,194.0608,194.3497,6159.0
2020-09-01 14:50:00,201.9,201.99,201.85,201.98,6372.0,194.3978,194.4845,194.3497,194.4748,6372.0
2020-09-01 14:55:00,201.98,202.19,201.98,202.13,7079.0,194.4748,194.677,194.4748,194.6193,7079.0
2020-09-01 15:00:00,202.13,202.22,202.01,202.16,5877.0,194.6193,194.7059,194.5037,194.6481,5877.0
2020-09-01 15:05:00,202.13,202.24,202.06,202.11,7299.0,194.6193,194.7252,194.5519,194.6,7299.0
2020-09-01 15:10:00,202.12,202.12,201.95,202.09,13904.0,194.6096,194.6096,194.4459,194.5807,13904.0
2020-09-01 15:15:00,202.09,202.34,202.07,202.31,11324.0,194.5807,194.8215,194.5615,194.7926,11324.0
2020-09-01 15:20:00,202.31,202.39,202.27,202.36,6655.0,194.7926,194.8696,194.7541,194.8407,6655.0
2020-09-01 15:25:00,202.36,202.63,202.35,202.63,7421.0,194.8407,195.1007,194.8311,195.1007,7421.0
2020-09-01 15:30:00,202.63,202.63,202.18,202.28,15023.0,195.1007,195.1007,194.6674,194.7637,15023.0
2020-09-01 15:35:00,202.32,202.51,202.28,202.51,22973.0,194.8022,194.9851,194.7637,194.9851,22973.0
2020-09-01 15:40:00,202.48,202.97,202.48,202.78,19943.0,194.9563,195.428,194.9563,195.2451,19943.0
2020-09-01 15:45:00,202.77,202.78,201.94,201.94,20726.0,195.2355,195.2451,194.4363,194.4363,20726.0
2020-09-01 15:50:00,201.81,202.29,201.81,202.06,27466.0,194.3112,194.7733,194.3112,194.5519,27466.0
2020-09-01 15:55:00,202.1,202.64,202.08,202.58,63417.0,194.5904,195.1103,194.5711,195.0525,63417.0
2020-09-02 09:30:00,202.64,203.34,202.5,202.89,23591.0,195.1103,195.7843,194.9755,195.351,23591.0
2020-09-02 09:35:00,203.0,203.9,203.0,203.15,8800.0,195.4569,196.3235,195.4569,195.6014,8800.0
2020-09-02 09:40:00,203.58,204.03,203.55,204.03,2982.0,196.0154,196.4487,195.9865,196.4487,2982.0
2020-09-02 09:45:00,203.96,204.88,203.95,204.63,12179.0,196.3813,197.2671,196.3716,197.0264,12179.0
2020-09-02 09:50:00,204.63,205.53,204.46,205.41,15002.0,197.0264,197.8929,196.8627,197.7774,15002.0
2020-09-02 09:55:00,205.61,207.33,205.41,207.0,42084.0,197.97,199.626,197.7774,199.3083,42084.0
2020-09-02 10:00:00,207.15,207.17,205.93,206.17,10754.0,199.4527,199.472,198.2781,198.5091,10754.0
2020-09-02 10:05:00,206.45,206.82,206.0,206.7,24961.0,198.7787,199.135,198.3455,199.0194,24961.0
2020-09-02 10:10:00,206.71,207.18,206.46,206.59,13985.0,199.0291,199.4816,198.7884,198.9135,13985.0
2020-09-02 10:15:00,206.79,206.99,206.45,206.96,16106.0,199.1061,199.2987,198.7787,199.2698,16106.0
2020-09-02 10:20:00,207.04,207.59,206.88,207.58,10642.0,199.3468,199.8764,199.1928,199.8667,10642.0
2020-09-02 10:25:00,207.62,207.82,207.36,207.37,11605.0,199.9053,200.0978,199.6549,199.6646,11605.0
2020-09-02 10:30:00,207.39,207.8,207.28,207.29,11443.0,199.6838,200.0786,199.5779,199.5875,11443.0
2020-09-02 10:35:00,207.29,207.67,207.19,207.61,4630.0,199.5875,199.9534,199.4912,199.8956,4630.0
2020-09-02 10:40:00,207.79,208.15,207.58,207.61,11272.0,200.0689,200.4156,199.8667,199.8956,11272.0
2020-09-02 10:45:00,207.76,207.98,207.5,207.82,8449.0,200.0401,200.2519,199.7897,200.0978,8449.0
2020-09-02 10:50:00,207.9,208.25,207.9,208.17,4393.0,200.1749,200.5119,200.1749,200.4348,4393.0
2020-09-02 10:55:00,208.09,209.12,208.09,208.9,17084.0,200.3578,201.3495,200.3578,201.1377,17084.0
2020-09-02 11:00:00,209.23,209.23,208.34,208.53,7679.0,201.4554,201.4554,200.5985,200.7814,7679.0
2020-09-02 11:05:00,208.53,208.55,207.79,207.92,8400.0,200.7814,200.8007,200.0689,200.1941,8400.0
2020-09-02 11:10:00,208.12,208.49,207.92,207.92,8958.0,200.3867,200.7429,200.1941,200.1941,8958.0
2020-09-02 11:15:00,207.94,208.1,207.88,208.09,4668.0,200.2134,200.3674,200.1556,200.3578,4668.0
2020-09-02 11:20:00,208.01,208.16,207.88,208.16,5762.0,200.2808,200.4252,200.1556,200.4252,5762.0
2020-09-02 11:25:00,208.21,208.27,207.95,207.95,6300.0,200.4733,200.5311,200.223,200.223,6300.0
2020-09-02 11:30:00,208.05,208.22,208.04,208.12,9443.0,200.3193,200.483,200.3097,200.3867,9443.0
2020-09-02 11:35:00,208.11,208.33,208.1,208.12,24577.0,200.3771,200.5889,200.3674,200.3867,24577.0
2020-09-02 11:40:00,208.1,208.2,208.0,208.04,7424.0,200.3674,200.4637,200.2711,200.3097,7424.0
2020-09-02 11:45:00,208.06,208.06,207.74,207.78,2494.0,200.3289,200.3289,200.0208,200.0593,2494.0
2020-09-02 11:50:00,207.74,207.95,207.74,207.91,8200.0,200.0208,200.223,200.0208,200.1845,8200.0
2020-09-02 11:55:00,207.74,207.9,207.55,207.56,3895.0,200.0208,200.1749,199.8379,199.8475,3895.0
2020-09-02 12:00:00,207.53,207.68,207.51,207.51,3785.0,199.8186,199.963,199.7994,199.7994,3785.0
2020-09-02 12:05:00,207.44,207.71,207.39,207.7,7933.0,199.732,199.9919,199.6838,199.9823,7933.0
2020-09-02 12:10:00,207.71,207.97,207.6,207.9,3985.0,199.9919,200.2423,199.886,200.1749,3985.0
2020-09-02 12:15:00,207.9,207.97,207.68,207.75,22699.0,200.1749,200.2423,199.963,200.0304,22699.0
2020-09-02 12:20:00,207.77,208.03,207.74,208.03,9361.0,200.0497,200.3,200.0208,200.3,9361.0
2020-09-02 12:25:00,208.06,208.12,207.98,208.06,6340.0,200.3289,200.3867,200.2519,200.3289,6340.0
2020-09-02 12:30:00,208.06,208.17,207.88,207.96,6459.0,200.3289,200.4348,200.1556,200.2326,6459.0
2020-09-02 12:35:00,207.9,207.97,207.68,207.84,7018.0,200.1749,200.2423,199.963,200.1171,7018.0
2020-09-02 12:40:00,207.84,208.01,207.83,208.01,6336.0,200.1171,200.2808,200.1075,200.2808,6336.0
2020-09-02 12:45:00,208.05,208.27,208.03,208.13,7807.0,200.3193,200.5311,200.3,200.3963,7807.0
2020-09-02 12:50:00,208.17,208.62,208.15,208.51,7364.0,200.4348,200.8681,200.4156,200.7622,7364.0
2020-09-02 12:55:00,208.57,208.62,208.26,208.38,10839.0,200.82,200.8681,200.5215,200.637,10839.0
2020-09-02 13:00:00,208.38,208.55,208.3,208.5,6622.0,200.637,200.8007,200.56,200.7526,6622.0
2020-09-02 13:05:00,208.46,208.72,208.34,208.53,7605.0,200.7141,200.9644,200.5985,200.7814,7605.0
2020-09-02 13:10:00,208.55,208.85,208.53,208.63,5221.0,200.8007,201.0896,200.7814,200.8777,5221.0
2020-09-02 13:15:00,208.74,209.04,208.74,208.98,6863.0,200.9836,201.2725,200.9836,201.2147,6863.0
2020-09-02 13:20:00,208.98,209.21,208.93,209.19,7250.0,201.2147,201.4362,201.1666,201.4169,7250.0
2020-09-02 13:25:00,209.24,209.28,209.16,209.25,7057.0,201.4651,201.5036,201.388,201.4747,7057.0
2020-09-02 13:30:00,209.31,209.37,209.2,209.2,4100.0,201.5325,201.5902,201.4266,201.4266,4100.0
2020-09-02 13:35:00,209.2,209.43,209.2,209.39,4758.0,201.4266,201.648,201.4266,201.6095,4758.0
2020-09-02 13:40:00,209.43,209.56,209.35,209.51,10465.0,201.648,201.7732,201.571,201.725,10465.0
2020-09-02 13:45:00,209.59,209.74,209.5,209.73,9181.0,201.8021,201.9465,201.7154,201.9369,9181.0
2020-09-02 13:50:00,209.68,209.77,209.6,209.65,4483.0,201.8887,201.9754,201.8117,201.8598,4483.0
2020-09-02 13:55:00,209.65,209.77,209.64,209.69,5234.0,201.8598,201.9754,201.8502,201.8983,5234.0
2020-09-02 14:00:00,209.73,209.91,209.68,209.91,9871.0,201.9369,202.1102,201.8887,202.1102,9871.0
2020-09-02 14:05:00,209.92,209.92,209.62,209.67,12535.0,202.1198,202.1198,201.8309,201.8791,12535.0
2020-09-02 14:10:00,209.69,209.69,209.5,209.54,18613.0,201.8983,201.8983,201.7154,201.7539,18613.0
2020-09-02 14:15:00,209.59,209.81,209.55,209.63,6911.0,201.8021,202.0139,201.7635,201.8406,6911.0
2020-09-02 14:20:00,209.69,210.0,209.66,209.77,6977.0,201.8983,202.1968,201.8695,201.9754,6977.0
2020-09-02 14:25:00,209.81,209.99,209.78,209.85,8422.0,202.0139,202.1872,201.985,202.0524,8422.0
2020-09-02 14:30:00,209.8,209.92,209.8,209.85,6807.0,202.0043,202.1198,202.0043,202.0524,6807.0
2020-09-02 14:35:00,209.87,209.93,209.83,209.86,6023.0,202.0717,202.1294,202.0331,202.062,6023.0
2020-09-02 14:40:00,209.89,210.03,209.84,209.85,10460.0,202.0909,202.2257,202.0428,202.0524,10460.0
2020-09-02 14:45:00,209.84,210.03,209.84,209.98,8664.0,202.0428,202.2257,202.0428,202.1776,8664.0
2020-09-02 14:50:00,210.05,210.2,209.99,210.16,7595.0,202.245,202.3894,202.1872,202.3509,7595.0
2020-09-02 14:55:00,210.17,210.19,209.97,210.19,10366.0,202.3605,202.3798,202.1679,202.3798,10366.0
2020-09-02 15:00:00,210.2,210.28,210.12,210.14,7465.0,202.3894,202.4664,202.3124,202.3316,7465.0
2020-09-02 15:05:00,210.14,210.31,210.14,210.31,9412.0,202.3316,202.4953,202.3316,202.4953,9412.0
2020-09-02 15:10:00,210.24,210.3,209.88,210.17,18932.0,202.4279,202.4857,202.0813,202.3605,18932.0
2020-09-02 15:15:00,210.17,210.21,209.98,210.14,9227.0,202.3605,202.399,202.1776,202.3316,9227.0
2020-09-02 15:20:00,210.12,210.17,209.74,209.75,10552.0,202.3124,202.3605,201.9465,201.9561,10552.0
2020-09-02 15:25:00,209.74,209.76,209.4,209.57,17487.0,201.9465,201.9657,201.6191,201.7828,17487.0
2020-09-02 15:30:00,209.59,209.91,209.57,209.79,24045.0,201.8021,202.1102,201.7828,201.9946,24045.0
2020-09-02 15:35:00,209.79,209.84,209.57,209.75,27367.0,201.9946,202.0428,201.7828,201.9561,27367.0
2020-09-02 15:40:00,209.75,209.87,209.66,209.73,34060.0,201.9561,202.0717,201.8695,201.9369,34060.0
2020-09-02 15:45:00,209.74,209.8,209.68,209.77,45547.0,201.9465,202.0043,201.8887,201.9754,45547.0
2020-09-02 15:50:00,209.73,209.88,209.68,209.72,34154.0,201.9369,202.0813,201.8887,201.9272,34154.0
2020-09-02 15:55:00,209.74,210.12,209.57,209.69,123711.0,201.9465,202.3124,201.7828,201.8983,123711.0
2020-09-03 09:30:00,210.48,210.85,209.57,210.31,23237.0,202.659,203.0152,201.7828,202.4953,23237.0
2020-09-03 09:35:00,210.16,210.47,209.89,210.12,11851.0,202.3509,202.6494,202.0909,202.3124,11851.0
2020-09-03 09:40:00,210.0,210.32,209.97,210.04,15799.0,202.1968,202.5049,202.1679,202.2353,15799.0
2020-09-03 09:45:00,209.94,210.21,209.39,210.21,16029.0,202.1391,202.399,201.6095,202.399,16029.0
2020-09-03 09:50:00,210.26,210.96,210.11,210.85,21153.0,202.4472,203.1212,202.3027,203.0152,21153.0
2020-09-03 09:55:00,210.93,211.54,210.64,211.54,15345.0,203.0923,203.6796,202.813,203.6796,15345.0
2020-09-03 10:00:00,211.41,212.1,211.25,211.46,25454.0,203.5544,204.2188,203.4004,203.6026,25454.0
2020-09-03 10:05:00,211.42,211.55,210.81,211.11,30831.0,203.5641,203.6892,202.9767,203.2656,30831.0
2020-09-03 10:10:00,211.09,211.17,210.54,210.94,7184.0,203.2463,203.3234,202.7168,203.1019,7184.0
2020-09-03 10:15:00,210.97,211.2,210.77,210.78,8991.0,203.1308,203.3522,202.9382,202.9478,8991.0
2020-09-03 10:20:00,210.77,210.78,209.59,209.73,21093.0,202.9382,202.9478,201.8021,201.9369,21093.0
2020-09-03 10:25:00,209.71,210.15,209.64,210.15,17137.0,201.9176,202.3413,201.8502,202.3413,17137.0
2020-09-03 10:30:00,210.15,210.25,209.88,210.08,11454.0,202.3413,202.4375,202.0813,202.2739,11454.0
2020-09-03 10:35:00,210.1,210.22,209.65,209.89,18220.0,202.2931,202.4087,201.8598,202.0909,18220.0
2020-09-03 10:40:00,209.82,210.18,209.7,210.02,12171.0,202.0235,202.3701,201.908,202.2161,12171.0
2020-09-03 10:45:00,210.03,210.74,209.96,210.25,14009.0,202.2257,202.9093,202.1583,202.4375,14009.0
2020-09-03 10:50:00,210.26,210.65,210.16,210.5,11856.0,202.4472,202.8227,202.3509,202.6782,11856.0
2020-09-03 10:55:00,210.42,210.65,210.18,210.36,12323.0,202.6012,202.8227,202.3701,202.5435,12323.0
2020-09-03 11:00:00,210.33,210.38,208.92,208.93,9602.0,202.5146,202.5627,201.157,201.1666,9602.0
2020-09-03 11:05:00,208.97,209.04,207.97,208.57,18215.0,201.2051,201.2725,200.2423,200.82,18215.0
2020-09-03 11:10:00,208.59,209.47,208.37,208.67,13828.0,200.8392,201.6865,200.6274,200.9162,13828.0
2020-09-03 11:15:00,208.61,208.61,206.74,206.74,21580.0,200.8585,200.8585,199.058,199.058,21580.0
2020-09-03 11:20:00,206.61,207.23,206.54,207.07,12167.0,198.9328,199.5298,198.8654,199.3757,12167.0
2020-09-03 11:25:00,206.97,207.38,206.68,207.2,15593.0,199.2794,199.6742,199.0002,199.5009,15593.0
2020-09-03 11:30:00,207.26,208.03,207.12,207.68,10556.0,199.5586,200.3,199.4238,199.963,10556.0
2020-09-03 11:35:00,207.68,208.0,207.44,208.0,12733.0,199.963,200.2711,199.732,200.2711,12733.0
2020-09-03 11:40:00,208.1,208.31,207.82,207.88,5800.0,200.3674,200.5696,200.0978,200.1556,5800.0
2020-09-03 11:45:00,207.76,208.32,207.76,208.04,7689.0,200.0401,200.5793,200.0401,200.3097,7689.0
2020-09-03 11:50:00,208.0,208.18,207.85,208.06,11074.0,200.2711,200.4445,200.1267,200.3289,11074.0
2020-09-03 11:55:00,208.06,208.12,207.5,207.67,14195.0,200.3289,200.3867,199.7897,199.9534,14195.0
2020-09-03 12:00:00,207.57,207.59,206.95,206.95,6975.0,199.8571,199.8764,199.2602,199.2602,6975.0
2020-09-03 12:05:00,206.96,207.25,206.61,206.99,11354.0,199.2698,199.549,198.9328,199.2987,11354.0
2020-09-03 12:10:00,207.08,207.18,206.85,206.85,5300.0,199.3853,199.4816,199.1639,199.1639,5300.0
2020-09-03 12:15:00,207.13,207.48,206.87,207.36,10222.0,199.4335,199.7705,199.1831,199.6549,10222.0
2020-09-03 12:20:00,207.36,207.51,207.04,207.42,10343.0,199.6549,199.7994,199.3468,199.7127,10343.0
2020-09-03 12:25:00,207.31,207.6,206.86,207.5,18864.0,199.6068,199.886,199.1735,199.7897,18864.0
2020-09-03 12:30:00,207.5,207.55,206.89,207.16,13718.0,199.7897,199.8379,199.2024,199.4624,13718.0
2020-09-03 12:35:00,207.09,207.43,206.8,207.14,11335.0,199.395,199.7223,199.1157,199.4431,11335.0
2020-09-03 12:40:00,207.12,207.14,206.65,207.03,21085.0,199.4238,199.4431,198.9713,199.3372,21085.0
2020-09-03 12:45:00,206.96,207.09,206.43,206.81,17758.0,199.2698,199.395,198.7595,199.1254,17758.0
2020-09-03 12:50:00,206.93,206.95,206.31,206.34,11842.0,199.2409,199.2602,198.6439,198.6728,11842.0
2020-09-03 12:55:00,206.27,206.6,206.07,206.31,20853.0,198.6054,198.9232,198.4129,198.6439,20853.0
2020-09-03 13:00:00,206.36,206.38,205.71,205.72,18777.0,198.6921,198.7113,198.0662,198.0759,18777.0
2020-09-03 13:05:00,205.78,206.6,205.78,206.34,12819.0,198.1336,198.9232,198.1336,198.6728,12819.0
2020-09-03 13:10:00,206.32,207.2,206.19,206.84,35903.0,198.6536,199.5009,198.5284,199.1542,35903.0
2020-09-03 13:15:00,206.73,206.89,206.13,206.4,14800.0,199.0483,199.2024,198.4706,198.7306,14800.0
2020-09-03 13:20:00,206.43,206.64,206.0,206.53,9258.0,198.7595,198.9617,198.3455,198.8558,9258.0
2020-09-03 13:25:00,206.44,206.94,205.94,206.94,7016.0,198.7691,199.2505,198.2877,199.2505,7016.0
2020-09-03 13:30:00,206.74,206.82,205.33,205.48,12426.0,199.058,199.135,197.7004,197.8448,12426.0
2020-09-03 13:35:00,205.62,206.05,205.08,205.29,7853.0,197.9796,198.3936,197.4596,197.6618,7853.0
2020-09-03 13:40:00,205.34,205.58,205.16,205.34,5490.0,197.71,197.9411,197.5367,197.71,5490.0
2020-09-03 13:45:00,205.37,205.62,205.28,205.62,8933.0,197.7389,197.9796,197.6522,197.9796,8933.0
2020-09-03 13:50:00,205.76,206.32,205.7,205.95,5321.0,198.1144,198.6536,198.0566,198.2973,5321.0
2020-09-03 13:55:00,205.86,206.17,205.85,206.03,11171.0,198.2107,198.5091,198.201,198.3743,11171.0
2020-09-03 14:00:00,206.02,206.28,205.83,206.07,12439.0,198.3647,198.6151,198.1818,198.4129,12439.0
2020-09-03 14:05:00,206.02,206.05,205.76,205.82,4072.0,198.3647,198.3936,198.1144,198.1721,4072.0
2020-09-03 14:10:00,205.98,206.43,205.9,206.19,7223.0,198.3262,198.7595,198.2492,198.5284,7223.0
2020-09-03 14:15:00,206.1,206.11,205.61,205.62,6417.0,198.4417,198.4514,197.97,197.9796,6417.0
2020-09-03 14:20:00,205.55,206.01,205.46,205.63,8460.0,197.9122,198.3551,197.8255,197.9892,8460.0
2020-09-03 14:25:00,205.64,206.18,205.52,205.89,8498.0,197.9988,198.5188,197.8833,198.2395,8498.0
2020-09-03 14:30:00,205.74,206.32,205.64,206.02,8140.0,198.0951,198.6536,197.9988,198.3647,8140.0
2020-09-03 14:35:00,206.05,206.48,205.94,206.13,8685.0,198.3936,198.8076,198.2877,198.4706,8685.0
2020-09-03 14:40:00,206.04,206.15,205.66,205.76,8759.0,198.384,198.4899,198.0181,198.1144,8759.0
2020-09-03 14:45:00,205.67,206.06,205.31,205.48,13493.0,198.0277,198.4032,197.6811,197.8448,13493.0
2020-09-03 14:50:00,205.53,205.87,205.12,205.33,8523.0,197.8929,198.2203,197.4982,197.7004,8523.0
2020-09-03 14:55:00,205.41,205.41,204.68,204.87,10130.0,197.7774,197.7774,197.0745,197.2574,10130.0
2020-09-03 15:00:00,204.77,205.12,204.27,204.54,13395.0,197.1612,197.4982,196.6797,196.9397,13395.0
2020-09-03 15:05:00,204.68,204.99,204.36,204.8,11097.0,197.0745,197.373,196.7664,197.19,11097.0
2020-09-03 15:10:00,204.8,205.52,204.66,205.52,34585.0,197.19,197.8833,197.0553,197.8833,34585.0
2020-09-03 15:15:00,205.69,205.9,204.88,204.99,34662.0,198.047,198.2492,197.2671,197.373,34662.0
2020-09-03 15:20:00,204.73,205.25,204.46,204.76,19483.0,197.1226,197.6233,196.8627,197.1515,19483.0
2020-09-03 15:25:00,204.63,204.81,204.19,204.2,11223.0,197.0264,197.1997,196.6027,196.6123,11223.0
2020-09-03 15:30:00,204.27,204.63,203.75,203.84,16100.0,196.6797,197.0264,196.1791,196.2657,16100.0
2020-09-03 15:35:00,203.9,204.6,203.66,203.96,81509.0,196.3235,196.9975,196.0924,196.3813,81509.0
2020-09-03 15:40:00,203.96,204.43,203.75,203.97,35621.0,196.3813,196.8338,196.1791,196.3909,35621.0
2020-09-03 15:45:00,204.03,204.14,203.11,203.11,45339.0,196.4487,196.5546,195.5628,195.5628,45339.0
2020-09-03 15:50:00,203.11,204.19,202.81,204.19,73255.0,195.5628,196.6027,195.274,196.6027,73255.0
2020-09-03 15:55:00,204.16,204.36,203.71,203.85,78518.0,196.5738,196.7664,196.1406,196.2753,78518.0
2020-09-04 09:30:00,206.07,206.5,204.93,205.49,18205.0,198.4129,198.8269,197.3152,197.8544,18205.0
2020-09-04 09:35:00,205.5,205.95,205.01,205.02,6988.0,197.864,198.2973,197.3922,197.4019,6988.0
2020-09-04 09:40:00,204.89,206.26,204.89,205.87,8045.0,197.2767,198.5958,197.2767,198.2203,8045.0
2020-09-04 09:45:00,205.81,206.31,205.2,205.8,14315.0,198.1625,198.6439,197.5752,198.1529,14315.0
2020-09-04 09:50:00,205.94,205.96,205.48,205.93,8492.0,198.2877,198.3069,197.8448,198.2781,8492.0
2020-09-04 09:55:00,205.99,206.11,205.42,205.57,6015.0,198.3358,198.4514,197.787,197.9314,6015.0
2020-09-04 10:00:00,205.65,206.39,205.56,205.82,6698.0,198.0085,198.721,197.9218,198.1721,6698.0
2020-09-04 10:05:00,205.81,205.95,205.46,205.55,14143.0,198.1625,198.2973,197.8255,197.9122,14143.0
2020-09-04 10:10:00,205.43,205.43,204.41,204.64,6488.0,197.7966,197.7966,196.8145,197.036,6488.0
2020-09-04 10:15:00,204.45,204.53,203.33,203.33,8209.0,196.8531,196.9301,195.7747,195.7747,8209.0
2020-09-04 10:20:00,203.4,203.89,202.85,203.55,6511.0,195.8421,196.3139,195.3125,195.9865,6511.0
2020-09-04 10:25:00,203.63,203.67,202.93,202.93,7093.0,196.0635,196.102,195.3895,195.3895,7093.0
2020-09-04 10:30:00,202.9,203.48,202.79,202.82,4037.0,195.3606,195.9191,195.2547,195.2836,4037.0
2020-09-04 10:35:00,202.96,202.97,201.62,201.95,3609.0,195.4184,195.428,194.1282,194.4459,3609.0
2020-09-04 10:40:00,202.39,202.77,201.63,201.98,8191.0,194.8696,195.2355,194.1378,194.4748,8191.0
2020-09-04 10:45:00,202.05,202.22,201.55,202.03,9108.0,194.5422,194.7059,194.0608,194.523,9108.0
2020-09-04 10:50:00,201.93,201.93,201.3,201.49,4375.0,194.4267,194.4267,193.8201,194.003,4375.0
2020-09-04 10:55:00,201.53,202.78,201.53,202.19,7326.0,194.0416,195.2451,194.0416,194.677,7326.0
2020-09-04 11:00:00,202.28,202.75,202.11,202.69,6483.0,194.7637,195.2162,194.6,195.1585,6483.0
2020-09-04 11:05:00,202.73,202.73,201.88,201.99,6350.0,195.197,195.197,194.3785,194.4845,6350.0
2020-09-04 11:10:00,202.02,202.21,201.37,201.8,7419.0,194.5133,194.6963,193.8875,194.3015,7419.0
2020-09-04 11:15:00,201.66,201.9,201.0,201.15,5924.0,194.1667,194.3978,193.5312,193.6757,5924.0
2020-09-04 11:20:00,201.28,201.36,200.33,200.44,7326.0,193.8008,193.8779,192.8861,192.9921,7326.0
2020-09-04 11:25:00,200.38,200.97,200.12,200.95,8730.0,192.9343,193.5024,192.6839,193.4831,8730.0
2020-09-04 11:30:00,201.11,201.6,201.08,201.41,7679.0,193.6372,194.109,193.6083,193.926,7679.0
2020-09-04 11:35:00,201.33,201.33,200.88,201.12,3100.0,193.849,193.849,193.4157,193.6468,3100.0
2020-09-04 11:40:00,200.96,201.03,200.52,200.57,4765.0,193.4927,193.5601,193.0691,193.1172,4765.0
2020-09-04 11:45:00,200.67,201.27,200.58,201.27,6264.0,193.2135,193.7912,193.1269,193.7912,6264.0
2020-09-04 11:50:00,201.27,201.78,200.88,201.78,3251.0,193.7912,194.2823,193.4157,194.2823,3251.0
2020-09-04 11:55:00,201.97,201.97,201.05,201.15,5320.0,194.4652,194.4652,193.5794,193.6757,5320.0
2020-09-04 12:00:00,201.15,201.41,201.11,201.25,3640.0,193.6757,193.926,193.6372,193.772,3640.0
2020-09-04 12:05:00,201.32,201.32,200.78,200.78,4471.0,193.8394,193.8394,193.3194,193.3194,4471.0
2020-09-04 12:10:00,200.96,200.98,200.66,200.98,2815.0,193.4927,193.512,193.2039,193.512,2815.0
2020-09-04 12:15:00,201.23,201.31,200.88,201.17,5259.0,193.7527,193.8297,193.4157,193.6949,5259.0
2020-09-04 12:20:00,201.34,201.79,201.12,201.75,3521.0,193.8586,194.2919,193.6468,194.2534,3521.0
2020-09-04 12:25:00,201.86,202.32,201.86,202.32,3617.0,194.3593,194.8022,194.3593,194.8022,3617.0
2020-09-04 12:30:00,202.32,202.82,202.24,202.58,2195.0,194.8022,195.2836,194.7252,195.0525,2195.0
2020-09-04 12:35:00,202.54,202.66,202.29,202.66,2844.0,195.014,195.1296,194.7733,195.1296,2844.0
2020-09-04 12:40:00,202.78,203.03,202.63,202.85,2612.0,195.2451,195.4858,195.1007,195.3125,2612.0
2020-09-04 12:45:00,202.82,203.17,202.79,202.97,4255.0,195.2836,195.6206,195.2547,195.428,4255.0
2020-09-04 12:50:00,202.82,203.08,202.58,202.96,4062.0,195.2836,195.534,195.0525,195.4184,4062.0
2020-09-04 12:55:00,202.74,203.01,202.73,202.87,3114.0,195.2066,195.4666,195.197,195.3318,3114.0
2020-09-04 13:00:00,202.69,202.69,202.28,202.44,4828.0,195.1585,195.1585,194.7637,194.9177,4828.0
2020-09-04 13:05:00,202.47,202.81,202.4,202.59,3414.0,194.9466,195.274,194.8792,195.0622,3414.0
2020-09-04 13:10:00,202.58,202.59,202.34,202.48,3702.0,195.0525,195.0622,194.8215,194.9563,3702.0
2020-09-04 13:15:00,202.39,202.39,201.9,202.0,3103.0,194.8696,194.8696,194.3978,194.4941,3103.0
2020-09-04 13:20:00,202.01,202.34,202.01,202.24,3143.0,194.5037,194.8215,194.5037,194.7252,3143.0
2020-09-04 13:25:00,202.45,202.45,202.08,202.08,2715.0,194.9274,194.9274,194.5711,194.5711,2715.0
2020-09-04 13:30:00,202.02,202.03,201.61,201.64,2895.0,194.5133,194.523,194.1186,194.1475,2895.0
2020-09-04 13:35:00,201.69,202.09,201.58,202.06,6197.0,194.1956,194.5807,194.0897,194.5519,6197.0
2020-09-04 13:40:00,202.26,202.26,201.71,201.71,8622.0,194.7444,194.7444,194.2149,194.2149,8622.0
2020-09-04 13:45:00,201.95,202.01,201.67,201.83,4091.0,194.4459,194.5037,194.1764,194.3304,4091.0
2020-09-04 13:50:00,201.72,201.81,201.46,201.71,4032.0,194.2245,194.3112,193.9742,194.2149,4032.0
2020-09-04 13:55:00,201.68,201.68,201.4,201.53,4061.0,194.186,194.186,193.9164,194.0416,4061.0
2020-09-04 14:00:00,201.53,201.54,201.33,201.33,3431.0,194.0416,194.0512,193.849,193.849,3431.0
2020-09-04 14:05:00,201.45,201.72,201.31,201.54,2811.0,193.9645,194.2245,193.8297,194.0512,2811.0
2020-09-04 14:10:00,201.46,201.66,201.18,201.19,3813.0,193.9742,194.1667,193.7046,193.7142,3813.0
2020-09-04 14:15:00,201.23,201.67,201.13,201.58,5094.0,193.7527,194.1764,193.6564,194.0897,5094.0
2020-09-04 14:20:00,201.69,202.08,201.58,202.05,3884.0,194.1956,194.5711,194.0897,194.5422,3884.0
2020-09-04 14:25:00,201.99,202.64,201.92,202.64,3804.0,194.4845,195.1103,194.4171,195.1103,3804.0
2020-09-04 14:30:00,202.67,202.71,202.28,202.59,4520.0,195.1392,195.1777,194.7637,195.0622,4520.0
2020-09-04 14:35:00,202.81,203.17,202.62,203.15,5249.0,195.274,195.6206,195.0911,195.6014,5249.0
2020-09-04 14:40:00,203.23,203.6,202.95,203.03,4851.0,195.6784,196.0346,195.4088,195.4858,4851.0
2020-09-04 14:45:00,203.03,203.53,202.99,202.99,7476.0,195.4858,195.9672,195.4473,195.4473,7476.0
2020-09-04 14:50:00,203.04,203.32,202.94,202.95,6106.0,195.4954,195.765,195.3992,195.4088,6106.0
2020-09-04 14:55:00,203.1,203.33,203.1,203.3,5500.0,195.5532,195.7747,195.5532,195.7458,5500.0
2020-09-04 15:00:00,203.31,203.74,203.16,203.72,9781.0,195.7554,196.1694,195.611,196.1502,9781.0
2020-09-04 15:05:00,203.65,203.77,203.43,203.58,28556.0,196.0828,196.1983,195.871,196.0154,28556.0
2020-09-04 15:10:00,203.6,203.68,203.3,203.3,20711.0,196.0346,196.1117,195.7458,195.7458,20711.0
2020-09-04 15:15:00,203.32,204.21,203.32,204.21,11250.0,195.765,196.622,195.765,196.622,11250.0
2020-09-04 15:20:00,204.15,204.32,204.05,204.09,9528.0,196.5642,196.7279,196.4679,196.5064,9528.0
2020-09-04 15:25:00,204.16,204.44,203.85,204.06,9720.0,196.5738,196.8434,196.2753,196.4775,9720.0
2020-09-04 15:30:00,203.98,203.98,203.69,203.84,11369.0,196.4005,196.4005,196.1213,196.2657,11369.0
2020-09-04 15:35:00,203.96,203.96,202.96,203.17,13947.0,196.3813,196.3813,195.4184,195.6206,13947.0
2020-09-04 15:40:00,203.25,203.57,203.21,203.38,24873.0,195.6976,196.0058,195.6591,195.8228,24873.0
2020-09-04 15:45:00,203.44,203.82,203.04,203.04,28742.0,195.8806,196.2465,195.4954,195.4954,28742.0
2020-09-04 15:50:00,202.83,203.42,202.78,202.91,45664.0,195.2932,195.8613,195.2451,195.3703,45664.0
2020-09-04 15:55:00,202.93,203.2,202.74,202.74,52007.0,195.3895,195.6495,195.2066,195.2066,52007.0
2020-09-08 09:30:00,201.87,202.07,199.65,200.54,26733.0,194.3689,194.5615,192.2314,193.0883,26733.0
2020-09-08 09:35:00,200.37,200.92,199.57,200.24,14789.0,192.9247,193.4542,192.1544,192.7995,14789.0
2020-09-08 09:40:00,200.02,200.14,198.79,198.9,11372.0,192.5877,192.7032,191.4034,191.5093,11372.0
2020-09-08 09:45:00,198.63,199.11,198.44,198.48,7615.0,191.2493,191.7115,191.0664,191.1049,7615.0
2020-09-08 09:50:00,198.47,199.07,198.1,199.01,25484.0,191.0953,191.673,190.739,191.6152,25484.0
2020-09-08 09:55:00,199.02,200.03,199.01,199.97,19206.0,191.6248,192.5973,191.6152,192.5395,19206.0
2020-09-08 10:00:00,200.0,200.05,198.69,199.2,68392.0,192.5684,192.6165,191.3071,191.7981,68392.0
2020-09-08 10:05:00,199.2,199.74,199.0,199.57,33627.0,191.7981,192.3181,191.6056,192.1544,33627.0
2020-09-08 10:10:00,199.81,199.97,199.59,199.71,10326.0,192.3855,192.5395,192.1736,192.2892,10326.0
2020-09-08 10:15:00,199.72,199.93,199.46,199.61,15346.0,192.2988,192.501,192.0485,192.1929,15346.0
2020-09-08 10:20:00,199.48,200.03,199.16,200.03,21582.0,192.0677,192.5973,191.7596,192.5973,21582.0
2020-09-08 10:25:00,199.94,200.26,199.94,200.2,19898.0,192.5106,192.8187,192.5106,192.761,19898.0
2020-09-08 10:30:00,200.19,200.43,200.01,200.17,4994.0,192.7513,192.9824,192.578,192.7321,4994.0
2020-09-08 10:35:00,200.25,200.68,200.19,200.56,4975.0,192.8091,193.2231,192.7513,193.1076,4975.0
2020-09-08 10:40:00,200.57,200.57,199.88,200.09,9847.0,193.1172,193.1172,192.4529,192.6551,9847.0
2020-09-08 10:45:00,200.02,200.2,199.84,199.98,21032.0,192.5877,192.761,192.4144,192.5492,21032.0
2020-09-08 10:50:00,199.92,200.35,199.86,200.04,11125.0,192.4914,192.9054,192.4336,192.6069,11125.0
2020-09-08 10:55:00,200.0,200.22,199.38,199.39,40543.0,192.5684,192.7802,191.9714,191.9811,40543.0
2020-09-08 11:00:00,199.27,199.9,199.07,199.86,4737.0,191.8655,192.4721,191.673,192.4336,4737.0
2020-09-08 11:05:00,199.96,199.96,199.14,199.53,7730.0,192.5299,192.5299,191.7404,192.1159,7730.0
2020-09-08 11:10:00,199.63,199.63,199.02,199.16,5668.0,192.2122,192.2122,191.6248,191.7596,5668.0
2020-09-08 11:15:00,199.3,199.57,199.13,199.56,4219.0,191.8944,192.1544,191.7307,192.1448,4219.0
2020-09-08 11:20:00,199.62,199.85,199.5,199.64,11376.0,192.2025,192.424,192.087,192.2218,11376.0
2020-09-08 11:25:00,199.6,199.72,199.25,199.31,6932.0,192.1833,192.2988,191.8463,191.904,6932.0
2020-09-08 11:30:00,199.28,199.44,198.81,198.95,7405.0,191.8752,192.0292,191.4226,191.5574,7405.0
2020-09-08 11:35:00,198.98,199.21,198.95,199.11,6507.0,191.5863,191.8078,191.5574,191.7115,6507.0
2020-09-08 11:40:00,199.0,199.53,198.92,199.5,8268.0,191.6056,192.1159,191.5285,192.087,8268.0
2020-09-08 11:45:00,199.39,199.47,199.06,199.22,9938.0,191.9811,192.0581,191.6633,191.8174,9938.0
2020-09-08 11:50:00,199.31,199.38,198.74,198.98,8886.0,191.904,191.9714,191.3552,191.5863,8886.0
2020-09-08 11:55:00,198.88,199.48,198.82,199.31,3622.0,191.49,192.0677,191.4323,191.904,3622.0
2020-09-08 12:00:00,199.28,199.4,199.1,199.19,8406.0,191.8752,191.9907,191.7018,191.7885,8406.0
2020-09-08 12:05:00,199.01,199.33,198.87,199.21,5218.0,191.6152,191.9233,191.4804,191.8078,5218.0
2020-09-08 12:10:00,199.23,199.4,199.21,199.25,2616.0,191.827,191.9907,191.8078,191.8463,2616.0
2020-09-08 12:15:00,199.39,199.46,199.26,199.37,2500.0,191.9811,192.0485,191.8559,191.9618,2500.0
2020-09-08 12:20:00,199.39,199.41,199.21,199.38,4281.0,191.9811,192.0003,191.8078,191.9714,4281.0
2020-09-08 12:25:00,199.35,199.44,199.05,199.09,4100.0,191.9426,192.0292,191.6537,191.6922,4100.0
2020-09-08 12:30:00,199.14,199.15,198.82,198.89,12738.0,191.7404,191.75,191.4323,191.4997,12738.0
2020-09-08 12:35:00,198.9,199.33,198.85,199.17,36202.0,191.5093,191.9233,191.4611,191.7692,36202.0
2020-09-08 12:40:00,199.2,199.7,199.14,199.32,29338.0,191.7981,192.2796,191.7404,191.9137,29338.0
2020-09-08 12:45:00,199.39,200.05,199.39,200.05,3454.0,191.9811,192.6165,191.9811,192.6165,3454.0
2020-09-08 12:50:00,200.0,200.14,199.87,199.92,7575.0,192.5684,192.7032,192.4432,192.4914,7575.0
2020-09-08 12:55:00,199.95,200.1,199.81,200.1,3906.0,192.5203,192.6647,192.3855,192.6647,3906.0
2020-09-08 13:00:00,200.1,200.27,200.04,200.26,3401.0,192.6647,192.8284,192.6069,192.8187,3401.0
2020-09-08 13:05:00,200.27,200.47,200.07,200.1,10589.0,192.8284,193.0209,192.6358,192.6647,10589.0
2020-09-08 13:10:00,200.14,200.47,200.14,200.21,6276.0,192.7032,193.0209,192.7032,192.7706,6276.0
2020-09-08 13:15:00,200.28,200.48,200.21,200.4,3277.0,192.838,193.0306,192.7706,192.9535,3277.0
2020-09-08 13:20:00,200.47,200.51,200.29,200.36,7250.0,193.0209,193.0595,192.8476,192.915,7250.0
2020-09-08 13:25:00,200.3,200.53,200.29,200.38,8158.0,192.8573,193.0787,192.8476,192.9343,8158.0
2020-09-08 13:30:00,200.32,200.34,199.98,200.2,10435.0,192.8765,192.8958,192.5492,192.761,10435.0
2020-09-08 13:35:00,200.18,200.89,200.18,200.71,8490.0,192.7417,193.4253,192.7417,193.252,8490.0
2020-09-08 13:40:00,200.66,200.88,200.66,200.87,5928.0,193.2039,193.4157,193.2039,193.4061,5928.0
2020-09-08 13:45:00,200.93,201.06,200.71,201.05,6320.0,193.4638,193.589,193.252,193.5794,6320.0
2020-09-08 13:50:00,201.08,201.56,201.08,201.29,9349.0,193.6083,194.0704,193.6083,193.8105,9349.0
2020-09-08 13:55:00,201.3,201.34,201.16,201.19,5767.0,193.8201,193.8586,193.6853,193.7142,5767.0
2020-09-08 14:00:00,201.25,201.31,200.97,200.98,6851.0,193.772,193.8297,193.5024,193.512,6851.0
2020-09-08 14:05:00,201.07,201.12,200.92,201.0,5797.0,193.5986,193.6468,193.4542,193.5312,5797.0
2020-09-08 14:10:00,201.0,201.1,200.91,200.92,7137.0,193.5312,193.6275,193.4446,193.4542,7137.0
2020-09-08 14:15:00,200.94,201.08,200.63,200.71,5302.0,193.4735,193.6083,193.175,193.252,5302.0
2020-09-08 14:20:00,200.77,200.77,200.38,200.42,4118.0,193.3098,193.3098,192.9343,192.9728,4118.0
2020-09-08 14:25:00,200.43,200.44,199.95,200.03,4532.0,192.9824,192.9921,192.5203,192.5973,4532.0
2020-09-08 14:30:00,200.0,200.0,199.4,199.51,5652.0,192.5684,192.5684,191.9907,192.0966,5652.0
2020-09-08 14:35:00,199.53,199.61,198.9,198.9,3979.0,192.1159,192.1929,191.5093,191.5093,3979.0
2020-09-08 14:40:00,199.07,199.15,198.71,198.78,7873.0,191.673,191.75,191.3263,191.3937,7873.0
2020-09-08 14:45:00,198.84,199.12,198.47,198.68,12159.0,191.4515,191.7211,191.0953,191.2975,12159.0
2020-09-08 14:50:00,198.62,198.81,198.44,198.69,8052.0,191.2397,191.4226,191.0664,191.3071,8052.0
2020-09-08 14:55:00,198.74,199.54,198.72,199.54,7706.0,191.3552,192.1255,191.336,192.1255,7706.0
2020-09-08 15:00:00,199.38,199.45,198.3,198.3,7408.0,191.9714,192.0388,190.9316,190.9316,7408.0
2020-09-08 15:05:00,198.4,198.59,198.19,198.26,7351.0,191.0279,191.2108,190.8257,190.8931,7351.0
2020-09-08 15:10:00,198.47,198.88,198.46,198.65,6906.0,191.0953,191.49,191.0856,191.2686,6906.0
2020-09-08 15:15:00,198.59,198.99,198.49,198.9,10709.0,191.2108,191.5959,191.1145,191.5093,10709.0
2020-09-08 15:20:00,198.97,199.46,198.95,199.39,11357.0,191.5767,192.0485,191.5574,191.9811,11357.0
2020-09-08 15:25:00,199.5,199.56,199.2,199.38,9873.0,192.087,192.1448,191.7981,191.9714,9873.0
2020-09-08 15:30:00,199.41,199.74,199.41,199.63,12518.0,192.0003,192.3181,192.0003,192.2122,12518.0
2020-09-08 15:35:00,199.69,200.16,199.68,200.01,11574.0,192.2699,192.7225,192.2603,192.578,11574.0
2020-09-08 15:40:00,199.95,200.11,199.73,199.83,23410.0,192.5203,192.6743,192.3084,192.4047,23410.0
2020-09-08 15:45:00,199.82,199.92,199.38,199.68,29003.0,192.3951,192.4914,191.9714,192.2603,29003.0
2020-09-08 15:50:00,199.67,199.67,197.84,198.01,43301.0,192.2507,192.2507,190.4887,190.6524,43301.0
2020-09-08 15:55:00,198.11,198.33,197.86,197.95,126982.0,190.7486,190.9605,190.5079,190.5946,126982.0
2020-09-09 09:30:00,200.14,200.93,199.35,200.43,12311.0,192.7032,193.4638,191.9426,192.9824,12311.0
2020-09-09 09:35:00,200.4,200.89,200.12,200.53,4507.0,192.9535,193.4253,192.6839,193.0787,4507.0
2020-09-09 09:40:00,200.88,201.33,200.75,201.14,3599.0,193.4157,193.849,193.2905,193.666,3599.0
2020-09-09 09:45:00,201.26,202.11,201.0,201.7,7557.0,193.7816,194.6,193.5312,194.2052,7557.0
2020-09-09 09:50:00,201.64,202.8,201.58,202.8,14528.0,194.1475,195.2644,194.0897,195.2644,14528.0
2020-09-09 09:55:00,202.92,203.16,202.5,203.05,8400.0,195.3799,195.611,194.9755,195.5051,8400.0
2020-09-09 10:00:00,202.91,203.03,202.5,202.56,7398.0,195.3703,195.4858,194.9755,195.0333,7398.0
2020-09-09 10:05:00,202.55,202.57,201.45,201.7,9914.0,195.0237,195.0429,193.9645,194.2052,9914.0
2020-09-09 10:10:00,201.53,202.59,201.53,202.03,5102.0,194.0416,195.0622,194.0416,194.523,5102.0
2020-09-09 10:15:00,202.2,203.0,202.2,202.75,6657.0,194.6867,195.4569,194.6867,195.2162,6657.0
2020-09-09 10:20:00,202.74,203.08,202.45,203.03,30812.0,195.2066,195.534,194.9274,195.4858,30812.0
2020-09-09 10:25:00,203.02,203.02,202.11,202.11,7000.0,195.4762,195.4762,194.6,194.6,7000.0
2020-09-09 10:30:00,202.17,202.24,201.83,201.83,3385.0,194.6578,194.7252,194.3304,194.3304,3385.0
2020-09-09 10:35:00,201.9,202.11,201.78,201.98,3204.0,194.3978,194.6,194.2823,194.4748,3204.0
2020-09-09 10:40:00,202.06,202.29,201.99,202.16,4603.0,194.5519,194.7733,194.4845,194.6481,4603.0
2020-09-09 10:45:00,202.2,202.21,201.61,201.61,4687.0,194.6867,194.6963,194.1186,194.1186,4687.0
2020-09-09 10:50:00,201.55,201.55,201.16,201.16,2115.0,194.0608,194.0608,193.6853,193.6853,2115.0
2020-09-09 10:55:00,201.24,201.29,200.72,200.93,5741.0,193.7623,193.8105,193.2617,193.4638,5741.0
2020-09-09 11:00:00,201.06,201.36,200.97,201.28,2200.0,193.589,193.8779,193.5024,193.8008,2200.0
2020-09-09 11:05:00,201.61,201.61,201.26,201.4,2624.0,194.1186,194.1186,193.7816,193.9164,2624.0
2020-09-09 11:10:00,201.23,201.46,201.14,201.44,3948.0,193.7527,193.9742,193.666,193.9549,3948.0
2020-09-09 11:15:00,201.55,201.69,201.53,201.69,2608.0,194.0608,194.1956,194.0416,194.1956,2608.0
2020-09-09 11:20:00,201.75,201.97,201.7,201.7,6482.0,194.2534,194.4652,194.2052,194.2052,6482.0
2020-09-09 11:25:00,201.59,201.77,201.45,201.74,9260.0,194.0993,194.2726,193.9645,194.2438,9260.0
2020-09-09 11:30:00,201.71,201.73,201.37,201.44,10099.0,194.2149,194.2341,193.8875,193.9549,10099.0
2020-09-09 11:35:00,201.45,201.56,201.38,201.46,6415.0,193.9645,194.0704,193.8971,193.9742,6415.0
2020-09-09 11:40:00,201.59,201.79,201.55,201.69,6602.0,194.0993,194.2919,194.0608,194.1956,6602.0
2020-09-09 11:45:00,201.8,202.15,201.76,202.04,2533.0,194.3015,194.6385,194.263,194.5326,2533.0
2020-09-09 11:50:00,202.03,202.16,201.99,202.08,2730.0,194.523,194.6481,194.4845,194.5711,2730.0
2020-09-09 11:55:00,202.17,202.53,202.12,202.53,4786.0,194.6578,195.0044,194.6096,195.0044,4786.0
2020-09-09 12:00:00,202.57,202.63,202.4,202.46,3041.0,195.0429,195.1007,194.8792,194.937,3041.0
2020-09-09 12:05:00,202.53,202.58,202.33,202.39,2587.0,195.0044,195.0525,194.8118,194.8696,2587.0
2020-09-09 12:10:00,202.43,202.55,202.38,202.43,3578.0,194.9081,195.0237,194.86,194.9081,3578.0
2020-09-09 12:15:00,202.45,202.49,202.23,202.31,3504.0,194.9274,194.9659,194.7155,194.7926,3504.0
2020-09-09 12:20:00,202.24,202.38,202.23,202.3,5807.0,194.7252,194.86,194.7155,194.7829,5807.0
2020-09-09 12:25:00,202.31,202.31,201.78,201.82,22604.0,194.7926,194.7926,194.2823,194.3208,22604.0
2020-09-09 12:30:00,202.09,202.2,202.05,202.07,2130.0,194.5807,194.6867,194.5422,194.5615,2130.0
2020-09-09 12:35:00,202.11,202.55,202.11,202.48,3654.0,194.6,195.0237,194.6,194.9563,3654.0
2020-09-09 12:40:00,202.45,202.47,202.22,202.47,4420.0,194.9274,194.9466,194.7059,194.9466,4420.0
2020-09-09 12:45:00,202.43,202.43,202.1,202.1,1300.0,194.9081,194.9081,194.5904,194.5904,1300.0
2020-09-09 12:50:00,202.06,202.07,201.83,201.91,1901.0,194.5519,194.5615,194.3304,194.4074,1901.0
2020-09-09 12:55:00,201.93,201.96,201.77,201.93,3459.0,194.4267,194.4556,194.2726,194.4267,3459.0
2020-09-09 13:00:00,201.92,202.35,201.91,202.25,3500.0,194.4171,194.8311,194.4074,194.7348,3500.0
2020-09-09 13:05:00,202.34,202.44,202.25,202.35,3300.0,194.8215,194.9177,194.7348,194.8311,3300.0
2020-09-09 13:10:00,202.32,202.65,202.25,202.49,4988.0,194.8022,195.1199,194.7348,194.9659,4988.0
2020-09-09 13:15:00,202.55,202.83,202.51,202.76,6472.0,195.0237,195.2932,194.9851,195.2259,6472.0
2020-09-09 13:20:00,202.8,203.0,202.69,203.0,4731.0,195.2644,195.4569,195.1585,195.4569,4731.0
2020-09-09 13:25:00,203.03,203.26,202.83,202.83,7833.0,195.4858,195.7073,195.2932,195.2932,7833.0
2020-09-09 13:30:00,202.87,203.32,202.84,203.27,8432.0,195.3318,195.765,195.3029,195.7169,8432.0
2020-09-09 13:35:00,203.27,203.44,203.27,203.34,4200.0,195.7169,195.8806,195.7169,195.7843,4200.0
2020-09-09 13:40:00,203.4,203.4,203.29,203.31,2315.0,195.8421,195.8421,195.7362,195.7554,2315.0
2020-09-09 13:45:00,203.27,203.31,202.96,203.21,4306.0,195.7169,195.7554,195.4184,195.6591,4306.0
2020-09-09 13:50:00,203.12,203.17,202.95,202.96,4000.0,195.5725,195.6206,195.4088,195.4184,4000.0
2020-09-09 13:55:00,202.96,203.19,202.96,203.16,4290.0,195.4184,195.6399,195.4184,195.611,4290.0
2020-09-09 14:00:00,203.18,203.28,202.93,202.93,4340.0,195.6302,195.7265,195.3895,195.3895,4340.0
2020-09-09 14:05:00,202.97,203.34,202.97,203.28,4192.0,195.428,195.7843,195.428,195.7265,4192.0
2020-09-09 14:10:00,203.34,203.45,203.29,203.31,14582.0,195.7843,195.8902,195.7362,195.7554,14582.0
2020-09-09 14:15:00,203.37,203.94,203.36,203.82,6671.0,195.8132,196.362,195.8036,196.2465,6671.0
2020-09-09 14:20:00,203.89,204.07,203.83,204.02,4468.0,196.3139,196.4872,196.2561,196.439,4468.0
2020-09-09 14:25:00,204.19,204.19,203.86,203.89,4465.0,196.6027,196.6027,196.285,196.3139,4465.0
2020-09-09 14:30:00,203.94,204.46,203.94,204.39,5169.0,196.362,196.8627,196.362,196.7953,5169.0
2020-09-09 14:35:00,204.31,204.44,204.25,204.3,8230.0,196.7183,196.8434,196.6605,196.7086,8230.0
2020-09-09 14:40:00,204.3,204.5,204.05,204.4,11047.0,196.7086,196.9012,196.4679,196.8049,11047.0
2020-09-09 14:45:00,204.4,204.43,204.25,204.41,6508.0,196.8049,196.8338,196.6605,196.8145,6508.0
2020-09-09 14:50:00,204.39,204.64,204.36,204.64,4702.0,196.7953,197.036,196.7664,197.036,4702.0
2020-09-09 14:55:00,204.69,204.99,204.69,204.96,5614.0,197.0841,197.373,197.0841,197.3441,5614.0
2020-09-09 15:00:00,205.01,205.16,204.94,205.02,8056.0,197.3922,197.5367,197.3248,197.4019,8056.0
2020-09-09 15:05:00,205.02,205.12,204.9,205.12,5595.0,197.4019,197.4982,197.2863,197.4982,5595.0
2020-09-09 15:10:00,205.18,205.22,205.04,205.19,8138.0,197.5559,197.5944,197.4211,197.5656,8138.0
2020-09-09 15:15:00,205.16,205.36,205.04,205.35,8731.0,197.5367,197.7292,197.4211,197.7196,8731.0
2020-09-09 15:20:00,205.34,205.6,205.12,205.34,7519.0,197.71,197.9603,197.4982,197.71,7519.0
2020-09-09 15:25:00,205.29,205.31,205.0,205.27,9705.0,197.6618,197.6811,197.3826,197.6426,9705.0
2020-09-09 15:30:00,205.24,205.33,204.87,204.87,9516.0,197.6137,197.7004,197.2574,197.2574,9516.0
2020-09-09 15:35:00,204.88,205.04,204.66,204.71,15997.0,197.2671,197.4211,197.0553,197.1034,15997.0
2020-09-09 15:40:00,204.69,204.8,204.39,204.58,18870.0,197.0841,197.19,196.7953,196.9782,18870.0
2020-09-09 15:45:00,204.54,204.6,204.04,204.24,17523.0,196.9397,196.9975,196.4583,196.6509,17523.0
2020-09-09 15:50:00,204.2,204.39,204.01,204.28,19465.0,196.6123,196.7953,196.4294,196.6894,19465.0
2020-09-09 15:55:00,204.26,204.28,203.51,203.66,41585.0,196.6701,196.6894,195.948,196.0924,41585.0
2020-09-10 09:30:00,204.36,205.18,203.34,204.08,14453.0,196.7664,197.5559,195.7843,196.4968,14453.0
2020-09-10 09:35:00,203.77,204.74,203.59,204.56,2208.0,196.1983,197.1323,196.025,196.959,2208.0
2020-09-10 09:40:00,204.8,204.91,204.32,204.77,8163.0,197.19,197.296,196.7279,197.1612,8163.0
2020-09-10 09:45:00,204.66,205.52,204.64,205.44,11328.0,197.0553,197.8833,197.036,197.8063,11328.0
2020-09-10 09:50:00,205.46,205.48,204.9,205.26,5533.0,197.8255,197.8448,197.2863,197.633,5533.0
2020-09-10 09:55:00,205.37,206.07,205.25,205.26,16389.0,197.7389,198.4129,197.6233,197.633,16389.0
2020-09-10 10:00:00,205.33,205.89,205.33,205.71,9891.0,197.7004,198.2395,197.7004,198.0662,9891.0
2020-09-10 10:05:00,205.63,205.81,205.32,205.36,8138.0,197.9892,198.1625,197.6907,197.7292,8138.0
2020-09-10 10:10:00,205.39,205.48,205.13,205.4,6586.0,197.7581,197.8448,197.5078,197.7678,6586.0
2020-09-10 10:15:00,205.47,206.27,205.47,206.12,4646.0,197.8352,198.6054,197.8352,198.461,4646.0
2020-09-10 10:20:00,206.16,206.4,205.93,206.21,9297.0,198.4995,198.7306,198.2781,198.5477,9297.0
2020-09-10 10:25:00,206.09,206.09,205.34,205.42,16528.0,198.4321,198.4321,197.71,197.787,16528.0
2020-09-10 10:30:00,205.55,205.86,205.44,205.47,8643.0,197.9122,198.2107,197.8063,197.8352,8643.0
2020-09-10 10:35:00,205.54,205.75,205.28,205.3,11597.0,197.9026,198.1047,197.6522,197.6715,11597.0
2020-09-10 10:40:00,205.32,205.46,204.93,205.38,10829.0,197.6907,197.8255,197.3152,197.7485,10829.0
2020-09-10 10:45:00,205.28,205.28,204.14,204.55,9743.0,197.6522,197.6522,196.5546,196.9493,9743.0
2020-09-10 10:50:00,204.64,204.89,204.52,204.69,13345.0,197.036,197.2767,196.9205,197.0841,13345.0
2020-09-10 10:55:00,204.62,204.85,203.6,203.85,13255.0,197.0167,197.2382,196.0346,196.2753,13255.0
2020-09-10 11:00:00,203.88,204.26,203.71,204.19,10605.0,196.3042,196.6701,196.1406,196.6027,10605.0
2020-09-10 11:05:00,204.15,204.4,203.77,204.28,7769.0,196.5642,196.8049,196.1983,196.6894,7769.0
2020-09-10 11:10:00,204.33,205.0,204.15,204.9,12635.0,196.7375,197.3826,196.5642,197.2863,12635.0
2020-09-10 11:15:00,204.84,204.89,204.02,204.44,8827.0,197.2286,197.2767,196.439,196.8434,8827.0
2020-09-10 11:20:00,204.55,205.02,204.42,204.81,6209.0,196.9493,197.4019,196.8242,197.1997,6209.0
2020-09-10 11:25:00,204.77,204.92,204.62,204.87,8751.0,197.1612,197.3056,197.0167,197.2574,8751.0
2020-09-10 11:30:00,204.9,205.04,204.75,204.84,6014.0,197.2863,197.4211,197.1419,197.2286,6014.0
2020-09-10 11:35:00,204.8,205.14,204.8,204.92,6745.0,197.19,197.5174,197.19,197.3056,6745.0
2020-09-10 11:40:00,204.98,205.08,204.8,204.81,5313.0,197.3634,197.4596,197.19,197.1997,5313.0
2020-09-10 11:45:00,204.81,204.82,204.27,204.81,3942.0,197.1997,197.2093,196.6797,197.1997,3942.0
2020-09-10 11:50:00,204.8,204.95,204.36,204.38,8546.0,197.19,197.3345,196.7664,196.7857,8546.0
2020-09-10 11:55:00,204.38,204.38,203.98,204.12,5633.0,196.7857,196.7857,196.4005,196.5353,5633.0
2020-09-10 12:00:00,204.12,204.27,203.47,203.5,8282.0,196.5353,196.6797,195.9095,195.9384,8282.0
2020-09-10 12:05:00,203.61,203.92,203.57,203.68,4951.0,196.0443,196.3427,196.0058,196.1117,4951.0
2020-09-10 12:10:00,203.71,204.14,203.71,203.96,6130.0,196.1406,196.5546,196.1406,196.3813,6130.0
2020-09-10 12:15:00,203.94,204.22,203.86,204.14,4810.0,196.362,196.6316,196.285,196.5546,4810.0
2020-09-10 12:20:00,204.25,204.26,203.89,204.0,7111.0,196.6605,196.6701,196.3139,196.4198,7111.0
2020-09-10 12:25:00,203.98,204.37,203.93,204.37,4542.0,196.4005,196.776,196.3524,196.776,4542.0
2020-09-10 12:30:00,204.31,204.5,204.17,204.22,9341.0,196.7183,196.9012,196.5835,196.6316,9341.0
2020-09-10 12:35:00,204.06,204.09,203.49,203.51,5406.0,196.4775,196.5064,195.9287,195.948,5406.0
2020-09-10 12:40:00,203.54,203.59,202.91,202.91,5632.0,195.9769,196.025,195.3703,195.3703,5632.0
2020-09-10 12:45:00,203.0,203.33,202.79,202.88,5396.0,195.4569,195.7747,195.2547,195.3414,5396.0
2020-09-10 12:50:00,202.9,203.47,202.9,203.43,5032.0,195.3606,195.9095,195.3606,195.871,5032.0
2020-09-10 12:55:00,203.41,203.66,203.37,203.52,4769.0,195.8517,196.0924,195.8132,195.9576,4769.0
2020-09-10 13:00:00,203.56,203.61,203.37,203.47,4073.0,195.9961,196.0443,195.8132,195.9095,4073.0
2020-09-10 13:05:00,203.48,203.66,203.39,203.55,3902.0,195.9191,196.0924,195.8324,195.9865,3902.0
2020-09-10 13:10:00,203.59,203.7,203.53,203.67,3911.0,196.025,196.1309,195.9672,196.102,3911.0
2020-09-10 13:15:00,203.71,204.22,203.66,204.22,7289.0,196.1406,196.6316,196.0924,196.6316,7289.0
2020-09-10 13:20:00,204.28,204.44,204.17,204.17,2952.0,196.6894,196.8434,196.5835,196.5835,2952.0
2020-09-10 13:25:00,204.15,204.24,203.9,203.97,4577.0,196.5642,196.6509,196.3235,196.3909,4577.0
2020-09-10 13:30:00,203.97,204.38,203.96,204.18,4712.0,196.3909,196.7857,196.3813,196.5931,4712.0
2020-09-10 13:35:00,204.28,204.3,204.02,204.08,3648.0,196.6894,196.7086,196.439,196.4968,3648.0
2020-09-10 13:40:00,204.02,204.15,203.92,204.01,5148.0,196.439,196.5642,196.3427,196.4294,5148.0
2020-09-10 13:45:00,204.02,204.09,203.82,203.97,6739.0,196.439,196.5064,196.2465,196.3909,6739.0
2020-09-10 13:50:00,204.12,204.16,203.65,203.74,4982.0,196.5353,196.5738,196.0828,196.1694,4982.0
2020-09-10 13:55:00,203.74,204.11,203.7,203.86,6042.0,196.1694,196.5257,196.1309,196.285,6042.0
2020-09-10 14:00:00,203.83,204.34,203.81,204.24,6829.0,196.2561,196.7471,196.2368,196.6509,6829.0
2020-09-10 14:05:00,204.24,204.27,204.01,204.27,4716.0,196.6509,196.6797,196.4294,196.6797,4716.0
2020-09-10 14:10:00,204.28,204.39,204.08,204.13,7408.0,196.6894,196.7953,196.4968,196.5449,7408.0
2020-09-10 14:15:00,204.17,204.17,203.79,203.88,9194.0,196.5835,196.5835,196.2176,196.3042,9194.0
2020-09-10 14:20:00,203.98,204.0,203.42,203.47,11201.0,196.4005,196.4198,195.8613,195.9095,11201.0
2020-09-10 14:25:00,203.49,203.9,203.06,203.08,8920.0,195.9287,196.3235,195.5147,195.534,8920.0
2020-09-10 14:30:00,203.09,203.43,202.69,203.19,7538.0,195.5436,195.871,195.1585,195.6399,7538.0
2020-09-10 14:35:00,203.12,203.45,203.07,203.45,7120.0,195.5725,195.8902,195.5243,195.8902,7120.0
2020-09-10 14:40:00,203.4,203.47,203.08,203.17,5918.0,195.8421,195.9095,195.534,195.6206,5918.0
2020-09-10 14:45:00,203.18,204.24,203.18,204.17,16519.0,195.6302,196.6509,195.6302,196.5835,16519.0
2020-09-10 14:50:00,204.09,204.17,203.62,203.71,10274.0,196.5064,196.5835,196.0539,196.1406,10274.0
2020-09-10 14:55:00,203.78,204.29,203.71,204.04,6115.0,196.2079,196.699,196.1406,196.4583,6115.0
2020-09-10 15:00:00,204.21,204.5,204.04,204.22,19162.0,196.622,196.9012,196.4583,196.6316,19162.0
2020-09-10 15:05:00,204.11,204.3,203.74,203.82,12312.0,196.5257,196.7086,196.1694,196.2465,12312.0
2020-09-10 15:10:00,203.8,204.09,203.67,203.87,10185.0,196.2272,196.5064,196.102,196.2946,10185.0
2020-09-10 15:15:00,203.78,203.9,203.4,203.85,26868.0,196.2079,196.3235,195.8421,196.2753,26868.0
2020-09-10 15:20:00,203.83,203.94,203.28,203.28,13133.0,196.2561,196.362,195.7265,195.7265,13133.0
2020-09-10 15:25:00,203.28,203.69,203.03,203.48,14148.0,195.7265,196.1213,195.4858,195.9191,14148.0
2020-09-10 15:30:00,203.41,203.7,203.19,203.53,10886.0,195.8517,196.1309,195.6399,195.9672,10886.0
2020-09-10 15:35:00,203.48,203.9,203.39,203.48,25814.0,195.9191,196.3235,195.8324,195.9191,25814.0
2020-09-10 15:40:00,203.56,203.68,203.22,203.57,20905.0,195.9961,196.1117,195.6688,196.0058,20905.0
2020-09-10 15:45:00,203.56,203.56,202.2,202.66,36080.0,195.9961,195.9961,194.6867,195.1296,36080.0
2020-09-10 15:50:00,202.4,202.77,201.76,202.4,38918.0,194.8792,195.2355,194.263,194.8792,38918.0
2020-09-10 15:55:00,202.43,202.64,201.91,202.04,89293.0,194.9081,195.1103,194.4074,194.5326,89293.0
2020-09-11 09:30:00,202.26,203.07,201.87,202.19,9054.0,194.7444,195.5243,194.3689,194.677,9054.0
2020-09-11 09:35:00,202.15,202.35,201.51,201.78,16947.0,194.6385,194.8311,194.0223,194.2823,16947.0
2020-09-11 09:40:00,201.58,202.21,201.35,201.67,8518.0,194.0897,194.6963,193.8682,194.1764,8518.0
2020-09-11 09:45:00,201.67,201.84,201.41,201.44,9007.0,194.1764,194.34,193.926,193.9549,9007.0
2020-09-11 09:50:00,201.41,201.87,201.19,201.41,10372.0,193.926,194.3689,193.7142,193.926,10372.0
2020-09-11 09:55:00,201.34,201.35,200.91,201.12,7537.0,193.8586,193.8682,193.4446,193.6468,7537.0
2020-09-11 10:00:00,201.11,201.55,201.02,201.22,7974.0,193.6372,194.0608,193.5505,193.7431,7974.0
2020-09-11 10:05:00,201.2,201.6,201.01,201.02,10198.0,193.7238,194.109,193.5409,193.5505,10198.0
2020-09-11 10:10:00,200.98,201.35,200.68,201.35,15280.0,193.512,193.8682,193.2231,193.8682,15280.0
2020-09-11 10:15:00,201.27,201.8,201.09,201.24,7663.0,193.7912,194.3015,193.6179,193.7623,7663.0
2020-09-11 10:20:00,201.34,201.5,201.11,201.4,9224.0,193.8586,194.0127,193.6372,193.9164,9224.0
2020-09-11 10:25:00,201.59,201.62,201.13,201.19,9870.0,194.0993,194.1282,193.6564,193.7142,9870.0
2020-09-11 10:30:00,201.29,201.37,200.94,200.98,8110.0,193.8105,193.8875,193.4735,193.512,8110.0
2020-09-11 10:35:00,200.91,201.4,200.91,201.33,9178.0,193.4446,193.9164,193.4446,193.849,9178.0
2020-09-11 10:40:00,201.37,201.97,201.37,201.8,16453.0,193.8875,194.4652,193.8875,194.3015,16453.0
2020-09-11 10:45:00,201.8,201.8,201.33,201.54,11232.0,194.3015,194.3015,193.849,194.0512,11232.0
2020-09-11 10:50:00,201.55,201.94,201.47,201.48,29855.0,194.0608,194.4363,193.9838,193.9934,29855.0
2020-09-11 10:55:00,201.56,201.63,201.16,201.16,16442.0,194.0704,194.1378,193.6853,193.6853,16442.0
2020-09-11 11:00:00,201.23,201.61,201.04,201.6,7175.0,193.7527,194.1186,193.5698,194.109,7175.0
2020-09-11 11:05:00,201.65,201.93,201.53,201.88,8174.0,194.1571,194.4267,194.0416,194.3785,8174.0
2020-09-11 11:10:00,201.89,202.26,201.81,202.26,8973.0,194.3882,194.7444,194.3112,194.7444,8973.0
2020-09-11 11:15:00,202.29,202.71,202.19,202.71,14801.0,194.7733,195.1777,194.677,195.1777,14801.0
2020-09-11 11:20:00,202.6,202.63,202.09,202.57,7605.0,195.0718,195.1007,194.5807,195.0429,7605.0
2020-09-11 11:25:00,202.48,202.54,202.1,202.26,9551.0,194.9563,195.014,194.5904,194.7444,9551.0
2020-09-11 11:30:00,202.26,202.38,202.1,202.2,5200.0,194.7444,194.86,194.5904,194.6867,5200.0
2020-09-11 11:35:00,202.11,202.3,201.87,202.06,11992.0,194.6,194.7829,194.3689,194.5519,11992.0
2020-09-11 11:40:00,202.06,202.18,201.82,202.0,8083.0,194.5519,194.6674,194.3208,194.4941,8083.0
2020-09-11 11:45:00,202.02,202.26,202.0,202.25,4832.0,194.5133,194.7444,194.4941,194.7348,4832.0
2020-09-11 11:50:00,202.2,202.38,201.82,202.32,10774.0,194.6867,194.86,194.3208,194.8022,10774.0
2020-09-11 11:55:00,202.38,202.47,202.09,202.27,12615.0,194.86,194.9466,194.5807,194.7541,12615.0
2020-09-11 12:00:00,202.16,202.38,201.96,202.24,8800.0,194.6481,194.86,194.4556,194.7252,8800.0
2020-09-11 12:05:00,202.25,202.49,202.19,202.26,7915.0,194.7348,194.9659,194.677,194.7444,7915.0
2020-09-11 12:10:00,202.24,202.42,202.17,202.23,8467.0,194.7252,194.8985,194.6578,194.7155,8467.0
2020-09-11 12:15:00,202.2,202.41,202.04,202.23,4900.0,194.6867,194.8889,194.5326,194.7155,4900.0
2020-09-11 12:20:00,202.32,202.38,202.14,202.34,5196.0,194.8022,194.86,194.6289,194.8215,5196.0
2020-09-11 12:25:00,202.32,202.46,202.21,202.31,5702.0,194.8022,194.937,194.6963,194.7926,5702.0
2020-09-11 12:30:00,202.23,202.23,201.99,202.01,5950.0,194.7155,194.7155,194.4845,194.5037,5950.0
2020-09-11 12:35:00,201.99,202.07,201.67,201.73,6303.0,194.4845,194.5615,194.1764,194.2341,6303.0
2020-09-11 12:40:00,201.74,201.74,201.42,201.49,3501.0,194.2438,194.2438,193.9356,194.003,3501.0
2020-09-11 12:45:00,201.49,201.51,201.31,201.45,3165.0,194.003,194.0223,193.8297,193.9645,3165.0
2020-09-11 12:50:00,201.38,201.64,201.38,201.41,4501.0,193.8971,194.1475,193.8971,193.926,4501.0
2020-09-11 12:55:00,201.43,201.44,200.95,200.95,3673.0,193.9453,193.9549,193.4831,193.4831,3673.0
2020-09-11 13:00:00,201.05,201.3,200.88,201.3,2513.0,193.5794,193.8201,193.4157,193.8201,2513.0
2020-09-11 13:05:00,201.17,201.24,200.82,200.93,5300.0,193.6949,193.7623,193.3579,193.4638,5300.0
2020-09-11 13:10:00,201.01,201.01,200.63,200.78,5153.0,193.5409,193.5409,193.175,193.3194,5153.0
2020-09-11 13:15:00,200.7,200.81,200.17,200.51,7452.0,193.2424,193.3483,192.7321,193.0595,7452.0
2020-09-11 13:20:00,200.52,200.6,200.17,200.43,2760.0,193.0691,193.1461,192.7321,192.9824,2760.0
2020-09-11 13:25:00,200.33,200.33,199.95,200.14,6098.0,192.8861,192.8861,192.5203,192.7032,6098.0
2020-09-11 13:30:00,200.01,200.21,199.89,200.21,7740.0,192.578,192.7706,192.4625,192.7706,7740.0
2020-09-11 13:35:00,200.13,200.51,200.13,200.38,4641.0,192.6936,193.0595,192.6936,192.9343,4641.0
2020-09-11 13:40:00,200.32,200.6,200.32,200.39,4371.0,192.8765,193.1461,192.8765,192.9439,4371.0
2020-09-11 13:45:00,200.51,200.51,200.1,200.38,2546.0,193.0595,193.0595,192.6647,192.9343,2546.0
2020-09-11 13:50:00,200.32,200.38,199.94,199.99,6353.0,192.8765,192.9343,192.5106,192.5588,6353.0
2020-09-11 13:55:00,199.81,199.87,199.65,199.65,5000.0,192.3855,192.4432,192.2314,192.2314,5000.0
2020-09-11 14:00:00,199.65,199.74,199.5,199.65,6281.0,192.2314,192.3181,192.087,192.2314,6281.0
2020-09-11 14:05:00,199.71,199.98,199.68,199.91,3420.0,192.2892,192.5492,192.2603,192.4818,3420.0
2020-09-11 14:10:00,199.92,200.25,199.83,200.19,6600.0,192.4914,192.8091,192.4047,192.7513,6600.0
2020-09-11 14:15:00,200.26,200.42,200.13,200.42,4852.0,192.8187,192.9728,192.6936,192.9728,4852.0
2020-09-11 14:20:00,200.35,200.37,200.1,200.37,13981.0,192.9054,192.9247,192.6647,192.9247,13981.0
2020-09-11 14:25:00,200.31,200.76,200.28,200.63,12529.0,192.8669,193.3002,192.838,193.175,12529.0
2020-09-11 14:30:00,200.81,200.97,200.7,200.89,3145.0,193.3483,193.5024,193.2424,193.4253,3145.0
2020-09-11 14:35:00,201.12,201.37,200.95,201.19,8812.0,193.6468,193.8875,193.4831,193.7142,8812.0
2020-09-11 14:40:00,201.19,201.34,200.98,201.1,5629.0,193.7142,193.8586,193.512,193.6275,5629.0
2020-09-11 14:45:00,201.08,201.34,201.02,201.13,3525.0,193.6083,193.8586,193.5505,193.6564,3525.0
2020-09-11 14:50:00,201.21,201.51,201.03,201.45,5386.0,193.7334,194.0223,193.5601,193.9645,5386.0
2020-09-11 14:55:00,201.45,201.6,201.26,201.32,5716.0,193.9645,194.109,193.7816,193.8394,5716.0
2020-09-11 15:00:00,201.29,201.39,201.07,201.19,6501.0,193.8105,193.9068,193.5986,193.7142,6501.0
2020-09-11 15:05:00,201.21,201.28,200.96,200.97,4446.0,193.7334,193.8008,193.4927,193.5024,4446.0
2020-09-11 15:10:00,201.14,201.39,200.91,201.39,6869.0,193.666,193.9068,193.4446,193.9068,6869.0
2020-09-11 15:15:00,201.38,201.7,201.35,201.7,5807.0,193.8971,194.2052,193.8682,194.2052,5807.0
2020-09-11 15:20:00,201.66,202.13,201.64,202.06,4921.0,194.1667,194.6193,194.1475,194.5519,4921.0
2020-09-11 15:25:00,202.0,202.17,201.8,201.99,7980.0,194.4941,194.6578,194.3015,194.4845,7980.0
2020-09-11 15:30:00,202.01,202.23,201.99,201.99,11110.0,194.5037,194.7155,194.4845,194.4845,11110.0
2020-09-11 15:35:00,202.05,202.08,201.5,201.5,12120.0,194.5422,194.5711,194.0127,194.0127,12120.0
2020-09-11 15:40:00,201.55,201.68,201.42,201.65,11732.0,194.0608,194.186,193.9356,194.1571,11732.0
2020-09-11 15:45:00,201.74,202.04,201.55,202.02,14466.0,194.2438,194.5326,194.0608,194.5133,14466.0
2020-09-11 15:50:00,201.96,201.97,201.55,201.75,21220.0,194.4556,194.4652,194.0608,194.2534,21220.0
2020-09-11 15:55:00,201.73,201.76,201.36,201.54,57516.0,194.2341,194.263,193.8779,194.0512,57516.0
2020-09-14 09:30:00,203.33,203.33,201.68,202.41,21685.0,195.7747,195.7747,194.186,194.8889,21685.0
2020-09-14 09:35:00,202.42,202.42,201.96,202.31,10203.0,194.8985,194.8985,194.4556,194.7926,10203.0
2020-09-14 09:40:00,202.28,202.47,201.93,202.41,9628.0,194.7637,194.9466,194.4267,194.8889,9628.0
2020-09-14 09:45:00,202.4,203.32,202.26,203.06,6069.0,194.8792,195.765,194.7444,195.5147,6069.0
2020-09-14 09:50:00,203.05,203.52,202.99,203.47,13119.0,195.5051,195.9576,195.4473,195.9095,13119.0
2020-09-14 09:55:00,203.47,204.14,203.34,203.92,15857.0,195.9095,196.5546,195.7843,196.3427,15857.0
2020-09-14 10:00:00,204.0,204.3,203.68,203.78,16180.0,196.4198,196.7086,196.1117,196.2079,16180.0
2020-09-14 10:05:00,203.71,204.38,203.71,203.94,12933.0,196.1406,196.7857,196.1406,196.362,12933.0
2020-09-14 10:10:00,203.94,204.04,203.51,203.51,4512.0,196.362,196.4583,195.948,195.948,4512.0
2020-09-14 10:15:00,203.58,204.25,203.51,204.08,8512.0,196.0154,196.6605,195.948,196.4968,8512.0
2020-09-14 10:20:00,204.11,204.36,203.94,204.22,10489.0,196.5257,196.7664,196.362,196.6316,10489.0
2020-09-14 10:25:00,204.21,204.42,204.14,204.33,6529.0,196.622,196.8242,196.5546,196.7375,6529.0
2020-09-14 10:30:00,204.35,204.35,203.86,203.99,8726.0,196.7568,196.7568,196.285,196.4101,8726.0
2020-09-14 10:35:00,203.97,203.99,203.79,203.79,4805.0,196.3909,196.4101,196.2176,196.2176,4805.0
2020-09-14 10:40:00,203.84,203.88,203.65,203.65,4364.0,196.2657,196.3042,196.0828,196.0828,4364.0
2020-09-14 10:45:00,203.68,203.99,203.64,203.83,5546.0,196.1117,196.4101,196.0732,196.2561,5546.0
2020-09-14 10:50:00,203.83,203.83,203.5,203.54,2407.0,196.2561,196.2561,195.9384,195.9769,2407.0
2020-09-14 10:55:00,203.52,203.54,203.33,203.46,3534.0,195.9576,195.9769,195.7747,195.8998,3534.0
2020-09-14 11:00:00,203.36,203.51,203.33,203.5,3395.0,195.8036,195.948,195.7747,195.9384,3395.0
2020-09-14 11:05:00,203.5,203.51,203.27,203.38,3756.0,195.9384,195.948,195.7169,195.8228,3756.0
2020-09-14 11:10:00,203.36,203.52,203.27,203.36,4955.0,195.8036,195.9576,195.7169,195.8036,4955.0
2020-09-14 11:15:00,203.43,203.55,203.14,203.19,3883.0,195.871,195.9865,195.5917,195.6399,3883.0
2020-09-14 11:20:00,203.13,203.25,203.1,203.17,3306.0,195.5821,195.6976,195.5532,195.6206,3306.0
2020-09-14 11:25:00,203.14,203.24,202.77,202.78,4945.0,195.5917,195.688,195.2355,195.2451,4945.0
2020-09-14 11:30:00,202.78,203.05,202.78,202.94,4521.0,195.2451,195.5051,195.2451,195.3992,4521.0
2020-09-14 11:35:00,202.9,203.31,202.86,203.22,3249.0,195.3606,195.7554,195.3221,195.6688,3249.0
2020-09-14 11:40:00,203.21,203.21,202.99,203.08,2125.0,195.6591,195.6591,195.4473,195.534,2125.0
2020-09-14 11:45:00,203.09,203.09,202.96,202.98,1939.0,195.5436,195.5436,195.4184,195.4377,1939.0
2020-09-14 11:50:00,203.02,203.14,202.64,202.69,4486.0,195.4762,195.5917,195.1103,195.1585,4486.0
2020-09-14 11:55:00,202.76,202.76,202.57,202.65,5052.0,195.2259,195.2259,195.0429,195.1199,5052.0
2020-09-14 12:00:00,202.65,202.74,202.6,202.66,3250.0,195.1199,195.2066,195.0718,195.1296,3250.0
2020-09-14 12:05:00,202.6,202.73,202.53,202.69,6931.0,195.0718,195.197,195.0044,195.1585,6931.0
2020-09-14 12:10:00,202.67,202.81,202.61,202.66,8021.0,195.1392,195.274,195.0814,195.1296,8021.0
2020-09-14 12:15:00,202.61,203.03,202.61,202.93,4809.0,195.0814,195.4858,195.0814,195.3895,4809.0
2020-09-14 12:20:00,203.01,203.35,203.01,203.21,8067.0,195.4666,195.7939,195.4666,195.6591,8067.0
2020-09-14 12:25:00,203.15,203.37,203.14,203.36,2108.0,195.6014,195.8132,195.5917,195.8036,2108.0
2020-09-14 12:30:00,203.39,203.41,203.21,203.36,6529.0,195.8324,195.8517,195.6591,195.8036,6529.0
2020-09-14 12:35:00,203.33,203.43,203.23,203.37,12663.0,195.7747,195.871,195.6784,195.8132,12663.0
2020-09-14 12:40:00,203.33,203.35,203.17,203.31,5700.0,195.7747,195.7939,195.6206,195.7554,5700.0
2020-09-14 12:45:00,203.35,203.35,203.19,203.19,4365.0,195.7939,195.7939,195.6399,195.6399,4365.0
2020-09-14 12:50:00,203.31,203.34,203.12,203.15,5138.0,195.7554,195.7843,195.5725,195.6014,5138.0
2020-09-14 12:55:00,203.2,203.57,203.19,203.54,2001.0,195.6495,196.0058,195.6399,195.9769,2001.0
2020-09-14 13:00:00,203.59,203.63,203.47,203.49,3418.0,196.025,196.0635,195.9095,195.9287,3418.0
2020-09-14 13:05:00,203.47,203.47,203.17,203.17,2056.0,195.9095,195.9095,195.6206,195.6206,2056.0
2020-09-14 13:10:00,203.12,203.14,202.99,203.1,3398.0,195.5725,195.5917,195.4473,195.5532,3398.0
2020-09-14 13:15:00,203.06,203.09,202.89,202.93,3588.0,195.5147,195.5436,195.351,195.3895,3588.0
2020-09-14 13:20:00,202.99,203.12,202.88,203.12,4100.0,195.4473,195.5725,195.3414,195.5725,4100.0
2020-09-14 13:25:00,203.03,203.27,202.98,203.27,1922.0,195.4858,195.7169,195.4377,195.7169,1922.0
2020-09-14 13:30:00,203.31,203.51,203.3,203.3,8687.0,195.7554,195.948,195.7458,195.7458,8687.0
2020-09-14 13:35:00,203.28,203.47,203.18,203.25,3430.0,195.7265,195.9095,195.6302,195.6976,3430.0
2020-09-14 13:40:00,203.29,203.32,203.23,203.28,1400.0,195.7362,195.765,195.6784,195.7265,1400.0
2020-09-14 13:45:00,203.33,203.4,203.21,203.26,29069.0,195.7747,195.8421,195.6591,195.7073,29069.0
2020-09-14 13:50:00,203.38,203.46,203.33,203.38,4012.0,195.8228,195.8998,195.7747,195.8228,4012.0
2020-09-14 13:55:00,203.38,203.41,203.28,203.28,5002.0,195.8228,195.8517,195.7265,195.7265,5002.0
2020-09-14 14:00:00,203.27,203.4,203.24,203.35,4363.0,195.7169,195.8421,195.688,195.7939,4363.0
2020-09-14 14:05:00,203.34,203.41,203.32,203.37,1846.0,195.7843,195.8517,195.765,195.8132,1846.0
2020-09-14 14:10:00,203.41,203.45,203.21,203.31,6061.0,195.8517,195.8902,195.6591,195.7554,6061.0
2020-09-14 14:15:00,203.27,203.34,203.26,203.34,2772.0,195.7169,195.7843,195.7073,195.7843,2772.0
2020-09-14 14:20:00,203.29,203.29,203.15,203.18,4452.0,195.7362,195.7362,195.6014,195.6302,4452.0
2020-09-14 14:25:00,203.16,203.32,203.1,203.18,4434.0,195.611,195.765,195.5532,195.6302,4434.0
2020-09-14 14:30:00,203.22,203.33,203.22,203.23,5909.0,195.6688,195.7747,195.6688,195.6784,5909.0
2020-09-14 14:35:00,203.22,203.26,203.05,203.26,4087.0,195.6688,195.7073,195.5051,195.7073,4087.0
2020-09-14 14:40:00,203.31,203.42,203.06,203.2,5957.0,195.7554,195.8613,195.5147,195.6495,5957.0
2020-09-14 14:45:00,203.21,203.25,203.13,203.17,4467.0,195.6591,195.6976,195.5821,195.6206,4467.0
2020-09-14 14:50:00,203.21,203.38,202.79,202.79,9027.0,195.6591,195.8228,195.2547,195.2547,9027.0
2020-09-14 14:55:00,202.78,202.99,202.55,202.94,5337.0,195.2451,195.4473,195.0237,195.3992,5337.0
2020-09-14 15:00:00,202.87,202.99,202.59,202.59,4114.0,195.3318,195.4473,195.0622,195.0622,4114.0
2020-09-14 15:05:00,202.65,202.97,202.61,202.92,4524.0,195.1199,195.428,195.0814,195.3799,4524.0
2020-09-14 15:10:00,202.85,202.85,202.62,202.63,3588.0,195.3125,195.3125,195.0911,195.1007,3588.0
2020-09-14 15:15:00,202.63,202.7,202.42,202.67,4022.0,195.1007,195.1681,194.8985,195.1392,4022.0
2020-09-14 15:20:00,202.63,202.64,202.1,202.27,4450.0,195.1007,195.1103,194.5904,194.7541,4450.0
2020-09-14 15:25:00,202.31,202.39,202.16,202.36,4835.0,194.7926,194.8696,194.6481,194.8407,4835.0
2020-09-14 15:30:00,202.42,202.51,202.38,202.47,6469.0,194.8985,194.9851,194.86,194.9466,6469.0
2020-09-14 15:35:00,202.44,202.68,202.36,202.65,5180.0,194.9177,195.1488,194.8407,195.1199,5180.0
2020-09-14 15:40:00,202.7,202.92,202.58,202.58,10844.0,195.1681,195.3799,195.0525,195.0525,10844.0
2020-09-14 15:45:00,202.54,203.04,202.54,203.04,14882.0,195.014,195.4954,195.014,195.4954,14882.0
2020-09-14 15:50:00,202.83,203.0,202.46,202.51,20985.0,195.2932,195.4569,194.937,194.9851,20985.0
2020-09-14 15:55:00,202.49,202.49,201.75,201.85,110043.0,194.9659,194.9659,194.2534,194.3497,110043.0
2020-09-15 09:30:00,202.28,203.92,202.28,203.48,14086.0,194.7637,196.3427,194.7637,195.9191,14086.0
2020-09-15 09:35:00,203.51,203.55,202.91,203.23,8308.0,195.948,195.9865,195.3703,195.6784,8308.0
2020-09-15 09:40:00,203.0,203.45,202.99,203.19,8780.0,195.4569,195.8902,195.4473,195.6399,8780.0
2020-09-15 09:45:00,203.23,203.42,203.06,203.17,6772.0,195.6784,195.8613,195.5147,195.6206,6772.0
2020-09-15 09:50:00,203.26,203.47,202.76,202.95,18722.0,195.7073,195.9095,195.2259,195.4088,18722.0
2020-09-15 09:55:00,202.75,202.99,202.61,202.94,15828.0,195.2162,195.4473,195.0814,195.3992,15828.0
2020-09-15 10:00:00,202.84,203.1,202.71,202.72,24483.0,195.3029,195.5532,195.1777,195.1873,24483.0
2020-09-15 10:05:00,202.74,202.82,202.39,202.73,9796.0,195.2066,195.2836,194.8696,195.197,9796.0
2020-09-15 10:10:00,202.7,203.04,202.33,203.04,9241.0,195.1681,195.4954,194.8118,195.4954,9241.0
2020-09-15 10:15:00,203.07,203.4,202.94,203.24,8781.0,195.5243,195.8421,195.3992,195.688,8781.0
2020-09-15 10:20:00,203.24,203.51,203.22,203.33,14088.0,195.688,195.948,195.6688,195.7747,14088.0
2020-09-15 10:25:00,203.29,203.55,203.25,203.49,9669.0,195.7362,195.9865,195.6976,195.9287,9669.0
2020-09-15 10:30:00,203.48,203.57,203.24,203.41,12178.0,195.9191,196.0058,195.688,195.8517,12178.0
2020-09-15 10:35:00,203.49,203.55,203.29,203.38,11893.0,195.9287,195.9865,195.7362,195.8228,11893.0
2020-09-15 10:40:00,203.44,203.53,202.92,203.06,6420.0,195.8806,195.9672,195.3799,195.5147,6420.0
2020-09-15 10:45:00,202.9,203.23,202.78,203.19,4195.0,195.3606,195.6784,195.2451,195.6399,4195.0
2020-09-15 10:50:00,203.33,203.41,203.12,203.3,4462.0,195.7747,195.8517,195.5725,195.7458,4462.0
2020-09-15 10:55:00,203.34,203.49,203.23,203.25,4111.0,195.7843,195.9287,195.6784,195.6976,4111.0
2020-09-15 11:00:00,203.27,203.44,203.21,203.21,4241.0,195.7169,195.8806,195.6591,195.6591,4241.0
2020-09-15 11:05:00,203.26,203.37,203.09,203.18,4132.0,195.7073,195.8132,195.5436,195.6302,4132.0
2020-09-15 11:10:00,203.18,203.19,202.89,202.93,5528.0,195.6302,195.6399,195.351,195.3895,5528.0
2020-09-15 11:15:00,202.89,203.18,202.77,203.18,5534.0,195.351,195.6302,195.2355,195.6302,5534.0
2020-09-15 11:20:00,203.2,203.45,203.0,203.29,5858.0,195.6495,195.8902,195.4569,195.7362,5858.0
2020-09-15 11:25:00,203.26,203.4,203.14,203.4,3591.0,195.7073,195.8421,195.5917,195.8421,3591.0
2020-09-15 11:30:00,203.35,203.43,203.05,203.06,5218.0,195.7939,195.871,195.5051,195.5147,5218.0
2020-09-15 11:35:00,203.09,203.32,203.09,203.14,5359.0,195.5436,195.765,195.5436,195.5917,5359.0
2020-09-15 11:40:00,203.08,203.09,202.9,203.01,3606.0,195.534,195.5436,195.3606,195.4666,3606.0
2020-09-15 11:45:00,203.0,203.06,202.91,203.06,4501.0,195.4569,195.5147,195.3703,195.5147,4501.0
2020-09-15 11:50:00,203.08,203.17,202.97,203.09,4341.0,195.534,195.6206,195.428,195.5436,4341.0
2020-09-15 11:55:00,202.99,203.12,202.96,203.09,4159.0,195.4473,195.5725,195.4184,195.5436,4159.0
2020-09-15 12:00:00,203.06,203.09,202.88,202.88,5295.0,195.5147,195.5436,195.3414,195.3414,5295.0
2020-09-15 12:05:00,202.83,202.93,202.81,202.91,3001.0,195.2932,195.3895,195.274,195.3703,3001.0
2020-09-15 12:10:00,202.9,202.99,202.87,202.93,5982.0,195.3606,195.4473,195.3318,195.3895,5982.0
2020-09-15 12:15:00,202.96,203.02,202.92,203.02,3529.0,195.4184,195.4762,195.3799,195.4762,3529.0
2020-09-15 12:20:00,203.03,203.22,202.99,203.22,8345.0,195.4858,195.6688,195.4473,195.6688,8345.0
2020-09-15 12:25:00,203.16,203.42,203.15,203.35,6971.0,195.611,195.8613,195.6014,195.7939,6971.0
2020-09-15 12:30:00,203.29,203.49,203.24,203.26,8303.0,195.7362,195.9287,195.688,195.7073,8303.0
2020-09-15 12:35:00,203.25,203.32,203.17,203.23,4301.0,195.6976,195.765,195.6206,195.6784,4301.0
2020-09-15 12:40:00,203.28,203.3,203.25,203.28,1600.0,195.7265,195.7458,195.6976,195.7265,1600.0
2020-09-15 12:45:00,203.26,203.26,203.07,203.14,3715.0,195.7073,195.7073,195.5243,195.5917,3715.0
2020-09-15 12:50:00,203.12,203.17,203.04,203.17,2000.0,195.5725,195.6206,195.4954,195.6206,2000.0
2020-09-15 12:55:00,203.24,203.3,203.08,203.3,3536.0,195.688,195.7458,195.534,195.7458,3536.0
2020-09-15 13:00:00,203.34,203.47,203.25,203.35,21393.0,195.7843,195.9095,195.6976,195.7939,21393.0
2020-09-15 13:05:00,203.41,203.59,203.4,203.57,7500.0,195.8517,196.025,195.8421,196.0058,7500.0
2020-09-15 13:10:00,203.53,203.53,203.37,203.4,5238.0,195.9672,195.9672,195.8132,195.8421,5238.0
2020-09-15 13:15:00,203.41,203.46,203.36,203.39,1753.0,195.8517,195.8998,195.8036,195.8324,1753.0
2020-09-15 13:20:00,203.46,203.46,203.27,203.27,4731.0,195.8998,195.8998,195.7169,195.7169,4731.0
2020-09-15 13:25:00,203.18,203.22,203.09,203.21,900.0,195.6302,195.6688,195.5436,195.6591,900.0
2020-09-15 13:30:00,203.21,203.34,203.17,203.25,2488.0,195.6591,195.7843,195.6206,195.6976,2488.0
2020-09-15 13:35:00,203.21,203.26,203.18,203.26,1130.0,195.6591,195.7073,195.6302,195.7073,1130.0
2020-09-15 13:40:00,203.26,203.26,203.18,203.19,5748.0,195.7073,195.7073,195.6302,195.6399,5748.0
2020-09-15 13:45:00,203.19,203.2,203.05,203.13,3067.0,195.6399,195.6495,195.5051,195.5821,3067.0
2020-09-15 13:50:00,203.13,203.14,202.96,202.99,4319.0,195.5821,195.5917,195.4184,195.4473,4319.0
2020-09-15 13:55:00,203.0,203.12,202.96,203.0,3603.0,195.4569,195.5725,195.4184,195.4569,3603.0
2020-09-15 14:00:00,203.03,203.14,203.0,203.07,4254.0,195.4858,195.5917,195.4569,195.5243,4254.0
2020-09-15 14:05:00,203.12,203.16,203.02,203.16,1977.0,195.5725,195.611,195.4762,195.611,1977.0
2020-09-15 14:10:00,203.19,203.19,202.97,203.11,4687.0,195.6399,195.6399,195.428,195.5628,4687.0
2020-09-15 14:15:00,203.08,203.12,202.77,202.78,7331.0,195.534,195.5725,195.2355,195.2451,7331.0
2020-09-15 14:20:00,202.78,203.01,202.76,202.97,6278.0,195.2451,195.4666,195.2259,195.428,6278.0
2020-09-15 14:25:00,202.95,203.05,202.82,202.82,4301.0,195.4088,195.5051,195.2836,195.2836,4301.0
2020-09-15 14:30:00,202.81,203.0,202.81,202.81,6791.0,195.274,195.4569,195.274,195.274,6791.0
2020-09-15 14:35:00,202.78,202.93,202.76,202.86,4588.0,195.2451,195.3895,195.2259,195.3221,4588.0
2020-09-15 14:40:00,202.88,202.94,202.82,202.88,2981.0,195.3414,195.3992,195.2836,195.3414,2981.0
2020-09-15 14:45:00,202.9,202.9,202.62,202.63,7458.0,195.3606,195.3606,195.0911,195.1007,7458.0
2020-09-15 14:50:00,202.64,202.7,202.54,202.68,5300.0,195.1103,195.1681,195.014,195.1488,5300.0
2020-09-15 14:55:00,202.68,202.72,202.59,202.67,6206.0,195.1488,195.1873,195.0622,195.1392,6206.0
2020-09-15 15:00:00,202.68,202.71,202.6,202.67,4842.0,195.1488,195.1777,195.0718,195.1392,4842.0
2020-09-15 15:05:00,202.67,202.67,202.35,202.39,10087.0,195.1392,195.1392,194.8311,194.8696,10087.0
2020-09-15 15:10:00,202.35,202.57,202.32,202.44,6372.0,194.8311,195.0429,194.8022,194.9177,6372.0
2020-09-15 15:15:00,202.41,202.61,202.34,202.47,5505.0,194.8889,195.0814,194.8215,194.9466,5505.0
2020-09-15 15:20:00,202.47,202.5,202.32,202.36,6614.0,194.9466,194.9755,194.8022,194.8407,6614.0
2020-09-15 15:25:00,202.37,202.48,202.22,202.3,9446.0,194.8503,194.9563,194.7059,194.7829,9446.0
2020-09-15 15:30:00,202.3,202.31,202.08,202.14,16127.0,194.7829,194.7926,194.5711,194.6289,16127.0
2020-09-15 15:35:00,202.1,202.22,202.01,202.16,14532.0,194.5904,194.7059,194.5037,194.6481,14532.0
2020-09-15 15:40:00,202.15,202.43,202.04,202.36,18527.0,194.6385,194.9081,194.5326,194.8407,18527.0
2020-09-15 15:45:00,202.35,202.57,202.23,202.25,19227.0,194.8311,195.0429,194.7155,194.7348,19227.0
2020-09-15 15:50:00,202.24,202.24,201.88,201.89,20249.0,194.7252,194.7252,194.3785,194.3882,20249.0
2020-09-15 15:55:00,201.92,202.07,201.68,201.9,74627.0,194.4171,194.5615,194.186,194.3978,74627.0
2020-09-16 09:30:00,203.33,204.02,202.4,204.0,15542.0,195.7747,196.439,194.8792,196.4198,15542.0
2020-09-16 09:35:00,204.11,204.11,203.57,203.57,9375.0,196.5257,196.5257,196.0058,196.0058,9375.0
2020-09-16 09:40:00,203.75,204.02,203.23,203.34,3600.0,196.1791,196.439,195.6784,195.7843,3600.0
2020-09-16 09:45:00,203.19,203.43,203.15,203.17,4129.0,195.6399,195.871,195.6014,195.6206,4129.0
2020-09-16 09:50:00,203.35,203.37,203.16,203.22,2870.0,195.7939,195.8132,195.611,195.6688,2870.0
2020-09-16 09:55:00,203.26,203.64,203.14,203.44,5955.0,195.7073,196.0732,195.5917,195.8806,5955.0
2020-09-16 10:00:00,203.45,203.91,203.45,203.59,7962.0,195.8902,196.3331,195.8902,196.025,7962.0
2020-09-16 10:05:00,203.71,203.99,203.2,203.42,11585.0,196.1406,196.4101,195.6495,195.8613,11585.0
2020-09-16 10:10:00,203.5,203.76,203.42,203.67,1590.0,195.9384,196.1887,195.8613,196.102,1590.0
2020-09-16 10:15:00,203.8,204.35,203.76,204.35,1601.0,196.2272,196.7568,196.1887,196.7568,1601.0
2020-09-16 10:20:00,204.4,204.56,203.87,204.12,8659.0,196.8049,196.959,196.2946,196.5353,8659.0
2020-09-16 10:25:00,204.21,204.23,203.94,204.0,3064.0,196.622,196.6412,196.362,196.4198,3064.0
2020-09-16 10:30:00,204.06,204.19,203.85,203.89,4910.0,196.4775,196.6027,196.2753,196.3139,4910.0
2020-09-16 10:35:00,204.01,204.26,203.98,204.2,3030.0,196.4294,196.6701,196.4005,196.6123,3030.0
2020-09-16 10:40:00,204.31,204.33,203.64,203.69,3200.0,196.7183,196.7375,196.0732,196.1213,3200.0
2020-09-16 10:45:00,203.71,203.82,203.46,203.58,6459.0,196.1406,196.2465,195.8998,196.0154,6459.0
2020-09-16 10:50:00,203.62,203.62,203.24,203.37,15223.0,196.0539,196.0539,195.688,195.8132,15223.0
2020-09-16 10:55:00,203.47,203.89,203.47,203.7,7368.0,195.9095,196.3139,195.9095,196.1309,7368.0
2020-09-16 11:00:00,203.66,203.84,203.65,203.81,8031.0,196.0924,196.2657,196.0828,196.2368,8031.0
2020-09-16 11:05:00,203.75,203.92,203.62,203.91,7728.0,196.1791,196.3427,196.0539,196.3331,7728.0
2020-09-16 11:10:00,203.78,203.89,203.67,203.78,5491.0,196.2079,196.3139,196.102,196.2079,5491.0
2020-09-16 11:15:00,203.82,204.0,203.77,203.94,7816.0,196.2465,196.4198,196.1983,196.362,7816.0
2020-09-16 11:20:00,203.93,203.97,203.64,203.78,6723.0,196.3524,196.3909,196.0732,196.2079,6723.0
2020-09-16 11:25:00,203.66,203.76,203.37,203.47,6700.0,196.0924,196.1887,195.8132,195.9095,6700.0
2020-09-16 11:30:00,203.49,203.74,203.33,203.54,6672.0,195.9287,196.1694,195.7747,195.9769,6672.0
2020-09-16 11:35:00,203.58,203.87,203.45,203.48,6649.0,196.0154,196.2946,195.8902,195.9191,6649.0
2020-09-16 11:40:00,203.53,203.75,203.53,203.69,3288.0,195.9672,196.1791,195.9672,196.1213,3288.0
2020-09-16 11:45:00,203.72,203.89,203.72,203.78,3971.0,196.1502,196.3139,196.1502,196.2079,3971.0
2020-09-16 11:50:00,203.74,203.99,203.69,203.85,10490.0,196.1694,196.4101,196.1213,196.2753,10490.0
2020-09-16 11:55:00,203.89,203.97,203.75,203.83,5981.0,196.3139,196.3909,196.1791,196.2561,5981.0
2020-09-16 12:00:00,203.79,203.88,203.7,203.72,4936.0,196.2176,196.3042,196.1309,196.1502,4936.0
2020-09-16 12:05:00,203.66,203.73,203.55,203.55,10629.0,196.0924,196.1598,195.9865,195.9865,10629.0
2020-09-16 12:10:00,203.53,203.66,203.43,203.65,17991.0,195.9672,196.0924,195.871,196.0828,17991.0
2020-09-16 12:15:00,203.66,203.79,203.53,203.76,11315.0,196.0924,196.2176,195.9672,196.1887,11315.0
2020-09-16 12:20:00,203.83,203.87,203.7,203.87,6171.0,196.2561,196.2946,196.1309,196.2946,6171.0
2020-09-16 12:25:00,203.92,204.0,203.76,203.79,4262.0,196.3427,196.4198,196.1887,196.2176,4262.0
2020-09-16 12:30:00,203.74,204.11,203.74,203.98,4145.0,196.1694,196.5257,196.1694,196.4005,4145.0
2020-09-16 12:35:00,203.97,204.04,203.84,204.04,2100.0,196.3909,196.4583,196.2657,196.4583,2100.0
2020-09-16 12:40:00,204.0,204.01,203.81,203.85,6118.0,196.4198,196.4294,196.2368,196.2753,6118.0
2020-09-16 12:45:00,203.84,203.94,203.79,203.82,7702.0,196.2657,196.362,196.2176,196.2465,7702.0
2020-09-16 12:50:00,203.89,203.91,203.81,203.85,4121.0,196.3139,196.3331,196.2368,196.2753,4121.0
2020-09-16 12:55:00,203.87,203.88,203.72,203.76,2295.0,196.2946,196.3042,196.1502,196.1887,2295.0
2020-09-16 13:00:00,203.79,203.87,203.67,203.74,11374.0,196.2176,196.2946,196.102,196.1694,11374.0
2020-09-16 13:05:00,203.78,204.0,203.75,203.98,11480.0,196.2079,196.4198,196.1791,196.4005,11480.0
2020-09-16 13:10:00,204.0,204.07,203.92,204.0,12013.0,196.4198,196.4872,196.3427,196.4198,12013.0
2020-09-16 13:15:00,203.96,203.96,203.68,203.73,3861.0,196.3813,196.3813,196.1117,196.1598,3861.0
2020-09-16 13:20:00,203.76,203.84,203.69,203.84,3000.0,196.1887,196.2657,196.1213,196.2657,3000.0
2020-09-16 13:25:00,203.88,203.91,203.68,203.75,2904.0,196.3042,196.3331,196.1117,196.1791,2904.0
2020-09-16 13:30:00,203.78,203.78,203.57,203.69,3141.0,196.2079,196.2079,196.0058,196.1213,3141.0
2020-09-16 13:35:00,203.66,203.84,203.54,203.84,3020.0,196.0924,196.2657,195.9769,196.2657,3020.0
2020-09-16 13:40:00,203.79,203.81,203.67,203.78,1444.0,196.2176,196.2368,196.102,196.2079,1444.0
2020-09-16 13:45:00,203.79,203.88,203.79,203.84,3261.0,196.2176,196.3042,196.2176,196.2657,3261.0
2020-09-16 13:50:00,203.88,203.96,203.67,203.67,2880.0,196.3042,196.3813,196.102,196.102,2880.0
2020-09-16 13:55:00,203.68,203.72,203.29,203.41,4938.0,196.1117,196.1502,195.7362,195.8517,4938.0
2020-09-16 14:00:00,203.35,203.64,203.0,203.45,4012.0,195.7939,196.0732,195.4569,195.8902,4012.0
2020-09-16 14:05:00,203.68,203.69,203.38,203.5,5641.0,196.1117,196.1213,195.8228,195.9384,5641.0
2020-09-16 14:10:00,203.53,203.91,203.35,203.69,12985.0,195.9672,196.3331,195.7939,196.1213,12985.0
2020-09-16 14:15:00,203.67,203.96,203.66,203.82,4269.0,196.102,196.3813,196.0924,196.2465,4269.0
2020-09-16 14:20:00,203.84,204.17,203.84,204.02,7276.0,196.2657,196.5835,196.2657,196.439,7276.0
2020-09-16 14:25:00,204.04,204.05,203.75,203.81,4963.0,196.4583,196.4679,196.1791,196.2368,4963.0
2020-09-16 14:30:00,203.85,203.94,203.58,203.86,7325.0,196.2753,196.362,196.0154,196.285,7325.0
2020-09-16 14:35:00,203.89,204.14,203.71,204.08,7690.0,196.3139,196.5546,196.1406,196.4968,7690.0
2020-09-16 14:40:00,204.13,204.29,203.95,203.95,6017.0,196.5449,196.699,196.3716,196.3716,6017.0
2020-09-16 14:45:00,203.9,204.06,203.79,204.06,5078.0,196.3235,196.4775,196.2176,196.4775,5078.0
2020-09-16 14:50:00,203.93,204.08,203.46,203.65,5751.0,196.3524,196.4968,195.8998,196.0828,5751.0
2020-09-16 14:55:00,203.57,203.8,203.44,203.73,4825.0,196.0058,196.2272,195.8806,196.1598,4825.0
2020-09-16 15:00:00,203.82,203.97,203.66,203.79,5276.0,196.2465,196.3909,196.0924,196.2176,5276.0
2020-09-16 15:05:00,203.7,203.75,203.12,203.13,6072.0,196.1309,196.1791,195.5725,195.5821,6072.0
2020-09-16 15:10:00,203.18,203.19,202.72,203.03,6792.0,195.6302,195.6399,195.1873,195.4858,6792.0
2020-09-16 15:15:00,202.99,203.08,202.41,202.72,12541.0,195.4473,195.534,194.8889,195.1873,12541.0
2020-09-16 15:20:00,202.74,202.81,202.4,202.48,3356.0,195.2066,195.274,194.8792,194.9563,3356.0
2020-09-16 15:25:00,202.53,203.04,202.52,202.87,6011.0,195.0044,195.4954,194.9948,195.3318,6011.0
2020-09-16 15:30:00,202.86,202.87,202.45,202.87,9429.0,195.3221,195.3318,194.9274,195.3318,9429.0
2020-09-16 15:35:00,202.98,203.26,202.92,203.07,9707.0,195.4377,195.7073,195.3799,195.5243,9707.0
2020-09-16 15:40:00,203.04,203.53,202.8,203.45,10969.0,195.4954,195.9672,195.2644,195.8902,10969.0
2020-09-16 15:45:00,203.49,203.88,203.24,203.36,15780.0,195.9287,196.3042,195.688,195.8036,15780.0
2020-09-16 15:50:00,203.24,203.3,202.53,202.72,30565.0,195.688,195.7458,195.0044,195.1873,30565.0
2020-09-16 15:55:00,202.77,202.77,202.27,202.68,62240.0,195.2355,195.2355,194.7541,195.1488,62240.0
2020-09-17 09:30:00,200.0,200.72,199.04,200.11,21329.0,192.5684,193.2617,191.6441,192.6743,21329.0
2020-09-17 09:35:00,200.16,200.67,199.82,200.31,10617.0,192.7225,193.2135,192.3951,192.8669,10617.0
2020-09-17 09:40:00,200.28,200.46,199.44,199.78,13821.0,192.838,193.0113,192.0292,192.3566,13821.0
2020-09-17 09:45:00,199.69,199.94,199.58,199.91,10361.0,192.2699,192.5106,192.164,192.4818,10361.0
2020-09-17 09:50:00,199.72,200.09,199.63,199.97,8190.0,192.2988,192.6551,192.2122,192.5395,8190.0
2020-09-17 09:55:00,199.99,200.52,199.88,200.52,13139.0,192.5588,193.0691,192.4529,193.0691,13139.0
2020-09-17 10:00:00,200.47,201.14,200.4,201.14,13924.0,193.0209,193.666,192.9535,193.666,13924.0
2020-09-17 10:05:00,201.25,201.93,201.23,201.52,7502.0,193.772,194.4267,193.7527,194.0319,7502.0
2020-09-17 10:10:00,201.54,202.18,201.48,201.51,7257.0,194.0512,194.6674,193.9934,194.0223,7257.0
2020-09-17 10:15:00,201.4,202.13,201.37,201.92,7313.0,193.9164,194.6193,193.8875,194.4171,7313.0
2020-09-17 10:20:00,201.93,202.0,201.51,201.53,12758.0,194.4267,194.4941,194.0223,194.0416,12758.0
2020-09-17 10:25:00,201.52,201.95,201.52,201.95,7799.0,194.0319,194.4459,194.0319,194.4459,7799.0
2020-09-17 10:30:00,201.82,202.12,201.62,201.81,14652.0,194.3208,194.6096,194.1282,194.3112,14652.0
2020-09-17 10:35:00,201.83,201.96,201.61,201.82,7295.0,194.3304,194.4556,194.1186,194.3208,7295.0
2020-09-17 10:40:00,201.83,202.14,201.65,202.1,15383.0,194.3304,194.6289,194.1571,194.5904,15383.0
2020-09-17 10:45:00,202.13,202.67,202.13,202.59,8753.0,194.6193,195.1392,194.6193,195.0622,8753.0
2020-09-17 10:50:00,202.58,203.0,202.55,202.85,4557.0,195.0525,195.4569,195.0237,195.3125,4557.0
2020-09-17 10:55:00,202.69,202.74,202.36,202.38,6399.0,195.1585,195.2066,194.8407,194.86,6399.0
2020-09-17 11:00:00,202.44,203.14,202.4,202.92,7663.0,194.9177,195.5917,194.8792,195.3799,7663.0
2020-09-17 11:05:00,202.88,203.13,202.49,202.72,17657.0,195.3414,195.5821,194.9659,195.1873,17657.0
2020-09-17 11:10:00,202.72,202.87,202.59,202.87,7100.0,195.1873,195.3318,195.0622,195.3318,7100.0
2020-09-17 11:15:00,202.87,202.87,202.59,202.83,8101.0,195.3318,195.3318,195.0622,195.2932,8101.0
2020-09-17 11:20:00,202.8,202.97,202.67,202.97,10683.0,195.2644,195.428,195.1392,195.428,10683.0
2020-09-17 11:25:00,202.99,203.07,202.47,202.51,3514.0,195.4473,195.5243,194.9466,194.9851,3514.0
2020-09-17 11:30:00,202.54,202.74,202.46,202.66,4540.0,195.014,195.2066,194.937,195.1296,4540.0
2020-09-17 11:35:00,202.71,202.71,202.48,202.59,3665.0,195.1777,195.1777,194.9563,195.0622,3665.0
2020-09-17 11:40:00,202.58,202.59,202.37,202.55,2312.0,195.0525,195.0622,194.8503,195.0237,2312.0
2020-09-17 11:45:00,202.46,202.65,202.32,202.47,10654.0,194.937,195.1199,194.8022,194.9466,10654.0
2020-09-17 11:50:00,202.4,202.54,202.29,202.33,5800.0,194.8792,195.014,194.7733,194.8118,5800.0
2020-09-17 11:55:00,202.38,202.59,202.19,202.47,9762.0,194.86,195.0622,194.677,194.9466,9762.0
2020-09-17 12:00:00,202.39,202.48,202.16,202.19,4926.0,194.8696,194.9563,194.6481,194.677,4926.0
2020-09-17 12:05:00,202.12,202.13,201.83,201.95,4913.0,194.6096,194.6193,194.3304,194.4459,4913.0
2020-09-17 12:10:00,201.88,201.92,201.38,201.49,3862.0,194.3785,194.4171,193.8971,194.003,3862.0
2020-09-17 12:15:00,201.44,201.44,201.0,201.0,4554.0,193.9549,193.9549,193.5312,193.5312,4554.0
2020-09-17 12:20:00,200.84,201.09,200.84,201.02,6594.0,193.3772,193.6179,193.3772,193.5505,6594.0
2020-09-17 12:25:00,201.08,201.21,200.77,201.11,9042.0,193.6083,193.7334,193.3098,193.6372,9042.0
2020-09-17 12:30:00,201.12,201.36,201.06,201.31,9538.0,193.6468,193.8779,193.589,193.8297,9538.0
2020-09-17 12:35:00,201.41,201.46,201.3,201.44,3607.0,193.926,193.9742,193.8201,193.9549,3607.0
2020-09-17 12:40:00,201.38,201.42,201.11,201.2,4600.0,193.8971,193.9356,193.6372,193.7238,4600.0
2020-09-17 12:45:00,201.11,201.4,201.05,201.33,7803.0,193.6372,193.9164,193.5794,193.849,7803.0
2020-09-17 12:50:00,201.23,201.62,201.22,201.53,2722.0,193.7527,194.1282,193.7431,194.0416,2722.0
2020-09-17 12:55:00,201.43,201.76,201.42,201.7,3663.0,193.9453,194.263,193.9356,194.2052,3663.0
2020-09-17 13:00:00,201.67,201.73,201.32,201.32,2600.0,194.1764,194.2341,193.8394,193.8394,2600.0
2020-09-17 13:05:00,201.29,201.5,201.29,201.5,3803.0,193.8105,194.0127,193.8105,194.0127,3803.0
2020-09-17 13:10:00,201.54,201.57,201.29,201.29,3305.0,194.0512,194.0801,193.8105,193.8105,3305.0
2020-09-17 13:15:00,201.38,201.38,201.04,201.2,2800.0,193.8971,193.8971,193.5698,193.7238,2800.0
2020-09-17 13:20:00,201.16,201.33,201.16,201.28,2750.0,193.6853,193.849,193.6853,193.8008,2750.0
2020-09-17 13:25:00,201.41,201.41,201.14,201.3,1962.0,193.926,193.926,193.666,193.8201,1962.0
2020-09-17 13:30:00,201.32,201.39,201.22,201.28,3006.0,193.8394,193.9068,193.7431,193.8008,3006.0
2020-09-17 13:35:00,201.31,201.32,201.07,201.09,3204.0,193.8297,193.8394,193.5986,193.6179,3204.0
2020-09-17 13:40:00,201.09,201.24,200.88,201.24,2956.0,193.6179,193.7623,193.4157,193.7623,2956.0
2020-09-17 13:45:00,201.13,201.22,200.96,201.22,2930.0,193.6564,193.7431,193.4927,193.7431,2930.0
2020-09-17 13:50:00,201.16,201.33,201.02,201.17,6690.0,193.6853,193.849,193.5505,193.6949,6690.0
2020-09-17 13:55:00,201.2,201.32,201.08,201.28,2902.0,193.7238,193.8394,193.6083,193.8008,2902.0
2020-09-17 14:00:00,201.34,201.69,201.25,201.69,2100.0,193.8586,194.1956,193.772,194.1956,2100.0
2020-09-17 14:05:00,201.64,201.67,201.48,201.54,3101.0,194.1475,194.1764,193.9934,194.0512,3101.0
2020-09-17 14:10:00,201.6,201.75,201.6,201.66,1108.0,194.109,194.2534,194.109,194.1667,1108.0
2020-09-17 14:15:00,201.7,201.86,201.64,201.67,2600.0,194.2052,194.3593,194.1475,194.1764,2600.0
2020-09-17 14:20:00,201.61,201.71,201.5,201.5,2350.0,194.1186,194.2149,194.0127,194.0127,2350.0
2020-09-17 14:25:00,201.46,201.49,201.23,201.32,2412.0,193.9742,194.003,193.7527,193.8394,2412.0
2020-09-17 14:30:00,201.25,201.38,201.1,201.1,3518.0,193.772,193.8971,193.6275,193.6275,3518.0
2020-09-17 14:35:00,201.11,201.15,200.81,200.81,3001.0,193.6372,193.6757,193.3483,193.3483,3001.0
2020-09-17 14:40:00,200.83,201.03,200.78,200.96,4894.0,193.3676,193.5601,193.3194,193.4927,4894.0
2020-09-17 14:45:00,201.0,201.15,200.9,201.04,3471.0,193.5312,193.6757,193.435,193.5698,3471.0
2020-09-17 14:50:00,201.06,201.11,200.92,201.08,2328.0,193.589,193.6372,193.4542,193.6083,2328.0
2020-09-17 14:55:00,201.04,201.37,200.84,200.87,5628.0,193.5698,193.8875,193.3772,193.4061,5628.0
2020-09-17 15:00:00,200.87,201.04,200.64,200.64,5213.0,193.4061,193.5698,193.1846,193.1846,5213.0
2020-09-17 15:05:00,200.63,200.67,200.44,200.45,8050.0,193.175,193.2135,192.9921,193.0017,8050.0
2020-09-17 15:10:00,200.49,200.87,200.43,200.72,16933.0,193.0402,193.4061,192.9824,193.2617,16933.0
2020-09-17 15:15:00,200.58,200.64,200.4,200.5,11453.0,193.1269,193.1846,192.9535,193.0498,11453.0
2020-09-17 15:20:00,200.44,200.78,200.44,200.58,8001.0,192.9921,193.3194,192.9921,193.1269,8001.0
2020-09-17 15:25:00,200.54,201.1,200.49,201.1,13311.0,193.0883,193.6275,193.0402,193.6275,13311.0
2020-09-17 15:30:00,201.01,201.59,201.0,201.49,8611.0,193.5409,194.0993,193.5312,194.003,8611.0
2020-09-17 15:35:00,201.4,201.79,201.4,201.77,7655.0,193.9164,194.2919,193.9164,194.2726,7655.0
2020-09-17 15:40:00,201.8,202.0,201.34,201.34,13011.0,194.3015,194.4941,193.8586,193.8586,13011.0
2020-09-17 15:45:00,201.39,201.71,201.18,201.53,37452.0,193.9068,194.2149,193.7046,194.0416,37452.0
2020-09-17 15:50:00,201.18,201.65,201.18,201.62,30065.0,193.7046,194.1571,193.7046,194.1282,30065.0
2020-09-17 15:55:00,201.6,201.67,201.19,201.59,40888.0,194.109,194.1764,193.7142,194.0993,40888.0
2020-09-18 09:30:00,201.27,202.53,201.13,202.07,170357.0,193.7912,195.0044,193.6564,194.5615,170357.0
2020-09-18 09:35:00,202.03,202.06,201.51,201.56,8156.0,194.523,194.5519,194.0223,194.0704,8156.0
2020-09-18 09:40:00,201.66,201.93,201.64,201.85,4339.0,194.1667,194.4267,194.1475,194.3497,4339.0
2020-09-18 09:45:00,201.95,201.95,201.56,201.78,7415.0,194.4459,194.4459,194.0704,194.2823,7415.0
2020-09-18 09:50:00,201.86,202.04,201.63,201.87,8459.0,194.3593,194.5326,194.1378,194.3689,8459.0
2020-09-18 09:55:00,201.76,202.26,201.64,202.25,5677.0,194.263,194.7444,194.1475,194.7348,5677.0
2020-09-18 10:00:00,202.55,203.09,202.53,202.89,4064.0,195.0237,195.5436,195.0044,195.351,4064.0
2020-09-18 10:05:00,202.99,203.41,202.86,203.41,3442.0,195.4473,195.8517,195.3221,195.8517,3442.0
2020-09-18 10:10:00,203.35,203.4,203.08,203.1,3922.0,195.7939,195.8421,195.534,195.5532,3922.0
2020-09-18 10:15:00,203.19,203.56,203.19,203.51,2350.0,195.6399,195.9961,195.6399,195.948,2350.0
2020-09-18 10:20:00,203.55,203.79,203.53,203.75,4425.0,195.9865,196.2176,195.9672,196.1791,4425.0
2020-09-18 10:25:00,203.9,204.03,203.22,203.25,5279.0,196.3235,196.4487,195.6688,195.6976,5279.0
2020-09-18 10:30:00,203.2,203.52,203.14,203.42,2380.0,195.6495,195.9576,195.5917,195.8613,2380.0
2020-09-18 10:35:00,203.37,203.37,203.06,203.06,4041.0,195.8132,195.8132,195.5147,195.5147,4041.0
2020-09-18 10:40:00,203.11,203.25,203.03,203.13,4546.0,195.5628,195.6976,195.4858,195.5821,4546.0
2020-09-18 10:45:00,203.13,203.13,202.87,203.12,8233.0,195.5821,195.5821,195.3318,195.5725,8233.0
2020-09-18 10:50:00,203.09,203.21,202.8,202.88,5131.0,195.5436,195.6591,195.2644,195.3414,5131.0
2020-09-18 10:55:00,202.85,203.05,202.76,202.85,3549.0,195.3125,195.5051,195.2259,195.3125,3549.0
2020-09-18 11:00:00,202.88,203.06,202.69,202.94,5661.0,195.3414,195.5147,195.1585,195.3992,5661.0
2020-09-18 11:05:00,202.99,203.04,202.83,202.87,3250.0,195.4473,195.4954,195.2932,195.3318,3250.0
2020-09-18 11:10:00,202.88,202.91,202.56,202.61,3975.0,195.3414,195.3703,195.0333,195.0814,3975.0
2020-09-18 11:15:00,202.65,202.84,202.43,202.44,3820.0,195.1199,195.3029,194.9081,194.9177,3820.0
2020-09-18 11:20:00,202.46,202.88,202.41,202.63,3400.0,194.937,195.3414,194.8889,195.1007,3400.0
2020-09-18 11:25:00,202.79,202.94,202.61,202.68,2455.0,195.2547,195.3992,195.0814,195.1488,2455.0
2020-09-18 11:30:00,202.7,202.92,202.69,202.76,3911.0,195.1681,195.3799,195.1585,195.2259,3911.0
2020-09-18 11:35:00,202.72,202.99,202.7,202.91,6571.0,195.1873,195.4473,195.1681,195.3703,6571.0
2020-09-18 11:40:00,202.9,202.94,202.74,202.74,2501.0,195.3606,195.3992,195.2066,195.2066,2501.0
2020-09-18 11:45:00,202.63,203.05,202.63,203.01,5644.0,195.1007,195.5051,195.1007,195.4666,5644.0
2020-09-18 11:50:00,203.03,203.05,202.88,202.96,6869.0,195.4858,195.5051,195.3414,195.4184,6869.0
2020-09-18 11:55:00,202.95,203.12,202.92,202.99,4501.0,195.4088,195.5725,195.3799,195.4473,4501.0
2020-09-18 12:00:00,202.95,203.37,202.93,203.1,3910.0,195.4088,195.8132,195.3895,195.5532,3910.0
2020-09-18 12:05:00,203.02,203.23,202.94,203.21,1750.0,195.4762,195.6784,195.3992,195.6591,1750.0
2020-09-18 12:10:00,203.35,203.43,202.97,203.01,3600.0,195.7939,195.871,195.428,195.4666,3600.0
2020-09-18 12:15:00,203.09,203.09,202.89,202.94,3657.0,195.5436,195.5436,195.351,195.3992,3657.0
2020-09-18 12:20:00,203.05,203.07,202.87,202.97,3489.0,195.5051,195.5243,195.3318,195.428,3489.0
2020-09-18 12:25:00,202.95,203.22,202.93,203.13,4025.0,195.4088,195.6688,195.3895,195.5821,4025.0
2020-09-18 12:30:00,203.08,203.1,202.66,202.66,5382.0,195.534,195.5532,195.1296,195.1296,5382.0
2020-09-18 12:35:00,202.52,203.01,202.52,203.01,6174.0,194.9948,195.4666,194.9948,195.4666,6174.0
2020-09-18 12:40:00,202.97,203.12,202.83,202.87,6368.0,195.428,195.5725,195.2932,195.3318,6368.0
2020-09-18 12:45:00,202.92,202.95,202.53,202.78,3203.0,195.3799,195.4088,195.0044,195.2451,3203.0
2020-09-18 12:50:00,202.71,202.88,202.64,202.73,4100.0,195.1777,195.3414,195.1103,195.197,4100.0
2020-09-18 12:55:00,202.72,202.8,202.57,202.66,4007.0,195.1873,195.2644,195.0429,195.1296,4007.0
2020-09-18 13:00:00,202.64,202.64,202.24,202.45,2246.0,195.1103,195.1103,194.7252,194.9274,2246.0
2020-09-18 13:05:00,202.39,202.6,202.3,202.58,6965.0,194.8696,195.0718,194.7829,195.0525,6965.0
2020-09-18 13:10:00,202.54,202.85,202.49,202.77,2951.0,195.014,195.3125,194.9659,195.2355,2951.0
2020-09-18 13:15:00,202.75,202.78,202.65,202.73,7181.0,195.2162,195.2451,195.1199,195.197,7181.0
2020-09-18 13:20:00,202.77,202.78,202.58,202.58,8495.0,195.2355,195.2451,195.0525,195.0525,8495.0
2020-09-18 13:25:00,202.54,202.54,202.17,202.18,5720.0,195.014,195.014,194.6578,194.6674,5720.0
2020-09-18 13:30:00,202.01,202.01,201.19,201.75,6151.0,194.5037,194.5037,193.7142,194.2534,6151.0
2020-09-18 13:35:00,201.66,201.72,201.38,201.49,3649.0,194.1667,194.2245,193.8971,194.003,3649.0
2020-09-18 13:40:00,201.47,201.62,201.43,201.52,2760.0,193.9838,194.1282,193.9453,194.0319,2760.0
2020-09-18 13:45:00,201.49,201.6,201.44,201.5,4861.0,194.003,194.109,193.9549,194.0127,4861.0
2020-09-18 13:50:00,201.44,201.5,201.32,201.5,2304.0,193.9549,194.0127,193.8394,194.0127,2304.0
2020-09-18 13:55:00,201.6,201.66,201.51,201.61,4883.0,194.109,194.1667,194.0223,194.1186,4883.0
2020-09-18 14:00:00,201.64,201.64,201.28,201.35,6190.0,194.1475,194.1475,193.8008,193.8682,6190.0
2020-09-18 14:05:00,201.33,201.48,201.31,201.34,2904.0,193.849,193.9934,193.8297,193.8586,2904.0
2020-09-18 14:10:00,201.49,201.5,201.37,201.45,2871.0,194.003,194.0127,193.8875,193.9645,2871.0
2020-09-18 14:15:00,201.43,201.57,201.1,201.27,4061.0,193.9453,194.0801,193.6275,193.7912,4061.0
2020-09-18 14:20:00,201.3,201.4,201.3,201.38,5900.0,193.8201,193.9164,193.8201,193.8971,5900.0
2020-09-18 14:25:00,201.38,201.56,201.29,201.49,3700.0,193.8971,194.0704,193.8105,194.003,3700.0
2020-09-18 14:30:00,201.56,201.57,201.33,201.55,2476.0,194.0704,194.0801,193.849,194.0608,2476.0
2020-09-18 14:35:00,201.51,201.58,201.29,201.29,4414.0,194.0223,194.0897,193.8105,193.8105,4414.0
2020-09-18 14:40:00,201.35,201.57,201.15,201.26,15206.0,193.8682,194.0801,193.6757,193.7816,15206.0
2020-09-18 14:45:00,201.26,201.5,201.26,201.48,6299.0,193.7816,194.0127,193.7816,193.9934,6299.0
2020-09-18 14:50:00,201.5,201.52,201.25,201.37,5287.0,194.0127,194.0319,193.772,193.8875,5287.0
2020-09-18 14:55:00,201.3,201.55,201.3,201.55,6173.0,193.8201,194.0608,193.8201,194.0608,6173.0
2020-09-18 15:00:00,201.62,201.73,201.54,201.73,4742.0,194.1282,194.2341,194.0512,194.2341,4742.0
2020-09-18 15:05:00,201.74,201.74,201.57,201.61,4868.0,194.2438,194.2438,194.0801,194.1186,4868.0
2020-09-18 15:10:00,201.64,201.78,201.51,201.51,4335.0,194.1475,194.2823,194.0223,194.0223,4335.0
2020-09-18 15:15:00,201.51,201.61,201.44,201.54,10331.0,194.0223,194.1186,193.9549,194.0512,10331.0
2020-09-18 15:20:00,201.54,201.64,201.41,201.64,6276.0,194.0512,194.1475,193.926,194.1475,6276.0
2020-09-18 15:25:00,201.66,201.96,201.6,201.87,12189.0,194.1667,194.4556,194.109,194.3689,12189.0
2020-09-18 15:30:00,201.84,201.93,201.47,201.73,15789.0,194.34,194.4267,193.9838,194.2341,15789.0
2020-09-18 15:35:00,201.76,201.98,201.65,201.87,19432.0,194.263,194.4748,194.1571,194.3689,19432.0
2020-09-18 15:40:00,201.88,202.39,201.88,202.0,17521.0,194.3785,194.8696,194.3785,194.4941,17521.0
2020-09-18 15:45:00,202.04,202.37,202.0,202.01,21780.0,194.5326,194.8503,194.4941,194.5037,21780.0
2020-09-18 15:50:00,202.03,202.04,201.08,201.08,31302.0,194.523,194.5326,193.6083,193.6083,31302.0
2020-09-18 15:55:00,201.12,201.47,200.86,201.11,88710.0,193.6468,193.9838,193.3965,193.6372,88710.0
2020-09-21 09:30:00,198.18,198.47,197.66,197.8,19653.0,190.816,191.0953,190.3154,190.4502,19653.0
2020-09-21 09:35:00,197.71,198.16,197.19,198.16,17161.0,190.3635,190.7968,189.8628,190.7968,17161.0
2020-09-21 09:40:00,198.09,198.89,197.99,198.61,12538.0,190.7294,191.4997,190.6331,191.2301,12538.0
2020-09-21 09:45:00,198.43,199.45,198.37,199.25,14014.0,191.0567,192.0388,190.999,191.8463,14014.0
2020-09-21 09:50:00,199.3,199.32,198.68,199.1,13210.0,191.8944,191.9137,191.2975,191.7018,13210.0
2020-09-21 09:55:00,199.06,199.96,198.7,199.86,10307.0,191.6633,192.5299,191.3167,192.4336,10307.0
2020-09-21 10:00:00,199.77,199.9,198.64,199.05,10206.0,192.347,192.4721,191.2589,191.6537,10206.0
2020-09-21 10:05:00,198.99,198.99,198.42,198.43,8389.0,191.5959,191.5959,191.0471,191.0567,8389.0
2020-09-21 10:10:00,198.52,199.01,198.41,198.92,11057.0,191.1434,191.6152,191.0375,191.5285,11057.0
2020-09-21 10:15:00,198.96,198.96,198.23,198.3,19518.0,191.5671,191.5671,190.8642,190.9316,19518.0
2020-09-21 10:20:00,198.22,198.22,197.55,197.78,10551.0,190.8545,190.8545,190.2094,190.4309,10551.0
2020-09-21 10:25:00,197.65,197.83,197.37,197.83,17561.0,190.3057,190.479,190.0361,190.479,17561.0
2020-09-21 10:30:00,197.83,198.34,197.62,198.04,58095.0,190.479,190.9701,190.2768,190.6812,58095.0
2020-09-21 10:35:00,197.94,198.33,197.58,197.96,26258.0,190.585,190.9605,190.2383,190.6042,26258.0
2020-09-21 10:40:00,197.94,198.65,197.56,198.37,23271.0,190.585,191.2686,190.2191,190.999,23271.0
2020-09-21 10:45:00,198.32,199.11,198.31,199.11,24912.0,190.9508,191.7115,190.9412,191.7115,24912.0
2020-09-21 10:50:00,198.91,198.91,197.89,198.09,13400.0,191.5189,191.5189,190.5368,190.7294,13400.0
2020-09-21 10:55:00,198.1,198.1,197.48,197.65,5681.0,190.739,190.739,190.142,190.3057,5681.0
2020-09-21 11:00:00,197.54,197.92,197.41,197.77,4102.0,190.1998,190.5657,190.0746,190.4213,4102.0
2020-09-21 11:05:00,197.69,197.75,197.29,197.66,8723.0,190.3442,190.402,189.9591,190.3154,8723.0
2020-09-21 11:10:00,197.72,197.79,197.32,197.32,5877.0,190.3731,190.4405,189.988,189.988,5877.0
2020-09-21 11:15:00,197.38,197.58,197.26,197.54,6002.0,190.0458,190.2383,189.9302,190.1998,6002.0
2020-09-21 11:20:00,197.48,197.6,197.27,197.49,22868.0,190.142,190.2576,189.9398,190.1517,22868.0
2020-09-21 11:25:00,197.43,197.64,197.22,197.54,13360.0,190.0939,190.2961,189.8917,190.1998,13360.0
2020-09-21 11:30:00,197.49,197.76,197.34,197.47,6438.0,190.1517,190.4116,190.0072,190.1324,6438.0
2020-09-21 11:35:00,197.56,197.72,197.31,197.46,9007.0,190.2191,190.3731,189.9784,190.1228,9007.0
2020-09-21 11:40:00,197.31,197.42,196.94,197.05,13419.0,189.9784,190.0843,189.6221,189.728,13419.0
2020-09-21 11:45:00,197.04,197.35,197.04,197.2,6867.0,189.7184,190.0169,189.7184,189.8724,6867.0
2020-09-21 11:50:00,197.16,197.29,197.16,197.16,3846.0,189.8339,189.9591,189.8339,189.8339,3846.0
2020-09-21 11:55:00,197.08,197.19,196.75,197.17,20731.0,189.7569,189.8628,189.4392,189.8436,20731.0
2020-09-21 12:00:00,197.17,197.47,197.15,197.26,21720.0,189.8436,190.1324,189.8243,189.9302,21720.0
2020-09-21 12:05:00,197.27,197.42,196.56,197.27,25129.0,189.9398,190.0843,189.2562,189.9398,25129.0
2020-09-21 12:10:00,197.22,197.25,196.82,197.01,15017.0,189.8917,189.9206,189.5066,189.6895,15017.0
2020-09-21 12:15:00,196.99,197.25,196.96,197.16,3154.0,189.6703,189.9206,189.6414,189.8339,3154.0
2020-09-21 12:20:00,197.23,197.4,197.02,197.35,6193.0,189.9013,190.065,189.6991,190.0169,6193.0
2020-09-21 12:25:00,197.4,197.6,197.29,197.45,4217.0,190.065,190.2576,189.9591,190.1132,4217.0
2020-09-21 12:30:00,197.41,197.41,196.84,196.95,9124.0,190.0746,190.0746,189.5258,189.6317,9124.0
2020-09-21 12:35:00,196.96,197.08,196.84,196.84,4700.0,189.6414,189.7569,189.5258,189.5258,4700.0
2020-09-21 12:40:00,196.76,197.07,196.76,196.82,10120.0,189.4488,189.7473,189.4488,189.5066,10120.0
2020-09-21 12:45:00,196.79,197.3,196.67,197.14,28280.0,189.4777,189.9687,189.3621,189.8147,28280.0
2020-09-21 12:50:00,197.14,197.14,196.7,196.79,4324.0,189.8147,189.8147,189.391,189.4777,4324.0
2020-09-21 12:55:00,196.82,197.03,196.72,196.97,17986.0,189.5066,189.7088,189.4103,189.651,17986.0
2020-09-21 13:00:00,196.99,197.0,196.72,196.72,28517.0,189.6703,189.6799,189.4103,189.4103,28517.0
2020-09-21 13:05:00,196.76,196.76,196.5,196.74,9714.0,189.4488,189.4488,189.1985,189.4295,9714.0
2020-09-21 13:10:00,196.72,196.83,196.62,196.75,19983.0,189.4103,189.5162,189.314,189.4392,19983.0
2020-09-21 13:15:00,196.65,196.96,196.65,196.81,5500.0,189.3429,189.6414,189.3429,189.4969,5500.0
2020-09-21 13:20:00,196.77,196.99,196.74,196.85,4854.0,189.4584,189.6703,189.4295,189.5355,4854.0
2020-09-21 13:25:00,196.93,196.96,196.84,196.94,3285.0,189.6125,189.6414,189.5258,189.6221,3285.0
2020-09-21 13:30:00,196.97,197.11,196.86,196.98,5887.0,189.651,189.7858,189.5451,189.6606,5887.0
2020-09-21 13:35:00,196.97,197.2,196.94,197.12,6556.0,189.651,189.8724,189.6221,189.7954,6556.0
2020-09-21 13:40:00,197.05,197.16,197.05,197.06,2300.0,189.728,189.8339,189.728,189.7377,2300.0
2020-09-21 13:45:00,197.05,197.13,196.84,196.88,6890.0,189.728,189.8051,189.5258,189.5643,6890.0
2020-09-21 13:50:00,196.86,196.99,196.85,196.95,2800.0,189.5451,189.6703,189.5355,189.6317,2800.0
2020-09-21 13:55:00,196.81,197.08,196.72,197.08,5064.0,189.4969,189.7569,189.4103,189.7569,5064.0
2020-09-21 14:00:00,197.05,197.14,196.91,197.04,7422.0,189.728,189.8147,189.5932,189.7184,7422.0
2020-09-21 14:05:00,197.09,197.09,196.82,197.03,6963.0,189.7665,189.7665,189.5066,189.7088,6963.0
2020-09-21 14:10:00,197.07,197.11,196.94,197.02,8317.0,189.7473,189.7858,189.6221,189.6991,8317.0
2020-09-21 14:15:00,197.02,197.2,196.87,197.03,7264.0,189.6991,189.8724,189.5547,189.7088,7264.0
2020-09-21 14:20:00,197.04,197.4,197.04,197.33,4259.0,189.7184,190.065,189.7184,189.9976,4259.0
2020-09-21 14:25:00,197.41,197.68,197.41,197.6,4734.0,190.0746,190.3346,190.0746,190.2576,4734.0
2020-09-21 14:30:00,197.54,197.57,196.93,197.08,5412.0,190.1998,190.2287,189.6125,189.7569,5412.0
2020-09-21 14:35:00,197.04,197.2,196.98,197.05,4530.0,189.7184,189.8724,189.6606,189.728,4530.0
2020-09-21 14:40:00,197.11,197.23,197.04,197.14,16226.0,189.7858,189.9013,189.7184,189.8147,16226.0
2020-09-21 14:45:00,197.14,197.3,197.06,197.25,8876.0,189.8147,189.9687,189.7377,189.9206,8876.0
2020-09-21 14:50:00,197.22,197.41,197.15,197.41,5456.0,189.8917,190.0746,189.8243,190.0746,5456.0
2020-09-21 14:55:00,197.44,197.84,197.44,197.84,3294.0,190.1035,190.4887,190.1035,190.4887,3294.0
2020-09-21 15:00:00,197.82,197.94,197.63,197.93,6011.0,190.4694,190.585,190.2865,190.5753,6011.0
2020-09-21 15:05:00,197.87,198.06,197.75,198.02,5541.0,190.5176,190.7005,190.402,190.662,5541.0
2020-09-21 15:10:00,198.07,198.51,198.07,198.51,7208.0,190.7101,191.1338,190.7101,191.1338,7208.0
2020-09-21 15:15:00,198.54,198.79,198.35,198.6,7711.0,191.1627,191.4034,190.9797,191.2204,7711.0
2020-09-21 15:20:00,198.66,198.95,198.52,198.9,7511.0,191.2782,191.5574,191.1434,191.5093,7511.0
2020-09-21 15:25:00,198.9,199.04,198.76,198.84,6457.0,191.5093,191.6441,191.3745,191.4515,6457.0
2020-09-21 15:30:00,198.84,199.11,198.61,198.75,14311.0,191.4515,191.7115,191.2301,191.3649,14311.0
2020-09-21 15:35:00,198.73,198.79,198.13,198.29,19700.0,191.3456,191.4034,190.7679,190.9219,19700.0
2020-09-21 15:40:00,198.42,198.54,197.81,198.03,19451.0,191.0471,191.1627,190.4598,190.6716,19451.0
2020-09-21 15:45:00,198.09,198.56,197.93,198.4,29396.0,190.7294,191.1819,190.5753,191.0279,29396.0
2020-09-21 15:50:00,198.31,198.58,198.14,198.26,30186.0,190.9412,191.2012,190.7775,190.8931,30186.0
2020-09-21 15:55:00,198.23,199.2,198.23,199.08,112896.0,190.8642,191.7981,190.8642,191.6826,112896.0
2020-09-22 09:30:00,198.08,200.48,198.08,200.15,19290.0,190.7198,193.0306,190.7198,192.7128,19290.0
2020-09-22 09:35:00,200.18,200.99,199.81,200.5,8588.0,192.7417,193.5216,192.3855,193.0498,8588.0
2020-09-22 09:40:00,200.52,201.3,200.21,200.91,11208.0,193.0691,193.8201,192.7706,193.4446,11208.0
2020-09-22 09:45:00,200.87,201.06,200.28,200.28,9295.0,193.4061,193.589,192.838,192.838,9295.0
2020-09-22 09:50:00,200.03,200.09,199.63,199.63,11965.0,192.5973,192.6551,192.2122,192.2122,11965.0
2020-09-22 09:55:00,199.5,199.5,199.05,199.14,9817.0,192.087,192.087,191.6537,191.7404,9817.0
2020-09-22 10:00:00,199.09,199.83,199.03,199.8,9297.0,191.6922,192.4047,191.6345,192.3758,9297.0
2020-09-22 10:05:00,199.78,200.22,199.65,200.09,14509.0,192.3566,192.7802,192.2314,192.6551,14509.0
2020-09-22 10:10:00,200.04,200.06,199.17,199.3,9247.0,192.6069,192.6262,191.7692,191.8944,9247.0
2020-09-22 10:15:00,199.25,199.4,199.18,199.31,4558.0,191.8463,191.9907,191.7789,191.904,4558.0
2020-09-22 10:20:00,199.33,199.37,199.0,199.08,10412.0,191.9233,191.9618,191.6056,191.6826,10412.0
2020-09-22 10:25:00,199.06,199.09,198.61,199.0,16633.0,191.6633,191.6922,191.2301,191.6056,16633.0
2020-09-22 10:30:00,199.09,199.63,199.08,199.3,23216.0,191.6922,192.2122,191.6826,191.8944,23216.0
2020-09-22 10:35:00,199.37,199.54,199.17,199.38,14506.0,191.9618,192.1255,191.7692,191.9714,14506.0
2020-09-22 10:40:00,199.41,199.5,198.97,199.09,16831.0,192.0003,192.087,191.5767,191.6922,16831.0
2020-09-22 10:45:00,199.09,199.21,198.65,198.65,31662.0,191.6922,191.8078,191.2686,191.2686,31662.0
2020-09-22 10:50:00,198.58,198.88,198.26,198.32,18638.0,191.2012,191.49,190.8931,190.9508,18638.0
2020-09-22 10:55:00,198.26,198.27,197.15,197.2,22980.0,190.8931,190.9027,189.8243,189.8724,22980.0
2020-09-22 11:00:00,197.23,197.57,197.23,197.57,20029.0,189.9013,190.2287,189.9013,190.2287,20029.0
2020-09-22 11:05:00,197.59,197.62,197.23,197.31,5500.0,190.248,190.2768,189.9013,189.9784,5500.0
2020-09-22 11:10:00,197.38,197.38,197.04,197.11,4289.0,190.0458,190.0458,189.7184,189.7858,4289.0
2020-09-22 11:15:00,197.21,197.36,197.14,197.26,3400.0,189.8821,190.0265,189.8147,189.9302,3400.0
2020-09-22 11:20:00,197.26,197.26,197.03,197.03,4865.0,189.9302,189.9302,189.7088,189.7088,4865.0
2020-09-22 11:25:00,197.03,197.03,196.69,196.82,7300.0,189.7088,189.7088,189.3814,189.5066,7300.0
2020-09-22 11:30:00,196.84,197.11,196.25,196.32,30279.0,189.5258,189.7858,188.9577,189.0251,30279.0
2020-09-22 11:35:00,196.3,196.8,196.19,196.41,27538.0,189.0059,189.4873,188.9,189.1118,27538.0
2020-09-22 11:40:00,196.46,196.66,196.34,196.36,5467.0,189.1599,189.3525,189.0444,189.0637,5467.0
2020-09-22 11:45:00,196.38,196.48,196.19,196.45,5448.0,189.0829,189.1792,188.9,189.1503,5448.0
2020-09-22 11:50:00,196.25,196.34,195.94,196.0,3200.0,188.9577,189.0444,188.6593,188.717,3200.0
2020-09-22 11:55:00,196.01,196.38,196.01,196.05,18670.0,188.7267,189.0829,188.7267,188.7652,18670.0
2020-09-22 12:00:00,196.09,196.38,196.09,196.36,16266.0,188.8037,189.0829,188.8037,189.0637,16266.0
2020-09-22 12:05:00,196.43,196.49,196.34,196.48,6668.0,189.1311,189.1888,189.0444,189.1792,6668.0
2020-09-22 12:10:00,196.53,196.8,196.48,196.77,11059.0,189.2273,189.4873,189.1792,189.4584,11059.0
2020-09-22 12:15:00,196.77,196.96,196.63,196.95,15767.0,189.4584,189.6414,189.3236,189.6317,15767.0
2020-09-22 12:20:00,196.99,197.01,196.79,196.92,14458.0,189.6703,189.6895,189.4777,189.6029,14458.0
2020-09-22 12:25:00,196.89,197.0,196.74,196.96,5800.0,189.574,189.6799,189.4295,189.6414,5800.0
2020-09-22 12:30:00,196.96,197.01,196.84,196.85,3830.0,189.6414,189.6895,189.5258,189.5355,3830.0
2020-09-22 12:35:00,196.85,197.2,196.82,197.2,7442.0,189.5355,189.8724,189.5066,189.8724,7442.0
2020-09-22 12:40:00,197.2,197.3,197.1,197.3,7344.0,189.8724,189.9687,189.7762,189.9687,7344.0
2020-09-22 12:45:00,197.4,197.41,197.21,197.29,8522.0,190.065,190.0746,189.8821,189.9591,8522.0
2020-09-22 12:50:00,197.27,197.34,197.14,197.23,14002.0,189.9398,190.0072,189.8147,189.9013,14002.0
2020-09-22 12:55:00,197.23,197.33,197.02,197.27,21053.0,189.9013,189.9976,189.6991,189.9398,21053.0
2020-09-22 13:00:00,197.29,197.31,197.21,197.23,3842.0,189.9591,189.9784,189.8821,189.9013,3842.0
2020-09-22 13:05:00,197.27,197.44,197.26,197.44,2422.0,189.9398,190.1035,189.9302,190.1035,2422.0
2020-09-22 13:10:00,197.48,197.71,197.41,197.68,4486.0,190.142,190.3635,190.0746,190.3346,4486.0
2020-09-22 13:15:00,197.66,197.8,197.66,197.78,5155.0,190.3154,190.4502,190.3154,190.4309,5155.0
2020-09-22 13:20:00,197.75,198.06,197.75,197.92,3942.0,190.402,190.7005,190.402,190.5657,3942.0
2020-09-22 13:25:00,197.96,198.2,197.96,198.13,3768.0,190.6042,190.8353,190.6042,190.7679,3768.0
2020-09-22 13:30:00,198.14,198.48,198.13,198.48,4905.0,190.7775,191.1049,190.7679,191.1049,4905.0
2020-09-22 13:35:00,198.46,198.46,198.34,198.41,3867.0,191.0856,191.0856,190.9701,191.0375,3867.0
2020-09-22 13:40:00,198.36,198.45,198.32,198.36,2900.0,190.9893,191.076,190.9508,190.9893,2900.0
2020-09-22 13:45:00,198.32,198.76,198.32,198.74,8341.0,190.9508,191.3745,190.9508,191.3552,8341.0
2020-09-22 13:50:00,198.75,198.79,198.59,198.79,9956.0,191.3649,191.4034,191.2108,191.4034,9956.0
2020-09-22 13:55:00,198.74,198.85,198.65,198.7,6180.0,191.3552,191.4611,191.2686,191.3167,6180.0
2020-09-22 14:00:00,198.77,199.1,198.74,199.08,9205.0,191.3841,191.7018,191.3552,191.6826,9205.0
2020-09-22 14:05:00,199.09,199.09,198.88,198.97,7578.0,191.6922,191.6922,191.49,191.5767,7578.0
2020-09-22 14:10:00,198.97,199.13,198.85,199.04,19969.0,191.5767,191.7307,191.4611,191.6441,19969.0
2020-09-22 14:15:00,199.03,199.03,198.88,198.96,7122.0,191.6345,191.6345,191.49,191.5671,7122.0
2020-09-22 14:20:00,198.94,199.01,198.84,198.95,17856.0,191.5478,191.6152,191.4515,191.5574,17856.0
2020-09-22 14:25:00,198.98,199.07,198.87,198.9,5065.0,191.5863,191.673,191.4804,191.5093,5065.0
2020-09-22 14:30:00,198.95,199.14,198.89,198.89,5454.0,191.5574,191.7404,191.4997,191.4997,5454.0
2020-09-22 14:35:00,198.89,199.09,198.89,198.94,4331.0,191.4997,191.6922,191.4997,191.5478,4331.0
2020-09-22 14:40:00,198.99,199.25,198.97,199.06,6781.0,191.5959,191.8463,191.5767,191.6633,6781.0
2020-09-22 14:45:00,199.15,199.5,199.1,199.32,18739.0,191.75,192.087,191.7018,191.9137,18739.0
2020-09-22 14:50:00,199.31,199.6,199.28,199.31,12066.0,191.904,192.1833,191.8752,191.904,12066.0
2020-09-22 14:55:00,199.29,199.29,198.74,198.85,6470.0,191.8848,191.8848,191.3552,191.4611,6470.0
2020-09-22 15:00:00,198.79,199.03,198.57,198.57,14494.0,191.4034,191.6345,191.1915,191.1915,14494.0
2020-09-22 15:05:00,198.52,199.09,198.52,198.95,13844.0,191.1434,191.6922,191.1434,191.5574,13844.0
2020-09-22 15:10:00,199.0,199.0,198.8,198.91,6344.0,191.6056,191.6056,191.413,191.5189,6344.0
2020-09-22 15:15:00,198.86,199.01,198.74,198.98,7775.0,191.4708,191.6152,191.3552,191.5863,7775.0
2020-09-22 15:20:00,198.97,199.13,198.89,199.12,8453.0,191.5767,191.7307,191.4997,191.7211,8453.0
2020-09-22 15:25:00,199.14,199.43,199.14,199.43,6858.0,191.7404,192.0196,191.7404,192.0196,6858.0
2020-09-22 15:30:00,199.45,199.45,199.13,199.21,10937.0,192.0388,192.0388,191.7307,191.8078,10937.0
2020-09-22 15:35:00,199.22,199.67,199.19,199.51,9950.0,191.8174,192.2507,191.7885,192.0966,9950.0
2020-09-22 15:40:00,199.5,199.61,199.33,199.52,10403.0,192.087,192.1929,191.9233,192.1062,10403.0
2020-09-22 15:45:00,199.52,199.75,199.38,199.63,19561.0,192.1062,192.3277,191.9714,192.2122,19561.0
2020-09-22 15:50:00,199.53,199.89,199.34,199.6,29318.0,192.1159,192.4625,191.9329,192.1833,29318.0
2020-09-22 15:55:00,199.66,200.12,199.57,199.96,79151.0,192.241,192.6839,192.1544,192.5299,79151.0
2020-09-23 09:30:00,200.78,202.26,200.23,201.88,23319.0,193.3194,194.7444,192.7899,194.3785,23319.0
2020-09-23 09:35:00,202.12,203.38,201.97,202.97,17816.0,194.6096,195.8228,194.4652,195.428,17816.0
2020-09-23 09:40:00,203.18,203.28,203.01,203.18,13652.0,195.6302,195.7265,195.4666,195.6302,13652.0
2020-09-23 09:45:00,203.25,204.43,203.21,204.06,9289.0,195.6976,196.8338,195.6591,196.4775,9289.0
2020-09-23 09:50:00,204.06,204.29,203.74,204.02,18898.0,196.4775,196.699,196.1694,196.439,18898.0
2020-09-23 09:55:00,204.2,204.43,203.88,203.88,16533.0,196.6123,196.8338,196.3042,196.3042,16533.0
2020-09-23 10:00:00,204.0,204.07,203.28,203.75,21293.0,196.4198,196.4872,195.7265,196.1791,21293.0
2020-09-23 10:05:00,203.73,204.06,203.69,204.06,12681.0,196.1598,196.4775,196.1213,196.4775,12681.0
2020-09-23 10:10:00,204.05,204.48,203.91,204.48,14618.0,196.4679,196.8819,196.3331,196.8819,14618.0
2020-09-23 10:15:00,204.46,205.23,204.45,205.09,14010.0,196.8627,197.6041,196.8531,197.4693,14010.0
2020-09-23 10:20:00,205.04,205.12,204.35,204.35,7243.0,197.4211,197.4982,196.7568,196.7568,7243.0
2020-09-23 10:25:00,204.26,204.4,203.92,204.05,59461.0,196.6701,196.8049,196.3427,196.4679,59461.0
2020-09-23 10:30:00,204.17,205.22,204.14,204.66,40924.0,196.5835,197.5944,196.5546,197.0553,40924.0
2020-09-23 10:35:00,204.6,204.6,204.0,204.09,19690.0,196.9975,196.9975,196.4198,196.5064,19690.0
2020-09-23 10:40:00,204.15,204.58,204.01,204.51,14580.0,196.5642,196.9782,196.4294,196.9108,14580.0
2020-09-23 10:45:00,204.45,204.53,204.2,204.5,7246.0,196.8531,196.9301,196.6123,196.9012,7246.0
2020-09-23 10:50:00,204.5,204.5,203.75,203.82,10178.0,196.9012,196.9012,196.1791,196.2465,10178.0
2020-09-23 10:55:00,203.84,204.12,203.68,203.79,9399.0,196.2657,196.5353,196.1117,196.2176,9399.0
2020-09-23 11:00:00,203.86,203.92,203.59,203.77,11171.0,196.285,196.3427,196.025,196.1983,11171.0
2020-09-23 11:05:00,203.78,203.95,203.54,203.74,20012.0,196.2079,196.3716,195.9769,196.1694,20012.0
2020-09-23 11:10:00,203.73,203.88,203.68,203.83,11071.0,196.1598,196.3042,196.1117,196.2561,11071.0
2020-09-23 11:15:00,203.8,203.9,203.66,203.79,7886.0,196.2272,196.3235,196.0924,196.2176,7886.0
2020-09-23 11:20:00,203.76,203.85,203.56,203.56,18048.0,196.1887,196.2753,195.9961,195.9961,18048.0
2020-09-23 11:25:00,203.47,203.98,203.3,203.81,27651.0,195.9095,196.4005,195.7458,196.2368,27651.0
2020-09-23 11:30:00,203.78,204.14,203.77,203.95,19091.0,196.2079,196.5546,196.1983,196.3716,19091.0
2020-09-23 11:35:00,204.02,204.83,204.02,204.66,16544.0,196.439,197.2189,196.439,197.0553,16544.0
2020-09-23 11:40:00,204.68,205.0,204.53,204.86,22121.0,197.0745,197.3826,196.9301,197.2478,22121.0
2020-09-23 11:45:00,204.69,204.77,204.57,204.59,2221.0,197.0841,197.1612,196.9686,196.9879,2221.0
2020-09-23 11:50:00,204.43,204.5,204.0,204.14,7893.0,196.8338,196.9012,196.4198,196.5546,7893.0
2020-09-23 11:55:00,204.09,204.34,204.04,204.1,10150.0,196.5064,196.7471,196.4583,196.5161,10150.0
2020-09-23 12:00:00,204.11,204.31,203.91,203.92,7457.0,196.5257,196.7183,196.3331,196.3427,7457.0
2020-09-23 12:05:00,204.01,204.21,203.88,204.02,5300.0,196.4294,196.622,196.3042,196.439,5300.0
2020-09-23 12:10:00,204.05,204.1,203.91,203.94,3900.0,196.4679,196.5161,196.3331,196.362,3900.0
2020-09-23 12:15:00,203.93,204.1,203.85,203.95,11238.0,196.3524,196.5161,196.2753,196.3716,11238.0
2020-09-23 12:20:00,203.96,204.11,203.9,204.05,6696.0,196.3813,196.5257,196.3235,196.4679,6696.0
2020-09-23 12:25:00,204.14,204.34,204.13,204.32,6614.0,196.5546,196.7471,196.5449,196.7279,6614.0
2020-09-23 12:30:00,204.32,204.32,204.04,204.1,5499.0,196.7279,196.7279,196.4583,196.5161,5499.0
2020-09-23 12:35:00,204.08,204.52,203.99,204.44,8981.0,196.4968,196.9205,196.4101,196.8434,8981.0
2020-09-23 12:40:00,204.54,204.6,204.22,204.34,3147.0,196.9397,196.9975,196.6316,196.7471,3147.0
2020-09-23 12:45:00,204.36,204.47,204.32,204.37,3531.0,196.7664,196.8723,196.7279,196.776,3531.0
2020-09-23 12:50:00,204.37,204.53,204.33,204.48,3454.0,196.776,196.9301,196.7375,196.8819,3454.0
2020-09-23 12:55:00,204.58,204.66,204.44,204.44,3198.0,196.9782,197.0553,196.8434,196.8434,3198.0
2020-09-23 13:00:00,204.55,204.57,204.28,204.36,3557.0,196.9493,196.9686,196.6894,196.7664,3557.0
2020-09-23 13:05:00,204.28,204.4,204.14,204.17,1800.0,196.6894,196.8049,196.5546,196.5835,1800.0
2020-09-23 13:10:00,204.11,204.24,204.05,204.05,3819.0,196.5257,196.6509,196.4679,196.4679,3819.0
2020-09-23 13:15:00,203.97,204.17,203.92,204.01,5920.0,196.3909,196.5835,196.3427,196.4294,5920.0
2020-09-23 13:20:00,204.01,204.1,203.98,204.03,2895.0,196.4294,196.5161,196.4005,196.4487,2895.0
2020-09-23 13:25:00,204.0,204.03,203.88,203.97,18630.0,196.4198,196.4487,196.3042,196.3909,18630.0
2020-09-23 13:30:00,204.01,204.04,203.83,203.99,4351.0,196.4294,196.4583,196.2561,196.4101,4351.0
2020-09-23 13:35:00,204.03,204.06,203.9,203.9,5168.0,196.4487,196.4775,196.3235,196.3235,5168.0
2020-09-23 13:40:00,203.82,203.82,203.53,203.62,5704.0,196.2465,196.2465,195.9672,196.0539,5704.0
2020-09-23 13:45:00,203.58,203.77,203.38,203.64,16939.0,196.0154,196.1983,195.8228,196.0732,16939.0
2020-09-23 13:50:00,203.65,203.73,203.35,203.52,6491.0,196.0828,196.1598,195.7939,195.9576,6491.0
2020-09-23 13:55:00,203.51,203.65,203.16,203.32,14685.0,195.948,196.0828,195.611,195.765,14685.0
2020-09-23 14:00:00,203.23,203.41,203.18,203.37,2327.0,195.6784,195.8517,195.6302,195.8132,2327.0
2020-09-23 14:05:00,203.4,203.85,203.4,203.55,7314.0,195.8421,196.2753,195.8421,195.9865,7314.0
2020-09-23 14:10:00,203.55,203.66,203.46,203.66,3287.0,195.9865,196.0924,195.8998,196.0924,3287.0
2020-09-23 14:15:00,203.65,203.65,202.45,202.45,8540.0,196.0828,196.0828,194.9274,194.9274,8540.0
2020-09-23 14:20:00,202.48,202.82,202.13,202.42,15801.0,194.9563,195.2836,194.6193,194.8985,15801.0
2020-09-23 14:25:00,202.37,202.98,202.16,202.77,30769.0,194.8503,195.4377,194.6481,195.2355,30769.0
2020-09-23 14:30:00,202.87,203.03,202.6,203.03,28447.0,195.3318,195.4858,195.0718,195.4858,28447.0
2020-09-23 14:35:00,203.02,203.11,202.74,202.83,78821.0,195.4762,195.5628,195.2066,195.2932,78821.0
2020-09-23 14:40:00,202.74,202.74,202.19,202.19,36035.0,195.2066,195.2066,194.677,194.677,36035.0
2020-09-23 14:45:00,202.21,202.39,202.14,202.39,13473.0,194.6963,194.8696,194.6289,194.8696,13473.0
2020-09-23 14:50:00,202.39,202.58,202.14,202.18,16825.0,194.8696,195.0525,194.6289,194.6674,16825.0
2020-09-23 14:55:00,202.11,202.16,201.83,201.94,24903.0,194.6,194.6481,194.3304,194.4363,24903.0
2020-09-23 15:00:00,201.95,202.08,201.6,201.65,13543.0,194.4459,194.5711,194.109,194.1571,13543.0
2020-09-23 15:05:00,201.71,201.86,201.39,201.82,12874.0,194.2149,194.3593,193.9068,194.3208,12874.0
2020-09-23 15:10:00,201.82,202.03,201.82,201.82,12262.0,194.3208,194.523,194.3208,194.3208,12262.0
2020-09-23 15:15:00,201.78,201.78,201.1,201.66,74824.0,194.2823,194.2823,193.6275,194.1667,74824.0
2020-09-23 15:20:00,201.61,201.83,201.39,201.7,13513.0,194.1186,194.3304,193.9068,194.2052,13513.0
2020-09-23 15:25:00,201.7,201.98,201.38,201.97,20202.0,194.2052,194.4748,193.8971,194.4652,20202.0
2020-09-23 15:30:00,201.95,202.0,201.72,201.94,30624.0,194.4459,194.4941,194.2245,194.4363,30624.0
2020-09-23 15:35:00,201.96,201.97,201.37,201.59,36764.0,194.4556,194.4652,193.8875,194.0993,36764.0
2020-09-23 15:40:00,201.59,201.81,201.48,201.78,23914.0,194.0993,194.3112,193.9934,194.2823,23914.0
2020-09-23 15:45:00,201.72,201.78,201.08,201.3,24736.0,194.2245,194.2823,193.6083,193.8201,24736.0
2020-09-23 15:50:00,201.32,201.32,200.51,200.63,32263.0,193.8394,193.8394,193.0595,193.175,32263.0
2020-09-23 15:55:00,200.71,200.88,200.09,200.28,198057.0,193.252,193.4157,192.6551,192.838,198057.0
2020-09-24 09:30:00,200.42,200.42,198.81,198.95,13047.0,192.9728,192.9728,191.4226,191.5574,13047.0
2020-09-24 09:35:00,198.96,199.92,198.92,199.5,21575.0,191.5671,192.4914,191.5285,192.087,21575.0
2020-09-24 09:40:00,199.35,199.56,199.13,199.22,8900.0,191.9426,192.1448,191.7307,191.8174,8900.0
2020-09-24 09:45:00,199.13,200.25,198.71,200.25,15222.0,191.7307,192.8091,191.3263,192.8091,15222.0
2020-09-24 09:50:00,200.12,200.24,199.88,200.15,9496.0,192.6839,192.7995,192.4529,192.7128,9496.0
2020-09-24 09:55:00,200.15,200.42,199.65,199.65,6257.0,192.7128,192.9728,192.2314,192.2314,6257.0
2020-09-24 10:00:00,199.77,200.22,199.49,200.12,14391.0,192.347,192.7802,192.0774,192.6839,14391.0
2020-09-24 10:05:00,200.4,201.02,200.4,200.97,12425.0,192.9535,193.5505,192.9535,193.5024,12425.0
2020-09-24 10:10:00,200.87,201.06,200.75,200.87,7881.0,193.4061,193.589,193.2905,193.4061,7881.0
2020-09-24 10:15:00,201.02,201.08,200.69,200.69,11300.0,193.5505,193.6083,193.2328,193.2328,11300.0
2020-09-24 10:20:00,200.69,200.71,200.37,200.52,12625.0,193.2328,193.252,192.9247,193.0691,12625.0
2020-09-24 10:25:00,200.48,200.58,200.27,200.29,10660.0,193.0306,193.1269,192.8284,192.8476,10660.0
2020-09-24 10:30:00,200.27,200.3,199.45,199.45,14463.0,192.8284,192.8573,192.0388,192.0388,14463.0
2020-09-24 10:35:00,199.53,199.82,199.31,199.7,13600.0,192.1159,192.3951,191.904,192.2796,13600.0
2020-09-24 10:40:00,199.61,199.9,199.52,199.64,7872.0,192.1929,192.4721,192.1062,192.2218,7872.0
2020-09-24 10:45:00,199.69,200.33,199.64,200.29,6893.0,192.2699,192.8861,192.2218,192.8476,6893.0
2020-09-24 10:50:00,200.28,200.58,200.1,200.47,11322.0,192.838,193.1269,192.6647,193.0209,11322.0
2020-09-24 10:55:00,200.45,200.5,199.95,200.38,11600.0,193.0017,193.0498,192.5203,192.9343,11600.0
2020-09-24 11:00:00,200.43,200.54,200.26,200.26,6085.0,192.9824,193.0883,192.8187,192.8187,6085.0
2020-09-24 11:05:00,200.31,200.61,200.26,200.33,17068.0,192.8669,193.1557,192.8187,192.8861,17068.0
2020-09-24 11:10:00,200.4,200.41,200.1,200.34,7734.0,192.9535,192.9632,192.6647,192.8958,7734.0
2020-09-24 11:15:00,200.29,200.3,199.94,200.03,7712.0,192.8476,192.8573,192.5106,192.5973,7712.0
2020-09-24 11:20:00,200.03,200.44,199.93,200.44,4822.0,192.5973,192.9921,192.501,192.9921,4822.0
2020-09-24 11:25:00,200.5,200.62,200.37,200.42,10403.0,193.0498,193.1654,192.9247,192.9728,10403.0
2020-09-24 11:30:00,200.38,200.57,200.24,200.31,11527.0,192.9343,193.1172,192.7995,192.8669,11527.0
2020-09-24 11:35:00,200.25,200.45,200.11,200.41,16564.0,192.8091,193.0017,192.6743,192.9632,16564.0
2020-09-24 11:40:00,200.45,200.45,200.08,200.08,11839.0,193.0017,193.0017,192.6454,192.6454,11839.0
2020-09-24 11:45:00,200.15,200.3,200.03,200.2,7723.0,192.7128,192.8573,192.5973,192.761,7723.0
2020-09-24 11:50:00,200.21,200.7,200.2,200.7,7966.0,192.7706,193.2424,192.761,193.2424,7966.0
2020-09-24 11:55:00,200.64,200.87,200.42,200.79,5390.0,193.1846,193.4061,192.9728,193.3291,5390.0
2020-09-24 12:00:00,200.83,200.84,200.61,200.76,6802.0,193.3676,193.3772,193.1557,193.3002,6802.0
2020-09-24 12:05:00,200.72,200.78,200.53,200.69,11172.0,193.2617,193.3194,193.0787,193.2328,11172.0
2020-09-24 12:10:00,200.73,200.78,200.59,200.59,4720.0,193.2713,193.3194,193.1365,193.1365,4720.0
2020-09-24 12:15:00,200.65,200.83,200.62,200.82,10716.0,193.1943,193.3676,193.1654,193.3579,10716.0
2020-09-24 12:20:00,200.83,200.87,200.34,200.41,9868.0,193.3676,193.4061,192.8958,192.9632,9868.0
2020-09-24 12:25:00,200.37,200.62,200.24,200.33,24521.0,192.9247,193.1654,192.7995,192.8861,24521.0
2020-09-24 12:30:00,200.46,200.47,199.54,199.73,12211.0,193.0113,193.0209,192.1255,192.3084,12211.0
2020-09-24 12:35:00,199.68,199.73,199.27,199.27,13485.0,192.2603,192.3084,191.8655,191.8655,13485.0
2020-09-24 12:40:00,199.23,199.33,199.03,199.17,8040.0,191.827,191.9233,191.6345,191.7692,8040.0
2020-09-24 12:45:00,199.18,199.18,198.7,199.0,24156.0,191.7789,191.7789,191.3167,191.6056,24156.0
2020-09-24 12:50:00,198.97,199.13,198.69,198.69,6375.0,191.5767,191.7307,191.3071,191.3071,6375.0
2020-09-24 12:55:00,198.68,198.91,198.64,198.83,6916.0,191.2975,191.5189,191.2589,191.4419,6916.0
2020-09-24 13:00:00,198.82,199.04,198.78,199.04,5155.0,191.4323,191.6441,191.3937,191.6441,5155.0
2020-09-24 13:05:00,199.02,199.45,198.94,199.45,9295.0,191.6248,192.0388,191.5478,192.0388,9295.0
2020-09-24 13:10:00,199.4,199.81,199.29,199.79,7212.0,191.9907,192.3855,191.8848,192.3662,7212.0
2020-09-24 13:15:00,199.8,200.16,199.8,200.04,5624.0,192.3758,192.7225,192.3758,192.6069,5624.0
2020-09-24 13:20:00,200.06,200.76,200.06,200.55,12970.0,192.6262,193.3002,192.6262,193.098,12970.0
2020-09-24 13:25:00,200.6,200.74,200.55,200.62,4038.0,193.1461,193.2809,193.098,193.1654,4038.0
2020-09-24 13:30:00,200.68,200.86,200.54,200.76,9894.0,193.2231,193.3965,193.0883,193.3002,9894.0
2020-09-24 13:35:00,200.57,200.57,200.31,200.41,3647.0,193.1172,193.1172,192.8669,192.9632,3647.0
2020-09-24 13:40:00,200.41,200.48,200.23,200.32,5082.0,192.9632,193.0306,192.7899,192.8765,5082.0
2020-09-24 13:45:00,200.37,200.46,200.22,200.26,4859.0,192.9247,193.0113,192.7802,192.8187,4859.0
2020-09-24 13:50:00,200.31,200.31,200.03,200.1,5864.0,192.8669,192.8669,192.5973,192.6647,5864.0
2020-09-24 13:55:00,200.11,200.17,199.66,199.66,6795.0,192.6743,192.7321,192.241,192.241,6795.0
2020-09-24 14:00:00,199.71,199.85,199.41,199.51,8619.0,192.2892,192.424,192.0003,192.0966,8619.0
2020-09-24 14:05:00,199.59,199.67,199.45,199.6,6812.0,192.1736,192.2507,192.0388,192.1833,6812.0
2020-09-24 14:10:00,199.54,199.56,199.15,199.2,8769.0,192.1255,192.1448,191.75,191.7981,8769.0
2020-09-24 14:15:00,199.22,199.28,198.37,198.42,12093.0,191.8174,191.8752,190.999,191.0471,12093.0
2020-09-24 14:20:00,198.34,198.46,198.17,198.42,9574.0,190.9701,191.0856,190.8064,191.0471,9574.0
2020-09-24 14:25:00,198.43,198.95,198.37,198.81,4352.0,191.0567,191.5574,190.999,191.4226,4352.0
2020-09-24 14:30:00,198.81,199.17,198.79,199.17,5199.0,191.4226,191.7692,191.4034,191.7692,5199.0
2020-09-24 14:35:00,199.15,199.22,198.87,199.14,5168.0,191.75,191.8174,191.4804,191.7404,5168.0
2020-09-24 14:40:00,199.11,199.17,198.95,199.0,3854.0,191.7115,191.7692,191.5574,191.6056,3854.0
2020-09-24 14:45:00,198.96,198.97,198.19,198.27,6576.0,191.5671,191.5767,190.8257,190.9027,6576.0
2020-09-24 14:50:00,198.24,198.36,197.98,197.98,6402.0,190.8738,190.9893,190.6235,190.6235,6402.0
2020-09-24 14:55:00,197.91,198.04,197.45,197.57,9666.0,190.5561,190.6812,190.1132,190.2287,9666.0
2020-09-24 15:00:00,197.66,197.77,197.6,197.6,8717.0,190.3154,190.4213,190.2576,190.2576,8717.0
2020-09-24 15:05:00,197.65,197.77,197.42,197.44,11587.0,190.3057,190.4213,190.0843,190.1035,11587.0
2020-09-24 15:10:00,197.3,197.72,197.16,197.72,5134.0,189.9687,190.3731,189.8339,190.3731,5134.0
2020-09-24 15:15:00,197.68,198.08,197.47,197.47,11024.0,190.3346,190.7198,190.1324,190.1324,11024.0
2020-09-24 15:20:00,197.53,197.56,196.91,197.02,13080.0,190.1902,190.2191,189.5932,189.6991,13080.0
2020-09-24 15:25:00,197.06,197.13,196.85,197.04,10470.0,189.7377,189.8051,189.5355,189.7184,10470.0
2020-09-24 15:30:00,196.93,196.95,196.41,196.76,39118.0,189.6125,189.6317,189.1118,189.4488,39118.0
2020-09-24 15:35:00,196.74,196.78,196.13,196.16,39533.0,189.4295,189.4681,188.8422,188.8711,39533.0
2020-09-24 15:40:00,196.15,196.22,195.86,195.89,56834.0,188.8615,188.9289,188.5822,188.6111,56834.0
2020-09-24 15:45:00,195.9,196.2,195.64,195.65,27382.0,188.6208,188.9096,188.3704,188.38,27382.0
2020-09-24 15:50:00,195.56,195.97,195.22,195.69,47337.0,188.2934,188.6882,187.966,188.4186,47337.0
2020-09-24 15:55:00,195.8,196.01,195.55,195.68,103261.0,188.5245,188.7267,188.2838,188.4089,103261.0
2020-09-25 09:30:00,194.34,194.88,193.34,194.79,17202.0,187.1187,187.6387,186.1559,187.552,17202.0
2020-09-25 09:35:00,194.84,194.96,193.25,193.59,5935.0,187.6001,187.7157,186.0692,186.3966,5935.0
2020-09-25 09:40:00,193.82,194.46,193.82,194.13,3133.0,186.618,187.2343,186.618,186.9165,3133.0
2020-09-25 09:45:00,194.04,194.04,193.1,193.1,3378.0,186.8299,186.8299,185.9248,185.9248,3378.0
2020-09-25 09:50:00,192.83,192.83,192.27,192.51,6685.0,185.6648,185.6648,185.1256,185.3567,6685.0
2020-09-25 09:55:00,192.59,193.51,192.19,193.2,9673.0,185.4337,186.3196,185.0486,186.0211,9673.0
2020-09-25 10:00:00,193.2,193.53,192.74,193.29,14007.0,186.0211,186.3388,185.5782,186.1077,14007.0
2020-09-25 10:05:00,193.26,193.62,193.19,193.31,10046.0,186.0789,186.4255,186.0115,186.127,10046.0
2020-09-25 10:10:00,193.34,193.34,192.65,193.03,25773.0,186.1559,186.1559,185.4915,185.8574,25773.0
2020-09-25 10:15:00,193.02,193.55,192.79,193.49,6966.0,185.8478,186.3581,185.6263,186.3003,6966.0
2020-09-25 10:20:00,193.5,194.56,193.5,194.33,3298.0,186.3099,187.3305,186.3099,187.1091,3298.0
2020-09-25 10:25:00,194.32,194.79,194.32,194.77,15262.0,187.0995,187.552,187.0995,187.5327,15262.0
2020-09-25 10:30:00,194.78,194.78,194.0,194.28,27164.0,187.5424,187.5424,186.7914,187.061,27164.0
2020-09-25 10:35:00,194.24,194.86,194.05,194.86,6781.0,187.0224,187.6194,186.8395,187.6194,6781.0
2020-09-25 10:40:00,194.85,195.06,194.47,194.86,5862.0,187.6098,187.812,187.2439,187.6194,5862.0
2020-09-25 10:45:00,194.84,195.05,194.42,194.53,7214.0,187.6001,187.8023,187.1957,187.3017,7214.0
2020-09-25 10:50:00,194.58,194.86,194.58,194.83,7059.0,187.3498,187.6194,187.3498,187.5905,7059.0
2020-09-25 10:55:00,194.74,194.77,194.38,194.57,8330.0,187.5039,187.5327,187.1572,187.3402,8330.0
2020-09-25 11:00:00,194.64,194.73,194.28,194.33,5834.0,187.4076,187.4942,187.061,187.1091,5834.0
2020-09-25 11:05:00,194.46,194.72,194.39,194.66,4856.0,187.2343,187.4846,187.1669,187.4268,4856.0
2020-09-25 11:10:00,194.57,195.44,194.49,195.44,7983.0,187.3402,188.1778,187.2631,188.1778,7983.0
2020-09-25 11:15:00,195.54,195.89,195.48,195.82,5055.0,188.2741,188.6111,188.2164,188.5437,5055.0
2020-09-25 11:20:00,195.77,195.77,195.39,195.57,4604.0,188.4956,188.4956,188.1297,188.303,4604.0
2020-09-25 11:25:00,195.62,195.73,195.43,195.43,3300.0,188.3512,188.4571,188.1682,188.1682,3300.0
2020-09-25 11:30:00,195.39,195.49,195.23,195.49,4013.0,188.1297,188.226,187.9757,188.226,4013.0
2020-09-25 11:35:00,195.59,195.68,195.4,195.67,8574.0,188.3223,188.4089,188.1393,188.3993,8574.0
2020-09-25 11:40:00,195.7,195.78,195.37,195.44,4231.0,188.4282,188.5052,188.1104,188.1778,4231.0
2020-09-25 11:45:00,195.44,195.5,194.95,195.1,4807.0,188.1778,188.2356,187.7061,187.8505,4807.0
2020-09-25 11:50:00,195.18,195.4,195.1,195.25,7640.0,187.9275,188.1393,187.8505,187.9949,7640.0
2020-09-25 11:55:00,195.28,195.41,195.02,195.02,7057.0,188.0238,188.149,187.7735,187.7735,7057.0
2020-09-25 12:00:00,195.1,195.4,195.1,195.29,5412.0,187.8505,188.1393,187.8505,188.0334,5412.0
2020-09-25 12:05:00,195.25,195.39,195.18,195.38,11749.0,187.9949,188.1297,187.9275,188.1201,11749.0
2020-09-25 12:10:00,195.48,195.49,195.26,195.26,5450.0,188.2164,188.226,188.0045,188.0045,5450.0
2020-09-25 12:15:00,195.22,195.34,195.07,195.08,7983.0,187.966,188.0816,187.8216,187.8312,7983.0
2020-09-25 12:20:00,195.02,195.14,194.98,195.09,3022.0,187.7735,187.889,187.7349,187.8409,3022.0
2020-09-25 12:25:00,195.05,195.12,194.9,195.09,5959.0,187.8023,187.8697,187.6579,187.8409,5959.0
2020-09-25 12:30:00,195.13,195.18,194.94,195.1,5305.0,187.8794,187.9275,187.6964,187.8505,5305.0
2020-09-25 12:35:00,195.09,195.38,195.04,195.35,3420.0,187.8409,188.1201,187.7927,188.0912,3420.0
2020-09-25 12:40:00,195.36,195.74,195.33,195.71,1956.0,188.1008,188.4667,188.0719,188.4378,1956.0
2020-09-25 12:45:00,195.74,195.77,195.45,195.49,6237.0,188.4667,188.4956,188.1875,188.226,6237.0
2020-09-25 12:50:00,195.47,195.5,195.27,195.31,4703.0,188.2067,188.2356,188.0142,188.0527,4703.0
2020-09-25 12:55:00,195.34,195.42,195.21,195.21,2505.0,188.0816,188.1586,187.9564,187.9564,2505.0
2020-09-25 13:00:00,195.17,195.45,195.01,195.25,6952.0,187.9179,188.1875,187.7638,187.9949,6952.0
2020-09-25 13:05:00,195.24,195.48,195.19,195.19,2721.0,187.9853,188.2164,187.9371,187.9371,2721.0
2020-09-25 13:10:00,195.25,195.35,195.25,195.29,3134.0,187.9949,188.0912,187.9949,188.0334,3134.0
2020-09-25 13:15:00,195.29,195.32,195.19,195.19,4450.0,188.0334,188.0623,187.9371,187.9371,4450.0
2020-09-25 13:20:00,195.24,195.45,195.23,195.28,6731.0,187.9853,188.1875,187.9757,188.0238,6731.0
2020-09-25 13:25:00,195.24,195.27,195.07,195.1,4108.0,187.9853,188.0142,187.8216,187.8505,4108.0
2020-09-25 13:30:00,195.08,195.31,195.06,195.18,3070.0,187.8312,188.0527,187.812,187.9275,3070.0
2020-09-25 13:35:00,195.24,195.33,195.2,195.2,2309.0,187.9853,188.0719,187.9468,187.9468,2309.0
2020-09-25 13:40:00,195.25,195.58,195.22,195.46,5239.0,187.9949,188.3126,187.966,188.1971,5239.0
2020-09-25 13:45:00,195.55,195.73,195.53,195.65,5042.0,188.2838,188.4571,188.2645,188.38,5042.0
2020-09-25 13:50:00,195.63,195.82,195.62,195.8,2130.0,188.3608,188.5437,188.3512,188.5245,2130.0
2020-09-25 13:55:00,195.84,195.88,195.74,195.78,3206.0,188.563,188.6015,188.4667,188.5052,3206.0
2020-09-25 14:00:00,195.74,195.92,195.69,195.84,6241.0,188.4667,188.64,188.4186,188.563,6241.0
2020-09-25 14:05:00,195.8,195.81,195.53,195.53,6078.0,188.5245,188.5341,188.2645,188.2645,6078.0
2020-09-25 14:10:00,195.53,195.58,195.46,195.46,7748.0,188.2645,188.3126,188.1971,188.1971,7748.0
2020-09-25 14:15:00,195.48,196.12,195.46,196.12,5079.0,188.2164,188.8326,188.1971,188.8326,5079.0
2020-09-25 14:20:00,196.11,196.11,195.75,195.75,8731.0,188.823,188.823,188.4763,188.4763,8731.0
2020-09-25 14:25:00,195.82,195.82,195.51,195.66,17003.0,188.5437,188.5437,188.2452,188.3897,17003.0
2020-09-25 14:30:00,195.6,195.79,195.58,195.68,12419.0,188.3319,188.5148,188.3126,188.4089,12419.0
2020-09-25 14:35:00,195.75,195.76,195.62,195.7,4521.0,188.4763,188.486,188.3512,188.4282,4521.0
2020-09-25 14:40:00,195.64,195.88,195.63,195.84,12455.0,188.3704,188.6015,188.3608,188.563,12455.0
2020-09-25 14:45:00,195.9,196.09,195.84,196.08,3215.0,188.6208,188.8037,188.563,188.7941,3215.0
2020-09-25 14:50:00,196.08,196.29,196.02,196.29,5796.0,188.7941,188.9963,188.7363,188.9963,5796.0
2020-09-25 14:55:00,196.28,196.59,196.23,196.51,6100.0,188.9866,189.2851,188.9385,189.2081,6100.0
2020-09-25 15:00:00,196.49,196.71,196.46,196.71,5905.0,189.1888,189.4007,189.1599,189.4007,5905.0
2020-09-25 15:05:00,196.72,197.19,196.71,197.16,6862.0,189.4103,189.8628,189.4007,189.8339,6862.0
2020-09-25 15:10:00,197.24,197.45,197.12,197.18,7580.0,189.911,190.1132,189.7954,189.8532,7580.0
2020-09-25 15:15:00,197.23,197.87,197.23,197.86,9039.0,189.9013,190.5176,189.9013,190.5079,9039.0
2020-09-25 15:20:00,197.83,197.85,197.55,197.76,12090.0,190.479,190.4983,190.2094,190.4116,12090.0
2020-09-25 15:25:00,197.74,197.76,197.18,197.18,9875.0,190.3924,190.4116,189.8532,189.8532,9875.0
2020-09-25 15:30:00,197.21,197.23,196.28,196.31,18695.0,189.8821,189.9013,188.9866,189.0155,18695.0
2020-09-25 15:35:00,196.4,196.54,196.24,196.37,17361.0,189.1022,189.237,188.9481,189.0733,17361.0
2020-09-25 15:40:00,196.4,196.53,196.13,196.13,18320.0,189.1022,189.2273,188.8422,188.8422,18320.0
2020-09-25 15:45:00,196.12,196.7,195.97,196.7,19583.0,188.8326,189.391,188.6882,189.391,19583.0
2020-09-25 15:50:00,196.63,196.66,196.13,196.17,21955.0,189.3236,189.3525,188.8422,188.8807,21955.0
2020-09-25 15:55:00,196.13,196.5,196.07,196.47,51428.0,188.8422,189.1985,188.7844,189.1696,51428.0
2020-09-28 09:30:00,198.95,200.11,198.52,200.11,30102.0,191.5574,192.6743,191.1434,192.6743,30102.0
2020-09-28 09:35:00,200.32,200.46,199.56,199.63,13469.0,192.8765,193.0113,192.1448,192.2122,13469.0
2020-09-28 09:40:00,199.69,199.76,198.95,198.97,7007.0,192.2699,192.3373,191.5574,191.5767,7007.0
2020-09-28 09:45:00,198.98,199.44,198.92,199.28,8697.0,191.5863,192.0292,191.5285,191.8752,8697.0
2020-09-28 09:50:00,199.18,199.27,198.7,199.25,8361.0,191.7789,191.8655,191.3167,191.8463,8361.0
2020-09-28 09:55:00,199.34,200.42,199.28,200.24,5692.0,191.9329,192.9728,191.8752,192.7995,5692.0
2020-09-28 10:00:00,200.25,200.48,199.94,200.09,6282.0,192.8091,193.0306,192.5106,192.6551,6282.0
2020-09-28 10:05:00,200.11,200.63,199.95,200.43,4192.0,192.6743,193.175,192.5203,192.9824,4192.0
2020-09-28 10:10:00,200.55,200.98,200.45,200.85,7428.0,193.098,193.512,193.0017,193.3868,7428.0
2020-09-28 10:15:00,200.87,201.64,200.87,201.5,13219.0,193.4061,194.1475,193.4061,194.0127,13219.0
2020-09-28 10:20:00,201.52,202.47,201.47,202.32,20889.0,194.0319,194.9466,193.9838,194.8022,20889.0
2020-09-28 10:25:00,202.39,202.82,202.18,202.24,14709.0,194.8696,195.2836,194.6674,194.7252,14709.0
2020-09-28 10:30:00,202.21,202.64,202.21,202.43,20798.0,194.6963,195.1103,194.6963,194.9081,20798.0
2020-09-28 10:35:00,202.52,202.65,202.33,202.5,4684.0,194.9948,195.1199,194.8118,194.9755,4684.0
2020-09-28 10:40:00,202.5,202.73,202.44,202.58,4903.0,194.9755,195.197,194.9177,195.0525,4903.0
2020-09-28 10:45:00,202.67,202.69,201.65,201.65,6104.0,195.1392,195.1585,194.1571,194.1571,6104.0
2020-09-28 10:50:00,201.74,201.93,201.55,201.55,7774.0,194.2438,194.4267,194.0608,194.0608,7774.0
2020-09-28 10:55:00,201.49,201.73,201.39,201.63,7313.0,194.003,194.2341,193.9068,194.1378,7313.0
2020-09-28 11:00:00,201.65,201.73,200.98,201.05,8240.0,194.1571,194.2341,193.512,193.5794,8240.0
2020-09-28 11:05:00,201.04,201.48,201.0,201.41,4594.0,193.5698,193.9934,193.5312,193.926,4594.0
2020-09-28 11:10:00,201.5,201.71,201.35,201.52,7282.0,194.0127,194.2149,193.8682,194.0319,7282.0
2020-09-28 11:15:00,201.56,201.8,201.25,201.8,6483.0,194.0704,194.3015,193.772,194.3015,6483.0
2020-09-28 11:20:00,201.73,201.85,201.5,201.72,36378.0,194.2341,194.3497,194.0127,194.2245,36378.0
2020-09-28 11:25:00,201.78,202.07,201.58,202.02,6468.0,194.2823,194.5615,194.0897,194.5133,6468.0
2020-09-28 11:30:00,202.26,202.34,201.8,201.95,34257.0,194.7444,194.8215,194.3015,194.4459,34257.0
2020-09-28 11:35:00,201.96,202.41,201.96,202.18,11267.0,194.4556,194.8889,194.4556,194.6674,11267.0
2020-09-28 11:40:00,202.18,202.21,201.91,201.93,8500.0,194.6674,194.6963,194.4074,194.4267,8500.0
2020-09-28 11:45:00,201.99,202.25,201.97,202.16,6801.0,194.4845,194.7348,194.4652,194.6481,6801.0
2020-09-28 11:50:00,202.13,202.3,201.98,202.28,9382.0,194.6193,194.7829,194.4748,194.7637,9382.0
2020-09-28 11:55:00,202.33,202.33,202.03,202.26,8015.0,194.8118,194.8118,194.523,194.7444,8015.0
2020-09-28 12:00:00,202.33,202.72,202.23,202.64,5009.0,194.8118,195.1873,194.7155,195.1103,5009.0
2020-09-28 12:05:00,202.72,202.85,202.7,202.74,5089.0,195.1873,195.3125,195.1681,195.2066,5089.0
2020-09-28 12:10:00,202.67,202.93,202.67,202.93,5902.0,195.1392,195.3895,195.1392,195.3895,5902.0
2020-09-28 12:15:00,202.95,202.96,202.41,202.6,9465.0,195.4088,195.4184,194.8889,195.0718,9465.0
2020-09-28 12:20:00,202.61,202.85,202.59,202.66,7857.0,195.0814,195.3125,195.0622,195.1296,7857.0
2020-09-28 12:25:00,202.68,202.99,202.2,202.92,55425.0,195.1488,195.4473,194.6867,195.3799,55425.0
2020-09-28 12:30:00,202.85,202.85,202.44,202.54,11523.0,195.3125,195.3125,194.9177,195.014,11523.0
2020-09-28 12:35:00,202.55,202.74,202.5,202.74,4702.0,195.0237,195.2066,194.9755,195.2066,4702.0
2020-09-28 12:40:00,202.96,203.26,202.78,203.24,5952.0,195.4184,195.7073,195.2451,195.688,5952.0
2020-09-28 12:45:00,203.24,203.39,203.24,203.29,4789.0,195.688,195.8324,195.688,195.7362,4789.0
2020-09-28 12:50:00,203.27,203.36,202.96,202.96,5074.0,195.7169,195.8036,195.4184,195.4184,5074.0
2020-09-28 12:55:00,203.0,203.07,202.86,202.87,3496.0,195.4569,195.5243,195.3221,195.3318,3496.0
2020-09-28 13:00:00,202.87,202.92,202.68,202.87,5027.0,195.3318,195.3799,195.1488,195.3318,5027.0
2020-09-28 13:05:00,202.95,202.95,202.63,202.72,2851.0,195.4088,195.4088,195.1007,195.1873,2851.0
2020-09-28 13:10:00,202.73,202.85,202.71,202.82,3933.0,195.197,195.3125,195.1777,195.2836,3933.0
2020-09-28 13:15:00,202.85,203.0,202.79,202.96,5478.0,195.3125,195.4569,195.2547,195.4184,5478.0
2020-09-28 13:20:00,202.98,203.17,202.96,203.05,4000.0,195.4377,195.6206,195.4184,195.5051,4000.0
2020-09-28 13:25:00,203.04,203.06,202.8,202.85,6852.0,195.4954,195.5147,195.2644,195.3125,6852.0
2020-09-28 13:30:00,202.9,203.25,202.9,203.22,3506.0,195.3606,195.6976,195.3606,195.6688,3506.0
2020-09-28 13:35:00,203.22,203.57,203.22,203.36,3408.0,195.6688,196.0058,195.6688,195.8036,3408.0
2020-09-28 13:40:00,203.32,203.32,203.04,203.04,6068.0,195.765,195.765,195.4954,195.4954,6068.0
2020-09-28 13:45:00,203.09,203.24,202.99,203.24,4384.0,195.5436,195.688,195.4473,195.688,4384.0
2020-09-28 13:50:00,203.28,203.34,203.08,203.26,2649.0,195.7265,195.7843,195.534,195.7073,2649.0
2020-09-28 13:55:00,203.29,203.57,203.25,203.46,8520.0,195.7362,196.0058,195.6976,195.8998,8520.0
2020-09-28 14:00:00,203.47,203.57,203.28,203.48,14451.0,195.9095,196.0058,195.7265,195.9191,14451.0
2020-09-28 14:05:00,203.5,204.09,203.49,203.82,21655.0,195.9384,196.5064,195.9287,196.2465,21655.0
2020-09-28 14:10:00,203.83,204.22,203.83,204.19,18830.0,196.2561,196.6316,196.2561,196.6027,18830.0
2020-09-28 14:15:00,204.21,204.75,204.19,204.39,26316.0,196.622,197.1419,196.6027,196.7953,26316.0
2020-09-28 14:20:00,204.48,204.75,204.46,204.58,14753.0,196.8819,197.1419,196.8627,196.9782,14753.0
2020-09-28 14:25:00,204.55,204.75,204.54,204.64,7261.0,196.9493,197.1419,196.9397,197.036,7261.0
2020-09-28 14:30:00,204.69,204.9,204.69,204.74,12520.0,197.0841,197.2863,197.0841,197.1323,12520.0
2020-09-28 14:35:00,204.79,204.79,204.29,204.29,17403.0,197.1804,197.1804,196.699,196.699,17403.0
2020-09-28 14:40:00,204.28,204.81,204.05,204.64,31864.0,196.6894,197.1997,196.4679,197.036,31864.0
2020-09-28 14:45:00,204.53,204.87,204.53,204.58,9778.0,196.9301,197.2574,196.9301,196.9782,9778.0
2020-09-28 14:50:00,204.54,204.54,203.78,203.82,15415.0,196.9397,196.9397,196.2079,196.2465,15415.0
2020-09-28 14:55:00,203.93,204.2,203.85,204.12,5585.0,196.3524,196.6123,196.2753,196.5353,5585.0
2020-09-28 15:00:00,204.02,204.2,203.93,204.14,18429.0,196.439,196.6123,196.3524,196.5546,18429.0
2020-09-28 15:05:00,204.09,204.09,203.76,203.87,10642.0,196.5064,196.5064,196.1887,196.2946,10642.0
2020-09-28 15:10:00,203.92,204.16,203.8,203.98,22603.0,196.3427,196.5738,196.2272,196.4005,22603.0
2020-09-28 15:15:00,203.98,204.17,203.81,203.81,11203.0,196.4005,196.5835,196.2368,196.2368,11203.0
2020-09-28 15:20:00,203.83,203.84,203.59,203.62,6647.0,196.2561,196.2657,196.025,196.0539,6647.0
2020-09-28 15:25:00,203.66,203.94,203.59,203.79,7920.0,196.0924,196.362,196.025,196.2176,7920.0
2020-09-28 15:30:00,203.74,203.74,203.4,203.44,11853.0,196.1694,196.1694,195.8421,195.8806,11853.0
2020-09-28 15:35:00,203.44,203.99,203.43,203.88,15695.0,195.8806,196.4101,195.871,196.3042,15695.0
2020-09-28 15:40:00,203.87,203.94,203.7,203.88,25183.0,196.2946,196.362,196.1309,196.3042,25183.0
2020-09-28 15:45:00,203.84,203.84,203.27,203.27,16819.0,196.2657,196.2657,195.7169,195.7169,16819.0
2020-09-28 15:50:00,203.21,203.5,203.21,203.5,20779.0,195.6591,195.9384,195.6591,195.9384,20779.0
2020-09-28 15:55:00,203.5,203.71,203.3,203.57,59593.0,195.9384,196.1406,195.7458,196.0058,59593.0
2020-09-29 09:30:00,202.74,204.35,202.74,203.3,14579.0,195.2066,196.7568,195.2066,195.7458,14579.0
2020-09-29 09:35:00,203.28,203.84,202.92,203.82,6432.0,195.7265,196.2657,195.3799,196.2465,6432.0
2020-09-29 09:40:00,203.87,204.04,202.75,203.17,5821.0,196.2946,196.4583,195.2162,195.6206,5821.0
2020-09-29 09:45:00,203.3,203.75,203.18,203.54,4353.0,195.7458,196.1791,195.6302,195.9769,4353.0
2020-09-29 09:50:00,203.52,203.52,203.04,203.21,7200.0,195.9576,195.9576,195.4954,195.6591,7200.0
2020-09-29 09:55:00,203.17,203.54,202.99,203.09,5705.0,195.6206,195.9769,195.4473,195.5436,5705.0
2020-09-29 10:00:00,203.23,203.32,202.86,203.25,4802.0,195.6784,195.765,195.3221,195.6976,4802.0
2020-09-29 10:05:00,203.48,203.5,202.95,203.04,1711.0,195.9191,195.9384,195.4088,195.4954,1711.0
2020-09-29 10:10:00,203.01,203.52,202.98,203.52,4003.0,195.4666,195.9576,195.4377,195.9576,4003.0
2020-09-29 10:15:00,203.47,203.64,203.41,203.64,2306.0,195.9095,196.0732,195.8517,196.0732,2306.0
2020-09-29 10:20:00,203.59,204.0,203.4,203.87,5242.0,196.025,196.4198,195.8421,196.2946,5242.0
2020-09-29 10:25:00,203.99,204.54,203.86,204.39,26498.0,196.4101,196.9397,196.285,196.7953,26498.0
2020-09-29 10:30:00,204.34,204.68,203.47,203.47,11576.0,196.7471,197.0745,195.9095,195.9095,11576.0
2020-09-29 10:35:00,203.64,203.71,203.41,203.45,2179.0,196.0732,196.1406,195.8517,195.8902,2179.0
2020-09-29 10:40:00,203.53,204.05,203.45,204.05,23425.0,195.9672,196.4679,195.8902,196.4679,23425.0
2020-09-29 10:45:00,204.14,204.18,203.73,203.81,27244.0,196.5546,196.5931,196.1598,196.2368,27244.0
2020-09-29 10:50:00,203.88,204.17,203.61,203.61,6525.0,196.3042,196.5835,196.0443,196.0443,6525.0
2020-09-29 10:55:00,203.7,203.77,202.88,203.61,32069.0,196.1309,196.1983,195.3414,196.0443,32069.0
2020-09-29 11:00:00,203.6,203.6,203.24,203.44,4605.0,196.0346,196.0346,195.688,195.8806,4605.0
2020-09-29 11:05:00,203.39,203.83,203.37,203.46,10485.0,195.8324,196.2561,195.8132,195.8998,10485.0
2020-09-29 11:10:00,203.45,203.52,203.23,203.23,2400.0,195.8902,195.9576,195.6784,195.6784,2400.0
2020-09-29 11:15:00,203.29,203.32,202.79,202.94,6189.0,195.7362,195.765,195.2547,195.3992,6189.0
2020-09-29 11:20:00,202.92,203.22,202.92,203.05,8864.0,195.3799,195.6688,195.3799,195.5051,8864.0
2020-09-29 11:25:00,203.07,203.24,202.81,202.81,4514.0,195.5243,195.688,195.274,195.274,4514.0
2020-09-29 11:30:00,202.83,202.9,202.56,202.58,6578.0,195.2932,195.3606,195.0333,195.0525,6578.0
2020-09-29 11:35:00,202.61,202.73,202.58,202.63,5847.0,195.0814,195.197,195.0525,195.1007,5847.0
2020-09-29 11:40:00,202.6,202.6,202.2,202.33,13364.0,195.0718,195.0718,194.6867,194.8118,13364.0
2020-09-29 11:45:00,202.29,202.53,202.28,202.44,12365.0,194.7733,195.0044,194.7637,194.9177,12365.0
2020-09-29 11:50:00,202.47,202.74,202.46,202.65,6644.0,194.9466,195.2066,194.937,195.1199,6644.0
2020-09-29 11:55:00,202.66,202.82,202.61,202.71,5401.0,195.1296,195.2836,195.0814,195.1777,5401.0
2020-09-29 12:00:00,202.71,202.74,202.54,202.56,6603.0,195.1777,195.2066,195.014,195.0333,6603.0
2020-09-29 12:05:00,202.52,202.85,202.43,202.84,9017.0,194.9948,195.3125,194.9081,195.3029,9017.0
2020-09-29 12:10:00,202.77,202.89,202.71,202.82,6640.0,195.2355,195.351,195.1777,195.2836,6640.0
2020-09-29 12:15:00,202.78,202.83,202.63,202.63,4900.0,195.2451,195.2932,195.1007,195.1007,4900.0
2020-09-29 12:20:00,202.61,202.75,202.58,202.62,8889.0,195.0814,195.2162,195.0525,195.0911,8889.0
2020-09-29 12:25:00,202.61,202.89,202.45,202.49,13993.0,195.0814,195.351,194.9274,194.9659,13993.0
2020-09-29 12:30:00,202.53,202.63,202.39,202.54,11217.0,195.0044,195.1007,194.8696,195.014,11217.0
2020-09-29 12:35:00,202.51,202.74,202.46,202.7,11182.0,194.9851,195.2066,194.937,195.1681,11182.0
2020-09-29 12:40:00,202.75,203.18,202.75,203.04,3951.0,195.2162,195.6302,195.2162,195.4954,3951.0
2020-09-29 12:45:00,203.04,203.33,203.04,203.33,3000.0,195.4954,195.7747,195.4954,195.7747,3000.0
2020-09-29 12:50:00,203.33,203.47,203.15,203.39,4307.0,195.7747,195.9095,195.6014,195.8324,4307.0
2020-09-29 12:55:00,203.4,203.57,203.28,203.53,4326.0,195.8421,196.0058,195.7265,195.9672,4326.0
2020-09-29 13:00:00,203.56,203.71,203.44,203.71,4751.0,195.9961,196.1406,195.8806,196.1406,4751.0
2020-09-29 13:05:00,203.61,203.66,203.13,203.14,3862.0,196.0443,196.0924,195.5821,195.5917,3862.0
2020-09-29 13:10:00,203.19,203.47,203.07,203.13,16254.0,195.6399,195.9095,195.5243,195.5821,16254.0
2020-09-29 13:15:00,203.1,203.54,203.04,203.54,9293.0,195.5532,195.9769,195.4954,195.9769,9293.0
2020-09-29 13:20:00,203.53,204.17,203.53,204.01,10383.0,195.9672,196.5835,195.9672,196.4294,10383.0
2020-09-29 13:25:00,204.03,204.1,203.69,203.69,5900.0,196.4487,196.5161,196.1213,196.1213,5900.0
2020-09-29 13:30:00,203.76,203.81,203.58,203.58,4826.0,196.1887,196.2368,196.0154,196.0154,4826.0
2020-09-29 13:35:00,203.59,203.67,203.47,203.53,5192.0,196.025,196.102,195.9095,195.9672,5192.0
2020-09-29 13:40:00,203.6,203.77,203.51,203.51,2725.0,196.0346,196.1983,195.948,195.948,2725.0
2020-09-29 13:45:00,203.65,203.89,203.64,203.89,2610.0,196.0828,196.3139,196.0732,196.3139,2610.0
2020-09-29 13:50:00,203.86,204.4,203.86,204.37,4937.0,196.285,196.8049,196.285,196.776,4937.0
2020-09-29 13:55:00,204.33,204.81,204.33,204.81,8251.0,196.7375,197.1997,196.7375,197.1997,8251.0
2020-09-29 14:00:00,204.79,204.96,204.75,204.92,6774.0,197.1804,197.3441,197.1419,197.3056,6774.0
2020-09-29 14:05:00,204.92,205.16,204.88,204.97,12178.0,197.3056,197.5367,197.2671,197.3537,12178.0
2020-09-29 14:10:00,204.94,204.99,204.78,204.94,6885.0,197.3248,197.373,197.1708,197.3248,6885.0
2020-09-29 14:15:00,204.94,205.05,204.75,205.05,5580.0,197.3248,197.4308,197.1419,197.4308,5580.0
2020-09-29 14:20:00,205.05,205.19,204.96,205.0,3319.0,197.4308,197.5656,197.3441,197.3826,3319.0
2020-09-29 14:25:00,205.0,205.31,205.0,205.3,4452.0,197.3826,197.6811,197.3826,197.6715,4452.0
2020-09-29 14:30:00,205.26,205.33,205.09,205.11,4554.0,197.633,197.7004,197.4693,197.4885,4554.0
2020-09-29 14:35:00,205.05,205.34,205.02,205.34,11657.0,197.4308,197.71,197.4019,197.71,11657.0
2020-09-29 14:40:00,205.27,205.42,205.24,205.42,6800.0,197.6426,197.787,197.6137,197.787,6800.0
2020-09-29 14:45:00,205.37,205.43,205.18,205.21,11355.0,197.7389,197.7966,197.5559,197.5848,11355.0
2020-09-29 14:50:00,205.18,205.33,205.1,205.18,19344.0,197.5559,197.7004,197.4789,197.5559,19344.0
2020-09-29 14:55:00,205.22,205.31,204.67,204.91,45974.0,197.5944,197.6811,197.0649,197.296,45974.0
2020-09-29 15:00:00,204.91,204.98,204.76,204.96,9011.0,197.296,197.3634,197.1515,197.3441,9011.0
2020-09-29 15:05:00,204.97,205.02,204.8,204.87,16736.0,197.3537,197.4019,197.19,197.2574,16736.0
2020-09-29 15:10:00,204.88,204.97,204.8,204.94,13948.0,197.2671,197.3537,197.19,197.3248,13948.0
2020-09-29 15:15:00,204.9,205.3,204.86,205.29,8038.0,197.2863,197.6715,197.2478,197.6618,8038.0
2020-09-29 15:20:00,205.28,205.4,205.12,205.37,9732.0,197.6522,197.7678,197.4982,197.7389,9732.0
2020-09-29 15:25:00,205.29,205.32,205.05,205.08,10557.0,197.6618,197.6907,197.4308,197.4596,10557.0
2020-09-29 15:30:00,204.98,205.09,204.93,205.08,9067.0,197.3634,197.4693,197.3152,197.4596,9067.0
2020-09-29 15:35:00,205.01,205.15,204.92,205.15,13645.0,197.3922,197.527,197.3056,197.527,13645.0
2020-09-29 15:40:00,205.15,205.2,204.99,205.06,7328.0,197.527,197.5752,197.373,197.4404,7328.0
2020-09-29 15:45:00,205.08,205.25,204.99,205.14,9400.0,197.4596,197.6233,197.373,197.5174,9400.0
2020-09-29 15:50:00,205.13,205.13,204.86,205.0,23347.0,197.5078,197.5078,197.2478,197.3826,23347.0
2020-09-29 15:55:00,204.97,205.18,204.86,205.02,77382.0,197.3537,197.5559,197.2478,197.4019,77382.0
2020-09-30 09:30:00,205.96,206.54,203.66,206.31,16658.0,198.3069,198.8654,196.0924,198.6439,16658.0
2020-09-30 09:35:00,206.54,206.88,206.0,206.26,5828.0,198.8654,199.1928,198.3455,198.5958,5828.0
2020-09-30 09:40:00,206.11,206.11,205.44,206.01,5641.0,198.4514,198.4514,197.8063,198.3551,5641.0
2020-09-30 09:45:00,205.91,206.03,205.27,205.42,8401.0,198.2588,198.3743,197.6426,197.787,8401.0
2020-09-30 09:50:00,205.49,205.67,205.23,205.28,7148.0,197.8544,198.0277,197.6041,197.6522,7148.0
2020-09-30 09:55:00,205.36,205.46,204.85,205.12,7045.0,197.7292,197.8255,197.2382,197.4982,7045.0
2020-09-30 10:00:00,205.09,205.84,204.81,205.84,11019.0,197.4693,198.1914,197.1997,198.1914,11019.0
2020-09-30 10:05:00,205.74,206.0,205.41,205.51,4500.0,198.0951,198.3455,197.7774,197.8737,4500.0
2020-09-30 10:10:00,205.43,205.47,205.0,205.2,3200.0,197.7966,197.8352,197.3826,197.5752,3200.0
2020-09-30 10:15:00,205.25,205.6,205.18,205.29,7212.0,197.6233,197.9603,197.5559,197.6618,7212.0
2020-09-30 10:20:00,205.39,205.53,205.19,205.19,5519.0,197.7581,197.8929,197.5656,197.5656,5519.0
2020-09-30 10:25:00,205.23,205.29,205.01,205.2,3806.0,197.6041,197.6618,197.3922,197.5752,3806.0
2020-09-30 10:30:00,205.18,205.28,204.85,204.91,4353.0,197.5559,197.6522,197.2382,197.296,4353.0
2020-09-30 10:35:00,204.85,205.16,204.85,205.04,4000.0,197.2382,197.5367,197.2382,197.4211,4000.0
2020-09-30 10:40:00,205.03,205.2,204.58,204.7,5500.0,197.4115,197.5752,196.9782,197.0938,5500.0
2020-09-30 10:45:00,204.7,204.95,204.68,204.86,8856.0,197.0938,197.3345,197.0745,197.2478,8856.0
2020-09-30 10:50:00,204.86,205.19,204.68,205.19,7117.0,197.2478,197.5656,197.0745,197.5656,7117.0
2020-09-30 10:55:00,205.23,205.38,204.87,204.94,7110.0,197.6041,197.7485,197.2574,197.3248,7110.0
2020-09-30 11:00:00,204.95,204.95,204.44,204.62,16409.0,197.3345,197.3345,196.8434,197.0167,16409.0
2020-09-30 11:05:00,204.61,204.8,204.45,204.8,6703.0,197.0071,197.19,196.8531,197.19,6703.0
2020-09-30 11:10:00,204.82,205.07,204.79,205.0,6496.0,197.2093,197.45,197.1804,197.3826,6496.0
2020-09-30 11:15:00,205.03,205.41,205.03,205.41,2428.0,197.4115,197.7774,197.4115,197.7774,2428.0
2020-09-30 11:20:00,205.41,205.69,205.41,205.51,3814.0,197.7774,198.047,197.7774,197.8737,3814.0
2020-09-30 11:25:00,205.52,205.8,205.51,205.71,5433.0,197.8833,198.1529,197.8737,198.0662,5433.0
2020-09-30 11:30:00,205.62,205.78,205.27,205.27,3301.0,197.9796,198.1336,197.6426,197.6426,3301.0
2020-09-30 11:35:00,205.39,205.53,205.16,205.21,3502.0,197.7581,197.8929,197.5367,197.5848,3502.0
2020-09-30 11:40:00,205.32,205.37,205.13,205.21,5203.0,197.6907,197.7389,197.5078,197.5848,5203.0
2020-09-30 11:45:00,205.22,205.39,205.22,205.25,2786.0,197.5944,197.7581,197.5944,197.6233,2786.0
2020-09-30 11:50:00,205.28,205.4,205.22,205.39,30554.0,197.6522,197.7678,197.5944,197.7581,30554.0
2020-09-30 11:55:00,205.38,205.69,205.36,205.67,18623.0,197.7485,198.047,197.7292,198.0277,18623.0
2020-09-30 12:00:00,205.8,205.9,205.69,205.9,1904.0,198.1529,198.2492,198.047,198.2492,1904.0
2020-09-30 12:05:00,205.9,205.95,205.83,205.88,2901.0,198.2492,198.2973,198.1818,198.2299,2901.0
2020-09-30 12:10:00,205.83,206.11,205.77,205.95,4534.0,198.1818,198.4514,198.124,198.2973,4534.0
2020-09-30 12:15:00,205.91,206.31,205.87,206.31,1716.0,198.2588,198.6439,198.2203,198.6439,1716.0
2020-09-30 12:20:00,206.3,206.68,206.3,206.59,4940.0,198.6343,199.0002,198.6343,198.9135,4940.0
2020-09-30 12:25:00,206.56,206.72,206.54,206.72,3317.0,198.8847,199.0387,198.8654,199.0387,3317.0
2020-09-30 12:30:00,206.76,206.83,206.66,206.74,3227.0,199.0772,199.1446,198.9809,199.058,3227.0
2020-09-30 12:35:00,206.75,207.04,206.73,207.02,5572.0,199.0676,199.3468,199.0483,199.3276,5572.0
2020-09-30 12:40:00,207.01,207.06,206.78,206.96,5140.0,199.3179,199.3661,199.0965,199.2698,5140.0
2020-09-30 12:45:00,206.97,207.02,206.86,206.99,3411.0,199.2794,199.3276,199.1735,199.2987,3411.0
2020-09-30 12:50:00,206.98,207.08,206.78,206.78,5300.0,199.289,199.3853,199.0965,199.0965,5300.0
2020-09-30 12:55:00,206.73,206.9,206.73,206.8,3200.0,199.0483,199.212,199.0483,199.1157,3200.0
2020-09-30 13:00:00,206.81,206.85,206.53,206.56,6791.0,199.1254,199.1639,198.8558,198.8847,6791.0
2020-09-30 13:05:00,206.58,206.77,206.58,206.7,5544.0,198.9039,199.0868,198.9039,199.0194,5544.0
2020-09-30 13:10:00,206.66,206.79,206.56,206.79,14387.0,198.9809,199.1061,198.8847,199.1061,14387.0
2020-09-30 13:15:00,206.78,207.51,206.72,207.51,10712.0,199.0965,199.7994,199.0387,199.7994,10712.0
2020-09-30 13:20:00,207.49,207.68,207.34,207.66,6820.0,199.7801,199.963,199.6357,199.9438,6820.0
2020-09-30 13:25:00,207.62,207.68,207.48,207.48,7964.0,199.9053,199.963,199.7705,199.7705,7964.0
2020-09-30 13:30:00,207.47,207.81,207.37,207.81,8175.0,199.7608,200.0882,199.6646,200.0882,8175.0
2020-09-30 13:35:00,207.84,207.98,207.81,207.87,9824.0,200.1171,200.2519,200.0882,200.146,9824.0
2020-09-30 13:40:00,207.88,208.11,207.88,208.07,6257.0,200.1556,200.3771,200.1556,200.3385,6257.0
2020-09-30 13:45:00,208.07,208.24,207.97,207.97,23682.0,200.3385,200.5022,200.2423,200.2423,23682.0
2020-09-30 13:50:00,207.97,207.98,207.61,207.71,6403.0,200.2423,200.2519,199.8956,199.9919,6403.0
2020-09-30 13:55:00,207.77,207.98,207.68,207.72,7220.0,200.0497,200.2519,199.963,200.0015,7220.0
2020-09-30 14:00:00,207.65,207.79,207.49,207.64,8893.0,199.9341,200.0689,199.7801,199.9245,8893.0
2020-09-30 14:05:00,207.61,207.93,207.59,207.89,5126.0,199.8956,200.2037,199.8764,200.1652,5126.0
2020-09-30 14:10:00,207.93,208.01,207.81,207.89,9812.0,200.2037,200.2808,200.0882,200.1652,9812.0
2020-09-30 14:15:00,207.9,207.95,207.73,207.86,16520.0,200.1749,200.223,200.0112,200.1363,16520.0
2020-09-30 14:20:00,207.83,208.16,207.03,207.17,14969.0,200.1075,200.4252,199.3372,199.472,14969.0
2020-09-30 14:25:00,207.11,207.22,206.34,207.13,6667.0,199.4142,199.5201,198.6728,199.4335,6667.0
2020-09-30 14:30:00,207.0,207.09,206.85,206.98,4395.0,199.3083,199.395,199.1639,199.289,4395.0
2020-09-30 14:35:00,207.01,207.04,206.66,206.66,7885.0,199.3179,199.3468,198.9809,198.9809,7885.0
2020-09-30 14:40:00,206.73,206.75,206.36,206.64,11433.0,199.0483,199.0676,198.6921,198.9617,11433.0
2020-09-30 14:45:00,206.57,206.69,206.21,206.31,26531.0,198.8943,199.0098,198.5477,198.6439,26531.0
2020-09-30 14:50:00,206.27,206.49,206.26,206.46,10380.0,198.6054,198.8173,198.5958,198.7884,10380.0
2020-09-30 14:55:00,206.37,206.88,206.32,206.84,8508.0,198.7017,199.1928,198.6536,199.1542,8508.0
2020-09-30 15:00:00,206.81,207.13,206.77,206.88,13662.0,199.1254,199.4335,199.0868,199.1928,13662.0
2020-09-30 15:05:00,206.89,207.06,206.75,206.89,9221.0,199.2024,199.3661,199.0676,199.2024,9221.0
2020-09-30 15:10:00,207.03,207.03,206.01,206.09,16678.0,199.3372,199.3372,198.3551,198.4321,16678.0
2020-09-30 15:15:00,206.06,206.13,205.69,205.86,18573.0,198.4032,198.4706,198.047,198.2107,18573.0
2020-09-30 15:20:00,205.9,205.95,205.53,205.9,11952.0,198.2492,198.2973,197.8929,198.2492,11952.0
2020-09-30 15:25:00,205.89,206.28,205.57,206.05,17847.0,198.2395,198.6151,197.9314,198.3936,17847.0
2020-09-30 15:30:00,206.05,206.17,205.86,206.17,19568.0,198.3936,198.5091,198.2107,198.5091,19568.0
2020-09-30 15:35:00,206.21,206.82,206.12,206.21,19324.0,198.5477,199.135,198.461,198.5477,19324.0
2020-09-30 15:40:00,206.16,206.58,206.02,206.36,20630.0,198.4995,198.9039,198.3647,198.6921,20630.0
2020-09-30 15:45:00,206.35,206.79,206.29,206.76,28239.0,198.6825,199.1061,198.6247,199.0772,28239.0
2020-09-30 15:50:00,206.75,206.75,206.24,206.39,45569.0,199.0676,199.0676,198.5765,198.721,45569.0
2020-09-30 15:55:00,206.37,206.89,206.12,206.16,127687.0,198.7017,199.2024,198.461,198.4995,127687.0
2020-10-01 09:30:00,206.72,207.71,206.64,207.03,58705.0,199.0387,199.9919,198.9617,199.3372,58705.0
2020-10-01 09:35:00,206.88,207.3,205.65,205.75,11591.0,199.1928,199.5972,198.0085,198.1047,11591.0
2020-10-01 09:40:00,206.28,206.42,204.99,205.0,7773.0,198.6151,198.7499,197.373,197.3826,7773.0
2020-10-01 09:45:00,205.31,205.42,204.79,204.92,10080.0,197.6811,197.787,197.1804,197.3056,10080.0
2020-10-01 09:50:00,205.0,205.64,204.62,204.84,17479.0,197.3826,197.9988,197.0167,197.2286,17479.0
2020-10-01 09:55:00,204.81,205.05,204.67,204.83,13073.0,197.1997,197.4308,197.0649,197.2189,13073.0
2020-10-01 10:00:00,204.69,205.48,204.61,204.66,15531.0,197.0841,197.8448,197.0071,197.0553,15531.0
2020-10-01 10:05:00,204.64,205.07,204.61,204.71,6954.0,197.036,197.45,197.0071,197.1034,6954.0
2020-10-01 10:10:00,204.71,205.19,204.64,205.12,9337.0,197.1034,197.5656,197.036,197.4982,9337.0
2020-10-01 10:15:00,205.17,205.41,204.73,204.94,6758.0,197.5463,197.7774,197.1226,197.3248,6758.0
2020-10-01 10:20:00,205.03,205.03,204.71,204.72,6416.0,197.4115,197.4115,197.1034,197.113,6416.0
2020-10-01 10:25:00,204.71,204.86,204.3,204.78,5273.0,197.1034,197.2478,196.7086,197.1708,5273.0
2020-10-01 10:30:00,204.65,205.56,204.53,205.56,6146.0,197.0456,197.9218,196.9301,197.9218,6146.0
2020-10-01 10:35:00,205.59,205.82,205.39,205.59,2624.0,197.9507,198.1721,197.7581,197.9507,2624.0
2020-10-01 10:40:00,205.58,205.63,205.33,205.33,5100.0,197.9411,197.9892,197.7004,197.7004,5100.0
2020-10-01 10:45:00,205.33,205.53,205.1,205.38,3975.0,197.7004,197.8929,197.4789,197.7485,3975.0
2020-10-01 10:50:00,205.15,205.41,204.8,205.14,6999.0,197.527,197.7774,197.19,197.5174,6999.0
2020-10-01 10:55:00,205.21,205.5,204.93,205.39,11757.0,197.5848,197.864,197.3152,197.7581,11757.0
2020-10-01 11:00:00,205.46,205.51,204.33,205.07,58664.0,197.8255,197.8737,196.7375,197.45,58664.0
2020-10-01 11:05:00,205.07,205.19,204.65,204.65,7908.0,197.45,197.5656,197.0456,197.0456,7908.0
2020-10-01 11:10:00,204.59,204.83,204.27,204.77,6170.0,196.9879,197.2189,196.6797,197.1612,6170.0
2020-10-01 11:15:00,204.7,204.92,204.6,204.92,10761.0,197.0938,197.3056,196.9975,197.3056,10761.0
2020-10-01 11:20:00,204.91,205.55,204.89,205.25,9316.0,197.296,197.9122,197.2767,197.6233,9316.0
2020-10-01 11:25:00,205.27,205.59,205.23,205.59,9922.0,197.6426,197.9507,197.6041,197.9507,9922.0
2020-10-01 11:30:00,205.67,206.05,205.46,206.03,8126.0,198.0277,198.3936,197.8255,198.3743,8126.0
2020-10-01 11:35:00,206.02,206.02,205.16,205.3,8183.0,198.3647,198.3647,197.5367,197.6715,8183.0
2020-10-01 11:40:00,205.37,205.53,205.15,205.32,4046.0,197.7389,197.8929,197.527,197.6907,4046.0
2020-10-01 11:45:00,205.3,205.61,205.11,205.11,4184.0,197.6715,197.97,197.4885,197.4885,4184.0
2020-10-01 11:50:00,205.1,205.58,205.1,205.52,8816.0,197.4789,197.9411,197.4789,197.8833,8816.0
2020-10-01 11:55:00,205.5,205.88,205.42,205.63,9474.0,197.864,198.2299,197.787,197.9892,9474.0
2020-10-01 12:00:00,205.46,205.62,205.05,205.35,6384.0,197.8255,197.9796,197.4308,197.7196,6384.0
2020-10-01 12:05:00,205.32,205.43,204.83,204.94,37843.0,197.6907,197.7966,197.2189,197.3248,37843.0
2020-10-01 12:10:00,204.98,205.16,204.91,204.99,3690.0,197.3634,197.5367,197.296,197.373,3690.0
2020-10-01 12:15:00,204.9,205.08,204.55,204.9,4874.0,197.2863,197.4596,196.9493,197.2863,4874.0
2020-10-01 12:20:00,204.9,205.5,204.82,205.31,4542.0,197.2863,197.864,197.2093,197.6811,4542.0
2020-10-01 12:25:00,205.31,205.63,205.31,205.57,2816.0,197.6811,197.9892,197.6811,197.9314,2816.0
2020-10-01 12:30:00,205.66,205.66,205.36,205.37,4162.0,198.0181,198.0181,197.7292,197.7389,4162.0
2020-10-01 12:35:00,205.42,205.83,205.42,205.73,10842.0,197.787,198.1818,197.787,198.0855,10842.0
2020-10-01 12:40:00,205.77,206.12,205.77,206.12,2099.0,198.124,198.461,198.124,198.461,2099.0
2020-10-01 12:45:00,206.14,206.31,205.93,205.99,5640.0,198.4803,198.6439,198.2781,198.3358,5640.0
2020-10-01 12:50:00,206.0,206.21,205.91,205.91,1538.0,198.3455,198.5477,198.2588,198.2588,1538.0
2020-10-01 12:55:00,205.95,205.95,205.69,205.7,1100.0,198.2973,198.2973,198.047,198.0566,1100.0
2020-10-01 13:00:00,205.65,205.82,205.64,205.74,2200.0,198.0085,198.1721,197.9988,198.0951,2200.0
2020-10-01 13:05:00,205.81,206.0,205.81,206.0,800.0,198.1625,198.3455,198.1625,198.3455,800.0
2020-10-01 13:10:00,206.08,206.08,205.8,205.9,5366.0,198.4225,198.4225,198.1529,198.2492,5366.0
2020-10-01 13:15:00,205.9,205.97,205.75,205.92,6491.0,198.2492,198.3166,198.1047,198.2684,6491.0
2020-10-01 13:20:00,206.06,206.06,205.93,205.97,3166.0,198.4032,198.4032,198.2781,198.3166,3166.0
2020-10-01 13:25:00,205.95,206.1,205.83,205.88,6134.0,198.2973,198.4417,198.1818,198.2299,6134.0
2020-10-01 13:30:00,205.87,206.01,205.7,205.74,5472.0,198.2203,198.3551,198.0566,198.0951,5472.0
2020-10-01 13:35:00,205.62,205.72,205.5,205.5,3389.0,197.9796,198.0759,197.864,197.864,3389.0
2020-10-01 13:40:00,205.51,205.57,205.3,205.44,5626.0,197.8737,197.9314,197.6715,197.8063,5626.0
2020-10-01 13:45:00,205.33,205.33,205.26,205.26,500.0,197.7004,197.7004,197.633,197.633,500.0
2020-10-01 13:50:00,205.15,205.32,205.0,205.12,3418.0,197.527,197.6907,197.3826,197.4982,3418.0
2020-10-01 13:55:00,205.05,205.17,204.49,204.96,11065.0,197.4308,197.5463,196.8916,197.3441,11065.0
2020-10-01 14:00:00,204.75,205.13,204.29,204.87,12776.0,197.1419,197.5078,196.699,197.2574,12776.0
2020-10-01 14:05:00,204.83,204.86,204.41,204.59,9840.0,197.2189,197.2478,196.8145,196.9879,9840.0
2020-10-01 14:10:00,204.59,204.77,204.37,204.5,13541.0,196.9879,197.1612,196.776,196.9012,13541.0
2020-10-01 14:15:00,204.54,204.86,204.33,204.83,20783.0,196.9397,197.2478,196.7375,197.2189,20783.0
2020-10-01 14:20:00,204.75,204.98,204.6,204.88,4588.0,197.1419,197.3634,196.9975,197.2671,4588.0
2020-10-01 14:25:00,204.87,205.29,204.87,205.24,3365.0,197.2574,197.6618,197.2574,197.6137,3365.0
2020-10-01 14:30:00,205.23,205.37,205.21,205.25,5329.0,197.6041,197.7389,197.5848,197.6233,5329.0
2020-10-01 14:35:00,205.22,205.37,205.16,205.23,3568.0,197.5944,197.7389,197.5367,197.6041,3568.0
2020-10-01 14:40:00,205.24,205.26,205.09,205.26,3556.0,197.6137,197.633,197.4693,197.633,3556.0
2020-10-01 14:45:00,205.28,205.28,205.02,205.11,2683.0,197.6522,197.6522,197.4019,197.4885,2683.0
2020-10-01 14:50:00,205.02,205.27,205.01,205.12,4155.0,197.4019,197.6426,197.3922,197.4982,4155.0
2020-10-01 14:55:00,205.12,205.12,205.03,205.08,2709.0,197.4982,197.4982,197.4115,197.4596,2709.0
2020-10-01 15:00:00,205.12,205.59,205.11,205.53,5120.0,197.4982,197.9507,197.4885,197.8929,5120.0
2020-10-01 15:05:00,205.44,205.44,205.03,205.22,9667.0,197.8063,197.8063,197.4115,197.5944,9667.0
2020-10-01 15:10:00,205.28,205.31,205.02,205.02,5558.0,197.6522,197.6811,197.4019,197.4019,5558.0
2020-10-01 15:15:00,204.98,204.98,204.78,204.84,3991.0,197.3634,197.3634,197.1708,197.2286,3991.0
2020-10-01 15:20:00,204.85,204.89,204.48,204.83,6432.0,197.2382,197.2767,196.8819,197.2189,6432.0
2020-10-01 15:25:00,204.7,204.8,204.46,204.72,7599.0,197.0938,197.19,196.8627,197.113,7599.0
2020-10-01 15:30:00,204.69,204.86,204.69,204.76,5115.0,197.0841,197.2478,197.0841,197.1515,5115.0
2020-10-01 15:35:00,204.85,205.1,204.69,204.76,8535.0,197.2382,197.4789,197.0841,197.1515,8535.0
2020-10-01 15:40:00,204.8,204.96,204.67,204.83,11389.0,197.19,197.3441,197.0649,197.2189,11389.0
2020-10-01 15:45:00,204.88,205.12,204.81,205.12,11994.0,197.2671,197.4982,197.1997,197.4982,11994.0
2020-10-01 15:50:00,205.55,205.97,205.32,205.96,13165.0,197.9122,198.3166,197.6907,198.3069,13165.0
2020-10-01 15:55:00,205.77,206.2,205.6,206.18,55017.0,198.124,198.538,197.9603,198.5188,55017.0
2020-10-02 09:30:00,204.86,205.59,204.38,205.0,17119.0,197.2478,197.9507,196.7857,197.3826,17119.0
2020-10-02 09:35:00,205.83,206.25,205.09,205.61,5800.0,198.1818,198.5862,197.4693,197.97,5800.0
2020-10-02 09:40:00,205.69,205.73,205.08,205.09,3425.0,198.047,198.0855,197.4596,197.4693,3425.0
2020-10-02 09:45:00,205.12,205.5,205.12,205.41,62180.0,197.4982,197.864,197.4982,197.7774,62180.0
2020-10-02 09:50:00,205.77,205.77,204.94,205.24,3227.0,198.124,198.124,197.3248,197.6137,3227.0
2020-10-02 09:55:00,205.48,206.03,205.48,205.87,1890.0,197.8448,198.3743,197.8448,198.2203,1890.0
2020-10-02 10:00:00,206.03,206.03,205.56,205.68,5488.0,198.3743,198.3743,197.9218,198.0373,5488.0
2020-10-02 10:05:00,205.84,206.19,205.81,205.92,6500.0,198.1914,198.5284,198.1625,198.2684,6500.0
2020-10-02 10:10:00,205.75,205.75,205.21,205.21,1200.0,198.1047,198.1047,197.5848,197.5848,1200.0
2020-10-02 10:15:00,205.06,205.42,204.89,205.42,4126.0,197.4404,197.787,197.2767,197.787,4126.0
2020-10-02 10:20:00,205.13,205.28,204.9,205.0,16224.0,197.5078,197.6522,197.2863,197.3826,16224.0
2020-10-02 10:25:00,204.96,205.68,204.92,205.5,19140.0,197.3441,198.0373,197.3056,197.864,19140.0
2020-10-02 10:30:00,205.48,205.57,205.09,205.12,12366.0,197.8448,197.9314,197.4693,197.4982,12366.0
2020-10-02 10:35:00,205.1,205.19,204.97,205.03,20742.0,197.4789,197.5656,197.3537,197.4115,20742.0
2020-10-02 10:40:00,204.96,205.16,204.89,204.95,5800.0,197.3441,197.5367,197.2767,197.3345,5800.0
2020-10-02 10:45:00,204.89,205.21,204.87,205.06,2200.0,197.2767,197.5848,197.2574,197.4404,2200.0
2020-10-02 10:50:00,205.03,205.2,204.85,205.09,4915.0,197.4115,197.5752,197.2382,197.4693,4915.0
2020-10-02 10:55:00,205.29,205.52,205.09,205.09,4303.0,197.6618,197.8833,197.4693,197.4693,4303.0
2020-10-02 11:00:00,205.08,205.45,204.94,205.13,7177.0,197.4596,197.8159,197.3248,197.5078,7177.0
2020-10-02 11:05:00,205.01,205.34,204.87,205.23,3216.0,197.3922,197.71,197.2574,197.6041,3216.0
2020-10-02 11:10:00,205.29,205.5,205.17,205.47,2697.0,197.6618,197.864,197.5463,197.8352,2697.0
2020-10-02 11:15:00,205.47,205.67,205.28,205.67,2100.0,197.8352,198.0277,197.6522,198.0277,2100.0
2020-10-02 11:20:00,205.65,206.02,205.65,205.74,5506.0,198.0085,198.3647,198.0085,198.0951,5506.0
2020-10-02 11:25:00,205.77,205.9,205.6,205.76,6464.0,198.124,198.2492,197.9603,198.1144,6464.0
2020-10-02 11:30:00,205.74,205.77,205.07,205.12,6872.0,198.0951,198.124,197.45,197.4982,6872.0
2020-10-02 11:35:00,205.07,205.16,204.93,205.05,9101.0,197.45,197.5367,197.3152,197.4308,9101.0
2020-10-02 11:40:00,205.1,205.32,205.01,205.32,6251.0,197.4789,197.6907,197.3922,197.6907,6251.0
2020-10-02 11:45:00,205.19,205.81,205.06,205.77,3801.0,197.5656,198.1625,197.4404,198.124,3801.0
2020-10-02 11:50:00,205.72,205.99,205.72,205.78,7200.0,198.0759,198.3358,198.0759,198.1336,7200.0
2020-10-02 11:55:00,205.78,205.85,205.49,205.65,3676.0,198.1336,198.201,197.8544,198.0085,3676.0
2020-10-02 12:00:00,205.54,205.78,205.4,205.58,2640.0,197.9026,198.1336,197.7678,197.9411,2640.0
2020-10-02 12:05:00,205.47,206.44,205.4,206.38,4350.0,197.8352,198.7691,197.7678,198.7113,4350.0
2020-10-02 12:10:00,206.36,206.72,206.22,206.71,7570.0,198.6921,199.0387,198.5573,199.0291,7570.0
2020-10-02 12:15:00,206.55,206.96,206.55,206.96,5681.0,198.875,199.2698,198.875,199.2698,5681.0
2020-10-02 12:20:00,207.07,207.33,206.59,206.76,5141.0,199.3757,199.626,198.9135,199.0772,5141.0
2020-10-02 12:25:00,206.84,206.93,206.51,206.56,3249.0,199.1542,199.2409,198.8365,198.8847,3249.0
2020-10-02 12:30:00,206.7,206.96,206.68,206.96,2807.0,199.0194,199.2698,199.0002,199.2698,2807.0
2020-10-02 12:35:00,206.8,207.2,206.8,207.07,3131.0,199.1157,199.5009,199.1157,199.3757,3131.0
2020-10-02 12:40:00,207.05,207.23,206.96,207.19,3055.0,199.3564,199.5298,199.2698,199.4912,3055.0
2020-10-02 12:45:00,207.11,207.14,206.91,207.03,1006.0,199.4142,199.4431,199.2216,199.3372,1006.0
2020-10-02 12:50:00,207.06,207.1,206.9,207.1,5344.0,199.3661,199.4046,199.212,199.4046,5344.0
2020-10-02 12:55:00,206.95,207.33,206.88,207.18,4169.0,199.2602,199.626,199.1928,199.4816,4169.0
2020-10-02 13:00:00,207.24,207.3,207.06,207.11,2011.0,199.5394,199.5972,199.3661,199.4142,2011.0
2020-10-02 13:05:00,207.07,207.39,206.92,207.22,3659.0,199.3757,199.6838,199.2313,199.5201,3659.0
2020-10-02 13:10:00,207.27,207.5,207.24,207.42,2884.0,199.5683,199.7897,199.5394,199.7127,2884.0
2020-10-02 13:15:00,207.36,207.79,207.34,207.79,4834.0,199.6549,200.0689,199.6357,200.0689,4834.0
2020-10-02 13:20:00,207.65,207.85,207.56,207.68,3108.0,199.9341,200.1267,199.8475,199.963,3108.0
2020-10-02 13:25:00,207.59,207.92,207.58,207.71,4586.0,199.8764,200.1941,199.8667,199.9919,4586.0
2020-10-02 13:30:00,207.68,207.71,207.17,207.17,1702.0,199.963,199.9919,199.472,199.472,1702.0
2020-10-02 13:35:00,207.02,207.46,207.02,207.43,2050.0,199.3276,199.7512,199.3276,199.7223,2050.0
2020-10-02 13:40:00,207.3,207.38,206.66,206.66,1973.0,199.5972,199.6742,198.9809,198.9809,1973.0
2020-10-02 13:45:00,206.66,206.79,206.47,206.47,2610.0,198.9809,199.1061,198.798,198.798,2610.0
2020-10-02 13:50:00,206.62,206.62,206.35,206.6,1019.0,198.9424,198.9424,198.6825,198.9232,1019.0
2020-10-02 13:55:00,206.63,206.75,206.39,206.63,2157.0,198.952,199.0676,198.721,198.952,2157.0
2020-10-02 14:00:00,206.65,207.07,206.65,206.79,2799.0,198.9713,199.3757,198.9713,199.1061,2799.0
2020-10-02 14:05:00,206.85,207.08,206.81,207.08,2051.0,199.1639,199.3853,199.1254,199.3853,2051.0
2020-10-02 14:10:00,207.14,207.15,206.83,206.83,3208.0,199.4431,199.4527,199.1446,199.1446,3208.0
2020-10-02 14:15:00,206.91,207.11,206.86,207.11,3643.0,199.2216,199.4142,199.1735,199.4142,3643.0
2020-10-02 14:20:00,207.14,207.29,207.11,207.29,1884.0,199.4431,199.5875,199.4142,199.5875,1884.0
2020-10-02 14:25:00,207.34,207.39,207.23,207.26,2581.0,199.6357,199.6838,199.5298,199.5586,2581.0
2020-10-02 14:30:00,207.38,207.41,207.09,207.14,18101.0,199.6742,199.7031,199.395,199.4431,18101.0
2020-10-02 14:35:00,207.16,207.21,206.92,206.92,8191.0,199.4624,199.5105,199.2313,199.2313,8191.0
2020-10-02 14:40:00,207.0,207.03,206.78,206.78,3629.0,199.3083,199.3372,199.0965,199.0965,3629.0
2020-10-02 14:45:00,206.8,206.97,206.53,206.54,3721.0,199.1157,199.2794,198.8558,198.8654,3721.0
2020-10-02 14:50:00,206.57,206.64,206.45,206.61,3597.0,198.8943,198.9617,198.7787,198.9328,3597.0
2020-10-02 14:55:00,206.61,206.82,206.25,206.61,4954.0,198.9328,199.135,198.5862,198.9328,4954.0
2020-10-02 15:00:00,206.69,206.76,206.33,206.7,3115.0,199.0098,199.0772,198.6632,199.0194,3115.0
2020-10-02 15:05:00,206.7,206.7,206.47,206.52,3625.0,199.0194,199.0194,198.798,198.8461,3625.0
2020-10-02 15:10:00,206.53,206.88,206.16,206.56,8260.0,198.8558,199.1928,198.4995,198.8847,8260.0
2020-10-02 15:15:00,206.41,206.74,206.32,206.71,1950.0,198.7402,199.058,198.6536,199.0291,1950.0
2020-10-02 15:20:00,206.66,206.99,206.59,206.94,4041.0,198.9809,199.2987,198.9135,199.2505,4041.0
2020-10-02 15:25:00,206.9,206.99,206.78,206.83,3049.0,199.212,199.2987,199.0965,199.1446,3049.0
2020-10-02 15:30:00,206.84,207.07,206.58,206.84,14756.0,199.1542,199.3757,198.9039,199.1542,14756.0
2020-10-02 15:35:00,206.88,207.04,206.46,206.67,5777.0,199.1928,199.3468,198.7884,198.9906,5777.0
2020-10-02 15:40:00,206.59,206.66,206.1,206.19,5907.0,198.9135,198.9809,198.4417,198.5284,5907.0
2020-10-02 15:45:00,206.2,206.22,205.85,206.05,10331.0,198.538,198.5573,198.201,198.3936,10331.0
2020-10-02 15:50:00,206.13,206.43,205.54,205.58,10888.0,198.4706,198.7595,197.9026,197.9411,10888.0
2020-10-02 15:55:00,205.55,205.79,205.3,205.52,47116.0,197.9122,198.1433,197.6715,197.8833,47116.0
2020-10-05 09:30:00,207.06,207.3,206.5,206.53,9473.0,199.3661,199.5972,198.8269,198.8558,9473.0
2020-10-05 09:35:00,206.2,206.38,204.89,205.65,6826.0,198.538,198.7113,197.2767,198.0085,6826.0
2020-10-05 09:40:00,205.6,205.89,204.99,205.81,8100.0,197.9603,198.2395,197.373,198.1625,8100.0
2020-10-05 09:45:00,205.89,206.38,205.55,205.89,15271.0,198.2395,198.7113,197.9122,198.2395,15271.0
2020-10-05 09:50:00,205.65,205.92,205.07,205.19,2104.0,198.0085,198.2684,197.45,197.5656,2104.0
2020-10-05 09:55:00,205.1,205.1,204.74,204.81,8873.0,197.4789,197.4789,197.1323,197.1997,8873.0
2020-10-05 10:00:00,204.96,205.49,204.88,205.28,10827.0,197.3441,197.8544,197.2671,197.6522,10827.0
2020-10-05 10:05:00,205.3,205.83,205.3,205.49,4882.0,197.6715,198.1818,197.6715,197.8544,4882.0
2020-10-05 10:10:00,205.57,206.07,205.53,206.07,5251.0,197.9314,198.4129,197.8929,198.4129,5251.0
2020-10-05 10:15:00,206.04,206.46,205.84,205.84,4942.0,198.384,198.7884,198.1914,198.1914,4942.0
2020-10-05 10:20:00,205.96,206.44,205.78,206.44,8795.0,198.3069,198.7691,198.1336,198.7691,8795.0
2020-10-05 10:25:00,206.36,206.59,206.19,206.59,2801.0,198.6921,198.9135,198.5284,198.9135,2801.0
2020-10-05 10:30:00,206.64,207.33,206.64,207.33,3331.0,198.9617,199.626,198.9617,199.626,3331.0
2020-10-05 10:35:00,207.3,207.46,207.06,207.39,6560.0,199.5972,199.7512,199.3661,199.6838,6560.0
2020-10-05 10:40:00,207.4,207.52,207.18,207.23,5814.0,199.6934,199.809,199.4816,199.5298,5814.0
2020-10-05 10:45:00,207.23,207.53,207.16,207.28,3385.0,199.5298,199.8186,199.4624,199.5779,3385.0
2020-10-05 10:50:00,207.21,207.51,207.18,207.36,2903.0,199.5105,199.7994,199.4816,199.6549,2903.0
2020-10-05 10:55:00,207.4,207.4,206.98,206.98,1753.0,199.6934,199.6934,199.289,199.289,1753.0
2020-10-05 11:00:00,206.81,207.04,206.74,207.04,3600.0,199.1254,199.3468,199.058,199.3468,3600.0
2020-10-05 11:05:00,207.19,207.51,207.05,207.15,2600.0,199.4912,199.7994,199.3564,199.4527,2600.0
2020-10-05 11:10:00,206.9,207.13,206.84,207.07,3129.0,199.212,199.4335,199.1542,199.3757,3129.0
2020-10-05 11:15:00,207.13,207.9,207.13,207.63,5494.0,199.4335,200.1749,199.4335,199.9149,5494.0
2020-10-05 11:20:00,207.62,207.88,207.59,207.64,4166.0,199.9053,200.1556,199.8764,199.9245,4166.0
2020-10-05 11:25:00,207.6,207.62,207.25,207.25,6319.0,199.886,199.9053,199.549,199.549,6319.0
2020-10-05 11:30:00,207.28,207.56,207.28,207.46,3477.0,199.5779,199.8475,199.5779,199.7512,3477.0
2020-10-05 11:35:00,207.43,207.61,207.34,207.34,2767.0,199.7223,199.8956,199.6357,199.6357,2767.0
2020-10-05 11:40:00,207.42,207.81,207.42,207.78,3186.0,199.7127,200.0882,199.7127,200.0593,3186.0
2020-10-05 11:45:00,207.83,207.84,207.45,207.72,9518.0,200.1075,200.1171,199.7416,200.0015,9518.0
2020-10-05 11:50:00,207.67,207.76,207.52,207.54,7113.0,199.9534,200.0401,199.809,199.8282,7113.0
2020-10-05 11:55:00,207.59,207.6,207.33,207.44,3624.0,199.8764,199.886,199.626,199.732,3624.0
2020-10-05 12:00:00,207.39,207.46,207.15,207.25,5193.0,199.6838,199.7512,199.4527,199.549,5193.0
2020-10-05 12:05:00,207.28,207.29,207.1,207.1,2743.0,199.5779,199.5875,199.4046,199.4046,2743.0
2020-10-05 12:10:00,207.11,207.24,206.7,206.84,5939.0,199.4142,199.5394,199.0194,199.1542,5939.0
2020-10-05 12:15:00,206.75,206.76,206.57,206.65,3601.0,199.0676,199.0772,198.8943,198.9713,3601.0
2020-10-05 12:20:00,206.61,206.72,206.61,206.7,1802.0,198.9328,199.0387,198.9328,199.0194,1802.0
2020-10-05 12:25:00,206.73,206.76,206.45,206.59,4085.0,199.0483,199.0772,198.7787,198.9135,4085.0
2020-10-05 12:30:00,206.55,206.67,206.55,206.61,1902.0,198.875,198.9906,198.875,198.9328,1902.0
2020-10-05 12:35:00,206.62,206.81,206.62,206.65,4300.0,198.9424,199.1254,198.9424,198.9713,4300.0
2020-10-05 12:40:00,206.58,206.61,206.38,206.53,2027.0,198.9039,198.9328,198.7113,198.8558,2027.0
2020-10-05 12:45:00,206.48,206.61,206.36,206.36,1800.0,198.8076,198.9328,198.6921,198.6921,1800.0
2020-10-05 12:50:00,206.39,206.56,206.25,206.5,4033.0,198.721,198.8847,198.5862,198.8269,4033.0
2020-10-05 12:55:00,206.47,206.6,206.45,206.57,5470.0,198.798,198.9232,198.7787,198.8943,5470.0
2020-10-05 13:00:00,206.57,206.68,206.3,206.4,2000.0,198.8943,199.0002,198.6343,198.7306,2000.0
2020-10-05 13:05:00,206.47,206.74,206.47,206.69,2420.0,198.798,199.058,198.798,199.0098,2420.0
2020-10-05 13:10:00,206.69,206.82,206.69,206.81,1654.0,199.0098,199.135,199.0098,199.1254,1654.0
2020-10-05 13:15:00,206.74,206.79,206.59,206.6,2396.0,199.058,199.1061,198.9135,198.9232,2396.0
2020-10-05 13:20:00,206.57,206.57,206.45,206.57,2000.0,198.8943,198.8943,198.7787,198.8943,2000.0
2020-10-05 13:25:00,206.45,206.71,206.45,206.71,1700.0,198.7787,199.0291,198.7787,199.0291,1700.0
2020-10-05 13:30:00,206.71,206.71,206.55,206.69,1213.0,199.0291,199.0291,198.875,199.0098,1213.0
2020-10-05 13:35:00,206.76,206.77,206.59,206.68,2815.0,199.0772,199.0868,198.9135,199.0002,2815.0
2020-10-05 13:40:00,206.67,206.75,206.63,206.73,1221.0,198.9906,199.0676,198.952,199.0483,1221.0
2020-10-05 13:45:00,206.7,206.7,206.48,206.51,2212.0,199.0194,199.0194,198.8076,198.8365,2212.0
2020-10-05 13:50:00,206.51,206.63,206.35,206.52,3648.0,198.8365,198.952,198.6825,198.8461,3648.0
2020-10-05 13:55:00,206.46,206.48,206.37,206.4,2302.0,198.7884,198.8076,198.7017,198.7306,2302.0
2020-10-05 14:00:00,206.36,206.43,206.27,206.31,2300.0,198.6921,198.7595,198.6054,198.6439,2300.0
2020-10-05 14:05:00,206.36,206.48,206.32,206.34,3800.0,198.6921,198.8076,198.6536,198.6728,3800.0
2020-10-05 14:10:00,206.31,206.46,206.28,206.46,2466.0,198.6439,198.7884,198.6151,198.7884,2466.0
2020-10-05 14:15:00,206.49,206.59,206.46,206.59,2528.0,198.8173,198.9135,198.7884,198.9135,2528.0
2020-10-05 14:20:00,206.54,206.67,206.54,206.65,3316.0,198.8654,198.9906,198.8654,198.9713,3316.0
2020-10-05 14:25:00,206.62,206.62,206.32,206.43,3831.0,198.9424,198.9424,198.6536,198.7595,3831.0
2020-10-05 14:30:00,206.4,206.72,206.4,206.51,4647.0,198.7306,199.0387,198.7306,198.8365,4647.0
2020-10-05 14:35:00,206.54,206.56,206.44,206.53,1700.0,198.8654,198.8847,198.7691,198.8558,1700.0
2020-10-05 14:40:00,206.42,206.45,206.33,206.33,4231.0,198.7499,198.7787,198.6632,198.6632,4231.0
2020-10-05 14:45:00,206.31,206.33,206.0,206.11,5327.0,198.6439,198.6632,198.3455,198.4514,5327.0
2020-10-05 14:50:00,206.14,206.26,206.06,206.12,4200.0,198.4803,198.5958,198.4032,198.461,4200.0
2020-10-05 14:55:00,206.15,206.44,206.12,206.44,2700.0,198.4899,198.7691,198.461,198.7691,2700.0
2020-10-05 15:00:00,206.43,206.43,206.2,206.27,5018.0,198.7595,198.7595,198.538,198.6054,5018.0
2020-10-05 15:05:00,206.28,206.38,206.24,206.33,4082.0,198.6151,198.7113,198.5765,198.6632,4082.0
2020-10-05 15:10:00,206.36,206.43,206.19,206.2,5400.0,198.6921,198.7595,198.5284,198.538,5400.0
2020-10-05 15:15:00,206.24,206.36,206.08,206.08,6542.0,198.5765,198.6921,198.4225,198.4225,6542.0
2020-10-05 15:20:00,206.1,206.22,206.05,206.16,4930.0,198.4417,198.5573,198.3936,198.4995,4930.0
2020-10-05 15:25:00,206.21,206.9,206.16,206.81,3758.0,198.5477,199.212,198.4995,199.1254,3758.0
2020-10-05 15:30:00,206.79,206.92,206.54,206.62,8761.0,199.1061,199.2313,198.8654,198.9424,8761.0
2020-10-05 15:35:00,206.62,206.68,206.36,206.37,10026.0,198.9424,199.0002,198.6921,198.7017,10026.0
2020-10-05 15:40:00,206.47,206.51,206.12,206.24,13731.0,198.798,198.8365,198.461,198.5765,13731.0
2020-10-05 15:45:00,206.28,206.41,205.93,206.04,18403.0,198.6151,198.7402,198.2781,198.384,18403.0
2020-10-05 15:50:00,206.11,206.57,205.81,206.11,18118.0,198.4514,198.8943,198.1625,198.4514,18118.0
2020-10-05 15:55:00,206.11,206.6,205.8,206.5,68884.0,198.4514,198.9232,198.1529,198.8269,68884.0
2020-10-06 09:30:00,207.87,207.87,205.24,205.62,8984.0,200.146,200.146,197.6137,197.9796,8984.0
2020-10-06 09:35:00,205.62,206.0,205.18,205.18,7892.0,197.9796,198.3455,197.5559,197.5559,7892.0
2020-10-06 09:40:00,205.06,205.27,204.77,205.27,7252.0,197.4404,197.6426,197.1612,197.6426,7252.0
2020-10-06 09:45:00,205.36,206.02,205.12,205.36,6022.0,197.7292,198.3647,197.4982,197.7292,6022.0
2020-10-06 09:50:00,205.44,206.17,205.44,206.16,4661.0,197.8063,198.5091,197.8063,198.4995,4661.0
2020-10-06 09:55:00,206.02,206.17,205.85,205.85,2900.0,198.3647,198.5091,198.201,198.201,2900.0
2020-10-06 10:00:00,205.95,206.26,205.84,206.21,7982.0,198.2973,198.5958,198.1914,198.5477,7982.0
2020-10-06 10:05:00,206.36,206.91,206.23,206.75,4881.0,198.6921,199.2216,198.5669,199.0676,4881.0
2020-10-06 10:10:00,206.86,206.97,206.48,206.64,7368.0,199.1735,199.2794,198.8076,198.9617,7368.0
2020-10-06 10:15:00,206.58,207.53,206.56,207.52,3609.0,198.9039,199.8186,198.8847,199.809,3609.0
2020-10-06 10:20:00,207.53,207.95,207.44,207.75,8933.0,199.8186,200.223,199.732,200.0304,8933.0
2020-10-06 10:25:00,207.61,207.75,207.39,207.58,5096.0,199.8956,200.0304,199.6838,199.8667,5096.0
2020-10-06 10:30:00,207.46,207.91,207.46,207.85,6704.0,199.7512,200.1845,199.7512,200.1267,6704.0
2020-10-06 10:35:00,207.82,208.1,207.72,207.94,10875.0,200.0978,200.3674,200.0015,200.2134,10875.0
2020-10-06 10:40:00,208.03,208.29,207.38,207.38,10339.0,200.3,200.5504,199.6742,199.6742,10339.0
2020-10-06 10:45:00,207.79,208.23,207.71,208.23,7974.0,200.0689,200.4926,199.9919,200.4926,7974.0
2020-10-06 10:50:00,207.98,208.28,207.71,207.85,9915.0,200.2519,200.5407,199.9919,200.1267,9915.0
2020-10-06 10:55:00,207.95,208.19,207.85,208.04,7491.0,200.223,200.4541,200.1267,200.3097,7491.0
2020-10-06 11:00:00,207.93,208.3,207.84,208.3,3805.0,200.2037,200.56,200.1171,200.56,3805.0
2020-10-06 11:05:00,208.27,208.46,208.27,208.39,2157.0,200.5311,200.7141,200.5311,200.6467,2157.0
2020-10-06 11:10:00,208.39,208.39,207.68,207.68,8771.0,200.6467,200.6467,199.963,199.963,8771.0
2020-10-06 11:15:00,207.7,208.26,207.57,208.22,4253.0,199.9823,200.5215,199.8571,200.483,4253.0
2020-10-06 11:20:00,208.16,208.35,207.97,208.35,8149.0,200.4252,200.6081,200.2423,200.6081,8149.0
2020-10-06 11:25:00,208.17,208.26,207.91,208.0,4336.0,200.4348,200.5215,200.1845,200.2711,4336.0
2020-10-06 11:30:00,207.89,208.13,207.62,208.13,6598.0,200.1652,200.3963,199.9053,200.3963,6598.0
2020-10-06 11:35:00,208.28,208.4,208.23,208.37,1459.0,200.5407,200.6563,200.4926,200.6274,1459.0
2020-10-06 11:40:00,208.3,208.31,207.95,207.95,3433.0,200.56,200.5696,200.223,200.223,3433.0
2020-10-06 11:45:00,208.03,208.09,207.87,207.99,1315.0,200.3,200.3578,200.146,200.2615,1315.0
2020-10-06 11:50:00,207.88,207.92,207.61,207.68,4170.0,200.1556,200.1941,199.8956,199.963,4170.0
2020-10-06 11:55:00,207.65,207.65,207.2,207.2,2911.0,199.9341,199.9341,199.5009,199.5009,2911.0
2020-10-06 12:00:00,207.25,207.32,206.89,206.9,7457.0,199.549,199.6164,199.2024,199.212,7457.0
2020-10-06 12:05:00,206.88,207.4,206.88,207.34,4438.0,199.1928,199.6934,199.1928,199.6357,4438.0
2020-10-06 12:10:00,207.41,207.41,207.33,207.33,500.0,199.7031,199.7031,199.626,199.626,500.0
2020-10-06 12:15:00,207.33,207.47,207.31,207.36,3020.0,199.626,199.7608,199.6068,199.6549,3020.0
2020-10-06 12:20:00,207.41,207.47,207.33,207.4,5241.0,199.7031,199.7608,199.626,199.6934,5241.0
2020-10-06 12:25:00,207.4,207.4,207.24,207.33,2311.0,199.6934,199.6934,199.5394,199.626,2311.0
2020-10-06 12:30:00,207.39,207.43,207.36,207.41,2402.0,199.6838,199.7223,199.6549,199.7031,2402.0
2020-10-06 12:35:00,207.36,207.7,207.36,207.7,3336.0,199.6549,199.9823,199.6549,199.9823,3336.0
2020-10-06 12:40:00,207.81,207.95,207.76,207.89,2700.0,200.0882,200.223,200.0401,200.1652,2700.0
2020-10-06 12:45:00,207.92,208.19,207.91,208.19,2500.0,200.1941,200.4541,200.1845,200.4541,2500.0
2020-10-06 12:50:00,208.19,208.38,208.14,208.38,4697.0,200.4541,200.637,200.4059,200.637,4697.0
2020-10-06 12:55:00,208.4,208.48,208.29,208.4,4000.0,200.6563,200.7333,200.5504,200.6563,4000.0
2020-10-06 13:00:00,208.49,208.54,208.39,208.5,6069.0,200.7429,200.7911,200.6467,200.7526,6069.0
2020-10-06 13:05:00,208.5,208.86,208.43,208.83,10960.0,200.7526,201.0992,200.6852,201.0703,10960.0
2020-10-06 13:10:00,208.89,209.05,208.75,208.9,10576.0,201.1281,201.2821,200.9933,201.1377,10576.0
2020-10-06 13:15:00,209.0,209.14,208.69,208.92,5777.0,201.234,201.3688,200.9355,201.157,5777.0
2020-10-06 13:20:00,208.98,209.34,208.97,209.25,2312.0,201.2147,201.5614,201.2051,201.4747,2312.0
2020-10-06 13:25:00,209.22,209.22,208.93,208.93,1901.0,201.4458,201.4458,201.1666,201.1666,1901.0
2020-10-06 13:30:00,208.82,208.92,208.66,208.9,2659.0,201.0607,201.157,200.9066,201.1377,2659.0
2020-10-06 13:35:00,208.93,209.0,208.87,208.87,4716.0,201.1666,201.234,201.1088,201.1088,4716.0
2020-10-06 13:40:00,208.9,209.0,208.71,208.83,6739.0,201.1377,201.234,200.9548,201.0703,6739.0
2020-10-06 13:45:00,208.74,208.74,208.43,208.43,2852.0,200.9836,200.9836,200.6852,200.6852,2852.0
2020-10-06 13:50:00,208.4,208.58,208.39,208.58,2500.0,200.6563,200.8296,200.6467,200.8296,2500.0
2020-10-06 13:55:00,208.53,208.65,208.44,208.63,4100.0,200.7814,200.897,200.6948,200.8777,4100.0
2020-10-06 14:00:00,208.59,208.59,208.4,208.51,3715.0,200.8392,200.8392,200.6563,200.7622,3715.0
2020-10-06 14:05:00,208.51,208.74,208.32,208.32,4197.0,200.7622,200.9836,200.5793,200.5793,4197.0
2020-10-06 14:10:00,208.3,208.3,207.94,208.22,3659.0,200.56,200.56,200.2134,200.483,3659.0
2020-10-06 14:15:00,208.09,208.38,208.09,208.28,3368.0,200.3578,200.637,200.3578,200.5407,3368.0
2020-10-06 14:20:00,208.22,208.49,208.17,208.48,4214.0,200.483,200.7429,200.4348,200.7333,4214.0
2020-10-06 14:25:00,208.52,208.52,208.42,208.5,3798.0,200.7718,200.7718,200.6755,200.7526,3798.0
2020-10-06 14:30:00,208.56,208.81,208.54,208.78,2724.0,200.8103,201.051,200.7911,201.0222,2724.0
2020-10-06 14:35:00,208.73,209.0,208.68,208.89,5925.0,200.974,201.234,200.9259,201.1281,5925.0
2020-10-06 14:40:00,208.92,209.24,208.89,209.24,8131.0,201.157,201.4651,201.1281,201.4651,8131.0
2020-10-06 14:45:00,209.15,209.38,208.62,208.64,5837.0,201.3784,201.5999,200.8681,200.8874,5837.0
2020-10-06 14:50:00,208.16,208.21,206.64,206.74,14616.0,200.4252,200.4733,198.9617,199.058,14616.0
2020-10-06 14:55:00,206.75,207.0,205.9,206.47,13320.0,199.0676,199.3083,198.2492,198.798,13320.0
2020-10-06 15:00:00,206.29,206.62,205.82,206.19,15105.0,198.6247,198.9424,198.1721,198.5284,15105.0
2020-10-06 15:05:00,206.05,206.41,205.67,206.23,9596.0,198.3936,198.7402,198.0277,198.5669,9596.0
2020-10-06 15:10:00,206.27,206.56,205.61,205.93,9778.0,198.6054,198.8847,197.97,198.2781,9778.0
2020-10-06 15:15:00,205.88,205.89,205.26,205.27,9072.0,198.2299,198.2395,197.633,197.6426,9072.0
2020-10-06 15:20:00,205.09,205.52,204.91,205.15,8229.0,197.4693,197.8833,197.296,197.527,8229.0
2020-10-06 15:25:00,205.12,205.65,205.0,205.65,7125.0,197.4982,198.0085,197.3826,198.0085,7125.0
2020-10-06 15:30:00,205.66,206.4,205.52,206.31,8073.0,198.0181,198.7306,197.8833,198.6439,8073.0
2020-10-06 15:35:00,206.39,206.71,205.91,205.94,10886.0,198.721,199.0291,198.2588,198.2877,10886.0
2020-10-06 15:40:00,205.96,206.21,205.77,205.86,13428.0,198.3069,198.5477,198.124,198.2107,13428.0
2020-10-06 15:45:00,206.02,206.05,205.39,205.85,12636.0,198.3647,198.3936,197.7581,198.201,12636.0
2020-10-06 15:50:00,205.78,205.78,205.06,205.67,22367.0,198.1336,198.1336,197.4404,198.0277,22367.0
2020-10-06 15:55:00,205.72,206.02,205.47,205.53,39596.0,198.0759,198.3647,197.8352,197.8929,39596.0
2020-10-07 09:30:00,206.67,208.07,206.67,207.81,5676.0,198.9906,200.3385,198.9906,200.0882,5676.0
2020-10-07 09:35:00,207.34,208.36,207.0,207.19,4567.0,199.6357,200.6178,199.3083,199.4912,4567.0
2020-10-07 09:40:00,207.0,207.06,206.76,206.95,2090.0,199.3083,199.3661,199.0772,199.2602,2090.0
2020-10-07 09:45:00,206.96,206.96,206.55,206.65,2824.0,199.2698,199.2698,198.875,198.9713,2824.0
2020-10-07 09:50:00,206.59,207.17,206.45,206.82,5661.0,198.9135,199.472,198.7787,199.135,5661.0
2020-10-07 09:55:00,206.73,206.85,206.39,206.65,4077.0,199.0483,199.1639,198.721,198.9713,4077.0
2020-10-07 10:00:00,206.47,206.88,206.42,206.8,4000.0,198.798,199.1928,198.7499,199.1157,4000.0
2020-10-07 10:05:00,207.05,207.27,206.81,206.98,7623.0,199.3564,199.5683,199.1254,199.289,7623.0
2020-10-07 10:10:00,206.96,206.96,206.54,206.55,2004.0,199.2698,199.2698,198.8654,198.875,2004.0
2020-10-07 10:15:00,206.53,207.97,206.52,207.97,2824.0,198.8558,200.2423,198.8461,200.2423,2824.0
2020-10-07 10:20:00,208.02,208.24,207.9,208.22,6519.0,200.2904,200.5022,200.1749,200.483,6519.0
2020-10-07 10:25:00,208.26,208.68,208.0,208.46,15714.0,200.5215,200.9259,200.2711,200.7141,15714.0
2020-10-07 10:30:00,208.46,208.46,207.84,207.86,3253.0,200.7141,200.7141,200.1171,200.1363,3253.0
2020-10-07 10:35:00,207.89,208.01,207.69,207.69,3393.0,200.1652,200.2808,199.9727,199.9727,3393.0
2020-10-07 10:40:00,207.7,207.76,207.15,207.31,3272.0,199.9823,200.0401,199.4527,199.6068,3272.0
2020-10-07 10:45:00,207.31,207.71,207.3,207.71,3699.0,199.6068,199.9919,199.5972,199.9919,3699.0
2020-10-07 10:50:00,207.79,207.83,207.45,207.49,3826.0,200.0689,200.1075,199.7416,199.7801,3826.0
2020-10-07 10:55:00,207.47,207.65,207.47,207.52,2495.0,199.7608,199.9341,199.7608,199.809,2495.0
2020-10-07 11:00:00,207.58,207.58,207.32,207.32,2394.0,199.8667,199.8667,199.6164,199.6164,2394.0
2020-10-07 11:05:00,207.4,207.68,207.28,207.61,8599.0,199.6934,199.963,199.5779,199.8956,8599.0
2020-10-07 11:10:00,207.55,207.55,206.94,207.1,3687.0,199.8379,199.8379,199.2505,199.4046,3687.0
2020-10-07 11:15:00,207.18,207.41,206.95,207.3,6968.0,199.4816,199.7031,199.2602,199.5972,6968.0
2020-10-07 11:20:00,207.29,207.39,207.0,207.17,8811.0,199.5875,199.6838,199.3083,199.472,8811.0
2020-10-07 11:25:00,207.18,207.26,206.85,206.98,6112.0,199.4816,199.5586,199.1639,199.289,6112.0
2020-10-07 11:30:00,206.98,206.98,206.66,206.8,5316.0,199.289,199.289,198.9809,199.1157,5316.0
2020-10-07 11:35:00,206.91,206.96,206.74,206.84,4100.0,199.2216,199.2698,199.058,199.1542,4100.0
2020-10-07 11:40:00,206.9,206.98,206.77,206.98,6309.0,199.212,199.289,199.0868,199.289,6309.0
2020-10-07 11:45:00,206.99,206.99,206.8,206.92,1200.0,199.2987,199.2987,199.1157,199.2313,1200.0
2020-10-07 11:50:00,206.92,207.0,206.89,206.99,6004.0,199.2313,199.3083,199.2024,199.2987,6004.0
2020-10-07 11:55:00,207.05,207.08,206.8,206.8,2909.0,199.3564,199.3853,199.1157,199.1157,2909.0
2020-10-07 12:00:00,206.87,206.93,206.84,206.91,3826.0,199.1831,199.2409,199.1542,199.2216,3826.0
2020-10-07 12:05:00,206.91,207.02,206.86,206.86,3495.0,199.2216,199.3276,199.1735,199.1735,3495.0
2020-10-07 12:10:00,206.92,206.92,206.84,206.88,22800.0,199.2313,199.2313,199.1542,199.1928,22800.0
2020-10-07 12:15:00,206.86,206.99,206.79,206.96,3592.0,199.1735,199.2987,199.1061,199.2698,3592.0
2020-10-07 12:20:00,207.01,207.05,206.95,206.96,1741.0,199.3179,199.3564,199.2602,199.2698,1741.0
2020-10-07 12:25:00,206.99,207.1,206.76,206.97,8175.0,199.2987,199.4046,199.0772,199.2794,8175.0
2020-10-07 12:30:00,207.02,207.34,207.0,207.2,4595.0,199.3276,199.6357,199.3083,199.5009,4595.0
2020-10-07 12:35:00,207.2,207.27,207.11,207.19,6316.0,199.5009,199.5683,199.4142,199.4912,6316.0
2020-10-07 12:40:00,207.19,207.31,207.13,207.22,2500.0,199.4912,199.6068,199.4335,199.5201,2500.0
2020-10-07 12:45:00,207.19,207.46,207.01,207.15,16267.0,199.4912,199.7512,199.3179,199.4527,16267.0
2020-10-07 12:50:00,207.15,207.25,206.98,206.99,5144.0,199.4527,199.549,199.289,199.2987,5144.0
2020-10-07 12:55:00,207.12,207.37,207.05,207.34,9865.0,199.4238,199.6646,199.3564,199.6357,9865.0
2020-10-07 13:00:00,207.27,207.57,207.19,207.57,6381.0,199.5683,199.8571,199.4912,199.8571,6381.0
2020-10-07 13:05:00,207.53,207.73,207.53,207.69,5281.0,199.8186,200.0112,199.8186,199.9727,5281.0
2020-10-07 13:10:00,207.62,207.68,207.53,207.67,10408.0,199.9053,199.963,199.8186,199.9534,10408.0
2020-10-07 13:15:00,207.66,207.98,207.61,207.96,7778.0,199.9438,200.2519,199.8956,200.2326,7778.0
2020-10-07 13:20:00,207.96,208.01,207.89,207.97,6678.0,200.2326,200.2808,200.1652,200.2423,6678.0
2020-10-07 13:25:00,207.97,208.22,207.96,208.22,6151.0,200.2423,200.483,200.2326,200.483,6151.0
2020-10-07 13:30:00,208.25,208.27,207.94,207.99,7040.0,200.5119,200.5311,200.2134,200.2615,7040.0
2020-10-07 13:35:00,208.03,208.09,207.9,207.93,3202.0,200.3,200.3578,200.1749,200.2037,3202.0
2020-10-07 13:40:00,207.91,207.95,207.52,207.93,8946.0,200.1845,200.223,199.809,200.2037,8946.0
2020-10-07 13:45:00,207.85,208.23,207.83,208.23,1766.0,200.1267,200.4926,200.1075,200.4926,1766.0
2020-10-07 13:50:00,208.26,208.41,208.25,208.35,4956.0,200.5215,200.6659,200.5119,200.6081,4956.0
2020-10-07 13:55:00,208.37,208.5,208.28,208.48,9664.0,200.6274,200.7526,200.5407,200.7333,9664.0
2020-10-07 14:00:00,208.35,208.47,208.2,208.34,13389.0,200.6081,200.7237,200.4637,200.5985,13389.0
2020-10-07 14:05:00,208.3,208.3,207.9,207.9,8580.0,200.56,200.56,200.1749,200.1749,8580.0
2020-10-07 14:10:00,208.09,208.29,207.97,208.03,5976.0,200.3578,200.5504,200.2423,200.3,5976.0
2020-10-07 14:15:00,208.15,208.63,208.13,208.47,10481.0,200.4156,200.8777,200.3963,200.7237,10481.0
2020-10-07 14:20:00,208.36,208.59,208.26,208.34,7961.0,200.6178,200.8392,200.5215,200.5985,7961.0
2020-10-07 14:25:00,208.39,208.5,208.34,208.4,5967.0,200.6467,200.7526,200.5985,200.6563,5967.0
2020-10-07 14:30:00,208.39,208.46,208.23,208.45,4157.0,200.6467,200.7141,200.4926,200.7044,4157.0
2020-10-07 14:35:00,208.46,208.66,208.45,208.5,6629.0,200.7141,200.9066,200.7044,200.7526,6629.0
2020-10-07 14:40:00,208.51,208.51,208.29,208.44,2900.0,200.7622,200.7622,200.5504,200.6948,2900.0
2020-10-07 14:45:00,208.5,208.5,208.28,208.37,10810.0,200.7526,200.7526,200.5407,200.6274,10810.0
2020-10-07 14:50:00,208.46,208.91,208.33,208.9,5537.0,200.7141,201.1473,200.5889,201.1377,5537.0
2020-10-07 14:55:00,208.89,209.08,208.88,208.97,6800.0,201.1281,201.311,201.1184,201.2051,6800.0
2020-10-07 15:00:00,209.02,209.02,208.85,208.96,4730.0,201.2532,201.2532,201.0896,201.1955,4730.0
2020-10-07 15:05:00,208.92,209.05,208.75,208.87,6588.0,201.157,201.2821,200.9933,201.1088,6588.0
2020-10-07 15:10:00,208.88,208.91,208.75,208.76,4095.0,201.1184,201.1473,200.9933,201.0029,4095.0
2020-10-07 15:15:00,208.79,208.81,208.65,208.74,3065.0,201.0318,201.051,200.897,200.9836,3065.0
2020-10-07 15:20:00,208.73,209.03,208.73,208.97,6985.0,200.974,201.2629,200.974,201.2051,6985.0
2020-10-07 15:25:00,208.99,209.04,208.93,209.04,4189.0,201.2244,201.2725,201.1666,201.2725,4189.0
2020-10-07 15:30:00,209.12,209.12,208.64,208.64,7142.0,201.3495,201.3495,200.8874,200.8874,7142.0
2020-10-07 15:35:00,208.71,208.99,208.65,208.91,10642.0,200.9548,201.2244,200.897,201.1473,10642.0
2020-10-07 15:40:00,208.8,208.93,208.64,208.69,11881.0,201.0414,201.1666,200.8874,200.9355,11881.0
2020-10-07 15:45:00,208.8,208.81,208.56,208.6,21117.0,201.0414,201.051,200.8103,200.8488,21117.0
2020-10-07 15:50:00,208.7,208.7,207.52,207.93,43039.0,200.9451,200.9451,199.809,200.2037,43039.0
2020-10-07 15:55:00,207.93,208.38,207.85,208.34,83844.0,200.2037,200.637,200.1267,200.5985,83844.0
2020-10-08 09:30:00,210.0,211.33,209.16,210.99,22998.0,202.1968,203.4774,201.388,203.15,22998.0
2020-10-08 09:35:00,211.05,211.05,210.03,210.29,9647.0,203.2078,203.2078,202.2257,202.4761,9647.0
2020-10-08 09:40:00,210.4,212.18,210.27,212.0,8255.0,202.582,204.2958,202.4568,204.1225,8255.0
2020-10-08 09:45:00,212.0,212.14,211.0,211.91,9356.0,204.1225,204.2573,203.1597,204.0359,9356.0
2020-10-08 09:50:00,211.63,212.95,211.55,212.88,7726.0,203.7663,205.0372,203.6892,204.9698,7726.0
2020-10-08 09:55:00,212.44,212.61,211.71,212.13,9517.0,204.5462,204.7098,203.8433,204.2477,9517.0
2020-10-08 10:00:00,212.13,212.25,211.34,211.35,15668.0,204.2477,204.3632,203.487,203.4967,15668.0
2020-10-08 10:05:00,211.43,212.15,211.33,211.42,6871.0,203.5737,204.2669,203.4774,203.5641,6871.0
2020-10-08 10:10:00,211.58,211.63,210.95,211.04,4825.0,203.7181,203.7663,203.1115,203.1982,4825.0
2020-10-08 10:15:00,211.05,211.4,210.95,211.16,8514.0,203.2078,203.5448,203.1115,203.3137,8514.0
2020-10-08 10:20:00,211.16,211.24,210.71,211.05,17236.0,203.3137,203.3908,202.8804,203.2078,17236.0
2020-10-08 10:25:00,210.99,210.99,210.55,210.84,4234.0,203.15,203.15,202.7264,203.0056,4234.0
2020-10-08 10:30:00,210.99,211.09,210.82,211.07,1301.0,203.15,203.2463,202.9864,203.2271,1301.0
2020-10-08 10:35:00,211.06,211.08,210.41,210.8,8232.0,203.2174,203.2367,202.5916,202.9671,8232.0
2020-10-08 10:40:00,210.67,210.78,210.42,210.42,1300.0,202.8419,202.9478,202.6012,202.6012,1300.0
2020-10-08 10:45:00,210.43,210.59,210.41,210.49,3096.0,202.6108,202.7649,202.5916,202.6686,3096.0
2020-10-08 10:50:00,210.56,210.71,209.96,209.97,5241.0,202.736,202.8804,202.1583,202.1679,5241.0
2020-10-08 10:55:00,210.08,210.23,209.82,210.16,3379.0,202.2739,202.4183,202.0235,202.3509,3379.0
2020-10-08 11:00:00,210.18,210.18,209.66,209.69,4089.0,202.3701,202.3701,201.8695,201.8983,4089.0
2020-10-08 11:05:00,209.76,209.92,209.53,209.55,1576.0,201.9657,202.1198,201.7443,201.7635,1576.0
2020-10-08 11:10:00,209.62,210.03,209.57,210.03,5260.0,201.8309,202.2257,201.7828,202.2257,5260.0
2020-10-08 11:15:00,210.01,210.11,209.67,209.67,1300.0,202.2065,202.3027,201.8791,201.8791,1300.0
2020-10-08 11:20:00,210.04,210.04,209.65,209.81,1853.0,202.2353,202.2353,201.8598,202.0139,1853.0
2020-10-08 11:25:00,209.87,209.87,209.21,209.48,9051.0,202.0717,202.0717,201.4362,201.6961,9051.0
2020-10-08 11:30:00,209.6,209.63,209.01,209.04,2434.0,201.8117,201.8406,201.2436,201.2725,2434.0
2020-10-08 11:35:00,209.13,209.5,209.03,209.47,4034.0,201.3592,201.7154,201.2629,201.6865,4034.0
2020-10-08 11:40:00,209.31,209.41,209.22,209.25,1417.0,201.5325,201.6288,201.4458,201.4747,1417.0
2020-10-08 11:45:00,209.29,209.43,209.17,209.23,2133.0,201.5132,201.648,201.3977,201.4554,2133.0
2020-10-08 11:50:00,209.38,209.4,209.36,209.37,1000.0,201.5999,201.6191,201.5806,201.5902,1000.0
2020-10-08 11:55:00,209.58,209.58,209.32,209.37,1539.0,201.7924,201.7924,201.5421,201.5902,1539.0
2020-10-08 12:00:00,209.32,209.55,209.24,209.55,1900.0,201.5421,201.7635,201.4651,201.7635,1900.0
2020-10-08 12:05:00,209.52,209.75,209.51,209.68,2721.0,201.7347,201.9561,201.725,201.8887,2721.0
2020-10-08 12:10:00,209.8,209.8,209.59,209.61,2780.0,202.0043,202.0043,201.8021,201.8213,2780.0
2020-10-08 12:15:00,209.61,209.75,209.54,209.66,3303.0,201.8213,201.9561,201.7539,201.8695,3303.0
2020-10-08 12:20:00,209.71,209.94,209.53,209.87,4716.0,201.9176,202.1391,201.7443,202.0717,4716.0
2020-10-08 12:25:00,209.84,210.24,209.81,210.07,3510.0,202.0428,202.4279,202.0139,202.2642,3510.0
2020-10-08 12:30:00,210.05,210.13,209.86,209.92,1300.0,202.245,202.322,202.062,202.1198,1300.0
2020-10-08 12:35:00,209.92,210.18,209.92,210.07,3400.0,202.1198,202.3701,202.1198,202.2642,3400.0
2020-10-08 12:40:00,210.09,210.1,209.8,209.8,2279.0,202.2835,202.2931,202.0043,202.0043,2279.0
2020-10-08 12:45:00,209.77,209.93,209.48,209.48,5432.0,201.9754,202.1294,201.6961,201.6961,5432.0
2020-10-08 12:50:00,209.49,209.58,209.43,209.44,1300.0,201.7058,201.7924,201.648,201.6576,1300.0
2020-10-08 12:55:00,209.53,209.89,209.45,209.75,6037.0,201.7443,202.0909,201.6673,201.9561,6037.0
2020-10-08 13:00:00,209.85,209.94,209.85,209.94,700.0,202.0524,202.1391,202.0524,202.1391,700.0
2020-10-08 13:05:00,209.94,209.96,209.55,209.55,6735.0,202.1391,202.1583,201.7635,201.7635,6735.0
2020-10-08 13:10:00,209.53,209.56,209.2,209.34,4067.0,201.7443,201.7732,201.4266,201.5614,4067.0
2020-10-08 13:15:00,209.36,209.44,209.24,209.35,3553.0,201.5806,201.6576,201.4651,201.571,3553.0
2020-10-08 13:20:00,209.38,209.45,209.05,209.05,4560.0,201.5999,201.6673,201.2821,201.2821,4560.0
2020-10-08 13:25:00,208.95,209.22,208.72,209.22,8196.0,201.1858,201.4458,200.9644,201.4458,8196.0
2020-10-08 13:30:00,209.24,209.38,208.95,208.97,3552.0,201.4651,201.5999,201.1858,201.2051,3552.0
2020-10-08 13:35:00,209.05,209.05,208.7,208.7,3120.0,201.2821,201.2821,200.9451,200.9451,3120.0
2020-10-08 13:40:00,208.67,208.79,208.58,208.76,7323.0,200.9162,201.0318,200.8296,201.0029,7323.0
2020-10-08 13:45:00,208.77,209.0,208.59,209.0,2100.0,201.0125,201.234,200.8392,201.234,2100.0
2020-10-08 13:50:00,209.02,209.37,209.0,209.37,2959.0,201.2532,201.5902,201.234,201.5902,2959.0
2020-10-08 13:55:00,209.32,209.73,209.15,209.73,2106.0,201.5421,201.9369,201.3784,201.9369,2106.0
2020-10-08 14:00:00,209.71,209.89,209.54,209.59,2802.0,201.9176,202.0909,201.7539,201.8021,2802.0
2020-10-08 14:05:00,209.53,209.97,209.46,209.94,3495.0,201.7443,202.1679,201.6769,202.1391,3495.0
2020-10-08 14:10:00,209.92,209.96,209.69,209.69,2595.0,202.1198,202.1583,201.8983,201.8983,2595.0
2020-10-08 14:15:00,209.73,209.77,209.49,209.67,6701.0,201.9369,201.9754,201.7058,201.8791,6701.0
2020-10-08 14:20:00,209.72,209.88,209.69,209.8,3028.0,201.9272,202.0813,201.8983,202.0043,3028.0
2020-10-08 14:25:00,209.75,209.87,209.75,209.82,1434.0,201.9561,202.0717,201.9561,202.0235,1434.0
2020-10-08 14:30:00,209.84,209.91,209.7,209.76,3637.0,202.0428,202.1102,201.908,201.9657,3637.0
2020-10-08 14:35:00,209.65,209.67,209.5,209.67,2400.0,201.8598,201.8791,201.7154,201.8791,2400.0
2020-10-08 14:40:00,209.78,209.78,209.49,209.55,2900.0,201.985,201.985,201.7058,201.7635,2900.0
2020-10-08 14:45:00,209.53,209.67,209.47,209.55,3872.0,201.7443,201.8791,201.6865,201.7635,3872.0
2020-10-08 14:50:00,209.56,209.63,209.37,209.41,2591.0,201.7732,201.8406,201.5902,201.6288,2591.0
2020-10-08 14:55:00,209.46,209.64,209.35,209.5,3551.0,201.6769,201.8502,201.571,201.7154,3551.0
2020-10-08 15:00:00,209.45,209.48,209.04,209.34,3626.0,201.6673,201.6961,201.2725,201.5614,3626.0
2020-10-08 15:05:00,209.34,209.4,209.2,209.29,2606.0,201.5614,201.6191,201.4266,201.5132,2606.0
2020-10-08 15:10:00,209.29,209.44,209.24,209.31,9525.0,201.5132,201.6576,201.4651,201.5325,9525.0
2020-10-08 15:15:00,209.35,209.41,208.89,209.05,11793.0,201.571,201.6288,201.1281,201.2821,11793.0
2020-10-08 15:20:00,209.05,209.05,208.6,208.64,6519.0,201.2821,201.2821,200.8488,200.8874,6519.0
2020-10-08 15:25:00,208.72,208.74,208.52,208.73,6754.0,200.9644,200.9836,200.7718,200.974,6754.0
2020-10-08 15:30:00,208.73,208.74,208.41,208.54,11875.0,200.974,200.9836,200.6659,200.7911,11875.0
2020-10-08 15:35:00,208.6,208.99,208.49,208.59,8419.0,200.8488,201.2244,200.7429,200.8392,8419.0
2020-10-08 15:40:00,208.6,208.73,208.49,208.66,7885.0,200.8488,200.974,200.7429,200.9066,7885.0
2020-10-08 15:45:00,208.7,208.7,208.13,208.13,15776.0,200.9451,200.9451,200.3963,200.3963,15776.0
2020-10-08 15:50:00,208.04,208.31,207.94,208.28,49705.0,200.3097,200.5696,200.2134,200.5407,49705.0
2020-10-08 15:55:00,208.17,208.44,208.0,208.07,88105.0,200.4348,200.6948,200.2711,200.3385,88105.0
2020-10-09 09:30:00,209.39,209.8,208.95,209.33,12925.0,201.6095,202.0043,201.1858,201.5517,12925.0
2020-10-09 09:35:00,209.24,209.35,208.69,209.05,4828.0,201.4651,201.571,200.9355,201.2821,4828.0
2020-10-09 09:40:00,208.89,209.1,208.88,209.1,929.0,201.1281,201.3303,201.1184,201.3303,929.0
2020-10-09 09:45:00,208.89,209.16,208.68,208.68,4593.0,201.1281,201.388,200.9259,200.9259,4593.0
2020-10-09 09:50:00,208.52,209.1,208.52,208.85,2292.0,200.7718,201.3303,200.7718,201.0896,2292.0
2020-10-09 09:55:00,208.87,209.14,208.87,209.05,1700.0,201.1088,201.3688,201.1088,201.2821,1700.0
2020-10-09 10:00:00,209.15,209.34,209.04,209.34,4754.0,201.3784,201.5614,201.2725,201.5614,4754.0
2020-10-09 10:05:00,209.32,209.33,208.85,208.95,4976.0,201.5421,201.5517,201.0896,201.1858,4976.0
2020-10-09 10:10:00,208.85,209.28,208.79,209.03,2507.0,201.0896,201.5036,201.0318,201.2629,2507.0
2020-10-09 10:15:00,209.26,209.35,209.09,209.24,2958.0,201.4843,201.571,201.3206,201.4651,2958.0
2020-10-09 10:20:00,209.08,209.4,209.06,209.26,3200.0,201.311,201.6191,201.2918,201.4843,3200.0
2020-10-09 10:25:00,209.26,209.36,209.03,209.18,10812.0,201.4843,201.5806,201.2629,201.4073,10812.0
2020-10-09 10:30:00,209.18,209.2,208.85,209.15,7384.0,201.4073,201.4266,201.0896,201.3784,7384.0
2020-10-09 10:35:00,209.18,209.35,209.07,209.3,8100.0,201.4073,201.571,201.3014,201.5228,8100.0
2020-10-09 10:40:00,209.3,209.34,209.01,209.03,3100.0,201.5228,201.5614,201.2436,201.2629,3100.0
2020-10-09 10:45:00,209.07,209.2,209.05,209.2,2700.0,201.3014,201.4266,201.2821,201.4266,2700.0
2020-10-09 10:50:00,209.27,209.53,209.22,209.39,17473.0,201.494,201.7443,201.4458,201.6095,17473.0
2020-10-09 10:55:00,209.43,209.55,209.06,209.12,10837.0,201.648,201.7635,201.2918,201.3495,10837.0
2020-10-09 11:00:00,209.15,209.52,209.14,209.52,4716.0,201.3784,201.7347,201.3688,201.7347,4716.0
2020-10-09 11:05:00,209.54,209.75,209.03,209.19,19191.0,201.7539,201.9561,201.2629,201.4169,19191.0
2020-10-09 11:10:00,209.2,209.53,208.96,209.27,11668.0,201.4266,201.7443,201.1955,201.494,11668.0
2020-10-09 11:15:00,209.36,209.38,209.12,209.16,10316.0,201.5806,201.5999,201.3495,201.388,10316.0
2020-10-09 11:20:00,209.13,209.53,209.07,209.45,2900.0,201.3592,201.7443,201.3014,201.6673,2900.0
2020-10-09 11:25:00,209.38,209.73,209.28,209.73,4848.0,201.5999,201.9369,201.5036,201.9369,4848.0
2020-10-09 11:30:00,209.67,209.89,209.5,209.85,3007.0,201.8791,202.0909,201.7154,202.0524,3007.0
2020-10-09 11:35:00,209.85,209.92,209.56,209.8,4743.0,202.0524,202.1198,201.7732,202.0043,4743.0
2020-10-09 11:40:00,209.86,210.45,209.79,210.0,8638.0,202.062,202.6301,201.9946,202.1968,8638.0
2020-10-09 11:45:00,209.93,210.43,209.88,210.3,3508.0,202.1294,202.6108,202.0813,202.4857,3508.0
2020-10-09 11:50:00,210.25,210.43,209.86,210.34,5784.0,202.4375,202.6108,202.062,202.5242,5784.0
2020-10-09 11:55:00,210.27,210.51,210.14,210.14,3152.0,202.4568,202.6879,202.3316,202.3316,3152.0
2020-10-09 12:00:00,210.26,210.41,210.15,210.31,2900.0,202.4472,202.5916,202.3413,202.4953,2900.0
2020-10-09 12:05:00,210.25,210.27,210.04,210.15,3999.0,202.4375,202.4568,202.2353,202.3413,3999.0
2020-10-09 12:10:00,210.1,210.17,209.72,209.81,4451.0,202.2931,202.3605,201.9272,202.0139,4451.0
2020-10-09 12:15:00,209.77,209.81,209.06,209.11,4870.0,201.9754,202.0139,201.2918,201.3399,4870.0
2020-10-09 12:20:00,209.13,209.33,209.09,209.26,2700.0,201.3592,201.5517,201.3206,201.4843,2700.0
2020-10-09 12:25:00,209.29,209.63,209.07,209.35,4554.0,201.5132,201.8406,201.3014,201.571,4554.0
2020-10-09 12:30:00,209.44,209.77,209.36,209.36,7817.0,201.6576,201.9754,201.5806,201.5806,7817.0
2020-10-09 12:35:00,209.56,209.74,209.4,209.6,1903.0,201.7732,201.9465,201.6191,201.8117,1903.0
2020-10-09 12:40:00,209.53,209.64,209.38,209.58,1200.0,201.7443,201.8502,201.5999,201.7924,1200.0
2020-10-09 12:45:00,209.72,209.73,209.3,209.3,1792.0,201.9272,201.9369,201.5228,201.5228,1792.0
2020-10-09 12:50:00,209.44,209.52,209.36,209.43,2100.0,201.6576,201.7347,201.5806,201.648,2100.0
2020-10-09 12:55:00,209.41,209.44,209.2,209.2,7402.0,201.6288,201.6576,201.4266,201.4266,7402.0
2020-10-09 13:00:00,209.3,209.4,208.76,209.19,7200.0,201.5228,201.6191,201.0029,201.4169,7200.0
2020-10-09 13:05:00,209.14,209.35,209.13,209.28,4400.0,201.3688,201.571,201.3592,201.5036,4400.0
2020-10-09 13:10:00,209.28,209.28,209.08,209.15,3848.0,201.5036,201.5036,201.311,201.3784,3848.0
2020-10-09 13:15:00,209.15,209.29,209.12,209.24,2619.0,201.3784,201.5132,201.3495,201.4651,2619.0
2020-10-09 13:20:00,209.15,209.15,208.76,208.98,4685.0,201.3784,201.3784,201.0029,201.2147,4685.0
2020-10-09 13:25:00,208.83,209.25,208.82,209.21,2503.0,201.0703,201.4747,201.0607,201.4362,2503.0
2020-10-09 13:30:00,209.21,209.23,209.03,209.05,3406.0,201.4362,201.4554,201.2629,201.2821,3406.0
2020-10-09 13:35:00,209.04,209.38,209.0,209.27,3871.0,201.2725,201.5999,201.234,201.494,3871.0
2020-10-09 13:40:00,209.37,209.5,209.23,209.23,3325.0,201.5902,201.7154,201.4554,201.4554,3325.0
2020-10-09 13:45:00,209.23,209.32,209.09,209.25,3497.0,201.4554,201.5421,201.3206,201.4747,3497.0
2020-10-09 13:50:00,209.17,209.4,209.16,209.4,2200.0,201.3977,201.6191,201.388,201.6191,2200.0
2020-10-09 13:55:00,209.37,209.53,209.27,209.53,5700.0,201.5902,201.7443,201.494,201.7443,5700.0
2020-10-09 14:00:00,209.44,209.44,209.18,209.2,1500.0,201.6576,201.6576,201.4073,201.4266,1500.0
2020-10-09 14:05:00,209.19,209.19,208.75,208.95,5308.0,201.4169,201.4169,200.9933,201.1858,5308.0
2020-10-09 14:10:00,208.99,209.0,208.64,208.65,8654.0,201.2244,201.234,200.8874,200.897,8654.0
2020-10-09 14:15:00,208.75,208.96,208.75,208.82,1900.0,200.9933,201.1955,200.9933,201.0607,1900.0
2020-10-09 14:20:00,208.86,209.12,208.78,208.96,4829.0,201.0992,201.3495,201.0222,201.1955,4829.0
2020-10-09 14:25:00,209.08,209.08,208.87,208.87,2304.0,201.311,201.311,201.1088,201.1088,2304.0
2020-10-09 14:30:00,208.83,209.06,208.83,209.02,5809.0,201.0703,201.2918,201.0703,201.2532,5809.0
2020-10-09 14:35:00,208.93,208.93,208.35,208.58,4683.0,201.1666,201.1666,200.6081,200.8296,4683.0
2020-10-09 14:40:00,208.65,209.1,208.65,209.01,4168.0,200.897,201.3303,200.897,201.2436,4168.0
2020-10-09 14:45:00,209.01,209.17,208.75,209.17,8604.0,201.2436,201.3977,200.9933,201.3977,8604.0
2020-10-09 14:50:00,209.14,209.2,208.82,208.99,19391.0,201.3688,201.4266,201.0607,201.2244,19391.0
2020-10-09 14:55:00,209.0,209.07,208.92,209.02,2900.0,201.234,201.3014,201.157,201.2532,2900.0
2020-10-09 15:00:00,209.11,209.13,208.94,208.97,3408.0,201.3399,201.3592,201.1762,201.2051,3408.0
2020-10-09 15:05:00,209.01,209.11,208.63,208.92,18154.0,201.2436,201.3399,200.8777,201.157,18154.0
2020-10-09 15:10:00,208.88,209.13,208.79,209.13,9388.0,201.1184,201.3592,201.0318,201.3592,9388.0
2020-10-09 15:15:00,209.05,209.13,208.63,209.03,6316.0,201.2821,201.3592,200.8777,201.2629,6316.0
2020-10-09 15:20:00,208.97,209.24,208.87,208.99,5091.0,201.2051,201.4651,201.1088,201.2244,5091.0
2020-10-09 15:25:00,208.98,209.31,208.97,209.28,3594.0,201.2147,201.5325,201.2051,201.5036,3594.0
2020-10-09 15:30:00,209.28,209.32,209.01,209.11,3767.0,201.5036,201.5421,201.2436,201.3399,3767.0
2020-10-09 15:35:00,209.0,209.27,208.99,209.26,9713.0,201.234,201.494,201.2244,201.4843,9713.0
2020-10-09 15:40:00,209.28,209.63,208.71,208.9,13522.0,201.5036,201.8406,200.9548,201.1377,13522.0
2020-10-09 15:45:00,208.8,208.9,208.32,208.9,12773.0,201.0414,201.1377,200.5793,201.1377,12773.0
2020-10-09 15:50:00,208.71,209.09,208.41,208.63,35908.0,200.9548,201.3206,200.6659,200.8777,35908.0
2020-10-09 15:55:00,208.57,209.05,208.4,209.04,70526.0,200.82,201.2821,200.6563,201.2725,70526.0
2020-10-12 09:30:00,209.81,211.06,208.8,211.06,18537.0,202.0139,203.2174,201.0414,203.2174,18537.0
2020-10-12 09:35:00,210.89,210.89,209.34,209.88,9037.0,203.0538,203.0538,201.5614,202.0813,9037.0
2020-10-12 09:40:00,210.07,210.23,209.93,210.03,2324.0,202.2642,202.4183,202.1294,202.2257,2324.0
2020-10-12 09:45:00,210.06,210.49,210.02,210.33,10510.0,202.2546,202.6686,202.2161,202.5146,10510.0
2020-10-12 09:50:00,210.45,211.0,210.44,210.85,12771.0,202.6301,203.1597,202.6205,203.0152,12771.0
2020-10-12 09:55:00,210.94,211.02,210.72,210.8,12345.0,203.1019,203.1789,202.8901,202.9671,12345.0
2020-10-12 10:00:00,210.83,210.94,210.63,210.91,12262.0,202.996,203.1019,202.8034,203.073,12262.0
2020-10-12 10:05:00,210.97,211.75,210.97,211.75,5518.0,203.1308,203.8818,203.1308,203.8818,5518.0
2020-10-12 10:10:00,211.73,212.02,211.67,211.74,8158.0,203.8625,204.1418,203.8048,203.8722,8158.0
2020-10-12 10:15:00,211.84,212.22,211.82,212.0,6853.0,203.9685,204.3343,203.9492,204.1225,6853.0
2020-10-12 10:20:00,211.94,212.23,211.47,212.06,7866.0,204.0647,204.344,203.6122,204.1803,7866.0
2020-10-12 10:25:00,212.15,212.4,212.1,212.13,5726.0,204.2669,204.5076,204.2188,204.2477,5726.0
2020-10-12 10:30:00,212.07,212.6,212.06,212.4,7016.0,204.1899,204.7002,204.1803,204.5076,7016.0
2020-10-12 10:35:00,212.46,212.91,212.38,212.91,19893.0,204.5654,204.9987,204.4884,204.9987,19893.0
2020-10-12 10:40:00,212.89,213.56,212.84,213.56,11021.0,204.9794,205.6245,204.9313,205.6245,11021.0
2020-10-12 10:45:00,213.53,213.54,212.73,212.95,10666.0,205.5957,205.6053,204.8254,205.0372,10666.0
2020-10-12 10:50:00,212.95,213.19,212.95,213.12,3152.0,205.0372,205.2683,205.0372,205.2009,3152.0
2020-10-12 10:55:00,213.12,213.14,212.81,212.89,12132.0,205.2009,205.2202,204.9024,204.9794,12132.0
2020-10-12 11:00:00,213.0,213.41,213.0,213.33,7216.0,205.0854,205.4801,205.0854,205.4031,7216.0
2020-10-12 11:05:00,213.22,213.72,213.15,213.7,14534.0,205.2972,205.7786,205.2298,205.7593,14534.0
2020-10-12 11:10:00,213.73,214.07,213.71,213.99,6099.0,205.7882,206.1156,205.769,206.0386,6099.0
2020-10-12 11:15:00,213.98,214.24,213.97,214.06,8732.0,206.0289,206.2793,206.0193,206.106,8732.0
2020-10-12 11:20:00,214.15,214.43,214.14,214.19,7124.0,206.1926,206.4622,206.183,206.2311,7124.0
2020-10-12 11:25:00,214.22,214.22,213.83,213.83,20468.0,206.26,206.26,205.8845,205.8845,20468.0
2020-10-12 11:30:00,213.83,214.46,213.65,214.4,6428.0,205.8845,206.4911,205.7112,206.4333,6428.0
2020-10-12 11:35:00,214.5,214.88,214.45,214.65,10845.0,206.5296,206.8955,206.4815,206.674,10845.0
2020-10-12 11:40:00,214.6,214.69,214.5,214.63,6850.0,206.6259,206.7126,206.5296,206.6548,6850.0
2020-10-12 11:45:00,214.64,214.73,214.46,214.73,3777.0,206.6644,206.7511,206.4911,206.7511,3777.0
2020-10-12 11:50:00,214.79,214.85,214.66,214.68,3465.0,206.8088,206.8666,206.6837,206.7029,3465.0
2020-10-12 11:55:00,214.75,214.75,214.26,214.29,8245.0,206.7703,206.7703,206.2985,206.3274,8245.0
2020-10-12 12:00:00,214.35,214.36,214.14,214.16,2332.0,206.3852,206.3948,206.183,206.2023,2332.0
2020-10-12 12:05:00,214.23,214.27,213.89,214.11,14698.0,206.2696,206.3082,205.9423,206.1541,14698.0
2020-10-12 12:10:00,214.04,214.12,213.93,213.93,3708.0,206.0867,206.1637,205.9808,205.9808,3708.0
2020-10-12 12:15:00,213.9,214.15,213.86,214.1,4200.0,205.9519,206.1926,205.9134,206.1445,4200.0
2020-10-12 12:20:00,214.17,214.85,214.17,214.79,1548.0,206.2119,206.8666,206.2119,206.8088,1548.0
2020-10-12 12:25:00,214.77,214.79,214.56,214.78,5722.0,206.7896,206.8088,206.5874,206.7992,5722.0
2020-10-12 12:30:00,214.72,214.75,214.54,214.58,6818.0,206.7414,206.7703,206.5681,206.6066,6818.0
2020-10-12 12:35:00,214.62,214.77,214.56,214.69,3984.0,206.6452,206.7896,206.5874,206.7126,3984.0
2020-10-12 12:40:00,214.7,214.85,214.48,214.49,5020.0,206.7222,206.8666,206.5104,206.52,5020.0
2020-10-12 12:45:00,214.46,214.53,213.99,214.22,5053.0,206.4911,206.5585,206.0386,206.26,5053.0
2020-10-12 12:50:00,214.09,214.31,213.93,214.2,10500.0,206.1349,206.3467,205.9808,206.2408,10500.0
2020-10-12 12:55:00,214.13,214.28,214.06,214.28,1500.0,206.1734,206.3178,206.106,206.3178,1500.0
2020-10-12 13:00:00,214.26,214.32,214.16,214.23,5200.0,206.2985,206.3563,206.2023,206.2696,5200.0
2020-10-12 13:05:00,214.24,214.32,214.22,214.23,2800.0,206.2793,206.3563,206.26,206.2696,2800.0
2020-10-12 13:10:00,214.26,214.31,214.2,214.23,5785.0,206.2985,206.3467,206.2408,206.2696,5785.0
2020-10-12 13:15:00,214.26,214.58,214.22,214.56,6929.0,206.2985,206.6066,206.26,206.5874,6929.0
2020-10-12 13:20:00,214.59,214.61,214.46,214.57,2657.0,206.6163,206.6355,206.4911,206.597,2657.0
2020-10-12 13:25:00,214.49,214.56,214.3,214.31,5974.0,206.52,206.5874,206.337,206.3467,5974.0
2020-10-12 13:30:00,214.41,214.49,214.3,214.34,4511.0,206.443,206.52,206.337,206.3756,4511.0
2020-10-12 13:35:00,214.3,214.3,213.66,213.71,7247.0,206.337,206.337,205.7208,205.769,7247.0
2020-10-12 13:40:00,213.65,213.79,213.57,213.73,2686.0,205.7112,205.846,205.6342,205.7882,2686.0
2020-10-12 13:45:00,213.83,214.0,213.75,213.93,3301.0,205.8845,206.0482,205.8075,205.9808,3301.0
2020-10-12 13:50:00,214.03,214.1,213.85,214.0,3504.0,206.0771,206.1445,205.9038,206.0482,3504.0
2020-10-12 13:55:00,214.01,214.27,213.96,214.25,6508.0,206.0578,206.3082,206.0097,206.2889,6508.0
2020-10-12 14:00:00,214.2,214.38,214.0,214.0,6946.0,206.2408,206.4141,206.0482,206.0482,6946.0
2020-10-12 14:05:00,214.06,214.21,214.01,214.02,5421.0,206.106,206.2504,206.0578,206.0675,5421.0
2020-10-12 14:10:00,213.98,214.0,213.66,213.79,5095.0,206.0289,206.0482,205.7208,205.846,5095.0
2020-10-12 14:15:00,213.77,213.77,213.27,213.56,14610.0,205.8267,205.8267,205.3453,205.6245,14610.0
2020-10-12 14:20:00,213.6,213.73,213.26,213.27,13823.0,205.6631,205.7882,205.3357,205.3453,13823.0
2020-10-12 14:25:00,213.31,213.78,213.28,213.72,6250.0,205.3838,205.8364,205.3549,205.7786,6250.0
2020-10-12 14:30:00,213.77,213.88,213.55,213.55,6004.0,205.8267,205.9327,205.6149,205.6149,6004.0
2020-10-12 14:35:00,213.54,213.58,213.32,213.35,14125.0,205.6053,205.6438,205.3935,205.4223,14125.0
2020-10-12 14:40:00,213.35,213.72,213.33,213.64,8264.0,205.4223,205.7786,205.4031,205.7016,8264.0
2020-10-12 14:45:00,213.61,213.61,213.34,213.46,6644.0,205.6727,205.6727,205.4127,205.5283,6644.0
2020-10-12 14:50:00,213.54,213.54,213.26,213.33,9925.0,205.6053,205.6053,205.3357,205.4031,9925.0
2020-10-12 14:55:00,213.37,213.73,213.36,213.7,8052.0,205.4416,205.7882,205.432,205.7593,8052.0
2020-10-12 15:00:00,213.77,213.92,213.6,213.89,9722.0,205.8267,205.9712,205.6631,205.9423,9722.0
2020-10-12 15:05:00,213.87,213.97,213.71,213.86,6905.0,205.923,206.0193,205.769,205.9134,6905.0
2020-10-12 15:10:00,213.84,213.92,213.66,213.86,6687.0,205.8941,205.9712,205.7208,205.9134,6687.0
2020-10-12 15:15:00,213.88,214.18,213.85,214.0,9279.0,205.9327,206.2215,205.9038,206.0482,9279.0
2020-10-12 15:20:00,214.04,214.12,213.88,214.12,7025.0,206.0867,206.1637,205.9327,206.1637,7025.0
2020-10-12 15:25:00,214.25,214.32,214.11,214.29,9754.0,206.2889,206.3563,206.1541,206.3274,9754.0
2020-10-12 15:30:00,214.29,214.29,213.85,213.85,17960.0,206.3274,206.3274,205.9038,205.9038,17960.0
2020-10-12 15:35:00,213.76,214.35,213.72,214.18,18618.0,205.8171,206.3852,205.7786,206.2215,18618.0
2020-10-12 15:40:00,214.23,214.41,214.16,214.31,17964.0,206.2696,206.443,206.2023,206.3467,17964.0
2020-10-12 15:45:00,214.26,214.43,213.83,214.0,57699.0,206.2985,206.4622,205.8845,206.0482,57699.0
2020-10-12 15:50:00,214.06,214.4,213.85,214.21,44117.0,206.106,206.4333,205.9038,206.2504,44117.0
2020-10-12 15:55:00,214.26,214.65,214.12,214.39,102206.0,206.2985,206.674,206.1637,206.4237,102206.0
2020-10-13 09:30:00,213.63,214.0,213.29,213.9,9776.0,205.6919,206.0482,205.3646,205.9519,9776.0
2020-10-13 09:35:00,213.65,215.53,213.61,215.53,16654.0,205.7112,207.5213,205.6727,207.5213,16654.0
2020-10-13 09:40:00,215.47,215.96,214.94,215.53,12769.0,207.4636,207.9354,206.9533,207.5213,12769.0
2020-10-13 09:45:00,215.53,216.43,215.53,216.43,5934.0,207.5213,208.3879,207.5213,208.3879,5934.0
2020-10-13 09:50:00,216.49,216.49,214.76,214.76,19045.0,208.4457,208.4457,206.78,206.78,19045.0
2020-10-13 09:55:00,215.05,215.06,214.65,214.99,4916.0,207.0592,207.0688,206.674,207.0014,4916.0
2020-10-13 10:00:00,214.85,215.04,214.84,214.86,3401.0,206.8666,207.0496,206.857,206.8762,3401.0
2020-10-13 10:05:00,214.74,214.74,213.88,214.06,6004.0,206.7607,206.7607,205.9327,206.106,6004.0
2020-10-13 10:10:00,214.16,214.16,213.32,213.64,3944.0,206.2023,206.2023,205.3935,205.7016,3944.0
2020-10-13 10:15:00,213.58,213.71,213.26,213.26,2650.0,205.6438,205.769,205.3357,205.3357,2650.0
2020-10-13 10:20:00,213.37,213.43,212.73,212.98,5669.0,205.4416,205.4994,204.8254,205.0661,5669.0
2020-10-13 10:25:00,212.98,213.27,212.89,212.89,3308.0,205.0661,205.3453,204.9794,204.9794,3308.0
2020-10-13 10:30:00,212.93,212.93,212.52,212.56,3189.0,205.018,205.018,204.6232,204.6617,3189.0
2020-10-13 10:35:00,212.77,213.05,212.77,212.78,2300.0,204.8639,205.1335,204.8639,204.8735,2300.0
2020-10-13 10:40:00,212.77,212.77,212.18,212.21,7426.0,204.8639,204.8639,204.2958,204.3247,7426.0
2020-10-13 10:45:00,212.36,212.42,212.04,212.39,5033.0,204.4691,204.5269,204.161,204.498,5033.0
2020-10-13 10:50:00,212.29,212.29,212.01,212.01,2194.0,204.4017,204.4017,204.1321,204.1321,2194.0
2020-10-13 10:55:00,212.06,212.26,211.62,211.68,10035.0,204.1803,204.3729,203.7566,203.8144,10035.0
2020-10-13 11:00:00,211.7,212.1,211.53,212.03,3900.0,203.8337,204.2188,203.67,204.1514,3900.0
2020-10-13 11:05:00,211.96,212.05,211.71,211.99,5008.0,204.084,204.1707,203.8433,204.1129,5008.0
2020-10-13 11:10:00,211.96,212.24,211.95,212.24,7533.0,204.084,204.3536,204.0744,204.3536,7533.0
2020-10-13 11:15:00,212.32,213.03,212.3,212.96,7826.0,204.4306,205.1142,204.4114,205.0468,7826.0
2020-10-13 11:20:00,213.16,213.28,212.75,212.78,6473.0,205.2394,205.3549,204.8446,204.8735,6473.0
2020-10-13 11:25:00,212.78,212.98,212.64,212.95,18379.0,204.8735,205.0661,204.7387,205.0372,18379.0
2020-10-13 11:30:00,212.77,212.89,212.54,212.54,20704.0,204.8639,204.9794,204.6424,204.6424,20704.0
2020-10-13 11:35:00,212.64,212.81,212.53,212.65,10894.0,204.7387,204.9024,204.6328,204.7484,10894.0
2020-10-13 11:40:00,212.7,212.82,212.4,212.72,8717.0,204.7965,204.912,204.5076,204.8158,8717.0
2020-10-13 11:45:00,212.66,212.99,212.48,212.99,7571.0,204.758,205.0757,204.5847,205.0757,7571.0
2020-10-13 11:50:00,212.99,213.38,212.96,213.38,3202.0,205.0757,205.4512,205.0468,205.4512,3202.0
2020-10-13 11:55:00,213.27,213.4,213.1,213.15,6926.0,205.3453,205.4705,205.1816,205.2298,6926.0
2020-10-13 12:00:00,213.09,213.3,213.09,213.3,9798.0,205.172,205.3742,205.172,205.3742,9798.0
2020-10-13 12:05:00,213.25,213.38,213.0,213.01,7560.0,205.3261,205.4512,205.0854,205.095,7560.0
2020-10-13 12:10:00,212.97,213.03,212.82,213.03,4712.0,205.0565,205.1142,204.912,205.1142,4712.0
2020-10-13 12:15:00,212.94,213.49,212.94,213.49,3609.0,205.0276,205.5571,205.0276,205.5571,3609.0
2020-10-13 12:20:00,213.43,213.54,213.13,213.13,5427.0,205.4994,205.6053,205.2105,205.2105,5427.0
2020-10-13 12:25:00,213.32,213.41,213.18,213.25,2824.0,205.3935,205.4801,205.2587,205.3261,2824.0
2020-10-13 12:30:00,213.29,213.3,212.53,212.53,9024.0,205.3646,205.3742,204.6328,204.6328,9024.0
2020-10-13 12:35:00,212.51,212.51,211.88,211.88,21289.0,204.6136,204.6136,204.007,204.007,21289.0
2020-10-13 12:40:00,211.98,212.38,211.98,212.38,1600.0,204.1033,204.4884,204.1033,204.4884,1600.0
2020-10-13 12:45:00,212.47,212.57,212.28,212.31,4709.0,204.575,204.6713,204.3921,204.421,4709.0
2020-10-13 12:50:00,212.19,212.38,211.99,212.02,11209.0,204.3055,204.4884,204.1129,204.1418,11209.0
2020-10-13 12:55:00,212.02,212.27,211.97,212.12,3809.0,204.1418,204.3825,204.0936,204.2381,3809.0
2020-10-13 13:00:00,212.13,212.38,212.13,212.26,3175.0,204.2477,204.4884,204.2477,204.3729,3175.0
2020-10-13 13:05:00,212.21,212.32,211.86,211.97,5314.0,204.3247,204.4306,203.9877,204.0936,5314.0
2020-10-13 13:10:00,212.01,212.37,211.94,212.37,5843.0,204.1321,204.4788,204.0647,204.4788,5843.0
2020-10-13 13:15:00,212.36,212.53,212.3,212.3,5498.0,204.4691,204.6328,204.4114,204.4114,5498.0
2020-10-13 13:20:00,212.29,212.42,211.92,212.11,8359.0,204.4017,204.5269,204.0455,204.2284,8359.0
2020-10-13 13:25:00,212.05,212.2,211.99,212.16,4113.0,204.1707,204.3151,204.1129,204.2766,4113.0
2020-10-13 13:30:00,212.16,212.24,211.99,212.16,4032.0,204.2766,204.3536,204.1129,204.2766,4032.0
2020-10-13 13:35:00,212.05,212.1,211.89,211.97,6457.0,204.1707,204.2188,204.0166,204.0936,6457.0
2020-10-13 13:40:00,212.04,212.08,211.9,212.05,9200.0,204.161,204.1995,204.0262,204.1707,9200.0
2020-10-13 13:45:00,212.06,212.08,211.9,211.98,11310.0,204.1803,204.1995,204.0262,204.1033,11310.0
2020-10-13 13:50:00,211.99,211.99,211.66,211.72,19152.0,204.1129,204.1129,203.7951,203.8529,19152.0
2020-10-13 13:55:00,211.74,211.8,211.55,211.63,9595.0,203.8722,203.9299,203.6892,203.7663,9595.0
2020-10-13 14:00:00,211.64,211.94,211.45,211.78,6410.0,203.7759,204.0647,203.5929,203.9107,6410.0
2020-10-13 14:05:00,211.76,212.02,211.67,212.02,9962.0,203.8914,204.1418,203.8048,204.1418,9962.0
2020-10-13 14:10:00,212.02,212.24,211.92,212.22,5600.0,204.1418,204.3536,204.0455,204.3343,5600.0
2020-10-13 14:15:00,212.17,212.24,211.85,212.03,20218.0,204.2862,204.3536,203.9781,204.1514,20218.0
2020-10-13 14:20:00,211.99,211.99,211.45,211.55,8796.0,204.1129,204.1129,203.5929,203.6892,8796.0
2020-10-13 14:25:00,211.5,211.52,210.87,210.88,6919.0,203.6411,203.6603,203.0345,203.0441,6919.0
2020-10-13 14:30:00,210.89,211.02,210.36,210.38,28158.0,203.0538,203.1789,202.5435,202.5627,28158.0
2020-10-13 14:35:00,210.35,210.37,210.12,210.28,12232.0,202.5338,202.5531,202.3124,202.4664,12232.0
2020-10-13 14:40:00,210.21,210.51,210.17,210.31,7174.0,202.399,202.6879,202.3605,202.4953,7174.0
2020-10-13 14:45:00,210.38,210.5,210.12,210.5,7938.0,202.5627,202.6782,202.3124,202.6782,7938.0
2020-10-13 14:50:00,210.5,210.66,210.42,210.49,18217.0,202.6782,202.8323,202.6012,202.6686,18217.0
2020-10-13 14:55:00,210.6,211.21,210.6,211.18,3348.0,202.7745,203.3619,202.7745,203.333,3348.0
2020-10-13 15:00:00,211.1,211.35,211.03,211.18,6190.0,203.256,203.4967,203.1886,203.333,6190.0
2020-10-13 15:05:00,211.21,211.24,211.01,211.01,5454.0,203.3619,203.3908,203.1693,203.1693,5454.0
2020-10-13 15:10:00,211.03,211.34,210.95,211.34,9631.0,203.1886,203.487,203.1115,203.487,9631.0
2020-10-13 15:15:00,211.27,211.76,211.24,211.76,10274.0,203.4196,203.8914,203.3908,203.8914,10274.0
2020-10-13 15:20:00,211.76,211.99,211.56,211.8,16467.0,203.8914,204.1129,203.6989,203.9299,16467.0
2020-10-13 15:25:00,211.74,212.09,211.63,212.07,12110.0,203.8722,204.2092,203.7663,204.1899,12110.0
2020-10-13 15:30:00,212.03,212.23,211.89,211.99,14438.0,204.1514,204.344,204.0166,204.1129,14438.0
2020-10-13 15:35:00,211.96,211.96,211.26,211.39,15470.0,204.084,204.084,203.41,203.5352,15470.0
2020-10-13 15:40:00,211.41,211.53,211.13,211.13,26274.0,203.5544,203.67,203.2848,203.2848,26274.0
2020-10-13 15:45:00,211.15,211.27,210.72,210.76,19594.0,203.3041,203.4196,202.8901,202.9286,19594.0
2020-10-13 15:50:00,210.83,211.28,210.79,211.07,34451.0,202.996,203.4293,202.9575,203.2271,34451.0
2020-10-13 15:55:00,211.03,211.26,210.73,210.9,56914.0,203.1886,203.41,202.8997,203.0634,56914.0
2020-10-14 09:30:00,211.46,212.04,209.06,211.7,37168.0,203.6026,204.161,201.2918,203.8337,37168.0
2020-10-14 09:35:00,211.48,213.65,211.45,212.27,38383.0,203.6218,205.7112,203.5929,204.3825,38383.0
2020-10-14 09:40:00,212.61,213.65,212.53,212.88,5103.0,204.7098,205.7112,204.6328,204.9698,5103.0
2020-10-14 09:45:00,212.6,213.67,212.51,213.51,16603.0,204.7002,205.7305,204.6136,205.5764,16603.0
2020-10-14 09:50:00,213.51,213.87,213.29,213.29,9247.0,205.5764,205.923,205.3646,205.3646,9247.0
2020-10-14 09:55:00,213.35,214.03,213.35,213.91,6134.0,205.4223,206.0771,205.4223,205.9615,6134.0
2020-10-14 10:00:00,213.99,214.2,213.71,214.06,7513.0,206.0386,206.2408,205.769,206.106,7513.0
2020-10-14 10:05:00,214.17,214.42,213.34,213.51,6348.0,206.2119,206.4526,205.4127,205.5764,6348.0
2020-10-14 10:10:00,213.36,213.57,213.1,213.18,3497.0,205.432,205.6342,205.1816,205.2587,3497.0
2020-10-14 10:15:00,213.25,213.35,212.65,212.76,10040.0,205.3261,205.4223,204.7484,204.8543,10040.0
2020-10-14 10:20:00,212.86,213.32,212.86,213.29,4585.0,204.9506,205.3935,204.9506,205.3646,4585.0
2020-10-14 10:25:00,213.29,213.29,212.6,212.61,5611.0,205.3646,205.3646,204.7002,204.7098,5611.0
2020-10-14 10:30:00,212.73,212.89,212.52,212.52,6137.0,204.8254,204.9794,204.6232,204.6232,6137.0
2020-10-14 10:35:00,212.52,212.98,212.52,212.59,6224.0,204.6232,205.0661,204.6232,204.6906,6224.0
2020-10-14 10:40:00,212.59,212.9,212.59,212.87,3024.0,204.6906,204.9891,204.6906,204.9602,3024.0
2020-10-14 10:45:00,212.88,213.06,212.53,212.53,17008.0,204.9698,205.1431,204.6328,204.6328,17008.0
2020-10-14 10:50:00,212.53,212.68,212.23,212.3,7531.0,204.6328,204.7772,204.344,204.4114,7531.0
2020-10-14 10:55:00,212.2,212.31,211.73,211.73,12072.0,204.3151,204.421,203.8625,203.8625,12072.0
2020-10-14 11:00:00,211.77,212.05,211.53,211.68,9591.0,203.9011,204.1707,203.67,203.8144,9591.0
2020-10-14 11:05:00,211.78,212.14,211.67,211.77,11014.0,203.9107,204.2573,203.8048,203.9011,11014.0
2020-10-14 11:10:00,211.77,211.97,211.77,211.82,2735.0,203.9011,204.0936,203.9011,203.9492,2735.0
2020-10-14 11:15:00,211.88,212.04,211.85,212.03,3734.0,204.007,204.161,203.9781,204.1514,3734.0
2020-10-14 11:20:00,211.96,212.09,211.85,211.99,6437.0,204.084,204.2092,203.9781,204.1129,6437.0
2020-10-14 11:25:00,211.96,212.12,211.76,212.05,5201.0,204.084,204.2381,203.8914,204.1707,5201.0
2020-10-14 11:30:00,212.11,212.32,212.05,212.12,4999.0,204.2284,204.4306,204.1707,204.2381,4999.0
2020-10-14 11:35:00,212.06,212.2,211.98,211.98,4683.0,204.1803,204.3151,204.1033,204.1033,4683.0
2020-10-14 11:40:00,211.94,212.17,211.9,212.08,4511.0,204.0647,204.2862,204.0262,204.1995,4511.0
2020-10-14 11:45:00,212.01,212.01,211.32,211.43,11000.0,204.1321,204.1321,203.4678,203.5737,11000.0
2020-10-14 11:50:00,211.44,211.54,210.97,210.97,10708.0,203.5833,203.6796,203.1308,203.1308,10708.0
2020-10-14 11:55:00,211.13,211.4,211.1,211.35,10569.0,203.2848,203.5448,203.256,203.4967,10569.0
2020-10-14 12:00:00,211.33,211.33,210.95,211.13,15500.0,203.4774,203.4774,203.1115,203.2848,15500.0
2020-10-14 12:05:00,211.08,211.3,210.82,210.93,9126.0,203.2367,203.4485,202.9864,203.0923,9126.0
2020-10-14 12:10:00,210.94,211.27,210.73,211.03,20858.0,203.1019,203.4196,202.8997,203.1886,20858.0
2020-10-14 12:15:00,211.03,211.03,210.53,210.61,3958.0,203.1886,203.1886,202.7071,202.7842,3958.0
2020-10-14 12:20:00,210.55,210.87,210.47,210.57,8610.0,202.7264,203.0345,202.6494,202.7456,8610.0
2020-10-14 12:25:00,210.5,210.96,210.5,210.88,22331.0,202.6782,203.1212,202.6782,203.0441,22331.0
2020-10-14 12:30:00,210.92,211.26,210.78,211.13,10654.0,203.0826,203.41,202.9478,203.2848,10654.0
2020-10-14 12:35:00,211.12,211.12,210.57,210.83,2552.0,203.2752,203.2752,202.7456,202.996,2552.0
2020-10-14 12:40:00,210.82,211.13,210.82,211.11,1509.0,202.9864,203.2848,202.9864,203.2656,1509.0
2020-10-14 12:45:00,210.97,211.05,210.81,210.81,2200.0,203.1308,203.2078,202.9767,202.9767,2200.0
2020-10-14 12:50:00,211.0,211.26,211.0,211.15,1300.0,203.1597,203.41,203.1597,203.3041,1300.0
2020-10-14 12:55:00,211.21,211.22,210.91,210.91,5726.0,203.3619,203.3715,203.073,203.073,5726.0
2020-10-14 13:00:00,210.75,211.14,210.75,211.06,2800.0,202.919,203.2945,202.919,203.2174,2800.0
2020-10-14 13:05:00,211.19,211.24,211.05,211.11,2700.0,203.3426,203.3908,203.2078,203.2656,2700.0
2020-10-14 13:10:00,211.26,211.36,210.95,210.98,5267.0,203.41,203.5063,203.1115,203.1404,5267.0
2020-10-14 13:15:00,210.93,211.17,210.8,211.08,4741.0,203.0923,203.3234,202.9671,203.2367,4741.0
2020-10-14 13:20:00,211.01,211.21,211.01,211.09,3272.0,203.1693,203.3619,203.1693,203.2463,3272.0
2020-10-14 13:25:00,211.04,211.04,210.47,210.47,3588.0,203.1982,203.1982,202.6494,202.6494,3588.0
2020-10-14 13:30:00,210.45,210.58,210.4,210.57,2402.0,202.6301,202.7553,202.582,202.7456,2402.0
2020-10-14 13:35:00,210.65,210.78,210.63,210.73,3496.0,202.8227,202.9478,202.8034,202.8997,3496.0
2020-10-14 13:40:00,210.72,210.72,210.47,210.58,4040.0,202.8901,202.8901,202.6494,202.7553,4040.0
2020-10-14 13:45:00,210.7,210.94,210.68,210.94,1310.0,202.8708,203.1019,202.8516,203.1019,1310.0
2020-10-14 13:50:00,210.94,210.95,210.82,210.95,2244.0,203.1019,203.1115,202.9864,203.1115,2244.0
2020-10-14 13:55:00,210.98,211.01,210.87,210.87,2739.0,203.1404,203.1693,203.0345,203.0345,2739.0
2020-10-14 14:00:00,210.88,210.9,210.69,210.8,2600.0,203.0441,203.0634,202.8612,202.9671,2600.0
2020-10-14 14:05:00,210.81,211.1,210.78,211.1,3760.0,202.9767,203.256,202.9478,203.256,3760.0
2020-10-14 14:10:00,211.09,211.2,210.99,211.06,4138.0,203.2463,203.3522,203.15,203.2174,4138.0
2020-10-14 14:15:00,211.11,211.26,210.97,211.12,3503.0,203.2656,203.41,203.1308,203.2752,3503.0
2020-10-14 14:20:00,211.01,211.23,211.0,211.06,3508.0,203.1693,203.3811,203.1597,203.2174,3508.0
2020-10-14 14:25:00,211.05,211.05,210.75,211.0,4400.0,203.2078,203.2078,202.919,203.1597,4400.0
2020-10-14 14:30:00,211.12,211.12,210.63,210.66,5298.0,203.2752,203.2752,202.8034,202.8323,5298.0
2020-10-14 14:35:00,210.66,210.78,210.36,210.51,4611.0,202.8323,202.9478,202.5435,202.6879,4611.0
2020-10-14 14:40:00,210.61,210.86,210.6,210.66,3982.0,202.7842,203.0249,202.7745,202.8323,3982.0
2020-10-14 14:45:00,210.61,210.77,210.52,210.66,7827.0,202.7842,202.9382,202.6975,202.8323,7827.0
2020-10-14 14:50:00,210.73,210.73,210.46,210.61,5437.0,202.8997,202.8997,202.6397,202.7842,5437.0
2020-10-14 14:55:00,210.67,210.71,210.53,210.65,4534.0,202.8419,202.8804,202.7071,202.8227,4534.0
2020-10-14 15:00:00,210.69,210.78,210.53,210.66,6595.0,202.8612,202.9478,202.7071,202.8323,6595.0
2020-10-14 15:05:00,210.74,210.97,210.62,210.9,12902.0,202.9093,203.1308,202.7938,203.0634,12902.0
2020-10-14 15:10:00,210.91,211.0,210.77,210.97,5961.0,203.073,203.1597,202.9382,203.1308,5961.0
2020-10-14 15:15:00,211.0,211.01,210.74,210.74,5428.0,203.1597,203.1693,202.9093,202.9093,5428.0
2020-10-14 15:20:00,210.81,210.89,210.46,210.51,9972.0,202.9767,203.0538,202.6397,202.6879,9972.0
2020-10-14 15:25:00,210.47,210.66,210.25,210.54,4878.0,202.6494,202.8323,202.4375,202.7168,4878.0
2020-10-14 15:30:00,210.59,210.78,210.24,210.39,10371.0,202.7649,202.9478,202.4279,202.5723,10371.0
2020-10-14 15:35:00,210.45,210.8,210.4,210.62,9678.0,202.6301,202.9671,202.582,202.7938,9678.0
2020-10-14 15:40:00,210.65,210.86,210.59,210.81,15166.0,202.8227,203.0249,202.7649,202.9767,15166.0
2020-10-14 15:45:00,210.81,210.9,210.49,210.54,15344.0,202.9767,203.0634,202.6686,202.7168,15344.0
2020-10-14 15:50:00,210.62,210.77,210.5,210.71,32947.0,202.7938,202.9382,202.6782,202.8804,32947.0
2020-10-14 15:55:00,210.75,210.75,209.94,210.08,84630.0,202.919,202.919,202.1391,202.2739,84630.0
2020-10-15 09:30:00,208.53,209.22,208.12,209.18,12562.0,200.7814,201.4458,200.3867,201.4073,12562.0
2020-10-15 09:35:00,208.95,209.05,208.08,208.98,4788.0,201.1858,201.2821,200.3482,201.2147,4788.0
2020-10-15 09:40:00,208.97,209.85,208.77,209.85,14837.0,201.2051,202.0524,201.0125,202.0524,14837.0
2020-10-15 09:45:00,209.78,210.37,209.46,209.97,9925.0,201.985,202.5531,201.6769,202.1679,9925.0
2020-10-15 09:50:00,209.68,209.69,209.29,209.65,9263.0,201.8887,201.8983,201.5132,201.8598,9263.0
2020-10-15 09:55:00,209.64,209.74,209.33,209.66,14504.0,201.8502,201.9465,201.5517,201.8695,14504.0
2020-10-15 10:00:00,209.58,209.84,209.35,209.76,11754.0,201.7924,202.0428,201.571,201.9657,11754.0
2020-10-15 10:05:00,209.64,210.05,209.51,209.91,6867.0,201.8502,202.245,201.725,202.1102,6867.0
2020-10-15 10:10:00,209.81,210.26,209.65,210.23,5089.0,202.0139,202.4472,201.8598,202.4183,5089.0
2020-10-15 10:15:00,210.26,210.79,210.24,210.79,14600.0,202.4472,202.9575,202.4279,202.9575,14600.0
2020-10-15 10:20:00,210.58,211.02,210.46,210.97,6216.0,202.7553,203.1789,202.6397,203.1308,6216.0
2020-10-15 10:25:00,210.96,211.0,210.6,210.6,5744.0,203.1212,203.1597,202.7745,202.7745,5744.0
2020-10-15 10:30:00,210.59,210.87,210.21,210.26,10423.0,202.7649,203.0345,202.399,202.4472,10423.0
2020-10-15 10:35:00,210.24,210.36,209.83,210.36,9444.0,202.4279,202.5435,202.0331,202.5435,9444.0
2020-10-15 10:40:00,210.38,210.65,210.07,210.46,5242.0,202.5627,202.8227,202.2642,202.6397,5242.0
2020-10-15 10:45:00,210.3,210.3,209.87,209.88,5845.0,202.4857,202.4857,202.0717,202.0813,5845.0
2020-10-15 10:50:00,209.87,209.92,209.56,209.86,9417.0,202.0717,202.1198,201.7732,202.062,9417.0
2020-10-15 10:55:00,209.85,210.44,209.8,210.29,3916.0,202.0524,202.6205,202.0043,202.4761,3916.0
2020-10-15 11:00:00,210.21,210.26,209.73,210.03,3110.0,202.399,202.4472,201.9369,202.2257,3110.0
2020-10-15 11:05:00,209.99,210.81,209.85,210.81,29443.0,202.1872,202.9767,202.0524,202.9767,29443.0
2020-10-15 11:10:00,210.73,211.05,210.58,210.97,15788.0,202.8997,203.2078,202.7553,203.1308,15788.0
2020-10-15 11:15:00,211.06,211.46,210.89,211.32,22709.0,203.2174,203.6026,203.0538,203.4678,22709.0
2020-10-15 11:20:00,211.42,211.42,210.71,210.92,8556.0,203.5641,203.5641,202.8804,203.0826,8556.0
2020-10-15 11:25:00,210.85,210.99,210.66,210.79,5445.0,203.0152,203.15,202.8323,202.9575,5445.0
2020-10-15 11:30:00,210.8,211.11,210.68,210.98,9344.0,202.9671,203.2656,202.8516,203.1404,9344.0
2020-10-15 11:35:00,211.0,211.01,210.56,210.74,3195.0,203.1597,203.1693,202.736,202.9093,3195.0
2020-10-15 11:40:00,210.81,210.81,210.71,210.76,1200.0,202.9767,202.9767,202.8804,202.9286,1200.0
2020-10-15 11:45:00,210.93,211.3,210.93,211.26,2600.0,203.0923,203.4485,203.0923,203.41,2600.0
2020-10-15 11:50:00,211.37,211.89,211.17,211.75,4270.0,203.5159,204.0166,203.3234,203.8818,4270.0
2020-10-15 11:55:00,211.92,211.92,211.58,211.64,4739.0,204.0455,204.0455,203.7181,203.7759,4739.0
2020-10-15 12:00:00,211.54,211.83,211.54,211.72,3243.0,203.6796,203.9588,203.6796,203.8529,3243.0
2020-10-15 12:05:00,211.81,212.13,211.81,211.98,5538.0,203.9396,204.2477,203.9396,204.1033,5538.0
2020-10-15 12:10:00,211.98,212.02,211.83,211.91,2300.0,204.1033,204.1418,203.9588,204.0359,2300.0
2020-10-15 12:15:00,211.74,211.83,211.65,211.76,1715.0,203.8722,203.9588,203.7855,203.8914,1715.0
2020-10-15 12:20:00,211.76,212.3,211.75,212.08,3589.0,203.8914,204.4114,203.8818,204.1995,3589.0
2020-10-15 12:25:00,212.15,212.33,212.15,212.25,3200.0,204.2669,204.4402,204.2669,204.3632,3200.0
2020-10-15 12:30:00,212.29,212.29,211.78,211.81,4533.0,204.4017,204.4017,203.9107,203.9396,4533.0
2020-10-15 12:35:00,211.71,212.11,211.7,211.98,2836.0,203.8433,204.2284,203.8337,204.1033,2836.0
2020-10-15 12:40:00,211.91,212.22,211.88,212.09,2576.0,204.0359,204.3343,204.007,204.2092,2576.0
2020-10-15 12:45:00,211.99,212.22,211.8,212.15,2416.0,204.1129,204.3343,203.9299,204.2669,2416.0
2020-10-15 12:50:00,212.09,212.52,212.04,212.36,4206.0,204.2092,204.6232,204.161,204.4691,4206.0
2020-10-15 12:55:00,212.2,212.5,212.1,212.45,2842.0,204.3151,204.6039,204.2188,204.5558,2842.0
2020-10-15 13:00:00,212.47,212.63,212.26,212.37,4075.0,204.575,204.7291,204.3729,204.4788,4075.0
2020-10-15 13:05:00,212.41,212.81,212.4,212.77,6785.0,204.5173,204.9024,204.5076,204.8639,6785.0
2020-10-15 13:10:00,212.67,212.92,212.64,212.92,3638.0,204.7676,205.0083,204.7387,205.0083,3638.0
2020-10-15 13:15:00,212.83,213.23,212.83,213.1,4200.0,204.9217,205.3068,204.9217,205.1816,4200.0
2020-10-15 13:20:00,212.99,212.99,212.85,212.85,1300.0,205.0757,205.0757,204.9409,204.9409,1300.0
2020-10-15 13:25:00,212.92,213.09,212.75,212.97,3900.0,205.0083,205.172,204.8446,205.0565,3900.0
2020-10-15 13:30:00,212.94,213.03,212.81,213.02,3996.0,205.0276,205.1142,204.9024,205.1046,3996.0
2020-10-15 13:35:00,213.04,213.19,213.0,213.05,3743.0,205.1239,205.2683,205.0854,205.1335,3743.0
2020-10-15 13:40:00,213.18,213.33,213.03,213.33,3300.0,205.2587,205.4031,205.1142,205.4031,3300.0
2020-10-15 13:45:00,213.37,213.37,212.97,212.97,4477.0,205.4416,205.4416,205.0565,205.0565,4477.0
2020-10-15 13:50:00,212.97,213.18,212.95,213.14,4211.0,205.0565,205.2587,205.0372,205.2202,4211.0
2020-10-15 13:55:00,213.11,213.11,212.86,212.91,2900.0,205.1913,205.1913,204.9506,204.9987,2900.0
2020-10-15 14:00:00,212.94,213.02,212.78,212.78,2669.0,205.0276,205.1046,204.8735,204.8735,2669.0
2020-10-15 14:05:00,212.84,213.03,212.81,212.81,5673.0,204.9313,205.1142,204.9024,204.9024,5673.0
2020-10-15 14:10:00,212.77,212.89,212.61,212.67,6560.0,204.8639,204.9794,204.7098,204.7676,6560.0
2020-10-15 14:15:00,212.78,213.01,212.7,212.83,12106.0,204.8735,205.095,204.7965,204.9217,12106.0
2020-10-15 14:20:00,212.75,212.8,212.59,212.59,2751.0,204.8446,204.8928,204.6906,204.6906,2751.0
2020-10-15 14:25:00,212.67,212.73,212.5,212.69,3635.0,204.7676,204.8254,204.6039,204.7869,3635.0
2020-10-15 14:30:00,212.6,212.89,212.43,212.43,4105.0,204.7002,204.9794,204.5365,204.5365,4105.0
2020-10-15 14:35:00,212.48,212.6,212.41,212.5,7285.0,204.5847,204.7002,204.5173,204.6039,7285.0
2020-10-15 14:40:00,212.48,212.8,212.42,212.58,20946.0,204.5847,204.8928,204.5269,204.681,20946.0
2020-10-15 14:45:00,212.57,212.67,212.46,212.57,4919.0,204.6713,204.7676,204.5654,204.6713,4919.0
2020-10-15 14:50:00,212.67,213.07,212.67,212.84,3375.0,204.7676,205.1528,204.7676,204.9313,3375.0
2020-10-15 14:55:00,212.87,212.95,212.66,212.76,6977.0,204.9602,205.0372,204.758,204.8543,6977.0
2020-10-15 15:00:00,212.8,212.99,212.66,212.8,6246.0,204.8928,205.0757,204.758,204.8928,6246.0
2020-10-15 15:05:00,212.76,212.81,212.61,212.78,12340.0,204.8543,204.9024,204.7098,204.8735,12340.0
2020-10-15 15:10:00,212.78,212.97,212.71,212.71,16758.0,204.8735,205.0565,204.8061,204.8061,16758.0
2020-10-15 15:15:00,212.75,212.9,212.68,212.86,15869.0,204.8446,204.9891,204.7772,204.9506,15869.0
2020-10-15 15:20:00,212.88,213.12,212.72,212.88,7009.0,204.9698,205.2009,204.8158,204.9698,7009.0
2020-10-15 15:25:00,212.87,213.25,212.87,213.16,8250.0,204.9602,205.3261,204.9602,205.2394,8250.0
2020-10-15 15:30:00,213.09,213.14,212.83,212.98,11119.0,205.172,205.2202,204.9217,205.0661,11119.0
2020-10-15 15:35:00,212.95,213.0,212.77,212.97,14817.0,205.0372,205.0854,204.8639,205.0565,14817.0
2020-10-15 15:40:00,212.95,213.19,212.92,213.04,14550.0,205.0372,205.2683,205.0083,205.1239,14550.0
2020-10-15 15:45:00,213.07,213.1,212.66,212.66,20336.0,205.1528,205.1816,204.758,204.758,20336.0
2020-10-15 15:50:00,212.57,212.93,212.35,212.7,24334.0,204.6713,205.018,204.4595,204.7965,24334.0
2020-10-15 15:55:00,212.7,212.86,212.52,212.7,50992.0,204.7965,204.9506,204.6232,204.7965,50992.0
2020-10-16 09:30:00,213.36,213.83,213.15,213.83,57040.0,205.432,205.8845,205.2298,205.8845,57040.0
2020-10-16 09:35:00,213.59,213.86,213.4,213.86,8062.0,205.6534,205.9134,205.4705,205.9134,8062.0
2020-10-16 09:40:00,213.86,214.07,213.68,213.82,10684.0,205.9134,206.1156,205.7401,205.8749,10684.0
2020-10-16 09:45:00,213.78,214.44,213.75,214.44,11233.0,205.8364,206.4718,205.8075,206.4718,11233.0
2020-10-16 09:50:00,214.49,214.77,214.22,214.3,12941.0,206.52,206.7896,206.26,206.337,12941.0
2020-10-16 09:55:00,214.39,214.56,214.18,214.42,9341.0,206.4237,206.5874,206.2215,206.4526,9341.0
2020-10-16 10:00:00,214.22,214.45,213.75,214.4,7808.0,206.26,206.4815,205.8075,206.4333,7808.0
2020-10-16 10:05:00,214.4,214.4,213.79,213.85,5024.0,206.4333,206.4333,205.846,205.9038,5024.0
2020-10-16 10:10:00,213.84,213.95,213.57,213.85,7764.0,205.8941,206.0001,205.6342,205.9038,7764.0
2020-10-16 10:15:00,214.02,214.44,214.01,214.28,2500.0,206.0675,206.4718,206.0578,206.3178,2500.0
2020-10-16 10:20:00,214.29,214.52,214.07,214.07,13200.0,206.3274,206.5489,206.1156,206.1156,13200.0
2020-10-16 10:25:00,214.12,214.83,214.11,214.7,8450.0,206.1637,206.8474,206.1541,206.7222,8450.0
2020-10-16 10:30:00,214.65,215.2,214.5,215.01,6115.0,206.674,207.2036,206.5296,207.0207,6115.0
2020-10-16 10:35:00,214.97,215.26,214.72,214.8,6901.0,206.9822,207.2614,206.7414,206.8185,6901.0
2020-10-16 10:40:00,214.91,215.06,214.7,214.95,3855.0,206.9244,207.0688,206.7222,206.9629,3855.0
2020-10-16 10:45:00,214.9,215.12,214.84,215.12,5005.0,206.9148,207.1266,206.857,207.1266,5005.0
2020-10-16 10:50:00,215.14,215.16,214.52,215.16,21037.0,207.1458,207.1651,206.5489,207.1651,21037.0
2020-10-16 10:55:00,215.09,215.09,214.76,215.02,7257.0,207.0977,207.0977,206.78,207.0303,7257.0
2020-10-16 11:00:00,214.98,215.21,214.73,214.75,9816.0,206.9918,207.2132,206.7511,206.7703,9816.0
2020-10-16 11:05:00,214.87,214.87,214.36,214.54,5735.0,206.8859,206.8859,206.3948,206.5681,5735.0
2020-10-16 11:10:00,214.54,214.74,214.3,214.51,6743.0,206.5681,206.7607,206.337,206.5392,6743.0
2020-10-16 11:15:00,214.45,214.52,214.25,214.39,4507.0,206.4815,206.5489,206.2889,206.4237,4507.0
2020-10-16 11:20:00,214.39,214.4,213.88,213.96,8338.0,206.4237,206.4333,205.9327,206.0097,8338.0
2020-10-16 11:25:00,213.96,214.27,213.77,214.17,8343.0,206.0097,206.3082,205.8267,206.2119,8343.0
2020-10-16 11:30:00,214.14,214.16,213.8,213.92,3779.0,206.183,206.2023,205.8556,205.9712,3779.0
2020-10-16 11:35:00,213.92,213.94,213.79,213.93,2700.0,205.9712,205.9904,205.846,205.9808,2700.0
2020-10-16 11:40:00,213.87,214.11,213.64,213.75,11274.0,205.923,206.1541,205.7016,205.8075,11274.0
2020-10-16 11:45:00,213.65,213.98,213.65,213.98,2633.0,205.7112,206.0289,205.7112,206.0289,2633.0
2020-10-16 11:50:00,214.07,214.19,213.63,213.75,13656.0,206.1156,206.2311,205.6919,205.8075,13656.0
2020-10-16 11:55:00,213.85,213.89,213.52,213.52,8844.0,205.9038,205.9423,205.586,205.586,8844.0
2020-10-16 12:00:00,213.5,213.52,213.24,213.28,9683.0,205.5668,205.586,205.3164,205.3549,9683.0
2020-10-16 12:05:00,213.23,213.29,212.73,213.1,5658.0,205.3068,205.3646,204.8254,205.1816,5658.0
2020-10-16 12:10:00,213.09,213.38,212.93,213.11,2559.0,205.172,205.4512,205.018,205.1913,2559.0
2020-10-16 12:15:00,213.03,213.04,212.76,212.77,1800.0,205.1142,205.1239,204.8543,204.8639,1800.0
2020-10-16 12:20:00,212.74,212.88,212.74,212.79,4567.0,204.835,204.9698,204.835,204.8832,4567.0
2020-10-16 12:25:00,212.77,213.02,212.76,212.94,3366.0,204.8639,205.1046,204.8543,205.0276,3366.0
2020-10-16 12:30:00,212.94,213.32,212.93,213.32,4859.0,205.0276,205.3935,205.018,205.3935,4859.0
2020-10-16 12:35:00,213.38,213.38,213.09,213.09,2753.0,205.4512,205.4512,205.172,205.172,2753.0
2020-10-16 12:40:00,213.1,213.21,212.88,213.1,6500.0,205.1816,205.2876,204.9698,205.1816,6500.0
2020-10-16 12:45:00,213.09,213.09,212.95,212.97,2910.0,205.172,205.172,205.0372,205.0565,2910.0
2020-10-16 12:50:00,212.97,213.37,212.91,213.31,4420.0,205.0565,205.4416,204.9987,205.3838,4420.0
2020-10-16 12:55:00,213.29,213.47,213.16,213.41,4379.0,205.3646,205.5379,205.2394,205.4801,4379.0
2020-10-16 13:00:00,213.4,213.45,213.21,213.21,3100.0,205.4705,205.5186,205.2876,205.2876,3100.0
2020-10-16 13:05:00,213.12,213.43,212.91,213.43,4444.0,205.2009,205.4994,204.9987,205.4994,4444.0
2020-10-16 13:10:00,213.35,213.37,213.16,213.22,3501.0,205.4223,205.4416,205.2394,205.2972,3501.0
2020-10-16 13:15:00,213.22,213.39,213.22,213.31,4441.0,205.2972,205.4609,205.2972,205.3838,4441.0
2020-10-16 13:20:00,213.31,213.36,213.11,213.24,5122.0,205.3838,205.432,205.1913,205.3164,5122.0
2020-10-16 13:25:00,213.35,213.39,213.23,213.39,3780.0,205.4223,205.4609,205.3068,205.4609,3780.0
2020-10-16 13:30:00,213.41,213.41,213.25,213.41,3635.0,205.4801,205.4801,205.3261,205.4801,3635.0
2020-10-16 13:35:00,213.39,213.72,213.39,213.62,4875.0,205.4609,205.7786,205.4609,205.6823,4875.0
2020-10-16 13:40:00,213.67,213.79,213.62,213.64,3864.0,205.7305,205.846,205.6823,205.7016,3864.0
2020-10-16 13:45:00,213.66,213.74,213.6,213.74,3411.0,205.7208,205.7979,205.6631,205.7979,3411.0
2020-10-16 13:50:00,213.73,213.84,213.73,213.78,3500.0,205.7882,205.8941,205.7882,205.8364,3500.0
2020-10-16 13:55:00,213.75,213.8,213.49,213.67,5915.0,205.8075,205.8556,205.5571,205.7305,5915.0
2020-10-16 14:00:00,213.65,213.71,213.61,213.66,3733.0,205.7112,205.769,205.6727,205.7208,3733.0
2020-10-16 14:05:00,213.72,213.84,213.64,213.8,3989.0,205.7786,205.8941,205.7016,205.8556,3989.0
2020-10-16 14:10:00,213.76,213.95,213.75,213.93,4307.0,205.8171,206.0001,205.8075,205.9808,4307.0
2020-10-16 14:15:00,213.89,213.94,213.79,213.87,5367.0,205.9423,205.9904,205.846,205.923,5367.0
2020-10-16 14:20:00,213.9,213.96,213.7,213.71,4444.0,205.9519,206.0097,205.7593,205.769,4444.0
2020-10-16 14:25:00,213.68,213.77,213.63,213.77,4660.0,205.7401,205.8267,205.6919,205.8267,4660.0
2020-10-16 14:30:00,213.77,213.91,213.69,213.9,6917.0,205.8267,205.9615,205.7497,205.9519,6917.0
2020-10-16 14:35:00,213.85,214.05,213.83,213.91,5855.0,205.9038,206.0963,205.8845,205.9615,5855.0
2020-10-16 14:40:00,213.86,213.86,213.61,213.69,4270.0,205.9134,205.9134,205.6727,205.7497,4270.0
2020-10-16 14:45:00,213.6,213.69,213.46,213.53,5330.0,205.6631,205.7497,205.5283,205.5957,5330.0
2020-10-16 14:50:00,213.52,213.65,213.44,213.53,5000.0,205.586,205.7112,205.509,205.5957,5000.0
2020-10-16 14:55:00,213.52,213.56,213.36,213.51,6636.0,205.586,205.6245,205.432,205.5764,6636.0
2020-10-16 15:00:00,213.57,213.59,213.23,213.28,5184.0,205.6342,205.6534,205.3068,205.3549,5184.0
2020-10-16 15:05:00,213.23,213.45,213.16,213.33,6426.0,205.3068,205.5186,205.2394,205.4031,6426.0
2020-10-16 15:10:00,213.3,213.48,213.0,213.0,5927.0,205.3742,205.5475,205.0854,205.0854,5927.0
2020-10-16 15:15:00,213.03,213.09,212.93,212.98,5068.0,205.1142,205.172,205.018,205.0661,5068.0
2020-10-16 15:20:00,212.95,213.17,212.93,213.06,9201.0,205.0372,205.249,205.018,205.1431,9201.0
2020-10-16 15:25:00,213.05,213.09,212.89,212.99,7212.0,205.1335,205.172,204.9794,205.0757,7212.0
2020-10-16 15:30:00,212.97,213.08,212.78,212.89,11415.0,205.0565,205.1624,204.8735,204.9794,11415.0
2020-10-16 15:35:00,212.95,213.13,212.82,212.91,11546.0,205.0372,205.2105,204.912,204.9987,11546.0
2020-10-16 15:40:00,212.85,213.04,212.68,213.03,13772.0,204.9409,205.1239,204.7772,205.1142,13772.0
2020-10-16 15:45:00,212.97,213.3,212.91,213.22,21083.0,205.0565,205.3742,204.9987,205.2972,21083.0
2020-10-16 15:50:00,213.19,213.46,212.93,213.16,16634.0,205.2683,205.5283,205.018,205.2394,16634.0
2020-10-16 15:55:00,213.19,213.39,212.82,212.87,59243.0,205.2683,205.4609,204.912,204.9602,59243.0
2020-10-19 09:30:00,212.5,212.73,212.0,212.24,9410.0,204.6039,204.8254,204.1225,204.3536,9410.0
2020-10-19 09:35:00,212.66,212.77,212.12,212.52,10727.0,204.758,204.8639,204.2381,204.6232,10727.0
2020-10-19 09:40:00,212.15,212.41,211.92,212.41,1200.0,204.2669,204.5173,204.0455,204.5173,1200.0
2020-10-19 09:45:00,212.45,213.61,212.44,213.59,4260.0,204.5558,205.6727,204.5462,205.6534,4260.0
2020-10-19 09:50:00,213.72,214.41,213.71,214.41,2787.0,205.7786,206.443,205.769,206.443,2787.0
2020-10-19 09:55:00,214.55,214.6,213.79,214.01,3893.0,206.5778,206.6259,205.846,206.0578,3893.0
2020-10-19 10:00:00,213.75,213.75,213.26,213.38,1784.0,205.8075,205.8075,205.3357,205.4512,1784.0
2020-10-19 10:05:00,213.37,213.4,212.59,212.69,5778.0,205.4416,205.4705,204.6906,204.7869,5778.0
2020-10-19 10:10:00,212.8,213.27,212.75,213.27,3805.0,204.8928,205.3453,204.8446,205.3453,3805.0
2020-10-19 10:15:00,213.34,213.87,213.27,213.67,1847.0,205.4127,205.923,205.3453,205.7305,1847.0
2020-10-19 10:20:00,213.82,214.01,213.41,213.43,7314.0,205.8749,206.0578,205.4801,205.4994,7314.0
2020-10-19 10:25:00,213.67,213.67,213.46,213.63,1305.0,205.7305,205.7305,205.5283,205.6919,1305.0
2020-10-19 10:30:00,213.66,214.04,213.66,213.98,5442.0,205.7208,206.0867,205.7208,206.0289,5442.0
2020-10-19 10:35:00,213.9,213.98,213.14,213.35,4067.0,205.9519,206.0289,205.2202,205.4223,4067.0
2020-10-19 10:40:00,213.36,213.51,212.9,212.9,5983.0,205.432,205.5764,204.9891,204.9891,5983.0
2020-10-19 10:45:00,212.89,213.35,212.68,212.96,6020.0,204.9794,205.4223,204.7772,205.0468,6020.0
2020-10-19 10:50:00,212.86,212.95,212.51,212.64,4352.0,204.9506,205.0372,204.6136,204.7387,4352.0
2020-10-19 10:55:00,212.54,212.73,212.4,212.51,6700.0,204.6424,204.8254,204.5076,204.6136,6700.0
2020-10-19 11:00:00,212.51,212.57,212.23,212.23,3374.0,204.6136,204.6713,204.344,204.344,3374.0
2020-10-19 11:05:00,212.13,212.13,211.75,212.04,3262.0,204.2477,204.2477,203.8818,204.161,3262.0
2020-10-19 11:10:00,212.0,212.18,211.9,212.11,4174.0,204.1225,204.2958,204.0262,204.2284,4174.0
2020-10-19 11:15:00,212.16,212.29,211.99,212.23,2491.0,204.2766,204.4017,204.1129,204.344,2491.0
2020-10-19 11:20:00,212.1,212.15,211.58,211.81,5119.0,204.2188,204.2669,203.7181,203.9396,5119.0
2020-10-19 11:25:00,211.73,212.15,211.69,212.1,9152.0,203.8625,204.2669,203.824,204.2188,9152.0
2020-10-19 11:30:00,212.15,212.17,211.99,212.17,3304.0,204.2669,204.2862,204.1129,204.2862,3304.0
2020-10-19 11:35:00,212.31,212.54,212.31,212.5,3900.0,204.421,204.6424,204.421,204.6039,3900.0
2020-10-19 11:40:00,212.5,212.5,212.35,212.42,3117.0,204.6039,204.6039,204.4595,204.5269,3117.0
2020-10-19 11:45:00,212.38,212.43,212.24,212.31,2991.0,204.4884,204.5365,204.3536,204.421,2991.0
2020-10-19 11:50:00,212.3,212.48,212.29,212.42,1800.0,204.4114,204.5847,204.4017,204.5269,1800.0
2020-10-19 11:55:00,212.42,212.64,212.37,212.61,8212.0,204.5269,204.7387,204.4788,204.7098,8212.0
2020-10-19 12:00:00,212.54,212.77,212.32,212.62,4700.0,204.6424,204.8639,204.4306,204.7195,4700.0
2020-10-19 12:05:00,212.61,212.61,212.39,212.47,1000.0,204.7098,204.7098,204.498,204.575,1000.0
2020-10-19 12:10:00,212.55,212.59,212.09,212.43,4847.0,204.6521,204.6906,204.2092,204.5365,4847.0
2020-10-19 12:15:00,212.4,212.64,212.25,212.64,4600.0,204.5076,204.7387,204.3632,204.7387,4600.0
2020-10-19 12:20:00,212.59,212.61,212.39,212.61,600.0,204.6906,204.7098,204.498,204.7098,600.0
2020-10-19 12:25:00,212.5,212.64,212.43,212.61,4445.0,204.6039,204.7387,204.5365,204.7098,4445.0
2020-10-19 12:30:00,212.49,212.6,212.35,212.39,7412.0,204.5943,204.7002,204.4595,204.498,7412.0
2020-10-19 12:35:00,212.4,212.69,212.39,212.6,2769.0,204.5076,204.7869,204.498,204.7002,2769.0
2020-10-19 12:40:00,212.62,212.87,212.62,212.76,1824.0,204.7195,204.9602,204.7195,204.8543,1824.0
2020-10-19 12:45:00,212.72,212.82,212.67,212.77,2218.0,204.8158,204.912,204.7676,204.8639,2218.0
2020-10-19 12:50:00,212.79,212.79,212.63,212.7,2559.0,204.8832,204.8832,204.7291,204.7965,2559.0
2020-10-19 12:55:00,212.71,212.86,212.52,212.52,3663.0,204.8061,204.9506,204.6232,204.6232,3663.0
2020-10-19 13:00:00,212.54,212.6,212.38,212.41,3700.0,204.6424,204.7002,204.4884,204.5173,3700.0
2020-10-19 13:05:00,212.29,212.43,212.1,212.27,4400.0,204.4017,204.5365,204.2188,204.3825,4400.0
2020-10-19 13:10:00,212.42,212.59,212.38,212.59,1538.0,204.5269,204.6906,204.4884,204.6906,1538.0
2020-10-19 13:15:00,212.54,212.75,212.54,212.65,2704.0,204.6424,204.8446,204.6424,204.7484,2704.0
2020-10-19 13:20:00,212.53,212.66,212.49,212.5,1104.0,204.6328,204.758,204.5943,204.6039,1104.0
2020-10-19 13:25:00,212.62,212.62,212.49,212.55,1625.0,204.7195,204.7195,204.5943,204.6521,1625.0
2020-10-19 13:30:00,212.48,212.6,212.24,212.26,4647.0,204.5847,204.7002,204.3536,204.3729,4647.0
2020-10-19 13:35:00,212.18,212.38,212.18,212.28,1610.0,204.2958,204.4884,204.2958,204.3921,1610.0
2020-10-19 13:40:00,212.26,212.51,212.26,212.51,1800.0,204.3729,204.6136,204.3729,204.6136,1800.0
2020-10-19 13:45:00,212.41,212.41,211.97,211.97,2839.0,204.5173,204.5173,204.0936,204.0936,2839.0
2020-10-19 13:50:00,211.97,212.13,211.73,211.88,2536.0,204.0936,204.2477,203.8625,204.007,2536.0
2020-10-19 13:55:00,211.83,211.93,211.56,211.62,5628.0,203.9588,204.0551,203.6989,203.7566,5628.0
2020-10-19 14:00:00,211.56,211.57,211.18,211.44,4954.0,203.6989,203.7085,203.333,203.5833,4954.0
2020-10-19 14:05:00,211.32,211.79,211.3,211.75,4294.0,203.4678,203.9203,203.4485,203.8818,4294.0
2020-10-19 14:10:00,211.86,212.11,211.86,212.0,6026.0,203.9877,204.2284,203.9877,204.1225,6026.0
2020-10-19 14:15:00,212.18,212.2,212.14,212.2,600.0,204.2958,204.3151,204.2573,204.3151,600.0
2020-10-19 14:20:00,212.26,212.46,212.15,212.35,2138.0,204.3729,204.5654,204.2669,204.4595,2138.0
2020-10-19 14:25:00,212.28,212.28,212.12,212.25,2302.0,204.3921,204.3921,204.2381,204.3632,2302.0
2020-10-19 14:30:00,212.29,212.29,211.81,211.81,1660.0,204.4017,204.4017,203.9396,203.9396,1660.0
2020-10-19 14:35:00,211.73,211.77,211.29,211.36,3815.0,203.8625,203.9011,203.4389,203.5063,3815.0
2020-10-19 14:40:00,211.37,211.38,210.94,211.04,4931.0,203.5159,203.5255,203.1019,203.1982,4931.0
2020-10-19 14:45:00,210.89,210.9,210.6,210.64,2785.0,203.0538,203.0634,202.7745,202.813,2785.0
2020-10-19 14:50:00,210.56,210.69,210.37,210.63,6054.0,202.736,202.8612,202.5531,202.8034,6054.0
2020-10-19 14:55:00,210.66,210.83,210.27,210.29,4031.0,202.8323,202.996,202.4568,202.4761,4031.0
2020-10-19 15:00:00,210.34,210.36,209.94,210.27,5907.0,202.5242,202.5435,202.1391,202.4568,5907.0
2020-10-19 15:05:00,210.21,210.24,209.97,210.22,6223.0,202.399,202.4279,202.1679,202.4087,6223.0
2020-10-19 15:10:00,210.26,210.83,210.08,210.51,13657.0,202.4472,202.996,202.2739,202.6879,13657.0
2020-10-19 15:15:00,210.5,210.51,209.94,209.99,7911.0,202.6782,202.6879,202.1391,202.1872,7911.0
2020-10-19 15:20:00,209.92,210.13,209.73,209.73,4802.0,202.1198,202.322,201.9369,201.9369,4802.0
2020-10-19 15:25:00,209.81,210.27,209.72,210.15,6202.0,202.0139,202.4568,201.9272,202.3413,6202.0
2020-10-19 15:30:00,210.11,210.25,209.95,210.01,4357.0,202.3027,202.4375,202.1487,202.2065,4357.0
2020-10-19 15:35:00,209.9,210.19,209.85,210.14,8561.0,202.1005,202.3798,202.0524,202.3316,8561.0
2020-10-19 15:40:00,210.14,210.18,209.5,209.5,8937.0,202.3316,202.3701,201.7154,201.7154,8937.0
2020-10-19 15:45:00,209.61,209.83,209.5,209.8,21764.0,201.8213,202.0331,201.7154,202.0043,21764.0
2020-10-19 15:50:00,209.8,209.8,208.62,208.63,14219.0,202.0043,202.0043,200.8681,200.8777,14219.0
2020-10-19 15:55:00,208.67,209.59,208.67,209.13,53459.0,200.9162,201.8021,200.9162,201.3592,53459.0
2020-10-20 09:30:00,210.66,211.45,210.36,211.23,9151.0,202.8323,203.5929,202.5435,203.3811,9151.0
2020-10-20 09:35:00,211.18,211.54,210.48,210.48,8496.0,203.333,203.6796,202.659,202.659,8496.0
2020-10-20 09:40:00,210.71,210.78,209.7,210.08,9459.0,202.8804,202.9478,201.908,202.2739,9459.0
2020-10-20 09:45:00,210.25,210.28,209.42,209.42,6397.0,202.4375,202.4664,201.6384,201.6384,6397.0
2020-10-20 09:50:00,209.66,210.07,209.54,209.81,9962.0,201.8695,202.2642,201.7539,202.0139,9962.0
2020-10-20 09:55:00,209.75,209.97,209.49,209.79,14137.0,201.9561,202.1679,201.7058,201.9946,14137.0
2020-10-20 10:00:00,209.86,210.27,209.84,210.27,6520.0,202.062,202.4568,202.0428,202.4568,6520.0
2020-10-20 10:05:00,210.27,210.32,210.02,210.13,5060.0,202.4568,202.5049,202.2161,202.322,5060.0
2020-10-20 10:10:00,210.06,210.42,210.06,210.3,18699.0,202.2546,202.6012,202.2546,202.4857,18699.0
2020-10-20 10:15:00,210.3,210.54,210.2,210.48,27809.0,202.4857,202.7168,202.3894,202.659,27809.0
2020-10-20 10:20:00,210.4,210.51,210.05,210.13,11231.0,202.582,202.6879,202.245,202.322,11231.0
2020-10-20 10:25:00,210.07,210.18,209.67,209.82,6060.0,202.2642,202.3701,201.8791,202.0235,6060.0
2020-10-20 10:30:00,209.61,209.8,209.39,209.56,5912.0,201.8213,202.0043,201.6095,201.7732,5912.0
2020-10-20 10:35:00,209.5,209.63,209.23,209.45,8450.0,201.7154,201.8406,201.4554,201.6673,8450.0
2020-10-20 10:40:00,209.44,209.69,209.35,209.55,5122.0,201.6576,201.8983,201.571,201.7635,5122.0
2020-10-20 10:45:00,209.46,209.46,208.98,209.07,6052.0,201.6769,201.6769,201.2147,201.3014,6052.0
2020-10-20 10:50:00,209.22,209.22,208.39,208.48,10905.0,201.4458,201.4458,200.6467,200.7333,10905.0
2020-10-20 10:55:00,208.51,208.51,207.65,207.65,8364.0,200.7622,200.7622,199.9341,199.9341,8364.0
2020-10-20 11:00:00,207.44,207.68,207.14,207.64,9282.0,199.732,199.963,199.4431,199.9245,9282.0
2020-10-20 11:05:00,207.64,207.64,207.1,207.28,9670.0,199.9245,199.9245,199.4046,199.5779,9670.0
2020-10-20 11:10:00,207.27,207.71,207.17,207.33,10492.0,199.5683,199.9919,199.472,199.626,10492.0
2020-10-20 11:15:00,207.38,207.64,207.32,207.63,18482.0,199.6742,199.9245,199.6164,199.9149,18482.0
2020-10-20 11:20:00,207.63,208.07,207.47,208.06,7169.0,199.9149,200.3385,199.7608,200.3289,7169.0
2020-10-20 11:25:00,208.11,208.2,207.58,207.71,10216.0,200.3771,200.4637,199.8667,199.9919,10216.0
2020-10-20 11:30:00,207.64,207.64,207.24,207.41,22039.0,199.9245,199.9245,199.5394,199.7031,22039.0
2020-10-20 11:35:00,207.44,207.6,207.35,207.48,7247.0,199.732,199.886,199.6453,199.7705,7247.0
2020-10-20 11:40:00,207.51,207.85,207.46,207.85,5428.0,199.7994,200.1267,199.7512,200.1267,5428.0
2020-10-20 11:45:00,207.88,207.98,207.46,207.85,12766.0,200.1556,200.2519,199.7512,200.1267,12766.0
2020-10-20 11:50:00,207.94,208.05,207.83,207.89,5221.0,200.2134,200.3193,200.1075,200.1652,5221.0
2020-10-20 11:55:00,207.89,208.12,207.84,208.01,5959.0,200.1652,200.3867,200.1171,200.2808,5959.0
2020-10-20 12:00:00,208.02,208.23,208.01,208.05,9264.0,200.2904,200.4926,200.2808,200.3193,9264.0
2020-10-20 12:05:00,208.14,208.39,208.05,208.23,6181.0,200.4059,200.6467,200.3193,200.4926,6181.0
2020-10-20 12:10:00,208.23,208.23,208.0,208.05,5614.0,200.4926,200.4926,200.2711,200.3193,5614.0
2020-10-20 12:15:00,208.05,208.1,207.87,208.05,4423.0,200.3193,200.3674,200.146,200.3193,4423.0
2020-10-20 12:20:00,208.09,208.1,207.95,208.09,5804.0,200.3578,200.3674,200.223,200.3578,5804.0
2020-10-20 12:25:00,208.09,208.1,207.9,207.96,7692.0,200.3578,200.3674,200.1749,200.2326,7692.0
2020-10-20 12:30:00,207.91,208.64,207.91,208.6,11257.0,200.1845,200.8874,200.1845,200.8488,11257.0
2020-10-20 12:35:00,208.69,208.69,208.04,208.17,9266.0,200.9355,200.9355,200.3097,200.4348,9266.0
2020-10-20 12:40:00,208.17,208.56,208.17,208.34,7158.0,200.4348,200.8103,200.4348,200.5985,7158.0
2020-10-20 12:45:00,208.34,208.42,207.88,207.89,5923.0,200.5985,200.6755,200.1556,200.1652,5923.0
2020-10-20 12:50:00,207.87,208.03,207.77,207.97,8853.0,200.146,200.3,200.0497,200.2423,8853.0
2020-10-20 12:55:00,207.98,208.06,207.76,207.97,7567.0,200.2519,200.3289,200.0401,200.2423,7567.0
2020-10-20 13:00:00,207.85,208.13,207.85,208.0,5100.0,200.1267,200.3963,200.1267,200.2711,5100.0
2020-10-20 13:05:00,207.95,208.08,207.81,207.82,3019.0,200.223,200.3482,200.0882,200.0978,3019.0
2020-10-20 13:10:00,207.87,208.01,207.76,207.9,3216.0,200.146,200.2808,200.0401,200.1749,3216.0
2020-10-20 13:15:00,207.93,208.56,207.93,208.56,8013.0,200.2037,200.8103,200.2037,200.8103,8013.0
2020-10-20 13:20:00,208.59,209.21,208.39,209.17,9272.0,200.8392,201.4362,200.6467,201.3977,9272.0
2020-10-20 13:25:00,209.1,209.45,209.1,209.22,4492.0,201.3303,201.6673,201.3303,201.4458,4492.0
2020-10-20 13:30:00,209.32,209.36,209.0,209.11,4041.0,201.5421,201.5806,201.234,201.3399,4041.0
2020-10-20 13:35:00,209.11,209.63,209.08,209.51,4216.0,201.3399,201.8406,201.311,201.725,4216.0
2020-10-20 13:40:00,209.44,209.74,209.44,209.74,2254.0,201.6576,201.9465,201.6576,201.9465,2254.0
2020-10-20 13:45:00,209.7,210.0,209.57,209.93,3431.0,201.908,202.1968,201.7828,202.1294,3431.0
2020-10-20 13:50:00,209.86,209.93,209.67,209.71,3001.0,202.062,202.1294,201.8791,201.9176,3001.0
2020-10-20 13:55:00,209.69,209.82,209.29,209.34,2935.0,201.8983,202.0235,201.5132,201.5614,2935.0
2020-10-20 14:00:00,209.44,209.91,209.44,209.86,6635.0,201.6576,202.1102,201.6576,202.062,6635.0
2020-10-20 14:05:00,209.71,209.93,209.63,209.75,12656.0,201.9176,202.1294,201.8406,201.9561,12656.0
2020-10-20 14:10:00,209.65,209.72,209.5,209.51,4180.0,201.8598,201.9272,201.7154,201.725,4180.0
2020-10-20 14:15:00,209.57,209.73,209.55,209.62,3931.0,201.7828,201.9369,201.7635,201.8309,3931.0
2020-10-20 14:20:00,209.7,209.71,209.4,209.47,4423.0,201.908,201.9176,201.6191,201.6865,4423.0
2020-10-20 14:25:00,209.53,209.63,209.05,209.05,5208.0,201.7443,201.8406,201.2821,201.2821,5208.0
2020-10-20 14:30:00,209.11,209.46,209.11,209.46,5460.0,201.3399,201.6769,201.3399,201.6769,5460.0
2020-10-20 14:35:00,209.34,209.34,209.14,209.26,4594.0,201.5614,201.5614,201.3688,201.4843,4594.0
2020-10-20 14:40:00,209.26,209.4,209.2,209.4,3184.0,201.4843,201.6191,201.4266,201.6191,3184.0
2020-10-20 14:45:00,209.41,209.48,209.04,209.19,3911.0,201.6288,201.6961,201.2725,201.4169,3911.0
2020-10-20 14:50:00,209.08,209.17,208.93,209.05,5235.0,201.311,201.3977,201.1666,201.2821,5235.0
2020-10-20 14:55:00,209.05,209.25,209.03,209.09,6808.0,201.2821,201.4747,201.2629,201.3206,6808.0
2020-10-20 15:00:00,209.08,209.18,209.05,209.16,5366.0,201.311,201.4073,201.2821,201.388,5366.0
2020-10-20 15:05:00,209.05,209.05,208.08,208.08,3937.0,201.2821,201.2821,200.3482,200.3482,3937.0
2020-10-20 15:10:00,208.04,208.25,207.68,207.71,13086.0,200.3097,200.5119,199.963,199.9919,13086.0
2020-10-20 15:15:00,207.71,208.05,207.6,208.0,10343.0,199.9919,200.3193,199.886,200.2711,10343.0
2020-10-20 15:20:00,207.93,208.38,207.79,208.37,5737.0,200.2037,200.637,200.0689,200.6274,5737.0
2020-10-20 15:25:00,208.27,208.53,208.15,208.53,6070.0,200.5311,200.7814,200.4156,200.7814,6070.0
2020-10-20 15:30:00,208.49,208.54,207.8,207.97,9964.0,200.7429,200.7911,200.0786,200.2423,9964.0
2020-10-20 15:35:00,207.97,207.97,207.19,207.26,19829.0,200.2423,200.2423,199.4912,199.5586,19829.0
2020-10-20 15:40:00,207.34,207.83,207.27,207.3,27982.0,199.6357,200.1075,199.5683,199.5972,27982.0
2020-10-20 15:45:00,207.3,207.38,206.73,206.84,19163.0,199.5972,199.6742,199.0483,199.1542,19163.0
2020-10-20 15:50:00,206.75,206.95,206.14,206.59,20877.0,199.0676,199.2602,198.4803,198.9135,20877.0
2020-10-20 15:55:00,206.62,206.83,206.18,206.35,84479.0,198.9424,199.1446,198.5188,198.6825,84479.0
2020-10-21 09:30:00,206.44,206.95,206.1,206.95,10649.0,198.7691,199.2602,198.4417,199.2602,10649.0
2020-10-21 09:35:00,207.67,207.97,206.53,207.96,10134.0,199.9534,200.2423,198.8558,200.2326,10134.0
2020-10-21 09:40:00,207.91,208.48,207.61,208.26,4359.0,200.1845,200.7333,199.8956,200.5215,4359.0
2020-10-21 09:45:00,207.83,209.07,207.82,208.71,6685.0,200.1075,201.3014,200.0978,200.9548,6685.0
2020-10-21 09:50:00,208.27,208.39,207.78,208.09,6952.0,200.5311,200.6467,200.0593,200.3578,6952.0
2020-10-21 09:55:00,207.96,208.35,207.52,207.81,5578.0,200.2326,200.6081,199.809,200.0882,5578.0
2020-10-21 10:00:00,207.87,208.37,207.58,208.31,12729.0,200.146,200.6274,199.8667,200.5696,12729.0
2020-10-21 10:05:00,208.26,208.62,208.26,208.46,1020.0,200.5215,200.8681,200.5215,200.7141,1020.0
2020-10-21 10:10:00,208.41,208.95,208.39,208.92,4290.0,200.6659,201.1858,200.6467,201.157,4290.0
2020-10-21 10:15:00,208.75,209.0,208.4,208.81,3059.0,200.9933,201.234,200.6563,201.051,3059.0
2020-10-21 10:20:00,208.8,209.62,208.63,209.62,6027.0,201.0414,201.8309,200.8777,201.8309,6027.0
2020-10-21 10:25:00,209.51,209.62,209.0,209.0,3714.0,201.725,201.8309,201.234,201.234,3714.0
2020-10-21 10:30:00,209.16,209.43,209.01,209.3,3613.0,201.388,201.648,201.2436,201.5228,3613.0
2020-10-21 10:35:00,209.4,209.53,209.35,209.47,2273.0,201.6191,201.7443,201.571,201.6865,2273.0
2020-10-21 10:40:00,209.5,209.84,209.38,209.41,4356.0,201.7154,202.0428,201.5999,201.6288,4356.0
2020-10-21 10:45:00,209.43,209.52,209.01,209.01,4500.0,201.648,201.7347,201.2436,201.2436,4500.0
2020-10-21 10:50:00,209.09,209.18,208.92,209.02,1400.0,201.3206,201.4073,201.157,201.2532,1400.0
2020-10-21 10:55:00,208.97,208.99,208.54,208.73,4694.0,201.2051,201.2244,200.7911,200.974,4694.0
2020-10-21 11:00:00,208.66,208.7,208.25,208.4,3200.0,200.9066,200.9451,200.5119,200.6563,3200.0
2020-10-21 11:05:00,208.39,208.48,208.24,208.45,1815.0,200.6467,200.7333,200.5022,200.7044,1815.0
2020-10-21 11:10:00,208.43,208.55,208.27,208.27,3901.0,200.6852,200.8007,200.5311,200.5311,3901.0
2020-10-21 11:15:00,208.27,208.29,207.6,207.69,6431.0,200.5311,200.5504,199.886,199.9727,6431.0
2020-10-21 11:20:00,207.59,207.64,207.27,207.34,9600.0,199.8764,199.9245,199.5683,199.6357,9600.0
2020-10-21 11:25:00,207.28,207.6,207.04,207.6,5908.0,199.5779,199.886,199.3468,199.886,5908.0
2020-10-21 11:30:00,207.66,207.87,207.44,207.7,4077.0,199.9438,200.146,199.732,199.9823,4077.0
2020-10-21 11:35:00,207.72,207.75,207.54,207.66,4001.0,200.0015,200.0304,199.8282,199.9438,4001.0
2020-10-21 11:40:00,207.68,207.69,207.45,207.62,2619.0,199.963,199.9727,199.7416,199.9053,2619.0
2020-10-21 11:45:00,207.69,207.7,207.47,207.53,2868.0,199.9727,199.9823,199.7608,199.8186,2868.0
2020-10-21 11:50:00,207.55,207.68,207.3,207.44,2508.0,199.8379,199.963,199.5972,199.732,2508.0
2020-10-21 11:55:00,207.32,207.58,206.67,206.68,8073.0,199.6164,199.8667,198.9906,199.0002,8073.0
2020-10-21 12:00:00,206.96,207.07,206.82,207.05,3902.0,199.2698,199.3757,199.135,199.3564,3902.0
2020-10-21 12:05:00,206.94,207.27,206.77,207.2,6949.0,199.2505,199.5683,199.0868,199.5009,6949.0
2020-10-21 12:10:00,207.06,207.09,206.74,207.09,1600.0,199.3661,199.395,199.058,199.395,1600.0
2020-10-21 12:15:00,207.05,207.05,206.81,206.94,2507.0,199.3564,199.3564,199.1254,199.2505,2507.0
2020-10-21 12:20:00,206.84,207.8,206.84,207.65,3607.0,199.1542,200.0786,199.1542,199.9341,3607.0
2020-10-21 12:25:00,207.63,207.63,207.14,207.21,3487.0,199.9149,199.9149,199.4431,199.5105,3487.0
2020-10-21 12:30:00,207.37,207.37,206.93,207.19,2500.0,199.6646,199.6646,199.2409,199.4912,2500.0
2020-10-21 12:35:00,207.08,207.52,206.83,207.33,4650.0,199.3853,199.809,199.1446,199.626,4650.0
2020-10-21 12:40:00,207.33,207.57,207.31,207.39,7407.0,199.626,199.8571,199.6068,199.6838,7407.0
2020-10-21 12:45:00,207.47,207.47,207.03,207.03,4815.0,199.7608,199.7608,199.3372,199.3372,4815.0
2020-10-21 12:50:00,207.09,207.33,206.84,207.03,3318.0,199.395,199.626,199.1542,199.3372,3318.0
2020-10-21 12:55:00,207.06,207.15,206.88,207.02,4694.0,199.3661,199.4527,199.1928,199.3276,4694.0
2020-10-21 13:00:00,207.01,207.39,207.0,207.39,1900.0,199.3179,199.6838,199.3083,199.6838,1900.0
2020-10-21 13:05:00,207.33,207.33,206.89,207.03,5241.0,199.626,199.626,199.2024,199.3372,5241.0
2020-10-21 13:10:00,206.94,207.19,206.85,206.85,5110.0,199.2505,199.4912,199.1639,199.1639,5110.0
2020-10-21 13:15:00,206.84,207.13,206.73,206.86,4118.0,199.1542,199.4335,199.0483,199.1735,4118.0
2020-10-21 13:20:00,206.8,206.85,206.69,206.79,3510.0,199.1157,199.1639,199.0098,199.1061,3510.0
2020-10-21 13:25:00,206.89,207.06,206.86,207.04,3033.0,199.2024,199.3661,199.1735,199.3468,3033.0
2020-10-21 13:30:00,206.98,207.12,206.91,207.05,3658.0,199.289,199.4238,199.2216,199.3564,3658.0
2020-10-21 13:35:00,207.09,207.16,206.81,206.81,2966.0,199.395,199.4624,199.1254,199.1254,2966.0
2020-10-21 13:40:00,206.8,206.98,206.8,206.91,2209.0,199.1157,199.289,199.1157,199.2216,2209.0
2020-10-21 13:45:00,206.95,207.09,206.92,206.93,2101.0,199.2602,199.395,199.2313,199.2409,2101.0
2020-10-21 13:50:00,207.08,207.31,206.9,207.26,2476.0,199.3853,199.6068,199.212,199.5586,2476.0
2020-10-21 13:55:00,206.99,207.2,206.99,207.12,3087.0,199.2987,199.5009,199.2987,199.4238,3087.0
2020-10-21 14:00:00,207.18,207.41,207.14,207.27,2100.0,199.4816,199.7031,199.4431,199.5683,2100.0
2020-10-21 14:05:00,207.15,207.26,206.82,207.22,2701.0,199.4527,199.5586,199.135,199.5201,2701.0
2020-10-21 14:10:00,207.3,207.68,207.3,207.49,2927.0,199.5972,199.963,199.5972,199.7801,2927.0
2020-10-21 14:15:00,207.63,207.63,207.42,207.58,1700.0,199.9149,199.9149,199.7127,199.8667,1700.0
2020-10-21 14:20:00,207.56,207.57,207.4,207.52,2236.0,199.8475,199.8571,199.6934,199.809,2236.0
2020-10-21 14:25:00,207.62,207.91,207.61,207.63,2800.0,199.9053,200.1845,199.8956,199.9149,2800.0
2020-10-21 14:30:00,207.63,207.8,207.5,207.56,3379.0,199.9149,200.0786,199.7897,199.8475,3379.0
2020-10-21 14:35:00,207.7,207.7,207.38,207.51,2600.0,199.9823,199.9823,199.6742,199.7994,2600.0
2020-10-21 14:40:00,207.6,207.71,207.57,207.59,2544.0,199.886,199.9919,199.8571,199.8764,2544.0
2020-10-21 14:45:00,207.6,207.65,207.35,207.43,3501.0,199.886,199.9341,199.6453,199.7223,3501.0
2020-10-21 14:50:00,207.37,207.38,207.25,207.32,2834.0,199.6646,199.6742,199.549,199.6164,2834.0
2020-10-21 14:55:00,207.25,207.49,207.25,207.28,3932.0,199.549,199.7801,199.549,199.5779,3932.0
2020-10-21 15:00:00,207.3,207.3,207.04,207.08,3884.0,199.5972,199.5972,199.3468,199.3853,3884.0
2020-10-21 15:05:00,207.09,207.14,206.74,206.86,3688.0,199.395,199.4431,199.058,199.1735,3688.0
2020-10-21 15:10:00,206.78,206.96,206.69,206.95,3687.0,199.0965,199.2698,199.0098,199.2602,3687.0
2020-10-21 15:15:00,207.04,207.13,206.75,207.06,6311.0,199.3468,199.4335,199.0676,199.3661,6311.0
2020-10-21 15:20:00,207.09,207.44,207.02,207.42,1771.0,199.395,199.732,199.3276,199.7127,1771.0
2020-10-21 15:25:00,207.39,207.65,207.29,207.41,5349.0,199.6838,199.9341,199.5875,199.7031,5349.0
2020-10-21 15:30:00,207.4,207.62,206.89,206.92,9078.0,199.6934,199.9053,199.2024,199.2313,9078.0
2020-10-21 15:35:00,206.92,207.16,206.81,206.92,6083.0,199.2313,199.4624,199.1254,199.2313,6083.0
2020-10-21 15:40:00,206.92,207.01,206.4,206.57,9830.0,199.2313,199.3179,198.7306,198.8943,9830.0
2020-10-21 15:45:00,206.52,206.56,206.16,206.55,11288.0,198.8461,198.8847,198.4995,198.875,11288.0
2020-10-21 15:50:00,206.49,206.76,206.49,206.6,9984.0,198.8173,199.0772,198.8173,198.9232,9984.0
2020-10-21 15:55:00,206.63,206.69,206.37,206.47,37092.0,198.952,199.0098,198.7017,198.798,37092.0
2020-10-22 09:30:00,206.51,207.16,206.51,206.68,6010.0,198.8365,199.4624,198.8365,199.0002,6010.0
2020-10-22 09:35:00,206.88,207.06,206.29,206.36,6490.0,199.1928,199.3661,198.6247,198.6921,6490.0
2020-10-22 09:40:00,206.36,206.78,205.94,206.42,4900.0,198.6921,199.0965,198.2877,198.7499,4900.0
2020-10-22 09:45:00,206.3,206.51,205.67,205.68,4831.0,198.6343,198.8365,198.0277,198.0373,4831.0
2020-10-22 09:50:00,205.61,206.06,205.61,206.06,2700.0,197.97,198.4032,197.97,198.4032,2700.0
2020-10-22 09:55:00,206.03,206.5,205.7,206.05,11245.0,198.3743,198.8269,198.0566,198.3936,11245.0
2020-10-22 10:00:00,206.16,206.16,205.65,205.74,5009.0,198.4995,198.4995,198.0085,198.0951,5009.0
2020-10-22 10:05:00,205.8,205.96,205.46,205.47,4428.0,198.1529,198.3069,197.8255,197.8352,4428.0
2020-10-22 10:10:00,205.33,205.72,205.23,205.72,3977.0,197.7004,198.0759,197.6041,198.0759,3977.0
2020-10-22 10:15:00,205.83,206.09,205.83,205.91,3910.0,198.1818,198.4321,198.1818,198.2588,3910.0
2020-10-22 10:20:00,205.97,206.21,205.82,205.82,7710.0,198.3166,198.5477,198.1721,198.1721,7710.0
2020-10-22 10:25:00,205.72,205.95,205.52,205.75,3550.0,198.0759,198.2973,197.8833,198.1047,3550.0
2020-10-22 10:30:00,205.85,205.93,205.65,205.89,3049.0,198.201,198.2781,198.0085,198.2395,3049.0
2020-10-22 10:35:00,206.01,206.73,206.0,206.58,4323.0,198.3551,199.0483,198.3455,198.9039,4323.0
2020-10-22 10:40:00,206.47,206.64,206.2,206.2,2410.0,198.798,198.9617,198.538,198.538,2410.0
2020-10-22 10:45:00,206.16,206.22,205.69,205.94,4746.0,198.4995,198.5573,198.047,198.2877,4746.0
2020-10-22 10:50:00,205.95,206.64,205.69,206.46,11104.0,198.2973,198.9617,198.047,198.7884,11104.0
2020-10-22 10:55:00,206.33,207.2,206.33,207.14,3562.0,198.6632,199.5009,198.6632,199.4431,3562.0
2020-10-22 11:00:00,207.15,207.63,207.04,207.28,6455.0,199.4527,199.9149,199.3468,199.5779,6455.0
2020-10-22 11:05:00,207.29,207.3,206.93,206.97,3793.0,199.5875,199.5972,199.2409,199.2794,3793.0
2020-10-22 11:10:00,207.02,207.41,206.79,207.2,7791.0,199.3276,199.7031,199.1061,199.5009,7791.0
2020-10-22 11:15:00,207.28,207.29,206.91,206.98,2604.0,199.5779,199.5875,199.2216,199.289,2604.0
2020-10-22 11:20:00,206.99,207.42,206.91,207.29,6900.0,199.2987,199.7127,199.2216,199.5875,6900.0
2020-10-22 11:25:00,207.2,207.46,207.0,207.27,3393.0,199.5009,199.7512,199.3083,199.5683,3393.0
2020-10-22 11:30:00,207.26,207.38,207.06,207.16,2390.0,199.5586,199.6742,199.3661,199.4624,2390.0
2020-10-22 11:35:00,207.15,207.32,207.15,207.24,2571.0,199.4527,199.6164,199.4527,199.5394,2571.0
2020-10-22 11:40:00,207.32,207.48,207.32,207.42,1800.0,199.6164,199.7705,199.6164,199.7127,1800.0
2020-10-22 11:45:00,207.48,207.59,207.3,207.36,4895.0,199.7705,199.8764,199.5972,199.6549,4895.0
2020-10-22 11:50:00,207.27,207.3,207.08,207.15,1490.0,199.5683,199.5972,199.3853,199.4527,1490.0
2020-10-22 11:55:00,207.15,207.46,207.01,207.41,2602.0,199.4527,199.7512,199.3179,199.7031,2602.0
2020-10-22 12:00:00,207.51,207.6,206.97,206.97,3811.0,199.7994,199.886,199.2794,199.2794,3811.0
2020-10-22 12:05:00,207.05,207.37,207.05,207.32,2229.0,199.3564,199.6646,199.3564,199.6164,2229.0
2020-10-22 12:10:00,207.33,207.41,207.11,207.32,1526.0,199.626,199.7031,199.4142,199.6164,1526.0
2020-10-22 12:15:00,207.33,207.47,207.05,207.1,4165.0,199.626,199.7608,199.3564,199.4046,4165.0
2020-10-22 12:20:00,207.04,207.11,206.73,206.8,4096.0,199.3468,199.4142,199.0483,199.1157,4096.0
2020-10-22 12:25:00,206.86,207.06,206.81,207.06,1425.0,199.1735,199.3661,199.1254,199.3661,1425.0
2020-10-22 12:30:00,207.04,207.04,206.78,206.94,2731.0,199.3468,199.3468,199.0965,199.2505,2731.0
2020-10-22 12:35:00,206.91,206.91,206.61,206.85,2715.0,199.2216,199.2216,198.9328,199.1639,2715.0
2020-10-22 12:40:00,206.7,206.93,206.67,206.91,2013.0,199.0194,199.2409,198.9906,199.2216,2013.0
2020-10-22 12:45:00,207.02,207.43,206.95,207.4,3010.0,199.3276,199.7223,199.2602,199.6934,3010.0
2020-10-22 12:50:00,207.29,207.32,207.01,207.1,1676.0,199.5875,199.6164,199.3179,199.4046,1676.0
2020-10-22 12:55:00,207.09,207.13,206.9,206.96,3668.0,199.395,199.4335,199.212,199.2698,3668.0
2020-10-22 13:00:00,206.94,207.04,206.82,206.82,2953.0,199.2505,199.3468,199.135,199.135,2953.0
2020-10-22 13:05:00,206.83,207.1,206.78,206.99,4767.0,199.1446,199.4046,199.0965,199.2987,4767.0
2020-10-22 13:10:00,207.04,207.27,206.93,207.04,9492.0,199.3468,199.5683,199.2409,199.3468,9492.0
2020-10-22 13:15:00,207.08,207.23,207.01,207.23,2550.0,199.3853,199.5298,199.3179,199.5298,2550.0
2020-10-22 13:20:00,207.15,207.16,207.01,207.16,4238.0,199.4527,199.4624,199.3179,199.4624,4238.0
2020-10-22 13:25:00,207.15,207.26,207.02,207.02,1400.0,199.4527,199.5586,199.3276,199.3276,1400.0
2020-10-22 13:30:00,207.11,207.13,206.98,207.08,1300.0,199.4142,199.4335,199.289,199.3853,1300.0
2020-10-22 13:35:00,207.1,207.14,206.98,207.08,3765.0,199.4046,199.4431,199.289,199.3853,3765.0
2020-10-22 13:40:00,207.0,207.1,206.7,207.06,5301.0,199.3083,199.4046,199.0194,199.3661,5301.0
2020-10-22 13:45:00,207.0,207.09,206.97,207.05,653.0,199.3083,199.395,199.2794,199.3564,653.0
2020-10-22 13:50:00,207.11,207.41,207.05,207.25,5289.0,199.4142,199.7031,199.3564,199.549,5289.0
2020-10-22 13:55:00,207.21,207.35,207.17,207.29,3632.0,199.5105,199.6453,199.472,199.5875,3632.0
2020-10-22 14:00:00,207.26,207.53,207.25,207.43,3800.0,199.5586,199.8186,199.549,199.7223,3800.0
2020-10-22 14:05:00,207.45,207.46,207.25,207.35,1293.0,199.7416,199.7512,199.549,199.6453,1293.0
2020-10-22 14:10:00,207.42,207.42,207.26,207.34,3529.0,199.7127,199.7127,199.5586,199.6357,3529.0
2020-10-22 14:15:00,207.37,207.74,207.36,207.53,4143.0,199.6646,200.0208,199.6549,199.8186,4143.0
2020-10-22 14:20:00,207.52,207.71,207.46,207.65,3303.0,199.809,199.9919,199.7512,199.9341,3303.0
2020-10-22 14:25:00,207.59,207.6,207.48,207.6,2552.0,199.8764,199.886,199.7705,199.886,2552.0
2020-10-22 14:30:00,207.58,207.7,207.52,207.61,3430.0,199.8667,199.9823,199.809,199.8956,3430.0
2020-10-22 14:35:00,207.68,207.68,207.41,207.48,2916.0,199.963,199.963,199.7031,199.7705,2916.0
2020-10-22 14:40:00,207.48,207.54,207.41,207.45,5199.0,199.7705,199.8282,199.7031,199.7416,5199.0
2020-10-22 14:45:00,207.4,207.51,207.38,207.51,1150.0,199.6934,199.7994,199.6742,199.7994,1150.0
2020-10-22 14:50:00,207.52,207.55,207.29,207.29,4499.0,199.809,199.8379,199.5875,199.5875,4499.0
2020-10-22 14:55:00,207.29,207.31,207.17,207.17,2419.0,199.5875,199.6068,199.472,199.472,2419.0
2020-10-22 15:00:00,207.21,207.22,207.02,207.11,3070.0,199.5105,199.5201,199.3276,199.4142,3070.0
2020-10-22 15:05:00,207.04,207.04,206.88,206.96,2779.0,199.3468,199.3468,199.1928,199.2698,2779.0
2020-10-22 15:10:00,207.01,207.1,206.93,207.04,7702.0,199.3179,199.4046,199.2409,199.3468,7702.0
2020-10-22 15:15:00,207.09,207.09,206.83,206.83,5810.0,199.395,199.395,199.1446,199.1446,5810.0
2020-10-22 15:20:00,206.82,206.94,206.74,206.74,2100.0,199.135,199.2505,199.058,199.058,2100.0
2020-10-22 15:25:00,206.73,206.97,206.71,206.97,4784.0,199.0483,199.2794,199.0291,199.2794,4784.0
2020-10-22 15:30:00,206.97,207.32,206.97,207.29,3806.0,199.2794,199.6164,199.2794,199.5875,3806.0
2020-10-22 15:35:00,207.33,207.34,207.15,207.22,7038.0,199.626,199.6357,199.4527,199.5201,7038.0
2020-10-22 15:40:00,207.27,207.51,207.26,207.43,4545.0,199.5683,199.7994,199.5586,199.7223,4545.0
2020-10-22 15:45:00,207.43,207.64,207.36,207.5,11813.0,199.7223,199.9245,199.6549,199.7897,11813.0
2020-10-22 15:50:00,207.6,207.63,207.4,207.49,15727.0,199.886,199.9149,199.6934,199.7801,15727.0
2020-10-22 15:55:00,207.46,207.59,207.21,207.45,35341.0,199.7512,199.8764,199.5105,199.7416,35341.0
2020-10-23 09:30:00,207.61,208.46,206.09,206.45,13244.0,199.8956,200.7141,198.4321,198.7787,13244.0
2020-10-23 09:35:00,206.28,207.06,206.03,206.27,8675.0,198.6151,199.3661,198.3743,198.6054,8675.0
2020-10-23 09:40:00,206.04,206.27,205.94,206.26,20391.0,198.384,198.6054,198.2877,198.5958,20391.0
2020-10-23 09:45:00,206.33,206.81,206.33,206.45,8050.0,198.6632,199.1254,198.6632,198.7787,8050.0
2020-10-23 09:50:00,206.32,206.82,206.32,206.81,5911.0,198.6536,199.135,198.6536,199.1254,5911.0
2020-10-23 09:55:00,206.81,206.94,206.42,206.63,10234.0,199.1254,199.2505,198.7499,198.952,10234.0
2020-10-23 10:00:00,206.58,206.58,206.23,206.23,6319.0,198.9039,198.9039,198.5669,198.5669,6319.0
2020-10-23 10:05:00,206.14,206.34,205.79,206.34,3820.0,198.4803,198.6728,198.1433,198.6728,3820.0
2020-10-23 10:10:00,206.26,206.34,205.2,205.21,7343.0,198.5958,198.6728,197.5752,197.5848,7343.0
2020-10-23 10:15:00,205.2,205.55,205.13,205.39,3693.0,197.5752,197.9122,197.5078,197.7581,3693.0
2020-10-23 10:20:00,205.27,205.76,205.27,205.75,2729.0,197.6426,198.1144,197.6426,198.1047,2729.0
2020-10-23 10:25:00,205.92,205.92,205.62,205.81,2302.0,198.2684,198.2684,197.9796,198.1625,2302.0
2020-10-23 10:30:00,205.81,205.81,205.67,205.73,3377.0,198.1625,198.1625,198.0277,198.0855,3377.0
2020-10-23 10:35:00,205.72,205.95,205.62,205.82,4894.0,198.0759,198.2973,197.9796,198.1721,4894.0
2020-10-23 10:40:00,205.88,205.93,205.7,205.86,6179.0,198.2299,198.2781,198.0566,198.2107,6179.0
2020-10-23 10:45:00,205.86,206.01,205.54,205.54,7600.0,198.2107,198.3551,197.9026,197.9026,7600.0
2020-10-23 10:50:00,205.39,205.57,205.19,205.47,3644.0,197.7581,197.9314,197.5656,197.8352,3644.0
2020-10-23 10:55:00,205.48,205.64,205.45,205.64,1202.0,197.8448,197.9988,197.8159,197.9988,1202.0
2020-10-23 11:00:00,205.67,205.75,205.57,205.7,2434.0,198.0277,198.1047,197.9314,198.0566,2434.0
2020-10-23 11:05:00,205.67,205.67,205.46,205.55,5840.0,198.0277,198.0277,197.8255,197.9122,5840.0
2020-10-23 11:10:00,205.61,205.78,205.5,205.73,4152.0,197.97,198.1336,197.864,198.0855,4152.0
2020-10-23 11:15:00,205.86,205.92,205.71,205.77,1645.0,198.2107,198.2684,198.0662,198.124,1645.0
2020-10-23 11:20:00,205.78,205.78,205.51,205.55,2685.0,198.1336,198.1336,197.8737,197.9122,2685.0
2020-10-23 11:25:00,205.54,205.64,205.44,205.59,5702.0,197.9026,197.9988,197.8063,197.9507,5702.0
2020-10-23 11:30:00,205.53,205.65,205.52,205.63,2467.0,197.8929,198.0085,197.8833,197.9892,2467.0
2020-10-23 11:35:00,205.68,205.79,205.68,205.79,900.0,198.0373,198.1433,198.0373,198.1433,900.0
2020-10-23 11:40:00,205.76,205.95,205.75,205.83,4108.0,198.1144,198.2973,198.1047,198.1818,4108.0
2020-10-23 11:45:00,205.78,205.79,205.53,205.53,2665.0,198.1336,198.1433,197.8929,197.8929,2665.0
2020-10-23 11:50:00,205.54,205.66,205.54,205.61,2218.0,197.9026,198.0181,197.9026,197.97,2218.0
2020-10-23 11:55:00,205.66,205.68,205.55,205.61,1342.0,198.0181,198.0373,197.9122,197.97,1342.0
2020-10-23 12:00:00,205.61,205.75,205.61,205.74,2069.0,197.97,198.1047,197.97,198.0951,2069.0
2020-10-23 12:05:00,205.81,205.93,205.77,205.89,1951.0,198.1625,198.2781,198.124,198.2395,1951.0
2020-10-23 12:10:00,205.85,205.85,205.4,205.55,1500.0,198.201,198.201,197.7678,197.9122,1500.0
2020-10-23 12:15:00,205.53,205.53,205.21,205.32,3211.0,197.8929,197.8929,197.5848,197.6907,3211.0
2020-10-23 12:20:00,205.24,205.26,205.01,205.17,2424.0,197.6137,197.633,197.3922,197.5463,2424.0
2020-10-23 12:25:00,205.23,205.47,205.23,205.47,3173.0,197.6041,197.8352,197.6041,197.8352,3173.0
2020-10-23 12:30:00,205.41,205.42,205.26,205.26,8431.0,197.7774,197.787,197.633,197.633,8431.0
2020-10-23 12:35:00,205.31,205.31,205.11,205.19,1500.0,197.6811,197.6811,197.4885,197.5656,1500.0
2020-10-23 12:40:00,205.14,205.29,205.14,205.17,1953.0,197.5174,197.6618,197.5174,197.5463,1953.0
2020-10-23 12:45:00,205.22,205.25,204.94,205.06,2406.0,197.5944,197.6233,197.3248,197.4404,2406.0
2020-10-23 12:50:00,205.07,205.2,205.02,205.02,1554.0,197.45,197.5752,197.4019,197.4019,1554.0
2020-10-23 12:55:00,205.06,205.14,204.87,205.14,17123.0,197.4404,197.5174,197.2574,197.5174,17123.0
2020-10-23 13:00:00,205.06,205.29,205.03,205.29,1881.0,197.4404,197.6618,197.4115,197.6618,1881.0
2020-10-23 13:05:00,205.35,205.36,205.23,205.31,1800.0,197.7196,197.7292,197.6041,197.6811,1800.0
2020-10-23 13:10:00,205.33,205.33,205.23,205.27,1574.0,197.7004,197.7004,197.6041,197.6426,1574.0
2020-10-23 13:15:00,205.36,205.62,205.34,205.62,2592.0,197.7292,197.9796,197.71,197.9796,2592.0
2020-10-23 13:20:00,205.69,205.99,205.69,205.99,2306.0,198.047,198.3358,198.047,198.3358,2306.0
2020-10-23 13:25:00,206.04,206.05,205.99,206.02,2302.0,198.384,198.3936,198.3358,198.3647,2302.0
2020-10-23 13:30:00,206.02,206.18,205.97,206.18,1322.0,198.3647,198.5188,198.3166,198.5188,1322.0
2020-10-23 13:35:00,206.23,206.28,206.21,206.28,433.0,198.5669,198.6151,198.5477,198.6151,433.0
2020-10-23 13:40:00,206.21,206.38,206.21,206.37,2536.0,198.5477,198.7113,198.5477,198.7017,2536.0
2020-10-23 13:45:00,206.38,206.56,206.38,206.56,1000.0,198.7113,198.8847,198.7113,198.8847,1000.0
2020-10-23 13:50:00,206.56,206.61,206.5,206.52,1592.0,198.8847,198.9328,198.8269,198.8461,1592.0
2020-10-23 13:55:00,206.58,206.77,206.57,206.77,1100.0,198.9039,199.0868,198.8943,199.0868,1100.0
2020-10-23 14:00:00,206.76,206.92,206.67,206.89,6244.0,199.0772,199.2313,198.9906,199.2024,6244.0
2020-10-23 14:05:00,206.92,207.07,206.92,207.03,2641.0,199.2313,199.3757,199.2313,199.3372,2641.0
2020-10-23 14:10:00,206.96,207.22,206.96,207.18,2780.0,199.2698,199.5201,199.2698,199.4816,2780.0
2020-10-23 14:15:00,207.23,207.25,207.02,207.17,5617.0,199.5298,199.549,199.3276,199.472,5617.0
2020-10-23 14:20:00,207.24,207.29,207.18,207.29,2500.0,199.5394,199.5875,199.4816,199.5875,2500.0
2020-10-23 14:25:00,207.31,207.43,207.13,207.25,6340.0,199.6068,199.7223,199.4335,199.549,6340.0
2020-10-23 14:30:00,207.31,207.31,207.17,207.24,2443.0,199.6068,199.6068,199.472,199.5394,2443.0
2020-10-23 14:35:00,207.14,207.2,207.04,207.06,1605.0,199.4431,199.5009,199.3468,199.3661,1605.0
2020-10-23 14:40:00,207.08,207.12,206.89,207.01,4000.0,199.3853,199.4238,199.2024,199.3179,4000.0
2020-10-23 14:45:00,207.03,207.24,207.0,207.24,3104.0,199.3372,199.5394,199.3083,199.5394,3104.0
2020-10-23 14:50:00,207.2,207.28,206.87,206.96,5401.0,199.5009,199.5779,199.1831,199.2698,5401.0
2020-10-23 14:55:00,206.98,207.06,206.82,206.92,5015.0,199.289,199.3661,199.135,199.2313,5015.0
2020-10-23 15:00:00,206.92,207.2,206.88,207.17,2647.0,199.2313,199.5009,199.1928,199.472,2647.0
2020-10-23 15:05:00,207.23,207.23,207.1,207.17,2503.0,199.5298,199.5298,199.4046,199.472,2503.0
2020-10-23 15:10:00,207.18,207.42,207.12,207.42,3200.0,199.4816,199.7127,199.4238,199.7127,3200.0
2020-10-23 15:15:00,207.42,207.42,207.19,207.23,4669.0,199.7127,199.7127,199.4912,199.5298,4669.0
2020-10-23 15:20:00,207.25,207.33,207.19,207.22,7038.0,199.549,199.626,199.4912,199.5201,7038.0
2020-10-23 15:25:00,207.13,207.18,206.99,207.03,3868.0,199.4335,199.4816,199.2987,199.3372,3868.0
2020-10-23 15:30:00,207.06,207.27,207.06,207.27,3051.0,199.3661,199.5683,199.3661,199.5683,3051.0
2020-10-23 15:35:00,207.19,207.25,207.11,207.16,3607.0,199.4912,199.549,199.4142,199.4624,3607.0
2020-10-23 15:40:00,207.13,207.28,207.1,207.24,9755.0,199.4335,199.5779,199.4046,199.5394,9755.0
2020-10-23 15:45:00,207.23,207.27,207.08,207.17,9686.0,199.5298,199.5683,199.3853,199.472,9686.0
2020-10-23 15:50:00,207.09,207.26,207.09,207.18,10656.0,199.395,199.5586,199.395,199.4816,10656.0
2020-10-23 15:55:00,207.16,207.34,207.04,207.16,65220.0,199.4624,199.6357,199.3468,199.4624,65220.0
2020-10-26 09:30:00,205.52,206.41,205.14,205.78,3686.0,197.8833,198.7402,197.5174,198.1336,3686.0
2020-10-26 09:35:00,205.78,205.84,205.33,205.67,1001.0,198.1336,198.1914,197.7004,198.0277,1001.0
2020-10-26 09:40:00,205.42,205.42,204.28,204.28,4386.0,197.787,197.787,196.6894,196.6894,4386.0
2020-10-26 09:45:00,204.29,204.29,203.69,203.8,6339.0,196.699,196.699,196.1213,196.2272,6339.0
2020-10-26 09:50:00,203.89,204.51,203.79,204.27,29303.0,196.3139,196.9108,196.2176,196.6797,29303.0
2020-10-26 09:55:00,204.25,204.49,203.8,204.26,11115.0,196.6605,196.8916,196.2272,196.6701,11115.0
2020-10-26 10:00:00,204.27,204.83,203.98,204.83,15255.0,196.6797,197.2189,196.4005,197.2189,15255.0
2020-10-26 10:05:00,204.63,204.86,204.25,204.55,6880.0,197.0264,197.2478,196.6605,196.9493,6880.0
2020-10-26 10:10:00,204.5,204.76,204.34,204.49,23416.0,196.9012,197.1515,196.7471,196.8916,23416.0
2020-10-26 10:15:00,204.55,204.61,204.15,204.29,11256.0,196.9493,197.0071,196.5642,196.699,11256.0
2020-10-26 10:20:00,204.3,204.43,204.14,204.2,12261.0,196.7086,196.8338,196.5546,196.6123,12261.0
2020-10-26 10:25:00,204.21,204.43,203.91,203.99,8301.0,196.622,196.8338,196.3331,196.4101,8301.0
2020-10-26 10:30:00,203.76,203.77,203.25,203.4,6525.0,196.1887,196.1983,195.6976,195.8421,6525.0
2020-10-26 10:35:00,203.35,203.61,203.09,203.22,10801.0,195.7939,196.0443,195.5436,195.6688,10801.0
2020-10-26 10:40:00,203.22,203.22,202.71,202.71,3222.0,195.6688,195.6688,195.1777,195.1777,3222.0
2020-10-26 10:45:00,202.69,202.77,202.27,202.65,5580.0,195.1585,195.2355,194.7541,195.1199,5580.0
2020-10-26 10:50:00,202.73,202.74,202.18,202.71,7258.0,195.197,195.2066,194.6674,195.1777,7258.0
2020-10-26 10:55:00,202.89,203.25,202.71,203.03,9176.0,195.351,195.6976,195.1777,195.4858,9176.0
2020-10-26 11:00:00,202.98,202.98,202.5,202.64,14910.0,195.4377,195.4377,194.9755,195.1103,14910.0
2020-10-26 11:05:00,202.76,203.13,202.7,202.94,10943.0,195.2259,195.5821,195.1681,195.3992,10943.0
2020-10-26 11:10:00,203.0,203.25,202.93,203.12,8691.0,195.4569,195.6976,195.3895,195.5725,8691.0
2020-10-26 11:15:00,202.92,202.96,202.07,202.3,14776.0,195.3799,195.4184,194.5615,194.7829,14776.0
2020-10-26 11:20:00,202.3,202.47,202.0,202.47,7573.0,194.7829,194.9466,194.4941,194.9466,7573.0
2020-10-26 11:25:00,202.48,202.89,202.43,202.76,7010.0,194.9563,195.351,194.9081,195.2259,7010.0
2020-10-26 11:30:00,202.54,202.77,202.18,202.44,26222.0,195.014,195.2355,194.6674,194.9177,26222.0
2020-10-26 11:35:00,202.16,202.84,202.15,202.84,12330.0,194.6481,195.3029,194.6385,195.3029,12330.0
2020-10-26 11:40:00,202.75,202.8,202.57,202.64,6088.0,195.2162,195.2644,195.0429,195.1103,6088.0
2020-10-26 11:45:00,202.82,202.98,202.69,202.7,7202.0,195.2836,195.4377,195.1585,195.1681,7202.0
2020-10-26 11:50:00,202.83,202.91,202.49,202.59,24392.0,195.2932,195.3703,194.9659,195.0622,24392.0
2020-10-26 11:55:00,202.67,202.85,202.62,202.66,8370.0,195.1392,195.3125,195.0911,195.1296,8370.0
2020-10-26 12:00:00,202.68,202.91,202.68,202.78,3600.0,195.1488,195.3703,195.1488,195.2451,3600.0
2020-10-26 12:05:00,202.67,202.69,202.32,202.37,5783.0,195.1392,195.1585,194.8022,194.8503,5783.0
2020-10-26 12:10:00,202.24,202.27,201.73,201.75,5500.0,194.7252,194.7541,194.2341,194.2534,5500.0
2020-10-26 12:15:00,201.75,202.25,201.66,202.15,11845.0,194.2534,194.7348,194.1667,194.6385,11845.0
2020-10-26 12:20:00,202.15,202.21,201.95,202.17,3140.0,194.6385,194.6963,194.4459,194.6578,3140.0
2020-10-26 12:25:00,202.25,202.35,202.13,202.33,2740.0,194.7348,194.8311,194.6193,194.8118,2740.0
2020-10-26 12:30:00,202.29,202.29,201.72,201.79,7030.0,194.7733,194.7733,194.2245,194.2919,7030.0
2020-10-26 12:35:00,201.79,201.84,201.57,201.62,5943.0,194.2919,194.34,194.0801,194.1282,5943.0
2020-10-26 12:40:00,201.59,201.64,201.32,201.32,4688.0,194.0993,194.1475,193.8394,193.8394,4688.0
2020-10-26 12:45:00,201.26,201.54,201.14,201.45,10879.0,193.7816,194.0512,193.666,193.9645,10879.0
2020-10-26 12:50:00,201.39,201.82,201.35,201.68,9151.0,193.9068,194.3208,193.8682,194.186,9151.0
2020-10-26 12:55:00,201.58,201.58,201.14,201.15,3424.0,194.0897,194.0897,193.666,193.6757,3424.0
2020-10-26 13:00:00,201.07,201.42,201.02,201.42,6463.0,193.5986,193.9356,193.5505,193.9356,6463.0
2020-10-26 13:05:00,201.45,201.5,201.21,201.34,6503.0,193.9645,194.0127,193.7334,193.8586,6503.0
2020-10-26 13:10:00,201.35,201.41,201.05,201.08,5625.0,193.8682,193.926,193.5794,193.6083,5625.0
2020-10-26 13:15:00,201.03,201.04,200.58,200.67,6692.0,193.5601,193.5698,193.1269,193.2135,6692.0
2020-10-26 13:20:00,200.54,200.86,200.48,200.69,6429.0,193.0883,193.3965,193.0306,193.2328,6429.0
2020-10-26 13:25:00,200.77,200.81,200.52,200.69,9430.0,193.3098,193.3483,193.0691,193.2328,9430.0
2020-10-26 13:30:00,200.64,200.72,200.36,200.36,5149.0,193.1846,193.2617,192.915,192.915,5149.0
2020-10-26 13:35:00,200.37,200.97,200.2,200.81,13102.0,192.9247,193.5024,192.761,193.3483,13102.0
2020-10-26 13:40:00,200.78,200.81,200.44,200.55,7798.0,193.3194,193.3483,192.9921,193.098,7798.0
2020-10-26 13:45:00,200.6,200.91,200.4,200.91,11708.0,193.1461,193.4446,192.9535,193.4446,11708.0
2020-10-26 13:50:00,200.95,201.39,200.94,201.33,8266.0,193.4831,193.9068,193.4735,193.849,8266.0
2020-10-26 13:55:00,201.39,201.54,201.13,201.45,9416.0,193.9068,194.0512,193.6564,193.9645,9416.0
2020-10-26 14:00:00,201.37,201.63,201.14,201.63,4721.0,193.8875,194.1378,193.666,194.1378,4721.0
2020-10-26 14:05:00,201.73,202.25,201.68,202.07,5926.0,194.2341,194.7348,194.186,194.5615,5926.0
2020-10-26 14:10:00,202.06,202.07,201.77,201.97,5178.0,194.5519,194.5615,194.2726,194.4652,5178.0
2020-10-26 14:15:00,201.99,202.16,201.96,202.14,3933.0,194.4845,194.6481,194.4556,194.6289,3933.0
2020-10-26 14:20:00,202.1,202.26,201.85,201.97,5608.0,194.5904,194.7444,194.3497,194.4652,5608.0
2020-10-26 14:25:00,201.97,202.36,201.77,202.36,2398.0,194.4652,194.8407,194.2726,194.8407,2398.0
2020-10-26 14:30:00,202.31,202.34,202.19,202.26,4727.0,194.7926,194.8215,194.677,194.7444,4727.0
2020-10-26 14:35:00,202.24,202.25,201.93,201.99,4195.0,194.7252,194.7348,194.4267,194.4845,4195.0
2020-10-26 14:40:00,201.97,202.27,201.97,202.2,5624.0,194.4652,194.7541,194.4652,194.6867,5624.0
2020-10-26 14:45:00,202.15,202.17,201.95,202.0,5787.0,194.6385,194.6578,194.4459,194.4941,5787.0
2020-10-26 14:50:00,202.05,202.23,201.97,202.14,3612.0,194.5422,194.7155,194.4652,194.6289,3612.0
2020-10-26 14:55:00,202.16,202.36,202.08,202.11,6761.0,194.6481,194.8407,194.5711,194.6,6761.0
2020-10-26 15:00:00,202.14,202.29,202.03,202.07,7215.0,194.6289,194.7733,194.523,194.5615,7215.0
2020-10-26 15:05:00,202.06,202.17,202.02,202.07,4306.0,194.5519,194.6578,194.5133,194.5615,4306.0
2020-10-26 15:10:00,202.11,202.16,201.9,201.95,11476.0,194.6,194.6481,194.3978,194.4459,11476.0
2020-10-26 15:15:00,202.0,202.12,201.96,202.09,8403.0,194.4941,194.6096,194.4556,194.5807,8403.0
2020-10-26 15:20:00,202.12,202.49,202.12,202.19,10689.0,194.6096,194.9659,194.6096,194.677,10689.0
2020-10-26 15:25:00,202.13,202.31,202.08,202.08,4919.0,194.6193,194.7926,194.5711,194.5711,4919.0
2020-10-26 15:30:00,202.13,202.41,201.96,202.3,14688.0,194.6193,194.8889,194.4556,194.7829,14688.0
2020-10-26 15:35:00,202.3,202.35,202.0,202.15,17111.0,194.7829,194.8311,194.4941,194.6385,17111.0
2020-10-26 15:40:00,202.13,202.24,201.84,201.9,14252.0,194.6193,194.7252,194.34,194.3978,14252.0
2020-10-26 15:45:00,201.93,201.93,201.36,201.36,12018.0,194.4267,194.4267,193.8779,193.8779,12018.0
2020-10-26 15:50:00,201.36,201.99,201.15,201.95,23163.0,193.8779,194.4845,193.6757,194.4459,23163.0
2020-10-26 15:55:00,201.93,202.29,201.9,202.17,65087.0,194.4267,194.7733,194.3978,194.6578,65087.0
2020-10-27 09:30:00,202.79,203.2,202.63,203.0,10144.0,195.2547,195.6495,195.1007,195.4569,10144.0
2020-10-27 09:35:00,202.95,203.04,201.43,201.68,18560.0,195.4088,195.4954,193.9453,194.186,18560.0
2020-10-27 09:40:00,201.68,201.68,200.39,200.58,8965.0,194.186,194.186,192.9439,193.1269,8965.0
2020-10-27 09:45:00,200.41,201.43,200.41,201.06,11216.0,192.9632,193.9453,192.9632,193.589,11216.0
2020-10-27 09:50:00,201.28,202.49,201.17,202.48,5780.0,193.8008,194.9659,193.6949,194.9563,5780.0
2020-10-27 09:55:00,202.62,203.0,202.12,203.0,8073.0,195.0911,195.4569,194.6096,195.4569,8073.0
2020-10-27 10:00:00,203.01,203.01,202.24,202.68,7758.0,195.4666,195.4666,194.7252,195.1488,7758.0
2020-10-27 10:05:00,202.56,202.66,202.33,202.53,3700.0,195.0333,195.1296,194.8118,195.0044,3700.0
2020-10-27 10:10:00,202.62,202.82,201.84,202.01,5908.0,195.0911,195.2836,194.34,194.5037,5908.0
2020-10-27 10:15:00,201.91,202.03,201.54,201.56,4904.0,194.4074,194.523,194.0512,194.0704,4904.0
2020-10-27 10:20:00,201.67,201.89,201.49,201.49,4864.0,194.1764,194.3882,194.003,194.003,4864.0
2020-10-27 10:25:00,201.33,201.45,201.14,201.25,5154.0,193.849,193.9645,193.666,193.772,5154.0
2020-10-27 10:30:00,201.26,201.41,200.88,201.41,8229.0,193.7816,193.926,193.4157,193.926,8229.0
2020-10-27 10:35:00,201.38,201.59,201.21,201.38,5681.0,193.8971,194.0993,193.7334,193.8971,5681.0
2020-10-27 10:40:00,201.25,201.25,200.69,200.69,6949.0,193.772,193.772,193.2328,193.2328,6949.0
2020-10-27 10:45:00,200.78,201.11,200.54,201.11,7500.0,193.3194,193.6372,193.0883,193.6372,7500.0
2020-10-27 10:50:00,201.09,201.28,200.81,200.94,7264.0,193.6179,193.8008,193.3483,193.4735,7264.0
2020-10-27 10:55:00,201.03,201.07,200.53,200.93,6706.0,193.5601,193.5986,193.0787,193.4638,6706.0
2020-10-27 11:00:00,201.0,201.09,200.71,200.71,6490.0,193.5312,193.6179,193.252,193.252,6490.0
2020-10-27 11:05:00,200.88,200.91,200.66,200.88,6279.0,193.4157,193.4446,193.2039,193.4157,6279.0
2020-10-27 11:10:00,200.91,201.37,200.91,201.13,3709.0,193.4446,193.8875,193.4446,193.6564,3709.0
2020-10-27 11:15:00,201.13,201.35,200.82,200.84,6415.0,193.6564,193.8682,193.3579,193.3772,6415.0
2020-10-27 11:20:00,200.92,200.92,200.59,200.69,7600.0,193.4542,193.4542,193.1365,193.2328,7600.0
2020-10-27 11:25:00,200.7,200.7,200.22,200.38,6737.0,193.2424,193.2424,192.7802,192.9343,6737.0
2020-10-27 11:30:00,200.38,200.49,200.26,200.4,6152.0,192.9343,193.0402,192.8187,192.9535,6152.0
2020-10-27 11:35:00,200.33,200.6,200.33,200.55,2539.0,192.8861,193.1461,192.8861,193.098,2539.0
2020-10-27 11:40:00,200.61,200.72,200.41,200.56,4607.0,193.1557,193.2617,192.9632,193.1076,4607.0
2020-10-27 11:45:00,200.65,200.96,200.54,200.61,3740.0,193.1943,193.4927,193.0883,193.1557,3740.0
2020-10-27 11:50:00,200.58,200.63,200.36,200.5,4205.0,193.1269,193.175,192.915,193.0498,4205.0
2020-10-27 11:55:00,200.5,200.96,200.49,200.89,4798.0,193.0498,193.4927,193.0402,193.4253,4798.0
2020-10-27 12:00:00,201.07,201.22,200.84,201.15,3738.0,193.5986,193.7431,193.3772,193.6757,3738.0
2020-10-27 12:05:00,201.23,201.41,201.08,201.08,4750.0,193.7527,193.926,193.6083,193.6083,4750.0
2020-10-27 12:10:00,201.02,201.24,200.89,201.02,4192.0,193.5505,193.7623,193.4253,193.5505,4192.0
2020-10-27 12:15:00,201.02,201.06,200.88,201.06,2299.0,193.5505,193.589,193.4157,193.589,2299.0
2020-10-27 12:20:00,201.07,201.19,201.02,201.03,3576.0,193.5986,193.7142,193.5505,193.5601,3576.0
2020-10-27 12:25:00,201.03,201.08,200.83,200.83,3578.0,193.5601,193.6083,193.3676,193.3676,3578.0
2020-10-27 12:30:00,200.92,201.05,200.73,200.8,4928.0,193.4542,193.5794,193.2713,193.3387,4928.0
2020-10-27 12:35:00,200.81,200.93,200.76,200.88,2508.0,193.3483,193.4638,193.3002,193.4157,2508.0
2020-10-27 12:40:00,200.94,201.02,200.66,200.74,4937.0,193.4735,193.5505,193.2039,193.2809,4937.0
2020-10-27 12:45:00,200.86,200.92,200.71,200.71,2464.0,193.3965,193.4542,193.252,193.252,2464.0
2020-10-27 12:50:00,200.73,200.87,200.59,200.74,4238.0,193.2713,193.4061,193.1365,193.2809,4238.0
2020-10-27 12:55:00,200.73,200.84,200.61,200.7,2824.0,193.2713,193.3772,193.1557,193.2424,2824.0
2020-10-27 13:00:00,200.67,200.87,200.58,200.85,4300.0,193.2135,193.4061,193.1269,193.3868,4300.0
2020-10-27 13:05:00,200.86,200.92,200.59,200.64,4098.0,193.3965,193.4542,193.1365,193.1846,4098.0
2020-10-27 13:10:00,200.75,200.86,200.66,200.86,8607.0,193.2905,193.3965,193.2039,193.3965,8607.0
2020-10-27 13:15:00,200.87,200.98,200.83,200.91,3806.0,193.4061,193.512,193.3676,193.4446,3806.0
2020-10-27 13:20:00,201.02,201.05,200.63,201.0,6533.0,193.5505,193.5794,193.175,193.5312,6533.0
2020-10-27 13:25:00,201.11,201.51,201.0,201.37,5570.0,193.6372,194.0223,193.5312,193.8875,5570.0
2020-10-27 13:30:00,201.49,201.82,201.45,201.59,6128.0,194.003,194.3208,193.9645,194.0993,6128.0
2020-10-27 13:35:00,201.49,201.5,201.17,201.25,6821.0,194.003,194.0127,193.6949,193.772,6821.0
2020-10-27 13:40:00,201.32,201.32,201.1,201.19,2327.0,193.8394,193.8394,193.6275,193.7142,2327.0
2020-10-27 13:45:00,201.25,201.34,201.17,201.3,2004.0,193.772,193.8586,193.6949,193.8201,2004.0
2020-10-27 13:50:00,201.32,201.46,201.13,201.13,2300.0,193.8394,193.9742,193.6564,193.6564,2300.0
2020-10-27 13:55:00,201.16,201.18,201.01,201.14,3500.0,193.6853,193.7046,193.5409,193.666,3500.0
2020-10-27 14:00:00,201.23,201.27,201.03,201.1,3442.0,193.7527,193.7912,193.5601,193.6275,3442.0
2020-10-27 14:05:00,201.02,201.21,200.9,201.18,4758.0,193.5505,193.7334,193.435,193.7046,4758.0
2020-10-27 14:10:00,201.08,201.22,200.88,201.18,4335.0,193.6083,193.7431,193.4157,193.7046,4335.0
2020-10-27 14:15:00,201.22,201.25,200.8,200.8,4762.0,193.7431,193.772,193.3387,193.3387,4762.0
2020-10-27 14:20:00,200.78,200.92,200.77,200.89,2178.0,193.3194,193.4542,193.3098,193.4253,2178.0
2020-10-27 14:25:00,200.91,200.91,200.71,200.75,3695.0,193.4446,193.4446,193.252,193.2905,3695.0
2020-10-27 14:30:00,200.74,200.82,200.69,200.8,5411.0,193.2809,193.3579,193.2328,193.3387,5411.0
2020-10-27 14:35:00,200.89,200.89,200.55,200.66,4173.0,193.4253,193.4253,193.098,193.2039,4173.0
2020-10-27 14:40:00,200.68,200.99,200.68,200.71,5101.0,193.2231,193.5216,193.2231,193.252,5101.0
2020-10-27 14:45:00,200.72,200.85,200.48,200.8,5925.0,193.2617,193.3868,193.0306,193.3387,5925.0
2020-10-27 14:50:00,200.85,200.86,200.72,200.77,3755.0,193.3868,193.3965,193.2617,193.3098,3755.0
2020-10-27 14:55:00,200.78,200.78,200.51,200.62,6502.0,193.3194,193.3194,193.0595,193.1654,6502.0
2020-10-27 15:00:00,200.54,200.68,200.43,200.57,10157.0,193.0883,193.2231,192.9824,193.1172,10157.0
2020-10-27 15:05:00,200.64,200.71,200.45,200.54,10098.0,193.1846,193.252,193.0017,193.0883,10098.0
2020-10-27 15:10:00,200.58,200.83,200.58,200.71,4715.0,193.1269,193.3676,193.1269,193.252,4715.0
2020-10-27 15:15:00,200.74,200.85,200.65,200.75,6339.0,193.2809,193.3868,193.1943,193.2905,6339.0
2020-10-27 15:20:00,200.74,200.82,200.6,200.69,8878.0,193.2809,193.3579,193.1461,193.2328,8878.0
2020-10-27 15:25:00,200.66,200.67,200.56,200.6,8864.0,193.2039,193.2135,193.1076,193.1461,8864.0
2020-10-27 15:30:00,200.65,200.65,200.27,200.28,11675.0,193.1943,193.1943,192.8284,192.838,11675.0
2020-10-27 15:35:00,200.3,200.36,200.12,200.22,8814.0,192.8573,192.915,192.6839,192.7802,8814.0
2020-10-27 15:40:00,200.28,200.3,199.96,200.03,15149.0,192.838,192.8573,192.5299,192.5973,15149.0
2020-10-27 15:45:00,200.07,200.09,199.75,199.83,23927.0,192.6358,192.6551,192.3277,192.4047,23927.0
2020-10-27 15:50:00,199.83,199.85,199.32,199.6,28900.0,192.4047,192.424,191.9137,192.1833,28900.0
2020-10-27 15:55:00,199.67,199.72,199.28,199.28,69047.0,192.2507,192.2988,191.8752,191.8752,69047.0
2020-10-28 09:30:00,196.45,196.95,195.1,195.94,15498.0,189.1503,189.6317,187.8505,188.6593,15498.0
2020-10-28 09:35:00,196.0,196.09,195.66,195.88,4162.0,188.717,188.8037,188.3897,188.6015,4162.0
2020-10-28 09:40:00,195.67,196.23,195.26,196.13,5911.0,188.3993,188.9385,188.0045,188.8422,5911.0
2020-10-28 09:45:00,196.13,196.72,195.75,196.0,3617.0,188.8422,189.4103,188.4763,188.717,3617.0
2020-10-28 09:50:00,196.0,196.37,195.83,196.0,15105.0,188.717,189.0733,188.5534,188.717,15105.0
2020-10-28 09:55:00,196.0,196.5,195.85,196.29,8420.0,188.717,189.1985,188.5726,188.9963,8420.0
2020-10-28 10:00:00,196.5,196.5,195.03,195.05,11011.0,189.1985,189.1985,187.7831,187.8023,11011.0
2020-10-28 10:05:00,194.88,195.06,194.49,194.89,8673.0,187.6387,187.812,187.2631,187.6483,8673.0
2020-10-28 10:10:00,194.73,195.46,194.73,195.34,5743.0,187.4942,188.1971,187.4942,188.0816,5743.0
2020-10-28 10:15:00,195.44,195.52,194.69,194.71,9922.0,188.1778,188.2549,187.4557,187.475,9922.0
2020-10-28 10:20:00,194.82,194.83,193.55,193.65,10946.0,187.5809,187.5905,186.3581,186.4544,10946.0
2020-10-28 10:25:00,193.61,193.95,192.86,193.88,10433.0,186.4158,186.7432,185.6937,186.6758,10433.0
2020-10-28 10:30:00,193.74,194.42,193.59,193.88,3800.0,186.541,187.1957,186.3966,186.6758,3800.0
2020-10-28 10:35:00,194.14,194.14,193.44,193.67,7607.0,186.9262,186.9262,186.2522,186.4736,7607.0
2020-10-28 10:40:00,193.66,193.87,193.29,193.66,7312.0,186.464,186.6662,186.1077,186.464,7312.0
2020-10-28 10:45:00,193.66,193.71,193.28,193.47,4609.0,186.464,186.5121,186.0981,186.281,4609.0
2020-10-28 10:50:00,193.44,193.72,192.75,193.72,7641.0,186.2522,186.5218,185.5878,186.5218,7641.0
2020-10-28 10:55:00,193.58,193.73,193.1,193.39,6799.0,186.387,186.5314,185.9248,186.204,6799.0
2020-10-28 11:00:00,193.4,193.5,192.54,192.83,6234.0,186.2136,186.3099,185.3856,185.6648,6234.0
2020-10-28 11:05:00,192.75,193.26,192.75,193.26,6040.0,185.5878,186.0789,185.5878,186.0789,6040.0
2020-10-28 11:10:00,193.09,193.39,192.97,193.28,8599.0,185.9152,186.204,185.7996,186.0981,8599.0
2020-10-28 11:15:00,193.19,193.39,192.97,192.97,5512.0,186.0115,186.204,185.7996,185.7996,5512.0
2020-10-28 11:20:00,193.11,193.52,192.99,193.52,10862.0,185.9344,186.3292,185.8189,186.3292,10862.0
2020-10-28 11:25:00,193.47,193.73,193.29,193.49,19510.0,186.281,186.5314,186.1077,186.3003,19510.0
2020-10-28 11:30:00,193.52,193.98,193.23,193.94,14757.0,186.3292,186.7721,186.05,186.7336,14757.0
2020-10-28 11:35:00,194.07,195.01,194.01,195.01,7447.0,186.8588,187.7638,186.801,187.7638,7447.0
2020-10-28 11:40:00,194.98,195.89,194.73,195.49,19416.0,187.7349,188.6111,187.4942,188.226,19416.0
2020-10-28 11:45:00,195.38,195.38,194.72,195.24,4566.0,188.1201,188.1201,187.4846,187.9853,4566.0
2020-10-28 11:50:00,195.03,195.54,195.02,195.22,4805.0,187.7831,188.2741,187.7735,187.966,4805.0
2020-10-28 11:55:00,195.33,195.33,194.92,195.09,5054.0,188.0719,188.0719,187.6772,187.8409,5054.0
2020-10-28 12:00:00,195.14,195.25,194.91,195.21,6615.0,187.889,187.9949,187.6675,187.9564,6615.0
2020-10-28 12:05:00,195.0,195.48,194.93,195.14,3200.0,187.7542,188.2164,187.6868,187.889,3200.0
2020-10-28 12:10:00,195.25,195.34,194.92,195.24,8595.0,187.9949,188.0816,187.6772,187.9853,8595.0
2020-10-28 12:15:00,195.15,195.35,194.91,195.19,9061.0,187.8986,188.0912,187.6675,187.9371,9061.0
2020-10-28 12:20:00,195.23,195.23,194.78,194.79,5171.0,187.9757,187.9757,187.5424,187.552,5171.0
2020-10-28 12:25:00,195.03,195.07,194.56,194.56,4171.0,187.7831,187.8216,187.3305,187.3305,4171.0
2020-10-28 12:30:00,194.51,194.51,194.23,194.43,5411.0,187.2824,187.2824,187.0128,187.2054,5411.0
2020-10-28 12:35:00,194.22,194.23,193.49,193.53,5861.0,187.0032,187.0128,186.3003,186.3388,5861.0
2020-10-28 12:40:00,193.57,193.57,193.23,193.49,5995.0,186.3773,186.3773,186.05,186.3003,5995.0
2020-10-28 12:45:00,193.39,193.47,193.1,193.17,4604.0,186.204,186.281,185.9248,185.9922,4604.0
2020-10-28 12:50:00,193.09,193.81,193.02,193.75,11310.0,185.9152,186.6084,185.8478,186.5506,11310.0
2020-10-28 12:55:00,193.73,194.15,193.49,194.0,10440.0,186.5314,186.9358,186.3003,186.7914,10440.0
2020-10-28 13:00:00,194.0,194.05,193.43,193.62,7077.0,186.7914,186.8395,186.2425,186.4255,7077.0
2020-10-28 13:05:00,193.22,193.51,193.22,193.24,6200.0,186.0403,186.3196,186.0403,186.0596,6200.0
2020-10-28 13:10:00,193.02,193.44,193.01,193.41,4068.0,185.8478,186.2522,185.8381,186.2233,4068.0
2020-10-28 13:15:00,193.29,193.56,193.23,193.56,4055.0,186.1077,186.3677,186.05,186.3677,4055.0
2020-10-28 13:20:00,193.46,193.46,193.11,193.22,3441.0,186.2714,186.2714,185.9344,186.0403,3441.0
2020-10-28 13:25:00,193.4,193.81,193.26,193.81,6120.0,186.2136,186.6084,186.0789,186.6084,6120.0
2020-10-28 13:30:00,193.68,193.72,193.27,193.52,3164.0,186.4832,186.5218,186.0885,186.3292,3164.0
2020-10-28 13:35:00,193.68,194.01,193.6,194.0,13367.0,186.4832,186.801,186.4062,186.7914,13367.0
2020-10-28 13:40:00,194.03,194.05,193.54,193.76,6047.0,186.8202,186.8395,186.3484,186.5603,6047.0
2020-10-28 13:45:00,193.9,194.21,193.73,194.05,3130.0,186.6951,186.9936,186.5314,186.8395,3130.0
2020-10-28 13:50:00,193.86,194.11,193.7,193.71,4706.0,186.6566,186.8973,186.5025,186.5121,4706.0
2020-10-28 13:55:00,193.64,193.64,193.14,193.55,5992.0,186.4447,186.4447,185.9633,186.3581,5992.0
2020-10-28 14:00:00,193.57,193.57,193.19,193.28,4174.0,186.3773,186.3773,186.0115,186.0981,4174.0
2020-10-28 14:05:00,193.2,193.26,193.0,193.0,4872.0,186.0211,186.0789,185.8285,185.8285,4872.0
2020-10-28 14:10:00,192.99,192.99,192.43,192.65,5958.0,185.8189,185.8189,185.2797,185.4915,5958.0
2020-10-28 14:15:00,192.67,192.8,192.55,192.69,4687.0,185.5108,185.6359,185.3952,185.53,4687.0
2020-10-28 14:20:00,192.72,193.44,192.69,193.44,6268.0,185.5589,186.2522,185.53,186.2522,6268.0
2020-10-28 14:25:00,193.54,193.58,193.21,193.42,4637.0,186.3484,186.387,186.0307,186.2329,4637.0
2020-10-28 14:30:00,193.49,193.55,193.19,193.34,5690.0,186.3003,186.3581,186.0115,186.1559,5690.0
2020-10-28 14:35:00,193.35,193.35,192.75,192.93,7110.0,186.1655,186.1655,185.5878,185.7611,7110.0
2020-10-28 14:40:00,193.0,193.38,192.9,193.38,3319.0,185.8285,186.1944,185.7322,186.1944,3319.0
2020-10-28 14:45:00,193.28,194.0,193.09,194.0,10044.0,186.0981,186.7914,185.9152,186.7914,10044.0
2020-10-28 14:50:00,193.99,194.2,193.84,194.09,15298.0,186.7817,186.9839,186.6373,186.878,15298.0
2020-10-28 14:55:00,194.08,194.74,194.08,194.39,7980.0,186.8684,187.5039,186.8684,187.1669,7980.0
2020-10-28 15:00:00,194.39,194.39,193.95,194.01,7810.0,187.1669,187.1669,186.7432,186.801,7810.0
2020-10-28 15:05:00,194.0,194.4,194.0,194.18,6143.0,186.7914,187.1765,186.7914,186.9647,6143.0
2020-10-28 15:10:00,194.19,194.47,194.0,194.32,6689.0,186.9743,187.2439,186.7914,187.0995,6689.0
2020-10-28 15:15:00,194.31,194.44,194.03,194.23,7892.0,187.0898,187.215,186.8202,187.0128,7892.0
2020-10-28 15:20:00,194.18,195.11,194.01,195.11,9520.0,186.9647,187.8601,186.801,187.8601,9520.0
2020-10-28 15:25:00,195.07,195.29,194.79,194.92,79028.0,187.8216,188.0334,187.552,187.6772,79028.0
2020-10-28 15:30:00,194.92,195.73,194.92,195.68,12615.0,187.6772,188.4571,187.6772,188.4089,12615.0
2020-10-28 15:35:00,195.82,195.82,195.0,195.0,15149.0,188.5437,188.5437,187.7542,187.7542,15149.0
2020-10-28 15:40:00,195.11,195.17,194.81,194.94,22212.0,187.8601,187.9179,187.5713,187.6964,22212.0
2020-10-28 15:45:00,194.95,195.23,194.8,195.13,79041.0,187.7061,187.9757,187.5616,187.8794,79041.0
2020-10-28 15:50:00,195.09,195.18,194.58,194.86,39508.0,187.8409,187.9275,187.3498,187.6194,39508.0
2020-10-28 15:55:00,194.81,194.81,193.98,194.17,134346.0,187.5713,187.5713,186.7721,186.955,134346.0
2020-10-29 09:30:00,194.73,194.73,192.66,192.72,10226.0,187.4942,187.4942,185.5011,185.5589,10226.0
2020-10-29 09:35:00,192.53,193.14,190.76,190.76,11384.0,185.376,185.9633,183.6717,183.6717,11384.0
2020-10-29 09:40:00,190.76,190.89,189.9,189.98,9495.0,183.6717,183.7969,182.8437,182.9207,9495.0
2020-10-29 09:45:00,189.89,190.8,189.7,190.34,11664.0,182.8341,183.7103,182.6511,183.2674,11664.0
2020-10-29 09:50:00,190.27,191.05,189.96,190.96,16293.0,183.2,183.951,182.9015,183.8643,16293.0
2020-10-29 09:55:00,190.9,191.83,190.9,190.95,11141.0,183.8065,184.702,183.8065,183.8547,11141.0
2020-10-29 10:00:00,190.92,191.03,190.28,190.49,11660.0,183.8258,183.9317,183.2096,183.4118,11660.0
2020-10-29 10:05:00,190.49,190.52,189.28,189.46,15347.0,183.4118,183.4407,182.2467,182.4201,15347.0
2020-10-29 10:10:00,189.7,190.06,189.25,189.44,18905.0,182.6511,182.9978,182.2179,182.4008,18905.0
2020-10-29 10:15:00,189.44,191.02,189.44,190.91,14736.0,182.4008,183.9221,182.4008,183.8162,14736.0
2020-10-29 10:20:00,191.01,192.05,190.98,191.48,12008.0,183.9125,184.9138,183.8836,184.365,12008.0
2020-10-29 10:25:00,191.46,191.98,191.46,191.94,6296.0,184.3457,184.8464,184.3457,184.8079,6296.0
2020-10-29 10:30:00,191.98,192.11,191.42,191.49,8477.0,184.8464,184.9716,184.3072,184.3746,8477.0
2020-10-29 10:35:00,191.6,191.6,191.04,191.37,6461.0,184.4805,184.4805,183.9413,184.2591,6461.0
2020-10-29 10:40:00,191.53,191.69,190.92,190.92,7647.0,184.4131,184.5672,183.8258,183.8258,7647.0
2020-10-29 10:45:00,191.08,191.7,191.0,191.7,17722.0,183.9799,184.5768,183.9028,184.5768,17722.0
2020-10-29 10:50:00,191.61,192.27,191.48,192.27,6814.0,184.4902,185.1256,184.365,185.1256,6814.0
2020-10-29 10:55:00,192.4,193.18,192.18,192.75,15859.0,185.2508,186.0018,185.039,185.5878,15859.0
2020-10-29 11:00:00,192.75,192.76,191.83,191.98,8407.0,185.5878,185.5974,184.702,184.8464,8407.0
2020-10-29 11:05:00,191.85,192.21,191.85,192.04,11608.0,184.7212,185.0679,184.7212,184.9042,11608.0
2020-10-29 11:10:00,191.93,192.53,191.72,192.53,7009.0,184.7983,185.376,184.5961,185.376,7009.0
2020-10-29 11:15:00,192.53,192.79,192.44,192.77,4693.0,185.376,185.6263,185.2893,185.6071,4693.0
2020-10-29 11:20:00,192.71,192.92,192.54,192.84,8115.0,185.5493,185.7515,185.3856,185.6745,8115.0
2020-10-29 11:25:00,192.81,193.07,192.36,192.36,11836.0,185.6456,185.8959,185.2123,185.2123,11836.0
2020-10-29 11:30:00,192.22,192.51,192.11,192.51,11199.0,185.0775,185.3567,184.9716,185.3567,11199.0
2020-10-29 11:35:00,192.52,192.74,192.37,192.72,6897.0,185.3663,185.5782,185.2219,185.5589,6897.0
2020-10-29 11:40:00,192.68,192.75,192.0,192.05,6628.0,185.5204,185.5878,184.8657,184.9138,6628.0
2020-10-29 11:45:00,192.12,192.37,191.9,192.06,22379.0,184.9812,185.2219,184.7694,184.9234,22379.0
2020-10-29 11:50:00,191.95,192.06,191.5,191.97,7543.0,184.8175,184.9234,184.3842,184.8368,7543.0
2020-10-29 11:55:00,192.06,192.29,191.75,192.1,24395.0,184.9234,185.1449,184.625,184.962,24395.0
2020-10-29 12:00:00,192.15,192.3,191.79,191.79,6404.0,185.0101,185.1545,184.6635,184.6635,6404.0
2020-10-29 12:05:00,191.72,191.74,191.45,191.49,3707.0,184.5961,184.6153,184.3361,184.3746,3707.0
2020-10-29 12:10:00,191.44,191.76,191.18,191.69,4776.0,184.3265,184.6346,184.0761,184.5672,4776.0
2020-10-29 12:15:00,191.75,192.03,191.75,192.03,13371.0,184.625,184.8946,184.625,184.8946,13371.0
2020-10-29 12:20:00,191.91,191.99,191.72,191.72,3102.0,184.779,184.856,184.5961,184.5961,3102.0
2020-10-29 12:25:00,191.74,191.89,191.64,191.64,4242.0,184.6153,184.7598,184.519,184.519,4242.0
2020-10-29 12:30:00,191.68,191.82,191.6,191.7,5192.0,184.5576,184.6924,184.4805,184.5768,5192.0
2020-10-29 12:35:00,191.81,192.0,191.68,191.7,7409.0,184.6827,184.8657,184.5576,184.5768,7409.0
2020-10-29 12:40:00,191.74,191.74,191.6,191.68,1901.0,184.6153,184.6153,184.4805,184.5576,1901.0
2020-10-29 12:45:00,191.62,191.62,191.21,191.21,6091.0,184.4998,184.4998,184.105,184.105,6091.0
2020-10-29 12:50:00,191.21,191.21,190.8,190.89,2540.0,184.105,184.105,183.7103,183.7969,2540.0
2020-10-29 12:55:00,190.92,190.95,190.67,190.67,3393.0,183.8258,183.8547,183.5851,183.5851,3393.0
2020-10-29 13:00:00,190.65,190.65,190.26,190.34,4235.0,183.5658,183.5658,183.1903,183.2674,4235.0
2020-10-29 13:05:00,190.31,190.32,189.88,190.03,9044.0,183.2385,183.2481,182.8244,182.9689,9044.0
2020-10-29 13:10:00,190.08,190.19,190.03,190.19,6171.0,183.017,183.1229,182.9689,183.1229,6171.0
2020-10-29 13:15:00,190.24,190.34,189.96,190.23,5054.0,183.1711,183.2674,182.9015,183.1614,5054.0
2020-10-29 13:20:00,190.3,190.44,190.09,190.33,5294.0,183.2288,183.3636,183.0266,183.2577,5294.0
2020-10-29 13:25:00,190.32,190.41,190.13,190.35,4437.0,183.2481,183.3348,183.0652,183.277,4437.0
2020-10-29 13:30:00,190.32,190.49,190.3,190.34,4375.0,183.2481,183.4118,183.2288,183.2674,4375.0
2020-10-29 13:35:00,190.42,190.53,190.3,190.53,4981.0,183.3444,183.4503,183.2288,183.4503,4981.0
2020-10-29 13:40:00,190.56,190.91,190.46,190.74,5638.0,183.4792,183.8162,183.3829,183.6525,5638.0
2020-10-29 13:45:00,190.73,190.8,190.36,190.47,7192.0,183.6429,183.7103,183.2866,183.3925,7192.0
2020-10-29 13:50:00,190.5,190.81,190.44,190.7,4154.0,183.4214,183.7199,183.3636,183.614,4154.0
2020-10-29 13:55:00,190.86,190.86,190.62,190.67,4934.0,183.768,183.768,183.5369,183.5851,4934.0
2020-10-29 14:00:00,190.77,191.44,190.77,191.14,7492.0,183.6814,184.3265,183.6814,184.0376,7492.0
2020-10-29 14:05:00,191.26,191.44,191.05,191.09,7813.0,184.1532,184.3265,183.951,183.9895,7813.0
2020-10-29 14:10:00,191.05,191.17,190.75,190.77,6480.0,183.951,184.0665,183.6621,183.6814,6480.0
2020-10-29 14:15:00,190.81,190.94,190.61,190.8,15911.0,183.7199,183.8451,183.5273,183.7103,15911.0
2020-10-29 14:20:00,190.78,190.87,190.54,190.71,13693.0,183.691,183.7777,183.4599,183.6236,13693.0
2020-10-29 14:25:00,190.81,190.81,190.37,190.44,7641.0,183.7199,183.7199,183.2962,183.3636,7641.0
2020-10-29 14:30:00,190.43,190.45,190.04,190.24,7737.0,183.354,183.3733,182.9785,183.1711,7737.0
2020-10-29 14:35:00,190.11,190.12,189.35,189.35,16438.0,183.0459,183.0555,182.3141,182.3141,16438.0
2020-10-29 14:40:00,189.44,189.5,189.07,189.14,9866.0,182.4008,182.4586,182.0445,182.1119,9866.0
2020-10-29 14:45:00,189.06,189.06,188.5,188.5,10072.0,182.0349,182.0349,181.4957,181.4957,10072.0
2020-10-29 14:50:00,188.45,188.88,188.28,188.88,11585.0,181.4476,181.8616,181.2839,181.8616,11585.0
2020-10-29 14:55:00,188.84,188.9,188.42,188.53,10416.0,181.8231,181.8809,181.4187,181.5246,10416.0
2020-10-29 15:00:00,188.49,188.54,187.92,187.92,14944.0,181.4861,181.5342,180.9373,180.9373,14944.0
2020-10-29 15:05:00,187.84,187.96,187.32,187.32,10280.0,180.8602,180.9758,180.3596,180.3596,10280.0
2020-10-29 15:10:00,187.33,187.4,186.71,186.93,17975.0,180.3692,180.4366,179.7722,179.9841,17975.0
2020-10-29 15:15:00,186.79,187.13,186.68,187.0,29604.0,179.8493,180.1766,179.7434,180.0515,29604.0
2020-10-29 15:20:00,187.01,187.02,186.45,186.6,14921.0,180.0611,180.0707,179.5219,179.6663,14921.0
2020-10-29 15:25:00,186.56,186.8,186.4,186.72,24816.0,179.6278,179.8589,179.4738,179.7819,24816.0
2020-10-29 15:30:00,186.72,186.89,186.44,186.87,33130.0,179.7819,179.9455,179.5123,179.9263,33130.0
2020-10-29 15:35:00,186.92,187.68,186.89,187.56,60318.0,179.9744,180.7062,179.9455,180.5907,60318.0
2020-10-29 15:40:00,187.44,187.59,186.85,187.03,36186.0,180.4751,180.6195,179.907,180.0803,36186.0
2020-10-29 15:45:00,187.0,187.34,186.95,187.1,74080.0,180.0515,180.3788,180.0033,180.1477,74080.0
2020-10-29 15:50:00,187.05,187.39,187.01,187.34,41052.0,180.0996,180.427,180.0611,180.3788,41052.0
2020-10-29 15:55:00,187.31,187.34,186.45,186.79,142548.0,180.3499,180.3788,179.5219,179.8493,142548.0
2020-10-30 09:30:00,187.15,188.61,183.4,186.47,38130.0,180.6464,182.0556,177.0267,179.99,38130.0
2020-10-30 09:35:00,186.55,187.8,184.65,184.92,11519.0,180.0672,181.2738,178.2332,178.4938,11519.0
2020-10-30 09:40:00,186.17,186.48,185.26,186.11,9967.0,179.7004,179.9996,178.822,179.6425,9967.0
2020-10-30 09:45:00,186.26,186.49,184.21,184.86,12944.0,179.7873,180.0093,177.8085,178.4359,12944.0
2020-10-30 09:50:00,184.86,187.17,184.29,187.17,13327.0,178.4359,180.6657,177.8857,180.6657,13327.0
2020-10-30 09:55:00,186.78,187.84,186.45,187.22,25684.0,180.2892,181.3124,179.9707,180.7139,25684.0
2020-10-30 10:00:00,187.77,187.77,185.98,186.61,18529.0,181.2448,181.2448,179.517,180.1251,18529.0
2020-10-30 10:05:00,186.68,186.95,186.0,186.02,15889.0,180.1927,180.4533,179.5363,179.5556,15889.0
2020-10-30 10:10:00,186.19,186.75,185.52,186.28,18230.0,179.7197,180.2603,179.073,179.8066,18230.0
2020-10-30 10:15:00,186.28,186.41,185.17,185.54,12712.0,179.8066,179.9321,178.7352,179.0923,12712.0
2020-10-30 10:20:00,185.54,186.2,185.11,185.11,12053.0,179.0923,179.7294,178.6772,178.6772,12053.0
2020-10-30 10:25:00,185.19,185.2,184.29,184.71,21074.0,178.7545,178.7641,177.8857,178.2911,21074.0
2020-10-30 10:30:00,184.71,186.35,184.71,185.49,17431.0,178.2911,179.8742,178.2911,179.044,17431.0
2020-10-30 10:35:00,185.59,185.59,184.88,184.88,19279.0,179.1406,179.1406,178.4552,178.4552,19279.0
2020-10-30 10:40:00,184.85,185.08,184.37,184.72,13715.0,178.4263,178.6483,177.963,178.3008,13715.0
2020-10-30 10:45:00,184.73,184.76,183.78,184.41,11647.0,178.3104,178.3394,177.3935,178.0016,11647.0
2020-10-30 10:50:00,184.4,184.85,184.01,184.45,18166.0,177.9919,178.4263,177.6155,178.0402,18166.0
2020-10-30 10:55:00,184.45,184.65,183.63,183.78,16019.0,178.0402,178.2332,177.2487,177.3935,16019.0
2020-10-30 11:00:00,183.68,185.33,183.68,184.96,20092.0,177.2969,178.8896,177.2969,178.5325,20092.0
2020-10-30 11:05:00,184.96,184.96,183.81,183.83,17543.0,178.5325,178.5325,177.4224,177.4417,17543.0
2020-10-30 11:10:00,183.94,185.12,183.79,184.89,20178.0,177.5479,178.6869,177.4031,178.4649,20178.0
2020-10-30 11:15:00,185.06,185.08,184.04,184.64,24592.0,178.629,178.6483,177.6444,178.2236,24592.0
2020-10-30 11:20:00,184.61,185.18,184.48,184.94,14337.0,178.1946,178.7448,178.0691,178.5132,14337.0
2020-10-30 11:25:00,185.11,185.46,184.61,184.97,12772.0,178.6772,179.0151,178.1946,178.5421,12772.0
2020-10-30 11:30:00,184.95,185.03,184.31,184.39,11419.0,178.5228,178.6,177.905,177.9823,11419.0
2020-10-30 11:35:00,184.32,184.56,183.85,183.94,14966.0,177.9147,178.1464,177.461,177.5479,14966.0
2020-10-30 11:40:00,183.91,183.91,182.59,183.19,9544.0,177.5189,177.5189,176.2448,176.824,9544.0
2020-10-30 11:45:00,183.19,183.55,182.54,183.29,9856.0,176.824,177.1715,176.1966,176.9205,9856.0
2020-10-30 11:50:00,183.5,183.53,182.6,183.36,10608.0,177.1232,177.1522,176.2545,176.9881,10608.0
2020-10-30 11:55:00,183.24,183.5,182.94,183.49,9970.0,176.8722,177.1232,176.5827,177.1135,9970.0
2020-10-30 12:00:00,183.42,184.14,183.42,184.13,22684.0,177.046,177.741,177.046,177.7313,22684.0
2020-10-30 12:05:00,184.09,184.15,183.57,183.65,33806.0,177.6927,177.7506,177.1908,177.268,33806.0
2020-10-30 12:10:00,183.66,183.95,183.31,183.83,25761.0,177.2776,177.5576,176.9398,177.4417,25761.0
2020-10-30 12:15:00,183.83,184.09,183.7,183.94,46623.0,177.4417,177.6927,177.3162,177.5479,46623.0
2020-10-30 12:20:00,183.94,183.94,183.52,183.64,17394.0,177.5479,177.5479,177.1425,177.2583,17394.0
2020-10-30 12:25:00,183.64,183.72,182.58,182.72,17950.0,177.2583,177.3355,176.2352,176.3703,17950.0
2020-10-30 12:30:00,182.72,183.54,182.62,182.62,33730.0,176.3703,177.1618,176.2738,176.2738,33730.0
2020-10-30 12:35:00,182.73,182.73,181.76,181.94,25742.0,176.38,176.38,175.4437,175.6174,25742.0
2020-10-30 12:40:00,181.94,182.01,180.94,181.42,39646.0,175.6174,175.685,174.6522,175.1155,39646.0
2020-10-30 12:45:00,181.43,181.66,181.13,181.37,34163.0,175.1251,175.3471,174.8356,175.0672,34163.0
2020-10-30 12:50:00,181.25,181.37,180.99,181.09,38722.0,174.9514,175.0672,174.7004,174.7969,38722.0
2020-10-30 12:55:00,181.09,181.29,181.03,181.19,27271.0,174.7969,174.99,174.739,174.8935,27271.0
2020-10-30 13:00:00,181.19,181.35,181.12,181.14,44342.0,174.8935,175.0479,174.8259,174.8452,44342.0
2020-10-30 13:05:00,181.17,181.21,180.56,180.68,29796.0,174.8742,174.9128,174.2854,174.4012,29796.0
2020-10-30 13:10:00,180.68,181.2,180.67,181.06,44965.0,174.4012,174.9031,174.3915,174.768,44965.0
2020-10-30 13:15:00,180.99,181.07,180.59,180.91,18817.0,174.7004,174.7776,174.3143,174.6232,18817.0
2020-10-30 13:20:00,180.91,181.68,180.86,181.59,25254.0,174.6232,175.3664,174.5749,175.2796,25254.0
2020-10-30 13:25:00,181.67,182.88,181.58,182.74,37404.0,175.3568,176.5247,175.2699,176.3896,37404.0
2020-10-30 13:30:00,182.48,182.62,182.3,182.3,24510.0,176.1386,176.2738,175.9649,175.9649,24510.0
2020-10-30 13:35:00,182.4,182.48,182.23,182.43,23956.0,176.0614,176.1386,175.8973,176.0904,23956.0
2020-10-30 13:40:00,182.42,183.17,182.38,183.17,45542.0,176.0807,176.8047,176.0421,176.8047,45542.0
2020-10-30 13:45:00,183.31,183.57,183.01,183.52,34658.0,176.9398,177.1908,176.6502,177.1425,34658.0
2020-10-30 13:50:00,183.63,183.74,183.3,183.69,34277.0,177.2487,177.3549,176.9301,177.3066,34277.0
2020-10-30 13:55:00,183.62,183.7,182.82,182.9,33344.0,177.239,177.3162,176.4668,176.544,33344.0
2020-10-30 14:00:00,182.82,182.99,182.29,182.61,32947.0,176.4668,176.6309,175.9552,176.2641,32947.0
2020-10-30 14:05:00,182.6,183.11,182.42,182.81,27570.0,176.2545,176.7467,176.0807,176.4572,27570.0
2020-10-30 14:10:00,182.73,182.77,182.45,182.55,16492.0,176.38,176.4186,176.1097,176.2062,16492.0
2020-10-30 14:15:00,182.55,182.91,182.44,182.63,22618.0,176.2062,176.5537,176.1,176.2834,22618.0
2020-10-30 14:20:00,182.63,182.63,182.32,182.39,21999.0,176.2834,176.2834,175.9842,176.0518,21999.0
2020-10-30 14:25:00,182.43,182.48,181.96,181.97,25094.0,176.0904,176.1386,175.6367,175.6464,25094.0
2020-10-30 14:30:00,181.96,182.31,181.95,182.06,29852.0,175.6367,175.9745,175.6271,175.7332,29852.0
2020-10-30 14:35:00,182.0,182.28,181.88,182.25,23976.0,175.6753,175.9456,175.5595,175.9166,23976.0
2020-10-30 14:40:00,182.23,182.27,182.0,182.18,18711.0,175.8973,175.9359,175.6753,175.8491,18711.0
2020-10-30 14:45:00,182.18,183.2,182.05,183.2,24824.0,175.8491,176.8336,175.7236,176.8336,24824.0
2020-10-30 14:50:00,183.04,183.41,182.93,183.18,24753.0,176.6792,177.0363,176.573,176.8143,24753.0
2020-10-30 14:55:00,183.12,183.5,183.06,183.12,24900.0,176.7564,177.1232,176.6985,176.7564,24900.0
2020-10-30 15:00:00,183.14,183.48,183.0,183.44,20263.0,176.7757,177.1039,176.6406,177.0653,20263.0
2020-10-30 15:05:00,183.44,183.46,183.04,183.11,26224.0,177.0653,177.0846,176.6792,176.7467,26224.0
2020-10-30 15:10:00,183.11,183.52,183.07,183.39,26319.0,176.7467,177.1425,176.7081,177.017,26319.0
2020-10-30 15:15:00,183.37,183.46,183.11,183.26,31140.0,176.9977,177.0846,176.7467,176.8915,31140.0
2020-10-30 15:20:00,183.25,183.49,183.2,183.32,22187.0,176.8819,177.1135,176.8336,176.9494,22187.0
2020-10-30 15:25:00,183.31,184.31,183.21,184.19,37236.0,176.9398,177.905,176.8433,177.7892,37236.0
2020-10-30 15:30:00,184.23,184.24,182.89,183.0,42676.0,177.8278,177.8375,176.5344,176.6406,42676.0
2020-10-30 15:35:00,182.96,183.05,182.61,183.05,52643.0,176.602,176.6888,176.2641,176.6888,52643.0
2020-10-30 15:40:00,183.11,183.32,182.89,183.17,50779.0,176.7467,176.9494,176.5344,176.8047,50779.0
2020-10-30 15:45:00,183.32,183.65,183.18,183.35,42798.0,176.9494,177.268,176.8143,176.9784,42798.0
2020-10-30 15:50:00,183.35,183.42,182.77,183.01,51099.0,176.9784,177.046,176.4186,176.6502,51099.0
2020-10-30 15:55:00,183.02,184.23,182.8,184.14,141940.0,176.6599,177.8278,176.4475,177.741,141940.0
2020-11-02 09:30:00,186.06,186.06,182.99,183.17,45924.0,179.5942,179.5942,176.6309,176.8047,45924.0
2020-11-02 09:35:00,183.65,183.82,181.88,182.52,24141.0,177.268,177.4321,175.5595,176.1772,24141.0
2020-11-02 09:40:00,182.77,182.97,181.92,182.93,31293.0,176.4186,176.6116,175.5981,176.573,31293.0
2020-11-02 09:45:00,182.84,182.97,182.0,182.78,57016.0,176.4861,176.6116,175.6753,176.4282,57016.0
2020-11-02 09:50:00,182.63,183.39,182.38,183.0,28369.0,176.2834,177.017,176.0421,176.6406,28369.0
2020-11-02 09:55:00,183.14,184.33,182.82,183.85,12225.0,176.7757,177.9243,176.4668,177.461,12225.0
2020-11-02 10:00:00,184.21,184.97,183.96,184.25,19571.0,177.8085,178.5421,177.5672,177.8471,19571.0
2020-11-02 10:05:00,184.26,184.53,184.15,184.25,12982.0,177.8568,178.1174,177.7506,177.8471,12982.0
2020-11-02 10:10:00,184.19,184.53,184.07,184.24,13512.0,177.7892,178.1174,177.6734,177.8375,13512.0
2020-11-02 10:15:00,184.24,184.47,183.91,184.1,17876.0,177.8375,178.0595,177.5189,177.7023,17876.0
2020-11-02 10:20:00,184.04,184.17,183.91,184.03,7639.0,177.6444,177.7699,177.5189,177.6348,7639.0
2020-11-02 10:25:00,184.09,184.38,183.9,183.92,6990.0,177.6927,177.9726,177.5093,177.5286,6990.0
2020-11-02 10:30:00,183.9,184.12,183.62,183.65,8290.0,177.5093,177.7216,177.239,177.268,8290.0
2020-11-02 10:35:00,183.72,183.74,183.15,183.15,4985.0,177.3355,177.3549,176.7854,176.7854,4985.0
2020-11-02 10:40:00,183.15,183.38,182.94,183.01,6600.0,176.7854,177.0074,176.5827,176.6502,6600.0
2020-11-02 10:45:00,183.03,183.03,182.42,182.57,10123.0,176.6695,176.6695,176.0807,176.2255,10123.0
2020-11-02 10:50:00,182.48,182.91,182.44,182.73,9415.0,176.1386,176.5537,176.1,176.38,9415.0
2020-11-02 10:55:00,182.84,182.84,182.01,182.03,13016.0,176.4861,176.4861,175.685,175.7043,13016.0
2020-11-02 11:00:00,181.93,183.0,181.7,182.66,15198.0,175.6078,176.6406,175.3857,176.3124,15198.0
2020-11-02 11:05:00,182.56,183.09,182.5,182.85,17110.0,176.2159,176.7274,176.1579,176.4958,17110.0
2020-11-02 11:10:00,182.72,183.1,182.34,182.97,15935.0,176.3703,176.7371,176.0035,176.6116,15935.0
2020-11-02 11:15:00,182.92,182.93,182.43,182.55,14825.0,176.5633,176.573,176.0904,176.2062,14825.0
2020-11-02 11:20:00,182.49,182.49,181.97,182.06,10354.0,176.1483,176.1483,175.6464,175.7332,10354.0
2020-11-02 11:25:00,181.97,182.78,181.9,182.78,9229.0,175.6464,176.4282,175.5788,176.4282,9229.0
2020-11-02 11:30:00,182.75,183.21,182.64,182.91,18888.0,176.3993,176.8433,176.2931,176.5537,18888.0
2020-11-02 11:35:00,183.0,183.0,182.71,182.8,10073.0,176.6406,176.6406,176.3606,176.4475,10073.0
2020-11-02 11:40:00,182.75,183.18,182.74,183.13,19569.0,176.3993,176.8143,176.3896,176.7661,19569.0
2020-11-02 11:45:00,183.18,183.18,182.53,182.67,8631.0,176.8143,176.8143,176.1869,176.322,8631.0
2020-11-02 11:50:00,182.71,182.79,182.29,182.39,11513.0,176.3606,176.4379,175.9552,176.0518,11513.0
2020-11-02 11:55:00,182.44,182.58,182.27,182.34,17865.0,176.1,176.2352,175.9359,176.0035,17865.0
2020-11-02 12:00:00,182.37,183.06,182.27,183.06,16538.0,176.0325,176.6985,175.9359,176.6985,16538.0
2020-11-02 12:05:00,183.2,183.56,183.13,183.15,12314.0,176.8336,177.1811,176.7661,176.7854,12314.0
2020-11-02 12:10:00,183.07,183.07,182.55,182.55,10591.0,176.7081,176.7081,176.2062,176.2062,10591.0
2020-11-02 12:15:00,182.63,183.07,182.6,182.67,4345.0,176.2834,176.7081,176.2545,176.322,4345.0
2020-11-02 12:20:00,182.68,182.94,182.44,182.85,4095.0,176.3317,176.5827,176.1,176.4958,4095.0
2020-11-02 12:25:00,182.91,183.01,182.67,182.94,12548.0,176.5537,176.6502,176.322,176.5827,12548.0
2020-11-02 12:30:00,183.0,183.39,182.83,183.3,59040.0,176.6406,177.017,176.4765,176.9301,59040.0
2020-11-02 12:35:00,183.42,183.6,183.22,183.41,5488.0,177.046,177.2197,176.8529,177.0363,5488.0
2020-11-02 12:40:00,183.24,183.49,182.62,182.75,6469.0,176.8722,177.1135,176.2738,176.3993,6469.0
2020-11-02 12:45:00,182.57,182.7,182.11,182.11,6389.0,176.2255,176.351,175.7815,175.7815,6389.0
2020-11-02 12:50:00,182.09,182.12,181.49,181.5,5787.0,175.7622,175.7911,175.183,175.1927,5787.0
2020-11-02 12:55:00,181.5,181.8,181.49,181.6,4576.0,175.1927,175.4823,175.183,175.2892,4576.0
2020-11-02 13:00:00,181.56,181.66,180.95,181.13,6131.0,175.2506,175.3471,174.6618,174.8356,6131.0
2020-11-02 13:05:00,181.12,181.17,180.85,181.02,8041.0,174.8259,174.8742,174.5653,174.7294,8041.0
2020-11-02 13:10:00,181.06,181.12,180.74,180.9,8287.0,174.768,174.8259,174.4591,174.6135,8287.0
2020-11-02 13:15:00,180.87,181.41,180.87,181.27,10481.0,174.5846,175.1058,174.5846,174.9707,10481.0
2020-11-02 13:20:00,181.36,181.8,181.27,181.49,20399.0,175.0576,175.4823,174.9707,175.183,20399.0
2020-11-02 13:25:00,181.55,181.69,181.29,181.69,13158.0,175.241,175.3761,174.99,175.3761,13158.0
2020-11-02 13:30:00,181.83,182.07,181.56,182.07,5543.0,175.5112,175.7429,175.2506,175.7429,5543.0
2020-11-02 13:35:00,182.09,182.09,181.79,181.83,5542.0,175.7622,175.7622,175.4726,175.5112,5542.0
2020-11-02 13:40:00,181.86,181.95,181.52,181.52,8734.0,175.5402,175.6271,175.212,175.212,8734.0
2020-11-02 13:45:00,181.58,181.7,181.35,181.6,38955.0,175.2699,175.3857,175.0479,175.2892,38955.0
2020-11-02 13:50:00,181.55,181.62,181.16,181.25,12979.0,175.241,175.3085,174.8645,174.9514,12979.0
2020-11-02 13:55:00,181.24,181.24,180.9,180.95,6306.0,174.9417,174.9417,174.6135,174.6618,6306.0
2020-11-02 14:00:00,180.94,181.3,180.91,181.18,11083.0,174.6522,174.9996,174.6232,174.8838,11083.0
2020-11-02 14:05:00,181.12,181.54,181.12,181.28,9615.0,174.8259,175.2313,174.8259,174.9803,9615.0
2020-11-02 14:10:00,181.25,181.29,180.74,180.77,28819.0,174.9514,174.99,174.4591,174.4881,28819.0
2020-11-02 14:15:00,180.67,180.68,180.47,180.68,7676.0,174.3915,174.4012,174.1985,174.4012,7676.0
2020-11-02 14:20:00,180.54,181.05,180.31,181.03,14280.0,174.2661,174.7583,174.044,174.739,14280.0
2020-11-02 14:25:00,180.95,181.29,180.95,181.14,26545.0,174.6618,174.99,174.6618,174.8452,26545.0
2020-11-02 14:30:00,181.13,181.26,180.85,181.12,42677.0,174.8356,174.961,174.5653,174.8259,42677.0
2020-11-02 14:35:00,181.17,181.71,181.16,181.62,18432.0,174.8742,175.3954,174.8645,175.3085,18432.0
2020-11-02 14:40:00,181.57,182.13,181.54,182.13,11605.0,175.2603,175.8008,175.2313,175.8008,11605.0
2020-11-02 14:45:00,182.06,182.59,182.02,182.08,13194.0,175.7332,176.2448,175.6946,175.7525,13194.0
2020-11-02 14:50:00,182.05,182.26,181.55,181.6,11050.0,175.7236,175.9263,175.241,175.2892,11050.0
2020-11-02 14:55:00,181.69,181.91,181.34,181.91,15546.0,175.3761,175.5884,175.0383,175.5884,15546.0
2020-11-02 15:00:00,181.91,182.65,181.9,182.44,18960.0,175.5884,176.3027,175.5788,176.1,18960.0
2020-11-02 15:05:00,182.4,182.4,182.04,182.04,9997.0,176.0614,176.0614,175.7139,175.7139,9997.0
2020-11-02 15:10:00,182.11,182.28,181.86,182.1,17202.0,175.7815,175.9456,175.5402,175.7718,17202.0
2020-11-02 15:15:00,182.18,182.47,181.92,182.06,20383.0,175.8491,176.129,175.5981,175.7332,20383.0
2020-11-02 15:20:00,181.96,182.01,181.36,181.45,9665.0,175.6367,175.685,175.0576,175.1444,9665.0
2020-11-02 15:25:00,181.41,181.57,181.23,181.45,13296.0,175.1058,175.2603,174.9321,175.1444,13296.0
2020-11-02 15:30:00,181.5,181.82,181.02,181.07,19793.0,175.1927,175.5016,174.7294,174.7776,19793.0
2020-11-02 15:35:00,181.09,181.32,180.84,181.15,18411.0,174.7969,175.019,174.5556,174.8549,18411.0
2020-11-02 15:40:00,181.2,181.21,180.89,180.92,93191.0,174.9031,174.9128,174.6039,174.6329,93191.0
2020-11-02 15:45:00,180.99,181.44,180.95,181.35,32286.0,174.7004,175.1348,174.6618,175.0479,32286.0
2020-11-02 15:50:00,181.33,181.43,180.69,180.78,53379.0,175.0286,175.1251,174.4108,174.4977,53379.0
2020-11-02 15:55:00,180.81,180.81,180.43,180.64,159052.0,174.5267,174.5267,174.1599,174.3626,159052.0
2020-11-03 09:30:00,182.83,183.45,181.84,181.87,21315.0,176.4765,177.0749,175.5209,175.5498,21315.0
2020-11-03 09:35:00,182.06,182.24,181.16,182.06,8236.0,175.7332,175.907,174.8645,175.7332,8236.0
2020-11-03 09:40:00,181.96,182.47,181.48,181.48,15666.0,175.6367,176.129,175.1734,175.1734,15666.0
2020-11-03 09:45:00,181.45,181.78,181.12,181.52,17058.0,175.1444,175.463,174.8259,175.212,17058.0
2020-11-03 09:50:00,181.53,182.03,181.31,181.73,30719.0,175.2217,175.7043,175.0093,175.4147,30719.0
2020-11-03 09:55:00,181.75,181.79,181.02,181.16,9572.0,175.434,175.4726,174.7294,174.8645,9572.0
2020-11-03 10:00:00,181.14,181.81,180.99,181.81,17048.0,174.8452,175.4919,174.7004,175.4919,17048.0
2020-11-03 10:05:00,181.99,182.79,181.87,182.57,12755.0,175.6657,176.4379,175.5498,176.2255,12755.0
2020-11-03 10:10:00,182.43,183.1,182.27,182.94,11649.0,176.0904,176.7371,175.9359,176.5827,11649.0
2020-11-03 10:15:00,182.94,184.32,182.92,184.1,21923.0,176.5827,177.9147,176.5633,177.7023,21923.0
2020-11-03 10:20:00,184.0,184.06,183.16,183.45,19960.0,177.6058,177.6637,176.795,177.0749,19960.0
2020-11-03 10:25:00,183.32,183.65,182.81,182.99,50821.0,176.9494,177.268,176.4572,176.6309,50821.0
2020-11-03 10:30:00,182.99,183.53,182.63,183.15,37968.0,176.6309,177.1522,176.2834,176.7854,37968.0
2020-11-03 10:35:00,183.08,183.23,182.78,182.94,20357.0,176.7178,176.8626,176.4282,176.5827,20357.0
2020-11-03 10:40:00,182.78,182.89,182.45,182.62,14071.0,176.4282,176.5344,176.1097,176.2738,14071.0
2020-11-03 10:45:00,182.68,182.76,182.51,182.54,9575.0,176.3317,176.4089,176.1676,176.1966,9575.0
2020-11-03 10:50:00,182.54,182.76,182.27,182.28,9270.0,176.1966,176.4089,175.9359,175.9456,9270.0
2020-11-03 10:55:00,182.26,182.55,182.15,182.43,8680.0,175.9263,176.2062,175.8201,176.0904,8680.0
2020-11-03 11:00:00,182.43,182.74,182.04,182.18,11999.0,176.0904,176.3896,175.7139,175.8491,11999.0
2020-11-03 11:05:00,182.24,182.45,182.07,182.17,7690.0,175.907,176.1097,175.7429,175.8394,7690.0
2020-11-03 11:10:00,182.13,182.15,181.66,181.66,8725.0,175.8008,175.8201,175.3471,175.3471,8725.0
2020-11-03 11:15:00,181.71,182.0,181.56,181.61,12100.0,175.3954,175.6753,175.2506,175.2989,12100.0
2020-11-03 11:20:00,181.54,181.77,181.44,181.57,18778.0,175.2313,175.4533,175.1348,175.2603,18778.0
2020-11-03 11:25:00,181.61,182.34,181.61,182.01,32545.0,175.2989,176.0035,175.2989,175.685,32545.0
2020-11-03 11:30:00,182.1,182.39,182.0,182.39,30929.0,175.7718,176.0518,175.6753,176.0518,30929.0
2020-11-03 11:35:00,182.3,182.78,182.03,182.71,20879.0,175.9649,176.4282,175.7043,176.3606,20879.0
2020-11-03 11:40:00,182.81,183.57,182.44,183.55,74490.0,176.4572,177.1908,176.1,177.1715,74490.0
2020-11-03 11:45:00,183.58,183.83,183.21,183.33,17363.0,177.2004,177.4417,176.8433,176.9591,17363.0
2020-11-03 11:50:00,183.16,183.17,182.62,182.62,6665.0,176.795,176.8047,176.2738,176.2738,6665.0
2020-11-03 11:55:00,182.62,182.91,182.55,182.65,3516.0,176.2738,176.5537,176.2062,176.3027,3516.0
2020-11-03 12:00:00,182.8,183.01,182.58,182.66,8057.0,176.4475,176.6502,176.2352,176.3124,8057.0
2020-11-03 12:05:00,182.59,183.28,182.5,183.21,7274.0,176.2448,176.9108,176.1579,176.8433,7274.0
2020-11-03 12:10:00,183.14,183.14,182.75,182.82,1866.0,176.7757,176.7757,176.3993,176.4668,1866.0
2020-11-03 12:15:00,182.69,183.05,182.58,183.05,13039.0,176.3413,176.6888,176.2352,176.6888,13039.0
2020-11-03 12:20:00,183.05,183.25,182.89,182.94,5387.0,176.6888,176.8819,176.5344,176.5827,5387.0
2020-11-03 12:25:00,182.83,183.05,182.43,183.05,15575.0,176.4765,176.6888,176.0904,176.6888,15575.0
2020-11-03 12:30:00,183.02,183.86,182.99,183.8,7520.0,176.6599,177.4707,176.6309,177.4128,7520.0
2020-11-03 12:35:00,183.75,183.75,183.18,183.24,7562.0,177.3645,177.3645,176.8143,176.8722,7562.0
2020-11-03 12:40:00,183.22,183.45,183.22,183.26,6188.0,176.8529,177.0749,176.8529,176.8915,6188.0
2020-11-03 12:45:00,183.3,183.6,183.02,183.52,8084.0,176.9301,177.2197,176.6599,177.1425,8084.0
2020-11-03 12:50:00,183.46,183.53,183.0,183.09,7247.0,177.0846,177.1522,176.6406,176.7274,7247.0
2020-11-03 12:55:00,183.06,183.31,183.06,183.24,6731.0,176.6985,176.9398,176.6985,176.8722,6731.0
2020-11-03 13:00:00,183.24,183.78,183.18,183.41,11676.0,176.8722,177.3935,176.8143,177.0363,11676.0
2020-11-03 13:05:00,183.49,183.61,183.25,183.57,22046.0,177.1135,177.2294,176.8819,177.1908,22046.0
2020-11-03 13:10:00,183.49,183.64,183.45,183.59,11146.0,177.1135,177.2583,177.0749,177.2101,11146.0
2020-11-03 13:15:00,183.52,183.52,183.24,183.33,11952.0,177.1425,177.1425,176.8722,176.9591,11952.0
2020-11-03 13:20:00,183.33,183.49,183.24,183.41,16443.0,176.9591,177.1135,176.8722,177.0363,16443.0
2020-11-03 13:25:00,183.37,183.37,183.2,183.25,6614.0,176.9977,176.9977,176.8336,176.8819,6614.0
2020-11-03 13:30:00,183.25,183.49,183.17,183.19,8921.0,176.8819,177.1135,176.8047,176.824,8921.0
2020-11-03 13:35:00,183.19,183.39,183.03,183.11,12061.0,176.824,177.017,176.6695,176.7467,12061.0
2020-11-03 13:40:00,183.05,183.23,182.98,183.23,5186.0,176.6888,176.8626,176.6213,176.8626,5186.0
2020-11-03 13:45:00,183.18,183.18,182.78,182.78,3054.0,176.8143,176.8143,176.4282,176.4282,3054.0
2020-11-03 13:50:00,182.71,182.73,182.41,182.5,9322.0,176.3606,176.38,176.0711,176.1579,9322.0
2020-11-03 13:55:00,182.47,182.53,182.0,182.0,10209.0,176.129,176.1869,175.6753,175.6753,10209.0
2020-11-03 14:00:00,181.94,182.34,181.85,181.85,11662.0,175.6174,176.0035,175.5305,175.5305,11662.0
2020-11-03 14:05:00,181.93,182.05,181.52,181.52,6748.0,175.6078,175.7236,175.212,175.212,6748.0
2020-11-03 14:10:00,181.61,181.72,181.45,181.5,12575.0,175.2989,175.405,175.1444,175.1927,12575.0
2020-11-03 14:15:00,181.48,181.52,181.1,181.31,22463.0,175.1734,175.212,174.8066,175.0093,22463.0
2020-11-03 14:20:00,181.31,181.36,180.79,180.94,11555.0,175.0093,175.0576,174.5074,174.6522,11555.0
2020-11-03 14:25:00,180.88,180.91,180.66,180.87,9248.0,174.5942,174.6232,174.3819,174.5846,9248.0
2020-11-03 14:30:00,180.81,181.41,180.81,181.05,40490.0,174.5267,175.1058,174.5267,174.7583,40490.0
2020-11-03 14:35:00,181.1,181.24,180.81,180.92,12880.0,174.8066,174.9417,174.5267,174.6329,12880.0
2020-11-03 14:40:00,180.91,181.0,180.72,180.91,25518.0,174.6232,174.7101,174.4398,174.6232,25518.0
2020-11-03 14:45:00,180.93,181.21,180.92,181.09,8781.0,174.6425,174.9128,174.6329,174.7969,8781.0
2020-11-03 14:50:00,181.09,181.18,180.76,181.01,23330.0,174.7969,174.8838,174.4784,174.7197,23330.0
2020-11-03 14:55:00,180.95,181.12,180.77,181.06,15585.0,174.6618,174.8259,174.4881,174.768,15585.0
2020-11-03 15:00:00,181.02,181.2,180.7,181.1,19918.0,174.7294,174.9031,174.4205,174.8066,19918.0
2020-11-03 15:05:00,181.0,181.01,180.77,180.88,17724.0,174.7101,174.7197,174.4881,174.5942,17724.0
2020-11-03 15:10:00,180.85,181.09,180.57,180.59,32664.0,174.5653,174.7969,174.295,174.3143,32664.0
2020-11-03 15:15:00,180.59,180.64,180.1,180.11,15839.0,174.3143,174.3626,173.8413,173.851,15839.0
2020-11-03 15:20:00,180.12,180.33,180.07,180.25,38770.0,173.8607,174.0634,173.8124,173.9861,38770.0
2020-11-03 15:25:00,180.31,180.68,180.26,180.5,15215.0,174.044,174.4012,173.9958,174.2274,15215.0
2020-11-03 15:30:00,180.5,180.87,180.5,180.65,16322.0,174.2274,174.5846,174.2274,174.3722,16322.0
2020-11-03 15:35:00,180.65,180.69,179.9,180.13,41965.0,174.3722,174.4108,173.6483,173.8703,41965.0
2020-11-03 15:40:00,180.14,180.61,180.13,180.42,45643.0,173.88,174.3336,173.8703,174.1502,45643.0
2020-11-03 15:45:00,180.4,180.53,180.27,180.44,45600.0,174.1309,174.2564,174.0054,174.1695,45600.0
2020-11-03 15:50:00,180.34,180.57,180.25,180.35,55749.0,174.073,174.295,173.9861,174.0827,55749.0
2020-11-03 15:55:00,180.36,180.45,179.82,179.96,125318.0,174.0923,174.1792,173.5711,173.7062,125318.0
2020-11-04 09:30:00,179.52,181.3,179.52,180.0,28178.0,173.2815,174.9996,173.2815,173.7448,28178.0
2020-11-04 09:35:00,180.12,181.25,180.08,180.53,40822.0,173.8607,174.9514,173.822,174.2564,40822.0
2020-11-04 09:40:00,180.33,180.93,179.61,180.04,128381.0,174.0634,174.6425,173.3684,173.7834,128381.0
2020-11-04 09:45:00,180.07,182.0,180.07,181.95,16344.0,173.8124,175.6753,173.8124,175.6271,16344.0
2020-11-04 09:50:00,182.0,182.87,181.46,182.64,203923.0,175.6753,176.5151,175.1541,176.2931,203923.0
2020-11-04 09:55:00,182.58,183.05,181.59,182.97,87982.0,176.2352,176.6888,175.2796,176.6116,87982.0
2020-11-04 10:00:00,183.03,183.74,182.9,183.46,25422.0,176.6695,177.3549,176.544,177.0846,25422.0
2020-11-04 10:05:00,183.46,183.86,183.17,183.42,28577.0,177.0846,177.4707,176.8047,177.046,28577.0
2020-11-04 10:10:00,183.42,184.2,183.35,184.2,42457.0,177.046,177.7989,176.9784,177.7989,42457.0
2020-11-04 10:15:00,184.21,185.06,183.84,184.1,15968.0,177.8085,178.629,177.4514,177.7023,15968.0
2020-11-04 10:20:00,184.2,184.41,183.55,183.64,13484.0,177.7989,178.0016,177.1715,177.2583,13484.0
2020-11-04 10:25:00,183.63,183.8,182.8,182.94,24582.0,177.2487,177.4128,176.4475,176.5827,24582.0
2020-11-04 10:30:00,182.92,183.22,182.73,182.79,7201.0,176.5633,176.8529,176.38,176.4379,7201.0
2020-11-04 10:35:00,182.79,183.26,182.6,183.23,24142.0,176.4379,176.8915,176.2545,176.8626,24142.0
2020-11-04 10:40:00,183.23,184.07,183.08,183.99,10772.0,176.8626,177.6734,176.7178,177.5962,10772.0
2020-11-04 10:45:00,183.91,184.5,183.74,184.28,13406.0,177.5189,178.0884,177.3549,177.8761,13406.0
2020-11-04 10:50:00,184.14,184.66,183.93,184.45,13907.0,177.741,178.2429,177.5383,178.0402,13907.0
2020-11-04 10:55:00,184.45,184.52,183.77,183.81,13876.0,178.0402,178.1077,177.3838,177.4224,13876.0
2020-11-04 11:00:00,183.8,183.8,183.24,183.42,5529.0,177.4128,177.4128,176.8722,177.046,5529.0
2020-11-04 11:05:00,183.48,183.53,182.78,182.78,7799.0,177.1039,177.1522,176.4282,176.4282,7799.0
2020-11-04 11:10:00,182.72,182.72,182.09,182.16,9305.0,176.3703,176.3703,175.7622,175.8298,9305.0
2020-11-04 11:15:00,182.24,182.42,181.87,182.24,15471.0,175.907,176.0807,175.5498,175.907,15471.0
2020-11-04 11:20:00,182.2,183.05,181.64,182.69,10978.0,175.8684,176.6888,175.3278,176.3413,10978.0
2020-11-04 11:25:00,182.8,182.87,182.0,182.01,10231.0,176.4475,176.5151,175.6753,175.685,10231.0
2020-11-04 11:30:00,182.14,182.47,181.63,182.03,25412.0,175.8105,176.129,175.3182,175.7043,25412.0
2020-11-04 11:35:00,181.98,182.33,181.88,182.05,10747.0,175.656,175.9939,175.5595,175.7236,10747.0
2020-11-04 11:40:00,182.13,182.45,181.61,181.67,16711.0,175.8008,176.1097,175.2989,175.3568,16711.0
2020-11-04 11:45:00,181.8,182.33,181.73,182.08,13098.0,175.4823,175.9939,175.4147,175.7525,13098.0
2020-11-04 11:50:00,181.99,182.42,181.7,182.34,10274.0,175.6657,176.0807,175.3857,176.0035,10274.0
2020-11-04 11:55:00,182.49,183.05,182.41,182.78,12577.0,176.1483,176.6888,176.0711,176.4282,12577.0
2020-11-04 12:00:00,182.86,183.0,182.23,182.24,40903.0,176.5054,176.6406,175.8973,175.907,40903.0
2020-11-04 12:05:00,182.3,182.45,182.05,182.22,20349.0,175.9649,176.1097,175.7236,175.8877,20349.0
2020-11-04 12:10:00,182.37,182.62,182.25,182.34,8459.0,176.0325,176.2738,175.9166,176.0035,8459.0
2020-11-04 12:15:00,182.5,182.84,182.3,182.55,10386.0,176.1579,176.4861,175.9649,176.2062,10386.0
2020-11-04 12:20:00,182.45,182.95,182.32,182.83,11617.0,176.1097,176.5923,175.9842,176.4765,11617.0
2020-11-04 12:25:00,182.87,183.01,182.29,182.3,10835.0,176.5151,176.6502,175.9552,175.9649,10835.0
2020-11-04 12:30:00,182.33,182.89,182.25,182.74,72477.0,175.9939,176.5344,175.9166,176.3896,72477.0
2020-11-04 12:35:00,182.77,183.8,182.68,183.62,9852.0,176.4186,177.4128,176.3317,177.239,9852.0
2020-11-04 12:40:00,183.62,184.35,183.59,184.24,6973.0,177.239,177.9437,177.2101,177.8375,6973.0
2020-11-04 12:45:00,184.21,184.45,184.01,184.3,14538.0,177.8085,178.0402,177.6155,177.8954,14538.0
2020-11-04 12:50:00,184.32,184.63,184.3,184.46,8284.0,177.9147,178.2139,177.8954,178.0498,8284.0
2020-11-04 12:55:00,184.5,184.67,184.33,184.53,8214.0,178.0884,178.2525,177.9243,178.1174,8214.0
2020-11-04 13:00:00,184.57,184.86,184.47,184.54,5424.0,178.156,178.4359,178.0595,178.1271,5424.0
2020-11-04 13:05:00,184.61,184.91,184.6,184.68,9236.0,178.1946,178.4842,178.185,178.2622,9236.0
2020-11-04 13:10:00,184.74,184.9,184.63,184.76,7110.0,178.3201,178.4745,178.2139,178.3394,7110.0
2020-11-04 13:15:00,184.77,184.87,184.5,184.71,9663.0,178.3491,178.4456,178.0884,178.2911,9663.0
2020-11-04 13:20:00,184.58,184.9,184.55,184.9,9038.0,178.1657,178.4745,178.1367,178.4745,9038.0
2020-11-04 13:25:00,184.88,184.9,184.58,184.75,10858.0,178.4552,178.4745,178.1657,178.3298,10858.0
2020-11-04 13:30:00,184.68,185.57,184.62,185.57,11480.0,178.2622,179.1213,178.2043,179.1213,11480.0
2020-11-04 13:35:00,185.57,185.72,185.28,185.68,7968.0,179.1213,179.266,178.8413,179.2274,7968.0
2020-11-04 13:40:00,185.72,185.89,185.32,185.89,13680.0,179.266,179.4301,178.8799,179.4301,13680.0
2020-11-04 13:45:00,185.97,186.07,185.65,185.65,3903.0,179.5074,179.6039,179.1985,179.1985,3903.0
2020-11-04 13:50:00,185.59,185.98,185.59,185.83,6111.0,179.1406,179.517,179.1406,179.3722,6111.0
2020-11-04 13:55:00,185.76,186.18,185.67,185.98,5824.0,179.3047,179.7101,179.2178,179.517,5824.0
2020-11-04 14:00:00,185.99,186.38,185.92,185.95,11378.0,179.5267,179.9031,179.4591,179.4881,11378.0
2020-11-04 14:05:00,185.97,186.25,185.9,186.06,8931.0,179.5074,179.7776,179.4398,179.5942,8931.0
2020-11-04 14:10:00,186.12,186.14,185.73,185.78,10174.0,179.6521,179.6715,179.2757,179.324,10174.0
2020-11-04 14:15:00,185.73,186.02,185.72,185.95,12287.0,179.2757,179.5556,179.266,179.4881,12287.0
2020-11-04 14:20:00,185.96,186.01,185.4,185.6,50075.0,179.4977,179.546,178.9572,179.1502,50075.0
2020-11-04 14:25:00,185.64,185.95,185.61,185.93,9930.0,179.1888,179.4881,179.1599,179.4687,9930.0
2020-11-04 14:30:00,185.98,186.17,185.95,186.17,14913.0,179.517,179.7004,179.4881,179.7004,14913.0
2020-11-04 14:35:00,186.17,186.36,186.13,186.15,11251.0,179.7004,179.8838,179.6618,179.6811,11251.0
2020-11-04 14:40:00,186.17,186.38,185.9,186.37,15306.0,179.7004,179.9031,179.4398,179.8935,15306.0
2020-11-04 14:45:00,186.41,186.53,185.94,186.06,15963.0,179.9321,180.0479,179.4784,179.5942,15963.0
2020-11-04 14:50:00,186.15,186.64,186.13,186.48,10373.0,179.6811,180.1541,179.6618,179.9996,10373.0
2020-11-04 14:55:00,186.4,186.54,185.76,185.79,19786.0,179.9224,180.0576,179.3047,179.3336,19786.0
2020-11-04 15:00:00,185.8,185.99,184.8,185.0,23645.0,179.3433,179.5267,178.378,178.5711,23645.0
2020-11-04 15:05:00,184.93,185.0,184.12,184.19,28586.0,178.5035,178.5711,177.7216,177.7892,28586.0
2020-11-04 15:10:00,184.15,184.35,183.99,184.06,21808.0,177.7506,177.9437,177.5962,177.6637,21808.0
2020-11-04 15:15:00,184.06,184.14,183.92,184.11,19529.0,177.6637,177.741,177.5286,177.712,19529.0
2020-11-04 15:20:00,184.11,184.64,184.07,184.59,19838.0,177.712,178.2236,177.6734,178.1753,19838.0
2020-11-04 15:25:00,184.59,184.87,184.21,184.36,25407.0,178.1753,178.4456,177.8085,177.9533,25407.0
2020-11-04 15:30:00,184.44,184.64,184.2,184.64,29104.0,178.0305,178.2236,177.7989,178.2236,29104.0
2020-11-04 15:35:00,184.57,185.0,184.51,184.85,46937.0,178.156,178.5711,178.0981,178.4263,46937.0
2020-11-04 15:40:00,184.85,185.28,184.74,185.23,55028.0,178.4263,178.8413,178.3201,178.7931,55028.0
2020-11-04 15:45:00,185.15,185.25,184.44,184.71,60335.0,178.7159,178.8124,178.0305,178.2911,60335.0
2020-11-04 15:50:00,184.57,184.57,183.52,183.75,67747.0,178.156,178.156,177.1425,177.3645,67747.0
2020-11-04 15:55:00,183.54,183.68,183.11,183.48,108233.0,177.1618,177.2969,176.7467,177.1039,108233.0
2020-11-05 09:30:00,186.15,186.82,185.03,186.54,16579.0,179.6811,180.3278,178.6,180.0576,16579.0
2020-11-05 09:35:00,186.73,187.1,186.36,186.47,17144.0,180.2409,180.5981,179.8838,179.99,17144.0
2020-11-05 09:40:00,186.23,186.23,184.77,185.21,2402.0,179.7583,179.7583,178.3491,178.7738,2402.0
2020-11-05 09:45:00,185.51,185.81,184.71,184.84,3050.0,179.0633,179.3529,178.2911,178.4166,3050.0
2020-11-05 09:50:00,185.05,185.1,184.22,184.61,7194.0,178.6193,178.6676,177.8182,178.1946,7194.0
2020-11-05 09:55:00,184.53,185.1,184.42,184.69,8308.0,178.1174,178.6676,178.0112,178.2718,8308.0
2020-11-05 10:00:00,184.47,184.95,184.2,184.64,19088.0,178.0595,178.5228,177.7989,178.2236,19088.0
2020-11-05 10:05:00,184.9,185.87,184.84,185.87,4236.0,178.4745,179.4108,178.4166,179.4108,4236.0
2020-11-05 10:10:00,185.79,186.26,185.51,186.15,7928.0,179.3336,179.7873,179.0633,179.6811,7928.0
2020-11-05 10:15:00,186.22,186.92,186.17,186.92,5707.0,179.7487,180.4243,179.7004,180.4243,5707.0
2020-11-05 10:20:00,187.02,187.76,186.86,187.76,7864.0,180.5209,181.2352,180.3664,181.2352,7864.0
2020-11-05 10:25:00,187.66,187.74,187.25,187.57,7753.0,181.1386,181.2158,180.7429,181.0518,7753.0
2020-11-05 10:30:00,187.43,187.72,187.26,187.43,33252.0,180.9166,181.1965,180.7525,180.9166,33252.0
2020-11-05 10:35:00,187.37,187.7,187.12,187.36,34995.0,180.8587,181.1772,180.6174,180.8491,34995.0
2020-11-05 10:40:00,187.56,187.73,187.29,187.49,7713.0,181.0421,181.2062,180.7815,180.9745,7713.0
2020-11-05 10:45:00,187.44,187.7,187.44,187.57,10402.0,180.9263,181.1772,180.9263,181.0518,10402.0
2020-11-05 10:50:00,187.55,187.75,187.46,187.59,9232.0,181.0325,181.2255,180.9456,181.0711,9232.0
2020-11-05 10:55:00,187.58,188.03,187.41,187.75,12983.0,181.0614,181.4958,180.8973,181.2255,12983.0
2020-11-05 11:00:00,187.79,187.81,187.33,187.34,17949.0,181.2641,181.2834,180.8201,180.8297,17949.0
2020-11-05 11:05:00,187.37,187.49,187.06,187.21,6824.0,180.8587,180.9745,180.5595,180.7043,6824.0
2020-11-05 11:10:00,187.03,187.08,186.48,186.63,10102.0,180.5305,180.5788,179.9996,180.1444,10102.0
2020-11-05 11:15:00,186.63,186.93,186.55,186.78,7569.0,180.1444,180.434,180.0672,180.2892,7569.0
2020-11-05 11:20:00,186.73,186.8,186.46,186.66,8943.0,180.2409,180.3085,179.9803,180.1734,8943.0
2020-11-05 11:25:00,186.66,186.66,186.19,186.36,4530.0,180.1734,180.1734,179.7197,179.8838,4530.0
2020-11-05 11:30:00,186.36,186.47,186.09,186.46,9898.0,179.8838,179.99,179.6232,179.9803,9898.0
2020-11-05 11:35:00,186.33,186.4,185.9,186.05,9641.0,179.8548,179.9224,179.4398,179.5846,9641.0
2020-11-05 11:40:00,186.1,186.34,185.96,186.1,9631.0,179.6328,179.8645,179.4977,179.6328,9631.0
2020-11-05 11:45:00,186.03,186.3,185.98,186.22,10298.0,179.5653,179.8259,179.517,179.7487,10298.0
2020-11-05 11:50:00,186.15,186.4,185.93,186.09,16977.0,179.6811,179.9224,179.4687,179.6232,16977.0
2020-11-05 11:55:00,186.19,186.61,186.19,186.51,6475.0,179.7197,180.1251,179.7197,180.0286,6475.0
2020-11-05 12:00:00,186.38,187.09,186.38,186.91,10831.0,179.9031,180.5884,179.9031,180.4147,10831.0
2020-11-05 12:05:00,186.91,186.97,186.19,186.19,15042.0,180.4147,180.4726,179.7197,179.7197,15042.0
2020-11-05 12:10:00,186.34,186.52,185.92,186.03,5584.0,179.8645,180.0382,179.4591,179.5653,5584.0
2020-11-05 12:15:00,185.86,185.86,185.14,185.46,8673.0,179.4012,179.4012,178.7062,179.0151,8673.0
2020-11-05 12:20:00,185.34,185.34,185.09,185.11,4985.0,178.8993,178.8993,178.6579,178.6772,4985.0
2020-11-05 12:25:00,185.18,185.31,185.06,185.17,5074.0,178.7448,178.8703,178.629,178.7352,5074.0
2020-11-05 12:30:00,185.13,185.46,185.02,185.26,5052.0,178.6965,179.0151,178.5904,178.822,5052.0
2020-11-05 12:35:00,185.27,185.71,185.26,185.71,6391.0,178.8317,179.2564,178.822,179.2564,6391.0
2020-11-05 12:40:00,185.59,185.78,185.52,185.66,6830.0,179.1406,179.324,179.073,179.2081,6830.0
2020-11-05 12:45:00,185.66,186.08,185.65,186.0,5257.0,179.2081,179.6135,179.1985,179.5363,5257.0
2020-11-05 12:50:00,186.01,186.02,185.64,186.02,5080.0,179.546,179.5556,179.1888,179.5556,5080.0
2020-11-05 12:55:00,186.02,186.29,186.02,186.19,3468.0,179.5556,179.8162,179.5556,179.7197,3468.0
2020-11-05 13:00:00,186.27,186.51,186.22,186.28,8142.0,179.7969,180.0286,179.7487,179.8066,8142.0
2020-11-05 13:05:00,186.24,186.67,186.24,186.39,7541.0,179.768,180.183,179.768,179.9128,7541.0
2020-11-05 13:10:00,186.38,186.53,186.18,186.28,5971.0,179.9031,180.0479,179.7101,179.8066,5971.0
2020-11-05 13:15:00,186.33,186.33,186.0,186.23,3829.0,179.8548,179.8548,179.5363,179.7583,3829.0
2020-11-05 13:20:00,186.29,186.3,185.97,186.12,5750.0,179.8162,179.8259,179.5074,179.6521,5750.0
2020-11-05 13:25:00,186.1,186.35,185.88,186.3,13804.0,179.6328,179.8742,179.4205,179.8259,13804.0
2020-11-05 13:30:00,186.34,186.7,186.34,186.4,7745.0,179.8645,180.212,179.8645,179.9224,7745.0
2020-11-05 13:35:00,186.39,186.63,186.34,186.46,5859.0,179.9128,180.1444,179.8645,179.9803,5859.0
2020-11-05 13:40:00,186.5,186.66,186.38,186.52,4810.0,180.0189,180.1734,179.9031,180.0382,4810.0
2020-11-05 13:45:00,186.45,186.45,186.21,186.24,4428.0,179.9707,179.9707,179.739,179.768,4428.0
2020-11-05 13:50:00,186.28,186.43,186.17,186.27,3318.0,179.8066,179.9514,179.7004,179.7969,3318.0
2020-11-05 13:55:00,186.23,186.42,185.97,186.19,3638.0,179.7583,179.9417,179.5074,179.7197,3638.0
2020-11-05 14:00:00,186.19,186.53,185.71,186.09,5672.0,179.7197,180.0479,179.2564,179.6232,5672.0
2020-11-05 14:05:00,186.18,186.18,185.29,185.57,7143.0,179.7101,179.7101,178.851,179.1213,7143.0
2020-11-05 14:10:00,185.45,185.72,185.2,185.54,15548.0,179.0054,179.266,178.7641,179.0923,15548.0
2020-11-05 14:15:00,185.57,185.96,185.57,185.96,4125.0,179.1213,179.4977,179.1213,179.4977,4125.0
2020-11-05 14:20:00,185.87,186.37,185.74,186.21,8916.0,179.4108,179.8935,179.2854,179.739,8916.0
2020-11-05 14:25:00,186.21,186.52,186.2,186.47,7184.0,179.739,180.0382,179.7294,179.99,7184.0
2020-11-05 14:30:00,186.44,187.07,186.43,186.87,8914.0,179.961,180.5691,179.9514,180.3761,8914.0
2020-11-05 14:35:00,186.91,186.98,186.41,186.81,7625.0,180.4147,180.4823,179.9321,180.3182,7625.0
2020-11-05 14:40:00,186.83,186.93,186.7,186.93,3410.0,180.3375,180.434,180.212,180.434,3410.0
2020-11-05 14:45:00,186.87,187.16,186.84,186.88,7426.0,180.3761,180.656,180.3471,180.3857,7426.0
2020-11-05 14:50:00,186.82,187.17,186.76,187.11,5827.0,180.3278,180.6657,180.2699,180.6077,5827.0
2020-11-05 14:55:00,187.11,187.41,186.99,187.36,10226.0,180.6077,180.8973,180.4919,180.8491,10226.0
2020-11-05 15:00:00,187.32,187.32,186.67,186.81,10139.0,180.8104,180.8104,180.183,180.3182,10139.0
2020-11-05 15:05:00,186.81,187.02,186.58,186.76,8332.0,180.3182,180.5209,180.0962,180.2699,8332.0
2020-11-05 15:10:00,186.77,187.03,186.53,186.53,7601.0,180.2796,180.5305,180.0479,180.0479,7601.0
2020-11-05 15:15:00,186.58,186.83,186.43,186.67,10987.0,180.0962,180.3375,179.9514,180.183,10987.0
2020-11-05 15:20:00,186.62,186.95,186.6,186.91,8222.0,180.1348,180.4533,180.1155,180.4147,8222.0
2020-11-05 15:25:00,186.97,187.02,186.75,187.02,9841.0,180.4726,180.5209,180.2603,180.5209,9841.0
2020-11-05 15:30:00,187.0,187.07,186.48,186.61,14600.0,180.5016,180.5691,179.9996,180.1251,14600.0
2020-11-05 15:35:00,186.56,186.66,186.31,186.36,17924.0,180.0769,180.1734,179.8355,179.8838,17924.0
2020-11-05 15:40:00,186.36,186.5,186.23,186.34,20752.0,179.8838,180.0189,179.7583,179.8645,20752.0
2020-11-05 15:45:00,186.3,186.39,185.76,185.81,34384.0,179.8259,179.9128,179.3047,179.3529,34384.0
2020-11-05 15:50:00,185.78,186.0,185.58,185.8,36583.0,179.324,179.5363,179.1309,179.3433,36583.0
2020-11-05 15:55:00,185.82,185.88,185.39,185.48,114036.0,179.3626,179.4205,178.9475,179.0344,114036.0
2020-11-06 09:30:00,186.46,186.65,185.07,185.73,15069.0,179.9803,180.1637,178.6386,179.2757,15069.0
2020-11-06 09:35:00,185.6,185.63,184.67,184.97,8528.0,179.1502,179.1792,178.2525,178.5421,8528.0
2020-11-06 09:40:00,185.03,186.13,185.03,185.67,2025.0,178.6,179.6618,178.6,179.2178,2025.0
2020-11-06 09:45:00,185.5,186.41,185.19,186.26,1200.0,179.0537,179.9321,178.7545,179.7873,1200.0
2020-11-06 09:50:00,186.14,186.82,186.14,186.48,12104.0,179.6715,180.3278,179.6715,179.9996,12104.0
2020-11-06 09:55:00,186.9,187.08,186.32,186.73,7293.0,180.405,180.5788,179.8452,180.2409,7293.0
2020-11-06 10:00:00,186.72,186.97,186.2,186.27,6140.0,180.2313,180.4726,179.7294,179.7969,6140.0
2020-11-06 10:05:00,186.09,186.77,185.93,186.77,4096.0,179.6232,180.2796,179.4687,180.2796,4096.0
2020-11-06 10:10:00,186.75,186.92,186.3,186.46,12914.0,180.2603,180.4243,179.8259,179.9803,12914.0
2020-11-06 10:15:00,186.47,186.63,186.17,186.56,8046.0,179.99,180.1444,179.7004,180.0769,8046.0
2020-11-06 10:20:00,186.56,187.51,186.55,187.46,7734.0,180.0769,180.9938,180.0672,180.9456,7734.0
2020-11-06 10:25:00,187.49,187.62,187.1,187.56,9856.0,180.9745,181.1,180.5981,181.0421,9856.0
2020-11-06 10:30:00,187.56,188.53,187.55,188.29,10167.0,181.0421,181.9784,181.0325,181.7467,10167.0
2020-11-06 10:35:00,188.4,188.48,188.2,188.28,8375.0,181.8529,181.9301,181.6599,181.7371,8375.0
2020-11-06 10:40:00,188.22,188.48,188.1,188.3,4410.0,181.6792,181.9301,181.5633,181.7564,4410.0
2020-11-06 10:45:00,188.22,188.33,187.92,188.32,5893.0,181.6792,181.7853,181.3896,181.7757,5893.0
2020-11-06 10:50:00,188.28,188.75,188.21,188.62,8458.0,181.7371,182.1908,181.6695,182.0653,8458.0
2020-11-06 10:55:00,188.55,188.7,188.14,188.27,31696.0,181.9977,182.1425,181.6019,181.7274,31696.0
2020-11-06 11:00:00,188.22,189.15,188.15,189.14,8977.0,181.6792,182.5768,181.6116,182.5672,8977.0
2020-11-06 11:05:00,189.28,189.52,188.94,189.46,8665.0,182.7023,182.934,182.3741,182.8761,8665.0
2020-11-06 11:10:00,189.46,190.47,189.45,190.12,26714.0,182.8761,183.851,182.8664,183.5131,26714.0
2020-11-06 11:15:00,190.24,191.14,190.04,191.0,21432.0,183.629,184.4977,183.4359,184.3626,21432.0
2020-11-06 11:20:00,191.06,191.06,190.5,190.54,10989.0,184.4205,184.4205,183.8799,183.9185,10989.0
2020-11-06 11:25:00,190.66,190.66,189.97,190.28,15544.0,184.0344,184.0344,183.3684,183.6676,15544.0
2020-11-06 11:30:00,190.26,190.67,190.15,190.67,11664.0,183.6483,184.044,183.5421,184.044,11664.0
2020-11-06 11:35:00,190.65,190.8,190.24,190.31,10112.0,184.0247,184.1695,183.629,183.6965,10112.0
2020-11-06 11:40:00,190.39,190.5,190.2,190.44,8554.0,183.7738,183.8799,183.5904,183.822,8554.0
2020-11-06 11:45:00,190.35,190.46,190.01,190.36,5950.0,183.7351,183.8413,183.407,183.7448,5950.0
2020-11-06 11:50:00,190.51,191.05,190.51,190.76,6710.0,183.8896,184.4108,183.8896,184.1309,6710.0
2020-11-06 11:55:00,190.61,190.72,190.31,190.72,6685.0,183.9861,184.0923,183.6965,184.0923,6685.0
2020-11-06 12:00:00,190.64,190.85,190.41,190.49,8469.0,184.0151,184.2178,183.7931,183.8703,8469.0
2020-11-06 12:05:00,190.43,190.52,190.23,190.28,4980.0,183.8124,183.8992,183.6193,183.6676,4980.0
2020-11-06 12:10:00,190.28,190.74,190.28,190.62,14540.0,183.6676,184.1116,183.6676,183.9958,14540.0
2020-11-06 12:15:00,190.71,190.91,190.69,190.79,8118.0,184.0826,184.2757,184.0633,184.1599,8118.0
2020-11-06 12:20:00,190.85,191.03,190.42,190.42,4412.0,184.2178,184.3915,183.8027,183.8027,4412.0
2020-11-06 12:25:00,190.36,190.88,190.36,190.81,10225.0,183.7448,184.2467,183.7448,184.1792,10225.0
2020-11-06 12:30:00,190.78,190.82,190.07,190.07,5642.0,184.1502,184.1888,183.4649,183.4649,5642.0
2020-11-06 12:35:00,190.3,190.31,189.67,189.71,11788.0,183.6869,183.6965,183.0788,183.1174,11788.0
2020-11-06 12:40:00,189.71,189.79,189.48,189.79,13291.0,183.1174,183.1946,182.8954,183.1946,13291.0
2020-11-06 12:45:00,189.73,189.99,189.67,189.8,7017.0,183.1367,183.3877,183.0788,183.2043,7017.0
2020-11-06 12:50:00,189.85,190.1,189.82,189.85,9290.0,183.2525,183.4938,183.2236,183.2525,9290.0
2020-11-06 12:55:00,189.76,189.97,189.75,189.91,8845.0,183.1657,183.3684,183.156,183.3104,8845.0
2020-11-06 13:00:00,189.99,190.2,189.71,189.74,6346.0,183.3877,183.5904,183.1174,183.1463,6346.0
2020-11-06 13:05:00,189.81,189.97,189.74,189.94,6261.0,183.2139,183.3684,183.1463,183.3394,6261.0
2020-11-06 13:10:00,189.98,190.1,189.87,190.09,3582.0,183.378,183.4938,183.2718,183.4842,3582.0
2020-11-06 13:15:00,190.08,190.08,189.8,189.88,5019.0,183.4745,183.4745,183.2043,183.2815,5019.0
2020-11-06 13:20:00,189.95,190.06,189.72,189.93,9348.0,183.349,183.4552,183.127,183.3297,9348.0
2020-11-06 13:25:00,189.98,190.31,189.92,190.06,8058.0,183.378,183.6965,183.3201,183.4552,8058.0
2020-11-06 13:30:00,189.98,190.05,189.74,190.05,5627.0,183.378,183.4456,183.1463,183.4456,5627.0
2020-11-06 13:35:00,190.04,190.28,189.93,189.93,3248.0,183.4359,183.6676,183.3297,183.3297,3248.0
2020-11-06 13:40:00,189.85,189.91,189.65,189.74,6958.0,183.2525,183.3104,183.0595,183.1463,6958.0
2020-11-06 13:45:00,189.79,189.98,189.69,189.8,8727.0,183.1946,183.378,183.0981,183.2043,8727.0
2020-11-06 13:50:00,189.86,189.89,189.55,189.71,7300.0,183.2622,183.2911,182.9629,183.1174,7300.0
2020-11-06 13:55:00,189.77,189.8,189.55,189.66,4960.0,183.1753,183.2043,182.9629,183.0691,4960.0
2020-11-06 14:00:00,189.71,190.01,189.7,189.95,6400.0,183.1174,183.407,183.1077,183.349,6400.0
2020-11-06 14:05:00,190.04,190.36,189.95,190.36,7099.0,183.4359,183.7448,183.349,183.7448,7099.0
2020-11-06 14:10:00,190.21,190.55,190.07,190.46,8865.0,183.6,183.9282,183.4649,183.8413,8865.0
2020-11-06 14:15:00,190.5,190.5,190.13,190.41,8442.0,183.8799,183.8799,183.5228,183.7931,8442.0
2020-11-06 14:20:00,190.38,190.57,190.27,190.53,6312.0,183.7641,183.9475,183.6579,183.9089,6312.0
2020-11-06 14:25:00,190.53,190.67,190.45,190.57,5218.0,183.9089,184.044,183.8317,183.9475,5218.0
2020-11-06 14:30:00,190.64,190.82,190.36,190.49,16481.0,184.0151,184.1888,183.7448,183.8703,16481.0
2020-11-06 14:35:00,190.46,190.68,190.43,190.66,4725.0,183.8413,184.0537,183.8124,184.0344,4725.0
2020-11-06 14:40:00,190.65,190.95,190.62,190.69,9247.0,184.0247,184.3143,183.9958,184.0633,9247.0
2020-11-06 14:45:00,190.68,190.96,190.53,190.86,8751.0,184.0537,184.324,183.9089,184.2274,8751.0
2020-11-06 14:50:00,190.93,191.07,190.81,190.91,6794.0,184.295,184.4301,184.1792,184.2757,6794.0
2020-11-06 14:55:00,190.91,190.96,190.48,190.48,7218.0,184.2757,184.324,183.8606,183.8606,7218.0
2020-11-06 15:00:00,190.44,190.44,189.96,189.98,6881.0,183.822,183.822,183.3587,183.378,6881.0
2020-11-06 15:05:00,189.98,190.12,189.87,189.95,11130.0,183.378,183.5131,183.2718,183.349,11130.0
2020-11-06 15:10:00,189.89,190.09,189.78,190.07,8858.0,183.2911,183.4842,183.185,183.4649,8858.0
2020-11-06 15:15:00,190.07,190.4,189.96,190.36,9411.0,183.4649,183.7834,183.3587,183.7448,9411.0
2020-11-06 15:20:00,190.42,190.45,190.19,190.3,6820.0,183.8027,183.8317,183.5807,183.6869,6820.0
2020-11-06 15:25:00,190.42,190.7,190.4,190.56,11690.0,183.8027,184.073,183.7834,183.9379,11690.0
2020-11-06 15:30:00,190.53,190.96,190.45,190.68,10458.0,183.9089,184.324,183.8317,184.0537,10458.0
2020-11-06 15:35:00,190.63,190.94,190.52,190.66,16150.0,184.0054,184.3046,183.8992,184.0344,16150.0
2020-11-06 15:40:00,190.65,191.13,190.61,190.96,21447.0,184.0247,184.488,183.9861,184.324,21447.0
2020-11-06 15:45:00,190.97,191.35,190.89,191.15,23928.0,184.3336,184.7004,184.2564,184.5073,23928.0
2020-11-06 15:50:00,191.28,191.64,191.01,191.07,37765.0,184.6328,184.9803,184.3722,184.4301,37765.0
2020-11-06 15:55:00,190.92,191.1,190.16,190.27,86343.0,184.2853,184.4591,183.5518,183.6579,86343.0
2020-11-09 09:30:00,195.0,198.14,194.99,196.71,6862.0,188.2236,191.2544,188.2139,189.8741,6862.0
2020-11-09 09:35:00,197.81,203.54,197.8,203.54,5205.0,190.9359,196.4668,190.9263,196.4668,5205.0
2020-11-09 09:40:00,203.37,204.3,198.6,198.6,98087.0,196.3027,197.2004,191.6985,191.6985,98087.0
2020-11-09 09:45:00,198.95,201.37,198.39,199.26,63346.0,192.0363,194.3722,191.4958,192.3355,63346.0
2020-11-09 09:50:00,198.85,198.95,197.32,198.35,58544.0,191.9398,192.0363,190.4629,191.4571,58544.0
2020-11-09 09:55:00,198.28,198.74,195.32,196.38,32516.0,191.3896,191.8336,188.5324,189.5556,32516.0
2020-11-09 10:00:00,196.27,197.33,195.42,196.52,26589.0,189.4494,190.4726,188.629,189.6907,26589.0
2020-11-09 10:05:00,196.73,197.35,195.49,195.71,26769.0,189.8934,190.4919,188.6965,188.9089,26769.0
2020-11-09 10:10:00,195.67,196.38,194.76,194.96,92631.0,188.8703,189.5556,187.9919,188.1849,92631.0
2020-11-09 10:15:00,194.97,196.26,194.78,196.26,20970.0,188.1946,189.4398,188.0112,189.4398,20970.0
2020-11-09 10:20:00,196.39,197.37,196.07,196.45,15326.0,189.5653,190.5112,189.2564,189.6232,15326.0
2020-11-09 10:25:00,196.38,196.59,195.4,195.85,19735.0,189.5556,189.7583,188.6097,189.044,19735.0
2020-11-09 10:30:00,195.73,195.98,195.1,195.79,15252.0,188.9282,189.1695,188.3201,188.9861,15252.0
2020-11-09 10:35:00,196.18,196.46,195.82,196.15,17288.0,189.3626,189.6328,189.0151,189.3336,17288.0
2020-11-09 10:40:00,195.91,196.32,195.23,195.25,9203.0,189.1019,189.4977,188.4456,188.4649,9203.0
2020-11-09 10:45:00,195.34,195.79,194.98,195.65,11386.0,188.5517,188.9861,188.2043,188.851,11386.0
2020-11-09 10:50:00,195.53,196.08,194.61,194.64,19482.0,188.7351,189.266,187.8471,187.8761,19482.0
2020-11-09 10:55:00,194.63,195.5,194.28,195.01,11178.0,187.8664,188.7062,187.5286,188.2332,11178.0
2020-11-09 11:00:00,195.2,195.46,194.7,194.7,24468.0,188.4166,188.6676,187.934,187.934,24468.0
2020-11-09 11:05:00,194.69,195.76,194.61,195.34,14225.0,187.9243,188.9571,187.8471,188.5517,14225.0
2020-11-09 11:10:00,195.35,195.44,194.11,194.23,14184.0,188.5614,188.6483,187.3645,187.4803,14184.0
2020-11-09 11:15:00,194.22,194.34,193.0,193.44,11719.0,187.4707,187.5865,186.2931,186.7178,11719.0
2020-11-09 11:20:00,193.42,193.86,193.0,193.28,17970.0,186.6985,187.1232,186.2931,186.5633,17970.0
2020-11-09 11:25:00,193.01,193.19,192.59,193.01,21109.0,186.3027,186.4765,185.8973,186.3027,21109.0
2020-11-09 11:30:00,193.03,193.25,192.37,192.37,18013.0,186.322,186.5344,185.685,185.685,18013.0
2020-11-09 11:35:00,192.37,192.83,191.77,192.61,24543.0,185.685,186.129,185.1058,185.9166,24543.0
2020-11-09 11:40:00,192.56,192.56,191.96,192.22,12959.0,185.8683,185.8683,185.2892,185.5402,12959.0
2020-11-09 11:45:00,192.12,192.12,191.75,191.83,7759.0,185.4436,185.4436,185.0865,185.1637,7759.0
2020-11-09 11:50:00,191.73,192.42,191.14,192.42,10630.0,185.0672,185.7332,184.4977,185.7332,10630.0
2020-11-09 11:55:00,192.21,192.21,191.48,191.94,17382.0,185.5305,185.5305,184.8259,185.2699,17382.0
2020-11-09 12:00:00,191.87,193.03,191.71,193.0,27991.0,185.2023,186.322,185.0479,186.2931,27991.0
2020-11-09 12:05:00,192.79,192.83,192.32,192.81,9619.0,186.0904,186.129,185.6367,186.1097,9619.0
2020-11-09 12:10:00,192.58,194.39,192.5,194.39,15109.0,185.8877,187.6348,185.8104,187.6348,15109.0
2020-11-09 12:15:00,194.24,194.26,193.46,194.09,7605.0,187.49,187.5093,186.7371,187.3452,7605.0
2020-11-09 12:20:00,193.83,194.85,193.79,194.58,9030.0,187.0942,188.0788,187.0556,187.8182,9030.0
2020-11-09 12:25:00,194.61,195.65,194.61,195.26,21883.0,187.8471,188.851,187.8471,188.4745,21883.0
2020-11-09 12:30:00,195.26,196.03,195.13,195.47,26975.0,188.4745,189.2178,188.349,188.6772,26975.0
2020-11-09 12:35:00,195.46,196.01,195.22,195.78,15347.0,188.6676,189.1985,188.4359,188.9765,15347.0
2020-11-09 12:40:00,195.75,196.1,195.5,196.1,5724.0,188.9475,189.2853,188.7062,189.2853,5724.0
2020-11-09 12:45:00,196.1,196.51,195.58,195.87,15247.0,189.2853,189.6811,188.7834,189.0633,15247.0
2020-11-09 12:50:00,195.9,196.18,195.57,195.94,13825.0,189.0923,189.3626,188.7737,189.1309,13825.0
2020-11-09 12:55:00,196.14,196.31,195.69,196.2,13726.0,189.3239,189.488,188.8896,189.3819,13726.0
2020-11-09 13:00:00,196.3,197.01,195.92,195.92,27940.0,189.4784,190.1637,189.1116,189.1116,27940.0
2020-11-09 13:05:00,195.92,196.77,195.92,196.48,7923.0,189.1116,189.932,189.1116,189.6521,7923.0
2020-11-09 13:10:00,196.42,197.16,196.29,197.14,9424.0,189.5942,190.3085,189.4687,190.2892,9424.0
2020-11-09 13:15:00,197.16,197.16,196.57,197.03,14021.0,190.3085,190.3085,189.739,190.183,14021.0
2020-11-09 13:20:00,197.02,197.16,196.73,196.88,9478.0,190.1734,190.3085,189.8934,190.0382,9478.0
2020-11-09 13:25:00,196.8,196.95,196.73,196.82,9052.0,189.961,190.1058,189.8934,189.9803,9052.0
2020-11-09 13:30:00,196.82,197.15,196.8,197.01,13372.0,189.9803,190.2988,189.961,190.1637,13372.0
2020-11-09 13:35:00,196.9,197.03,196.43,197.0,13741.0,190.0575,190.183,189.6039,190.1541,13741.0
2020-11-09 13:40:00,197.07,197.17,196.6,196.74,10836.0,190.2216,190.3181,189.768,189.9031,10836.0
2020-11-09 13:45:00,196.81,196.99,196.68,196.74,7790.0,189.9707,190.1444,189.8452,189.9031,7790.0
2020-11-09 13:50:00,196.74,196.74,195.92,195.98,8738.0,189.9031,189.9031,189.1116,189.1695,8738.0
2020-11-09 13:55:00,195.92,196.11,195.12,195.24,12131.0,189.1116,189.295,188.3394,188.4552,12131.0
2020-11-09 14:00:00,195.25,195.44,194.85,195.04,10643.0,188.4649,188.6483,188.0788,188.2622,10643.0
2020-11-09 14:05:00,195.03,195.28,194.89,195.11,10657.0,188.2525,188.4938,188.1174,188.3297,10657.0
2020-11-09 14:10:00,195.1,195.68,195.03,195.41,8262.0,188.3201,188.8799,188.2525,188.6193,8262.0
2020-11-09 14:15:00,195.36,195.51,195.19,195.35,8215.0,188.571,188.7158,188.407,188.5614,8215.0
2020-11-09 14:20:00,195.24,195.42,195.03,195.06,12449.0,188.4552,188.629,188.2525,188.2815,12449.0
2020-11-09 14:25:00,195.13,195.5,194.72,194.9,16153.0,188.349,188.7062,187.9533,188.127,16153.0
2020-11-09 14:30:00,194.88,195.27,194.8,195.0,17333.0,188.1077,188.4842,188.0305,188.2236,17333.0
2020-11-09 14:35:00,195.0,195.6,194.97,195.19,12873.0,188.2236,188.8027,188.1946,188.407,12873.0
2020-11-09 14:40:00,195.04,195.34,194.8,195.08,10108.0,188.2622,188.5517,188.0305,188.3008,10108.0
2020-11-09 14:45:00,194.98,195.15,194.82,195.15,13101.0,188.2043,188.3683,188.0498,188.3683,13101.0
2020-11-09 14:50:00,195.12,195.12,194.66,195.06,9604.0,188.3394,188.3394,187.8954,188.2815,9604.0
2020-11-09 14:55:00,195.18,195.5,195.12,195.23,9799.0,188.3973,188.7062,188.3394,188.4456,9799.0
2020-11-09 15:00:00,195.23,195.28,194.93,195.01,11146.0,188.4456,188.4938,188.156,188.2332,11146.0
2020-11-09 15:05:00,195.12,195.25,194.97,195.15,12850.0,188.3394,188.4649,188.1946,188.3683,12850.0
2020-11-09 15:10:00,195.07,195.14,194.7,194.89,6637.0,188.2911,188.3587,187.934,188.1174,6637.0
2020-11-09 15:15:00,194.93,195.71,194.93,195.26,12563.0,188.156,188.9089,188.156,188.4745,12563.0
2020-11-09 15:20:00,195.29,195.29,194.85,195.22,17325.0,188.5035,188.5035,188.0788,188.4359,17325.0
2020-11-09 15:25:00,195.14,195.17,194.88,195.16,20505.0,188.3587,188.3876,188.1077,188.378,20505.0
2020-11-09 15:30:00,195.23,195.64,194.95,195.17,27088.0,188.4456,188.8413,188.1753,188.3876,27088.0
2020-11-09 15:35:00,195.21,195.63,195.05,195.63,21841.0,188.4263,188.8317,188.2718,188.8317,21841.0
2020-11-09 15:40:00,195.58,195.58,194.81,194.91,31326.0,188.7834,188.7834,188.0402,188.1367,31326.0
2020-11-09 15:45:00,194.94,195.0,193.95,194.05,42747.0,188.1656,188.2236,187.21,187.3066,42747.0
2020-11-09 15:50:00,194.05,194.49,193.37,193.45,52534.0,187.3066,187.7313,186.6502,186.7274,52534.0
2020-11-09 15:55:00,193.45,193.91,192.78,193.14,141454.0,186.7274,187.1714,186.0807,186.4282,141454.0
2020-11-10 09:30:00,194.14,194.8,193.05,193.05,14061.0,187.3934,188.0305,186.3413,186.3413,14061.0
2020-11-10 09:35:00,193.08,194.29,192.99,193.29,12543.0,186.3703,187.5382,186.2834,186.573,12543.0
2020-11-10 09:40:00,193.45,193.45,192.51,193.0,11280.0,186.7274,186.7274,185.8201,186.2931,11280.0
2020-11-10 09:45:00,193.15,193.52,192.68,192.96,8963.0,186.4378,186.795,185.9842,186.2544,8963.0
2020-11-10 09:50:00,193.23,194.8,193.23,194.47,7085.0,186.5151,188.0305,186.5151,187.712,7085.0
2020-11-10 09:55:00,194.64,195.86,194.61,195.86,13570.0,187.8761,189.0537,187.8471,189.0537,13570.0
2020-11-10 10:00:00,195.74,196.35,195.25,196.34,8956.0,188.9378,189.5266,188.4649,189.517,8956.0
2020-11-10 10:05:00,196.23,196.25,195.06,195.07,11648.0,189.4108,189.4301,188.2815,188.2911,11648.0
2020-11-10 10:10:00,195.25,195.57,195.03,195.04,10722.0,188.4649,188.7737,188.2525,188.2622,10722.0
2020-11-10 10:15:00,195.07,195.38,194.78,195.25,8466.0,188.2911,188.5904,188.0112,188.4649,8466.0
2020-11-10 10:20:00,195.18,195.25,194.48,194.48,7256.0,188.3973,188.4649,187.7216,187.7216,7256.0
2020-11-10 10:25:00,194.58,195.49,194.42,195.36,7419.0,187.8182,188.6965,187.6637,188.571,7419.0
2020-11-10 10:30:00,195.43,195.7,195.22,195.48,6683.0,188.6386,188.8992,188.4359,188.6869,6683.0
2020-11-10 10:35:00,195.63,195.63,195.02,195.5,14027.0,188.8317,188.8317,188.2429,188.7062,14027.0
2020-11-10 10:40:00,195.54,195.76,195.25,195.44,11451.0,188.7448,188.9571,188.4649,188.6483,11451.0
2020-11-10 10:45:00,195.57,196.61,195.53,195.65,12005.0,188.7737,189.7776,188.7351,188.851,12005.0
2020-11-10 10:50:00,195.62,195.92,194.67,195.21,7719.0,188.822,189.1116,187.905,188.4263,7719.0
2020-11-10 10:55:00,195.21,196.09,195.19,195.89,11280.0,188.4263,189.2757,188.407,189.0826,11280.0
2020-11-10 11:00:00,195.89,196.77,195.85,196.67,10559.0,189.0826,189.932,189.044,189.8355,10559.0
2020-11-10 11:05:00,196.7,196.79,195.94,196.5,27780.0,189.8645,189.9514,189.1309,189.6714,27780.0
2020-11-10 11:10:00,196.62,196.71,196.24,196.38,8791.0,189.7873,189.8741,189.4205,189.5556,8791.0
2020-11-10 11:15:00,196.34,196.75,195.98,196.09,7093.0,189.517,189.9127,189.1695,189.2757,7093.0
2020-11-10 11:20:00,196.09,196.1,195.49,195.72,8668.0,189.2757,189.2853,188.6965,188.9185,8668.0
2020-11-10 11:25:00,195.72,196.46,195.71,196.46,5344.0,188.9185,189.6328,188.9089,189.6328,5344.0
2020-11-10 11:30:00,196.31,196.37,195.7,195.86,8086.0,189.488,189.5459,188.8992,189.0537,8086.0
2020-11-10 11:35:00,195.91,196.06,195.65,195.94,8012.0,189.1019,189.2467,188.851,189.1309,8012.0
2020-11-10 11:40:00,196.01,196.21,195.7,196.0,10315.0,189.1985,189.3915,188.8992,189.1888,10315.0
2020-11-10 11:45:00,196.0,196.59,195.97,196.35,10637.0,189.1888,189.7583,189.1598,189.5266,10637.0
2020-11-10 11:50:00,196.29,196.39,195.95,195.95,2700.0,189.4687,189.5653,189.1405,189.1405,2700.0
2020-11-10 11:55:00,195.92,196.72,195.92,196.6,8097.0,189.1116,189.8838,189.1116,189.768,8097.0
2020-11-10 12:00:00,196.5,196.66,196.3,196.57,5038.0,189.6714,189.8259,189.4784,189.739,5038.0
2020-11-10 12:05:00,196.52,196.77,196.43,196.69,7070.0,189.6907,189.932,189.6039,189.8548,7070.0
2020-11-10 12:10:00,196.74,196.9,196.63,196.72,4146.0,189.9031,190.0575,189.7969,189.8838,4146.0
2020-11-10 12:15:00,196.87,196.91,196.35,196.77,9040.0,190.0286,190.0672,189.5266,189.932,9040.0
2020-11-10 12:20:00,196.81,197.06,196.71,197.06,6019.0,189.9707,190.212,189.8741,190.212,6019.0
2020-11-10 12:25:00,197.06,197.43,197.01,197.34,8651.0,190.212,190.5691,190.1637,190.4822,8651.0
2020-11-10 12:30:00,197.42,197.51,197.26,197.51,14484.0,190.5595,190.6463,190.405,190.6463,14484.0
2020-11-10 12:35:00,197.62,197.62,197.42,197.42,12141.0,190.7525,190.7525,190.5595,190.5595,12141.0
2020-11-10 12:40:00,197.42,197.61,197.42,197.52,3278.0,190.5595,190.7429,190.5595,190.656,3278.0
2020-11-10 12:45:00,197.49,197.54,196.98,197.08,5318.0,190.627,190.6753,190.1347,190.2313,5318.0
2020-11-10 12:50:00,197.07,197.15,196.8,196.81,3449.0,190.2216,190.2988,189.961,189.9707,3449.0
2020-11-10 12:55:00,196.82,196.89,196.36,196.74,6046.0,189.9803,190.0479,189.5363,189.9031,6046.0
2020-11-10 13:00:00,196.94,197.22,196.91,197.02,14685.0,190.0961,190.3664,190.0672,190.1734,14685.0
2020-11-10 13:05:00,197.06,197.15,196.93,197.03,2866.0,190.212,190.2988,190.0865,190.183,2866.0
2020-11-10 13:10:00,197.12,197.24,197.02,197.06,9725.0,190.2699,190.3857,190.1734,190.212,9725.0
2020-11-10 13:15:00,197.02,197.21,196.89,197.2,12060.0,190.1734,190.3568,190.0479,190.3471,12060.0
2020-11-10 13:20:00,197.11,197.14,196.13,196.13,6316.0,190.2602,190.2892,189.3143,189.3143,6316.0
2020-11-10 13:25:00,196.09,196.12,195.8,196.12,7901.0,189.2757,189.3046,188.9958,189.3046,7901.0
2020-11-10 13:30:00,196.01,196.13,195.76,196.06,8261.0,189.1985,189.3143,188.9571,189.2467,8261.0
2020-11-10 13:35:00,196.12,196.37,195.95,196.27,7516.0,189.3046,189.5459,189.1405,189.4494,7516.0
2020-11-10 13:40:00,196.33,196.58,196.24,196.5,3730.0,189.5073,189.7487,189.4205,189.6714,3730.0
2020-11-10 13:45:00,196.58,196.87,196.5,196.82,8593.0,189.7487,190.0286,189.6714,189.9803,8593.0
2020-11-10 13:50:00,196.93,197.23,196.89,197.05,3033.0,190.0865,190.3761,190.0479,190.2023,3033.0
2020-11-10 13:55:00,197.05,197.21,196.65,196.88,4986.0,190.2023,190.3568,189.8162,190.0382,4986.0
2020-11-10 14:00:00,196.9,196.94,196.57,196.57,5288.0,190.0575,190.0961,189.739,189.739,5288.0
2020-11-10 14:05:00,196.71,196.96,196.49,196.56,12042.0,189.8741,190.1154,189.6618,189.7293,12042.0
2020-11-10 14:10:00,196.72,197.25,196.48,197.25,9075.0,189.8838,190.3954,189.6521,190.3954,9075.0
2020-11-10 14:15:00,197.28,197.35,197.01,197.34,14032.0,190.4243,190.4919,190.1637,190.4822,14032.0
2020-11-10 14:20:00,197.4,197.82,197.3,197.74,10032.0,190.5402,190.9456,190.4436,190.8683,10032.0
2020-11-10 14:25:00,197.73,198.08,197.61,197.95,14173.0,190.8587,191.1965,190.7429,191.071,14173.0
2020-11-10 14:30:00,197.89,198.16,197.76,198.04,8737.0,191.0131,191.2737,190.8876,191.1579,8737.0
2020-11-10 14:35:00,197.92,198.22,197.61,198.1,5997.0,191.0421,191.3317,190.7429,191.2158,5997.0
2020-11-10 14:40:00,198.08,198.35,197.72,197.92,18212.0,191.1965,191.4571,190.849,191.0421,18212.0
2020-11-10 14:45:00,197.97,198.16,197.66,198.04,21210.0,191.0903,191.2737,190.7911,191.1579,21210.0
2020-11-10 14:50:00,198.09,198.31,197.98,198.12,26846.0,191.2062,191.4185,191.1,191.2351,26846.0
2020-11-10 14:55:00,198.31,198.42,198.0,198.06,12122.0,191.4185,191.5247,191.1193,191.1772,12122.0
2020-11-10 15:00:00,197.97,198.39,197.93,198.21,37306.0,191.0903,191.4958,191.0517,191.322,37306.0
2020-11-10 15:05:00,198.23,198.55,198.16,198.44,13917.0,191.3413,191.6502,191.2737,191.544,13917.0
2020-11-10 15:10:00,198.44,198.55,198.05,198.52,23065.0,191.544,191.6502,191.1676,191.6212,23065.0
2020-11-10 15:15:00,198.67,199.37,198.65,199.23,28767.0,191.766,192.4417,191.7467,192.3066,28767.0
2020-11-10 15:20:00,199.26,199.61,199.14,199.38,10572.0,192.3355,192.6734,192.2197,192.4513,10572.0
2020-11-10 15:25:00,199.31,199.42,199.12,199.22,7656.0,192.3838,192.49,192.2004,192.2969,7656.0
2020-11-10 15:30:00,199.21,199.8,199.11,199.61,39929.0,192.2873,192.8568,192.1907,192.6734,39929.0
2020-11-10 15:35:00,199.58,199.78,199.05,199.16,38591.0,192.6444,192.8374,192.1328,192.239,38591.0
2020-11-10 15:40:00,199.15,200.32,199.15,199.7,46268.0,192.2293,193.3587,192.2293,192.7602,46268.0
2020-11-10 15:45:00,199.87,200.19,199.79,200.12,35632.0,192.9243,193.2332,192.8471,193.1656,35632.0
2020-11-10 15:50:00,200.19,201.23,199.95,200.01,51342.0,193.2332,194.2371,193.0015,193.0595,51342.0
2020-11-10 15:55:00,200.06,200.29,199.8,200.1,190311.0,193.1077,193.3297,192.8568,193.1463,190311.0
2020-11-11 09:30:00,201.47,202.69,199.45,201.01,22054.0,194.4687,195.6463,192.5189,194.0247,22054.0
2020-11-11 09:35:00,201.0,201.75,200.0,200.35,14600.0,194.0151,194.739,193.0498,193.3876,14600.0
2020-11-11 09:40:00,200.3,200.63,199.83,200.47,9148.0,193.3394,193.6579,192.8857,193.5035,9148.0
2020-11-11 09:45:00,200.66,201.41,200.24,200.6,9305.0,193.6869,194.4108,193.2815,193.629,9305.0
2020-11-11 09:50:00,200.59,200.97,200.35,200.52,14367.0,193.6193,193.9861,193.3876,193.5517,14367.0
2020-11-11 09:55:00,200.57,200.87,200.04,200.27,36717.0,193.6,193.8896,193.0884,193.3104,36717.0
2020-11-11 10:00:00,200.34,200.53,199.86,200.01,9420.0,193.378,193.5614,192.9147,193.0595,9420.0
2020-11-11 10:05:00,199.99,200.21,199.79,199.92,10576.0,193.0401,193.2525,192.8471,192.9726,10576.0
2020-11-11 10:10:00,199.85,199.88,199.21,199.6,11243.0,192.905,192.934,192.2873,192.6637,11243.0
2020-11-11 10:15:00,199.68,200.04,199.2,199.98,11710.0,192.7409,193.0884,192.2776,193.0305,11710.0
2020-11-11 10:20:00,199.77,200.08,199.43,199.71,6272.0,192.8278,193.127,192.4996,192.7699,6272.0
2020-11-11 10:25:00,199.58,200.0,199.57,199.94,16047.0,192.6444,193.0498,192.6347,192.9919,16047.0
2020-11-11 10:30:00,199.88,200.1,198.93,199.5,29929.0,192.934,193.1463,192.017,192.5672,29929.0
2020-11-11 10:35:00,199.57,199.76,199.05,199.27,15223.0,192.6347,192.8181,192.1328,192.3452,15223.0
2020-11-11 10:40:00,199.12,200.01,199.12,199.31,18351.0,192.2004,193.0595,192.2004,192.3838,18351.0
2020-11-11 10:45:00,199.34,200.0,199.31,199.32,16047.0,192.4127,193.0498,192.3838,192.3934,16047.0
2020-11-11 10:50:00,199.39,199.57,199.15,199.16,10093.0,192.461,192.6347,192.2293,192.239,10093.0
2020-11-11 10:55:00,199.3,200.13,199.15,199.95,11520.0,192.3741,193.1753,192.2293,193.0015,11520.0
2020-11-11 11:00:00,200.25,200.49,199.73,199.73,5429.0,193.2911,193.5228,192.7892,192.7892,5429.0
2020-11-11 11:05:00,199.71,200.11,199.54,199.92,10616.0,192.7699,193.156,192.6058,192.9726,10616.0
2020-11-11 11:10:00,199.83,200.15,199.71,200.05,4900.0,192.8857,193.1946,192.7699,193.0981,4900.0
2020-11-11 11:15:00,200.05,200.25,199.96,200.12,7724.0,193.0981,193.2911,193.0112,193.1656,7724.0
2020-11-11 11:20:00,200.24,200.46,200.1,200.39,12326.0,193.2815,193.4938,193.1463,193.4262,12326.0
2020-11-11 11:25:00,200.42,200.6,199.96,200.24,7523.0,193.4552,193.629,193.0112,193.2815,7523.0
2020-11-11 11:30:00,200.27,200.58,200.1,200.28,4073.0,193.3104,193.6096,193.1463,193.3201,4073.0
2020-11-11 11:35:00,200.32,200.69,200.3,200.38,5853.0,193.3587,193.7158,193.3394,193.4166,5853.0
2020-11-11 11:40:00,200.52,200.62,200.34,200.5,7335.0,193.5517,193.6483,193.378,193.5324,7335.0
2020-11-11 11:45:00,200.5,200.68,200.18,200.18,22033.0,193.5324,193.7062,193.2235,193.2235,22033.0
2020-11-11 11:50:00,200.07,200.07,199.61,199.76,8553.0,193.1174,193.1174,192.6734,192.8181,8553.0
2020-11-11 11:55:00,199.77,200.0,199.63,199.85,4794.0,192.8278,193.0498,192.6927,192.905,4794.0
2020-11-11 12:00:00,199.97,200.55,199.96,200.37,9390.0,193.0208,193.5807,193.0112,193.4069,9390.0
2020-11-11 12:05:00,200.5,200.98,200.42,200.97,7806.0,193.5324,193.9957,193.4552,193.9861,7806.0
2020-11-11 12:10:00,200.89,200.89,200.13,200.13,2410.0,193.9089,193.9089,193.1753,193.1753,2410.0
2020-11-11 12:15:00,200.13,200.21,199.94,200.06,4490.0,193.1753,193.2525,192.9919,193.1077,4490.0
2020-11-11 12:20:00,200.0,200.03,199.81,199.95,6282.0,193.0498,193.0788,192.8664,193.0015,6282.0
2020-11-11 12:25:00,199.95,200.28,199.87,200.13,9147.0,193.0015,193.3201,192.9243,193.1753,9147.0
2020-11-11 12:30:00,200.1,200.12,199.91,200.03,6573.0,193.1463,193.1656,192.9629,193.0788,6573.0
2020-11-11 12:35:00,200.09,200.14,199.94,199.94,6254.0,193.1367,193.1849,192.9919,192.9919,6254.0
2020-11-11 12:40:00,200.0,200.0,199.65,199.69,7253.0,193.0498,193.0498,192.712,192.7506,7253.0
2020-11-11 12:45:00,199.69,199.97,199.63,199.93,9561.0,192.7506,193.0208,192.6927,192.9822,9561.0
2020-11-11 12:50:00,199.92,200.11,199.92,200.07,5691.0,192.9726,193.156,192.9726,193.1174,5691.0
2020-11-11 12:55:00,200.06,200.15,199.94,200.11,18993.0,193.1077,193.1946,192.9919,193.156,18993.0
2020-11-11 13:00:00,200.18,200.74,200.15,200.65,20819.0,193.2235,193.7641,193.1946,193.6772,20819.0
2020-11-11 13:05:00,200.6,200.6,200.0,200.04,6922.0,193.629,193.629,193.0498,193.0884,6922.0
2020-11-11 13:10:00,200.14,200.28,200.13,200.26,3871.0,193.1849,193.3201,193.1753,193.3008,3871.0
2020-11-11 13:15:00,200.21,200.48,200.18,200.4,11186.0,193.2525,193.5131,193.2235,193.4359,11186.0
2020-11-11 13:20:00,200.49,200.81,200.44,200.81,15753.0,193.5228,193.8317,193.4745,193.8317,15753.0
2020-11-11 13:25:00,200.8,201.1,200.8,200.84,3513.0,193.822,194.1116,193.822,193.8606,3513.0
2020-11-11 13:30:00,200.8,200.81,200.47,200.7,9792.0,193.822,193.8317,193.5035,193.7255,9792.0
2020-11-11 13:35:00,200.7,200.95,200.69,200.72,7314.0,193.7255,193.9668,193.7158,193.7448,7314.0
2020-11-11 13:40:00,200.73,200.76,200.3,200.71,12923.0,193.7544,193.7834,193.3394,193.7351,12923.0
2020-11-11 13:45:00,200.71,200.83,200.4,200.75,7858.0,193.7351,193.851,193.4359,193.7737,7858.0
2020-11-11 13:50:00,200.75,200.88,200.68,200.81,10335.0,193.7737,193.8992,193.7062,193.8317,10335.0
2020-11-11 13:55:00,200.81,200.95,200.73,200.81,22735.0,193.8317,193.9668,193.7544,193.8317,22735.0
2020-11-11 14:00:00,200.83,201.15,200.79,201.12,10302.0,193.851,194.1598,193.8123,194.1309,10302.0
2020-11-11 14:05:00,201.11,201.14,200.97,200.97,3781.0,194.1212,194.1502,193.9861,193.9861,3781.0
2020-11-11 14:10:00,200.94,201.14,200.94,201.05,4985.0,193.9571,194.1502,193.9571,194.0633,4985.0
2020-11-11 14:15:00,201.02,201.09,200.96,200.98,7575.0,194.0344,194.1019,193.9764,193.9957,7575.0
2020-11-11 14:20:00,201.0,201.02,200.56,200.83,26302.0,194.0151,194.0344,193.5903,193.851,26302.0
2020-11-11 14:25:00,200.89,201.0,200.54,200.81,22533.0,193.9089,194.0151,193.571,193.8317,22533.0
2020-11-11 14:30:00,200.87,201.03,200.76,200.95,9995.0,193.8896,194.044,193.7834,193.9668,9995.0
2020-11-11 14:35:00,200.9,201.01,200.76,200.86,20761.0,193.9185,194.0247,193.7834,193.8799,20761.0
2020-11-11 14:40:00,200.83,201.05,200.74,200.92,21458.0,193.851,194.0633,193.7641,193.9378,21458.0
2020-11-11 14:45:00,200.88,201.01,200.53,200.7,29348.0,193.8992,194.0247,193.5614,193.7255,29348.0
2020-11-11 14:50:00,200.77,201.0,200.77,200.92,16704.0,193.793,194.0151,193.793,193.9378,16704.0
2020-11-11 14:55:00,200.9,201.02,200.77,200.83,21575.0,193.9185,194.0344,193.793,193.851,21575.0
2020-11-11 15:00:00,200.87,201.0,200.56,200.58,21953.0,193.8896,194.0151,193.5903,193.6096,21953.0
2020-11-11 15:05:00,200.59,201.0,200.59,200.95,25005.0,193.6193,194.0151,193.6193,193.9668,25005.0
2020-11-11 15:10:00,200.91,200.92,200.75,200.75,9262.0,193.9282,193.9378,193.7737,193.7737,9262.0
2020-11-11 15:15:00,200.78,201.0,200.63,200.89,31298.0,193.8027,194.0151,193.6579,193.9089,31298.0
2020-11-11 15:20:00,200.84,201.05,200.75,200.9,29620.0,193.8606,194.0633,193.7737,193.9185,29620.0
2020-11-11 15:25:00,200.84,201.0,200.7,200.96,41999.0,193.8606,194.0151,193.7255,193.9764,41999.0
2020-11-11 15:30:00,200.9,200.98,200.83,200.84,17482.0,193.9185,193.9957,193.851,193.8606,17482.0
2020-11-11 15:35:00,200.84,201.34,200.71,200.89,64324.0,193.8606,194.3432,193.7351,193.9089,64324.0
2020-11-11 15:40:00,200.94,201.1,200.82,201.0,36435.0,193.9571,194.1116,193.8413,194.0151,36435.0
2020-11-11 15:45:00,201.0,201.17,200.95,201.0,19995.0,194.0151,194.1791,193.9668,194.0151,19995.0
2020-11-11 15:50:00,201.06,201.1,200.95,200.95,37995.0,194.073,194.1116,193.9668,193.9668,37995.0
2020-11-11 15:55:00,200.95,201.45,200.94,201.41,82442.0,193.9668,194.4494,193.9571,194.4108,82442.0
2020-11-12 09:30:00,199.87,200.2,199.59,200.2,7290.0,192.9243,193.2429,192.654,193.2429,7290.0
2020-11-12 09:35:00,200.14,200.78,199.62,200.78,14250.0,193.1849,193.8027,192.683,193.8027,14250.0
2020-11-12 09:40:00,200.3,200.52,199.32,199.62,19113.0,193.3394,193.5517,192.3934,192.683,19113.0
2020-11-12 09:45:00,199.61,200.45,199.48,200.43,22940.0,192.6734,193.4842,192.5479,193.4649,22940.0
2020-11-12 09:50:00,200.53,201.44,200.39,200.98,16618.0,193.5614,194.4398,193.4262,193.9957,16618.0
2020-11-12 09:55:00,200.98,201.06,200.16,200.18,15509.0,193.9957,194.073,193.2042,193.2235,15509.0
2020-11-12 10:00:00,200.23,200.23,199.36,199.36,20006.0,193.2718,193.2718,192.432,192.432,20006.0
2020-11-12 10:05:00,199.38,199.92,199.33,199.48,14045.0,192.4513,192.9726,192.4031,192.5479,14045.0
2020-11-12 10:10:00,199.48,199.88,199.34,199.77,16203.0,192.5479,192.934,192.4127,192.8278,16203.0
2020-11-12 10:15:00,199.78,200.47,199.78,200.47,12665.0,192.8374,193.5035,192.8374,193.5035,12665.0
2020-11-12 10:20:00,200.48,201.16,200.46,201.02,25252.0,193.5131,194.1695,193.4938,194.0344,25252.0
2020-11-12 10:25:00,200.82,200.89,200.25,200.84,12895.0,193.8413,193.9089,193.2911,193.8606,12895.0
2020-11-12 10:30:00,200.84,201.16,200.76,201.11,10072.0,193.8606,194.1695,193.7834,194.1212,10072.0
2020-11-12 10:35:00,201.05,201.74,201.05,201.18,8602.0,194.0633,194.7293,194.0633,194.1888,8602.0
2020-11-12 10:40:00,201.37,201.37,201.14,201.24,4072.0,194.3722,194.3722,194.1502,194.2467,4072.0
2020-11-12 10:45:00,201.22,201.44,201.14,201.38,5957.0,194.2274,194.4398,194.1502,194.3818,5957.0
2020-11-12 10:50:00,201.33,201.33,200.72,200.93,3834.0,194.3336,194.3336,193.7448,193.9475,3834.0
2020-11-12 10:55:00,200.88,201.09,200.72,200.91,3500.0,193.8992,194.1019,193.7448,193.9282,3500.0
2020-11-12 11:00:00,200.91,201.12,200.79,201.12,4850.0,193.9282,194.1309,193.8123,194.1309,4850.0
2020-11-12 11:05:00,201.2,201.44,201.12,201.42,5705.0,194.2081,194.4398,194.1309,194.4205,5705.0
2020-11-12 11:10:00,201.39,201.39,200.89,201.05,5406.0,194.3915,194.3915,193.9089,194.0633,5406.0
2020-11-12 11:15:00,201.03,201.03,200.46,200.53,6156.0,194.044,194.044,193.4938,193.5614,6156.0
2020-11-12 11:20:00,200.44,200.44,199.82,200.08,18433.0,193.4745,193.4745,192.8761,193.127,18433.0
2020-11-12 11:25:00,200.02,200.09,199.77,200.09,2822.0,193.0691,193.1367,192.8278,193.1367,2822.0
2020-11-12 11:30:00,200.07,200.1,199.72,200.1,4427.0,193.1174,193.1463,192.7795,193.1463,4427.0
2020-11-12 11:35:00,200.08,200.08,199.97,199.97,2132.0,193.127,193.127,193.0208,193.0208,2132.0
2020-11-12 11:40:00,199.97,200.38,199.97,200.36,58555.0,193.0208,193.4166,193.0208,193.3973,58555.0
2020-11-12 11:45:00,200.43,200.67,200.3,200.33,10290.0,193.4649,193.6965,193.3394,193.3683,10290.0
2020-11-12 11:50:00,200.23,200.39,200.1,200.1,7110.0,193.2718,193.4262,193.1463,193.1463,7110.0
2020-11-12 11:55:00,200.07,200.25,199.93,200.16,31947.0,193.1174,193.2911,192.9822,193.2042,31947.0
2020-11-12 12:00:00,200.16,200.46,199.78,200.46,32025.0,193.2042,193.4938,192.8374,193.4938,32025.0
2020-11-12 12:05:00,200.45,200.68,200.45,200.56,4204.0,193.4842,193.7062,193.4842,193.5903,4204.0
2020-11-12 12:10:00,200.56,200.59,200.21,200.47,2803.0,193.5903,193.6193,193.2525,193.5035,2803.0
2020-11-12 12:15:00,200.47,200.47,200.33,200.33,3423.0,193.5035,193.5035,193.3683,193.3683,3423.0
2020-11-12 12:20:00,200.41,200.5,200.3,200.31,3538.0,193.4456,193.5324,193.3394,193.349,3538.0
2020-11-12 12:25:00,200.29,200.29,199.98,200.13,5935.0,193.3297,193.3297,193.0305,193.1753,5935.0
2020-11-12 12:30:00,200.06,200.34,199.96,200.27,5140.0,193.1077,193.378,193.0112,193.3104,5140.0
2020-11-12 12:35:00,200.32,200.32,199.99,200.08,3582.0,193.3587,193.3587,193.0401,193.127,3582.0
2020-11-12 12:40:00,200.08,200.26,200.03,200.18,12277.0,193.127,193.3008,193.0788,193.2235,12277.0
2020-11-12 12:45:00,200.16,200.25,199.88,199.96,19055.0,193.2042,193.2911,192.934,193.0112,19055.0
2020-11-12 12:50:00,199.97,200.29,199.86,200.29,14897.0,193.0208,193.3297,192.9147,193.3297,14897.0
2020-11-12 12:55:00,200.22,200.38,200.08,200.37,5726.0,193.2622,193.4166,193.127,193.4069,5726.0
2020-11-12 13:00:00,200.3,200.31,200.07,200.19,4815.0,193.3394,193.349,193.1174,193.2332,4815.0
2020-11-12 13:05:00,200.19,200.19,199.28,199.73,22078.0,193.2332,193.2332,192.3548,192.7892,22078.0
2020-11-12 13:10:00,199.64,200.26,199.47,200.16,51225.0,192.7023,193.3008,192.5382,193.2042,51225.0
2020-11-12 13:15:00,200.23,200.23,199.63,199.8,15700.0,193.2718,193.2718,192.6927,192.8568,15700.0
2020-11-12 13:20:00,199.75,200.05,199.43,199.43,25159.0,192.8085,193.0981,192.4996,192.4996,25159.0
2020-11-12 13:25:00,199.48,200.05,199.37,199.75,19373.0,192.5479,193.0981,192.4417,192.8085,19373.0
2020-11-12 13:30:00,199.67,199.67,199.42,199.53,6091.0,192.7313,192.7313,192.49,192.5961,6091.0
2020-11-12 13:35:00,199.39,199.59,199.37,199.37,4427.0,192.461,192.654,192.4417,192.4417,4427.0
2020-11-12 13:40:00,199.29,199.39,199.13,199.21,8700.0,192.3645,192.461,192.21,192.2873,8700.0
2020-11-12 13:45:00,199.31,199.48,199.22,199.44,5210.0,192.3838,192.5479,192.2969,192.5093,5210.0
2020-11-12 13:50:00,199.42,199.58,199.41,199.48,4422.0,192.49,192.6444,192.4803,192.5479,4422.0
2020-11-12 13:55:00,199.47,199.56,199.47,199.48,2206.0,192.5382,192.6251,192.5382,192.5479,2206.0
2020-11-12 14:00:00,199.43,199.78,199.4,199.75,13130.0,192.4996,192.8374,192.4707,192.8085,13130.0
2020-11-12 14:05:00,199.8,199.93,199.71,199.87,10744.0,192.8568,192.9822,192.7699,192.9243,10744.0
2020-11-12 14:10:00,199.96,199.99,199.63,199.63,4489.0,193.0112,193.0401,192.6927,192.6927,4489.0
2020-11-12 14:15:00,199.51,199.51,199.17,199.31,4618.0,192.5768,192.5768,192.2486,192.3838,4618.0
2020-11-12 14:20:00,199.34,199.61,199.34,199.49,4022.0,192.4127,192.6734,192.4127,192.5575,4022.0
2020-11-12 14:25:00,199.49,199.5,199.39,199.5,5709.0,192.5575,192.5672,192.461,192.5672,5709.0
2020-11-12 14:30:00,199.47,200.01,199.37,199.75,6980.0,192.5382,193.0595,192.4417,192.8085,6980.0
2020-11-12 14:35:00,199.79,199.86,199.43,199.55,5944.0,192.8471,192.9147,192.4996,192.6154,5944.0
2020-11-12 14:40:00,199.52,199.55,199.42,199.46,4985.0,192.5865,192.6154,192.49,192.5286,4985.0
2020-11-12 14:45:00,199.42,199.7,199.42,199.63,6865.0,192.49,192.7602,192.49,192.6927,6865.0
2020-11-12 14:50:00,199.57,199.7,199.56,199.67,5425.0,192.6347,192.7602,192.6251,192.7313,5425.0
2020-11-12 14:55:00,199.73,200.1,199.64,200.08,11966.0,192.7892,193.1463,192.7023,193.127,11966.0
2020-11-12 15:00:00,200.04,200.23,199.87,199.91,18238.0,193.0884,193.2718,192.9243,192.9629,18238.0
2020-11-12 15:05:00,199.87,199.89,199.5,199.64,7994.0,192.9243,192.9436,192.5672,192.7023,7994.0
2020-11-12 15:10:00,199.63,199.7,199.19,199.19,10087.0,192.6927,192.7602,192.268,192.268,10087.0
2020-11-12 15:15:00,199.19,199.45,199.1,199.41,9113.0,192.268,192.5189,192.1811,192.4803,9113.0
2020-11-12 15:20:00,199.47,199.55,199.3,199.38,10557.0,192.5382,192.6154,192.3741,192.4513,10557.0
2020-11-12 15:25:00,199.38,199.45,198.81,198.98,14465.0,192.4513,192.5189,191.9012,192.0652,14465.0
2020-11-12 15:30:00,198.98,199.14,198.9,199.1,8411.0,192.0652,192.2197,191.988,192.1811,8411.0
2020-11-12 15:35:00,199.13,199.29,198.91,199.25,19839.0,192.21,192.3645,191.9977,192.3259,19839.0
2020-11-12 15:40:00,199.29,199.58,199.2,199.48,17105.0,192.3645,192.6444,192.2776,192.5479,17105.0
2020-11-12 15:45:00,199.51,200.03,199.36,199.72,19960.0,192.5768,193.0788,192.432,192.7795,19960.0
2020-11-12 15:50:00,199.76,199.95,199.71,199.93,20601.0,192.8181,193.0015,192.7699,192.9822,20601.0
2020-11-12 15:55:00,199.91,200.29,199.77,200.0,58776.0,192.9629,193.3297,192.8278,193.0498,58776.0
2020-11-13 09:30:00,200.31,202.09,200.03,201.49,9823.0,193.349,195.0672,193.0788,194.488,9823.0
2020-11-13 09:35:00,201.29,201.99,201.08,201.51,4918.0,194.295,194.9706,194.0923,194.5073,4918.0
2020-11-13 09:40:00,201.52,201.68,201.1,201.53,8160.0,194.517,194.6714,194.1116,194.5266,8160.0
2020-11-13 09:45:00,201.82,202.65,201.75,202.05,7644.0,194.8066,195.6077,194.739,195.0286,7644.0
2020-11-13 09:50:00,202.1,202.2,201.46,201.82,7566.0,195.0768,195.1733,194.4591,194.8066,7566.0
2020-11-13 09:55:00,201.8,202.87,201.79,202.69,3980.0,194.7872,195.8201,194.7776,195.6463,3980.0
2020-11-13 10:00:00,202.99,203.08,202.38,202.4,6568.0,195.9359,196.0228,195.3471,195.3664,6568.0
2020-11-13 10:05:00,202.58,202.68,201.78,201.83,9179.0,195.5401,195.6367,194.7679,194.8162,9179.0
2020-11-13 10:10:00,201.92,202.22,201.77,202.17,5367.0,194.9031,195.1927,194.7583,195.1444,5367.0
2020-11-13 10:15:00,202.19,202.26,201.61,201.62,12942.0,195.1637,195.2313,194.6039,194.6135,12942.0
2020-11-13 10:20:00,201.66,202.12,201.63,201.63,11214.0,194.6521,195.0961,194.6232,194.6232,11214.0
2020-11-13 10:25:00,201.58,202.06,201.42,201.82,12744.0,194.5749,195.0382,194.4205,194.8066,12744.0
2020-11-13 10:30:00,201.75,202.08,201.41,202.08,6407.0,194.739,195.0575,194.4108,195.0575,6407.0
2020-11-13 10:35:00,202.08,202.21,201.45,201.63,7945.0,195.0575,195.183,194.4494,194.6232,7945.0
2020-11-13 10:40:00,201.63,202.12,201.44,201.83,12412.0,194.6232,195.0961,194.4398,194.8162,12412.0
2020-11-13 10:45:00,201.64,202.05,201.55,201.9,10394.0,194.6328,195.0286,194.5459,194.8838,10394.0
2020-11-13 10:50:00,201.82,202.26,201.71,202.12,9041.0,194.8066,195.2313,194.7004,195.0961,9041.0
2020-11-13 10:55:00,202.19,202.19,201.88,201.91,21738.0,195.1637,195.1637,194.8645,194.8934,21738.0
2020-11-13 11:00:00,201.91,202.38,201.85,202.32,15577.0,194.8934,195.3471,194.8355,195.2892,15577.0
2020-11-13 11:05:00,202.36,202.45,201.95,202.24,13536.0,195.3278,195.4147,194.932,195.212,13536.0
2020-11-13 11:10:00,202.28,202.28,202.03,202.18,7458.0,195.2506,195.2506,195.0093,195.154,7458.0
2020-11-13 11:15:00,202.18,202.31,202.14,202.31,5918.0,195.154,195.2795,195.1154,195.2795,5918.0
2020-11-13 11:20:00,202.26,202.4,202.07,202.4,8820.0,195.2313,195.3664,195.0479,195.3664,8820.0
2020-11-13 11:25:00,202.42,202.82,202.21,202.76,11185.0,195.3857,195.7718,195.183,195.7139,11185.0
2020-11-13 11:30:00,202.75,202.75,202.27,202.5,7614.0,195.7042,195.7042,195.2409,195.4629,7614.0
2020-11-13 11:35:00,202.5,202.75,202.44,202.68,5349.0,195.4629,195.7042,195.405,195.6367,5349.0
2020-11-13 11:40:00,202.61,202.81,202.35,202.37,5923.0,195.5691,195.7622,195.3181,195.3374,5923.0
2020-11-13 11:45:00,202.45,202.75,202.42,202.71,5252.0,195.4147,195.7042,195.3857,195.6656,5252.0
2020-11-13 11:50:00,202.73,202.8,202.5,202.53,8935.0,195.6849,195.7525,195.4629,195.4919,8935.0
2020-11-13 11:55:00,202.72,203.06,202.72,203.02,3306.0,195.6753,196.0035,195.6753,195.9649,3306.0
2020-11-13 12:00:00,203.11,203.32,203.04,203.1,4250.0,196.0517,196.2544,195.9842,196.0421,4250.0
2020-11-13 12:05:00,203.07,203.14,202.7,202.74,4581.0,196.0131,196.0807,195.656,195.6946,4581.0
2020-11-13 12:10:00,202.77,203.23,202.77,202.99,6055.0,195.7235,196.1676,195.7235,195.9359,6055.0
2020-11-13 12:15:00,203.07,203.07,202.58,202.58,31807.0,196.0131,196.0131,195.5401,195.5401,31807.0
2020-11-13 12:20:00,202.6,202.6,202.46,202.49,8153.0,195.5594,195.5594,195.4243,195.4533,8153.0
2020-11-13 12:25:00,202.53,202.69,202.47,202.5,4285.0,195.4919,195.6463,195.434,195.4629,4285.0
2020-11-13 12:30:00,202.5,202.67,202.46,202.57,6668.0,195.4629,195.627,195.4243,195.5305,6668.0
2020-11-13 12:35:00,202.64,202.91,202.64,202.91,3148.0,195.5981,195.8587,195.5981,195.8587,3148.0
2020-11-13 12:40:00,202.9,202.9,202.64,202.66,2300.0,195.849,195.849,195.5981,195.6174,2300.0
2020-11-13 12:45:00,202.76,202.9,202.56,202.63,3323.0,195.7139,195.849,195.5208,195.5884,3323.0
2020-11-13 12:50:00,202.53,202.73,202.53,202.59,2787.0,195.4919,195.6849,195.4919,195.5498,2787.0
2020-11-13 12:55:00,202.58,202.94,202.57,202.92,6068.0,195.5401,195.8876,195.5305,195.8683,6068.0
2020-11-13 13:00:00,202.89,203.09,202.89,203.08,2914.0,195.8394,196.0324,195.8394,196.0228,2914.0
2020-11-13 13:05:00,203.14,203.25,202.87,203.03,7762.0,196.0807,196.1869,195.8201,195.9745,7762.0
2020-11-13 13:10:00,203.05,203.46,203.05,203.45,8477.0,195.9938,196.3896,195.9938,196.3799,8477.0
2020-11-13 13:15:00,203.46,203.79,203.46,203.79,5212.0,196.3896,196.7081,196.3896,196.7081,5212.0
2020-11-13 13:20:00,203.78,204.15,203.65,204.02,13398.0,196.6984,197.0556,196.573,196.9301,13398.0
2020-11-13 13:25:00,204.02,204.31,204.02,204.2,4313.0,196.9301,197.21,196.9301,197.1038,4313.0
2020-11-13 13:30:00,204.18,204.22,203.89,204.04,4040.0,197.0845,197.1232,196.8046,196.9494,4040.0
2020-11-13 13:35:00,204.03,204.2,204.02,204.19,4544.0,196.9398,197.1038,196.9301,197.0942,4544.0
2020-11-13 13:40:00,204.12,204.32,204.12,204.27,5415.0,197.0266,197.2197,197.0266,197.1714,5415.0
2020-11-13 13:45:00,204.24,204.3,204.15,204.29,5947.0,197.1425,197.2004,197.0556,197.1907,5947.0
2020-11-13 13:50:00,204.25,204.29,204.19,204.23,2907.0,197.1521,197.1907,197.0942,197.1328,2907.0
2020-11-13 13:55:00,204.18,204.18,203.83,203.91,18462.0,197.0845,197.0845,196.7467,196.8239,18462.0
2020-11-13 14:00:00,203.87,204.02,203.77,203.82,4439.0,196.7853,196.9301,196.6888,196.7371,4439.0
2020-11-13 14:05:00,203.87,203.93,203.71,203.79,3497.0,196.7853,196.8432,196.6309,196.7081,3497.0
2020-11-13 14:10:00,203.8,203.83,203.62,203.77,3689.0,196.7177,196.7467,196.544,196.6888,3689.0
2020-11-13 14:15:00,203.74,204.05,203.56,204.05,9314.0,196.6598,196.9591,196.4861,196.9591,9314.0
2020-11-13 14:20:00,204.21,204.74,204.16,204.48,5483.0,197.1135,197.6251,197.0652,197.3741,5483.0
2020-11-13 14:25:00,204.54,204.64,204.19,204.59,6103.0,197.432,197.5286,197.0942,197.4803,6103.0
2020-11-13 14:30:00,204.71,204.79,204.23,204.27,6806.0,197.5961,197.6733,197.1328,197.1714,6806.0
2020-11-13 14:35:00,204.3,204.44,204.25,204.25,4897.0,197.2004,197.3355,197.1521,197.1521,4897.0
2020-11-13 14:40:00,204.22,204.39,204.2,204.25,5371.0,197.1232,197.2872,197.1038,197.1521,5371.0
2020-11-13 14:45:00,204.27,204.32,203.95,203.97,5685.0,197.1714,197.2197,196.8625,196.8818,5685.0
2020-11-13 14:50:00,204.03,204.28,204.03,204.28,6063.0,196.9398,197.1811,196.9398,197.1811,6063.0
2020-11-13 14:55:00,204.31,204.57,204.27,204.27,5533.0,197.21,197.461,197.1714,197.1714,5533.0
2020-11-13 15:00:00,204.35,204.47,204.17,204.17,5418.0,197.2486,197.3645,197.0749,197.0749,5418.0
2020-11-13 15:05:00,204.12,204.24,203.99,204.03,5921.0,197.0266,197.1425,196.9011,196.9398,5921.0
2020-11-13 15:10:00,203.99,204.22,203.93,204.05,5993.0,196.9011,197.1232,196.8432,196.9591,5993.0
2020-11-13 15:15:00,204.06,204.06,203.65,203.74,8761.0,196.9687,196.9687,196.573,196.6598,8761.0
2020-11-13 15:20:00,203.7,204.05,203.7,203.98,6789.0,196.6212,196.9591,196.6212,196.8915,6789.0
2020-11-13 15:25:00,203.97,204.13,203.85,204.11,6823.0,196.8818,197.0363,196.766,197.017,6823.0
2020-11-13 15:30:00,204.12,204.75,204.03,204.59,13696.0,197.0266,197.6347,196.9398,197.4803,13696.0
2020-11-13 15:35:00,204.49,204.69,204.48,204.49,25470.0,197.3838,197.5768,197.3741,197.3838,25470.0
2020-11-13 15:40:00,204.54,204.73,204.48,204.55,16494.0,197.432,197.6154,197.3741,197.4417,16494.0
2020-11-13 15:45:00,204.56,204.64,204.34,204.34,30616.0,197.4513,197.5286,197.239,197.239,30616.0
2020-11-13 15:50:00,204.39,204.53,204.14,204.36,36584.0,197.2872,197.4224,197.0459,197.2583,36584.0
2020-11-13 15:55:00,204.31,204.64,204.15,204.55,135205.0,197.21,197.5286,197.0556,197.4417,135205.0
2020-11-16 09:30:00,206.86,207.85,205.54,205.9,17447.0,199.6714,200.627,198.3973,198.7448,17447.0
2020-11-16 09:35:00,206.38,207.68,205.65,207.42,8446.0,199.2081,200.4629,198.5035,200.2119,8446.0
2020-11-16 09:40:00,207.58,208.18,206.97,207.87,8034.0,200.3664,200.9455,199.7776,200.6463,8034.0
2020-11-16 09:45:00,207.82,207.85,207.08,207.42,16671.0,200.598,200.627,199.8838,200.2119,16671.0
2020-11-16 09:50:00,207.22,207.22,205.8,205.84,6800.0,200.0189,200.0189,198.6482,198.6869,6800.0
2020-11-16 09:55:00,205.81,206.11,205.05,205.91,12635.0,198.6579,198.9475,197.9243,198.7544,12635.0
2020-11-16 10:00:00,205.79,205.97,204.52,204.71,8321.0,198.6386,198.8123,197.4127,197.5961,8321.0
2020-11-16 10:05:00,204.69,205.19,204.53,204.97,8049.0,197.5768,198.0594,197.4224,197.8471,8049.0
2020-11-16 10:10:00,204.96,205.2,204.65,204.86,8197.0,197.8374,198.0691,197.5382,197.7409,8197.0
2020-11-16 10:15:00,204.74,204.89,204.45,204.74,7810.0,197.6251,197.7699,197.3452,197.6251,7810.0
2020-11-16 10:20:00,204.96,205.33,204.7,205.3,4534.0,197.8374,198.1946,197.5865,198.1656,4534.0
2020-11-16 10:25:00,205.28,205.76,205.02,205.46,9200.0,198.1463,198.6096,197.8954,198.3201,9200.0
2020-11-16 10:30:00,205.54,205.61,205.04,205.61,26883.0,198.3973,198.4648,197.9147,198.4648,26883.0
2020-11-16 10:35:00,205.6,206.12,205.53,205.89,6798.0,198.4552,198.9571,198.3876,198.7351,6798.0
2020-11-16 10:40:00,206.0,206.31,205.97,206.01,3547.0,198.8413,199.1405,198.8123,198.8509,3547.0
2020-11-16 10:45:00,206.01,206.14,205.82,205.94,8375.0,198.8509,198.9764,198.6676,198.7834,8375.0
2020-11-16 10:50:00,205.94,206.21,205.76,206.18,53121.0,198.7834,199.044,198.6096,199.015,53121.0
2020-11-16 10:55:00,206.24,206.35,206.17,206.28,8551.0,199.073,199.1791,199.0054,199.1116,8551.0
2020-11-16 11:00:00,206.29,206.39,206.12,206.13,3539.0,199.1212,199.2177,198.9571,198.9668,3539.0
2020-11-16 11:05:00,206.12,206.16,205.92,206.01,23575.0,198.9571,198.9957,198.7641,198.8509,23575.0
2020-11-16 11:10:00,206.03,206.04,205.86,205.95,10409.0,198.8703,198.8799,198.7062,198.793,10409.0
2020-11-16 11:15:00,205.93,206.54,205.93,206.16,18444.0,198.7737,199.3625,198.7737,198.9957,18444.0
2020-11-16 11:20:00,206.2,206.33,206.02,206.2,16360.0,199.0343,199.1598,198.8606,199.0343,16360.0
2020-11-16 11:25:00,206.2,206.45,206.16,206.28,6909.0,199.0343,199.2757,198.9957,199.1116,6909.0
2020-11-16 11:30:00,206.28,206.28,205.85,206.13,19220.0,199.1116,199.1116,198.6965,198.9668,19220.0
2020-11-16 11:35:00,206.14,206.76,206.12,206.76,6840.0,198.9764,199.5749,198.9571,199.5749,6840.0
2020-11-16 11:40:00,206.72,207.21,206.67,207.21,9511.0,199.5363,200.0092,199.488,200.0092,9511.0
2020-11-16 11:45:00,207.14,207.33,207.14,207.2,23165.0,199.9417,200.1251,199.9417,199.9996,23165.0
2020-11-16 11:50:00,207.2,207.31,206.82,206.87,30563.0,199.9996,200.1058,199.6328,199.6811,30563.0
2020-11-16 11:55:00,206.87,206.87,206.4,206.41,6473.0,199.6811,199.6811,199.2274,199.237,6473.0
2020-11-16 12:00:00,206.49,206.49,206.0,206.1,32500.0,199.3143,199.3143,198.8413,198.9378,32500.0
2020-11-16 12:05:00,206.23,206.48,206.15,206.48,2000.0,199.0633,199.3046,198.9861,199.3046,2000.0
2020-11-16 12:10:00,206.47,206.8,206.47,206.79,32066.0,199.295,199.6135,199.295,199.6038,32066.0
2020-11-16 12:15:00,206.8,207.19,206.69,207.19,39520.0,199.6135,199.9899,199.5073,199.9899,39520.0
2020-11-16 12:20:00,207.11,207.15,206.79,206.91,10949.0,199.9127,199.9513,199.6038,199.7197,10949.0
2020-11-16 12:25:00,206.94,207.24,206.83,207.16,30906.0,199.7486,200.0382,199.6425,199.961,30906.0
2020-11-16 12:30:00,207.27,207.38,207.2,207.26,6228.0,200.0672,200.1733,199.9996,200.0575,6228.0
2020-11-16 12:35:00,207.22,207.27,207.0,207.06,5796.0,200.0189,200.0672,199.8065,199.8645,5796.0
2020-11-16 12:40:00,207.01,207.26,206.99,207.01,5871.0,199.8162,200.0575,199.7969,199.8162,5871.0
2020-11-16 12:45:00,207.01,207.37,206.98,207.3,13637.0,199.8162,200.1637,199.7872,200.0961,13637.0
2020-11-16 12:50:00,207.31,207.7,207.3,207.63,20404.0,200.1058,200.4822,200.0961,200.4147,20404.0
2020-11-16 12:55:00,207.65,208.09,207.65,207.78,18498.0,200.434,200.8587,200.434,200.5594,18498.0
2020-11-16 13:00:00,207.79,208.04,207.74,207.93,6501.0,200.5691,200.8104,200.5208,200.7042,6501.0
2020-11-16 13:05:00,207.9,208.04,207.15,207.15,10902.0,200.6753,200.8104,199.9513,199.9513,10902.0
2020-11-16 13:10:00,207.01,207.17,206.93,206.94,17565.0,199.8162,199.9706,199.739,199.7486,17565.0
2020-11-16 13:15:00,207.03,207.17,206.91,206.92,8078.0,199.8355,199.9706,199.7197,199.7293,8078.0
2020-11-16 13:20:00,206.8,207.03,206.7,206.92,3790.0,199.6135,199.8355,199.517,199.7293,3790.0
2020-11-16 13:25:00,206.79,206.89,206.61,206.67,4445.0,199.6038,199.7004,199.4301,199.488,4445.0
2020-11-16 13:30:00,206.74,207.02,206.7,206.94,4634.0,199.5556,199.8258,199.517,199.7486,4634.0
2020-11-16 13:35:00,206.94,207.08,206.8,207.05,6064.0,199.7486,199.8838,199.6135,199.8548,6064.0
2020-11-16 13:40:00,207.02,207.02,206.64,206.82,7708.0,199.8258,199.8258,199.4591,199.6328,7708.0
2020-11-16 13:45:00,206.92,207.04,206.84,206.95,6092.0,199.7293,199.8452,199.6521,199.7583,6092.0
2020-11-16 13:50:00,207.02,207.13,206.97,207.13,8869.0,199.8258,199.932,199.7776,199.932,8869.0
2020-11-16 13:55:00,207.09,207.34,207.09,207.21,13010.0,199.8934,200.1347,199.8934,200.0092,13010.0
2020-11-16 14:00:00,207.21,207.31,206.86,207.03,14988.0,200.0092,200.1058,199.6714,199.8355,14988.0
2020-11-16 14:05:00,207.03,207.2,206.84,206.87,19210.0,199.8355,199.9996,199.6521,199.6811,19210.0
2020-11-16 14:10:00,206.88,207.23,206.84,207.23,4727.0,199.6907,200.0286,199.6521,200.0286,4727.0
2020-11-16 14:15:00,207.22,207.27,207.06,207.06,2800.0,200.0189,200.0672,199.8645,199.8645,2800.0
2020-11-16 14:20:00,207.06,207.11,206.54,206.54,5007.0,199.8645,199.9127,199.3625,199.3625,5007.0
2020-11-16 14:25:00,206.56,206.7,206.45,206.51,5934.0,199.3818,199.517,199.2757,199.3336,5934.0
2020-11-16 14:30:00,206.51,206.61,206.08,206.28,5536.0,199.3336,199.4301,198.9185,199.1116,5536.0
2020-11-16 14:35:00,206.34,206.68,206.26,206.54,6517.0,199.1695,199.4977,199.0923,199.3625,6517.0
2020-11-16 14:40:00,206.58,206.66,206.5,206.66,4997.0,199.4011,199.4784,199.3239,199.4784,4997.0
2020-11-16 14:45:00,206.73,207.09,206.55,206.96,7183.0,199.5459,199.8934,199.3722,199.7679,7183.0
2020-11-16 14:50:00,206.86,207.06,206.77,206.77,9335.0,199.6714,199.8645,199.5845,199.5845,9335.0
2020-11-16 14:55:00,206.84,207.06,206.75,206.78,8348.0,199.6521,199.8645,199.5652,199.5942,8348.0
2020-11-16 15:00:00,206.76,206.76,206.4,206.46,4156.0,199.5749,199.5749,199.2274,199.2853,4156.0
2020-11-16 15:05:00,206.39,206.42,206.17,206.26,5300.0,199.2177,199.2467,199.0054,199.0923,5300.0
2020-11-16 15:10:00,206.39,207.04,206.39,206.97,6094.0,199.2177,199.8452,199.2177,199.7776,6094.0
2020-11-16 15:15:00,207.01,207.49,206.89,207.45,14579.0,199.8162,200.2795,199.7004,200.2409,14579.0
2020-11-16 15:20:00,207.41,207.8,207.36,207.61,20813.0,200.2023,200.5787,200.154,200.3953,20813.0
2020-11-16 15:25:00,207.66,207.74,207.34,207.53,21659.0,200.4436,200.5208,200.1347,200.3181,21659.0
2020-11-16 15:30:00,207.59,207.64,207.26,207.35,23160.0,200.376,200.4243,200.0575,200.1444,23160.0
2020-11-16 15:35:00,207.31,207.59,207.26,207.53,18204.0,200.1058,200.376,200.0575,200.3181,18204.0
2020-11-16 15:40:00,207.59,207.92,207.49,207.79,24551.0,200.376,200.6946,200.2795,200.5691,24551.0
2020-11-16 15:45:00,207.83,208.02,207.68,207.87,27353.0,200.6077,200.7911,200.4629,200.6463,27353.0
2020-11-16 15:50:00,208.01,208.07,207.53,207.54,42523.0,200.7814,200.8394,200.3181,200.3278,42523.0
2020-11-16 15:55:00,207.57,208.31,207.45,208.17,112242.0,200.3567,201.071,200.2409,200.9359,112242.0
2020-11-17 09:30:00,206.49,207.23,206.35,207.17,15619.0,199.3143,200.0286,199.1791,199.9706,15619.0
2020-11-17 09:35:00,207.07,207.07,206.07,206.41,22487.0,199.8741,199.8741,198.9089,199.237,22487.0
2020-11-17 09:40:00,206.04,206.25,205.61,205.61,20812.0,198.8799,199.0826,198.4648,198.4648,20812.0
2020-11-17 09:45:00,205.47,205.48,204.44,204.55,8112.0,198.3297,198.3394,197.3355,197.4417,8112.0
2020-11-17 09:50:00,204.37,204.91,203.55,203.55,8819.0,197.2679,197.7892,196.4764,196.4764,8819.0
2020-11-17 09:55:00,203.55,204.25,203.55,203.63,12912.0,196.4764,197.1521,196.4764,196.5537,12912.0
2020-11-17 10:00:00,203.56,203.72,203.04,203.07,10051.0,196.4861,196.6405,195.9842,196.0131,10051.0
2020-11-17 10:05:00,203.04,203.37,202.68,203.37,11711.0,195.9842,196.3027,195.6367,196.3027,11711.0
2020-11-17 10:10:00,203.36,203.72,203.09,203.43,10182.0,196.293,196.6405,196.0324,196.3606,10182.0
2020-11-17 10:15:00,203.33,203.4,203.0,203.4,11990.0,196.2641,196.3316,195.9455,196.3316,11990.0
2020-11-17 10:20:00,203.5,203.57,202.83,202.83,12500.0,196.4282,196.4957,195.7815,195.7815,12500.0
2020-11-17 10:25:00,202.78,203.04,202.71,202.86,11586.0,195.7332,195.9842,195.6656,195.8104,11586.0
2020-11-17 10:30:00,202.94,203.59,202.68,203.02,12196.0,195.8876,196.515,195.6367,195.9649,12196.0
2020-11-17 10:35:00,203.21,203.43,203.04,203.43,9699.0,196.1483,196.3606,195.9842,196.3606,9699.0
2020-11-17 10:40:00,203.5,203.85,203.37,203.85,11870.0,196.4282,196.766,196.3027,196.766,11870.0
2020-11-17 10:45:00,203.9,204.08,203.64,203.66,4288.0,196.8143,196.988,196.5633,196.5826,4288.0
2020-11-17 10:50:00,203.67,204.24,203.67,204.24,10490.0,196.5923,197.1425,196.5923,197.1425,10490.0
2020-11-17 10:55:00,204.17,204.33,204.0,204.33,11019.0,197.0749,197.2293,196.9108,197.2293,11019.0
2020-11-17 11:00:00,204.23,204.23,203.93,203.94,6774.0,197.1328,197.1328,196.8432,196.8529,6774.0
2020-11-17 11:05:00,204.0,204.18,203.8,204.18,6449.0,196.9108,197.0845,196.7177,197.0845,6449.0
2020-11-17 11:10:00,204.18,204.18,203.94,203.95,10876.0,197.0845,197.0845,196.8529,196.8625,10876.0
2020-11-17 11:15:00,203.95,204.04,203.67,203.67,8607.0,196.8625,196.9494,196.5923,196.5923,8607.0
2020-11-17 11:20:00,203.66,204.25,203.66,204.25,13410.0,196.5826,197.1521,196.5826,197.1521,13410.0
2020-11-17 11:25:00,204.26,204.26,203.94,204.04,9270.0,197.1618,197.1618,196.8529,196.9494,9270.0
2020-11-17 11:30:00,204.04,204.67,204.03,204.5,19269.0,196.9494,197.5575,196.9398,197.3934,19269.0
2020-11-17 11:35:00,204.5,205.24,204.5,204.88,5730.0,197.3934,198.1077,197.3934,197.7602,5730.0
2020-11-17 11:40:00,204.87,205.02,204.54,204.93,8165.0,197.7506,197.8954,197.432,197.8085,8165.0
2020-11-17 11:45:00,204.93,205.51,204.93,205.32,8898.0,197.8085,198.3683,197.8085,198.1849,8898.0
2020-11-17 11:50:00,205.33,205.54,205.06,205.54,11607.0,198.1946,198.3973,197.934,198.3973,11607.0
2020-11-17 11:55:00,205.45,205.84,205.42,205.69,8455.0,198.3104,198.6869,198.2815,198.5421,8455.0
2020-11-17 12:00:00,205.64,205.98,205.64,205.92,5481.0,198.4938,198.822,198.4938,198.7641,5481.0
2020-11-17 12:05:00,206.01,206.01,205.51,205.65,4829.0,198.8509,198.8509,198.3683,198.5035,4829.0
2020-11-17 12:10:00,205.54,206.16,205.26,206.16,8445.0,198.3973,198.9957,198.127,198.9957,8445.0
2020-11-17 12:15:00,206.11,206.29,205.83,206.23,9893.0,198.9475,199.1212,198.6772,199.0633,9893.0
2020-11-17 12:20:00,206.27,206.41,206.21,206.27,6896.0,199.1019,199.237,199.044,199.1019,6896.0
2020-11-17 12:25:00,206.22,206.55,206.22,206.48,6145.0,199.0537,199.3722,199.0537,199.3046,6145.0
2020-11-17 12:30:00,206.49,206.54,206.21,206.23,3951.0,199.3143,199.3625,199.044,199.0633,3951.0
2020-11-17 12:35:00,206.28,206.93,206.22,206.92,7086.0,199.1116,199.739,199.0537,199.7293,7086.0
2020-11-17 12:40:00,207.0,207.01,206.72,206.89,4235.0,199.8065,199.8162,199.5363,199.7004,4235.0
2020-11-17 12:45:00,207.03,207.15,206.8,207.01,2885.0,199.8355,199.9513,199.6135,199.8162,2885.0
2020-11-17 12:50:00,206.95,207.1,206.73,206.89,4926.0,199.7583,199.9031,199.5459,199.7004,4926.0
2020-11-17 12:55:00,206.85,206.92,206.76,206.92,4354.0,199.6618,199.7293,199.5749,199.7293,4354.0
2020-11-17 13:00:00,206.95,207.18,206.86,207.14,4400.0,199.7583,199.9803,199.6714,199.9417,4400.0
2020-11-17 13:05:00,207.24,207.28,207.07,207.17,4204.0,200.0382,200.0768,199.8741,199.9706,4204.0
2020-11-17 13:10:00,207.13,207.21,206.99,206.99,3415.0,199.932,200.0092,199.7969,199.7969,3415.0
2020-11-17 13:15:00,206.91,207.22,206.89,207.16,2951.0,199.7197,200.0189,199.7004,199.961,2951.0
2020-11-17 13:20:00,207.1,207.1,206.91,206.95,3882.0,199.9031,199.9031,199.7197,199.7583,3882.0
2020-11-17 13:25:00,206.98,207.13,206.96,207.11,4101.0,199.7872,199.932,199.7679,199.9127,4101.0
2020-11-17 13:30:00,207.08,207.21,207.06,207.13,6688.0,199.8838,200.0092,199.8645,199.932,6688.0
2020-11-17 13:35:00,207.16,207.61,207.13,207.59,5300.0,199.961,200.3953,199.932,200.376,5300.0
2020-11-17 13:40:00,207.61,207.64,207.14,207.15,4800.0,200.3953,200.4243,199.9417,199.9513,4800.0
2020-11-17 13:45:00,207.16,207.33,207.11,207.21,5127.0,199.961,200.1251,199.9127,200.0092,5127.0
2020-11-17 13:50:00,207.24,207.38,207.11,207.23,5956.0,200.0382,200.1733,199.9127,200.0286,5956.0
2020-11-17 13:55:00,207.3,207.47,207.08,207.43,6616.0,200.0961,200.2602,199.8838,200.2216,6616.0
2020-11-17 14:00:00,207.47,207.88,207.45,207.88,8531.0,200.2602,200.656,200.2409,200.656,8531.0
2020-11-17 14:05:00,207.83,208.0,207.65,208.0,11579.0,200.6077,200.7718,200.434,200.7718,11579.0
2020-11-17 14:10:00,207.98,208.31,207.81,208.28,8534.0,200.7525,201.071,200.5884,201.0421,8534.0
2020-11-17 14:15:00,208.29,208.31,208.02,208.17,6656.0,201.0517,201.071,200.7911,200.9359,6656.0
2020-11-17 14:20:00,208.23,208.31,207.84,207.92,9747.0,200.9938,201.071,200.6174,200.6946,9747.0
2020-11-17 14:25:00,208.0,208.21,207.84,208.21,7581.0,200.7718,200.9745,200.6174,200.9745,7581.0
2020-11-17 14:30:00,208.19,208.33,207.97,208.15,39857.0,200.9552,201.0903,200.7428,200.9166,39857.0
2020-11-17 14:35:00,208.1,208.5,208.1,208.45,8900.0,200.8683,201.2544,200.8683,201.2062,8900.0
2020-11-17 14:40:00,208.48,208.65,208.45,208.49,14627.0,201.2351,201.3992,201.2062,201.2448,14627.0
2020-11-17 14:45:00,208.52,209.03,208.47,209.03,19532.0,201.2737,201.766,201.2255,201.766,19532.0
2020-11-17 14:50:00,208.93,209.05,208.81,208.82,11973.0,201.6695,201.7853,201.5536,201.5633,11973.0
2020-11-17 14:55:00,208.83,209.03,208.76,208.97,15548.0,201.573,201.766,201.5054,201.7081,15548.0
2020-11-17 15:00:00,208.9,209.41,208.86,209.2,29867.0,201.6405,202.1328,201.6019,201.9301,29867.0
2020-11-17 15:05:00,209.3,209.33,209.03,209.03,11842.0,202.0266,202.0556,201.766,201.766,11842.0
2020-11-17 15:10:00,209.06,209.06,208.67,208.77,8726.0,201.795,201.795,201.4185,201.515,8726.0
2020-11-17 15:15:00,208.73,208.83,208.28,208.81,27371.0,201.4764,201.573,201.0421,201.5536,27371.0
2020-11-17 15:20:00,208.83,209.19,208.75,208.93,32047.0,201.573,201.9204,201.4957,201.6695,32047.0
2020-11-17 15:25:00,208.88,209.0,207.99,208.19,28615.0,201.6212,201.737,200.7621,200.9552,28615.0
2020-11-17 15:30:00,208.26,208.26,207.33,207.33,13584.0,201.0228,201.0228,200.1251,200.1251,13584.0
2020-11-17 15:35:00,207.33,207.38,206.8,206.91,27553.0,200.1251,200.1733,199.6135,199.7197,27553.0
2020-11-17 15:40:00,206.91,207.04,206.63,207.03,21225.0,199.7197,199.8452,199.4494,199.8355,21225.0
2020-11-17 15:45:00,207.13,207.14,206.34,206.34,31494.0,199.932,199.9417,199.1695,199.1695,31494.0
2020-11-17 15:50:00,205.91,207.18,205.75,207.05,35853.0,198.7544,199.9803,198.6,199.8548,35853.0
2020-11-17 15:55:00,207.09,207.52,206.99,207.24,70442.0,199.8934,200.3085,199.7969,200.0382,70442.0
2020-11-18 09:30:00,206.2,207.25,205.61,206.92,17872.0,199.0343,200.0479,198.4648,199.7293,17872.0
2020-11-18 09:35:00,206.79,206.79,204.88,205.4,6523.0,199.6038,199.6038,197.7602,198.2621,6523.0
2020-11-18 09:40:00,205.41,206.31,205.19,206.16,17680.0,198.2718,199.1405,198.0594,198.9957,17680.0
2020-11-18 09:45:00,206.14,206.14,205.35,205.51,5745.0,198.9764,198.9764,198.2139,198.3683,5745.0
2020-11-18 09:50:00,205.5,206.02,205.36,205.59,12180.0,198.3587,198.8606,198.2235,198.4455,12180.0
2020-11-18 09:55:00,205.71,206.44,205.7,206.34,6335.0,198.5614,199.266,198.5517,199.1695,6335.0
2020-11-18 10:00:00,206.47,206.47,206.08,206.21,5575.0,199.295,199.295,198.9185,199.044,5575.0
2020-11-18 10:05:00,206.23,206.47,205.81,206.27,9674.0,199.0633,199.295,198.6579,199.1019,9674.0
2020-11-18 10:10:00,206.23,207.1,206.17,206.94,2800.0,199.0633,199.9031,199.0054,199.7486,2800.0
2020-11-18 10:15:00,206.79,207.38,206.75,206.95,3200.0,199.6038,200.1733,199.5652,199.7583,3200.0
2020-11-18 10:20:00,207.09,207.45,206.87,207.45,3315.0,199.8934,200.2409,199.6811,200.2409,3315.0
2020-11-18 10:25:00,207.52,207.81,207.51,207.67,2400.0,200.3085,200.5884,200.2988,200.4533,2400.0
2020-11-18 10:30:00,207.61,207.92,207.25,207.92,7992.0,200.3953,200.6946,200.0479,200.6946,7992.0
2020-11-18 10:35:00,207.87,208.12,207.6,207.77,8882.0,200.6463,200.8876,200.3857,200.5498,8882.0
2020-11-18 10:40:00,207.87,208.17,207.87,208.17,4295.0,200.6463,200.9359,200.6463,200.9359,4295.0
2020-11-18 10:45:00,208.22,208.22,207.73,207.84,5434.0,200.9841,200.9841,200.5112,200.6174,5434.0
2020-11-18 10:50:00,207.89,207.94,207.69,207.69,5603.0,200.6656,200.7139,200.4726,200.4726,5603.0
2020-11-18 10:55:00,207.64,207.64,207.08,207.08,6385.0,200.4243,200.4243,199.8838,199.8838,6385.0
2020-11-18 11:00:00,207.25,207.7,207.24,207.7,3897.0,200.0479,200.4822,200.0382,200.4822,3897.0
2020-11-18 11:05:00,207.92,207.95,207.78,207.83,3181.0,200.6946,200.7235,200.5594,200.6077,3181.0
2020-11-18 11:10:00,207.78,208.01,207.63,207.88,6184.0,200.5594,200.7814,200.4147,200.656,6184.0
2020-11-18 11:15:00,207.95,208.2,207.9,208.18,10579.0,200.7235,200.9648,200.6753,200.9455,10579.0
2020-11-18 11:20:00,208.15,208.29,208.02,208.29,5390.0,200.9166,201.0517,200.7911,201.0517,5390.0
2020-11-18 11:25:00,208.26,208.35,208.02,208.02,4136.0,201.0228,201.1096,200.7911,200.7911,4136.0
2020-11-18 11:30:00,207.99,208.04,207.9,207.98,5022.0,200.7621,200.8104,200.6753,200.7525,5022.0
2020-11-18 11:35:00,208.05,208.31,207.73,207.83,13985.0,200.8201,201.071,200.5112,200.6077,13985.0
2020-11-18 11:40:00,207.84,207.84,207.56,207.56,4249.0,200.6174,200.6174,200.3471,200.3471,4249.0
2020-11-18 11:45:00,207.6,207.91,207.6,207.67,4800.0,200.3857,200.6849,200.3857,200.4533,4800.0
2020-11-18 11:50:00,207.59,207.95,207.48,207.91,4591.0,200.376,200.7235,200.2699,200.6849,4591.0
2020-11-18 11:55:00,207.9,207.95,207.78,207.85,4175.0,200.6753,200.7235,200.5594,200.627,4175.0
2020-11-18 12:00:00,207.79,207.85,207.62,207.71,3617.0,200.5691,200.627,200.405,200.4919,3617.0
2020-11-18 12:05:00,207.7,207.73,207.57,207.67,4680.0,200.4822,200.5112,200.3567,200.4533,4680.0
2020-11-18 12:10:00,207.62,207.63,207.29,207.31,3299.0,200.405,200.4147,200.0865,200.1058,3299.0
2020-11-18 12:15:00,207.41,207.47,207.3,207.39,4201.0,200.2023,200.2602,200.0961,200.183,4201.0
2020-11-18 12:20:00,207.49,207.57,207.31,207.31,3442.0,200.2795,200.3567,200.1058,200.1058,3442.0
2020-11-18 12:25:00,207.33,207.36,207.17,207.36,1601.0,200.1251,200.154,199.9706,200.154,1601.0
2020-11-18 12:30:00,207.36,207.46,207.24,207.38,4035.0,200.154,200.2506,200.0382,200.1733,4035.0
2020-11-18 12:35:00,207.4,207.4,207.22,207.34,2734.0,200.1926,200.1926,200.0189,200.1347,2734.0
2020-11-18 12:40:00,207.34,207.49,207.28,207.49,3233.0,200.1347,200.2795,200.0768,200.2795,3233.0
2020-11-18 12:45:00,207.45,207.51,207.37,207.37,2508.0,200.2409,200.2988,200.1637,200.1637,2508.0
2020-11-18 12:50:00,207.42,207.43,207.25,207.32,1926.0,200.2119,200.2216,200.0479,200.1154,1926.0
2020-11-18 12:55:00,207.27,207.3,207.15,207.28,6307.0,200.0672,200.0961,199.9513,200.0768,6307.0
2020-11-18 13:00:00,207.26,207.32,207.23,207.31,2202.0,200.0575,200.1154,200.0286,200.1058,2202.0
2020-11-18 13:05:00,207.37,207.65,207.36,207.41,3834.0,200.1637,200.434,200.154,200.2023,3834.0
2020-11-18 13:10:00,207.43,207.43,207.09,207.3,2101.0,200.2216,200.2216,199.8934,200.0961,2101.0
2020-11-18 13:15:00,207.24,207.36,207.18,207.31,3665.0,200.0382,200.154,199.9803,200.1058,3665.0
2020-11-18 13:20:00,207.28,207.47,207.26,207.47,2528.0,200.0768,200.2602,200.0575,200.2602,2528.0
2020-11-18 13:25:00,207.51,207.51,207.21,207.27,4348.0,200.2988,200.2988,200.0092,200.0672,4348.0
2020-11-18 13:30:00,207.33,207.35,207.15,207.15,2200.0,200.1251,200.1444,199.9513,199.9513,2200.0
2020-11-18 13:35:00,207.2,207.21,207.01,207.01,9204.0,199.9996,200.0092,199.8162,199.8162,9204.0
2020-11-18 13:40:00,207.01,207.01,206.83,206.93,21955.0,199.8162,199.8162,199.6425,199.739,21955.0
2020-11-18 13:45:00,206.96,206.98,206.61,206.74,5507.0,199.7679,199.7872,199.4301,199.5556,5507.0
2020-11-18 13:50:00,206.78,206.79,206.63,206.67,5502.0,199.5942,199.6038,199.4494,199.488,5502.0
2020-11-18 13:55:00,206.59,206.65,206.41,206.52,4413.0,199.4108,199.4687,199.237,199.3432,4413.0
2020-11-18 14:00:00,206.61,207.0,206.52,206.78,5009.0,199.4301,199.8065,199.3432,199.5942,5009.0
2020-11-18 14:05:00,206.76,206.85,206.39,206.55,8908.0,199.5749,199.6618,199.2177,199.3722,8908.0
2020-11-18 14:10:00,206.54,206.54,206.16,206.17,6542.0,199.3625,199.3625,198.9957,199.0054,6542.0
2020-11-18 14:15:00,206.05,206.11,205.71,205.78,7574.0,198.8896,198.9475,198.5614,198.6289,7574.0
2020-11-18 14:20:00,205.74,205.97,205.65,205.65,7664.0,198.5903,198.8123,198.5035,198.5035,7664.0
2020-11-18 14:25:00,205.74,205.98,205.68,205.89,5531.0,198.5903,198.822,198.5324,198.7351,5531.0
2020-11-18 14:30:00,205.89,205.91,205.71,205.79,4444.0,198.7351,198.7544,198.5614,198.6386,4444.0
2020-11-18 14:35:00,205.86,205.86,205.49,205.61,5706.0,198.7062,198.7062,198.349,198.4648,5706.0
2020-11-18 14:40:00,205.57,205.91,205.52,205.91,5284.0,198.4262,198.7544,198.378,198.7544,5284.0
2020-11-18 14:45:00,205.94,205.98,205.77,205.78,4741.0,198.7834,198.822,198.6193,198.6289,4741.0
2020-11-18 14:50:00,205.73,205.88,205.66,205.71,9724.0,198.5807,198.7255,198.5131,198.5614,9724.0
2020-11-18 14:55:00,205.7,205.8,205.45,205.45,8117.0,198.5517,198.6482,198.3104,198.3104,8117.0
2020-11-18 15:00:00,205.43,205.43,205.11,205.24,7438.0,198.2911,198.2911,197.9822,198.1077,7438.0
2020-11-18 15:05:00,205.22,205.49,205.22,205.44,5287.0,198.0884,198.349,198.0884,198.3008,5287.0
2020-11-18 15:10:00,205.54,205.9,205.54,205.9,4883.0,198.3973,198.7448,198.3973,198.7448,4883.0
2020-11-18 15:15:00,205.89,206.11,205.68,205.72,12066.0,198.7351,198.9475,198.5324,198.571,12066.0
2020-11-18 15:20:00,205.71,205.84,205.58,205.79,5317.0,198.5614,198.6869,198.4359,198.6386,5317.0
2020-11-18 15:25:00,205.81,205.82,205.38,205.42,7399.0,198.6579,198.6676,198.2428,198.2815,7399.0
2020-11-18 15:30:00,205.41,205.44,205.07,205.28,10857.0,198.2718,198.3008,197.9436,198.1463,10857.0
2020-11-18 15:35:00,205.22,205.29,204.71,205.05,17236.0,198.0884,198.156,197.5961,197.9243,17236.0
2020-11-18 15:40:00,205.03,205.1,204.64,204.64,19353.0,197.905,197.9726,197.5286,197.5286,19353.0
2020-11-18 15:45:00,204.58,205.02,204.51,204.65,15387.0,197.4706,197.8954,197.4031,197.5382,15387.0
2020-11-18 15:50:00,204.56,204.74,203.99,204.04,26239.0,197.4513,197.6251,196.9011,196.9494,26239.0
2020-11-18 15:55:00,204.03,204.03,203.39,203.52,94807.0,196.9398,196.9398,196.322,196.4475,94807.0
2020-11-19 09:30:00,202.82,203.5,201.22,202.19,26498.0,195.7718,196.4282,194.2274,195.1637,26498.0
2020-11-19 09:35:00,202.31,202.91,201.92,202.23,19996.0,195.2795,195.8587,194.9031,195.2023,19996.0
2020-11-19 09:40:00,202.04,203.74,202.04,203.54,18525.0,195.0189,196.6598,195.0189,196.4668,18525.0
2020-11-19 09:45:00,203.43,204.33,203.39,204.25,11753.0,196.3606,197.2293,196.322,197.1521,11753.0
2020-11-19 09:50:00,204.39,204.8,204.12,204.43,12072.0,197.2872,197.683,197.0266,197.3259,12072.0
2020-11-19 09:55:00,204.43,204.43,203.53,203.56,9589.0,197.3259,197.3259,196.4571,196.4861,9589.0
2020-11-19 10:00:00,203.46,203.98,203.41,203.98,12508.0,196.3896,196.8915,196.3413,196.8915,12508.0
2020-11-19 10:05:00,203.97,204.3,203.89,204.3,8207.0,196.8818,197.2004,196.8046,197.2004,8207.0
2020-11-19 10:10:00,204.49,204.49,203.38,203.61,7903.0,197.3838,197.3838,196.3123,196.5344,7903.0
2020-11-19 10:15:00,203.51,203.88,203.51,203.75,6187.0,196.4378,196.795,196.4378,196.6695,6187.0
2020-11-19 10:20:00,203.75,203.96,203.15,203.26,10173.0,196.6695,196.8722,196.0903,196.1965,10173.0
2020-11-19 10:25:00,203.27,203.4,202.99,203.28,13525.0,196.2062,196.3316,195.9359,196.2158,13525.0
2020-11-19 10:30:00,203.43,203.69,203.26,203.26,4412.0,196.3606,196.6116,196.1965,196.1965,4412.0
2020-11-19 10:35:00,203.42,203.56,203.19,203.19,9774.0,196.351,196.4861,196.1289,196.1289,9774.0
2020-11-19 10:40:00,203.25,203.55,202.97,203.09,19185.0,196.1869,196.4764,195.9166,196.0324,19185.0
2020-11-19 10:45:00,203.1,204.23,203.09,204.22,10327.0,196.0421,197.1328,196.0324,197.1232,10327.0
2020-11-19 10:50:00,204.29,204.38,203.93,204.13,14153.0,197.1907,197.2776,196.8432,197.0363,14153.0
2020-11-19 10:55:00,204.11,204.34,203.41,203.49,12762.0,197.017,197.239,196.3413,196.4185,12762.0
2020-11-19 11:00:00,203.44,203.55,202.75,202.76,8381.0,196.3703,196.4764,195.7042,195.7139,8381.0
2020-11-19 11:05:00,202.75,202.99,202.66,202.67,6873.0,195.7042,195.9359,195.6174,195.627,6873.0
2020-11-19 11:10:00,202.67,203.11,202.6,202.92,11049.0,195.627,196.0517,195.5594,195.8683,11049.0
2020-11-19 11:15:00,202.98,202.98,202.57,202.81,6409.0,195.9262,195.9262,195.5305,195.7622,6409.0
2020-11-19 11:20:00,202.86,203.11,202.86,202.93,5826.0,195.8104,196.0517,195.8104,195.878,5826.0
2020-11-19 11:25:00,202.93,202.95,202.06,202.21,8176.0,195.878,195.8973,195.0382,195.183,8176.0
2020-11-19 11:30:00,202.21,202.59,202.03,202.59,10011.0,195.183,195.5498,195.0093,195.5498,10011.0
2020-11-19 11:35:00,202.58,202.68,202.23,202.23,7438.0,195.5401,195.6367,195.2023,195.2023,7438.0
2020-11-19 11:40:00,202.23,202.66,202.23,202.6,4158.0,195.2023,195.6174,195.2023,195.5594,4158.0
2020-11-19 11:45:00,202.64,202.64,202.14,202.17,5411.0,195.5981,195.5981,195.1154,195.1444,5411.0
2020-11-19 11:50:00,202.28,202.4,202.07,202.07,4273.0,195.2506,195.3664,195.0479,195.0479,4273.0
2020-11-19 11:55:00,202.06,202.34,201.98,202.3,5856.0,195.0382,195.3085,194.961,195.2699,5856.0
2020-11-19 12:00:00,202.25,202.57,202.18,202.55,4323.0,195.2216,195.5305,195.154,195.5112,4323.0
2020-11-19 12:05:00,202.56,202.88,202.55,202.73,2622.0,195.5208,195.8297,195.5112,195.6849,2622.0
2020-11-19 12:10:00,202.88,203.18,202.7,203.1,3508.0,195.8297,196.1193,195.656,196.0421,3508.0
2020-11-19 12:15:00,203.06,203.12,202.25,202.5,6123.0,196.0035,196.0614,195.2216,195.4629,6123.0
2020-11-19 12:20:00,202.63,202.63,201.94,201.94,3195.0,195.5884,195.5884,194.9224,194.9224,3195.0
2020-11-19 12:25:00,202.08,202.16,201.9,202.06,5834.0,195.0575,195.1347,194.8838,195.0382,5834.0
2020-11-19 12:30:00,202.01,202.25,201.95,201.95,8750.0,194.99,195.2216,194.932,194.932,8750.0
2020-11-19 12:35:00,202.04,202.44,202.03,202.3,19014.0,195.0189,195.405,195.0093,195.2699,19014.0
2020-11-19 12:40:00,202.34,202.5,202.19,202.44,17606.0,195.3085,195.4629,195.1637,195.405,17606.0
2020-11-19 12:45:00,202.35,202.44,202.2,202.39,6118.0,195.3181,195.405,195.1733,195.3567,6118.0
2020-11-19 12:50:00,202.34,202.54,202.27,202.32,7381.0,195.3085,195.5015,195.2409,195.2892,7381.0
2020-11-19 12:55:00,202.25,202.49,202.24,202.42,3053.0,195.2216,195.4533,195.212,195.3857,3053.0
2020-11-19 13:00:00,202.47,203.0,202.41,202.9,3091.0,195.434,195.9455,195.3761,195.849,3091.0
2020-11-19 13:05:00,202.96,202.96,202.35,202.4,4271.0,195.9069,195.9069,195.3181,195.3664,4271.0
2020-11-19 13:10:00,202.57,202.64,202.49,202.56,1704.0,195.5305,195.5981,195.4533,195.5208,1704.0
2020-11-19 13:15:00,202.56,203.12,202.56,203.06,5044.0,195.5208,196.0614,195.5208,196.0035,5044.0
2020-11-19 13:20:00,203.06,203.27,202.9,203.21,11682.0,196.0035,196.2062,195.849,196.1483,11682.0
2020-11-19 13:25:00,203.29,203.31,203.14,203.25,10565.0,196.2255,196.2448,196.0807,196.1869,10565.0
2020-11-19 13:30:00,203.2,203.32,202.99,203.18,8194.0,196.1386,196.2544,195.9359,196.1193,8194.0
2020-11-19 13:35:00,203.14,203.19,202.91,203.06,7177.0,196.0807,196.1289,195.8587,196.0035,7177.0
2020-11-19 13:40:00,203.17,203.17,202.92,202.92,4078.0,196.1096,196.1096,195.8683,195.8683,4078.0
2020-11-19 13:45:00,203.08,203.26,202.98,202.98,4928.0,196.0228,196.1965,195.9262,195.9262,4928.0
2020-11-19 13:50:00,202.9,202.99,202.8,202.86,3633.0,195.849,195.9359,195.7525,195.8104,3633.0
2020-11-19 13:55:00,202.93,202.93,202.56,202.56,4807.0,195.878,195.878,195.5208,195.5208,4807.0
2020-11-19 14:00:00,202.78,202.78,202.58,202.58,3386.0,195.7332,195.7332,195.5401,195.5401,3386.0
2020-11-19 14:05:00,202.55,202.59,202.45,202.59,3033.0,195.5112,195.5498,195.4147,195.5498,3033.0
2020-11-19 14:10:00,202.65,203.05,202.62,202.87,16197.0,195.6077,195.9938,195.5788,195.8201,16197.0
2020-11-19 14:15:00,202.87,203.06,202.76,202.95,4605.0,195.8201,196.0035,195.7139,195.8973,4605.0
2020-11-19 14:20:00,202.99,203.13,202.98,203.04,2667.0,195.9359,196.071,195.9262,195.9842,2667.0
2020-11-19 14:25:00,203.08,203.1,202.88,203.07,3011.0,196.0228,196.0421,195.8297,196.0131,3011.0
2020-11-19 14:30:00,203.02,203.17,202.92,202.93,10711.0,195.9649,196.1096,195.8683,195.878,10711.0
2020-11-19 14:35:00,202.93,203.33,202.92,203.17,10491.0,195.878,196.2641,195.8683,196.1096,10491.0
2020-11-19 14:40:00,203.29,204.11,203.28,203.96,7169.0,196.2255,197.017,196.2158,196.8722,7169.0
2020-11-19 14:45:00,203.89,203.91,203.76,203.76,4159.0,196.8046,196.8239,196.6791,196.6791,4159.0
2020-11-19 14:50:00,203.7,203.98,203.55,203.62,11617.0,196.6212,196.8915,196.4764,196.544,11617.0
2020-11-19 14:55:00,203.73,203.82,203.6,203.61,10646.0,196.6502,196.7371,196.5247,196.5344,10646.0
2020-11-19 15:00:00,203.69,203.69,203.19,203.36,12356.0,196.6116,196.6116,196.1289,196.293,12356.0
2020-11-19 15:05:00,203.34,203.41,203.19,203.25,12088.0,196.2737,196.3413,196.1289,196.1869,12088.0
2020-11-19 15:10:00,203.37,203.65,203.28,203.51,9204.0,196.3027,196.573,196.2158,196.4378,9204.0
2020-11-19 15:15:00,203.57,203.59,203.21,203.21,5635.0,196.4957,196.515,196.1483,196.1483,5635.0
2020-11-19 15:20:00,203.27,203.6,203.14,203.56,7321.0,196.2062,196.5247,196.0807,196.4861,7321.0
2020-11-19 15:25:00,203.47,203.47,202.96,203.13,7368.0,196.3992,196.3992,195.9069,196.071,7368.0
2020-11-19 15:30:00,203.16,203.44,202.91,203.31,10229.0,196.1,196.3703,195.8587,196.2448,10229.0
2020-11-19 15:35:00,203.34,203.59,203.26,203.33,16172.0,196.2737,196.515,196.1965,196.2641,16172.0
2020-11-19 15:40:00,203.32,203.46,203.21,203.36,20764.0,196.2544,196.3896,196.1483,196.293,20764.0
2020-11-19 15:45:00,203.39,203.49,203.02,203.12,21360.0,196.322,196.4185,195.9649,196.0614,21360.0
2020-11-19 15:50:00,203.06,203.36,203.06,203.19,24596.0,196.0035,196.293,196.0035,196.1289,24596.0
2020-11-19 15:55:00,203.18,203.2,202.71,202.92,86019.0,196.1193,196.1386,195.6656,195.8683,86019.0
2020-11-20 09:30:00,202.54,202.9,201.43,201.85,51144.0,195.5015,195.849,194.4301,194.8355,51144.0
2020-11-20 09:35:00,201.75,202.35,200.63,202.35,11751.0,194.739,195.3181,193.6579,195.3181,11751.0
2020-11-20 09:40:00,202.25,203.36,201.99,202.68,13836.0,195.2216,196.293,194.9706,195.6367,13836.0
2020-11-20 09:45:00,202.66,203.49,202.58,202.73,12910.0,195.6174,196.4185,195.5401,195.6849,12910.0
2020-11-20 09:50:00,202.89,202.93,202.18,202.25,7818.0,195.8394,195.878,195.154,195.2216,7818.0
2020-11-20 09:55:00,202.07,202.47,201.83,202.47,18035.0,195.0479,195.434,194.8162,195.434,18035.0
2020-11-20 10:00:00,202.52,202.57,201.97,201.98,9095.0,195.4822,195.5305,194.9513,194.961,9095.0
2020-11-20 10:05:00,202.03,202.16,201.77,202.04,20828.0,195.0093,195.1347,194.7583,195.0189,20828.0
2020-11-20 10:10:00,202.09,202.11,200.84,200.95,9919.0,195.0672,195.0865,193.8606,193.9668,9919.0
2020-11-20 10:15:00,201.12,201.31,200.6,200.8,10165.0,194.1309,194.3143,193.629,193.822,10165.0
2020-11-20 10:20:00,200.67,201.79,200.65,201.59,8190.0,193.6965,194.7776,193.6772,194.5845,8190.0
2020-11-20 10:25:00,201.47,201.73,201.31,201.31,9114.0,194.4687,194.7197,194.3143,194.3143,9114.0
2020-11-20 10:30:00,201.23,201.25,200.74,200.9,7293.0,194.2371,194.2564,193.7641,193.9185,7293.0
2020-11-20 10:35:00,200.91,201.32,200.74,201.23,7076.0,193.9282,194.3239,193.7641,194.2371,7076.0
2020-11-20 10:40:00,201.21,201.29,200.5,200.5,7017.0,194.2178,194.295,193.5324,193.5324,7017.0
2020-11-20 10:45:00,200.46,200.68,200.11,200.54,10630.0,193.4938,193.7062,193.156,193.571,10630.0
2020-11-20 10:50:00,200.46,200.87,200.46,200.65,6910.0,193.4938,193.8896,193.4938,193.6772,6910.0
2020-11-20 10:55:00,200.61,200.83,200.61,200.71,3210.0,193.6386,193.851,193.6386,193.7351,3210.0
2020-11-20 11:00:00,200.56,200.85,200.41,200.77,6068.0,193.5903,193.8703,193.4456,193.793,6068.0
2020-11-20 11:05:00,200.67,201.1,200.5,201.07,13550.0,193.6965,194.1116,193.5324,194.0826,13550.0
2020-11-20 11:10:00,201.12,201.2,200.65,200.76,5094.0,194.1309,194.2081,193.6772,193.7834,5094.0
2020-11-20 11:15:00,200.82,201.01,200.64,200.9,5315.0,193.8413,194.0247,193.6676,193.9185,5315.0
2020-11-20 11:20:00,200.9,201.07,200.65,200.65,3304.0,193.9185,194.0826,193.6772,193.6772,3304.0
2020-11-20 11:25:00,200.73,201.04,200.61,200.93,6377.0,193.7544,194.0537,193.6386,193.9475,6377.0
2020-11-20 11:30:00,200.88,201.05,200.78,200.81,6375.0,193.8992,194.0633,193.8027,193.8317,6375.0
2020-11-20 11:35:00,200.75,200.97,200.33,200.42,6841.0,193.7737,193.9861,193.3683,193.4552,6841.0
2020-11-20 11:40:00,200.34,200.55,199.88,199.89,8166.0,193.378,193.5807,192.934,192.9436,8166.0
2020-11-20 11:45:00,199.92,200.13,199.59,199.59,15119.0,192.9726,193.1753,192.654,192.654,15119.0
2020-11-20 11:50:00,199.51,199.84,199.51,199.71,3210.0,192.5768,192.8954,192.5768,192.7699,3210.0
2020-11-20 11:55:00,199.79,199.84,199.65,199.8,6500.0,192.8471,192.8954,192.712,192.8568,6500.0
2020-11-20 12:00:00,199.81,199.9,199.62,199.89,7001.0,192.8664,192.9533,192.683,192.9436,7001.0
2020-11-20 12:05:00,199.82,199.91,199.72,199.84,8199.0,192.8761,192.9629,192.7795,192.8954,8199.0
2020-11-20 12:10:00,199.83,199.9,199.76,199.84,3807.0,192.8857,192.9533,192.8181,192.8954,3807.0
2020-11-20 12:15:00,199.83,199.87,199.75,199.84,3653.0,192.8857,192.9243,192.8085,192.8954,3653.0
2020-11-20 12:20:00,199.89,200.09,199.88,200.02,8852.0,192.9436,193.1367,192.934,193.0691,8852.0
2020-11-20 12:25:00,200.05,200.09,199.8,199.99,10456.0,193.0981,193.1367,192.8568,193.0401,10456.0
2020-11-20 12:30:00,199.99,200.9,199.97,200.72,24328.0,193.0401,193.9185,193.0208,193.7448,24328.0
2020-11-20 12:35:00,200.75,200.84,200.56,200.68,2408.0,193.7737,193.8606,193.5903,193.7062,2408.0
2020-11-20 12:40:00,200.71,200.89,200.58,200.84,2594.0,193.7351,193.9089,193.6096,193.8606,2594.0
2020-11-20 12:45:00,200.91,201.07,200.6,200.6,3817.0,193.9282,194.0826,193.629,193.629,3817.0
2020-11-20 12:50:00,200.53,200.84,200.53,200.74,2798.0,193.5614,193.8606,193.5614,193.7641,2798.0
2020-11-20 12:55:00,200.78,200.85,200.19,200.33,5967.0,193.8027,193.8703,193.2332,193.3683,5967.0
2020-11-20 13:00:00,200.46,200.58,200.41,200.43,2238.0,193.4938,193.6096,193.4456,193.4649,2238.0
2020-11-20 13:05:00,200.44,200.44,200.16,200.16,3685.0,193.4745,193.4745,193.2042,193.2042,3685.0
2020-11-20 13:10:00,200.23,200.23,199.95,200.0,3491.0,193.2718,193.2718,193.0015,193.0498,3491.0
2020-11-20 13:15:00,200.08,200.12,199.94,200.0,7202.0,193.127,193.1656,192.9919,193.0498,7202.0
2020-11-20 13:20:00,199.96,200.03,199.74,199.93,3950.0,193.0112,193.0788,192.7988,192.9822,3950.0
2020-11-20 13:25:00,199.93,200.0,199.65,199.7,3500.0,192.9822,193.0498,192.712,192.7602,3500.0
2020-11-20 13:30:00,199.81,200.01,199.8,199.93,2876.0,192.8664,193.0595,192.8568,192.9822,2876.0
2020-11-20 13:35:00,200.02,200.04,199.97,200.02,2724.0,193.0691,193.0884,193.0208,193.0691,2724.0
2020-11-20 13:40:00,200.02,200.02,199.72,199.9,3218.0,193.0691,193.0691,192.7795,192.9533,3218.0
2020-11-20 13:45:00,199.94,199.94,199.75,199.79,3000.0,192.9919,192.9919,192.8085,192.8471,3000.0
2020-11-20 13:50:00,199.9,199.93,199.75,199.79,1800.0,192.9533,192.9822,192.8085,192.8471,1800.0
2020-11-20 13:55:00,199.76,199.88,199.65,199.8,3050.0,192.8181,192.934,192.712,192.8568,3050.0
2020-11-20 14:00:00,199.74,199.9,199.7,199.88,4418.0,192.7988,192.9533,192.7602,192.934,4418.0
2020-11-20 14:05:00,199.84,199.92,199.79,199.88,4960.0,192.8954,192.9726,192.8471,192.934,4960.0
2020-11-20 14:10:00,199.85,199.97,199.81,199.96,14934.0,192.905,193.0208,192.8664,193.0112,14934.0
2020-11-20 14:15:00,199.99,200.13,199.72,199.78,16534.0,193.0401,193.1753,192.7795,192.8374,16534.0
2020-11-20 14:20:00,199.82,200.05,199.82,200.03,2955.0,192.8761,193.0981,192.8761,193.0788,2955.0
2020-11-20 14:25:00,200.08,200.18,199.81,199.99,5798.0,193.127,193.2235,192.8664,193.0401,5798.0
2020-11-20 14:30:00,199.98,200.32,199.96,200.27,4427.0,193.0305,193.3587,193.0112,193.3104,4427.0
2020-11-20 14:35:00,200.44,200.55,200.18,200.19,3549.0,193.4745,193.5807,193.2235,193.2332,3549.0
2020-11-20 14:40:00,200.12,200.15,199.98,200.07,4393.0,193.1656,193.1946,193.0305,193.1174,4393.0
2020-11-20 14:45:00,200.03,200.09,199.96,200.02,7019.0,193.0788,193.1367,193.0112,193.0691,7019.0
2020-11-20 14:50:00,200.04,200.08,199.91,199.91,5133.0,193.0884,193.127,192.9629,192.9629,5133.0
2020-11-20 14:55:00,199.99,200.12,199.92,200.04,7153.0,193.0401,193.1656,192.9726,193.0884,7153.0
2020-11-20 15:00:00,200.08,200.16,199.96,199.97,5152.0,193.127,193.2042,193.0112,193.0208,5152.0
2020-11-20 15:05:00,199.96,200.08,199.85,199.96,22514.0,193.0112,193.127,192.905,193.0112,22514.0
2020-11-20 15:10:00,199.91,200.06,199.64,199.69,15745.0,192.9629,193.1077,192.7023,192.7506,15745.0
2020-11-20 15:15:00,199.65,199.68,199.11,199.34,17849.0,192.712,192.7409,192.1907,192.4127,17849.0
2020-11-20 15:20:00,199.4,199.8,199.35,199.61,12497.0,192.4707,192.8568,192.4224,192.6734,12497.0
2020-11-20 15:25:00,199.7,199.94,199.65,199.73,7598.0,192.7602,192.9919,192.712,192.7892,7598.0
2020-11-20 15:30:00,199.71,199.9,199.21,199.26,24512.0,192.7699,192.9533,192.2873,192.3355,24512.0
2020-11-20 15:35:00,199.27,199.52,199.21,199.43,25575.0,192.3452,192.5865,192.2873,192.4996,25575.0
2020-11-20 15:40:00,199.43,199.66,199.35,199.6,27556.0,192.4996,192.7216,192.4224,192.6637,27556.0
2020-11-20 15:45:00,199.59,199.59,199.01,199.12,34127.0,192.654,192.654,192.0942,192.2004,34127.0
2020-11-20 15:50:00,199.09,199.09,198.04,198.26,42331.0,192.1714,192.1714,191.1579,191.3703,42331.0
2020-11-20 15:55:00,198.25,198.75,197.86,198.43,113463.0,191.3606,191.8432,190.9842,191.5344,113463.0
2020-11-23 09:30:00,199.87,200.42,199.66,199.92,23342.0,192.9243,193.4552,192.7216,192.9726,23342.0
2020-11-23 09:35:00,199.92,200.01,199.01,199.71,12710.0,192.9726,193.0595,192.0942,192.7699,12710.0
2020-11-23 09:40:00,199.53,199.8,198.83,199.63,10300.0,192.5961,192.8568,191.9205,192.6927,10300.0
2020-11-23 09:45:00,199.87,199.99,199.27,199.46,25462.0,192.9243,193.0401,192.3452,192.5286,25462.0
2020-11-23 09:50:00,199.41,200.28,199.4,200.21,14493.0,192.4803,193.3201,192.4707,193.2525,14493.0
2020-11-23 09:55:00,200.16,200.59,199.94,200.59,12019.0,193.2042,193.6193,192.9919,193.6193,12019.0
2020-11-23 10:00:00,200.6,200.69,200.02,200.36,15682.0,193.629,193.7158,193.0691,193.3973,15682.0
2020-11-23 10:05:00,200.37,200.37,199.75,200.16,8146.0,193.4069,193.4069,192.8085,193.2042,8146.0
2020-11-23 10:10:00,200.01,200.38,199.85,200.24,11917.0,193.0595,193.4166,192.905,193.2815,11917.0
2020-11-23 10:15:00,200.22,200.44,200.16,200.36,5898.0,193.2622,193.4745,193.2042,193.3973,5898.0
2020-11-23 10:20:00,200.36,200.67,200.06,200.6,8843.0,193.3973,193.6965,193.1077,193.629,8843.0
2020-11-23 10:25:00,200.48,200.73,200.25,200.44,14410.0,193.5131,193.7544,193.2911,193.4745,14410.0
2020-11-23 10:30:00,200.42,200.77,200.31,200.34,10118.0,193.4552,193.793,193.349,193.378,10118.0
2020-11-23 10:35:00,200.34,200.87,200.22,200.78,11070.0,193.378,193.8896,193.2622,193.8027,11070.0
2020-11-23 10:40:00,200.78,200.78,200.55,200.68,12615.0,193.8027,193.8027,193.5807,193.7062,12615.0
2020-11-23 10:45:00,200.63,200.86,200.6,200.83,9804.0,193.6579,193.8799,193.629,193.851,9804.0
2020-11-23 10:50:00,200.77,201.41,200.77,201.28,10584.0,193.793,194.4108,193.793,194.2853,10584.0
2020-11-23 10:55:00,201.33,201.5,201.15,201.46,7764.0,194.3336,194.4977,194.1598,194.4591,7764.0
2020-11-23 11:00:00,201.46,201.64,201.34,201.43,9967.0,194.4591,194.6328,194.3432,194.4301,9967.0
2020-11-23 11:05:00,201.35,201.35,200.7,200.93,5738.0,194.3529,194.3529,193.7255,193.9475,5738.0
2020-11-23 11:10:00,200.88,201.4,200.86,201.08,5904.0,193.8992,194.4012,193.8799,194.0923,5904.0
2020-11-23 11:15:00,201.0,201.22,200.84,200.93,7556.0,194.0151,194.2274,193.8606,193.9475,7556.0
2020-11-23 11:20:00,200.89,200.89,200.32,200.43,7818.0,193.9089,193.9089,193.3587,193.4649,7818.0
2020-11-23 11:25:00,200.38,200.59,200.33,200.59,7405.0,193.4166,193.6193,193.3683,193.6193,7405.0
2020-11-23 11:30:00,200.56,200.66,199.71,199.77,13611.0,193.5903,193.6869,192.7699,192.8278,13611.0
2020-11-23 11:35:00,199.8,199.9,199.18,199.2,16719.0,192.8568,192.9533,192.2583,192.2776,16719.0
2020-11-23 11:40:00,199.17,199.47,199.11,199.25,13732.0,192.2486,192.5382,192.1907,192.3259,13732.0
2020-11-23 11:45:00,199.21,199.29,199.09,199.24,9893.0,192.2873,192.3645,192.1714,192.3162,9893.0
2020-11-23 11:50:00,199.3,199.39,199.21,199.28,19473.0,192.3741,192.461,192.2873,192.3548,19473.0
2020-11-23 11:55:00,199.28,199.67,199.28,199.6,19727.0,192.3548,192.7313,192.3548,192.6637,19727.0
2020-11-23 12:00:00,199.6,200.33,199.58,200.32,7696.0,192.6637,193.3683,192.6444,193.3587,7696.0
2020-11-23 12:05:00,200.27,200.72,200.26,200.69,8023.0,193.3104,193.7448,193.3008,193.7158,8023.0
2020-11-23 12:10:00,200.58,200.78,200.41,200.53,7693.0,193.6096,193.8027,193.4456,193.5614,7693.0
2020-11-23 12:15:00,200.47,200.9,200.47,200.9,5001.0,193.5035,193.9185,193.5035,193.9185,5001.0
2020-11-23 12:20:00,200.8,201.12,200.79,200.97,7135.0,193.822,194.1309,193.8123,193.9861,7135.0
2020-11-23 12:25:00,200.93,201.22,200.92,200.97,4774.0,193.9475,194.2274,193.9378,193.9861,4774.0
2020-11-23 12:30:00,201.02,201.17,200.93,201.07,13765.0,194.0344,194.1791,193.9475,194.0826,13765.0
2020-11-23 12:35:00,201.1,201.23,201.04,201.18,6366.0,194.1116,194.2371,194.0537,194.1888,6366.0
2020-11-23 12:40:00,201.19,201.68,201.19,201.68,3900.0,194.1984,194.6714,194.1984,194.6714,3900.0
2020-11-23 12:45:00,201.69,201.88,201.61,201.74,5635.0,194.6811,194.8645,194.6039,194.7293,5635.0
2020-11-23 12:50:00,201.73,201.88,201.6,201.68,10360.0,194.7197,194.8645,194.5942,194.6714,10360.0
2020-11-23 12:55:00,201.69,201.79,201.53,201.59,5811.0,194.6811,194.7776,194.5266,194.5845,5811.0
2020-11-23 13:00:00,201.66,201.85,201.52,201.72,17081.0,194.6521,194.8355,194.517,194.71,17081.0
2020-11-23 13:05:00,201.7,201.81,201.64,201.77,4500.0,194.6907,194.7969,194.6328,194.7583,4500.0
2020-11-23 13:10:00,201.77,201.82,201.64,201.71,6582.0,194.7583,194.8066,194.6328,194.7004,6582.0
2020-11-23 13:15:00,201.78,201.79,201.57,201.57,3400.0,194.7679,194.7776,194.5652,194.5652,3400.0
2020-11-23 13:20:00,201.55,201.6,201.45,201.58,6500.0,194.5459,194.5942,194.4494,194.5749,6500.0
2020-11-23 13:25:00,201.61,201.73,201.45,201.52,8958.0,194.6039,194.7197,194.4494,194.517,8958.0
2020-11-23 13:30:00,201.58,201.67,201.3,201.35,5700.0,194.5749,194.6618,194.3046,194.3529,5700.0
2020-11-23 13:35:00,201.43,201.79,201.24,201.79,8120.0,194.4301,194.7776,194.2467,194.7776,8120.0
2020-11-23 13:40:00,201.73,201.93,201.63,201.75,10169.0,194.7197,194.9127,194.6232,194.739,10169.0
2020-11-23 13:45:00,201.81,202.29,201.81,202.01,5691.0,194.7969,195.2602,194.7969,194.99,5691.0
2020-11-23 13:50:00,202.04,202.26,201.67,201.82,13496.0,195.0189,195.2313,194.6618,194.8066,13496.0
2020-11-23 13:55:00,201.88,202.05,201.71,201.97,6769.0,194.8645,195.0286,194.7004,194.9513,6769.0
2020-11-23 14:00:00,202.06,202.24,201.88,202.1,8406.0,195.0382,195.212,194.8645,195.0768,8406.0
2020-11-23 14:05:00,202.2,202.2,201.79,201.8,6814.0,195.1733,195.1733,194.7776,194.7872,6814.0
2020-11-23 14:10:00,201.8,201.84,201.6,201.71,5959.0,194.7872,194.8259,194.5942,194.7004,5959.0
2020-11-23 14:15:00,201.71,201.71,201.44,201.5,9466.0,194.7004,194.7004,194.4398,194.4977,9466.0
2020-11-23 14:20:00,201.54,201.6,201.43,201.6,2869.0,194.5363,194.5942,194.4301,194.5942,2869.0
2020-11-23 14:25:00,201.59,201.67,201.5,201.6,11348.0,194.5845,194.6618,194.4977,194.5942,11348.0
2020-11-23 14:30:00,201.61,201.61,201.36,201.48,7090.0,194.6039,194.6039,194.3625,194.4784,7090.0
2020-11-23 14:35:00,201.5,201.51,201.4,201.44,4972.0,194.4977,194.5073,194.4012,194.4398,4972.0
2020-11-23 14:40:00,201.44,201.83,201.41,201.64,9665.0,194.4398,194.8162,194.4108,194.6328,9665.0
2020-11-23 14:45:00,201.6,201.84,201.52,201.64,12680.0,194.5942,194.8259,194.517,194.6328,12680.0
2020-11-23 14:50:00,201.66,202.25,201.61,202.25,6812.0,194.6521,195.2216,194.6039,195.2216,6812.0
2020-11-23 14:55:00,202.14,202.37,202.08,202.34,8250.0,195.1154,195.3374,195.0575,195.3085,8250.0
2020-11-23 15:00:00,202.49,202.85,202.36,202.78,8801.0,195.4533,195.8008,195.3278,195.7332,8801.0
2020-11-23 15:05:00,202.74,203.03,202.66,202.84,5698.0,195.6946,195.9745,195.6174,195.7911,5698.0
2020-11-23 15:10:00,202.83,203.04,202.71,203.01,8421.0,195.7815,195.9842,195.6656,195.9552,8421.0
2020-11-23 15:15:00,202.99,203.13,202.91,203.03,11155.0,195.9359,196.071,195.8587,195.9745,11155.0
2020-11-23 15:20:00,203.02,203.11,202.95,203.06,8543.0,195.9649,196.0517,195.8973,196.0035,8543.0
2020-11-23 15:25:00,203.01,203.08,202.85,202.94,8309.0,195.9552,196.0228,195.8008,195.8876,8309.0
2020-11-23 15:30:00,202.94,203.0,202.5,202.7,11442.0,195.8876,195.9455,195.4629,195.656,11442.0
2020-11-23 15:35:00,202.72,202.89,202.49,202.78,12776.0,195.6753,195.8394,195.4533,195.7332,12776.0
2020-11-23 15:40:00,202.78,202.99,202.71,202.88,15607.0,195.7332,195.9359,195.6656,195.8297,15607.0
2020-11-23 15:45:00,202.87,203.06,202.75,202.98,30370.0,195.8201,196.0035,195.7042,195.9262,30370.0
2020-11-23 15:50:00,203.01,203.38,202.97,203.17,33487.0,195.9552,196.3123,195.9166,196.1096,33487.0
2020-11-23 15:55:00,203.12,203.34,202.75,203.15,108293.0,196.0614,196.2737,195.7042,196.0903,108293.0
2020-11-24 09:30:00,205.61,206.98,204.91,206.3,27761.0,198.4648,199.7872,197.7892,199.1309,27761.0
2020-11-24 09:35:00,206.16,206.16,204.73,204.73,6973.0,198.9957,198.9957,197.6154,197.6154,6973.0
2020-11-24 09:40:00,204.64,206.55,204.62,206.47,17120.0,197.5286,199.3722,197.5093,199.295,17120.0
2020-11-24 09:45:00,206.67,207.52,206.51,206.98,11064.0,199.488,200.3085,199.3336,199.7872,11064.0
2020-11-24 09:50:00,206.97,207.97,206.96,207.59,15971.0,199.7776,200.7428,199.7679,200.376,15971.0
2020-11-24 09:55:00,207.48,208.3,207.42,208.21,6705.0,200.2699,201.0614,200.2119,200.9745,6705.0
2020-11-24 10:00:00,208.5,208.74,208.01,208.61,8595.0,201.2544,201.4861,200.7814,201.3606,8595.0
2020-11-24 10:05:00,208.46,208.96,207.99,208.39,9579.0,201.2158,201.6984,200.7621,201.1482,9579.0
2020-11-24 10:10:00,208.26,209.24,208.08,209.24,23017.0,201.0228,201.9687,200.849,201.9687,23017.0
2020-11-24 10:15:00,209.15,209.55,208.66,208.81,34783.0,201.8818,202.2679,201.4089,201.5536,34783.0
2020-11-24 10:20:00,208.89,209.39,208.87,208.92,9133.0,201.6309,202.1135,201.6116,201.6598,9133.0
2020-11-24 10:25:00,208.87,209.13,208.81,208.97,8226.0,201.6116,201.8625,201.5536,201.7081,8226.0
2020-11-24 10:30:00,208.95,209.12,208.56,208.86,6267.0,201.6888,201.8529,201.3123,201.6019,6267.0
2020-11-24 10:35:00,208.98,209.05,207.86,207.9,7199.0,201.7177,201.7853,200.6367,200.6753,7199.0
2020-11-24 10:40:00,207.96,208.45,207.57,207.84,16212.0,200.7332,201.2062,200.3567,200.6174,16212.0
2020-11-24 10:45:00,207.76,208.53,207.69,208.46,19703.0,200.5401,201.2834,200.4726,201.2158,19703.0
2020-11-24 10:50:00,208.46,208.62,207.97,207.97,3700.0,201.2158,201.3702,200.7428,200.7428,3700.0
2020-11-24 10:55:00,208.09,208.29,207.86,208.22,10990.0,200.8587,201.0517,200.6367,200.9841,10990.0
2020-11-24 11:00:00,208.29,208.57,208.05,208.35,15106.0,201.0517,201.322,200.8201,201.1096,15106.0
2020-11-24 11:05:00,208.31,208.42,207.46,207.85,11693.0,201.071,201.1772,200.2506,200.627,11693.0
2020-11-24 11:10:00,207.82,208.16,207.47,207.92,9576.0,200.598,200.9262,200.2602,200.6946,9576.0
2020-11-24 11:15:00,207.93,208.36,207.8,208.36,12930.0,200.7042,201.1193,200.5787,201.1193,12930.0
2020-11-24 11:20:00,208.22,208.95,208.21,208.91,15383.0,200.9841,201.6888,200.9745,201.6502,15383.0
2020-11-24 11:25:00,208.89,209.33,208.74,209.19,16475.0,201.6309,202.0556,201.4861,201.9204,16475.0
2020-11-24 11:30:00,209.14,209.49,209.11,209.47,17275.0,201.8722,202.21,201.8432,202.1907,17275.0
2020-11-24 11:35:00,209.58,209.58,208.54,208.54,9494.0,202.2969,202.2969,201.293,201.293,9494.0
2020-11-24 11:40:00,208.64,208.64,208.15,208.36,10132.0,201.3896,201.3896,200.9166,201.1193,10132.0
2020-11-24 11:45:00,208.37,208.65,208.14,208.62,22732.0,201.1289,201.3992,200.9069,201.3702,22732.0
2020-11-24 11:50:00,208.58,209.55,208.51,209.47,10843.0,201.3316,202.2679,201.2641,202.1907,10843.0
2020-11-24 11:55:00,209.58,209.85,209.1,209.37,9373.0,202.2969,202.5575,201.8336,202.0942,9373.0
2020-11-24 12:00:00,209.43,209.58,209.29,209.32,4924.0,202.1521,202.2969,202.017,202.0459,4924.0
2020-11-24 12:05:00,209.35,209.71,209.3,209.31,6456.0,202.0749,202.4224,202.0266,202.0363,6456.0
2020-11-24 12:10:00,209.31,209.7,209.21,209.35,8284.0,202.0363,202.4127,201.9397,202.0749,8284.0
2020-11-24 12:15:00,209.52,209.52,208.94,209.37,5805.0,202.239,202.239,201.6791,202.0942,5805.0
2020-11-24 12:20:00,209.32,209.32,208.92,209.3,2784.0,202.0459,202.0459,201.6598,202.0266,2784.0
2020-11-24 12:25:00,209.26,209.5,209.12,209.49,9983.0,201.988,202.2197,201.8529,202.21,9983.0
2020-11-24 12:30:00,209.54,209.61,209.26,209.6,5674.0,202.2583,202.3258,201.988,202.3162,5674.0
2020-11-24 12:35:00,209.66,209.86,209.57,209.86,8853.0,202.3741,202.5672,202.2872,202.5672,8853.0
2020-11-24 12:40:00,209.83,209.95,209.47,209.52,4262.0,202.5382,202.654,202.1907,202.239,4262.0
2020-11-24 12:45:00,209.44,209.8,209.35,209.8,5688.0,202.1618,202.5092,202.0749,202.5092,5688.0
2020-11-24 12:50:00,209.71,210.11,209.63,210.0,15125.0,202.4224,202.8085,202.3451,202.7023,15125.0
2020-11-24 12:55:00,209.95,209.95,209.53,209.63,4048.0,202.654,202.654,202.2486,202.3451,4048.0
2020-11-24 13:00:00,209.53,209.82,209.45,209.49,5701.0,202.2486,202.5285,202.1714,202.21,5701.0
2020-11-24 13:05:00,209.41,209.79,209.41,209.78,13533.0,202.1328,202.4996,202.1328,202.4899,13533.0
2020-11-24 13:10:00,209.67,209.83,209.57,209.69,6195.0,202.3838,202.5382,202.2872,202.4031,6195.0
2020-11-24 13:15:00,209.74,209.84,209.67,209.67,4817.0,202.4513,202.5479,202.3838,202.3838,4817.0
2020-11-24 13:20:00,209.78,209.8,208.96,209.2,23522.0,202.4899,202.5092,201.6984,201.9301,23522.0
2020-11-24 13:25:00,209.2,209.21,208.97,209.14,6418.0,201.9301,201.9397,201.7081,201.8722,6418.0
2020-11-24 13:30:00,209.19,209.22,208.79,208.8,8880.0,201.9204,201.9494,201.5343,201.544,8880.0
2020-11-24 13:35:00,208.89,209.07,208.86,208.96,6253.0,201.6309,201.8046,201.6019,201.6984,6253.0
2020-11-24 13:40:00,209.0,209.54,208.77,208.77,13254.0,201.737,202.2583,201.515,201.515,13254.0
2020-11-24 13:45:00,208.82,208.96,208.69,208.73,5113.0,201.5633,201.6984,201.4378,201.4764,5113.0
2020-11-24 13:50:00,208.89,209.02,208.6,208.66,5845.0,201.6309,201.7563,201.3509,201.4089,5845.0
2020-11-24 13:55:00,208.6,209.14,208.6,209.05,7867.0,201.3509,201.8722,201.3509,201.7853,7867.0
2020-11-24 14:00:00,209.09,209.27,209.0,209.03,4660.0,201.8239,201.9977,201.737,201.766,4660.0
2020-11-24 14:05:00,208.96,209.3,208.96,209.3,5875.0,201.6984,202.0266,201.6984,202.0266,5875.0
2020-11-24 14:10:00,209.36,209.45,208.97,209.05,13860.0,202.0845,202.1714,201.7081,201.7853,13860.0
2020-11-24 14:15:00,209.02,209.04,208.75,208.78,3400.0,201.7563,201.7757,201.4957,201.5247,3400.0
2020-11-24 14:20:00,208.89,209.0,208.71,208.72,4234.0,201.6309,201.737,201.4571,201.4668,4234.0
2020-11-24 14:25:00,208.6,208.65,208.21,208.31,6607.0,201.3509,201.3992,200.9745,201.071,6607.0
2020-11-24 14:30:00,208.3,208.42,208.0,208.36,6023.0,201.0614,201.1772,200.7718,201.1193,6023.0
2020-11-24 14:35:00,208.44,208.88,208.44,208.55,6620.0,201.1965,201.6212,201.1965,201.3027,6620.0
2020-11-24 14:40:00,208.6,208.79,208.41,208.79,7832.0,201.3509,201.5343,201.1675,201.5343,7832.0
2020-11-24 14:45:00,208.67,208.81,208.44,208.7,5533.0,201.4185,201.5536,201.1965,201.4475,5533.0
2020-11-24 14:50:00,208.73,208.8,208.58,208.58,5556.0,201.4764,201.544,201.3316,201.3316,5556.0
2020-11-24 14:55:00,208.59,208.72,208.48,208.66,6090.0,201.3413,201.4668,201.2351,201.4089,6090.0
2020-11-24 15:00:00,208.66,208.73,208.46,208.69,4495.0,201.4089,201.4764,201.2158,201.4378,4495.0
2020-11-24 15:05:00,208.61,208.68,208.43,208.48,4501.0,201.3606,201.4282,201.1869,201.2351,4501.0
2020-11-24 15:10:00,208.48,208.65,208.43,208.49,4743.0,201.2351,201.3992,201.1869,201.2448,4743.0
2020-11-24 15:15:00,208.51,208.69,208.37,208.65,7536.0,201.2641,201.4378,201.1289,201.3992,7536.0
2020-11-24 15:20:00,208.63,208.81,208.41,208.41,16039.0,201.3799,201.5536,201.1675,201.1675,16039.0
2020-11-24 15:25:00,208.32,208.72,208.3,208.72,8763.0,201.0807,201.4668,201.0614,201.4668,8763.0
2020-11-24 15:30:00,208.73,208.73,208.46,208.61,7723.0,201.4764,201.4764,201.2158,201.3606,7723.0
2020-11-24 15:35:00,208.65,208.81,208.41,208.44,9419.0,201.3992,201.5536,201.1675,201.1965,9419.0
2020-11-24 15:40:00,208.41,208.41,207.88,208.13,26556.0,201.1675,201.1675,200.656,200.8973,26556.0
2020-11-24 15:45:00,208.08,208.57,208.05,208.42,33890.0,200.849,201.322,200.8201,201.1772,33890.0
2020-11-24 15:50:00,208.13,208.5,207.91,208.32,47134.0,200.8973,201.2544,200.6849,201.0807,47134.0
2020-11-24 15:55:00,208.36,208.58,207.87,207.93,71959.0,201.1193,201.3316,200.6463,200.7042,71959.0
2020-11-25 09:30:00,207.5,207.7,205.67,205.7,15008.0,200.2892,200.4822,198.5228,198.5517,15008.0
2020-11-25 09:35:00,205.58,206.51,205.12,205.12,4955.0,198.4359,199.3336,197.9919,197.9919,4955.0
2020-11-25 09:40:00,205.16,205.41,204.71,204.85,4592.0,198.0305,198.2718,197.5961,197.7313,4592.0
2020-11-25 09:45:00,204.87,205.11,204.61,205.11,3434.0,197.7506,197.9822,197.4996,197.9822,3434.0
2020-11-25 09:50:00,204.91,205.2,204.38,204.59,11269.0,197.7892,198.0691,197.2776,197.4803,11269.0
2020-11-25 09:55:00,204.59,205.05,203.94,204.53,9780.0,197.4803,197.9243,196.8529,197.4224,9780.0
2020-11-25 10:00:00,204.65,204.81,204.26,204.44,4498.0,197.5382,197.6926,197.1618,197.3355,4498.0
2020-11-25 10:05:00,204.53,205.19,204.43,205.19,5494.0,197.4224,198.0594,197.3259,198.0594,5494.0
2020-11-25 10:10:00,205.28,205.56,204.39,204.84,15524.0,198.1463,198.4166,197.2872,197.7216,15524.0
2020-11-25 10:15:00,204.83,204.83,204.29,204.62,4132.0,197.712,197.712,197.1907,197.5093,4132.0
2020-11-25 10:20:00,204.7,204.77,204.35,204.6,7432.0,197.5865,197.654,197.2486,197.4899,7432.0
2020-11-25 10:25:00,204.51,204.51,203.96,204.09,5101.0,197.4031,197.4031,196.8722,196.9977,5101.0
2020-11-25 10:30:00,204.2,204.56,204.11,204.36,4413.0,197.1038,197.4513,197.017,197.2583,4413.0
2020-11-25 10:35:00,204.47,204.61,204.24,204.33,2136.0,197.3645,197.4996,197.1425,197.2293,2136.0
2020-11-25 10:40:00,204.23,204.36,203.6,203.76,23838.0,197.1328,197.2583,196.5247,196.6791,23838.0
2020-11-25 10:45:00,203.64,204.27,203.64,204.27,17250.0,196.5633,197.1714,196.5633,197.1714,17250.0
2020-11-25 10:50:00,204.26,204.82,204.26,204.75,3939.0,197.1618,197.7023,197.1618,197.6347,3939.0
2020-11-25 10:55:00,204.73,204.77,204.55,204.67,5104.0,197.6154,197.654,197.4417,197.5575,5104.0
2020-11-25 11:00:00,204.74,205.15,204.74,205.08,2700.0,197.6251,198.0208,197.6251,197.9533,2700.0
2020-11-25 11:05:00,205.06,205.35,205.05,205.35,5047.0,197.934,198.2139,197.9243,198.2139,5047.0
2020-11-25 11:10:00,205.4,205.61,205.35,205.47,5329.0,198.2621,198.4648,198.2139,198.3297,5329.0
2020-11-25 11:15:00,205.43,205.67,205.43,205.65,2808.0,198.2911,198.5228,198.2911,198.5035,2808.0
2020-11-25 11:20:00,205.76,206.04,205.67,205.67,4949.0,198.6096,198.8799,198.5228,198.5228,4949.0
2020-11-25 11:25:00,205.74,206.24,205.73,206.24,5376.0,198.5903,199.073,198.5807,199.073,5376.0
2020-11-25 11:30:00,206.24,206.53,206.04,206.52,4874.0,199.073,199.3529,198.8799,199.3432,4874.0
2020-11-25 11:35:00,206.51,206.71,206.28,206.71,6746.0,199.3336,199.5266,199.1116,199.5266,6746.0
2020-11-25 11:40:00,206.76,206.78,206.56,206.77,7112.0,199.5749,199.5942,199.3818,199.5845,7112.0
2020-11-25 11:45:00,206.8,207.21,206.72,207.17,2465.0,199.6135,200.0092,199.5363,199.9706,2465.0
2020-11-25 11:50:00,207.14,207.23,207.06,207.23,3894.0,199.9417,200.0286,199.8645,200.0286,3894.0
2020-11-25 11:55:00,207.18,207.33,207.11,207.33,2792.0,199.9803,200.1251,199.9127,200.1251,2792.0
2020-11-25 12:00:00,207.34,207.38,207.12,207.28,3957.0,200.1347,200.1733,199.9224,200.0768,3957.0
2020-11-25 12:05:00,207.3,207.39,207.26,207.34,3006.0,200.0961,200.183,200.0575,200.1347,3006.0
2020-11-25 12:10:00,207.36,207.42,207.17,207.37,7459.0,200.154,200.2119,199.9706,200.1637,7459.0
2020-11-25 12:15:00,207.47,207.47,207.17,207.46,2306.0,200.2602,200.2602,199.9706,200.2506,2306.0
2020-11-25 12:20:00,207.42,207.42,206.91,206.93,4654.0,200.2119,200.2119,199.7197,199.739,4654.0
2020-11-25 12:25:00,206.89,207.09,206.83,206.95,4768.0,199.7004,199.8934,199.6425,199.7583,4768.0
2020-11-25 12:30:00,206.97,207.26,206.97,206.98,3491.0,199.7776,200.0575,199.7776,199.7872,3491.0
2020-11-25 12:35:00,206.98,207.04,206.81,206.91,4754.0,199.7872,199.8452,199.6231,199.7197,4754.0
2020-11-25 12:40:00,206.97,206.97,206.57,206.7,5744.0,199.7776,199.7776,199.3915,199.517,5744.0
2020-11-25 12:45:00,206.64,206.7,206.57,206.58,2560.0,199.4591,199.517,199.3915,199.4011,2560.0
2020-11-25 12:50:00,206.61,206.63,206.54,206.55,1727.0,199.4301,199.4494,199.3625,199.3722,1727.0
2020-11-25 12:55:00,206.52,206.62,206.48,206.62,3569.0,199.3432,199.4398,199.3046,199.4398,3569.0
2020-11-25 13:00:00,206.58,206.62,206.12,206.21,7079.0,199.4011,199.4398,198.9571,199.044,7079.0
2020-11-25 13:05:00,206.21,206.26,206.09,206.09,1813.0,199.044,199.0923,198.9282,198.9282,1813.0
2020-11-25 13:10:00,206.09,206.09,205.94,206.06,3975.0,198.9282,198.9282,198.7834,198.8992,3975.0
2020-11-25 13:15:00,206.0,206.14,206.0,206.02,2352.0,198.8413,198.9764,198.8413,198.8606,2352.0
2020-11-25 13:20:00,206.02,206.11,205.94,206.11,3134.0,198.8606,198.9475,198.7834,198.9475,3134.0
2020-11-25 13:25:00,206.03,206.11,205.99,206.11,2110.0,198.8703,198.9475,198.8316,198.9475,2110.0
2020-11-25 13:30:00,206.06,206.31,206.06,206.23,2221.0,198.8992,199.1405,198.8992,199.0633,2221.0
2020-11-25 13:35:00,206.23,206.29,206.11,206.21,2466.0,199.0633,199.1212,198.9475,199.044,2466.0
2020-11-25 13:40:00,206.19,206.35,206.18,206.31,4412.0,199.0247,199.1791,199.015,199.1405,4412.0
2020-11-25 13:45:00,206.28,206.59,206.26,206.49,4478.0,199.1116,199.4108,199.0923,199.3143,4478.0
2020-11-25 13:50:00,206.49,206.7,206.48,206.69,3354.0,199.3143,199.517,199.3046,199.5073,3354.0
2020-11-25 13:55:00,206.81,206.88,206.77,206.88,2225.0,199.6231,199.6907,199.5845,199.6907,2225.0
2020-11-25 14:00:00,206.86,206.92,206.77,206.88,6476.0,199.6714,199.7293,199.5845,199.6907,6476.0
2020-11-25 14:05:00,206.8,207.36,206.78,207.29,10333.0,199.6135,200.154,199.5942,200.0865,10333.0
2020-11-25 14:10:00,207.38,207.7,207.38,207.69,6610.0,200.1733,200.4822,200.1733,200.4726,6610.0
2020-11-25 14:15:00,207.65,207.93,207.65,207.93,6526.0,200.434,200.7042,200.434,200.7042,6526.0
2020-11-25 14:20:00,207.84,207.84,207.61,207.82,6534.0,200.6174,200.6174,200.3953,200.598,6534.0
2020-11-25 14:25:00,207.81,207.99,207.6,207.6,3813.0,200.5884,200.7621,200.3857,200.3857,3813.0
2020-11-25 14:30:00,207.7,207.9,207.59,207.67,6669.0,200.4822,200.6753,200.376,200.4533,6669.0
2020-11-25 14:35:00,207.7,207.7,207.59,207.65,4561.0,200.4822,200.4822,200.376,200.434,4561.0
2020-11-25 14:40:00,207.64,207.86,207.64,207.86,8629.0,200.4243,200.6367,200.4243,200.6367,8629.0
2020-11-25 14:45:00,207.82,208.15,207.81,208.05,11245.0,200.598,200.9166,200.5884,200.8201,11245.0
2020-11-25 14:50:00,208.07,208.14,207.95,207.96,4807.0,200.8394,200.9069,200.7235,200.7332,4807.0
2020-11-25 14:55:00,208.07,208.1,207.91,208.02,8187.0,200.8394,200.8683,200.6849,200.7911,8187.0
2020-11-25 15:00:00,208.02,208.03,207.86,208.03,12342.0,200.7911,200.8008,200.6367,200.8008,12342.0
2020-11-25 15:05:00,208.0,208.36,207.95,208.36,6318.0,200.7718,201.1193,200.7235,201.1193,6318.0
2020-11-25 15:10:00,208.4,208.46,208.26,208.42,5748.0,201.1579,201.2158,201.0228,201.1772,5748.0
2020-11-25 15:15:00,208.43,208.46,208.31,208.39,5510.0,201.1869,201.2158,201.071,201.1482,5510.0
2020-11-25 15:20:00,208.45,208.64,208.45,208.47,8239.0,201.2062,201.3896,201.2062,201.2255,8239.0
2020-11-25 15:25:00,208.43,208.68,208.39,208.55,9931.0,201.1869,201.4282,201.1482,201.3027,9931.0
2020-11-25 15:30:00,208.52,208.9,208.52,208.87,8728.0,201.2737,201.6405,201.2737,201.6116,8728.0
2020-11-25 15:35:00,208.88,208.88,208.46,208.59,13976.0,201.6212,201.6212,201.2158,201.3413,13976.0
2020-11-25 15:40:00,208.61,208.77,208.54,208.66,12484.0,201.3606,201.515,201.293,201.4089,12484.0
2020-11-25 15:45:00,208.7,208.84,208.48,208.58,18046.0,201.4475,201.5826,201.2351,201.3316,18046.0
2020-11-25 15:50:00,208.44,208.54,207.92,208.07,18282.0,201.1965,201.293,200.6946,200.8394,18282.0
2020-11-25 15:55:00,208.05,208.1,207.8,208.07,43215.0,200.8201,200.8683,200.5787,200.8394,43215.0
2020-11-27 09:30:00,207.67,208.04,206.87,207.61,17496.0,200.4533,200.8104,199.6811,200.3953,17496.0
2020-11-27 09:35:00,207.56,207.74,206.56,206.56,5443.0,200.3471,200.5208,199.3818,199.3818,5443.0
2020-11-27 09:40:00,206.44,207.46,206.18,207.46,6390.0,199.266,200.2506,199.015,200.2506,6390.0
2020-11-27 09:45:00,207.94,208.63,207.94,208.63,4026.0,200.7139,201.3799,200.7139,201.3799,4026.0
2020-11-27 09:50:00,208.55,208.55,207.68,208.29,7710.0,201.3027,201.3027,200.4629,201.0517,7710.0
2020-11-27 09:55:00,208.05,208.67,207.6,208.6,5215.0,200.8201,201.4185,200.3857,201.3509,5215.0
2020-11-27 10:00:00,208.61,209.45,208.42,209.3,5660.0,201.3606,202.1714,201.1772,202.0266,5660.0
2020-11-27 10:05:00,209.57,209.58,208.73,209.16,6466.0,202.2872,202.2969,201.4764,201.8915,6466.0
2020-11-27 10:10:00,208.8,208.95,208.43,208.7,6021.0,201.544,201.6888,201.1869,201.4475,6021.0
2020-11-27 10:15:00,208.63,209.0,208.34,208.44,7333.0,201.3799,201.737,201.1,201.1965,7333.0
2020-11-27 10:20:00,208.36,208.83,208.26,208.5,5310.0,201.1193,201.573,201.0228,201.2544,5310.0
2020-11-27 10:25:00,208.5,208.57,208.08,208.19,4608.0,201.2544,201.322,200.849,200.9552,4608.0
2020-11-27 10:30:00,208.17,208.48,208.13,208.22,7544.0,200.9359,201.2351,200.8973,200.9841,7544.0
2020-11-27 10:35:00,208.12,208.36,207.88,207.88,4784.0,200.8876,201.1193,200.656,200.656,4784.0
2020-11-27 10:40:00,207.78,208.85,207.73,208.84,5504.0,200.5594,201.5923,200.5112,201.5826,5504.0
2020-11-27 10:45:00,208.74,208.74,208.41,208.46,4470.0,201.4861,201.4861,201.1675,201.2158,4470.0
2020-11-27 10:50:00,208.42,208.7,208.27,208.45,6843.0,201.1772,201.4475,201.0324,201.2062,6843.0
2020-11-27 10:55:00,208.33,208.73,208.21,208.73,7098.0,201.0903,201.4764,200.9745,201.4764,7098.0
2020-11-27 11:00:00,208.7,208.89,208.67,208.81,5328.0,201.4475,201.6309,201.4185,201.5536,5328.0
2020-11-27 11:05:00,208.69,208.99,208.68,208.79,4245.0,201.4378,201.7274,201.4282,201.5343,4245.0
2020-11-27 11:10:00,208.69,208.75,208.42,208.67,2587.0,201.4378,201.4957,201.1772,201.4185,2587.0
2020-11-27 11:15:00,208.63,208.8,208.52,208.6,9169.0,201.3799,201.544,201.2737,201.3509,9169.0
2020-11-27 11:20:00,208.69,208.69,208.41,208.53,4620.0,201.4378,201.4378,201.1675,201.2834,4620.0
2020-11-27 11:25:00,208.48,208.53,207.83,207.94,7670.0,201.2351,201.2834,200.6077,200.7139,7670.0
2020-11-27 11:30:00,207.94,208.12,207.51,207.6,7040.0,200.7139,200.8876,200.2988,200.3857,7040.0
2020-11-27 11:35:00,207.66,207.88,207.56,207.74,5227.0,200.4436,200.656,200.3471,200.5208,5227.0
2020-11-27 11:40:00,207.85,208.04,207.5,207.9,8882.0,200.627,200.8104,200.2892,200.6753,8882.0
2020-11-27 11:45:00,207.89,208.03,207.58,207.58,10840.0,200.6656,200.8008,200.3664,200.3664,10840.0
2020-11-27 11:50:00,207.61,207.73,207.42,207.73,6736.0,200.3953,200.5112,200.2119,200.5112,6736.0
2020-11-27 11:55:00,207.6,207.75,207.37,207.75,7268.0,200.3857,200.5305,200.1637,200.5305,7268.0
2020-11-27 12:00:00,207.68,207.81,207.58,207.61,5486.0,200.4629,200.5884,200.3664,200.3953,5486.0
2020-11-27 12:05:00,207.6,207.6,207.18,207.54,4561.0,200.3857,200.3857,199.9803,200.3278,4561.0
2020-11-27 12:10:00,207.44,207.63,207.21,207.45,8056.0,200.2313,200.4147,200.0092,200.2409,8056.0
2020-11-27 12:15:00,207.53,207.54,207.02,207.02,14763.0,200.3181,200.3278,199.8258,199.8258,14763.0
2020-11-27 12:20:00,207.07,207.07,206.41,206.41,5347.0,199.8741,199.8741,199.237,199.237,5347.0
2020-11-27 12:25:00,206.34,206.66,206.32,206.33,8054.0,199.1695,199.4784,199.1502,199.1598,8054.0
2020-11-27 12:30:00,206.33,206.52,206.08,206.21,7043.0,199.1598,199.3432,198.9185,199.044,7043.0
2020-11-27 12:35:00,206.16,206.76,206.11,206.42,7900.0,198.9957,199.5749,198.9475,199.2467,7900.0
2020-11-27 12:40:00,206.42,206.92,206.42,206.72,5120.0,199.2467,199.7293,199.2467,199.5363,5120.0
2020-11-27 12:45:00,206.74,207.28,206.74,207.12,5434.0,199.5556,200.0768,199.5556,199.9224,5434.0
2020-11-27 12:50:00,207.25,207.63,207.19,207.21,12391.0,200.0479,200.4147,199.9899,200.0092,12391.0
2020-11-27 12:55:00,207.22,207.27,206.52,206.58,27750.0,200.0189,200.0672,199.3432,199.4011,27750.0
2020-11-30 09:30:00,205.43,206.53,204.67,206.33,18200.0,198.2911,199.3529,197.5575,199.1598,18200.0
2020-11-30 09:35:00,206.21,206.21,205.14,205.82,10491.0,199.044,199.044,198.0112,198.6676,10491.0
2020-11-30 09:40:00,206.02,206.18,205.69,206.18,2426.0,198.8606,199.015,198.5421,199.015,2426.0
2020-11-30 09:45:00,206.31,206.56,206.21,206.32,3200.0,199.1405,199.3818,199.044,199.1502,3200.0
2020-11-30 09:50:00,206.02,206.14,205.09,205.43,6922.0,198.8606,198.9764,197.9629,198.2911,6922.0
2020-11-30 09:55:00,205.54,206.26,205.32,205.91,6210.0,198.3973,199.0923,198.1849,198.7544,6210.0
2020-11-30 10:00:00,206.14,206.59,206.08,206.19,6696.0,198.9764,199.4108,198.9185,199.0247,6696.0
2020-11-30 10:05:00,206.16,206.27,205.88,205.93,6344.0,198.9957,199.1019,198.7255,198.7737,6344.0
2020-11-30 10:10:00,205.86,205.88,204.82,204.96,4360.0,198.7062,198.7255,197.7023,197.8374,4360.0
2020-11-30 10:15:00,205.12,205.5,205.06,205.31,4360.0,197.9919,198.3587,197.934,198.1753,4360.0
2020-11-30 10:20:00,205.26,206.17,205.06,206.17,6994.0,198.127,199.0054,197.934,199.0054,6994.0
2020-11-30 10:25:00,206.11,206.2,205.49,205.67,6492.0,198.9475,199.0343,198.349,198.5228,6492.0
2020-11-30 10:30:00,205.67,206.05,205.07,205.07,7823.0,198.5228,198.8896,197.9436,197.9436,7823.0
2020-11-30 10:35:00,205.02,205.07,204.44,204.87,7459.0,197.8954,197.9436,197.3355,197.7506,7459.0
2020-11-30 10:40:00,204.81,205.09,204.61,205.04,5140.0,197.6926,197.9629,197.4996,197.9147,5140.0
2020-11-30 10:45:00,205.08,205.62,205.06,205.3,10270.0,197.9533,198.4745,197.934,198.1656,10270.0
2020-11-30 10:50:00,205.33,205.48,205.07,205.19,6307.0,198.1946,198.3394,197.9436,198.0594,6307.0
2020-11-30 10:55:00,205.32,205.65,205.25,205.25,4306.0,198.1849,198.5035,198.1174,198.1174,4306.0
2020-11-30 11:00:00,205.37,205.62,205.24,205.34,2998.0,198.2332,198.4745,198.1077,198.2042,2998.0
2020-11-30 11:05:00,205.43,205.76,205.43,205.67,6235.0,198.2911,198.6096,198.2911,198.5228,6235.0
2020-11-30 11:10:00,205.69,206.12,205.67,205.69,12970.0,198.5421,198.9571,198.5228,198.5421,12970.0
2020-11-30 11:15:00,205.63,205.63,205.34,205.48,2201.0,198.4842,198.4842,198.2042,198.3394,2201.0
2020-11-30 11:20:00,205.47,205.57,205.33,205.41,5973.0,198.3297,198.4262,198.1946,198.2718,5973.0
2020-11-30 11:25:00,205.4,205.54,205.35,205.4,2899.0,198.2621,198.3973,198.2139,198.2621,2899.0
2020-11-30 11:30:00,205.29,205.83,205.25,205.66,3809.0,198.156,198.6772,198.1174,198.5131,3809.0
2020-11-30 11:35:00,205.7,205.86,205.29,205.38,4839.0,198.5517,198.7062,198.156,198.2428,4839.0
2020-11-30 11:40:00,205.23,205.71,205.23,205.7,1950.0,198.0981,198.5614,198.0981,198.5517,1950.0
2020-11-30 11:45:00,205.74,205.94,205.34,205.55,5282.0,198.5903,198.7834,198.2042,198.4069,5282.0
2020-11-30 11:50:00,205.58,205.71,205.44,205.71,3776.0,198.4359,198.5614,198.3008,198.5614,3776.0
2020-11-30 11:55:00,205.7,205.72,205.51,205.72,2852.0,198.5517,198.571,198.3683,198.571,2852.0
2020-11-30 12:00:00,205.74,206.03,205.73,205.97,3404.0,198.5903,198.8703,198.5807,198.8123,3404.0
2020-11-30 12:05:00,206.06,206.45,206.06,206.4,3587.0,198.8992,199.2757,198.8992,199.2274,3587.0
2020-11-30 12:10:00,206.38,206.41,206.12,206.41,5248.0,199.2081,199.237,198.9571,199.237,5248.0
2020-11-30 12:15:00,206.41,206.74,206.41,206.62,4463.0,199.237,199.5556,199.237,199.4398,4463.0
2020-11-30 12:20:00,206.75,206.88,206.71,206.74,2518.0,199.5652,199.6907,199.5266,199.5556,2518.0
2020-11-30 12:25:00,206.66,206.66,206.44,206.6,3528.0,199.4784,199.4784,199.266,199.4204,3528.0
2020-11-30 12:30:00,206.54,206.74,206.41,206.74,3585.0,199.3625,199.5556,199.237,199.5556,3585.0
2020-11-30 12:35:00,206.78,206.81,206.62,206.71,4137.0,199.5942,199.6231,199.4398,199.5266,4137.0
2020-11-30 12:40:00,206.72,207.13,206.72,207.05,2033.0,199.5363,199.932,199.5363,199.8548,2033.0
2020-11-30 12:45:00,207.02,207.11,206.94,206.99,4877.0,199.8258,199.9127,199.7486,199.7969,4877.0
2020-11-30 12:50:00,206.98,207.24,206.93,207.24,1453.0,199.7872,200.0382,199.739,200.0382,1453.0
2020-11-30 12:55:00,207.17,207.3,207.08,207.24,3264.0,199.9706,200.0961,199.8838,200.0382,3264.0
2020-11-30 13:00:00,207.27,207.27,207.0,207.02,1400.0,200.0672,200.0672,199.8065,199.8258,1400.0
2020-11-30 13:05:00,206.98,206.98,206.75,206.8,4086.0,199.7872,199.7872,199.5652,199.6135,4086.0
2020-11-30 13:10:00,206.77,206.78,206.63,206.63,3000.0,199.5845,199.5942,199.4494,199.4494,3000.0
2020-11-30 13:15:00,206.7,206.85,206.7,206.84,1815.0,199.517,199.6618,199.517,199.6521,1815.0
2020-11-30 13:20:00,206.78,206.93,206.76,206.87,3559.0,199.5942,199.739,199.5749,199.6811,3559.0
2020-11-30 13:25:00,206.87,206.91,206.73,206.83,2177.0,199.6811,199.7197,199.5459,199.6425,2177.0
2020-11-30 13:30:00,206.77,206.77,206.58,206.71,2570.0,199.5845,199.5845,199.4011,199.5266,2570.0
2020-11-30 13:35:00,206.67,206.84,206.66,206.69,3778.0,199.488,199.6521,199.4784,199.5073,3778.0
2020-11-30 13:40:00,206.81,206.87,206.72,206.72,3798.0,199.6231,199.6811,199.5363,199.5363,3798.0
2020-11-30 13:45:00,206.77,206.88,206.74,206.88,8048.0,199.5845,199.6907,199.5556,199.6907,8048.0
2020-11-30 13:50:00,206.94,207.0,206.62,206.63,4407.0,199.7486,199.8065,199.4398,199.4494,4407.0
2020-11-30 13:55:00,206.58,206.58,206.26,206.28,2764.0,199.4011,199.4011,199.0923,199.1116,2764.0
2020-11-30 14:00:00,206.3,206.3,206.04,206.14,3312.0,199.1309,199.1309,198.8799,198.9764,3312.0
2020-11-30 14:05:00,206.12,206.79,206.08,206.74,9741.0,198.9571,199.6038,198.9185,199.5556,9741.0
2020-11-30 14:10:00,206.74,206.82,206.42,206.63,7345.0,199.5556,199.6328,199.2467,199.4494,7345.0
2020-11-30 14:15:00,206.81,206.84,206.7,206.7,2857.0,199.6231,199.6521,199.517,199.517,2857.0
2020-11-30 14:20:00,206.67,207.04,206.67,207.04,2900.0,199.488,199.8452,199.488,199.8452,2900.0
2020-11-30 14:25:00,207.12,207.27,206.79,206.89,5480.0,199.9224,200.0672,199.6038,199.7004,5480.0
2020-11-30 14:30:00,206.84,207.07,206.84,207.04,4972.0,199.6521,199.8741,199.6521,199.8452,4972.0
2020-11-30 14:35:00,206.99,206.99,206.56,206.56,3255.0,199.7969,199.7969,199.3818,199.3818,3255.0
2020-11-30 14:40:00,206.53,206.53,206.07,206.21,5220.0,199.3529,199.3529,198.9089,199.044,5220.0
2020-11-30 14:45:00,206.29,206.29,205.88,206.14,6550.0,199.1212,199.1212,198.7255,198.9764,6550.0
2020-11-30 14:50:00,206.18,206.35,206.05,206.08,6884.0,199.015,199.1791,198.8896,198.9185,6884.0
2020-11-30 14:55:00,206.05,206.96,206.05,206.8,4738.0,198.8896,199.7679,198.8896,199.6135,4738.0
2020-11-30 15:00:00,206.77,206.91,206.03,206.1,6330.0,199.5845,199.7197,198.8703,198.9378,6330.0
2020-11-30 15:05:00,206.0,206.1,205.62,205.63,6195.0,198.8413,198.9378,198.4745,198.4842,6195.0
2020-11-30 15:10:00,205.63,205.65,205.31,205.51,6361.0,198.4842,198.5035,198.1753,198.3683,6361.0
2020-11-30 15:15:00,205.5,205.97,205.49,205.71,9136.0,198.3587,198.8123,198.349,198.5614,9136.0
2020-11-30 15:20:00,205.7,206.41,205.7,206.05,7998.0,198.5517,199.237,198.5517,198.8896,7998.0
2020-11-30 15:25:00,206.12,206.18,205.94,206.0,12022.0,198.9571,199.015,198.7834,198.8413,12022.0
2020-11-30 15:30:00,205.97,206.03,205.86,206.01,12671.0,198.8123,198.8703,198.7062,198.8509,12671.0
2020-11-30 15:35:00,205.93,205.93,205.51,205.51,16658.0,198.7737,198.7737,198.3683,198.3683,16658.0
2020-11-30 15:40:00,205.51,205.61,205.12,205.41,39892.0,198.3683,198.4648,197.9919,198.2718,39892.0
2020-11-30 15:45:00,205.41,205.77,205.25,205.75,30013.0,198.2718,198.6193,198.1174,198.6,30013.0
2020-11-30 15:50:00,205.53,205.58,204.96,205.48,31827.0,198.3876,198.4359,197.8374,198.3394,31827.0
2020-11-30 15:55:00,205.51,205.51,204.56,204.89,199184.0,198.3683,198.3683,197.4513,197.7699,199184.0
2020-12-01 09:30:00,207.48,209.0,207.43,208.72,29836.0,200.2699,201.737,200.2216,201.4668,29836.0
2020-12-01 09:35:00,207.97,209.26,207.97,208.44,16814.0,200.7428,201.988,200.7428,201.1965,16814.0
2020-12-01 09:40:00,208.44,209.38,208.22,208.86,12778.0,201.1965,202.1038,200.9841,201.6019,12778.0
2020-12-01 09:45:00,209.15,209.65,208.54,208.64,6529.0,201.8818,202.3645,201.293,201.3896,6529.0
2020-12-01 09:50:00,208.64,210.0,208.64,209.83,20617.0,201.3896,202.7023,201.3896,202.5382,20617.0
2020-12-01 09:55:00,209.75,210.07,209.34,209.65,14809.0,202.461,202.7699,202.0652,202.3645,14809.0
2020-12-01 10:00:00,209.55,209.65,208.87,209.01,65311.0,202.2679,202.3645,201.6116,201.7467,65311.0
2020-12-01 10:05:00,208.89,209.21,208.67,209.0,12285.0,201.6309,201.9397,201.4185,201.737,12285.0
2020-12-01 10:10:00,208.88,209.0,208.64,208.86,13795.0,201.6212,201.737,201.3896,201.6019,13795.0
2020-12-01 10:15:00,208.94,209.01,208.66,208.8,25038.0,201.6791,201.7467,201.4089,201.544,25038.0
2020-12-01 10:20:00,208.91,209.74,208.9,209.62,12591.0,201.6502,202.4513,201.6405,202.3355,12591.0
2020-12-01 10:25:00,209.52,209.53,209.11,209.38,11830.0,202.239,202.2486,201.8432,202.1038,11830.0
2020-12-01 10:30:00,209.36,209.62,209.17,209.18,5633.0,202.0845,202.3355,201.9011,201.9108,5633.0
2020-12-01 10:35:00,209.17,209.43,209.13,209.33,7282.0,201.9011,202.1521,201.8625,202.0556,7282.0
2020-12-01 10:40:00,209.47,209.74,209.28,209.66,7201.0,202.1907,202.4513,202.0073,202.3741,7201.0
2020-12-01 10:45:00,209.73,209.96,209.44,209.75,6022.0,202.4417,202.6637,202.1618,202.461,6022.0
2020-12-01 10:50:00,209.68,209.78,209.47,209.63,7858.0,202.3934,202.4899,202.1907,202.3451,7858.0
2020-12-01 10:55:00,209.57,209.63,208.63,208.64,32771.0,202.2872,202.3451,201.3799,201.3896,32771.0
2020-12-01 11:00:00,208.86,209.3,208.79,209.24,15656.0,201.6019,202.0266,201.5343,201.9687,15656.0
2020-12-01 11:05:00,209.31,209.39,209.19,209.31,16797.0,202.0363,202.1135,201.9204,202.0363,16797.0
2020-12-01 11:10:00,209.31,209.43,209.17,209.24,9594.0,202.0363,202.1521,201.9011,201.9687,9594.0
2020-12-01 11:15:00,209.19,209.37,209.19,209.22,6036.0,201.9204,202.0942,201.9204,201.9494,6036.0
2020-12-01 11:20:00,209.23,209.42,209.19,209.38,17968.0,201.9591,202.1424,201.9204,202.1038,17968.0
2020-12-01 11:25:00,209.36,209.46,208.99,209.0,11207.0,202.0845,202.1811,201.7274,201.737,11207.0
2020-12-01 11:30:00,209.06,209.21,208.91,209.17,10838.0,201.795,201.9397,201.6502,201.9011,10838.0
2020-12-01 11:35:00,209.17,209.17,208.77,208.99,7451.0,201.9011,201.9011,201.515,201.7274,7451.0
2020-12-01 11:40:00,209.03,209.11,208.92,208.93,3605.0,201.766,201.8432,201.6598,201.6695,3605.0
2020-12-01 11:45:00,208.92,209.05,208.86,209.0,4500.0,201.6598,201.7853,201.6019,201.737,4500.0
2020-12-01 11:50:00,208.96,209.2,208.87,209.2,13602.0,201.6984,201.9301,201.6116,201.9301,13602.0
2020-12-01 11:55:00,209.17,209.37,209.05,209.11,8200.0,201.9011,202.0942,201.7853,201.8432,8200.0
2020-12-01 12:00:00,209.14,209.48,209.11,209.38,4526.0,201.8722,202.2004,201.8432,202.1038,4526.0
2020-12-01 12:05:00,209.38,209.67,209.34,209.66,8227.0,202.1038,202.3838,202.0652,202.3741,8227.0
2020-12-01 12:10:00,209.6,209.88,209.5,209.88,2272.0,202.3162,202.5865,202.2197,202.5865,2272.0
2020-12-01 12:15:00,209.88,209.95,209.65,209.66,5567.0,202.5865,202.654,202.3645,202.3741,5567.0
2020-12-01 12:20:00,209.65,209.65,209.45,209.57,3300.0,202.3645,202.3645,202.1714,202.2872,3300.0
2020-12-01 12:25:00,209.77,209.78,209.7,209.76,1337.0,202.4803,202.4899,202.4127,202.4706,1337.0
2020-12-01 12:30:00,209.67,209.85,209.61,209.62,10867.0,202.3838,202.5575,202.3258,202.3355,10867.0
2020-12-01 12:35:00,209.58,209.78,209.55,209.56,9801.0,202.2969,202.4899,202.2679,202.2776,9801.0
2020-12-01 12:40:00,209.43,209.75,209.14,209.14,31630.0,202.1521,202.461,201.8722,201.8722,31630.0
2020-12-01 12:45:00,209.09,209.24,208.98,209.1,15608.0,201.8239,201.9687,201.7177,201.8336,15608.0
2020-12-01 12:50:00,209.02,209.12,208.84,208.9,6833.0,201.7563,201.8529,201.5826,201.6405,6833.0
2020-12-01 12:55:00,208.96,209.07,208.9,208.92,20200.0,201.6984,201.8046,201.6405,201.6598,20200.0
2020-12-01 13:00:00,208.91,209.06,208.78,209.06,16861.0,201.6502,201.795,201.5247,201.795,16861.0
2020-12-01 13:05:00,209.04,209.13,208.95,209.11,21878.0,201.7757,201.8625,201.6888,201.8432,21878.0
2020-12-01 13:10:00,209.02,209.08,208.89,208.95,4512.0,201.7563,201.8143,201.6309,201.6888,4512.0
2020-12-01 13:15:00,209.0,209.12,208.96,208.98,3369.0,201.737,201.8529,201.6984,201.7177,3369.0
2020-12-01 13:20:00,208.98,209.08,208.89,208.9,5846.0,201.7177,201.8143,201.6309,201.6405,5846.0
2020-12-01 13:25:00,208.92,209.12,208.88,209.12,5855.0,201.6598,201.8529,201.6212,201.8529,5855.0
2020-12-01 13:30:00,209.25,209.49,209.2,209.44,3699.0,201.9784,202.21,201.9301,202.1618,3699.0
2020-12-01 13:35:00,209.43,209.81,209.35,209.73,10980.0,202.1521,202.5189,202.0749,202.4417,10980.0
2020-12-01 13:40:00,209.75,209.92,209.75,209.84,3319.0,202.461,202.6251,202.461,202.5479,3319.0
2020-12-01 13:45:00,209.91,209.94,209.78,209.81,7497.0,202.6154,202.6444,202.4899,202.5189,7497.0
2020-12-01 13:50:00,209.86,209.94,209.76,209.8,5018.0,202.5672,202.6444,202.4706,202.5092,5018.0
2020-12-01 13:55:00,209.87,210.08,209.87,210.0,3600.0,202.5768,202.7795,202.5768,202.7023,3600.0
2020-12-01 14:00:00,210.09,210.11,209.94,209.97,5303.0,202.7892,202.8085,202.6444,202.6733,5303.0
2020-12-01 14:05:00,210.04,210.08,209.85,210.07,9408.0,202.7409,202.7795,202.5575,202.7699,9408.0
2020-12-01 14:10:00,210.1,210.15,209.91,210.0,4643.0,202.7988,202.8471,202.6154,202.7023,4643.0
2020-12-01 14:15:00,210.16,210.35,210.16,210.16,5328.0,202.8567,203.0401,202.8567,202.8567,5328.0
2020-12-01 14:20:00,210.16,210.24,210.13,210.21,3686.0,202.8567,202.934,202.8278,202.905,3686.0
2020-12-01 14:25:00,210.27,210.28,210.1,210.25,3100.0,202.9629,202.9726,202.7988,202.9436,3100.0
2020-12-01 14:30:00,210.25,210.27,209.99,210.09,4839.0,202.9436,202.9629,202.6926,202.7892,4839.0
2020-12-01 14:35:00,210.0,210.16,209.92,210.04,8804.0,202.7023,202.8567,202.6251,202.7409,8804.0
2020-12-01 14:40:00,210.09,210.33,210.04,210.28,9529.0,202.7892,203.0208,202.7409,202.9726,9529.0
2020-12-01 14:45:00,210.28,210.5,210.21,210.39,7415.0,202.9726,203.1849,202.905,203.0787,7415.0
2020-12-01 14:50:00,210.37,210.37,210.24,210.24,4017.0,203.0594,203.0594,202.934,202.934,4017.0
2020-12-01 14:55:00,210.24,210.29,209.74,209.77,6804.0,202.934,202.9822,202.4513,202.4803,6804.0
2020-12-01 15:00:00,209.84,209.98,209.7,209.77,10984.0,202.5479,202.683,202.4127,202.4803,10984.0
2020-12-01 15:05:00,209.71,209.93,209.5,209.61,30335.0,202.4224,202.6347,202.2197,202.3258,30335.0
2020-12-01 15:10:00,209.63,209.85,209.55,209.82,8875.0,202.3451,202.5575,202.2679,202.5285,8875.0
2020-12-01 15:15:00,209.81,209.97,209.81,209.92,10518.0,202.5189,202.6733,202.5189,202.6251,10518.0
2020-12-01 15:20:00,209.89,210.06,209.84,210.03,7111.0,202.5961,202.7602,202.5479,202.7312,7111.0
2020-12-01 15:25:00,210.03,210.37,210.0,210.36,10360.0,202.7312,203.0594,202.7023,203.0498,10360.0
2020-12-01 15:30:00,210.31,210.43,210.18,210.38,9563.0,203.0015,203.1173,202.876,203.0691,9563.0
2020-12-01 15:35:00,210.39,210.46,210.22,210.35,26156.0,203.0787,203.1463,202.9146,203.0401,26156.0
2020-12-01 15:40:00,210.41,210.56,210.35,210.5,21806.0,203.098,203.2428,203.0401,203.1849,21806.0
2020-12-01 15:45:00,210.49,210.78,210.48,210.48,22231.0,203.1753,203.4552,203.1656,203.1656,22231.0
2020-12-01 15:50:00,210.46,210.82,210.04,210.78,33690.0,203.1463,203.4938,202.7409,203.4552,33690.0
2020-12-01 15:55:00,210.81,210.94,210.63,210.75,104089.0,203.4841,203.6096,203.3104,203.4262,104089.0
2020-12-02 09:30:00,210.46,211.33,209.94,210.69,23255.0,203.1463,203.9861,202.6444,203.3683,23255.0
2020-12-02 09:35:00,210.9,211.48,210.59,211.48,11461.0,203.571,204.1309,203.2718,204.1309,11461.0
2020-12-02 09:40:00,211.73,212.17,211.23,211.39,13320.0,204.3722,204.7969,203.8895,204.044,13320.0
2020-12-02 09:45:00,211.29,211.39,210.92,211.07,5516.0,203.9475,204.044,203.5903,203.7351,5516.0
2020-12-02 09:50:00,211.25,211.61,211.12,211.6,6258.0,203.9089,204.2563,203.7834,204.2467,6258.0
2020-12-02 09:55:00,211.62,212.25,211.62,212.07,13838.0,204.266,204.8741,204.266,204.7004,13838.0
2020-12-02 10:00:00,211.97,212.83,211.57,212.81,16097.0,204.6038,205.4339,204.2177,205.4146,16097.0
2020-12-02 10:05:00,213.0,213.2,212.1,212.89,21036.0,205.598,205.7911,204.7293,205.4919,21036.0
2020-12-02 10:10:00,212.82,212.94,212.04,212.32,13117.0,205.4243,205.5401,204.6714,204.9417,13117.0
2020-12-02 10:15:00,212.49,212.49,211.67,211.67,11229.0,205.1058,205.1058,204.3143,204.3143,11229.0
2020-12-02 10:20:00,211.61,211.79,211.13,211.34,6549.0,204.2563,204.4301,203.793,203.9957,6549.0
2020-12-02 10:25:00,211.29,211.56,211.22,211.27,8595.0,203.9475,204.2081,203.8799,203.9282,8595.0
2020-12-02 10:30:00,211.18,211.39,210.33,210.33,6537.0,203.8413,204.044,203.0208,203.0208,6537.0
2020-12-02 10:35:00,210.33,210.66,210.24,210.51,4631.0,203.0208,203.3394,202.934,203.1946,4631.0
2020-12-02 10:40:00,210.5,210.77,210.31,210.52,7074.0,203.1849,203.4455,203.0015,203.2042,7074.0
2020-12-02 10:45:00,210.43,210.53,210.13,210.14,5018.0,203.1173,203.2139,202.8278,202.8374,5018.0
2020-12-02 10:50:00,210.13,210.52,210.07,210.34,8678.0,202.8278,203.2042,202.7699,203.0305,8678.0
2020-12-02 10:55:00,210.28,210.69,210.13,210.63,3401.0,202.9726,203.3683,202.8278,203.3104,3401.0
2020-12-02 11:00:00,210.78,210.96,210.74,210.88,4599.0,203.4552,203.6289,203.4166,203.5517,4599.0
2020-12-02 11:05:00,210.84,210.96,210.71,210.71,5223.0,203.5131,203.6289,203.3876,203.3876,5223.0
2020-12-02 11:10:00,210.71,210.74,210.58,210.6,4085.0,203.3876,203.4166,203.2621,203.2814,4085.0
2020-12-02 11:15:00,210.6,210.67,210.44,210.66,4622.0,203.2814,203.349,203.127,203.3394,4622.0
2020-12-02 11:20:00,210.68,210.8,210.61,210.68,6582.0,203.3587,203.4745,203.2911,203.3587,6582.0
2020-12-02 11:25:00,210.69,210.71,210.3,210.51,4452.0,203.3683,203.3876,202.9919,203.1946,4452.0
2020-12-02 11:30:00,210.53,210.53,210.17,210.36,7421.0,203.2139,203.2139,202.8664,203.0498,7421.0
2020-12-02 11:35:00,210.4,210.47,210.21,210.22,6391.0,203.0884,203.156,202.905,202.9146,6391.0
2020-12-02 11:40:00,210.16,210.17,209.76,209.85,20960.0,202.8567,202.8664,202.4706,202.5575,20960.0
2020-12-02 11:45:00,209.83,209.87,209.58,209.62,9046.0,202.5382,202.5768,202.2969,202.3355,9046.0
2020-12-02 11:50:00,209.6,209.79,209.59,209.65,10072.0,202.3162,202.4996,202.3065,202.3645,10072.0
2020-12-02 11:55:00,209.65,209.93,209.65,209.78,6390.0,202.3645,202.6347,202.3645,202.4899,6390.0
2020-12-02 12:00:00,209.73,209.87,209.68,209.73,8252.0,202.4417,202.5768,202.3934,202.4417,8252.0
2020-12-02 12:05:00,209.68,209.74,209.31,209.43,5287.0,202.3934,202.4513,202.0363,202.1521,5287.0
2020-12-02 12:10:00,209.48,209.68,209.4,209.67,11260.0,202.2004,202.3934,202.1231,202.3838,11260.0
2020-12-02 12:15:00,209.67,209.71,209.51,209.61,11561.0,202.3838,202.4224,202.2293,202.3258,11561.0
2020-12-02 12:20:00,209.67,209.79,209.54,209.69,5177.0,202.3838,202.4996,202.2583,202.4031,5177.0
2020-12-02 12:25:00,209.63,209.76,209.59,209.71,4502.0,202.3451,202.4706,202.3065,202.4224,4502.0
2020-12-02 12:30:00,209.71,209.8,209.61,209.63,4787.0,202.4224,202.5092,202.3258,202.3451,4787.0
2020-12-02 12:35:00,209.57,209.63,209.46,209.46,3497.0,202.2872,202.3451,202.1811,202.1811,3497.0
2020-12-02 12:40:00,209.46,209.51,209.32,209.47,6017.0,202.1811,202.2293,202.0459,202.1907,6017.0
2020-12-02 12:45:00,209.5,209.71,209.5,209.61,3405.0,202.2197,202.4224,202.2197,202.3258,3405.0
2020-12-02 12:50:00,209.6,209.68,209.41,209.65,4134.0,202.3162,202.3934,202.1328,202.3645,4134.0
2020-12-02 12:55:00,209.51,209.57,209.31,209.49,4386.0,202.2293,202.2872,202.0363,202.21,4386.0
2020-12-02 13:00:00,209.52,209.54,209.35,209.38,4505.0,202.239,202.2583,202.0749,202.1038,4505.0
2020-12-02 13:05:00,209.38,209.47,209.13,209.16,5176.0,202.1038,202.1907,201.8625,201.8915,5176.0
2020-12-02 13:10:00,209.15,209.25,209.15,209.21,3135.0,201.8818,201.9784,201.8818,201.9397,3135.0
2020-12-02 13:15:00,209.21,209.39,209.03,209.39,8425.0,201.9397,202.1135,201.766,202.1135,8425.0
2020-12-02 13:20:00,209.41,209.67,209.37,209.67,4322.0,202.1328,202.3838,202.0942,202.3838,4322.0
2020-12-02 13:25:00,209.64,209.78,209.56,209.69,5166.0,202.3548,202.4899,202.2776,202.4031,5166.0
2020-12-02 13:30:00,209.68,209.89,209.68,209.77,16185.0,202.3934,202.5961,202.3934,202.4803,16185.0
2020-12-02 13:35:00,209.78,209.83,209.68,209.83,2715.0,202.4899,202.5382,202.3934,202.5382,2715.0
2020-12-02 13:40:00,209.75,209.75,209.48,209.56,3558.0,202.461,202.461,202.2004,202.2776,3558.0
2020-12-02 13:45:00,209.42,209.44,209.38,209.44,1300.0,202.1424,202.1618,202.1038,202.1618,1300.0
2020-12-02 13:50:00,209.4,209.43,208.89,209.06,4137.0,202.1231,202.1521,201.6309,201.795,4137.0
2020-12-02 13:55:00,209.18,209.19,209.13,209.13,2408.0,201.9108,201.9204,201.8625,201.8625,2408.0
2020-12-02 14:00:00,209.14,209.14,208.92,209.09,9186.0,201.8722,201.8722,201.6598,201.8239,9186.0
2020-12-02 14:05:00,209.04,209.09,208.99,209.07,6409.0,201.7757,201.8239,201.7274,201.8046,6409.0
2020-12-02 14:10:00,209.09,209.09,208.94,208.99,3842.0,201.8239,201.8239,201.6791,201.7274,3842.0
2020-12-02 14:15:00,208.93,209.35,208.93,209.31,5075.0,201.6695,202.0749,201.6695,202.0363,5075.0
2020-12-02 14:20:00,209.27,209.7,209.27,209.58,5168.0,201.9977,202.4127,201.9977,202.2969,5168.0
2020-12-02 14:25:00,209.58,209.66,209.38,209.48,5957.0,202.2969,202.3741,202.1038,202.2004,5957.0
2020-12-02 14:30:00,209.48,209.64,209.38,209.58,8453.0,202.2004,202.3548,202.1038,202.2969,8453.0
2020-12-02 14:35:00,209.61,209.61,209.42,209.5,7535.0,202.3258,202.3258,202.1424,202.2197,7535.0
2020-12-02 14:40:00,209.49,209.55,209.22,209.23,8770.0,202.21,202.2679,201.9494,201.9591,8770.0
2020-12-02 14:45:00,209.17,209.2,209.02,209.14,5112.0,201.9011,201.9301,201.7563,201.8722,5112.0
2020-12-02 14:50:00,209.14,209.14,209.04,209.07,5729.0,201.8722,201.8722,201.7757,201.8046,5729.0
2020-12-02 14:55:00,209.05,209.21,208.83,208.83,11916.0,201.7853,201.9397,201.573,201.573,11916.0
2020-12-02 15:00:00,208.89,209.01,208.82,208.87,14602.0,201.6309,201.7467,201.5633,201.6116,14602.0
2020-12-02 15:05:00,208.84,208.89,208.62,208.87,8842.0,201.5826,201.6309,201.3702,201.6116,8842.0
2020-12-02 15:10:00,208.8,208.92,208.79,208.85,4398.0,201.544,201.6598,201.5343,201.5923,4398.0
2020-12-02 15:15:00,208.85,209.07,208.82,208.98,10763.0,201.5923,201.8046,201.5633,201.7177,10763.0
2020-12-02 15:20:00,209.03,209.1,208.95,208.96,4840.0,201.766,201.8336,201.6888,201.6984,4840.0
2020-12-02 15:25:00,208.99,209.04,208.62,208.71,6918.0,201.7274,201.7757,201.3702,201.4571,6918.0
2020-12-02 15:30:00,208.69,209.09,208.69,209.04,29119.0,201.4378,201.8239,201.4378,201.7757,29119.0
2020-12-02 15:35:00,209.03,209.13,209.0,209.07,16768.0,201.766,201.8625,201.737,201.8046,16768.0
2020-12-02 15:40:00,209.06,209.85,209.05,209.85,17905.0,201.795,202.5575,201.7853,202.5575,17905.0
2020-12-02 15:45:00,209.83,209.83,209.02,209.38,36209.0,202.5382,202.5382,201.7563,202.1038,36209.0
2020-12-02 15:50:00,209.41,209.54,209.21,209.35,26102.0,202.1328,202.2583,201.9397,202.0749,26102.0
2020-12-02 15:55:00,209.35,209.45,209.09,209.09,59115.0,202.0749,202.1714,201.8239,201.8239,59115.0
2020-12-03 09:30:00,208.5,209.24,207.62,208.28,18747.0,201.2544,201.9687,200.405,201.0421,18747.0
2020-12-03 09:35:00,208.44,208.98,208.29,208.9,11838.0,201.1965,201.7177,201.0517,201.6405,11838.0
2020-12-03 09:40:00,209.05,209.5,208.82,208.95,12887.0,201.7853,202.2197,201.5633,201.6888,12887.0
2020-12-03 09:45:00,209.05,209.45,208.97,209.04,9694.0,201.7853,202.1714,201.7081,201.7757,9694.0
2020-12-03 09:50:00,209.0,209.34,208.44,208.44,7388.0,201.737,202.0652,201.1965,201.1965,7388.0
2020-12-03 09:55:00,208.46,208.84,207.74,207.95,21182.0,201.2158,201.5826,200.5208,200.7235,21182.0
2020-12-03 10:00:00,207.89,208.55,207.84,208.55,32833.0,200.6656,201.3027,200.6174,201.3027,32833.0
2020-12-03 10:05:00,208.58,208.71,208.09,208.43,72083.0,201.3316,201.4571,200.8587,201.1869,72083.0
2020-12-03 10:10:00,208.43,209.21,208.43,209.19,8451.0,201.1869,201.9397,201.1869,201.9204,8451.0
2020-12-03 10:15:00,209.15,209.95,209.04,209.76,13096.0,201.8818,202.654,201.7757,202.4706,13096.0
2020-12-03 10:20:00,209.76,209.77,209.42,209.43,6357.0,202.4706,202.4803,202.1424,202.1521,6357.0
2020-12-03 10:25:00,209.32,209.47,209.11,209.11,6417.0,202.0459,202.1907,201.8432,201.8432,6417.0
2020-12-03 10:30:00,209.16,209.74,209.15,209.72,22680.0,201.8915,202.4513,201.8818,202.432,22680.0
2020-12-03 10:35:00,209.81,209.98,209.8,209.95,3684.0,202.5189,202.683,202.5092,202.654,3684.0
2020-12-03 10:40:00,209.89,210.1,209.84,210.09,3897.0,202.5961,202.7988,202.5479,202.7892,3897.0
2020-12-03 10:45:00,210.02,210.12,209.92,210.12,4296.0,202.7216,202.8181,202.6251,202.8181,4296.0
2020-12-03 10:50:00,210.13,210.31,210.06,210.08,7052.0,202.8278,203.0015,202.7602,202.7795,7052.0
2020-12-03 10:55:00,210.1,210.9,210.1,210.6,11778.0,202.7988,203.571,202.7988,203.2814,11778.0
2020-12-03 11:00:00,210.67,210.67,210.09,210.31,4606.0,203.349,203.349,202.7892,203.0015,4606.0
2020-12-03 11:05:00,210.28,210.43,210.0,210.0,4020.0,202.9726,203.1173,202.7023,202.7023,4020.0
2020-12-03 11:10:00,209.72,209.81,209.5,209.58,2988.0,202.432,202.5189,202.2197,202.2969,2988.0
2020-12-03 11:15:00,209.62,210.14,209.51,210.06,3632.0,202.3355,202.8374,202.2293,202.7602,3632.0
2020-12-03 11:20:00,210.04,210.22,210.0,210.07,3124.0,202.7409,202.9146,202.7023,202.7699,3124.0
2020-12-03 11:25:00,210.02,210.55,210.0,210.42,4104.0,202.7216,203.2332,202.7023,203.1077,4104.0
2020-12-03 11:30:00,210.34,210.37,210.16,210.16,2620.0,203.0305,203.0594,202.8567,202.8567,2620.0
2020-12-03 11:35:00,210.16,210.33,209.91,210.23,4471.0,202.8567,203.0208,202.6154,202.9243,4471.0
2020-12-03 11:40:00,210.22,210.52,210.15,210.39,5117.0,202.9146,203.2042,202.8471,203.0787,5117.0
2020-12-03 11:45:00,210.44,210.44,210.1,210.1,4217.0,203.127,203.127,202.7988,202.7988,4217.0
2020-12-03 11:50:00,210.07,210.12,209.92,209.95,4730.0,202.7699,202.8181,202.6251,202.654,4730.0
2020-12-03 11:55:00,209.95,210.06,209.81,209.81,2900.0,202.654,202.7602,202.5189,202.5189,2900.0
2020-12-03 12:00:00,209.81,209.92,209.5,209.92,5431.0,202.5189,202.6251,202.2197,202.6251,5431.0
2020-12-03 12:05:00,209.89,210.1,209.89,210.1,1500.0,202.5961,202.7988,202.5961,202.7988,1500.0
2020-12-03 12:10:00,210.02,210.05,209.86,209.93,4500.0,202.7216,202.7506,202.5672,202.6347,4500.0
2020-12-03 12:15:00,209.9,209.98,209.76,209.98,4406.0,202.6058,202.683,202.4706,202.683,4406.0
2020-12-03 12:20:00,210.0,210.17,210.0,210.11,2200.0,202.7023,202.8664,202.7023,202.8085,2200.0
2020-12-03 12:25:00,210.06,210.29,210.04,210.22,8630.0,202.7602,202.9822,202.7409,202.9146,8630.0
2020-12-03 12:30:00,210.17,210.41,210.16,210.21,5879.0,202.8664,203.098,202.8567,202.905,5879.0
2020-12-03 12:35:00,210.19,210.25,210.07,210.21,4179.0,202.8857,202.9436,202.7699,202.905,4179.0
2020-12-03 12:40:00,210.16,210.25,210.12,210.25,2508.0,202.8567,202.9436,202.8181,202.9436,2508.0
2020-12-03 12:45:00,210.19,210.35,210.14,210.34,8578.0,202.8857,203.0401,202.8374,203.0305,8578.0
2020-12-03 12:50:00,210.26,210.36,210.16,210.34,2994.0,202.9533,203.0498,202.8567,203.0305,2994.0
2020-12-03 12:55:00,210.36,210.54,210.31,210.54,2000.0,203.0498,203.2235,203.0015,203.2235,2000.0
2020-12-03 13:00:00,210.57,210.62,210.48,210.49,3649.0,203.2525,203.3007,203.1656,203.1753,3649.0
2020-12-03 13:05:00,210.46,210.46,209.96,209.96,4400.0,203.1463,203.1463,202.6637,202.6637,4400.0
2020-12-03 13:10:00,210.16,210.22,209.99,210.04,5599.0,202.8567,202.9146,202.6926,202.7409,5599.0
2020-12-03 13:15:00,210.08,210.19,209.9,210.09,18658.0,202.7795,202.8857,202.6058,202.7892,18658.0
2020-12-03 13:20:00,210.09,210.3,210.06,210.14,3300.0,202.7892,202.9919,202.7602,202.8374,3300.0
2020-12-03 13:25:00,210.07,210.24,209.92,210.1,7855.0,202.7699,202.934,202.6251,202.7988,7855.0
2020-12-03 13:30:00,210.07,210.25,209.9,210.11,7942.0,202.7699,202.9436,202.6058,202.8085,7942.0
2020-12-03 13:35:00,210.11,210.21,209.95,210.21,12735.0,202.8085,202.905,202.654,202.905,12735.0
2020-12-03 13:40:00,210.17,210.45,210.17,210.36,4445.0,202.8664,203.1367,202.8664,203.0498,4445.0
2020-12-03 13:45:00,210.45,210.46,210.0,210.19,2742.0,203.1367,203.1463,202.7023,202.8857,2742.0
2020-12-03 13:50:00,210.07,210.19,210.03,210.19,3602.0,202.7699,202.8857,202.7312,202.8857,3602.0
2020-12-03 13:55:00,210.22,210.22,210.06,210.09,4189.0,202.9146,202.9146,202.7602,202.7892,4189.0
2020-12-03 14:00:00,210.13,210.31,210.06,210.17,5559.0,202.8278,203.0015,202.7602,202.8664,5559.0
2020-12-03 14:05:00,210.17,210.19,210.02,210.02,6177.0,202.8664,202.8857,202.7216,202.7216,6177.0
2020-12-03 14:10:00,210.0,210.0,209.63,209.63,8768.0,202.7023,202.7023,202.3451,202.3451,8768.0
2020-12-03 14:15:00,209.66,209.86,209.63,209.72,10929.0,202.3741,202.5672,202.3451,202.432,10929.0
2020-12-03 14:20:00,209.72,209.75,209.63,209.65,4599.0,202.432,202.461,202.3451,202.3645,4599.0
2020-12-03 14:25:00,209.67,210.11,209.54,210.11,8311.0,202.3838,202.8085,202.2583,202.8085,8311.0
2020-12-03 14:30:00,210.03,210.05,209.74,210.05,5685.0,202.7312,202.7506,202.4513,202.7506,5685.0
2020-12-03 14:35:00,209.98,210.12,209.86,210.06,7665.0,202.683,202.8181,202.5672,202.7602,7665.0
2020-12-03 14:40:00,210.03,210.14,209.94,209.94,3298.0,202.7312,202.8374,202.6444,202.6444,3298.0
2020-12-03 14:45:00,209.94,210.15,209.88,209.96,4834.0,202.6444,202.8471,202.5865,202.6637,4834.0
2020-12-03 14:50:00,209.99,210.19,209.97,210.16,4435.0,202.6926,202.8857,202.6733,202.8567,4435.0
2020-12-03 14:55:00,210.18,210.42,210.1,210.42,4151.0,202.876,203.1077,202.7988,203.1077,4151.0
2020-12-03 15:00:00,210.38,210.4,210.21,210.23,5923.0,203.0691,203.0884,202.905,202.9243,5923.0
2020-12-03 15:05:00,210.23,210.29,210.0,210.07,4945.0,202.9243,202.9822,202.7023,202.7699,4945.0
2020-12-03 15:10:00,210.08,210.68,210.07,210.65,8144.0,202.7795,203.3587,202.7699,203.3297,8144.0
2020-12-03 15:15:00,210.7,210.74,210.3,210.47,7119.0,203.378,203.4166,202.9919,203.156,7119.0
2020-12-03 15:20:00,210.44,210.61,210.44,210.56,7030.0,203.127,203.2911,203.127,203.2428,7030.0
2020-12-03 15:25:00,210.6,210.72,210.46,210.7,20876.0,203.2814,203.3973,203.1463,203.378,20876.0
2020-12-03 15:30:00,210.72,210.73,210.29,210.4,10350.0,203.3973,203.4069,202.9822,203.0884,10350.0
2020-12-03 15:35:00,210.45,210.55,210.08,210.13,15766.0,203.1367,203.2332,202.7795,202.8278,15766.0
2020-12-03 15:40:00,210.1,210.36,209.82,210.16,20306.0,202.7988,203.0498,202.5285,202.8567,20306.0
2020-12-03 15:45:00,210.11,210.44,210.01,210.25,11326.0,202.8085,203.127,202.7119,202.9436,11326.0
2020-12-03 15:50:00,210.09,210.19,209.5,209.96,45014.0,202.7892,202.8857,202.2197,202.6637,45014.0
2020-12-03 15:55:00,209.96,210.19,209.91,210.01,68933.0,202.6637,202.8857,202.6154,202.7119,68933.0
2020-12-04 09:30:00,210.31,210.41,209.51,210.21,18514.0,203.0015,203.098,202.2293,202.905,18514.0
2020-12-04 09:35:00,209.81,210.56,209.73,210.32,10329.0,202.5189,203.2428,202.4417,203.0112,10329.0
2020-12-04 09:40:00,210.34,210.87,210.34,210.48,6544.0,203.0305,203.5421,203.0305,203.1656,6544.0
2020-12-04 09:45:00,210.49,210.82,210.25,210.43,6960.0,203.1753,203.4938,202.9436,203.1173,6960.0
2020-12-04 09:50:00,210.49,210.78,210.16,210.52,10859.0,203.1753,203.4552,202.8567,203.2042,10859.0
2020-12-04 09:55:00,210.52,211.31,210.45,211.22,8088.0,203.2042,203.9668,203.1367,203.8799,8088.0
2020-12-04 10:00:00,211.47,211.74,211.1,211.47,6061.0,204.1212,204.3818,203.7641,204.1212,6061.0
2020-12-04 10:05:00,211.47,211.47,211.15,211.24,3840.0,204.1212,204.1212,203.8123,203.8992,3840.0
2020-12-04 10:10:00,211.08,211.09,210.66,210.94,6502.0,203.7448,203.7544,203.3394,203.6096,6502.0
2020-12-04 10:15:00,210.9,211.77,210.88,211.49,4943.0,203.571,204.4108,203.5517,204.1405,4943.0
2020-12-04 10:20:00,211.48,211.74,211.26,211.73,4441.0,204.1309,204.3818,203.9185,204.3722,4441.0
2020-12-04 10:25:00,211.68,211.95,211.55,211.9,3228.0,204.3239,204.5845,204.1984,204.5363,3228.0
2020-12-04 10:30:00,211.82,211.82,211.43,211.8,2876.0,204.459,204.459,204.0826,204.4397,2876.0
2020-12-04 10:35:00,211.86,212.1,211.67,212.1,7333.0,204.4977,204.7293,204.3143,204.7293,7333.0
2020-12-04 10:40:00,212.09,212.43,212.08,212.43,3246.0,204.7197,205.0478,204.71,205.0478,3246.0
2020-12-04 10:45:00,212.45,212.72,212.27,212.48,3007.0,205.0672,205.3278,204.8934,205.0961,3007.0
2020-12-04 10:50:00,212.44,212.49,212.24,212.32,1804.0,205.0575,205.1058,204.8644,204.9417,1804.0
2020-12-04 10:55:00,212.37,212.56,212.26,212.3,4382.0,204.9899,205.1733,204.8838,204.9224,4382.0
2020-12-04 11:00:00,212.33,212.44,211.87,211.87,4789.0,204.9513,205.0575,204.5073,204.5073,4789.0
2020-12-04 11:05:00,211.8,212.07,211.8,212.0,14689.0,204.4397,204.7004,204.4397,204.6328,14689.0
2020-12-04 11:10:00,212.0,212.15,211.91,212.09,5101.0,204.6328,204.7776,204.5459,204.7197,5101.0
2020-12-04 11:15:00,212.07,212.11,211.88,211.99,3412.0,204.7004,204.739,204.517,204.6231,3412.0
2020-12-04 11:20:00,212.03,212.05,211.9,212.03,4262.0,204.6617,204.6811,204.5363,204.6617,4262.0
2020-12-04 11:25:00,212.06,212.14,212.0,212.11,1760.0,204.6907,204.7679,204.6328,204.739,1760.0
2020-12-04 11:30:00,212.15,212.23,211.96,212.22,4588.0,204.7776,204.8548,204.5942,204.8451,4588.0
2020-12-04 11:35:00,212.28,212.28,212.0,212.17,50801.0,204.9031,204.9031,204.6328,204.7969,50801.0
2020-12-04 11:40:00,212.17,212.32,212.15,212.26,4854.0,204.7969,204.9417,204.7776,204.8838,4854.0
2020-12-04 11:45:00,212.25,212.38,212.25,212.3,2111.0,204.8741,204.9996,204.8741,204.9224,2111.0
2020-12-04 11:50:00,212.26,212.32,212.16,212.3,2456.0,204.8838,204.9417,204.7872,204.9224,2456.0
2020-12-04 11:55:00,212.32,212.32,212.21,212.21,1617.0,204.9417,204.9417,204.8355,204.8355,1617.0
2020-12-04 12:00:00,212.29,212.29,212.1,212.2,3285.0,204.9127,204.9127,204.7293,204.8258,3285.0
2020-12-04 12:05:00,212.17,212.31,212.16,212.22,2324.0,204.7969,204.932,204.7872,204.8451,2324.0
2020-12-04 12:10:00,212.21,212.28,212.05,212.15,4808.0,204.8355,204.9031,204.6811,204.7776,4808.0
2020-12-04 12:15:00,212.11,212.13,211.65,211.65,8283.0,204.739,204.7583,204.295,204.295,8283.0
2020-12-04 12:20:00,211.62,211.93,211.62,211.87,2600.0,204.266,204.5652,204.266,204.5073,2600.0
2020-12-04 12:25:00,211.81,211.83,211.75,211.8,1927.0,204.4494,204.4687,204.3915,204.4397,1927.0
2020-12-04 12:30:00,211.8,211.8,211.62,211.64,4175.0,204.4397,204.4397,204.266,204.2853,4175.0
2020-12-04 12:35:00,211.56,211.58,211.43,211.43,2151.0,204.2081,204.2274,204.0826,204.0826,2151.0
2020-12-04 12:40:00,211.37,211.55,211.33,211.52,3456.0,204.0247,204.1984,203.9861,204.1695,3456.0
2020-12-04 12:45:00,211.53,211.59,211.49,211.58,2148.0,204.1791,204.237,204.1405,204.2274,2148.0
2020-12-04 12:50:00,211.56,211.63,211.52,211.52,8931.0,204.2081,204.2756,204.1695,204.1695,8931.0
2020-12-04 12:55:00,211.54,211.55,211.26,211.26,2900.0,204.1888,204.1984,203.9185,203.9185,2900.0
2020-12-04 13:00:00,211.33,211.43,211.18,211.18,3269.0,203.9861,204.0826,203.8413,203.8413,3269.0
2020-12-04 13:05:00,211.15,211.15,210.83,210.83,4309.0,203.8123,203.8123,203.5034,203.5034,4309.0
2020-12-04 13:10:00,210.89,211.18,210.86,210.92,5636.0,203.5614,203.8413,203.5324,203.5903,5636.0
2020-12-04 13:15:00,210.95,211.14,210.9,210.93,5234.0,203.6193,203.8027,203.571,203.6,5234.0
2020-12-04 13:20:00,210.9,210.98,210.38,210.42,9117.0,203.571,203.6482,203.0691,203.1077,9117.0
2020-12-04 13:25:00,210.42,210.49,210.17,210.25,5185.0,203.1077,203.1753,202.8664,202.9436,5185.0
2020-12-04 13:30:00,210.38,210.55,210.38,210.53,2958.0,203.0691,203.2332,203.0691,203.2139,2958.0
2020-12-04 13:35:00,210.57,210.89,210.53,210.83,5184.0,203.2525,203.5614,203.2139,203.5034,5184.0
2020-12-04 13:40:00,210.83,210.97,210.82,210.87,3381.0,203.5034,203.6386,203.4938,203.5421,3381.0
2020-12-04 13:45:00,210.91,211.12,210.33,210.33,6019.0,203.5807,203.7834,203.0208,203.0208,6019.0
2020-12-04 13:50:00,210.4,210.65,210.38,210.51,6875.0,203.0884,203.3297,203.0691,203.1946,6875.0
2020-12-04 13:55:00,210.51,210.51,210.38,210.38,2100.0,203.1946,203.1946,203.0691,203.0691,2100.0
2020-12-04 14:00:00,210.44,210.61,210.42,210.44,3657.0,203.127,203.2911,203.1077,203.127,3657.0
2020-12-04 14:05:00,210.46,210.67,210.45,210.67,3456.0,203.1463,203.349,203.1367,203.349,3456.0
2020-12-04 14:10:00,210.64,210.78,210.57,210.58,2000.0,203.3201,203.4552,203.2525,203.2621,2000.0
2020-12-04 14:15:00,210.64,210.9,210.64,210.74,5599.0,203.3201,203.571,203.3201,203.4166,5599.0
2020-12-04 14:20:00,210.74,210.75,210.63,210.69,2411.0,203.4166,203.4262,203.3104,203.3683,2411.0
2020-12-04 14:25:00,210.64,210.74,210.37,210.58,4843.0,203.3201,203.4166,203.0594,203.2621,4843.0
2020-12-04 14:30:00,210.75,210.97,210.67,210.84,3104.0,203.4262,203.6386,203.349,203.5131,3104.0
2020-12-04 14:35:00,210.86,210.87,210.63,210.79,3430.0,203.5324,203.5421,203.3104,203.4648,3430.0
2020-12-04 14:40:00,210.8,211.04,210.69,211.04,12118.0,203.4745,203.7062,203.3683,203.7062,12118.0
2020-12-04 14:45:00,211.04,211.04,210.78,210.87,4848.0,203.7062,203.7062,203.4552,203.5421,4848.0
2020-12-04 14:50:00,210.88,210.88,210.3,210.36,10835.0,203.5517,203.5517,202.9919,203.0498,10835.0
2020-12-04 14:55:00,210.42,210.57,210.37,210.48,5621.0,203.1077,203.2525,203.0594,203.1656,5621.0
2020-12-04 15:00:00,210.54,210.92,210.5,210.77,5964.0,203.2235,203.5903,203.1849,203.4455,5964.0
2020-12-04 15:05:00,210.77,210.79,210.52,210.65,9405.0,203.4455,203.4648,203.2042,203.3297,9405.0
2020-12-04 15:10:00,210.58,210.79,210.36,210.78,11334.0,203.2621,203.4648,203.0498,203.4552,11334.0
2020-12-04 15:15:00,210.75,210.78,210.6,210.76,4488.0,203.4262,203.4552,203.2814,203.4359,4488.0
2020-12-04 15:20:00,210.73,210.89,210.67,210.79,5464.0,203.4069,203.5614,203.349,203.4648,5464.0
2020-12-04 15:25:00,210.78,210.86,210.6,210.69,7091.0,203.4552,203.5324,203.2814,203.3683,7091.0
2020-12-04 15:30:00,210.69,210.97,210.69,210.94,5358.0,203.3683,203.6386,203.3683,203.6096,5358.0
2020-12-04 15:35:00,210.94,211.07,210.88,211.01,6512.0,203.6096,203.7351,203.5517,203.6772,6512.0
2020-12-04 15:40:00,211.03,211.29,210.98,211.19,8792.0,203.6965,203.9475,203.6482,203.8509,8792.0
2020-12-04 15:45:00,211.18,211.18,210.82,210.82,10222.0,203.8413,203.8413,203.4938,203.4938,10222.0
2020-12-04 15:50:00,210.75,211.35,210.75,211.08,11254.0,203.4262,204.0054,203.4262,203.7448,11254.0
2020-12-04 15:55:00,211.11,211.77,211.09,211.77,30693.0,203.7737,204.4108,203.7544,204.4108,30693.0
2020-12-07 09:30:00,211.7,211.7,210.51,211.36,12848.0,204.3432,204.3432,203.1946,204.015,12848.0
2020-12-07 09:35:00,211.36,212.58,211.34,212.58,18580.0,204.015,205.1926,203.9957,205.1926,18580.0
2020-12-07 09:40:00,212.78,212.78,212.43,212.75,12524.0,205.3857,205.3857,205.0478,205.3567,12524.0
2020-12-07 09:45:00,212.64,214.0,212.56,213.06,25439.0,205.2505,206.5633,205.1733,205.656,25439.0
2020-12-07 09:50:00,212.91,213.04,211.78,212.15,16366.0,205.5112,205.6366,204.4204,204.7776,16366.0
2020-12-07 09:55:00,212.28,212.49,212.15,212.33,11268.0,204.9031,205.1058,204.7776,204.9513,11268.0
2020-12-07 10:00:00,212.33,212.33,211.36,211.46,7321.0,204.9513,204.9513,204.015,204.1116,7321.0
2020-12-07 10:05:00,211.43,211.69,211.32,211.34,5119.0,204.0826,204.3336,203.9764,203.9957,5119.0
2020-12-07 10:10:00,211.35,211.41,210.97,210.97,6487.0,204.0054,204.0633,203.6386,203.6386,6487.0
2020-12-07 10:15:00,210.76,211.38,210.63,211.38,2844.0,203.4359,204.0343,203.3104,204.0343,2844.0
2020-12-07 10:20:00,211.18,211.21,210.83,211.13,3643.0,203.8413,203.8702,203.5034,203.793,3643.0
2020-12-07 10:25:00,211.03,211.07,210.65,210.65,2700.0,203.6965,203.7351,203.3297,203.3297,2700.0
2020-12-07 10:30:00,210.7,210.89,210.65,210.65,2944.0,203.378,203.5614,203.3297,203.3297,2944.0
2020-12-07 10:35:00,210.59,211.02,210.55,211.02,5116.0,203.2718,203.6868,203.2332,203.6868,5116.0
2020-12-07 10:40:00,211.0,211.0,210.62,210.67,5317.0,203.6675,203.6675,203.3007,203.349,5317.0
2020-12-07 10:45:00,210.64,210.78,210.64,210.75,1501.0,203.3201,203.4552,203.3201,203.4262,1501.0
2020-12-07 10:50:00,210.74,210.74,210.25,210.25,10450.0,203.4166,203.4166,202.9436,202.9436,10450.0
2020-12-07 10:55:00,210.27,210.44,210.18,210.27,4566.0,202.9629,203.127,202.876,202.9629,4566.0
2020-12-07 11:00:00,210.33,210.41,210.22,210.26,2887.0,203.0208,203.098,202.9146,202.9533,2887.0
2020-12-07 11:05:00,210.31,210.34,210.19,210.3,3545.0,203.0015,203.0305,202.8857,202.9919,3545.0
2020-12-07 11:10:00,210.36,210.38,210.07,210.1,7349.0,203.0498,203.0691,202.7699,202.7988,7349.0
2020-12-07 11:15:00,210.16,210.38,210.02,210.38,2931.0,202.8567,203.0691,202.7216,203.0691,2931.0
2020-12-07 11:20:00,210.27,210.52,210.21,210.4,5316.0,202.9629,203.2042,202.905,203.0884,5316.0
2020-12-07 11:25:00,210.32,210.35,210.11,210.33,4038.0,203.0112,203.0401,202.8085,203.0208,4038.0
2020-12-07 11:30:00,210.22,210.44,210.19,210.44,11940.0,202.9146,203.127,202.8857,203.127,11940.0
2020-12-07 11:35:00,210.38,210.38,210.19,210.21,8816.0,203.0691,203.0691,202.8857,202.905,8816.0
2020-12-07 11:40:00,210.24,210.3,210.08,210.28,9237.0,202.934,202.9919,202.7795,202.9726,9237.0
2020-12-07 11:45:00,210.28,210.42,210.25,210.4,8598.0,202.9726,203.1077,202.9436,203.0884,8598.0
2020-12-07 11:50:00,210.48,210.54,210.19,210.2,13506.0,203.1656,203.2235,202.8857,202.8953,13506.0
2020-12-07 11:55:00,210.16,210.58,210.07,210.47,23817.0,202.8567,203.2621,202.7699,203.156,23817.0
2020-12-07 12:00:00,210.43,210.57,210.38,210.48,4754.0,203.1173,203.2525,203.0691,203.1656,4754.0
2020-12-07 12:05:00,210.54,210.61,210.48,210.55,5651.0,203.2235,203.2911,203.1656,203.2332,5651.0
2020-12-07 12:10:00,210.51,210.56,210.41,210.42,9483.0,203.1946,203.2428,203.098,203.1077,9483.0
2020-12-07 12:15:00,210.41,210.41,209.81,209.84,7192.0,203.098,203.098,202.5189,202.5479,7192.0
2020-12-07 12:20:00,209.79,209.81,209.71,209.78,5085.0,202.4996,202.5189,202.4224,202.4899,5085.0
2020-12-07 12:25:00,209.68,209.91,209.35,209.78,7565.0,202.3934,202.6154,202.0749,202.4899,7565.0
2020-12-07 12:30:00,209.78,209.81,209.55,209.59,8259.0,202.4899,202.5189,202.2679,202.3065,8259.0
2020-12-07 12:35:00,209.58,209.64,209.55,209.63,6369.0,202.2969,202.3548,202.2679,202.3451,6369.0
2020-12-07 12:40:00,209.62,209.63,209.39,209.4,13815.0,202.3355,202.3451,202.1135,202.1231,13815.0
2020-12-07 12:45:00,209.4,209.45,209.14,209.23,5505.0,202.1231,202.1714,201.8722,201.9591,5505.0
2020-12-07 12:50:00,209.29,209.29,208.98,208.98,5932.0,202.017,202.017,201.7177,201.7177,5932.0
2020-12-07 12:55:00,208.97,209.28,208.84,209.06,6982.0,201.7081,202.0073,201.5826,201.795,6982.0
2020-12-07 13:00:00,209.07,209.39,209.05,209.31,6353.0,201.8046,202.1135,201.7853,202.0363,6353.0
2020-12-07 13:05:00,209.28,209.28,209.07,209.26,5852.0,202.0073,202.0073,201.8046,201.988,5852.0
2020-12-07 13:10:00,209.19,209.29,208.93,208.93,8029.0,201.9204,202.017,201.6695,201.6695,8029.0
2020-12-07 13:15:00,208.97,209.06,208.88,208.88,7888.0,201.7081,201.795,201.6212,201.6212,7888.0
2020-12-07 13:20:00,208.9,208.91,208.61,208.81,7554.0,201.6405,201.6502,201.3606,201.5536,7554.0
2020-12-07 13:25:00,208.79,208.79,208.59,208.71,6167.0,201.5343,201.5343,201.3413,201.4571,6167.0
2020-12-07 13:30:00,208.71,208.94,208.71,208.9,6176.0,201.4571,201.6791,201.4571,201.6405,6176.0
2020-12-07 13:35:00,208.9,209.01,208.8,208.95,5970.0,201.6405,201.7467,201.544,201.6888,5970.0
2020-12-07 13:40:00,208.94,209.01,208.81,208.83,3307.0,201.6791,201.7467,201.5536,201.573,3307.0
2020-12-07 13:45:00,208.83,208.83,208.69,208.72,3952.0,201.573,201.573,201.4378,201.4668,3952.0
2020-12-07 13:50:00,208.7,208.7,208.55,208.63,5363.0,201.4475,201.4475,201.3027,201.3799,5363.0
2020-12-07 13:55:00,208.64,208.64,208.55,208.55,6963.0,201.3896,201.3896,201.3027,201.3027,6963.0
2020-12-07 14:00:00,208.55,208.64,208.24,208.47,8959.0,201.3027,201.3896,201.0035,201.2255,8959.0
2020-12-07 14:05:00,208.43,208.59,208.3,208.58,7905.0,201.1869,201.3413,201.0614,201.3316,7905.0
2020-12-07 14:10:00,208.6,208.6,208.28,208.32,2671.0,201.3509,201.3509,201.0421,201.0807,2671.0
2020-12-07 14:15:00,208.31,208.31,207.92,208.04,7807.0,201.071,201.071,200.6946,200.8104,7807.0
2020-12-07 14:20:00,208.11,208.35,208.11,208.27,15815.0,200.878,201.1096,200.878,201.0324,15815.0
2020-12-07 14:25:00,208.28,208.32,208.15,208.16,5719.0,201.0421,201.0807,200.9166,200.9262,5719.0
2020-12-07 14:30:00,208.16,208.27,208.15,208.18,6914.0,200.9262,201.0324,200.9166,200.9455,6914.0
2020-12-07 14:35:00,208.17,208.27,208.14,208.22,5540.0,200.9359,201.0324,200.9069,200.9841,5540.0
2020-12-07 14:40:00,208.23,208.37,208.19,208.32,8234.0,200.9938,201.1289,200.9552,201.0807,8234.0
2020-12-07 14:45:00,208.32,208.47,208.21,208.21,7498.0,201.0807,201.2255,200.9745,200.9745,7498.0
2020-12-07 14:50:00,208.25,208.26,207.89,207.89,4291.0,201.0131,201.0228,200.6656,200.6656,4291.0
2020-12-07 14:55:00,207.84,208.09,207.62,207.92,10551.0,200.6174,200.8587,200.405,200.6946,10551.0
2020-12-07 15:00:00,207.92,207.96,207.79,207.84,7075.0,200.6946,200.7332,200.5691,200.6174,7075.0
2020-12-07 15:05:00,207.82,207.85,207.58,207.75,9979.0,200.598,200.627,200.3664,200.5305,9979.0
2020-12-07 15:10:00,207.78,207.84,207.72,207.77,7200.0,200.5594,200.6174,200.5015,200.5498,7200.0
2020-12-07 15:15:00,207.79,207.98,207.77,207.96,10597.0,200.5691,200.7525,200.5498,200.7332,10597.0
2020-12-07 15:20:00,207.96,208.12,207.9,207.91,12387.0,200.7332,200.8876,200.6753,200.6849,12387.0
2020-12-07 15:25:00,207.87,207.92,207.72,207.81,11129.0,200.6463,200.6946,200.5015,200.5884,11129.0
2020-12-07 15:30:00,207.84,207.94,207.79,207.8,13901.0,200.6174,200.7139,200.5691,200.5787,13901.0
2020-12-07 15:35:00,207.8,207.94,207.58,207.58,19437.0,200.5787,200.7139,200.3664,200.3664,19437.0
2020-12-07 15:40:00,207.59,207.6,207.13,207.32,28961.0,200.376,200.3857,199.932,200.1154,28961.0
2020-12-07 15:45:00,207.27,207.35,206.99,207.01,28005.0,200.0672,200.1444,199.7969,199.8162,28005.0
2020-12-07 15:50:00,206.83,207.35,206.83,207.35,38313.0,199.6425,200.1444,199.6425,200.1444,38313.0
2020-12-07 15:55:00,207.31,207.59,207.11,207.25,103762.0,200.1058,200.376,199.9127,200.0479,103762.0
2020-12-08 09:30:00,206.63,207.25,204.8,206.26,20098.0,199.4494,200.0479,197.683,199.0923,20098.0
2020-12-08 09:35:00,206.57,206.65,205.77,205.77,33626.0,199.3915,199.4687,198.6193,198.6193,33626.0
2020-12-08 09:40:00,205.99,207.52,205.89,207.3,7998.0,198.8316,200.3085,198.7351,200.0961,7998.0
2020-12-08 09:45:00,207.3,207.44,206.57,206.57,4643.0,200.0961,200.2313,199.3915,199.3915,4643.0
2020-12-08 09:50:00,206.5,207.54,206.5,207.36,16056.0,199.3239,200.3278,199.3239,200.154,16056.0
2020-12-08 09:55:00,207.35,207.71,206.99,207.34,13694.0,200.1444,200.4919,199.7969,200.1347,13694.0
2020-12-08 10:00:00,207.32,208.14,206.95,208.14,8579.0,200.1154,200.9069,199.7583,200.9069,8579.0
2020-12-08 10:05:00,208.2,208.88,208.19,208.3,15887.0,200.9648,201.6212,200.9552,201.0614,15887.0
2020-12-08 10:10:00,208.23,208.36,207.69,207.69,8793.0,200.9938,201.1193,200.4726,200.4726,8793.0
2020-12-08 10:15:00,207.8,208.29,207.69,208.17,17078.0,200.5787,201.0517,200.4726,200.9359,17078.0
2020-12-08 10:20:00,208.07,208.4,207.89,207.96,7802.0,200.8394,201.1579,200.6656,200.7332,7802.0
2020-12-08 10:25:00,207.89,208.25,207.51,208.25,12642.0,200.6656,201.0131,200.2988,201.0131,12642.0
2020-12-08 10:30:00,208.3,208.7,208.01,208.06,10248.0,201.0614,201.4475,200.7814,200.8297,10248.0
2020-12-08 10:35:00,208.05,208.5,207.94,208.01,12405.0,200.8201,201.2544,200.7139,200.7814,12405.0
2020-12-08 10:40:00,208.06,208.08,207.65,207.66,5267.0,200.8297,200.849,200.434,200.4436,5267.0
2020-12-08 10:45:00,207.77,208.41,207.69,208.14,6862.0,200.5498,201.1675,200.4726,200.9069,6862.0
2020-12-08 10:50:00,208.13,208.38,207.85,208.38,8834.0,200.8973,201.1386,200.627,201.1386,8834.0
2020-12-08 10:55:00,208.29,208.64,208.25,208.63,10421.0,201.0517,201.3896,201.0131,201.3799,10421.0
2020-12-08 11:00:00,208.73,208.91,208.33,208.79,7928.0,201.4764,201.6502,201.0903,201.5343,7928.0
2020-12-08 11:05:00,208.82,208.87,208.32,208.39,8464.0,201.5633,201.6116,201.0807,201.1482,8464.0
2020-12-08 11:10:00,208.34,208.75,208.25,208.61,9802.0,201.1,201.4957,201.0131,201.3606,9802.0
2020-12-08 11:15:00,208.61,209.02,208.58,208.89,9000.0,201.3606,201.7563,201.3316,201.6309,9000.0
2020-12-08 11:20:00,208.79,208.89,208.58,208.77,14297.0,201.5343,201.6309,201.3316,201.515,14297.0
2020-12-08 11:25:00,208.73,209.4,208.71,209.4,17687.0,201.4764,202.1231,201.4571,202.1231,17687.0
2020-12-08 11:30:00,209.33,209.77,209.3,209.48,7927.0,202.0556,202.4803,202.0266,202.2004,7927.0
2020-12-08 11:35:00,209.41,209.55,209.06,209.44,9582.0,202.1328,202.2679,201.795,202.1618,9582.0
2020-12-08 11:40:00,209.48,209.6,209.0,209.21,16054.0,202.2004,202.3162,201.737,201.9397,16054.0
2020-12-08 11:45:00,209.24,209.33,209.0,209.0,6670.0,201.9687,202.0556,201.737,201.737,6670.0
2020-12-08 11:50:00,209.07,209.26,208.81,208.92,9408.0,201.8046,201.988,201.5536,201.6598,9408.0
2020-12-08 11:55:00,208.85,209.13,208.79,209.06,5908.0,201.5923,201.8625,201.5343,201.795,5908.0
2020-12-08 12:00:00,209.04,209.36,209.04,209.35,5906.0,201.7757,202.0845,201.7757,202.0749,5906.0
2020-12-08 12:05:00,209.34,209.42,209.13,209.17,5035.0,202.0652,202.1424,201.8625,201.9011,5035.0
2020-12-08 12:10:00,209.17,209.24,209.06,209.24,5388.0,201.9011,201.9687,201.795,201.9687,5388.0
2020-12-08 12:15:00,209.24,209.24,209.0,209.13,6506.0,201.9687,201.9687,201.737,201.8625,6506.0
2020-12-08 12:20:00,209.09,209.42,209.08,209.36,9054.0,201.8239,202.1424,201.8143,202.0845,9054.0
2020-12-08 12:25:00,209.39,209.61,209.34,209.6,3754.0,202.1135,202.3258,202.0652,202.3162,3754.0
2020-12-08 12:30:00,209.55,209.93,209.52,209.91,6221.0,202.2679,202.6347,202.239,202.6154,6221.0
2020-12-08 12:35:00,209.91,210.01,209.64,209.64,23678.0,202.6154,202.7119,202.3548,202.3548,23678.0
2020-12-08 12:40:00,209.62,209.96,209.56,209.79,4830.0,202.3355,202.6637,202.2776,202.4996,4830.0
2020-12-08 12:45:00,209.78,209.78,209.5,209.6,4054.0,202.4899,202.4899,202.2197,202.3162,4054.0
2020-12-08 12:50:00,209.59,209.61,209.37,209.37,6314.0,202.3065,202.3258,202.0942,202.0942,6314.0
2020-12-08 12:55:00,209.34,209.42,209.18,209.2,7099.0,202.0652,202.1424,201.9108,201.9301,7099.0
2020-12-08 13:00:00,209.16,209.35,209.14,209.27,3697.0,201.8915,202.0749,201.8722,201.9977,3697.0
2020-12-08 13:05:00,209.26,209.34,209.18,209.28,3805.0,201.988,202.0652,201.9108,202.0073,3805.0
2020-12-08 13:10:00,209.27,209.31,208.96,209.05,5374.0,201.9977,202.0363,201.6984,201.7853,5374.0
2020-12-08 13:15:00,209.05,209.21,209.02,209.21,2622.0,201.7853,201.9397,201.7563,201.9397,2622.0
2020-12-08 13:20:00,209.32,209.32,209.22,209.25,4797.0,202.0459,202.0459,201.9494,201.9784,4797.0
2020-12-08 13:25:00,209.3,209.38,209.25,209.32,3100.0,202.0266,202.1038,201.9784,202.0459,3100.0
2020-12-08 13:30:00,209.38,209.42,209.13,209.19,4539.0,202.1038,202.1424,201.8625,201.9204,4539.0
2020-12-08 13:35:00,209.27,209.38,209.22,209.26,7409.0,201.9977,202.1038,201.9494,201.988,7409.0
2020-12-08 13:40:00,209.26,209.26,209.13,209.23,3253.0,201.988,201.988,201.8625,201.9591,3253.0
2020-12-08 13:45:00,209.23,209.32,209.04,209.32,10064.0,201.9591,202.0459,201.7757,202.0459,10064.0
2020-12-08 13:50:00,209.27,209.45,209.17,209.28,6912.0,201.9977,202.1714,201.9011,202.0073,6912.0
2020-12-08 13:55:00,209.39,209.5,208.62,209.08,32370.0,202.1135,202.2197,201.3702,201.8143,32370.0
2020-12-08 14:00:00,209.14,209.36,209.01,209.36,18712.0,201.8722,202.0845,201.7467,202.0845,18712.0
2020-12-08 14:05:00,209.36,209.63,209.36,209.55,9511.0,202.0845,202.3451,202.0845,202.2679,9511.0
2020-12-08 14:10:00,209.59,209.81,209.52,209.79,10078.0,202.3065,202.5189,202.239,202.4996,10078.0
2020-12-08 14:15:00,209.83,209.89,209.61,209.75,7967.0,202.5382,202.5961,202.3258,202.461,7967.0
2020-12-08 14:20:00,209.77,210.02,209.74,209.93,11106.0,202.4803,202.7216,202.4513,202.6347,11106.0
2020-12-08 14:25:00,209.89,210.61,209.77,210.39,11222.0,202.5961,203.2911,202.4803,203.0787,11222.0
2020-12-08 14:30:00,210.39,210.39,209.96,210.13,8839.0,203.0787,203.0787,202.6637,202.8278,8839.0
2020-12-08 14:35:00,210.14,210.24,209.85,209.85,8971.0,202.8374,202.934,202.5575,202.5575,8971.0
2020-12-08 14:40:00,209.8,209.84,209.57,209.69,6007.0,202.5092,202.5479,202.2872,202.4031,6007.0
2020-12-08 14:45:00,209.73,209.92,209.55,209.55,5809.0,202.4417,202.6251,202.2679,202.2679,5809.0
2020-12-08 14:50:00,209.55,209.66,209.47,209.6,6226.0,202.2679,202.3741,202.1907,202.3162,6226.0
2020-12-08 14:55:00,209.68,209.96,209.65,209.88,6467.0,202.3934,202.6637,202.3645,202.5865,6467.0
2020-12-08 15:00:00,209.88,210.02,209.58,210.02,10081.0,202.5865,202.7216,202.2969,202.7216,10081.0
2020-12-08 15:05:00,209.92,210.15,209.75,209.95,9368.0,202.6251,202.8471,202.461,202.654,9368.0
2020-12-08 15:10:00,209.94,210.11,209.63,209.94,8353.0,202.6444,202.8085,202.3451,202.6444,8353.0
2020-12-08 15:15:00,209.89,210.04,209.78,209.84,6699.0,202.5961,202.7409,202.4899,202.5479,6699.0
2020-12-08 15:20:00,209.84,210.0,209.62,209.92,8501.0,202.5479,202.7023,202.3355,202.6251,8501.0
2020-12-08 15:25:00,209.91,209.91,209.72,209.8,7210.0,202.6154,202.6154,202.432,202.5092,7210.0
2020-12-08 15:30:00,209.8,210.1,209.8,210.05,13167.0,202.5092,202.7988,202.5092,202.7506,13167.0
2020-12-08 15:35:00,210.14,210.24,209.97,210.0,18527.0,202.8374,202.934,202.6733,202.7023,18527.0
2020-12-08 15:40:00,209.99,210.19,209.94,210.19,10349.0,202.6926,202.8857,202.6444,202.8857,10349.0
2020-12-08 15:45:00,210.15,210.27,209.99,210.09,18560.0,202.8471,202.9629,202.6926,202.7892,18560.0
2020-12-08 15:50:00,210.1,210.1,209.52,209.65,18559.0,202.7988,202.7988,202.239,202.3645,18559.0
2020-12-08 15:55:00,209.61,209.88,209.53,209.79,53587.0,202.3258,202.5865,202.2486,202.4996,53587.0
2020-12-09 09:30:00,209.9,211.95,209.78,211.38,19982.0,202.6058,204.5845,202.4899,204.0343,19982.0
2020-12-09 09:35:00,211.14,211.59,209.0,209.0,30777.0,203.8027,204.237,201.737,201.737,30777.0
2020-12-09 09:40:00,209.0,210.2,208.43,208.43,23278.0,201.737,202.8953,201.1869,201.1869,23278.0
2020-12-09 09:45:00,208.64,209.09,207.48,208.14,24227.0,201.3896,201.8239,200.2699,200.9069,24227.0
2020-12-09 09:50:00,208.06,208.23,207.02,207.79,28449.0,200.8297,200.9938,199.8258,200.5691,28449.0
2020-12-09 09:55:00,208.08,208.13,207.12,207.13,14842.0,200.849,200.8973,199.9224,199.932,14842.0
2020-12-09 10:00:00,207.34,208.39,207.11,208.28,15030.0,200.1347,201.1482,199.9127,201.0421,15030.0
2020-12-09 10:05:00,208.29,208.3,207.69,207.97,14185.0,201.0517,201.0614,200.4726,200.7428,14185.0
2020-12-09 10:10:00,207.83,207.92,206.88,206.99,18822.0,200.6077,200.6946,199.6907,199.7969,18822.0
2020-12-09 10:15:00,207.08,207.27,206.65,207.16,13223.0,199.8838,200.0672,199.4687,199.961,13223.0
2020-12-09 10:20:00,207.11,207.28,206.94,207.23,9521.0,199.9127,200.0768,199.7486,200.0286,9521.0
2020-12-09 10:25:00,207.28,207.86,207.22,207.78,16713.0,200.0768,200.6367,200.0189,200.5594,16713.0
2020-12-09 10:30:00,207.82,208.36,207.72,207.93,13860.0,200.598,201.1193,200.5015,200.7042,13860.0
2020-12-09 10:35:00,208.01,208.19,207.77,207.82,10637.0,200.7814,200.9552,200.5498,200.598,10637.0
2020-12-09 10:40:00,207.89,207.93,207.47,207.55,16118.0,200.6656,200.7042,200.2602,200.3374,16118.0
2020-12-09 10:45:00,207.57,207.67,206.82,206.87,11443.0,200.3567,200.4533,199.6328,199.6811,11443.0
2020-12-09 10:50:00,206.89,207.12,206.61,206.66,14255.0,199.7004,199.9224,199.4301,199.4784,14255.0
2020-12-09 10:55:00,206.61,207.01,206.46,206.9,14412.0,199.4301,199.8162,199.2853,199.71,14412.0
2020-12-09 11:00:00,206.96,206.96,205.93,206.06,19226.0,199.7679,199.7679,198.7737,198.8992,19226.0
2020-12-09 11:05:00,205.97,206.55,205.58,205.7,17487.0,198.8123,199.3722,198.4359,198.5517,17487.0
2020-12-09 11:10:00,205.73,205.76,205.28,205.28,8636.0,198.5807,198.6096,198.1463,198.1463,8636.0
2020-12-09 11:15:00,205.28,205.74,205.1,205.18,10486.0,198.1463,198.5903,197.9726,198.0498,10486.0
2020-12-09 11:20:00,205.22,205.75,205.21,205.62,14909.0,198.0884,198.6,198.0787,198.4745,14909.0
2020-12-09 11:25:00,205.51,205.67,205.45,205.47,9135.0,198.3683,198.5228,198.3104,198.3297,9135.0
2020-12-09 11:30:00,205.47,205.8,205.46,205.66,5804.0,198.3297,198.6482,198.3201,198.5131,5804.0
2020-12-09 11:35:00,205.66,206.07,205.6,206.03,5618.0,198.5131,198.9089,198.4552,198.8703,5618.0
2020-12-09 11:40:00,205.97,206.25,205.89,206.25,9108.0,198.8123,199.0826,198.7351,199.0826,9108.0
2020-12-09 11:45:00,206.19,206.5,206.16,206.34,10734.0,199.0247,199.3239,198.9957,199.1695,10734.0
2020-12-09 11:50:00,206.36,206.45,206.29,206.36,7853.0,199.1888,199.2757,199.1212,199.1888,7853.0
2020-12-09 11:55:00,206.34,206.79,206.34,206.79,2692.0,199.1695,199.6038,199.1695,199.6038,2692.0
2020-12-09 12:00:00,206.81,207.16,206.81,207.11,12767.0,199.6231,199.961,199.6231,199.9127,12767.0
2020-12-09 12:05:00,207.19,207.62,207.06,207.62,3400.0,199.9899,200.405,199.8645,200.405,3400.0
2020-12-09 12:10:00,207.49,207.69,207.32,207.69,8960.0,200.2795,200.4726,200.1154,200.4726,8960.0
2020-12-09 12:15:00,207.69,208.15,207.64,208.15,9413.0,200.4726,200.9166,200.4243,200.9166,9413.0
2020-12-09 12:20:00,208.12,208.45,207.86,208.45,8107.0,200.8876,201.2062,200.6367,201.2062,8107.0
2020-12-09 12:25:00,208.39,208.39,208.09,208.16,3961.0,201.1482,201.1482,200.8587,200.9262,3961.0
2020-12-09 12:30:00,208.16,208.21,207.91,208.06,9939.0,200.9262,200.9745,200.6849,200.8297,9939.0
2020-12-09 12:35:00,208.01,208.08,207.86,207.88,6062.0,200.7814,200.849,200.6367,200.656,6062.0
2020-12-09 12:40:00,207.89,208.01,207.73,207.76,3475.0,200.6656,200.7814,200.5112,200.5401,3475.0
2020-12-09 12:45:00,207.81,208.01,207.8,207.9,8043.0,200.5884,200.7814,200.5787,200.6753,8043.0
2020-12-09 12:50:00,207.83,207.86,207.67,207.86,5212.0,200.6077,200.6367,200.4533,200.6367,5212.0
2020-12-09 12:55:00,207.85,208.04,207.78,208.04,6914.0,200.627,200.8104,200.5594,200.8104,6914.0
2020-12-09 13:00:00,207.99,208.04,207.66,207.7,10505.0,200.7621,200.8104,200.4436,200.4822,10505.0
2020-12-09 13:05:00,207.7,207.87,207.64,207.64,6233.0,200.4822,200.6463,200.4243,200.4243,6233.0
2020-12-09 13:10:00,207.73,207.76,207.45,207.45,3900.0,200.5112,200.5401,200.2409,200.2409,3900.0
2020-12-09 13:15:00,207.46,207.46,207.14,207.27,5207.0,200.2506,200.2506,199.9417,200.0672,5207.0
2020-12-09 13:20:00,207.31,207.32,207.17,207.17,2528.0,200.1058,200.1154,199.9706,199.9706,2528.0
2020-12-09 13:25:00,207.23,207.52,207.21,207.52,4346.0,200.0286,200.3085,200.0092,200.3085,4346.0
2020-12-09 13:30:00,207.5,208.03,207.48,207.76,7726.0,200.2892,200.8008,200.2699,200.5401,7726.0
2020-12-09 13:35:00,207.59,207.99,207.56,207.75,5569.0,200.376,200.7621,200.3471,200.5305,5569.0
2020-12-09 13:40:00,207.81,208.19,207.81,208.04,3918.0,200.5884,200.9552,200.5884,200.8104,3918.0
2020-12-09 13:45:00,208.0,208.08,207.89,207.89,4799.0,200.7718,200.849,200.6656,200.6656,4799.0
2020-12-09 13:50:00,207.93,207.94,207.73,207.94,2726.0,200.7042,200.7139,200.5112,200.7139,2726.0
2020-12-09 13:55:00,207.87,207.9,207.69,207.85,2287.0,200.6463,200.6753,200.4726,200.627,2287.0
2020-12-09 14:00:00,207.78,207.91,207.62,207.62,9037.0,200.5594,200.6849,200.405,200.405,9037.0
2020-12-09 14:05:00,207.66,207.91,207.63,207.77,7193.0,200.4436,200.6849,200.4147,200.5498,7193.0
2020-12-09 14:10:00,207.8,207.97,207.57,207.6,7342.0,200.5787,200.7428,200.3567,200.3857,7342.0
2020-12-09 14:15:00,207.57,207.58,207.32,207.49,5515.0,200.3567,200.3664,200.1154,200.2795,5515.0
2020-12-09 14:20:00,207.44,207.7,207.39,207.66,4402.0,200.2313,200.4822,200.183,200.4436,4402.0
2020-12-09 14:25:00,207.68,207.68,207.55,207.56,7415.0,200.4629,200.4629,200.3374,200.3471,7415.0
2020-12-09 14:30:00,207.55,207.59,207.29,207.32,4687.0,200.3374,200.376,200.0865,200.1154,4687.0
2020-12-09 14:35:00,207.29,207.29,207.11,207.11,5659.0,200.0865,200.0865,199.9127,199.9127,5659.0
2020-12-09 14:40:00,207.09,207.15,206.71,206.79,4744.0,199.8934,199.9513,199.5266,199.6038,4744.0
2020-12-09 14:45:00,206.77,207.1,206.77,206.93,8448.0,199.5845,199.9031,199.5845,199.739,8448.0
2020-12-09 14:50:00,206.91,206.91,206.64,206.91,6633.0,199.7197,199.7197,199.4591,199.7197,6633.0
2020-12-09 14:55:00,206.99,207.16,206.91,207.1,3929.0,199.7969,199.961,199.7197,199.9031,3929.0
2020-12-09 15:00:00,207.23,207.29,207.15,207.15,6862.0,200.0286,200.0865,199.9513,199.9513,6862.0
2020-12-09 15:05:00,207.13,207.31,206.93,207.31,9981.0,199.932,200.1058,199.739,200.1058,9981.0
2020-12-09 15:10:00,207.36,207.56,207.25,207.42,11639.0,200.154,200.3471,200.0479,200.2119,11639.0
2020-12-09 15:15:00,207.38,207.5,207.25,207.31,9688.0,200.1733,200.2892,200.0479,200.1058,9688.0
2020-12-09 15:20:00,207.35,207.52,207.19,207.19,7183.0,200.1444,200.3085,199.9899,199.9899,7183.0
2020-12-09 15:25:00,207.2,207.26,206.9,206.9,9841.0,199.9996,200.0575,199.71,199.71,9841.0
2020-12-09 15:30:00,206.91,207.28,206.89,207.26,9266.0,199.7197,200.0768,199.7004,200.0575,9266.0
2020-12-09 15:35:00,207.22,207.23,206.54,206.62,21465.0,200.0189,200.0286,199.3625,199.4398,21465.0
2020-12-09 15:40:00,206.56,207.14,206.38,207.13,23579.0,199.3818,199.9417,199.2081,199.932,23579.0
2020-12-09 15:45:00,207.14,207.15,206.69,206.69,17755.0,199.9417,199.9513,199.5073,199.5073,17755.0
2020-12-09 15:50:00,206.77,206.98,206.7,206.71,26245.0,199.5845,199.7872,199.517,199.5266,26245.0
2020-12-09 15:55:00,206.75,207.34,206.74,207.07,82901.0,199.5652,200.1347,199.5556,199.8741,82901.0
2020-12-10 09:30:00,205.78,206.46,205.07,205.67,12360.0,198.6289,199.2853,197.9436,198.5228,12360.0
2020-12-10 09:35:00,205.27,205.51,205.15,205.36,4116.0,198.1367,198.3683,198.0208,198.2235,4116.0
2020-12-10 09:40:00,205.51,206.2,205.35,206.01,9157.0,198.3683,199.0343,198.2139,198.8509,9157.0
2020-12-10 09:45:00,206.09,206.16,205.53,205.65,6488.0,198.9282,198.9957,198.3876,198.5035,6488.0
2020-12-10 09:50:00,205.68,205.87,205.35,205.87,8026.0,198.5324,198.7158,198.2139,198.7158,8026.0
2020-12-10 09:55:00,206.05,206.2,205.45,205.79,12403.0,198.8896,199.0343,198.3104,198.6386,12403.0
2020-12-10 10:00:00,205.93,206.63,205.86,206.57,17118.0,198.7737,199.4494,198.7062,199.3915,17118.0
2020-12-10 10:05:00,206.63,207.06,206.54,206.59,10649.0,199.4494,199.8645,199.3625,199.4108,10649.0
2020-12-10 10:10:00,206.5,207.13,206.5,206.99,7105.0,199.3239,199.932,199.3239,199.7969,7105.0
2020-12-10 10:15:00,207.08,207.08,206.64,206.71,10591.0,199.8838,199.8838,199.4591,199.5266,10591.0
2020-12-10 10:20:00,206.76,206.84,205.95,205.97,9607.0,199.5749,199.6521,198.793,198.8123,9607.0
2020-12-10 10:25:00,205.86,206.09,205.67,205.87,16617.0,198.7062,198.9282,198.5228,198.7158,16617.0
2020-12-10 10:30:00,205.92,205.92,205.13,205.21,8233.0,198.7641,198.7641,198.0015,198.0787,8233.0
2020-12-10 10:35:00,205.18,205.28,204.94,205.28,10903.0,198.0498,198.1463,197.8181,198.1463,10903.0
2020-12-10 10:40:00,205.31,205.43,205.07,205.12,9064.0,198.1753,198.2911,197.9436,197.9919,9064.0
2020-12-10 10:45:00,205.12,205.51,205.02,205.45,7913.0,197.9919,198.3683,197.8954,198.3104,7913.0
2020-12-10 10:50:00,205.5,206.15,205.23,206.15,14382.0,198.3587,198.9861,198.0981,198.9861,14382.0
2020-12-10 10:55:00,206.28,206.43,206.08,206.42,5594.0,199.1116,199.2564,198.9185,199.2467,5594.0
2020-12-10 11:00:00,206.6,206.86,206.44,206.57,5024.0,199.4204,199.6714,199.266,199.3915,5024.0
2020-12-10 11:05:00,206.46,206.85,206.41,206.5,4486.0,199.2853,199.6618,199.237,199.3239,4486.0
2020-12-10 11:10:00,206.31,206.67,206.31,206.67,3763.0,199.1405,199.488,199.1405,199.488,3763.0
2020-12-10 11:15:00,206.73,206.74,206.58,206.62,1600.0,199.5459,199.5556,199.4011,199.4398,1600.0
2020-12-10 11:20:00,206.58,206.96,206.51,206.87,5019.0,199.4011,199.7679,199.3336,199.6811,5019.0
2020-12-10 11:25:00,206.83,207.15,206.75,206.96,5408.0,199.6425,199.9513,199.5652,199.7679,5408.0
2020-12-10 11:30:00,206.92,207.0,206.6,206.73,9589.0,199.7293,199.8065,199.4204,199.5459,9589.0
2020-12-10 11:35:00,206.86,207.01,206.71,206.97,8748.0,199.6714,199.8162,199.5266,199.7776,8748.0
2020-12-10 11:40:00,206.95,207.11,206.89,207.0,6110.0,199.7583,199.9127,199.7004,199.8065,6110.0
2020-12-10 11:45:00,207.04,207.12,206.86,206.86,5325.0,199.8452,199.9224,199.6714,199.6714,5325.0
2020-12-10 11:50:00,206.97,207.05,206.68,206.72,6883.0,199.7776,199.8548,199.4977,199.5363,6883.0
2020-12-10 11:55:00,206.69,206.88,206.65,206.86,3772.0,199.5073,199.6907,199.4687,199.6714,3772.0
2020-12-10 12:00:00,206.77,207.02,206.77,206.97,3642.0,199.5845,199.8258,199.5845,199.7776,3642.0
2020-12-10 12:05:00,206.93,206.98,206.83,206.86,6493.0,199.739,199.7872,199.6425,199.6714,6493.0
2020-12-10 12:10:00,206.9,207.04,206.83,207.0,5874.0,199.71,199.8452,199.6425,199.8065,5874.0
2020-12-10 12:15:00,207.0,207.19,207.0,207.13,3272.0,199.8065,199.9899,199.8065,199.932,3272.0
2020-12-10 12:20:00,207.1,207.2,207.07,207.16,4621.0,199.9031,199.9996,199.8741,199.961,4621.0
2020-12-10 12:25:00,207.13,207.13,206.99,207.0,4625.0,199.932,199.932,199.7969,199.8065,4625.0
2020-12-10 12:30:00,206.95,207.05,206.78,206.78,3721.0,199.7583,199.8548,199.5942,199.5942,3721.0
2020-12-10 12:35:00,206.74,206.75,206.58,206.71,2807.0,199.5556,199.5652,199.4011,199.5266,2807.0
2020-12-10 12:40:00,206.76,206.83,206.68,206.73,3235.0,199.5749,199.6425,199.4977,199.5459,3235.0
2020-12-10 12:45:00,206.69,206.69,206.19,206.35,4291.0,199.5073,199.5073,199.0247,199.1791,4291.0
2020-12-10 12:50:00,206.36,206.37,206.17,206.26,5581.0,199.1888,199.1984,199.0054,199.0923,5581.0
2020-12-10 12:55:00,206.25,206.69,206.22,206.69,6855.0,199.0826,199.5073,199.0537,199.5073,6855.0
2020-12-10 13:00:00,206.78,206.86,206.47,206.81,6788.0,199.5942,199.6714,199.295,199.6231,6788.0
2020-12-10 13:05:00,206.91,206.91,206.54,206.62,2648.0,199.7197,199.7197,199.3625,199.4398,2648.0
2020-12-10 13:10:00,206.66,206.86,206.57,206.86,1582.0,199.4784,199.6714,199.3915,199.6714,1582.0
2020-12-10 13:15:00,206.87,206.97,206.81,206.96,6365.0,199.6811,199.7776,199.6231,199.7679,6365.0
2020-12-10 13:20:00,206.85,206.89,206.75,206.84,6569.0,199.6618,199.7004,199.5652,199.6521,6569.0
2020-12-10 13:25:00,206.83,206.88,206.65,206.73,8214.0,199.6425,199.6907,199.4687,199.5459,8214.0
2020-12-10 13:30:00,206.78,206.78,206.57,206.68,5245.0,199.5942,199.5942,199.3915,199.4977,5245.0
2020-12-10 13:35:00,206.58,206.65,206.37,206.65,4926.0,199.4011,199.4687,199.1984,199.4687,4926.0
2020-12-10 13:40:00,206.63,206.81,206.63,206.75,3660.0,199.4494,199.6231,199.4494,199.5652,3660.0
2020-12-10 13:45:00,206.78,206.99,206.73,206.95,7504.0,199.5942,199.7969,199.5459,199.7583,7504.0
2020-12-10 13:50:00,206.88,206.92,206.74,206.81,6144.0,199.6907,199.7293,199.5556,199.6231,6144.0
2020-12-10 13:55:00,206.77,206.79,206.43,206.53,4381.0,199.5845,199.6038,199.2564,199.3529,4381.0
2020-12-10 14:00:00,206.56,206.56,206.28,206.28,5406.0,199.3818,199.3818,199.1116,199.1116,5406.0
2020-12-10 14:05:00,206.39,206.39,206.29,206.31,3871.0,199.2177,199.2177,199.1212,199.1405,3871.0
2020-12-10 14:10:00,206.3,206.3,206.1,206.17,8593.0,199.1309,199.1309,198.9378,199.0054,8593.0
2020-12-10 14:15:00,206.27,206.39,206.19,206.39,3047.0,199.1019,199.2177,199.0247,199.2177,3047.0
2020-12-10 14:20:00,206.34,206.37,206.13,206.21,6142.0,199.1695,199.1984,198.9668,199.044,6142.0
2020-12-10 14:25:00,206.24,206.26,205.74,205.75,11001.0,199.073,199.0923,198.5903,198.6,11001.0
2020-12-10 14:30:00,205.73,205.89,205.62,205.67,5949.0,198.5807,198.7351,198.4745,198.5228,5949.0
2020-12-10 14:35:00,205.63,205.75,205.62,205.69,4396.0,198.4842,198.6,198.4745,198.5421,4396.0
2020-12-10 14:40:00,205.67,205.74,205.34,205.37,8452.0,198.5228,198.5903,198.2042,198.2332,8452.0
2020-12-10 14:45:00,205.42,205.68,205.42,205.55,5275.0,198.2815,198.5324,198.2815,198.4069,5275.0
2020-12-10 14:50:00,205.55,205.56,205.36,205.45,5088.0,198.4069,198.4166,198.2235,198.3104,5088.0
2020-12-10 14:55:00,205.48,205.54,205.11,205.11,9026.0,198.3394,198.3973,197.9822,197.9822,9026.0
2020-12-10 15:00:00,205.23,205.59,205.2,205.54,7591.0,198.0981,198.4455,198.0691,198.3973,7591.0
2020-12-10 15:05:00,205.56,205.73,205.53,205.56,9048.0,198.4166,198.5807,198.3876,198.4166,9048.0
2020-12-10 15:10:00,205.58,205.75,205.56,205.6,7884.0,198.4359,198.6,198.4166,198.4552,7884.0
2020-12-10 15:15:00,205.62,205.77,205.56,205.77,7805.0,198.4745,198.6193,198.4166,198.6193,7805.0
2020-12-10 15:20:00,205.74,206.16,205.71,206.16,12864.0,198.5903,198.9957,198.5614,198.9957,12864.0
2020-12-10 15:25:00,206.13,206.23,206.03,206.19,10076.0,198.9668,199.0633,198.8703,199.0247,10076.0
2020-12-10 15:30:00,206.18,206.32,205.88,205.97,12113.0,199.015,199.1502,198.7255,198.8123,12113.0
2020-12-10 15:35:00,205.97,205.97,205.66,205.77,9709.0,198.8123,198.8123,198.5131,198.6193,9709.0
2020-12-10 15:40:00,205.74,206.09,205.69,206.0,12278.0,198.5903,198.9282,198.5421,198.8413,12278.0
2020-12-10 15:45:00,205.98,206.27,205.93,206.17,15525.0,198.822,199.1019,198.7737,199.0054,15525.0
2020-12-10 15:50:00,206.11,206.58,206.04,206.39,40889.0,198.9475,199.4011,198.8799,199.2177,40889.0
2020-12-10 15:55:00,206.34,206.65,206.11,206.24,118950.0,199.1695,199.4687,198.9475,199.073,118950.0
2020-12-11 09:30:00,204.2,206.08,204.04,205.24,14249.0,197.1038,198.9185,196.9494,198.1077,14249.0
2020-12-11 09:35:00,205.4,205.71,204.96,205.37,3127.0,198.2621,198.5614,197.8374,198.2332,3127.0
2020-12-11 09:40:00,205.49,206.71,205.49,206.54,8967.0,198.349,199.5266,198.349,199.3625,8967.0
2020-12-11 09:45:00,206.43,207.31,206.2,206.96,19787.0,199.2564,200.1058,199.0343,199.7679,19787.0
2020-12-11 09:50:00,206.98,207.2,206.0,206.4,10869.0,199.7872,199.9996,198.8413,199.2274,10869.0
2020-12-11 09:55:00,206.37,206.76,206.37,206.57,4693.0,199.1984,199.5749,199.1984,199.3915,4693.0
2020-12-11 10:00:00,206.76,207.24,206.76,207.16,5860.0,199.5749,200.0382,199.5749,199.961,5860.0
2020-12-11 10:05:00,207.13,207.56,207.11,207.56,1345.0,199.932,200.3471,199.9127,200.3471,1345.0
2020-12-11 10:10:00,207.56,207.7,206.93,207.33,19221.0,200.3471,200.4822,199.739,200.1251,19221.0
2020-12-11 10:15:00,207.48,207.58,207.27,207.39,5809.0,200.2699,200.3664,200.0672,200.183,5809.0
2020-12-11 10:20:00,207.33,207.36,206.68,206.68,15669.0,200.1251,200.154,199.4977,199.4977,15669.0
2020-12-11 10:25:00,206.62,206.64,206.3,206.35,6154.0,199.4398,199.4591,199.1309,199.1791,6154.0
2020-12-11 10:30:00,206.3,206.3,205.58,205.83,6807.0,199.1309,199.1309,198.4359,198.6772,6807.0
2020-12-11 10:35:00,205.72,205.86,205.53,205.65,6242.0,198.571,198.7062,198.3876,198.5035,6242.0
2020-12-11 10:40:00,205.65,205.66,205.4,205.46,9337.0,198.5035,198.5131,198.2621,198.3201,9337.0
2020-12-11 10:45:00,205.47,205.6,205.17,205.26,7707.0,198.3297,198.4552,198.0401,198.127,7707.0
2020-12-11 10:50:00,205.19,205.65,205.19,205.59,6197.0,198.0594,198.5035,198.0594,198.4455,6197.0
2020-12-11 10:55:00,205.65,205.98,205.65,205.77,8166.0,198.5035,198.822,198.5035,198.6193,8166.0
2020-12-11 11:00:00,205.73,205.73,205.44,205.45,11289.0,198.5807,198.5807,198.3008,198.3104,11289.0
2020-12-11 11:05:00,205.5,205.77,205.41,205.5,9163.0,198.3587,198.6193,198.2718,198.3587,9163.0
2020-12-11 11:10:00,205.64,205.89,205.47,205.48,12362.0,198.4938,198.7351,198.3297,198.3394,12362.0
2020-12-11 11:15:00,205.43,205.57,205.31,205.41,7292.0,198.2911,198.4262,198.1753,198.2718,7292.0
2020-12-11 11:20:00,205.4,205.4,205.19,205.21,8212.0,198.2621,198.2621,198.0594,198.0787,8212.0
2020-12-11 11:25:00,205.2,205.27,205.15,205.23,4262.0,198.0691,198.1367,198.0208,198.0981,4262.0
2020-12-11 11:30:00,205.23,205.37,205.2,205.37,1740.0,198.0981,198.2332,198.0691,198.2332,1740.0
2020-12-11 11:35:00,205.32,205.4,205.19,205.24,8668.0,198.1849,198.2621,198.0594,198.1077,8668.0
2020-12-11 11:40:00,205.34,205.53,205.3,205.45,5134.0,198.2042,198.3876,198.1656,198.3104,5134.0
2020-12-11 11:45:00,205.4,205.77,205.26,205.63,4249.0,198.2621,198.6193,198.127,198.4842,4249.0
2020-12-11 11:50:00,205.6,205.76,205.57,205.64,4965.0,198.4552,198.6096,198.4262,198.4938,4965.0
2020-12-11 11:55:00,205.7,205.7,205.13,205.13,6074.0,198.5517,198.5517,198.0015,198.0015,6074.0
2020-12-11 12:00:00,205.07,205.25,205.0,205.13,6326.0,197.9436,198.1174,197.876,198.0015,6326.0
2020-12-11 12:05:00,205.14,205.2,204.75,204.75,3685.0,198.0112,198.0691,197.6347,197.6347,3685.0
2020-12-11 12:10:00,204.74,204.84,204.48,204.84,4082.0,197.6251,197.7216,197.3741,197.7216,4082.0
2020-12-11 12:15:00,204.72,204.81,204.56,204.56,3852.0,197.6058,197.6926,197.4513,197.4513,3852.0
2020-12-11 12:20:00,204.56,204.69,204.38,204.61,3201.0,197.4513,197.5768,197.2776,197.4996,3201.0
2020-12-11 12:25:00,204.61,204.63,204.35,204.63,3033.0,197.4996,197.5189,197.2486,197.5189,3033.0
2020-12-11 12:30:00,204.52,204.52,204.21,204.34,5927.0,197.4127,197.4127,197.1135,197.239,5927.0
2020-12-11 12:35:00,204.29,204.32,204.21,204.25,3103.0,197.1907,197.2197,197.1135,197.1521,3103.0
2020-12-11 12:40:00,204.23,204.25,204.15,204.19,4750.0,197.1328,197.1521,197.0556,197.0942,4750.0
2020-12-11 12:45:00,204.21,204.23,203.89,204.0,12946.0,197.1135,197.1328,196.8046,196.9108,12946.0
2020-12-11 12:50:00,203.96,204.31,203.96,204.02,8968.0,196.8722,197.21,196.8722,196.9301,8968.0
2020-12-11 12:55:00,204.07,204.07,203.79,203.8,3500.0,196.9784,196.9784,196.7081,196.7177,3500.0
2020-12-11 13:00:00,203.81,203.96,203.67,203.96,9018.0,196.7274,196.8722,196.5923,196.8722,9018.0
2020-12-11 13:05:00,203.95,204.03,203.91,204.02,2373.0,196.8625,196.9398,196.8239,196.9301,2373.0
2020-12-11 13:10:00,203.97,204.03,203.75,204.03,5368.0,196.8818,196.9398,196.6695,196.9398,5368.0
2020-12-11 13:15:00,204.15,204.42,204.15,204.32,3034.0,197.0556,197.3162,197.0556,197.2197,3034.0
2020-12-11 13:20:00,204.33,204.38,204.26,204.32,4544.0,197.2293,197.2776,197.1618,197.2197,4544.0
2020-12-11 13:25:00,204.36,205.0,204.36,204.98,5962.0,197.2583,197.876,197.2583,197.8567,5962.0
2020-12-11 13:30:00,205.0,205.22,205.0,205.22,6741.0,197.876,198.0884,197.876,198.0884,6741.0
2020-12-11 13:35:00,205.17,205.17,205.06,205.11,5091.0,198.0401,198.0401,197.934,197.9822,5091.0
2020-12-11 13:40:00,205.09,205.09,204.91,204.91,5346.0,197.9629,197.9629,197.7892,197.7892,5346.0
2020-12-11 13:45:00,204.84,204.84,204.55,204.55,1626.0,197.7216,197.7216,197.4417,197.4417,1626.0
2020-12-11 13:50:00,204.5,204.83,204.5,204.83,2522.0,197.3934,197.712,197.3934,197.712,2522.0
2020-12-11 13:55:00,204.89,205.19,204.88,205.14,4920.0,197.7699,198.0594,197.7602,198.0112,4920.0
2020-12-11 14:00:00,205.13,205.16,204.95,205.14,6227.0,198.0015,198.0305,197.8278,198.0112,6227.0
2020-12-11 14:05:00,205.15,205.2,205.01,205.01,4936.0,198.0208,198.0691,197.8857,197.8857,4936.0
2020-12-11 14:10:00,205.04,205.06,204.9,204.99,3660.0,197.9147,197.934,197.7795,197.8664,3660.0
2020-12-11 14:15:00,204.93,205.08,204.78,204.82,3401.0,197.8085,197.9533,197.6637,197.7023,3401.0
2020-12-11 14:20:00,204.82,204.88,204.72,204.72,3600.0,197.7023,197.7602,197.6058,197.6058,3600.0
2020-12-11 14:25:00,204.77,204.82,204.51,204.7,4502.0,197.654,197.7023,197.4031,197.5865,4502.0
2020-12-11 14:30:00,204.71,205.01,204.62,205.0,5718.0,197.5961,197.8857,197.5093,197.876,5718.0
2020-12-11 14:35:00,205.0,205.0,204.68,204.68,6399.0,197.876,197.876,197.5672,197.5672,6399.0
2020-12-11 14:40:00,204.75,204.83,204.68,204.71,4260.0,197.6347,197.712,197.5672,197.5961,4260.0
2020-12-11 14:45:00,204.76,204.82,204.62,204.63,5515.0,197.6444,197.7023,197.5093,197.5189,5515.0
2020-12-11 14:50:00,204.61,204.66,204.53,204.53,4283.0,197.4996,197.5479,197.4224,197.4224,4283.0
2020-12-11 14:55:00,204.56,204.56,204.3,204.3,7579.0,197.4513,197.4513,197.2004,197.2004,7579.0
2020-12-11 15:00:00,204.33,204.79,204.33,204.51,17025.0,197.2293,197.6733,197.2293,197.4031,17025.0
2020-12-11 15:05:00,204.54,204.54,204.19,204.35,9375.0,197.432,197.432,197.0942,197.2486,9375.0
2020-12-11 15:10:00,204.34,204.49,204.02,204.46,6556.0,197.239,197.3838,196.9301,197.3548,6556.0
2020-12-11 15:15:00,204.5,204.82,204.49,204.69,11515.0,197.3934,197.7023,197.3838,197.5768,11515.0
2020-12-11 15:20:00,204.69,204.69,204.49,204.55,8370.0,197.5768,197.5768,197.3838,197.4417,8370.0
2020-12-11 15:25:00,204.5,204.61,204.32,204.42,9002.0,197.3934,197.4996,197.2197,197.3162,9002.0
2020-12-11 15:30:00,204.44,204.44,204.23,204.26,7697.0,197.3355,197.3355,197.1328,197.1618,7697.0
2020-12-11 15:35:00,204.23,204.74,204.23,204.74,16777.0,197.1328,197.6251,197.1328,197.6251,16777.0
2020-12-11 15:40:00,204.75,204.92,204.7,204.7,11528.0,197.6347,197.7988,197.5865,197.5865,11528.0
2020-12-11 15:45:00,204.7,204.7,204.23,204.31,23444.0,197.5865,197.5865,197.1328,197.21,23444.0
2020-12-11 15:50:00,204.23,204.31,204.04,204.08,21464.0,197.1328,197.21,196.9494,196.988,21464.0
2020-12-11 15:55:00,204.08,204.42,203.92,204.08,41723.0,196.988,197.3162,196.8336,196.988,41723.0
2020-12-14 09:30:00,206.31,207.43,206.06,206.94,17178.0,199.1405,200.2216,198.8992,199.7486,17178.0
2020-12-14 09:35:00,207.09,208.07,206.71,208.04,7574.0,199.8934,200.8394,199.5266,200.8104,7574.0
2020-12-14 09:40:00,207.83,207.83,206.29,206.46,6559.0,200.6077,200.6077,199.1212,199.2853,6559.0
2020-12-14 09:45:00,206.61,207.16,205.7,205.88,9658.0,199.4301,199.961,198.5517,198.7255,9658.0
2020-12-14 09:50:00,205.7,207.53,205.69,207.4,5589.0,198.5517,200.3181,198.5421,200.1926,5589.0
2020-12-14 09:55:00,207.17,207.48,206.59,207.12,7679.0,199.9706,200.2699,199.4108,199.9224,7679.0
2020-12-14 10:00:00,207.04,207.39,206.81,207.06,5114.0,199.8452,200.183,199.6231,199.8645,5114.0
2020-12-14 10:05:00,207.05,207.05,206.54,206.67,3194.0,199.8548,199.8548,199.3625,199.488,3194.0
2020-12-14 10:10:00,206.68,207.0,206.53,206.7,5366.0,199.4977,199.8065,199.3529,199.517,5366.0
2020-12-14 10:15:00,206.61,207.16,206.61,206.82,6627.0,199.4301,199.961,199.4301,199.6328,6627.0
2020-12-14 10:20:00,206.95,207.21,206.83,206.91,8113.0,199.7583,200.0092,199.6425,199.7197,8113.0
2020-12-14 10:25:00,206.94,207.07,206.35,206.35,5848.0,199.7486,199.8741,199.1791,199.1791,5848.0
2020-12-14 10:30:00,206.56,207.21,206.56,207.0,6729.0,199.3818,200.0092,199.3818,199.8065,6729.0
2020-12-14 10:35:00,207.06,207.22,206.82,206.82,7418.0,199.8645,200.0189,199.6328,199.6328,7418.0
2020-12-14 10:40:00,206.83,207.02,206.81,206.92,6253.0,199.6425,199.8258,199.6231,199.7293,6253.0
2020-12-14 10:45:00,206.98,206.98,206.18,206.18,8906.0,199.7872,199.7872,199.015,199.015,8906.0
2020-12-14 10:50:00,206.27,206.69,206.25,206.49,7014.0,199.1019,199.5073,199.0826,199.3143,7014.0
2020-12-14 10:55:00,206.42,206.64,206.22,206.22,5862.0,199.2467,199.4591,199.0537,199.0537,5862.0
2020-12-14 11:00:00,206.4,206.57,206.09,206.14,5416.0,199.2274,199.3915,198.9282,198.9764,5416.0
2020-12-14 11:05:00,206.22,206.32,205.78,205.86,8957.0,199.0537,199.1502,198.6289,198.7062,8957.0
2020-12-14 11:10:00,205.79,206.04,205.75,205.87,8288.0,198.6386,198.8799,198.6,198.7158,8288.0
2020-12-14 11:15:00,205.78,205.84,205.54,205.62,6688.0,198.6289,198.6869,198.3973,198.4745,6688.0
2020-12-14 11:20:00,205.63,205.73,205.44,205.54,12261.0,198.4842,198.5807,198.3008,198.3973,12261.0
2020-12-14 11:25:00,205.51,205.6,205.37,205.41,7419.0,198.3683,198.4552,198.2332,198.2718,7419.0
2020-12-14 11:30:00,205.5,205.51,205.18,205.51,4217.0,198.3587,198.3683,198.0498,198.3683,4217.0
2020-12-14 11:35:00,205.45,205.53,205.19,205.51,4042.0,198.3104,198.3876,198.0594,198.3683,4042.0
2020-12-14 11:40:00,205.44,205.56,205.4,205.47,6916.0,198.3008,198.4166,198.2621,198.3297,6916.0
2020-12-14 11:45:00,205.4,205.53,205.15,205.15,7109.0,198.2621,198.3876,198.0208,198.0208,7109.0
2020-12-14 11:50:00,205.17,205.25,204.98,205.25,4532.0,198.0401,198.1174,197.8567,198.1174,4532.0
2020-12-14 11:55:00,205.2,205.28,205.14,205.21,5705.0,198.0691,198.1463,198.0112,198.0787,5705.0
2020-12-14 12:00:00,205.15,205.38,204.9,205.36,6754.0,198.0208,198.2428,197.7795,198.2235,6754.0
2020-12-14 12:05:00,205.33,205.4,205.18,205.18,2800.0,198.1946,198.2621,198.0498,198.0498,2800.0
2020-12-14 12:10:00,205.19,205.35,205.14,205.34,2502.0,198.0594,198.2139,198.0112,198.2042,2502.0
2020-12-14 12:15:00,205.26,205.26,204.91,204.91,3520.0,198.127,198.127,197.7892,197.7892,3520.0
2020-12-14 12:20:00,204.94,205.05,204.88,204.93,3367.0,197.8181,197.9243,197.7602,197.8085,3367.0
2020-12-14 12:25:00,204.88,204.97,204.69,204.72,5978.0,197.7602,197.8471,197.5768,197.6058,5978.0
2020-12-14 12:30:00,204.68,204.68,204.35,204.44,10460.0,197.5672,197.5672,197.2486,197.3355,10460.0
2020-12-14 12:35:00,204.37,204.43,204.19,204.24,5370.0,197.2679,197.3259,197.0942,197.1425,5370.0
2020-12-14 12:40:00,204.2,204.42,204.12,204.39,7920.0,197.1038,197.3162,197.0266,197.2872,7920.0
2020-12-14 12:45:00,204.33,204.38,204.16,204.16,3959.0,197.2293,197.2776,197.0652,197.0652,3959.0
2020-12-14 12:50:00,204.11,204.18,203.98,204.17,4469.0,197.017,197.0845,196.8915,197.0749,4469.0
2020-12-14 12:55:00,204.1,204.28,204.09,204.26,1871.0,197.0073,197.1811,196.9977,197.1618,1871.0
2020-12-14 13:00:00,204.36,204.4,204.27,204.27,3814.0,197.2583,197.2969,197.1714,197.1714,3814.0
2020-12-14 13:05:00,204.27,204.45,204.21,204.34,5524.0,197.1714,197.3452,197.1135,197.239,5524.0
2020-12-14 13:10:00,204.48,204.63,204.48,204.63,3047.0,197.3741,197.5189,197.3741,197.5189,3047.0
2020-12-14 13:15:00,204.63,204.76,204.56,204.59,2014.0,197.5189,197.6444,197.4513,197.4803,2014.0
2020-12-14 13:20:00,204.62,204.78,204.61,204.69,4782.0,197.5093,197.6637,197.4996,197.5768,4782.0
2020-12-14 13:25:00,204.73,204.77,204.71,204.72,1386.0,197.6154,197.654,197.5961,197.6058,1386.0
2020-12-14 13:30:00,204.74,204.8,204.69,204.8,3205.0,197.6251,197.683,197.5768,197.683,3205.0
2020-12-14 13:35:00,204.82,204.95,204.82,204.94,1000.0,197.7023,197.8278,197.7023,197.8181,1000.0
2020-12-14 13:40:00,204.93,204.99,204.91,204.91,3336.0,197.8085,197.8664,197.7892,197.7892,3336.0
2020-12-14 13:45:00,204.88,204.88,204.82,204.83,5305.0,197.7602,197.7602,197.7023,197.712,5305.0
2020-12-14 13:50:00,204.86,205.17,204.86,205.12,2000.0,197.7409,198.0401,197.7409,197.9919,2000.0
2020-12-14 13:55:00,205.06,205.53,205.05,205.48,7769.0,197.934,198.3876,197.9243,198.3394,7769.0
2020-12-14 14:00:00,205.53,205.6,205.41,205.45,10595.0,198.3876,198.4552,198.2718,198.3104,10595.0
2020-12-14 14:05:00,205.48,205.57,205.34,205.4,19239.0,198.3394,198.4262,198.2042,198.2621,19239.0
2020-12-14 14:10:00,205.46,205.5,204.92,204.92,4637.0,198.3201,198.3587,197.7988,197.7988,4637.0
2020-12-14 14:15:00,204.93,204.99,204.8,204.8,10628.0,197.8085,197.8664,197.683,197.683,10628.0
2020-12-14 14:20:00,204.78,204.88,204.62,204.62,4363.0,197.6637,197.7602,197.5093,197.5093,4363.0
2020-12-14 14:25:00,204.62,204.87,204.6,204.79,12505.0,197.5093,197.7506,197.4899,197.6733,12505.0
2020-12-14 14:30:00,204.73,204.73,204.35,204.35,13851.0,197.6154,197.6154,197.2486,197.2486,13851.0
2020-12-14 14:35:00,204.39,204.39,203.87,203.93,10263.0,197.2872,197.2872,196.7853,196.8432,10263.0
2020-12-14 14:40:00,203.96,204.56,203.96,204.47,7648.0,196.8722,197.4513,196.8722,197.3645,7648.0
2020-12-14 14:45:00,204.5,204.83,204.37,204.62,5612.0,197.3934,197.712,197.2679,197.5093,5612.0
2020-12-14 14:50:00,204.63,205.02,204.62,205.02,2649.0,197.5189,197.8954,197.5093,197.8954,2649.0
2020-12-14 14:55:00,204.91,205.0,204.86,204.99,7040.0,197.7892,197.876,197.7409,197.8664,7040.0
2020-12-14 15:00:00,204.89,205.09,204.85,204.95,9730.0,197.7699,197.9629,197.7313,197.8278,9730.0
2020-12-14 15:05:00,204.98,205.0,204.54,204.7,12751.0,197.8567,197.876,197.432,197.5865,12751.0
2020-12-14 15:10:00,204.67,205.06,204.6,204.86,6202.0,197.5575,197.934,197.4899,197.7409,6202.0
2020-12-14 15:15:00,204.81,204.82,204.65,204.75,6488.0,197.6926,197.7023,197.5382,197.6347,6488.0
2020-12-14 15:20:00,204.78,204.99,204.78,204.84,8243.0,197.6637,197.8664,197.6637,197.7216,8243.0
2020-12-14 15:25:00,204.9,205.05,204.56,204.56,4926.0,197.7795,197.9243,197.4513,197.4513,4926.0
2020-12-14 15:30:00,204.5,204.56,204.28,204.56,11837.0,197.3934,197.4513,197.1811,197.4513,11837.0
2020-12-14 15:35:00,204.53,204.88,204.53,204.63,15374.0,197.4224,197.7602,197.4224,197.5189,15374.0
2020-12-14 15:40:00,204.64,204.65,204.16,204.26,19449.0,197.5286,197.5382,197.0652,197.1618,19449.0
2020-12-14 15:45:00,204.3,205.17,204.25,205.17,21449.0,197.2004,198.0401,197.1521,198.0401,21449.0
2020-12-14 15:50:00,204.82,204.82,204.42,204.56,31287.0,197.7023,197.7023,197.3162,197.4513,31287.0
2020-12-14 15:55:00,204.55,204.72,203.9,203.92,85635.0,197.4417,197.6058,196.8143,196.8336,85635.0
2020-12-15 09:30:00,204.63,205.09,204.05,204.06,21114.0,197.5189,197.9629,196.9591,196.9687,21114.0
2020-12-15 09:35:00,204.09,204.19,203.4,203.84,13256.0,196.9977,197.0942,196.3316,196.7564,13256.0
2020-12-15 09:40:00,204.06,205.69,204.06,205.69,4032.0,196.9687,198.5421,196.9687,198.5421,4032.0
2020-12-15 09:45:00,205.59,205.63,204.26,204.31,10804.0,198.4455,198.4842,197.1618,197.21,10804.0
2020-12-15 09:50:00,204.52,205.1,204.51,204.63,6879.0,197.4127,197.9726,197.4031,197.5189,6879.0
2020-12-15 09:55:00,204.63,204.97,204.02,204.97,17215.0,197.5189,197.8471,196.9301,197.8471,17215.0
2020-12-15 10:00:00,204.87,204.87,204.18,204.36,17730.0,197.7506,197.7506,197.0845,197.2583,17730.0
2020-12-15 10:05:00,204.44,204.71,204.39,204.39,10322.0,197.3355,197.5961,197.2872,197.2872,10322.0
2020-12-15 10:10:00,204.38,204.97,204.38,204.81,12598.0,197.2776,197.8471,197.2776,197.6926,12598.0
2020-12-15 10:15:00,205.06,205.13,204.44,204.45,13226.0,197.934,198.0015,197.3355,197.3452,13226.0
2020-12-15 10:20:00,204.51,204.61,204.34,204.45,12847.0,197.4031,197.4996,197.239,197.3452,12847.0
2020-12-15 10:25:00,204.47,204.73,204.22,204.54,13201.0,197.3645,197.6154,197.1232,197.432,13201.0
2020-12-15 10:30:00,204.49,205.0,204.48,204.81,10216.0,197.3838,197.876,197.3741,197.6926,10216.0
2020-12-15 10:35:00,204.81,205.18,204.58,204.74,20455.0,197.6926,198.0498,197.4706,197.6251,20455.0
2020-12-15 10:40:00,204.76,205.56,204.76,205.35,10376.0,197.6444,198.4166,197.6444,198.2139,10376.0
2020-12-15 10:45:00,205.34,206.17,205.34,205.68,4958.0,198.2042,199.0054,198.2042,198.5324,4958.0
2020-12-15 10:50:00,205.65,206.18,205.57,206.1,8781.0,198.5035,199.015,198.4262,198.9378,8781.0
2020-12-15 10:55:00,206.18,206.52,206.01,206.43,6132.0,199.015,199.3432,198.8509,199.2564,6132.0
2020-12-15 11:00:00,206.43,206.51,205.99,206.28,9612.0,199.2564,199.3336,198.8316,199.1116,9612.0
2020-12-15 11:05:00,206.07,206.25,205.63,205.63,8969.0,198.9089,199.0826,198.4842,198.4842,8969.0
2020-12-15 11:10:00,205.79,205.83,205.67,205.67,10498.0,198.6386,198.6772,198.5228,198.5228,10498.0
2020-12-15 11:15:00,205.71,206.36,205.67,206.19,5988.0,198.5614,199.1888,198.5228,199.0247,5988.0
2020-12-15 11:20:00,206.26,206.26,205.95,206.14,4504.0,199.0923,199.0923,198.793,198.9764,4504.0
2020-12-15 11:25:00,206.19,206.24,205.9,206.06,9329.0,199.0247,199.073,198.7448,198.8992,9329.0
2020-12-15 11:30:00,206.02,206.1,205.84,205.89,9550.0,198.8606,198.9378,198.6869,198.7351,9550.0
2020-12-15 11:35:00,205.95,206.46,205.95,206.06,17294.0,198.793,199.2853,198.793,198.8992,17294.0
2020-12-15 11:40:00,206.07,206.39,206.07,206.16,13709.0,198.9089,199.2177,198.9089,198.9957,13709.0
2020-12-15 11:45:00,206.2,206.8,206.07,206.77,15515.0,199.0343,199.6135,198.9089,199.5845,15515.0
2020-12-15 11:50:00,206.79,206.79,206.55,206.58,8949.0,199.6038,199.6038,199.3722,199.4011,8949.0
2020-12-15 11:55:00,206.64,207.08,206.62,207.03,9782.0,199.4591,199.8838,199.4398,199.8355,9782.0
2020-12-15 12:00:00,207.08,207.14,206.77,206.91,11858.0,199.8838,199.9417,199.5845,199.7197,11858.0
2020-12-15 12:05:00,206.95,207.04,206.61,206.61,9989.0,199.7583,199.8452,199.4301,199.4301,9989.0
2020-12-15 12:10:00,206.63,207.04,206.54,207.02,12713.0,199.4494,199.8452,199.3625,199.8258,12713.0
2020-12-15 12:15:00,207.06,207.12,206.96,207.09,8066.0,199.8645,199.9224,199.7679,199.8934,8066.0
2020-12-15 12:20:00,207.05,207.16,207.01,207.04,10753.0,199.8548,199.961,199.8162,199.8452,10753.0
2020-12-15 12:25:00,207.02,207.12,206.92,207.01,7940.0,199.8258,199.9224,199.7293,199.8162,7940.0
2020-12-15 12:30:00,207.07,207.16,206.94,207.15,15875.0,199.8741,199.961,199.7486,199.9513,15875.0
2020-12-15 12:35:00,207.06,207.19,206.99,207.06,12899.0,199.8645,199.9899,199.7969,199.8645,12899.0
2020-12-15 12:40:00,207.16,207.44,207.04,207.38,11277.0,199.961,200.2313,199.8452,200.1733,11277.0
2020-12-15 12:45:00,207.67,208.11,207.64,208.11,7413.0,200.4533,200.878,200.4243,200.878,7413.0
2020-12-15 12:50:00,208.13,208.18,207.87,208.09,5322.0,200.8973,200.9455,200.6463,200.8587,5322.0
2020-12-15 12:55:00,208.15,208.42,208.03,208.42,3936.0,200.9166,201.1772,200.8008,201.1772,3936.0
2020-12-15 13:00:00,208.47,208.54,208.22,208.22,4841.0,201.2255,201.293,200.9841,200.9841,4841.0
2020-12-15 13:05:00,208.25,208.82,208.21,208.58,10418.0,201.0131,201.5633,200.9745,201.3316,10418.0
2020-12-15 13:10:00,208.57,208.57,208.3,208.45,7825.0,201.322,201.322,201.0614,201.2062,7825.0
2020-12-15 13:15:00,208.44,208.75,208.44,208.68,5667.0,201.1965,201.4957,201.1965,201.4282,5667.0
2020-12-15 13:20:00,208.69,208.77,208.56,208.59,7411.0,201.4378,201.515,201.3123,201.3413,7411.0
2020-12-15 13:25:00,208.56,208.66,208.49,208.51,8696.0,201.3123,201.4089,201.2448,201.2641,8696.0
2020-12-15 13:30:00,208.56,208.73,208.53,208.64,7412.0,201.3123,201.4764,201.2834,201.3896,7412.0
2020-12-15 13:35:00,208.58,208.62,208.31,208.46,7989.0,201.3316,201.3702,201.071,201.2158,7989.0
2020-12-15 13:40:00,208.42,208.54,208.34,208.47,4901.0,201.1772,201.293,201.1,201.2255,4901.0
2020-12-15 13:45:00,208.49,208.92,208.49,208.69,7773.0,201.2448,201.6598,201.2448,201.4378,7773.0
2020-12-15 13:50:00,208.66,208.66,208.41,208.58,3720.0,201.4089,201.4089,201.1675,201.3316,3720.0
2020-12-15 13:55:00,208.59,208.64,208.55,208.62,3706.0,201.3413,201.3896,201.3027,201.3702,3706.0
2020-12-15 14:00:00,208.67,208.77,208.48,208.74,5294.0,201.4185,201.515,201.2351,201.4861,5294.0
2020-12-15 14:05:00,208.69,208.82,208.61,208.77,5635.0,201.4378,201.5633,201.3606,201.515,5635.0
2020-12-15 14:10:00,208.73,209.01,208.51,209.01,6112.0,201.4764,201.7467,201.2641,201.7467,6112.0
2020-12-15 14:15:00,209.02,209.02,208.74,208.85,5877.0,201.7563,201.7563,201.4861,201.5923,5877.0
2020-12-15 14:20:00,208.84,208.84,208.33,208.38,9519.0,201.5826,201.5826,201.0903,201.1386,9519.0
2020-12-15 14:25:00,208.41,208.51,208.38,208.42,7615.0,201.1675,201.2641,201.1386,201.1772,7615.0
2020-12-15 14:30:00,208.44,208.51,208.39,208.51,8327.0,201.1965,201.2641,201.1482,201.2641,8327.0
2020-12-15 14:35:00,208.51,208.54,208.38,208.49,6030.0,201.2641,201.293,201.1386,201.2448,6030.0
2020-12-15 14:40:00,208.49,209.01,208.48,209.0,10824.0,201.2448,201.7467,201.2351,201.737,10824.0
2020-12-15 14:45:00,208.97,209.17,208.96,209.08,11241.0,201.7081,201.9011,201.6984,201.8143,11241.0
2020-12-15 14:50:00,209.06,209.08,208.69,208.69,8134.0,201.795,201.8143,201.4378,201.4378,8134.0
2020-12-15 14:55:00,208.73,208.74,208.36,208.36,7432.0,201.4764,201.4861,201.1193,201.1193,7432.0
2020-12-15 15:00:00,208.34,208.55,208.29,208.52,5924.0,201.1,201.3027,201.0517,201.2737,5924.0
2020-12-15 15:05:00,208.55,208.86,208.5,208.67,16099.0,201.3027,201.6019,201.2544,201.4185,16099.0
2020-12-15 15:10:00,208.77,208.83,208.7,208.79,7544.0,201.515,201.573,201.4475,201.5343,7544.0
2020-12-15 15:15:00,208.77,208.89,208.62,208.62,8223.0,201.515,201.6309,201.3702,201.3702,8223.0
2020-12-15 15:20:00,208.62,208.69,208.56,208.59,7528.0,201.3702,201.4378,201.3123,201.3413,7528.0
2020-12-15 15:25:00,208.58,208.61,208.21,208.28,16232.0,201.3316,201.3606,200.9745,201.0421,16232.0
2020-12-15 15:30:00,208.22,208.22,207.8,207.83,12222.0,200.9841,200.9841,200.5787,200.6077,12222.0
2020-12-15 15:35:00,207.78,208.29,207.78,208.21,17948.0,200.5594,201.0517,200.5594,200.9745,17948.0
2020-12-15 15:40:00,208.19,208.3,208.11,208.16,21674.0,200.9552,201.0614,200.878,200.9262,21674.0
2020-12-15 15:45:00,208.16,208.27,208.08,208.11,29713.0,200.9262,201.0324,200.849,200.878,29713.0
2020-12-15 15:50:00,208.12,208.52,208.01,208.15,41045.0,200.8876,201.2737,200.7814,200.9166,41045.0
2020-12-15 15:55:00,208.14,208.22,207.89,208.0,66527.0,200.9069,200.9841,200.6656,200.7718,66527.0
2020-12-16 09:30:00,209.12,209.16,207.66,209.1,15062.0,201.8529,201.8915,200.4436,201.8336,15062.0
2020-12-16 09:35:00,209.32,209.81,208.96,209.13,11362.0,202.0459,202.5189,201.6984,201.8625,11362.0
2020-12-16 09:40:00,209.22,209.68,208.79,209.48,7131.0,201.9494,202.3934,201.5343,202.2004,7131.0
2020-12-16 09:45:00,209.59,209.91,209.57,209.67,17673.0,202.3065,202.6154,202.2872,202.3838,17673.0
2020-12-16 09:50:00,209.85,210.21,209.85,210.02,7241.0,202.5575,202.905,202.5575,202.7216,7241.0
2020-12-16 09:55:00,210.14,210.39,209.88,210.14,34298.0,202.8374,203.0787,202.5865,202.8374,34298.0
2020-12-16 10:00:00,209.92,211.01,209.89,211.01,6323.0,202.6251,203.6772,202.5961,203.6772,6323.0
2020-12-16 10:05:00,210.87,211.45,210.76,211.4,9397.0,203.5421,204.1019,203.4359,204.0536,9397.0
2020-12-16 10:10:00,211.45,211.84,211.16,211.26,9272.0,204.1019,204.4783,203.822,203.9185,9272.0
2020-12-16 10:15:00,211.31,211.94,211.31,211.83,8743.0,203.9668,204.5749,203.9668,204.4687,8743.0
2020-12-16 10:20:00,211.85,211.87,211.57,211.77,8148.0,204.488,204.5073,204.2177,204.4108,8148.0
2020-12-16 10:25:00,211.7,212.22,211.61,211.62,8268.0,204.3432,204.8451,204.2563,204.266,8268.0
2020-12-16 10:30:00,211.7,211.85,211.53,211.69,6068.0,204.3432,204.488,204.1791,204.3336,6068.0
2020-12-16 10:35:00,211.77,211.77,211.57,211.6,5003.0,204.4108,204.4108,204.2177,204.2467,5003.0
2020-12-16 10:40:00,211.61,211.94,211.61,211.89,6167.0,204.2563,204.5749,204.2563,204.5266,6167.0
2020-12-16 10:45:00,211.88,211.96,211.31,211.35,7042.0,204.517,204.5942,203.9668,204.0054,7042.0
2020-12-16 10:50:00,211.39,212.13,211.39,211.99,5500.0,204.044,204.7583,204.044,204.6231,5500.0
2020-12-16 10:55:00,211.92,211.92,211.6,211.66,5701.0,204.5556,204.5556,204.2467,204.3046,5701.0
2020-12-16 11:00:00,211.67,211.78,211.5,211.64,8027.0,204.3143,204.4204,204.1502,204.2853,8027.0
2020-12-16 11:05:00,211.64,212.04,211.56,211.56,4951.0,204.2853,204.6714,204.2081,204.2081,4951.0
2020-12-16 11:10:00,211.48,211.48,211.1,211.1,7445.0,204.1309,204.1309,203.7641,203.7641,7445.0
2020-12-16 11:15:00,211.01,211.12,210.76,211.08,7925.0,203.6772,203.7834,203.4359,203.7448,7925.0
2020-12-16 11:20:00,211.17,211.34,210.94,210.98,2902.0,203.8316,203.9957,203.6096,203.6482,2902.0
2020-12-16 11:25:00,210.86,210.99,210.77,210.84,5502.0,203.5324,203.6579,203.4455,203.5131,5502.0
2020-12-16 11:30:00,210.78,210.82,210.49,210.53,6312.0,203.4552,203.4938,203.1753,203.2139,6312.0
2020-12-16 11:35:00,210.5,210.5,210.24,210.37,6263.0,203.1849,203.1849,202.934,203.0594,6263.0
2020-12-16 11:40:00,210.3,210.43,210.25,210.34,2702.0,202.9919,203.1173,202.9436,203.0305,2702.0
2020-12-16 11:45:00,210.39,210.55,210.35,210.36,6943.0,203.0787,203.2332,203.0401,203.0498,6943.0
2020-12-16 11:50:00,210.38,210.52,210.36,210.43,7524.0,203.0691,203.2042,203.0498,203.1173,7524.0
2020-12-16 11:55:00,210.45,210.58,210.33,210.58,6546.0,203.1367,203.2621,203.0208,203.2621,6546.0
2020-12-16 12:00:00,210.62,210.74,210.5,210.5,5277.0,203.3007,203.4166,203.1849,203.1849,5277.0
2020-12-16 12:05:00,210.47,210.58,210.42,210.49,7415.0,203.156,203.2621,203.1077,203.1753,7415.0
2020-12-16 12:10:00,210.53,210.55,210.35,210.41,4261.0,203.2139,203.2332,203.0401,203.098,4261.0
2020-12-16 12:15:00,210.37,210.41,210.11,210.14,6088.0,203.0594,203.098,202.8085,202.8374,6088.0
2020-12-16 12:20:00,210.11,210.12,209.93,210.07,5532.0,202.8085,202.8181,202.6347,202.7699,5532.0
2020-12-16 12:25:00,210.11,210.11,210.0,210.09,3006.0,202.8085,202.8085,202.7023,202.7892,3006.0
2020-12-16 12:30:00,210.04,210.22,210.03,210.19,4749.0,202.7409,202.9146,202.7312,202.8857,4749.0
2020-12-16 12:35:00,210.16,210.38,210.15,210.38,4243.0,202.8567,203.0691,202.8471,203.0691,4243.0
2020-12-16 12:40:00,210.37,210.37,209.94,209.94,5781.0,203.0594,203.0594,202.6444,202.6444,5781.0
2020-12-16 12:45:00,209.97,210.18,209.92,209.92,4997.0,202.6733,202.876,202.6251,202.6251,4997.0
2020-12-16 12:50:00,209.96,210.04,209.84,209.95,3408.0,202.6637,202.7409,202.5479,202.654,3408.0
2020-12-16 12:55:00,210.07,210.19,210.04,210.05,2606.0,202.7699,202.8857,202.7409,202.7506,2606.0
2020-12-16 13:00:00,210.08,210.36,210.06,210.36,2423.0,202.7795,203.0498,202.7602,203.0498,2423.0
2020-12-16 13:05:00,210.37,210.37,209.95,209.95,4011.0,203.0594,203.0594,202.654,202.654,4011.0
2020-12-16 13:10:00,209.91,210.12,209.89,210.12,5496.0,202.6154,202.8181,202.5961,202.8181,5496.0
2020-12-16 13:15:00,210.09,210.09,209.97,210.09,2963.0,202.7892,202.7892,202.6733,202.7892,2963.0
2020-12-16 13:20:00,210.09,210.09,209.81,209.83,5206.0,202.7892,202.7892,202.5189,202.5382,5206.0
2020-12-16 13:25:00,209.84,209.91,209.7,209.75,4534.0,202.5479,202.6154,202.4127,202.461,4534.0
2020-12-16 13:30:00,209.75,209.9,209.75,209.87,3555.0,202.461,202.6058,202.461,202.5768,3555.0
2020-12-16 13:35:00,209.86,209.91,209.79,209.8,3535.0,202.5672,202.6154,202.4996,202.5092,3535.0
2020-12-16 13:40:00,209.78,209.9,209.71,209.9,5463.0,202.4899,202.6058,202.4224,202.6058,5463.0
2020-12-16 13:45:00,209.86,210.06,209.76,210.06,3055.0,202.5672,202.7602,202.4706,202.7602,3055.0
2020-12-16 13:50:00,210.1,210.23,210.1,210.16,9679.0,202.7988,202.9243,202.7988,202.8567,9679.0
2020-12-16 13:55:00,210.19,210.22,210.09,210.09,2601.0,202.8857,202.9146,202.7892,202.7892,2601.0
2020-12-16 14:00:00,210.14,210.38,209.9,210.05,10096.0,202.8374,203.0691,202.6058,202.7506,10096.0
2020-12-16 14:05:00,209.93,209.94,209.6,209.64,7084.0,202.6347,202.6444,202.3162,202.3548,7084.0
2020-12-16 14:10:00,209.66,209.75,209.27,209.28,9544.0,202.3741,202.461,201.9977,202.0073,9544.0
2020-12-16 14:15:00,209.28,209.32,209.02,209.32,6099.0,202.0073,202.0459,201.7563,202.0459,6099.0
2020-12-16 14:20:00,209.23,209.65,209.23,209.61,7575.0,201.9591,202.3645,201.9591,202.3258,7575.0
2020-12-16 14:25:00,209.65,209.65,209.35,209.4,5542.0,202.3645,202.3645,202.0749,202.1231,5542.0
2020-12-16 14:30:00,209.39,209.52,209.35,209.52,6642.0,202.1135,202.239,202.0749,202.239,6642.0
2020-12-16 14:35:00,209.52,209.83,209.52,209.79,4933.0,202.239,202.5382,202.239,202.4996,4933.0
2020-12-16 14:40:00,209.78,210.0,209.77,209.95,5732.0,202.4899,202.7023,202.4803,202.654,5732.0
2020-12-16 14:45:00,209.99,210.02,209.77,209.9,7404.0,202.6926,202.7216,202.4803,202.6058,7404.0
2020-12-16 14:50:00,209.9,210.0,209.83,209.9,5345.0,202.6058,202.7023,202.5382,202.6058,5345.0
2020-12-16 14:55:00,209.92,209.96,209.69,209.85,9707.0,202.6251,202.6637,202.4031,202.5575,9707.0
2020-12-16 15:00:00,209.85,209.91,209.71,209.72,8226.0,202.5575,202.6154,202.4224,202.432,8226.0
2020-12-16 15:05:00,209.72,209.76,209.57,209.57,6945.0,202.432,202.4706,202.2872,202.2872,6945.0
2020-12-16 15:10:00,209.57,209.59,209.32,209.47,7610.0,202.2872,202.3065,202.0459,202.1907,7610.0
2020-12-16 15:15:00,209.5,209.7,209.38,209.61,12375.0,202.2197,202.4127,202.1038,202.3258,12375.0
2020-12-16 15:20:00,209.6,209.82,209.54,209.76,6537.0,202.3162,202.5285,202.2583,202.4706,6537.0
2020-12-16 15:25:00,209.75,209.88,209.67,209.74,6132.0,202.461,202.5865,202.3838,202.4513,6132.0
2020-12-16 15:30:00,209.71,209.97,209.71,209.87,10683.0,202.4224,202.6733,202.4224,202.5768,10683.0
2020-12-16 15:35:00,209.84,209.89,209.61,209.74,19594.0,202.5479,202.5961,202.3258,202.4513,19594.0
2020-12-16 15:40:00,209.75,209.91,209.75,209.78,11279.0,202.461,202.6154,202.461,202.4899,11279.0
2020-12-16 15:45:00,209.84,209.84,209.6,209.68,10021.0,202.5479,202.5479,202.3162,202.3934,10021.0
2020-12-16 15:50:00,209.53,209.54,209.05,209.24,17585.0,202.2486,202.2583,201.7853,201.9687,17585.0
2020-12-16 15:55:00,209.3,209.67,209.21,209.24,49945.0,202.0266,202.3838,201.9397,201.9687,49945.0
2020-12-17 09:30:00,209.77,211.46,209.49,211.16,15695.0,202.4803,204.1116,202.21,203.822,15695.0
2020-12-17 09:35:00,211.11,211.57,210.81,211.41,22269.0,203.7737,204.2177,203.4841,204.0633,22269.0
2020-12-17 09:40:00,211.38,211.48,210.48,210.79,11604.0,204.0343,204.1309,203.1656,203.4648,11604.0
2020-12-17 09:45:00,210.88,212.2,210.82,212.01,16222.0,203.5517,204.8258,203.4938,204.6424,16222.0
2020-12-17 09:50:00,211.87,212.57,211.78,212.24,24008.0,204.5073,205.183,204.4204,204.8644,24008.0
2020-12-17 09:55:00,212.28,212.3,211.81,212.18,22956.0,204.9031,204.9224,204.4494,204.8065,22956.0
2020-12-17 10:00:00,212.18,212.43,211.36,211.36,18347.0,204.8065,205.0478,204.015,204.015,18347.0
2020-12-17 10:05:00,211.36,211.79,211.29,211.65,11557.0,204.015,204.4301,203.9475,204.295,11557.0
2020-12-17 10:10:00,211.62,212.0,211.55,211.86,11557.0,204.266,204.6328,204.1984,204.4977,11557.0
2020-12-17 10:15:00,211.94,212.08,211.9,211.96,20510.0,204.5749,204.71,204.5363,204.5942,20510.0
2020-12-17 10:20:00,212.01,212.15,211.9,212.02,16837.0,204.6424,204.7776,204.5363,204.6521,16837.0
2020-12-17 10:25:00,212.0,212.05,211.66,211.84,7806.0,204.6328,204.6811,204.3046,204.4783,7806.0
2020-12-17 10:30:00,211.86,211.88,211.47,211.54,9150.0,204.4977,204.517,204.1212,204.1888,9150.0
2020-12-17 10:35:00,211.57,212.7,211.53,212.26,32058.0,204.2177,205.3085,204.1791,204.8838,32058.0
2020-12-17 10:40:00,212.37,213.09,212.37,213.07,26723.0,204.9899,205.6849,204.9899,205.6656,26723.0
2020-12-17 10:45:00,213.07,213.4,212.96,213.18,7948.0,205.6656,205.9841,205.5594,205.7718,7948.0
2020-12-17 10:50:00,213.1,213.31,212.85,212.95,8307.0,205.6946,205.8973,205.4533,205.5498,8307.0
2020-12-17 10:55:00,213.01,213.31,212.99,213.14,8233.0,205.6077,205.8973,205.5884,205.7332,8233.0
2020-12-17 11:00:00,213.2,213.49,213.14,213.21,12315.0,205.7911,206.071,205.7332,205.8007,12315.0
2020-12-17 11:05:00,213.21,213.62,213.21,213.43,11424.0,205.8007,206.1965,205.8007,206.0131,11424.0
2020-12-17 11:10:00,213.44,213.44,213.15,213.37,24822.0,206.0227,206.0227,205.7428,205.9552,24822.0
2020-12-17 11:15:00,213.31,213.4,213.2,213.4,13244.0,205.8973,205.9841,205.7911,205.9841,13244.0
2020-12-17 11:20:00,213.38,213.47,213.2,213.31,11941.0,205.9648,206.0517,205.7911,205.8973,11941.0
2020-12-17 11:25:00,213.4,213.4,212.53,212.53,15349.0,205.9841,205.9841,205.1444,205.1444,15349.0
2020-12-17 11:30:00,212.65,212.68,212.24,212.44,9262.0,205.2602,205.2892,204.8644,205.0575,9262.0
2020-12-17 11:35:00,212.37,212.4,211.98,212.04,8442.0,204.9899,205.0189,204.6135,204.6714,8442.0
2020-12-17 11:40:00,212.03,212.03,211.61,211.88,4348.0,204.6617,204.6617,204.2563,204.517,4348.0
2020-12-17 11:45:00,211.86,212.07,211.79,212.05,10810.0,204.4977,204.7004,204.4301,204.6811,10810.0
2020-12-17 11:50:00,212.06,212.16,211.67,211.74,6559.0,204.6907,204.7872,204.3143,204.3818,6559.0
2020-12-17 11:55:00,211.6,212.01,211.45,211.95,4036.0,204.2467,204.6424,204.1019,204.5845,4036.0
2020-12-17 12:00:00,212.08,212.19,211.93,212.0,5236.0,204.71,204.8162,204.5652,204.6328,5236.0
2020-12-17 12:05:00,212.02,212.34,211.81,211.86,9682.0,204.6521,204.961,204.4494,204.4977,9682.0
2020-12-17 12:10:00,211.82,211.97,211.57,211.6,9357.0,204.459,204.6038,204.2177,204.2467,9357.0
2020-12-17 12:15:00,211.51,211.52,211.41,211.5,3002.0,204.1598,204.1695,204.0633,204.1502,3002.0
2020-12-17 12:20:00,211.54,211.64,211.09,211.16,7875.0,204.1888,204.2853,203.7544,203.822,7875.0
2020-12-17 12:25:00,211.22,211.42,211.22,211.29,6067.0,203.8799,204.0729,203.8799,203.9475,6067.0
2020-12-17 12:30:00,211.24,211.29,211.14,211.17,6568.0,203.8992,203.9475,203.8027,203.8316,6568.0
2020-12-17 12:35:00,211.13,211.27,211.08,211.24,5014.0,203.793,203.9282,203.7448,203.8992,5014.0
2020-12-17 12:40:00,211.25,211.46,211.23,211.46,3860.0,203.9089,204.1116,203.8895,204.1116,3860.0
2020-12-17 12:45:00,211.46,211.52,211.36,211.48,4531.0,204.1116,204.1695,204.015,204.1309,4531.0
2020-12-17 12:50:00,211.47,211.5,211.34,211.4,8551.0,204.1212,204.1502,203.9957,204.0536,8551.0
2020-12-17 12:55:00,211.43,211.66,211.38,211.59,4006.0,204.0826,204.3046,204.0343,204.237,4006.0
2020-12-17 13:00:00,211.61,211.92,211.61,211.71,12875.0,204.2563,204.5556,204.2563,204.3529,12875.0
2020-12-17 13:05:00,211.69,211.69,211.46,211.53,3519.0,204.3336,204.3336,204.1116,204.1791,3519.0
2020-12-17 13:10:00,211.56,211.87,211.56,211.85,4384.0,204.2081,204.5073,204.2081,204.488,4384.0
2020-12-17 13:15:00,211.84,212.07,211.83,211.93,15492.0,204.4783,204.7004,204.4687,204.5652,15492.0
2020-12-17 13:20:00,211.92,212.03,211.78,212.02,5364.0,204.5556,204.6617,204.4204,204.6521,5364.0
2020-12-17 13:25:00,212.03,212.03,211.76,211.81,8424.0,204.6617,204.6617,204.4011,204.4494,8424.0
2020-12-17 13:30:00,211.85,211.85,211.34,211.42,6451.0,204.488,204.488,203.9957,204.0729,6451.0
2020-12-17 13:35:00,211.49,211.91,211.49,211.87,10903.0,204.1405,204.5459,204.1405,204.5073,10903.0
2020-12-17 13:40:00,211.89,211.95,211.8,211.95,6397.0,204.5266,204.5845,204.4397,204.5845,6397.0
2020-12-17 13:45:00,211.91,212.0,211.88,212.0,4450.0,204.5459,204.6328,204.517,204.6328,4450.0
2020-12-17 13:50:00,212.0,212.03,211.72,211.79,9586.0,204.6328,204.6617,204.3625,204.4301,9586.0
2020-12-17 13:55:00,211.76,211.96,211.76,211.94,6736.0,204.4011,204.5942,204.4011,204.5749,6736.0
2020-12-17 14:00:00,211.97,212.19,211.96,212.12,11734.0,204.6038,204.8162,204.5942,204.7486,11734.0
2020-12-17 14:05:00,212.05,212.06,211.92,211.94,8081.0,204.6811,204.6907,204.5556,204.5749,8081.0
2020-12-17 14:10:00,211.92,211.96,211.68,211.83,5785.0,204.5556,204.5942,204.3239,204.4687,5785.0
2020-12-17 14:15:00,211.87,211.94,211.75,211.82,7481.0,204.5073,204.5749,204.3915,204.459,7481.0
2020-12-17 14:20:00,211.76,211.99,211.74,211.99,7629.0,204.4011,204.6231,204.3818,204.6231,7629.0
2020-12-17 14:25:00,212.0,212.14,211.93,212.11,6638.0,204.6328,204.7679,204.5652,204.739,6638.0
2020-12-17 14:30:00,212.09,212.16,212.06,212.11,9499.0,204.7197,204.7872,204.6907,204.739,9499.0
2020-12-17 14:35:00,212.14,212.17,212.02,212.02,8461.0,204.7679,204.7969,204.6521,204.6521,8461.0
2020-12-17 14:40:00,212.02,212.06,211.93,211.99,9650.0,204.6521,204.6907,204.5652,204.6231,9650.0
2020-12-17 14:45:00,212.09,212.2,212.09,212.09,10077.0,204.7197,204.8258,204.7197,204.7197,10077.0
2020-12-17 14:50:00,212.09,212.12,211.85,211.85,8364.0,204.7197,204.7486,204.488,204.488,8364.0
2020-12-17 14:55:00,211.83,211.83,211.49,211.56,10897.0,204.4687,204.4687,204.1405,204.2081,10897.0
2020-12-17 15:00:00,211.61,211.82,211.51,211.7,8569.0,204.2563,204.459,204.1598,204.3432,8569.0
2020-12-17 15:05:00,211.69,211.72,211.38,211.43,11944.0,204.3336,204.3625,204.0343,204.0826,11944.0
2020-12-17 15:10:00,211.48,211.49,211.1,211.17,5300.0,204.1309,204.1405,203.7641,203.8316,5300.0
2020-12-17 15:15:00,211.12,211.43,211.12,211.43,10231.0,203.7834,204.0826,203.7834,204.0826,10231.0
2020-12-17 15:20:00,211.47,211.48,211.25,211.43,11002.0,204.1212,204.1309,203.9089,204.0826,11002.0
2020-12-17 15:25:00,211.45,211.46,211.37,211.37,11025.0,204.1019,204.1116,204.0247,204.0247,11025.0
2020-12-17 15:30:00,211.39,211.47,211.16,211.22,14842.0,204.044,204.1212,203.822,203.8799,14842.0
2020-12-17 15:35:00,211.22,211.39,211.14,211.36,13729.0,203.8799,204.044,203.8027,204.015,13729.0
2020-12-17 15:40:00,211.38,211.55,211.38,211.42,13197.0,204.0343,204.1984,204.0343,204.0729,13197.0
2020-12-17 15:45:00,211.44,211.64,211.41,211.56,18912.0,204.0923,204.2853,204.0633,204.2081,18912.0
2020-12-17 15:50:00,211.57,211.67,211.22,211.27,23892.0,204.2177,204.3143,203.8799,203.9282,23892.0
2020-12-17 15:55:00,211.25,211.48,211.17,211.33,39661.0,203.9089,204.1309,203.8316,203.9861,39661.0
2020-12-18 09:30:00,211.36,211.83,211.3,211.35,160326.0,204.015,204.4687,203.9571,204.0054,160326.0
2020-12-18 09:35:00,211.71,211.74,210.9,210.96,15873.0,204.3529,204.3818,203.571,203.6289,15873.0
2020-12-18 09:40:00,210.9,210.9,209.84,209.93,5527.0,203.571,203.571,202.5479,202.6347,5527.0
2020-12-18 09:45:00,209.62,209.93,209.18,209.18,7788.0,202.3355,202.6347,201.9108,201.9108,7788.0
2020-12-18 09:50:00,209.19,209.55,208.76,208.9,6526.0,201.9204,202.2679,201.5054,201.6405,6526.0
2020-12-18 09:55:00,209.06,209.5,209.06,209.11,4045.0,201.795,202.2197,201.795,201.8432,4045.0
2020-12-18 10:00:00,209.18,209.19,208.27,208.57,8237.0,201.9108,201.9204,201.0324,201.322,8237.0
2020-12-18 10:05:00,208.57,208.86,208.56,208.69,5694.0,201.322,201.6019,201.3123,201.4378,5694.0
2020-12-18 10:10:00,208.58,208.94,208.06,208.21,12048.0,201.3316,201.6791,200.8297,200.9745,12048.0
2020-12-18 10:15:00,208.2,208.51,208.0,208.48,10903.0,200.9648,201.2641,200.7718,201.2351,10903.0
2020-12-18 10:20:00,208.53,208.9,208.36,208.45,9028.0,201.2834,201.6405,201.1193,201.2062,9028.0
2020-12-18 10:25:00,208.51,208.87,208.13,208.26,4022.0,201.2641,201.6116,200.8973,201.0228,4022.0
2020-12-18 10:30:00,208.13,208.13,207.79,207.91,6896.0,200.8973,200.8973,200.5691,200.6849,6896.0
2020-12-18 10:35:00,207.93,208.06,207.5,207.5,11192.0,200.7042,200.8297,200.2892,200.2892,11192.0
2020-12-18 10:40:00,207.62,207.63,207.43,207.43,5697.0,200.405,200.4147,200.2216,200.2216,5697.0
2020-12-18 10:45:00,207.42,207.42,207.12,207.17,9104.0,200.2119,200.2119,199.9224,199.9706,9104.0
2020-12-18 10:50:00,207.23,207.54,207.19,207.53,10101.0,200.0286,200.3278,199.9899,200.3181,10101.0
2020-12-18 10:55:00,207.53,207.58,207.24,207.36,17262.0,200.3181,200.3664,200.0382,200.154,17262.0
2020-12-18 11:00:00,207.36,207.45,207.06,207.06,8975.0,200.154,200.2409,199.8645,199.8645,8975.0
2020-12-18 11:05:00,207.02,207.29,206.91,207.29,14622.0,199.8258,200.0865,199.7197,200.0865,14622.0
2020-12-18 11:10:00,207.26,207.26,207.01,207.09,17354.0,200.0575,200.0575,199.8162,199.8934,17354.0
2020-12-18 11:15:00,207.19,207.19,206.9,206.92,15998.0,199.9899,199.9899,199.71,199.7293,15998.0
2020-12-18 11:20:00,206.97,207.1,206.92,207.06,9807.0,199.7776,199.9031,199.7293,199.8645,9807.0
2020-12-18 11:25:00,207.06,207.06,206.85,206.89,12310.0,199.8645,199.8645,199.6618,199.7004,12310.0
2020-12-18 11:30:00,206.89,206.9,206.48,206.51,5868.0,199.7004,199.71,199.3046,199.3336,5868.0
2020-12-18 11:35:00,206.44,206.59,205.87,205.87,9959.0,199.266,199.4108,198.7158,198.7158,9959.0
2020-12-18 11:40:00,205.91,206.0,205.7,205.87,11404.0,198.7544,198.8413,198.5517,198.7158,11404.0
2020-12-18 11:45:00,205.94,206.22,205.94,206.03,7596.0,198.7834,199.0537,198.7834,198.8703,7596.0
2020-12-18 11:50:00,205.93,206.03,205.83,205.87,4768.0,198.7737,198.8703,198.6772,198.7158,4768.0
2020-12-18 11:55:00,205.85,205.97,205.84,205.92,8080.0,198.6965,198.8123,198.6869,198.7641,8080.0
2020-12-18 12:00:00,205.9,206.13,205.87,206.13,4514.0,198.7448,198.9668,198.7158,198.9668,4514.0
2020-12-18 12:05:00,206.16,206.31,206.13,206.18,6653.0,198.9957,199.1405,198.9668,199.015,6653.0
2020-12-18 12:10:00,206.19,206.19,206.01,206.09,6658.0,199.0247,199.0247,198.8509,198.9282,6658.0
2020-12-18 12:15:00,206.09,206.2,206.07,206.16,4145.0,198.9282,199.0343,198.9089,198.9957,4145.0
2020-12-18 12:20:00,206.11,206.75,206.08,206.72,9710.0,198.9475,199.5652,198.9185,199.5363,9710.0
2020-12-18 12:25:00,206.73,206.95,206.69,206.91,3550.0,199.5459,199.7583,199.5073,199.7197,3550.0
2020-12-18 12:30:00,206.91,206.95,206.36,206.36,6277.0,199.7197,199.7583,199.1888,199.1888,6277.0
2020-12-18 12:35:00,206.27,206.52,206.22,206.48,6372.0,199.1019,199.3432,199.0537,199.3046,6372.0
2020-12-18 12:40:00,206.57,206.84,206.51,206.83,3552.0,199.3915,199.6521,199.3336,199.6425,3552.0
2020-12-18 12:45:00,206.84,207.08,206.79,207.02,20430.0,199.6521,199.8838,199.6038,199.8258,20430.0
2020-12-18 12:50:00,207.0,207.06,206.31,206.31,7100.0,199.8065,199.8645,199.1405,199.1405,7100.0
2020-12-18 12:55:00,206.29,206.29,206.06,206.09,4806.0,199.1212,199.1212,198.8992,198.9282,4806.0
2020-12-18 13:00:00,206.05,206.49,206.05,206.45,13053.0,198.8896,199.3143,198.8896,199.2757,13053.0
2020-12-18 13:05:00,206.43,206.43,206.29,206.32,2000.0,199.2564,199.2564,199.1212,199.1502,2000.0
2020-12-18 13:10:00,206.35,206.46,206.28,206.39,5937.0,199.1791,199.2853,199.1116,199.2177,5937.0
2020-12-18 13:15:00,206.38,206.51,206.18,206.4,6956.0,199.2081,199.3336,199.015,199.2274,6956.0
2020-12-18 13:20:00,206.4,206.4,206.24,206.32,7132.0,199.2274,199.2274,199.073,199.1502,7132.0
2020-12-18 13:25:00,206.35,206.41,206.3,206.3,7638.0,199.1791,199.237,199.1309,199.1309,7638.0
2020-12-18 13:30:00,206.3,206.31,206.16,206.26,7055.0,199.1309,199.1405,198.9957,199.0923,7055.0
2020-12-18 13:35:00,206.3,206.32,206.18,206.21,7600.0,199.1309,199.1502,199.015,199.044,7600.0
2020-12-18 13:40:00,206.22,206.42,206.21,206.42,4712.0,199.0537,199.2467,199.044,199.2467,4712.0
2020-12-18 13:45:00,206.41,206.64,206.4,206.56,7458.0,199.237,199.4591,199.2274,199.3818,7458.0
2020-12-18 13:50:00,206.6,206.65,206.48,206.5,5628.0,199.4204,199.4687,199.3046,199.3239,5628.0
2020-12-18 13:55:00,206.58,206.58,206.28,206.28,3837.0,199.4011,199.4011,199.1116,199.1116,3837.0
2020-12-18 14:00:00,206.28,206.28,205.99,206.01,17114.0,199.1116,199.1116,198.8316,198.8509,17114.0
2020-12-18 14:05:00,206.06,206.06,205.79,205.85,4234.0,198.8992,198.8992,198.6386,198.6965,4234.0
2020-12-18 14:10:00,205.85,206.01,205.79,206.01,3824.0,198.6965,198.8509,198.6386,198.8509,3824.0
2020-12-18 14:15:00,206.02,206.08,205.93,206.03,9031.0,198.8606,198.9185,198.7737,198.8703,9031.0
2020-12-18 14:20:00,206.08,206.23,206.06,206.17,3383.0,198.9185,199.0633,198.8992,199.0054,3383.0
2020-12-18 14:25:00,206.21,206.21,205.52,205.75,13281.0,199.044,199.044,198.378,198.6,13281.0
2020-12-18 14:30:00,205.71,205.76,205.61,205.71,5820.0,198.5614,198.6096,198.4648,198.5614,5820.0
2020-12-18 14:35:00,205.67,205.75,205.57,205.6,7507.0,198.5228,198.6,198.4262,198.4552,7507.0
2020-12-18 14:40:00,205.6,205.6,205.45,205.47,5241.0,198.4552,198.4552,198.3104,198.3297,5241.0
2020-12-18 14:45:00,205.48,205.48,205.21,205.22,4246.0,198.3394,198.3394,198.0787,198.0884,4246.0
2020-12-18 14:50:00,205.2,205.36,205.15,205.19,21901.0,198.0691,198.2235,198.0208,198.0594,21901.0
2020-12-18 14:55:00,205.26,205.54,205.22,205.41,10838.0,198.127,198.3973,198.0884,198.2718,10838.0
2020-12-18 15:00:00,205.41,205.74,205.4,205.59,19734.0,198.2718,198.5903,198.2621,198.4455,19734.0
2020-12-18 15:05:00,205.52,205.66,205.02,205.41,15977.0,198.378,198.5131,197.8954,198.2718,15977.0
2020-12-18 15:10:00,205.41,205.45,205.31,205.33,10454.0,198.2718,198.3104,198.1753,198.1946,10454.0
2020-12-18 15:15:00,205.34,205.5,205.1,205.42,15339.0,198.2042,198.3587,197.9726,198.2815,15339.0
2020-12-18 15:20:00,205.47,205.56,205.0,205.01,27226.0,198.3297,198.4166,197.876,197.8857,27226.0
2020-12-18 15:25:00,204.95,204.95,204.68,204.74,8124.0,197.8278,197.8278,197.5672,197.6251,8124.0
2020-12-18 15:30:00,204.75,205.48,204.75,205.39,14566.0,197.6347,198.3394,197.6347,198.2525,14566.0
2020-12-18 15:35:00,205.42,205.51,205.13,205.5,21877.0,198.2815,198.3683,198.0015,198.3587,21877.0
2020-12-18 15:40:00,205.45,205.46,204.78,204.81,51491.0,198.3104,198.3201,197.6637,197.6926,51491.0
2020-12-18 15:45:00,204.84,205.56,204.82,205.22,53157.0,197.7216,198.4166,197.7023,198.0884,53157.0
2020-12-18 15:50:00,205.13,205.7,204.53,205.1,51490.0,198.0015,198.5517,197.4224,197.9726,51490.0
2020-12-18 15:55:00,205.25,206.03,205.09,205.49,179680.0,198.1174,198.8703,197.9629,198.349,179680.0
2020-12-21 09:30:00,205.69,205.9,204.88,205.02,37980.0,198.5421,198.7448,197.7602,197.8954,37980.0
2020-12-21 09:35:00,204.89,205.4,203.84,205.01,10334.0,197.7699,198.2621,196.7564,197.8857,10334.0
2020-12-21 09:40:00,204.9,205.47,204.02,204.02,9267.0,197.7795,198.3297,196.9301,196.9301,9267.0
2020-12-21 09:45:00,204.41,204.41,203.61,204.09,15096.0,197.3065,197.3065,196.5344,196.9977,15096.0
2020-12-21 09:50:00,204.01,204.99,203.97,203.99,15910.0,196.9205,197.8664,196.8818,196.9011,15910.0
2020-12-21 09:55:00,204.06,204.35,203.8,204.0,21434.0,196.9687,197.2486,196.7177,196.9108,21434.0
2020-12-21 10:00:00,203.88,204.15,203.55,203.65,39594.0,196.795,197.0556,196.4764,196.573,39594.0
2020-12-21 10:05:00,203.74,203.74,202.51,203.23,32239.0,196.6598,196.6598,195.4726,196.1676,32239.0
2020-12-21 10:10:00,203.23,203.28,202.16,202.35,23241.0,196.1676,196.2158,195.1347,195.3181,23241.0
2020-12-21 10:15:00,202.2,202.23,201.36,201.53,10342.0,195.1733,195.2023,194.3625,194.5266,10342.0
2020-12-21 10:20:00,201.83,201.87,201.41,201.87,5935.0,194.8162,194.8548,194.4108,194.8548,5935.0
2020-12-21 10:25:00,201.84,202.63,201.75,202.18,9163.0,194.8259,195.5884,194.739,195.154,9163.0
2020-12-21 10:30:00,202.22,202.75,202.13,202.71,16024.0,195.1927,195.7042,195.1058,195.6656,16024.0
2020-12-21 10:35:00,203.01,203.09,202.49,203.09,6564.0,195.9552,196.0324,195.4533,196.0324,6564.0
2020-12-21 10:40:00,203.09,203.51,202.74,203.17,10440.0,196.0324,196.4378,195.6946,196.1096,10440.0
2020-12-21 10:45:00,203.12,203.15,202.39,202.72,9620.0,196.0614,196.0903,195.3567,195.6753,9620.0
2020-12-21 10:50:00,202.85,202.85,202.53,202.65,6576.0,195.8008,195.8008,195.4919,195.6077,6576.0
2020-12-21 10:55:00,202.63,203.01,202.53,202.72,10390.0,195.5884,195.9552,195.4919,195.6753,10390.0
2020-12-21 11:00:00,202.73,202.99,202.36,202.94,7036.0,195.6849,195.9359,195.3278,195.8876,7036.0
2020-12-21 11:05:00,202.92,203.3,202.85,203.3,11258.0,195.8683,196.2351,195.8008,196.2351,11258.0
2020-12-21 11:10:00,203.18,203.9,203.12,203.83,16910.0,196.1193,196.8143,196.0614,196.7467,16910.0
2020-12-21 11:15:00,203.84,203.94,203.55,203.59,19478.0,196.7564,196.8529,196.4764,196.515,19478.0
2020-12-21 11:20:00,203.69,204.47,203.64,204.45,6222.0,196.6116,197.3645,196.5633,197.3452,6222.0
2020-12-21 11:25:00,204.3,204.47,204.14,204.44,10732.0,197.2004,197.3645,197.0459,197.3355,10732.0
2020-12-21 11:30:00,204.36,204.6,203.76,203.85,10610.0,197.2583,197.4899,196.6791,196.766,10610.0
2020-12-21 11:35:00,203.91,204.28,203.86,204.04,8665.0,196.8239,197.1811,196.7757,196.9494,8665.0
2020-12-21 11:40:00,204.15,204.3,204.04,204.3,7312.0,197.0556,197.2004,196.9494,197.2004,7312.0
2020-12-21 11:45:00,204.29,204.88,203.54,204.83,18235.0,197.1907,197.7602,196.4668,197.712,18235.0
2020-12-21 11:50:00,204.77,205.07,204.64,204.94,14335.0,197.654,197.9436,197.5286,197.8181,14335.0
2020-12-21 11:55:00,204.93,205.1,204.69,205.1,15807.0,197.8085,197.9726,197.5768,197.9726,15807.0
2020-12-21 12:00:00,205.12,205.24,204.97,205.19,3607.0,197.9919,198.1077,197.8471,198.0594,3607.0
2020-12-21 12:05:00,205.34,205.75,205.25,205.44,6950.0,198.2042,198.6,198.1174,198.3008,6950.0
2020-12-21 12:10:00,205.4,205.56,205.32,205.46,5805.0,198.2621,198.4166,198.1849,198.3201,5805.0
2020-12-21 12:15:00,205.46,206.12,205.42,206.05,14493.0,198.3201,198.9571,198.2815,198.8896,14493.0
2020-12-21 12:20:00,206.08,206.27,205.57,206.27,10543.0,198.9185,199.1019,198.4262,199.1019,10543.0
2020-12-21 12:25:00,206.28,206.93,206.28,206.92,6478.0,199.1116,199.739,199.1116,199.7293,6478.0
2020-12-21 12:30:00,206.91,207.08,206.78,206.9,10936.0,199.7197,199.8838,199.5942,199.71,10936.0
2020-12-21 12:35:00,206.84,207.21,206.58,207.19,16221.0,199.6521,200.0092,199.4011,199.9899,16221.0
2020-12-21 12:40:00,207.17,207.31,206.65,206.65,9196.0,199.9706,200.1058,199.4687,199.4687,9196.0
2020-12-21 12:45:00,206.7,207.45,206.68,207.03,13556.0,199.517,200.2409,199.4977,199.8355,13556.0
2020-12-21 12:50:00,207.16,207.43,206.5,206.54,12770.0,199.961,200.2216,199.3239,199.3625,12770.0
2020-12-21 12:55:00,206.43,206.87,206.2,206.62,7080.0,199.2564,199.6811,199.0343,199.4398,7080.0
2020-12-21 13:00:00,206.55,206.73,206.37,206.37,8720.0,199.3722,199.5459,199.1984,199.1984,8720.0
2020-12-21 13:05:00,206.34,206.54,206.33,206.38,7773.0,199.1695,199.3625,199.1598,199.2081,7773.0
2020-12-21 13:10:00,206.46,206.77,206.44,206.62,5447.0,199.2853,199.5845,199.266,199.4398,5447.0
2020-12-21 13:15:00,206.75,206.9,206.56,206.82,9580.0,199.5652,199.71,199.3818,199.6328,9580.0
2020-12-21 13:20:00,206.7,206.8,206.62,206.63,5313.0,199.517,199.6135,199.4398,199.4494,5313.0
2020-12-21 13:25:00,206.6,206.72,206.44,206.66,8285.0,199.4204,199.5363,199.266,199.4784,8285.0
2020-12-21 13:30:00,206.67,207.24,206.65,207.24,4532.0,199.488,200.0382,199.4687,200.0382,4532.0
2020-12-21 13:35:00,207.24,207.24,206.7,206.88,9276.0,200.0382,200.0382,199.517,199.6907,9276.0
2020-12-21 13:40:00,206.97,207.46,206.97,207.34,6133.0,199.7776,200.2506,199.7776,200.1347,6133.0
2020-12-21 13:45:00,207.39,207.41,207.1,207.3,11393.0,200.183,200.2023,199.9031,200.0961,11393.0
2020-12-21 13:50:00,207.39,208.37,207.27,208.31,21987.0,200.183,201.1289,200.0672,201.071,21987.0
2020-12-21 13:55:00,208.33,208.33,207.47,207.48,14185.0,201.0903,201.0903,200.2602,200.2699,14185.0
2020-12-21 14:00:00,207.52,208.14,207.41,208.14,4938.0,200.3085,200.9069,200.2023,200.9069,4938.0
2020-12-21 14:05:00,208.13,208.13,207.79,207.8,13186.0,200.8973,200.8973,200.5691,200.5787,13186.0
2020-12-21 14:10:00,207.78,207.78,207.51,207.76,4355.0,200.5594,200.5594,200.2988,200.5401,4355.0
2020-12-21 14:15:00,207.81,208.55,207.74,208.33,11477.0,200.5884,201.3027,200.5208,201.0903,11477.0
2020-12-21 14:20:00,208.31,208.33,207.89,207.96,12995.0,201.071,201.0903,200.6656,200.7332,12995.0
2020-12-21 14:25:00,207.94,208.4,207.86,208.24,11243.0,200.7139,201.1579,200.6367,201.0035,11243.0
2020-12-21 14:30:00,208.27,208.39,207.62,207.83,21824.0,201.0324,201.1482,200.405,200.6077,21824.0
2020-12-21 14:35:00,207.97,208.02,207.62,207.79,8471.0,200.7428,200.7911,200.405,200.5691,8471.0
2020-12-21 14:40:00,207.76,208.12,207.69,207.97,7980.0,200.5401,200.8876,200.4726,200.7428,7980.0
2020-12-21 14:45:00,208.0,208.37,207.76,208.37,14157.0,200.7718,201.1289,200.5401,201.1289,14157.0
2020-12-21 14:50:00,208.27,208.79,208.22,208.7,16107.0,201.0324,201.5343,200.9841,201.4475,16107.0
2020-12-21 14:55:00,208.7,208.7,208.37,208.47,13061.0,201.4475,201.4475,201.1289,201.2255,13061.0
2020-12-21 15:00:00,208.5,208.53,208.01,208.07,11257.0,201.2544,201.2834,200.7814,200.8394,11257.0
2020-12-21 15:05:00,208.07,208.17,207.94,208.09,14492.0,200.8394,200.9359,200.7139,200.8587,14492.0
2020-12-21 15:10:00,208.16,208.66,208.05,208.51,9549.0,200.9262,201.4089,200.8201,201.2641,9549.0
2020-12-21 15:15:00,208.48,208.64,208.4,208.49,9749.0,201.2351,201.3896,201.1579,201.2448,9749.0
2020-12-21 15:20:00,208.59,208.79,208.34,208.34,12373.0,201.3413,201.5343,201.1,201.1,12373.0
2020-12-21 15:25:00,208.34,208.64,208.34,208.6,11867.0,201.1,201.3896,201.1,201.3509,11867.0
2020-12-21 15:30:00,208.5,208.55,208.37,208.45,19474.0,201.2544,201.3027,201.1289,201.2062,19474.0
2020-12-21 15:35:00,208.49,208.99,208.49,208.82,30946.0,201.2448,201.7274,201.2448,201.5633,30946.0
2020-12-21 15:40:00,208.84,209.25,208.81,208.99,38186.0,201.5826,201.9784,201.5536,201.7274,38186.0
2020-12-21 15:45:00,208.99,209.45,208.21,208.21,46399.0,201.7274,202.1714,200.9745,200.9745,46399.0
2020-12-21 15:50:00,208.5,208.66,208.07,208.41,25630.0,201.2544,201.4089,200.8394,201.1675,25630.0
2020-12-21 15:55:00,208.64,209.13,208.29,208.99,123451.0,201.3896,201.8625,201.0517,201.7274,123451.0
2020-12-22 09:30:00,208.41,208.65,206.52,207.77,23375.0,201.1675,201.3992,199.3432,200.5498,23375.0
2020-12-22 09:35:00,207.59,207.95,207.08,207.6,14250.0,200.376,200.7235,199.8838,200.3857,14250.0
2020-12-22 09:40:00,207.63,207.72,206.88,207.46,12714.0,200.4147,200.5015,199.6907,200.2506,12714.0
2020-12-22 09:45:00,207.32,208.44,207.32,208.1,7561.0,200.1154,201.1965,200.1154,200.8683,7561.0
2020-12-22 09:50:00,208.06,208.07,207.0,207.12,13431.0,200.8297,200.8394,199.8065,199.9224,13431.0
2020-12-22 09:55:00,207.25,207.57,207.0,207.32,6437.0,200.0479,200.3567,199.8065,200.1154,6437.0
2020-12-22 10:00:00,207.19,207.21,206.31,206.31,17831.0,199.9899,200.0092,199.1405,199.1405,17831.0
2020-12-22 10:05:00,206.37,206.81,206.14,206.8,9003.0,199.1984,199.6231,198.9764,199.6135,9003.0
2020-12-22 10:10:00,206.98,207.08,206.42,206.42,9133.0,199.7872,199.8838,199.2467,199.2467,9133.0
2020-12-22 10:15:00,206.5,206.62,206.36,206.55,8168.0,199.3239,199.4398,199.1888,199.3722,8168.0
2020-12-22 10:20:00,206.55,206.9,206.47,206.81,7645.0,199.3722,199.71,199.295,199.6231,7645.0
2020-12-22 10:25:00,206.79,207.25,206.7,207.16,5984.0,199.6038,200.0479,199.517,199.961,5984.0
2020-12-22 10:30:00,207.29,207.54,207.17,207.32,5441.0,200.0865,200.3278,199.9706,200.1154,5441.0
2020-12-22 10:35:00,207.41,207.88,207.32,207.65,7925.0,200.2023,200.656,200.1154,200.434,7925.0
2020-12-22 10:40:00,207.68,208.39,207.68,208.24,7240.0,200.4629,201.1482,200.4629,201.0035,7240.0
2020-12-22 10:45:00,208.31,208.6,208.31,208.53,7279.0,201.071,201.3509,201.071,201.2834,7279.0
2020-12-22 10:50:00,208.4,208.97,208.4,208.73,9197.0,201.1579,201.7081,201.1579,201.4764,9197.0
2020-12-22 10:55:00,208.73,209.11,208.72,208.94,6451.0,201.4764,201.8432,201.4668,201.6791,6451.0
2020-12-22 11:00:00,208.93,209.01,208.65,209.0,7066.0,201.6695,201.7467,201.3992,201.737,7066.0
2020-12-22 11:05:00,209.01,209.95,208.82,209.92,13266.0,201.7467,202.654,201.5633,202.6251,13266.0
2020-12-22 11:10:00,209.84,209.94,209.61,209.63,9649.0,202.5479,202.6444,202.3258,202.3451,9649.0
2020-12-22 11:15:00,209.63,210.02,209.52,209.81,8306.0,202.3451,202.7216,202.239,202.5189,8306.0
2020-12-22 11:20:00,209.81,210.04,209.73,210.01,10018.0,202.5189,202.7409,202.4417,202.7119,10018.0
2020-12-22 11:25:00,209.95,210.01,209.71,209.79,7836.0,202.654,202.7119,202.4224,202.4996,7836.0
2020-12-22 11:30:00,209.73,210.53,209.73,210.46,7812.0,202.4417,203.2139,202.4417,203.1463,7812.0
2020-12-22 11:35:00,210.46,210.69,210.27,210.69,6013.0,203.1463,203.3683,202.9629,203.3683,6013.0
2020-12-22 11:40:00,210.58,210.7,210.18,210.3,11558.0,203.2621,203.378,202.876,202.9919,11558.0
2020-12-22 11:45:00,210.27,210.29,210.02,210.15,6944.0,202.9629,202.9822,202.7216,202.8471,6944.0
2020-12-22 11:50:00,210.14,210.14,209.81,209.98,6135.0,202.8374,202.8374,202.5189,202.683,6135.0
2020-12-22 11:55:00,209.93,210.13,209.86,210.13,6328.0,202.6347,202.8278,202.5672,202.8278,6328.0
2020-12-22 12:00:00,210.08,210.33,210.08,210.08,8887.0,202.7795,203.0208,202.7795,202.7795,8887.0
2020-12-22 12:05:00,210.15,210.28,209.88,209.89,6944.0,202.8471,202.9726,202.5865,202.5961,6944.0
2020-12-22 12:10:00,209.89,209.89,209.38,209.39,11618.0,202.5961,202.5961,202.1038,202.1135,11618.0
2020-12-22 12:15:00,209.48,209.65,209.29,209.29,7057.0,202.2004,202.3645,202.017,202.017,7057.0
2020-12-22 12:20:00,209.31,209.88,209.31,209.88,5944.0,202.0363,202.5865,202.0363,202.5865,5944.0
2020-12-22 12:25:00,209.96,210.32,209.88,210.09,5439.0,202.6637,203.0112,202.5865,202.7892,5439.0
2020-12-22 12:30:00,210.17,210.17,209.86,209.89,3696.0,202.8664,202.8664,202.5672,202.5961,3696.0
2020-12-22 12:35:00,209.84,210.21,209.82,210.21,4037.0,202.5479,202.905,202.5285,202.905,4037.0
2020-12-22 12:40:00,210.07,210.3,210.03,210.22,5289.0,202.7699,202.9919,202.7312,202.9146,5289.0
2020-12-22 12:45:00,210.21,210.37,210.15,210.37,4334.0,202.905,203.0594,202.8471,203.0594,4334.0
2020-12-22 12:50:00,210.31,210.38,210.13,210.13,4414.0,203.0015,203.0691,202.8278,202.8278,4414.0
2020-12-22 12:55:00,209.93,210.09,209.86,210.02,4137.0,202.6347,202.7892,202.5672,202.7216,4137.0
2020-12-22 13:00:00,209.97,210.58,209.97,210.46,6158.0,202.6733,203.2621,202.6733,203.1463,6158.0
2020-12-22 13:05:00,210.27,210.56,210.25,210.55,4904.0,202.9629,203.2428,202.9436,203.2332,4904.0
2020-12-22 13:10:00,210.47,210.58,210.36,210.52,6498.0,203.156,203.2621,203.0498,203.2042,6498.0
2020-12-22 13:15:00,210.6,210.65,210.4,210.45,6538.0,203.2814,203.3297,203.0884,203.1367,6538.0
2020-12-22 13:20:00,210.46,210.47,210.04,210.4,8885.0,203.1463,203.156,202.7409,203.0884,8885.0
2020-12-22 13:25:00,210.41,210.61,210.22,210.61,7349.0,203.098,203.2911,202.9146,203.2911,7349.0
2020-12-22 13:30:00,210.6,210.83,210.5,210.79,5152.0,203.2814,203.5034,203.1849,203.4648,5152.0
2020-12-22 13:35:00,210.8,210.85,210.43,210.43,6411.0,203.4745,203.5228,203.1173,203.1173,6411.0
2020-12-22 13:40:00,210.49,210.49,210.16,210.24,7421.0,203.1753,203.1753,202.8567,202.934,7421.0
2020-12-22 13:45:00,210.25,210.48,210.22,210.31,12843.0,202.9436,203.1656,202.9146,203.0015,12843.0
2020-12-22 13:50:00,210.24,210.58,210.21,210.4,12008.0,202.934,203.2621,202.905,203.0884,12008.0
2020-12-22 13:55:00,210.39,210.42,210.08,210.08,14788.0,203.0787,203.1077,202.7795,202.7795,14788.0
2020-12-22 14:00:00,210.09,210.1,209.83,209.93,12743.0,202.7892,202.7988,202.5382,202.6347,12743.0
2020-12-22 14:05:00,209.8,209.92,209.59,209.92,12349.0,202.5092,202.6251,202.3065,202.6251,12349.0
2020-12-22 14:10:00,209.86,210.11,209.79,210.03,10407.0,202.5672,202.8085,202.4996,202.7312,10407.0
2020-12-22 14:15:00,210.06,210.28,209.85,210.21,9706.0,202.7602,202.9726,202.5575,202.905,9706.0
2020-12-22 14:20:00,210.22,210.38,210.07,210.07,9703.0,202.9146,203.0691,202.7699,202.7699,9703.0
2020-12-22 14:25:00,210.07,210.13,209.8,209.97,12542.0,202.7699,202.8278,202.5092,202.6733,12542.0
2020-12-22 14:30:00,210.03,210.11,209.8,210.09,16610.0,202.7312,202.8085,202.5092,202.7892,16610.0
2020-12-22 14:35:00,210.08,210.09,209.66,209.69,15724.0,202.7795,202.7892,202.3741,202.4031,15724.0
2020-12-22 14:40:00,209.63,209.8,209.41,209.44,12439.0,202.3451,202.5092,202.1328,202.1618,12439.0
2020-12-22 14:45:00,209.41,209.71,209.33,209.63,16703.0,202.1328,202.4224,202.0556,202.3451,16703.0
2020-12-22 14:50:00,209.63,209.93,209.6,209.7,17844.0,202.3451,202.6347,202.3162,202.4127,17844.0
2020-12-22 14:55:00,209.7,209.88,209.61,209.83,16973.0,202.4127,202.5865,202.3258,202.5382,16973.0
2020-12-22 15:00:00,209.84,210.23,209.75,209.91,22374.0,202.5479,202.9243,202.461,202.6154,22374.0
2020-12-22 15:05:00,209.95,209.97,209.57,209.68,24878.0,202.654,202.6733,202.2872,202.3934,24878.0
2020-12-22 15:10:00,209.58,209.71,209.41,209.58,23163.0,202.2969,202.4224,202.1328,202.2969,23163.0
2020-12-22 15:15:00,209.56,209.66,209.32,209.52,22062.0,202.2776,202.3741,202.0459,202.239,22062.0
2020-12-22 15:20:00,209.5,209.66,209.46,209.62,13904.0,202.2197,202.3741,202.1811,202.3355,13904.0
2020-12-22 15:25:00,209.58,209.65,209.46,209.63,24630.0,202.2969,202.3645,202.1811,202.3451,24630.0
2020-12-22 15:30:00,209.63,210.0,209.58,209.89,18764.0,202.3451,202.7023,202.2969,202.5961,18764.0
2020-12-22 15:35:00,209.83,210.04,209.74,209.96,25570.0,202.5382,202.7409,202.4513,202.6637,25570.0
2020-12-22 15:40:00,209.93,210.01,209.83,209.89,19679.0,202.6347,202.7119,202.5382,202.5961,19679.0
2020-12-22 15:45:00,209.83,209.97,209.34,209.35,22656.0,202.5382,202.6733,202.0652,202.0749,22656.0
2020-12-22 15:50:00,209.35,209.6,209.16,209.36,22598.0,202.0749,202.3162,201.8915,202.0845,22598.0
2020-12-22 15:55:00,209.29,209.45,208.81,209.08,62423.0,202.017,202.1714,201.5536,201.8143,62423.0
2020-12-23 09:30:00,210.37,211.03,209.22,210.79,18246.0,203.0594,203.6965,201.9494,203.4648,18246.0
2020-12-23 09:35:00,210.8,211.19,210.38,210.68,5725.0,203.4745,203.8509,203.0691,203.3587,5725.0
2020-12-23 09:40:00,210.56,211.6,210.48,210.99,8357.0,203.2428,204.2467,203.1656,203.6579,8357.0
2020-12-23 09:45:00,211.19,211.66,210.4,210.4,14665.0,203.8509,204.3046,203.0884,203.0884,14665.0
2020-12-23 09:50:00,210.73,211.2,210.13,210.16,19515.0,203.4069,203.8606,202.8278,202.8567,19515.0
2020-12-23 09:55:00,210.47,211.44,210.16,210.91,16808.0,203.156,204.0923,202.8567,203.5807,16808.0
2020-12-23 10:00:00,211.11,211.25,210.66,210.73,17611.0,203.7737,203.9089,203.3394,203.4069,17611.0
2020-12-23 10:05:00,210.69,211.02,210.12,210.29,11794.0,203.3683,203.6868,202.8181,202.9822,11794.0
2020-12-23 10:10:00,210.36,210.5,209.5,209.54,8768.0,203.0498,203.1849,202.2197,202.2583,8768.0
2020-12-23 10:15:00,209.74,209.92,209.11,209.19,5682.0,202.4513,202.6251,201.8432,201.9204,5682.0
2020-12-23 10:20:00,209.19,209.32,209.18,209.21,3009.0,201.9204,202.0459,201.9108,201.9397,3009.0
2020-12-23 10:25:00,209.21,209.3,208.78,209.3,5114.0,201.9397,202.0266,201.5247,202.0266,5114.0
2020-12-23 10:30:00,209.2,209.44,209.17,209.35,5560.0,201.9301,202.1618,201.9011,202.0749,5560.0
2020-12-23 10:35:00,209.22,209.45,209.21,209.33,3049.0,201.9494,202.1714,201.9397,202.0556,3049.0
2020-12-23 10:40:00,209.45,209.45,209.15,209.15,3602.0,202.1714,202.1714,201.8818,201.8818,3602.0
2020-12-23 10:45:00,209.12,209.38,209.09,209.22,5493.0,201.8529,202.1038,201.8239,201.9494,5493.0
2020-12-23 10:50:00,209.31,209.41,209.04,209.05,3601.0,202.0363,202.1328,201.7757,201.7853,3601.0
2020-12-23 10:55:00,209.04,209.12,208.77,208.82,7510.0,201.7757,201.8529,201.515,201.5633,7510.0
2020-12-23 11:00:00,208.78,209.0,208.75,208.98,8484.0,201.5247,201.737,201.4957,201.7177,8484.0
2020-12-23 11:05:00,209.01,209.71,209.01,209.71,3706.0,201.7467,202.4224,201.7467,202.4224,3706.0
2020-12-23 11:10:00,209.55,209.91,209.53,209.58,2992.0,202.2679,202.6154,202.2486,202.2969,2992.0
2020-12-23 11:15:00,209.62,209.78,209.45,209.73,3927.0,202.3355,202.4899,202.1714,202.4417,3927.0
2020-12-23 11:20:00,209.72,210.1,209.67,209.82,4698.0,202.432,202.7988,202.3838,202.5285,4698.0
2020-12-23 11:25:00,209.83,209.84,209.56,209.56,2121.0,202.5382,202.5479,202.2776,202.2776,2121.0
2020-12-23 11:30:00,209.63,209.69,208.97,208.98,11411.0,202.3451,202.4031,201.7081,201.7177,11411.0
2020-12-23 11:35:00,208.98,209.08,208.63,208.82,13855.0,201.7177,201.8143,201.3799,201.5633,13855.0
2020-12-23 11:40:00,208.75,208.98,208.71,208.74,3425.0,201.4957,201.7177,201.4571,201.4861,3425.0
2020-12-23 11:45:00,208.79,209.02,208.79,208.86,3315.0,201.5343,201.7563,201.5343,201.6019,3315.0
2020-12-23 11:50:00,208.89,209.08,208.84,209.02,4570.0,201.6309,201.8143,201.5826,201.7563,4570.0
2020-12-23 11:55:00,209.1,209.15,208.91,208.93,6164.0,201.8336,201.8818,201.6502,201.6695,6164.0
2020-12-23 12:00:00,209.07,209.16,209.07,209.11,1739.0,201.8046,201.8915,201.8046,201.8432,1739.0
2020-12-23 12:05:00,209.12,209.16,208.88,208.99,2117.0,201.8529,201.8915,201.6212,201.7274,2117.0
2020-12-23 12:10:00,209.03,209.07,209.0,209.0,895.0,201.766,201.8046,201.737,201.737,895.0
2020-12-23 12:15:00,209.01,209.01,208.74,208.74,2657.0,201.7467,201.7467,201.4861,201.4861,2657.0
2020-12-23 12:20:00,208.81,208.89,208.8,208.87,1650.0,201.5536,201.6309,201.544,201.6116,1650.0
2020-12-23 12:25:00,208.93,208.98,208.82,208.82,2699.0,201.6695,201.7177,201.5633,201.5633,2699.0
2020-12-23 12:30:00,208.87,209.22,208.82,209.06,11407.0,201.6116,201.9494,201.5633,201.795,11407.0
2020-12-23 12:35:00,209.11,209.14,208.89,209.1,5902.0,201.8432,201.8722,201.6309,201.8336,5902.0
2020-12-23 12:40:00,209.03,209.29,209.01,209.1,4474.0,201.766,202.017,201.7467,201.8336,4474.0
2020-12-23 12:45:00,209.01,209.16,208.95,208.95,2586.0,201.7467,201.8915,201.6888,201.6888,2586.0
2020-12-23 12:50:00,209.01,209.15,208.71,208.71,6759.0,201.7467,201.8818,201.4571,201.4571,6759.0
2020-12-23 12:55:00,208.64,209.06,208.35,208.99,14328.0,201.3896,201.795,201.1096,201.7274,14328.0
2020-12-23 13:00:00,208.97,209.06,208.64,208.86,14308.0,201.7081,201.795,201.3896,201.6019,14308.0
2020-12-23 13:05:00,208.82,208.92,208.47,208.63,1806.0,201.5633,201.6598,201.2255,201.3799,1806.0
2020-12-23 13:10:00,208.61,208.69,208.54,208.54,2389.0,201.3606,201.4378,201.293,201.293,2389.0
2020-12-23 13:15:00,208.53,208.54,208.06,208.23,17378.0,201.2834,201.293,200.8297,200.9938,17378.0
2020-12-23 13:20:00,208.34,208.54,208.11,208.53,9239.0,201.1,201.293,200.878,201.2834,9239.0
2020-12-23 13:25:00,208.45,208.67,207.98,208.16,12758.0,201.2062,201.4185,200.7525,200.9262,12758.0
2020-12-23 13:30:00,208.05,208.61,208.05,208.32,12885.0,200.8201,201.3606,200.8201,201.0807,12885.0
2020-12-23 13:35:00,208.5,208.5,207.96,207.96,3637.0,201.2544,201.2544,200.7332,200.7332,3637.0
2020-12-23 13:40:00,207.96,208.05,207.81,207.83,2671.0,200.7332,200.8201,200.5884,200.6077,2671.0
2020-12-23 13:45:00,208.0,208.28,207.76,208.23,15076.0,200.7718,201.0421,200.5401,200.9938,15076.0
2020-12-23 13:50:00,208.27,208.36,208.11,208.16,5525.0,201.0324,201.1193,200.878,200.9262,5525.0
2020-12-23 13:55:00,208.17,208.43,208.17,208.29,2270.0,200.9359,201.1869,200.9359,201.0517,2270.0
2020-12-23 14:00:00,208.49,208.6,208.29,208.3,3084.0,201.2448,201.3509,201.0517,201.0614,3084.0
2020-12-23 14:05:00,208.23,208.37,208.19,208.35,3235.0,200.9938,201.1289,200.9552,201.1096,3235.0
2020-12-23 14:10:00,208.32,208.48,208.22,208.48,1229.0,201.0807,201.2351,200.9841,201.2351,1229.0
2020-12-23 14:15:00,208.46,208.46,208.24,208.3,2367.0,201.2158,201.2158,201.0035,201.0614,2367.0
2020-12-23 14:20:00,208.25,208.26,207.91,208.05,2510.0,201.0131,201.0228,200.6849,200.8201,2510.0
2020-12-23 14:25:00,207.99,208.24,207.85,207.99,6312.0,200.7621,201.0035,200.627,200.7621,6312.0
2020-12-23 14:30:00,208.05,208.35,208.04,208.35,1727.0,200.8201,201.1096,200.8104,201.1096,1727.0
2020-12-23 14:35:00,208.32,208.32,207.88,207.94,3781.0,201.0807,201.0807,200.656,200.7139,3781.0
2020-12-23 14:40:00,207.81,207.81,207.47,207.48,4954.0,200.5884,200.5884,200.2602,200.2699,4954.0
2020-12-23 14:45:00,207.41,207.57,207.27,207.43,4066.0,200.2023,200.3567,200.0672,200.2216,4066.0
2020-12-23 14:50:00,207.4,207.45,207.21,207.23,4020.0,200.1926,200.2409,200.0092,200.0286,4020.0
2020-12-23 14:55:00,207.28,207.59,207.13,207.57,4725.0,200.0768,200.376,199.932,200.3567,4725.0
2020-12-23 15:00:00,207.5,207.99,207.5,207.93,22281.0,200.2892,200.7621,200.2892,200.7042,22281.0
2020-12-23 15:05:00,207.99,208.04,207.66,207.75,6841.0,200.7621,200.8104,200.4436,200.5305,6841.0
2020-12-23 15:10:00,207.76,207.9,207.7,207.72,5331.0,200.5401,200.6753,200.4822,200.5015,5331.0
2020-12-23 15:15:00,207.87,207.87,207.66,207.8,4510.0,200.6463,200.6463,200.4436,200.5787,4510.0
2020-12-23 15:20:00,207.8,207.93,207.74,207.92,4117.0,200.5787,200.7042,200.5208,200.6946,4117.0
2020-12-23 15:25:00,207.84,208.0,207.71,207.74,4355.0,200.6174,200.7718,200.4919,200.5208,4355.0
2020-12-23 15:30:00,207.7,207.98,207.63,207.83,7849.0,200.4822,200.7525,200.4147,200.6077,7849.0
2020-12-23 15:35:00,207.84,208.0,207.79,208.0,6330.0,200.6174,200.7718,200.5691,200.7718,6330.0
2020-12-23 15:40:00,208.06,208.14,207.96,208.06,7344.0,200.8297,200.9069,200.7332,200.8297,7344.0
2020-12-23 15:45:00,208.02,208.41,208.0,208.11,13767.0,200.7911,201.1675,200.7718,200.878,13767.0
2020-12-23 15:50:00,208.07,208.07,207.57,207.87,42343.0,200.8394,200.8394,200.3567,200.6463,42343.0
2020-12-23 15:55:00,207.89,208.2,207.67,207.73,31487.0,200.6656,200.9648,200.4533,200.5112,31487.0
2020-12-24 09:30:00,209.55,209.71,208.98,209.16,19664.0,202.2679,202.4224,201.7177,201.8915,19664.0
2020-12-24 09:35:00,209.22,209.26,208.76,209.19,6023.0,201.9494,201.988,201.5054,201.9204,6023.0
2020-12-24 09:40:00,209.15,209.64,208.33,208.33,4201.0,201.8818,202.3548,201.0903,201.0903,4201.0
2020-12-24 09:45:00,208.4,208.56,208.27,208.27,2700.0,201.1579,201.3123,201.0324,201.0324,2700.0
2020-12-24 09:50:00,208.28,208.35,208.0,208.23,5300.0,201.0421,201.1096,200.7718,200.9938,5300.0
2020-12-24 09:55:00,208.12,208.67,208.08,208.45,12570.0,200.8876,201.4185,200.849,201.2062,12570.0
2020-12-24 10:00:00,208.47,209.0,208.47,208.92,4300.0,201.2255,201.737,201.2255,201.6598,4300.0
2020-12-24 10:05:00,208.84,209.34,208.84,209.25,9440.0,201.5826,202.0652,201.5826,201.9784,9440.0
2020-12-24 10:10:00,209.17,209.41,209.16,209.39,4476.0,201.9011,202.1328,201.8915,202.1135,4476.0
2020-12-24 10:15:00,209.39,209.62,209.31,209.37,6267.0,202.1135,202.3355,202.0363,202.0942,6267.0
2020-12-24 10:20:00,209.37,209.56,209.32,209.45,6026.0,202.0942,202.2776,202.0459,202.1714,6026.0
2020-12-24 10:25:00,209.37,209.48,209.3,209.47,3807.0,202.0942,202.2004,202.0266,202.1907,3807.0
2020-12-24 10:30:00,209.42,209.47,209.3,209.41,4019.0,202.1424,202.1907,202.0266,202.1328,4019.0
2020-12-24 10:35:00,209.5,209.57,209.38,209.46,7225.0,202.2197,202.2872,202.1038,202.1811,7225.0
2020-12-24 10:40:00,209.49,209.54,209.35,209.37,5506.0,202.21,202.2583,202.0749,202.0942,5506.0
2020-12-24 10:45:00,209.35,209.36,209.06,209.12,6007.0,202.0749,202.0845,201.795,201.8529,6007.0
2020-12-24 10:50:00,209.09,209.29,209.03,209.08,4333.0,201.8239,202.017,201.766,201.8143,4333.0
2020-12-24 10:55:00,209.13,209.25,209.01,209.25,7448.0,201.8625,201.9784,201.7467,201.9784,7448.0
2020-12-24 11:00:00,209.23,209.36,209.17,209.31,5880.0,201.9591,202.0845,201.9011,202.0363,5880.0
2020-12-24 11:05:00,209.38,210.07,209.3,210.07,7167.0,202.1038,202.7699,202.0266,202.7699,7167.0
2020-12-24 11:10:00,210.29,210.29,209.82,209.95,4338.0,202.9822,202.9822,202.5285,202.654,4338.0
2020-12-24 11:15:00,209.92,209.92,209.68,209.79,5296.0,202.6251,202.6251,202.3934,202.4996,5296.0
2020-12-24 11:20:00,209.84,210.13,209.8,210.11,3987.0,202.5479,202.8278,202.5092,202.8085,3987.0
2020-12-24 11:25:00,210.16,210.16,209.81,209.87,3400.0,202.8567,202.8567,202.5189,202.5768,3400.0
2020-12-24 11:30:00,209.77,209.81,209.58,209.63,3801.0,202.4803,202.5189,202.2969,202.3451,3801.0
2020-12-24 11:35:00,209.62,209.71,209.52,209.56,3832.0,202.3355,202.4224,202.239,202.2776,3832.0
2020-12-24 11:40:00,209.49,209.55,209.41,209.44,3000.0,202.21,202.2679,202.1328,202.1618,3000.0
2020-12-24 11:45:00,209.48,209.53,209.42,209.42,4749.0,202.2004,202.2486,202.1424,202.1424,4749.0
2020-12-24 11:50:00,209.48,209.64,209.44,209.64,4060.0,202.2004,202.3548,202.1618,202.3548,4060.0
2020-12-24 11:55:00,209.62,209.98,209.62,209.94,3609.0,202.3355,202.683,202.3355,202.6444,3609.0
2020-12-24 12:00:00,209.93,210.08,209.77,209.95,8530.0,202.6347,202.7795,202.4803,202.654,8530.0
2020-12-24 12:05:00,209.99,210.38,209.99,210.32,5018.0,202.6926,203.0691,202.6926,203.0112,5018.0
2020-12-24 12:10:00,210.41,210.55,210.28,210.46,3401.0,203.098,203.2332,202.9726,203.1463,3401.0
2020-12-24 12:15:00,210.47,210.54,210.29,210.29,4100.0,203.156,203.2235,202.9822,202.9822,4100.0
2020-12-24 12:20:00,210.24,210.28,210.05,210.1,4267.0,202.934,202.9726,202.7506,202.7988,4267.0
2020-12-24 12:25:00,210.08,210.16,209.95,210.16,4535.0,202.7795,202.8567,202.654,202.8567,4535.0
2020-12-24 12:30:00,210.15,210.86,210.09,210.85,5803.0,202.8471,203.5324,202.7892,203.5228,5803.0
2020-12-24 12:35:00,210.84,210.84,210.37,210.49,5080.0,203.5131,203.5131,203.0594,203.1753,5080.0
2020-12-24 12:40:00,210.53,210.55,210.39,210.55,3400.0,203.2139,203.2332,203.0787,203.2332,3400.0
2020-12-24 12:45:00,210.55,210.65,210.51,210.65,6376.0,203.2332,203.3297,203.1946,203.3297,6376.0
2020-12-24 12:50:00,210.66,210.88,210.66,210.86,5550.0,203.3394,203.5517,203.3394,203.5324,5550.0
2020-12-24 12:55:00,210.88,210.99,210.63,210.66,16717.0,203.5517,203.6579,203.3104,203.3394,16717.0
2020-12-28 09:30:00,211.49,212.4,211.11,211.34,13528.0,204.1405,205.0189,203.7737,203.9957,13528.0
2020-12-28 09:35:00,211.56,212.04,210.51,210.51,7472.0,204.2081,204.6714,203.1946,203.1946,7472.0
2020-12-28 09:40:00,210.47,211.23,210.26,211.08,5676.0,203.156,203.8895,202.9533,203.7448,5676.0
2020-12-28 09:45:00,211.11,211.11,210.29,210.62,2251.0,203.7737,203.7737,202.9822,203.3007,2251.0
2020-12-28 09:50:00,210.56,210.73,210.05,210.08,3348.0,203.2428,203.4069,202.7506,202.7795,3348.0
2020-12-28 09:55:00,210.0,210.27,209.9,210.02,2733.0,202.7023,202.9629,202.6058,202.7216,2733.0
2020-12-28 10:00:00,210.22,210.45,209.52,209.58,11460.0,202.9146,203.1367,202.239,202.2969,11460.0
2020-12-28 10:05:00,209.8,209.99,208.91,209.01,31679.0,202.5092,202.6926,201.6502,201.7467,31679.0
2020-12-28 10:10:00,209.0,209.18,208.88,208.88,14802.0,201.737,201.9108,201.6212,201.6212,14802.0
2020-12-28 10:15:00,208.99,209.14,208.9,208.96,8757.0,201.7274,201.8722,201.6405,201.6984,8757.0
2020-12-28 10:20:00,209.01,209.21,208.8,209.0,9951.0,201.7467,201.9397,201.544,201.737,9951.0
2020-12-28 10:25:00,208.93,209.94,208.93,209.72,12371.0,201.6695,202.6444,201.6695,202.432,12371.0
2020-12-28 10:30:00,209.8,210.03,209.57,209.91,2655.0,202.5092,202.7312,202.2872,202.6154,2655.0
2020-12-28 10:35:00,209.92,210.02,209.82,209.9,2050.0,202.6251,202.7216,202.5285,202.6058,2050.0
2020-12-28 10:40:00,209.82,210.36,209.81,210.36,3690.0,202.5285,203.0498,202.5189,203.0498,3690.0
2020-12-28 10:45:00,210.25,210.4,210.14,210.2,1919.0,202.9436,203.0884,202.8374,202.8953,1919.0
2020-12-28 10:50:00,210.33,210.37,210.11,210.26,2699.0,203.0208,203.0594,202.8085,202.9533,2699.0
2020-12-28 10:55:00,210.27,210.32,210.09,210.28,2599.0,202.9629,203.0112,202.7892,202.9726,2599.0
2020-12-28 11:00:00,210.28,210.29,209.85,209.99,4660.0,202.9726,202.9822,202.5575,202.6926,4660.0
2020-12-28 11:05:00,210.09,210.19,209.83,209.95,6946.0,202.7892,202.8857,202.5382,202.654,6946.0
2020-12-28 11:10:00,209.95,210.01,209.79,209.93,4060.0,202.654,202.7119,202.4996,202.6347,4060.0
2020-12-28 11:15:00,209.81,209.86,209.74,209.86,900.0,202.5189,202.5672,202.4513,202.5672,900.0
2020-12-28 11:20:00,209.75,209.75,209.52,209.55,1474.0,202.461,202.461,202.239,202.2679,1474.0
2020-12-28 11:25:00,209.17,209.17,208.82,209.06,2700.0,201.9011,201.9011,201.5633,201.795,2700.0
2020-12-28 11:30:00,208.99,209.11,208.69,208.79,5033.0,201.7274,201.8432,201.4378,201.5343,5033.0
2020-12-28 11:35:00,208.82,209.11,208.82,209.11,2203.0,201.5633,201.8432,201.5633,201.8432,2203.0
2020-12-28 11:40:00,209.2,209.56,209.2,209.34,2832.0,201.9301,202.2776,201.9301,202.0652,2832.0
2020-12-28 11:45:00,209.36,209.51,209.35,209.43,2595.0,202.0845,202.2293,202.0749,202.1521,2595.0
2020-12-28 11:50:00,209.31,209.31,208.87,208.87,2634.0,202.0363,202.0363,201.6116,201.6116,2634.0
2020-12-28 11:55:00,208.88,208.88,208.64,208.69,2421.0,201.6212,201.6212,201.3896,201.4378,2421.0
2020-12-28 12:00:00,208.66,208.76,208.49,208.55,3087.0,201.4089,201.5054,201.2448,201.3027,3087.0
2020-12-28 12:05:00,208.58,208.58,207.83,207.96,6226.0,201.3316,201.3316,200.6077,200.7332,6226.0
2020-12-28 12:10:00,207.93,208.22,207.87,207.92,4135.0,200.7042,200.9841,200.6463,200.6946,4135.0
2020-12-28 12:15:00,207.92,208.06,207.55,207.56,36698.0,200.6946,200.8297,200.3374,200.3471,36698.0
2020-12-28 12:20:00,207.59,207.59,207.45,207.56,1015.0,200.376,200.376,200.2409,200.3471,1015.0
2020-12-28 12:25:00,207.5,207.79,207.48,207.68,5713.0,200.2892,200.5691,200.2699,200.4629,5713.0
2020-12-28 12:30:00,207.82,207.98,207.82,207.94,3159.0,200.598,200.7525,200.598,200.7139,3159.0
2020-12-28 12:35:00,207.99,208.14,207.99,208.14,2807.0,200.7621,200.9069,200.7621,200.9069,2807.0
2020-12-28 12:40:00,208.27,208.51,208.19,208.26,5958.0,201.0324,201.2641,200.9552,201.0228,5958.0
2020-12-28 12:45:00,208.2,208.33,208.17,208.33,3125.0,200.9648,201.0903,200.9359,201.0903,3125.0
2020-12-28 12:50:00,208.34,208.36,208.11,208.21,3004.0,201.1,201.1193,200.878,200.9745,3004.0
2020-12-28 12:55:00,208.16,208.18,207.83,207.83,3715.0,200.9262,200.9455,200.6077,200.6077,3715.0
2020-12-28 13:00:00,207.84,207.99,207.84,207.97,701.0,200.6174,200.7621,200.6174,200.7428,701.0
2020-12-28 13:05:00,207.99,207.99,207.64,207.64,1844.0,200.7621,200.7621,200.4243,200.4243,1844.0
2020-12-28 13:10:00,207.75,207.78,207.73,207.78,600.0,200.5305,200.5594,200.5112,200.5594,600.0
2020-12-28 13:15:00,207.87,207.87,207.77,207.8,800.0,200.6463,200.6463,200.5498,200.5787,800.0
2020-12-28 13:20:00,207.76,207.92,207.61,207.74,2710.0,200.5401,200.6946,200.3953,200.5208,2710.0
2020-12-28 13:25:00,207.83,207.89,207.83,207.89,400.0,200.6077,200.6656,200.6077,200.6656,400.0
2020-12-28 13:30:00,207.91,208.0,207.75,207.77,2160.0,200.6849,200.7718,200.5305,200.5498,2160.0
2020-12-28 13:35:00,207.94,208.08,207.92,207.97,3602.0,200.7139,200.849,200.6946,200.7428,3602.0
2020-12-28 13:40:00,208.05,208.15,208.01,208.07,2136.0,200.8201,200.9166,200.7814,200.8394,2136.0
2020-12-28 13:45:00,208.22,208.25,207.91,208.0,1557.0,200.9841,201.0131,200.6849,200.7718,1557.0
2020-12-28 13:50:00,207.97,208.06,207.88,207.92,1152.0,200.7428,200.8297,200.656,200.6946,1152.0
2020-12-28 13:55:00,207.99,208.08,207.92,207.93,2022.0,200.7621,200.849,200.6946,200.7042,2022.0
2020-12-28 14:00:00,207.89,207.96,207.83,207.84,1924.0,200.6656,200.7332,200.6077,200.6174,1924.0
2020-12-28 14:05:00,207.93,207.93,207.75,207.82,2201.0,200.7042,200.7042,200.5305,200.598,2201.0
2020-12-28 14:10:00,207.84,207.99,207.81,207.99,1544.0,200.6174,200.7621,200.5884,200.7621,1544.0
2020-12-28 14:15:00,207.97,208.14,207.96,208.08,2707.0,200.7428,200.9069,200.7332,200.849,2707.0
2020-12-28 14:20:00,207.98,208.06,207.93,207.95,1800.0,200.7525,200.8297,200.7042,200.7235,1800.0
2020-12-28 14:25:00,207.9,207.94,207.84,207.88,1954.0,200.6753,200.7139,200.6174,200.656,1954.0
2020-12-28 14:30:00,207.82,207.92,207.82,207.89,2500.0,200.598,200.6946,200.598,200.6656,2500.0
2020-12-28 14:35:00,207.93,208.06,207.87,207.87,2803.0,200.7042,200.8297,200.6463,200.6463,2803.0
2020-12-28 14:40:00,207.95,208.02,207.87,207.91,3713.0,200.7235,200.7911,200.6463,200.6849,3713.0
2020-12-28 14:45:00,207.88,207.92,207.65,207.7,2841.0,200.656,200.6946,200.434,200.4822,2841.0
2020-12-28 14:50:00,207.7,207.76,207.56,207.56,5798.0,200.4822,200.5401,200.3471,200.3471,5798.0
2020-12-28 14:55:00,207.56,207.7,207.37,207.51,32952.0,200.3471,200.4822,200.1637,200.2988,32952.0
2020-12-28 15:00:00,207.63,207.82,207.55,207.71,3176.0,200.4147,200.598,200.3374,200.4919,3176.0
2020-12-28 15:05:00,207.71,207.94,207.69,207.84,5546.0,200.4919,200.7139,200.4726,200.6174,5546.0
2020-12-28 15:10:00,207.78,207.9,207.53,207.69,17586.0,200.5594,200.6753,200.3181,200.4726,17586.0
2020-12-28 15:15:00,207.59,207.66,207.28,207.32,2221.0,200.376,200.4436,200.0768,200.1154,2221.0
2020-12-28 15:20:00,207.21,207.38,207.12,207.29,4223.0,200.0092,200.1733,199.9224,200.0865,4223.0
2020-12-28 15:25:00,207.24,207.3,207.13,207.16,1150.0,200.0382,200.0961,199.932,199.961,1150.0
2020-12-28 15:30:00,207.19,207.29,207.17,207.27,3328.0,199.9899,200.0865,199.9706,200.0672,3328.0
2020-12-28 15:35:00,207.24,207.56,207.22,207.41,3832.0,200.0382,200.3471,200.0189,200.2023,3832.0
2020-12-28 15:40:00,207.43,207.63,207.43,207.58,3700.0,200.2216,200.4147,200.2216,200.3664,3700.0
2020-12-28 15:45:00,207.57,207.7,207.22,207.31,6979.0,200.3567,200.4822,200.0189,200.1058,6979.0
2020-12-28 15:50:00,207.52,207.52,207.24,207.46,12486.0,200.3085,200.3085,200.0382,200.2506,12486.0
2020-12-28 15:55:00,207.48,207.48,206.72,206.83,106146.0,200.2699,200.2699,199.5363,199.6425,106146.0
2020-12-29 09:30:00,208.15,208.73,206.15,206.28,9873.0,200.9166,201.4764,198.9861,199.1116,9873.0
2020-12-29 09:35:00,206.76,207.34,206.5,207.04,14086.0,199.5749,200.1347,199.3239,199.8452,14086.0
2020-12-29 09:40:00,207.44,207.61,206.75,207.12,15189.0,200.2313,200.3953,199.5652,199.9224,15189.0
2020-12-29 09:45:00,207.53,207.63,207.03,207.14,2642.0,200.3181,200.4147,199.8355,199.9417,2642.0
2020-12-29 09:50:00,207.19,207.19,206.62,206.65,4099.0,199.9899,199.9899,199.4398,199.4687,4099.0
2020-12-29 09:55:00,206.73,206.89,206.34,206.62,2544.0,199.5459,199.7004,199.1695,199.4398,2544.0
2020-12-29 10:00:00,206.83,207.07,206.82,207.05,1519.0,199.6425,199.8741,199.6328,199.8548,1519.0
2020-12-29 10:05:00,206.86,207.2,206.15,206.85,8040.0,199.6714,199.9996,198.9861,199.6618,8040.0
2020-12-29 10:10:00,206.85,207.12,206.6,207.12,6296.0,199.6618,199.9224,199.4204,199.9224,6296.0
2020-12-29 10:15:00,207.15,208.02,206.96,207.95,5226.0,199.9513,200.7911,199.7679,200.7235,5226.0
2020-12-29 10:20:00,207.92,208.4,207.69,208.39,3647.0,200.6946,201.1579,200.4726,201.1482,3647.0
2020-12-29 10:25:00,208.44,208.44,208.13,208.32,11560.0,201.1965,201.1965,200.8973,201.0807,11560.0
2020-12-29 10:30:00,208.33,208.91,208.32,208.78,3778.0,201.0903,201.6502,201.0807,201.5247,3778.0
2020-12-29 10:35:00,208.75,208.95,208.48,208.53,4103.0,201.4957,201.6888,201.2351,201.2834,4103.0
2020-12-29 10:40:00,208.66,208.66,208.28,208.28,2311.0,201.4089,201.4089,201.0421,201.0421,2311.0
2020-12-29 10:45:00,208.46,208.51,207.49,207.49,4140.0,201.2158,201.2641,200.2795,200.2795,4140.0
2020-12-29 10:50:00,207.69,208.0,207.58,207.76,3443.0,200.4726,200.7718,200.3664,200.5401,3443.0
2020-12-29 10:55:00,207.78,207.97,207.32,207.6,1903.0,200.5594,200.7428,200.1154,200.3857,1903.0
2020-12-29 11:00:00,207.7,207.7,207.07,207.23,3657.0,200.4822,200.4822,199.8741,200.0286,3657.0
2020-12-29 11:05:00,207.23,207.54,207.23,207.53,993.0,200.0286,200.3278,200.0286,200.3181,993.0
2020-12-29 11:10:00,207.49,207.78,207.49,207.5,3115.0,200.2795,200.5594,200.2795,200.2892,3115.0
2020-12-29 11:15:00,207.37,207.47,207.26,207.26,741.0,200.1637,200.2602,200.0575,200.0575,741.0
2020-12-29 11:20:00,207.41,207.89,207.4,207.88,2900.0,200.2023,200.6656,200.1926,200.656,2900.0
2020-12-29 11:25:00,207.78,207.85,207.67,207.81,1400.0,200.5594,200.627,200.4533,200.5884,1400.0
2020-12-29 11:30:00,207.91,208.04,207.74,208.03,11106.0,200.6849,200.8104,200.5208,200.8008,11106.0
2020-12-29 11:35:00,208.02,208.02,207.84,207.89,3335.0,200.7911,200.7911,200.6174,200.6656,3335.0
2020-12-29 11:40:00,207.94,208.28,207.94,208.08,3141.0,200.7139,201.0421,200.7139,200.849,3141.0
2020-12-29 11:45:00,208.13,208.13,207.95,207.95,1213.0,200.8973,200.8973,200.7235,200.7235,1213.0
2020-12-29 11:50:00,207.94,208.08,207.88,208.08,2300.0,200.7139,200.849,200.656,200.849,2300.0
2020-12-29 11:55:00,208.09,208.16,207.95,208.11,2600.0,200.8587,200.9262,200.7235,200.878,2600.0
2020-12-29 12:00:00,208.11,208.14,207.92,207.92,3721.0,200.878,200.9069,200.6946,200.6946,3721.0
2020-12-29 12:05:00,207.91,208.19,207.8,208.09,4516.0,200.6849,200.9552,200.5787,200.8587,4516.0
2020-12-29 12:10:00,208.2,208.2,208.05,208.13,1413.0,200.9648,200.9648,200.8201,200.8973,1413.0
2020-12-29 12:15:00,208.04,208.24,207.99,208.05,4825.0,200.8104,201.0035,200.7621,200.8201,4825.0
2020-12-29 12:20:00,208.1,208.1,207.74,207.77,4303.0,200.8683,200.8683,200.5208,200.5498,4303.0
2020-12-29 12:25:00,207.89,208.0,207.88,207.95,900.0,200.6656,200.7718,200.656,200.7235,900.0
2020-12-29 12:30:00,207.86,207.86,207.41,207.41,2724.0,200.6367,200.6367,200.2023,200.2023,2724.0
2020-12-29 12:35:00,207.44,207.5,207.28,207.33,2162.0,200.2313,200.2892,200.0768,200.1251,2162.0
2020-12-29 12:40:00,207.39,207.46,207.07,207.07,3121.0,200.183,200.2506,199.8741,199.8741,3121.0
2020-12-29 12:45:00,207.09,207.12,206.94,206.94,2405.0,199.8934,199.9224,199.7486,199.7486,2405.0
2020-12-29 12:50:00,207.02,207.08,206.88,207.06,3055.0,199.8258,199.8838,199.6907,199.8645,3055.0
2020-12-29 12:55:00,206.99,207.11,206.81,207.01,3008.0,199.7969,199.9127,199.6231,199.8162,3008.0
2020-12-29 13:00:00,206.95,207.05,206.83,206.97,2833.0,199.7583,199.8548,199.6425,199.7776,2833.0
2020-12-29 13:05:00,207.02,207.1,206.93,207.1,2228.0,199.8258,199.9031,199.739,199.9031,2228.0
2020-12-29 13:10:00,207.02,207.02,206.81,206.92,1759.0,199.8258,199.8258,199.6231,199.7293,1759.0
2020-12-29 13:15:00,206.94,207.05,206.89,207.05,3500.0,199.7486,199.8548,199.7004,199.8548,3500.0
2020-12-29 13:20:00,207.03,207.43,207.02,207.36,4517.0,199.8355,200.2216,199.8258,200.154,4517.0
2020-12-29 13:25:00,207.3,207.5,207.3,207.4,5739.0,200.0961,200.2892,200.0961,200.1926,5739.0
2020-12-29 13:30:00,207.46,207.54,207.44,207.51,3457.0,200.2506,200.3278,200.2313,200.2988,3457.0
2020-12-29 13:35:00,207.48,207.48,207.21,207.36,2075.0,200.2699,200.2699,200.0092,200.154,2075.0
2020-12-29 13:40:00,207.37,207.37,207.11,207.19,2821.0,200.1637,200.1637,199.9127,199.9899,2821.0
2020-12-29 13:45:00,207.19,207.25,207.13,207.17,3405.0,199.9899,200.0479,199.932,199.9706,3405.0
2020-12-29 13:50:00,207.19,207.36,207.18,207.36,1362.0,199.9899,200.154,199.9803,200.154,1362.0
2020-12-29 13:55:00,207.3,207.53,207.27,207.27,7447.0,200.0961,200.3181,200.0672,200.0672,7447.0
2020-12-29 14:00:00,207.25,207.27,207.06,207.13,3218.0,200.0479,200.0672,199.8645,199.932,3218.0
2020-12-29 14:05:00,207.14,207.23,207.06,207.06,2507.0,199.9417,200.0286,199.8645,199.8645,2507.0
2020-12-29 14:10:00,207.06,207.17,206.94,206.94,3439.0,199.8645,199.9706,199.7486,199.7486,3439.0
2020-12-29 14:15:00,207.02,207.17,206.95,207.17,3635.0,199.8258,199.9706,199.7583,199.9706,3635.0
2020-12-29 14:20:00,207.11,207.26,207.0,207.21,4227.0,199.9127,200.0575,199.8065,200.0092,4227.0
2020-12-29 14:25:00,207.18,207.18,207.02,207.02,3501.0,199.9803,199.9803,199.8258,199.8258,3501.0
2020-12-29 14:30:00,207.17,207.18,206.95,207.07,3824.0,199.9706,199.9803,199.7583,199.8741,3824.0
2020-12-29 14:35:00,207.07,207.15,206.99,207.02,3058.0,199.8741,199.9513,199.7969,199.8258,3058.0
2020-12-29 14:40:00,207.04,207.04,206.84,206.88,2827.0,199.8452,199.8452,199.6521,199.6907,2827.0
2020-12-29 14:45:00,206.84,206.84,206.67,206.68,2145.0,199.6521,199.6521,199.488,199.4977,2145.0
2020-12-29 14:50:00,206.66,206.79,206.63,206.79,3747.0,199.4784,199.6038,199.4494,199.6038,3747.0
2020-12-29 14:55:00,206.77,206.99,206.77,206.78,2079.0,199.5845,199.7969,199.5845,199.5942,2079.0
2020-12-29 15:00:00,206.76,207.03,206.76,206.92,2305.0,199.5749,199.8355,199.5749,199.7293,2305.0
2020-12-29 15:05:00,206.89,206.89,206.76,206.81,2174.0,199.7004,199.7004,199.5749,199.6231,2174.0
2020-12-29 15:10:00,206.89,207.01,206.89,206.99,2236.0,199.7004,199.8162,199.7004,199.7969,2236.0
2020-12-29 15:15:00,206.91,207.0,206.78,207.0,4995.0,199.7197,199.8065,199.5942,199.8065,4995.0
2020-12-29 15:20:00,207.03,207.31,206.99,207.14,4075.0,199.8355,200.1058,199.7969,199.9417,4075.0
2020-12-29 15:25:00,207.19,207.29,207.12,207.13,3316.0,199.9899,200.0865,199.9224,199.932,3316.0
2020-12-29 15:30:00,207.19,207.27,207.09,207.11,3732.0,199.9899,200.0672,199.8934,199.9127,3732.0
2020-12-29 15:35:00,207.09,207.12,207.02,207.08,2898.0,199.8934,199.9224,199.8258,199.8838,2898.0
2020-12-29 15:40:00,207.14,207.34,207.07,207.21,5219.0,199.9417,200.1347,199.8741,200.0092,5219.0
2020-12-29 15:45:00,207.18,207.24,207.08,207.11,5904.0,199.9803,200.0382,199.8838,199.9127,5904.0
2020-12-29 15:50:00,207.18,207.27,206.81,207.02,11484.0,199.9803,200.0672,199.6231,199.8258,11484.0
2020-12-29 15:55:00,207.07,207.07,206.85,206.91,26180.0,199.8741,199.8741,199.6618,199.7197,26180.0
2020-12-30 09:30:00,207.74,208.29,207.53,207.92,11121.0,200.5208,201.0517,200.3181,200.6946,11121.0
2020-12-30 09:35:00,208.13,208.49,207.98,208.19,3124.0,200.8973,201.2448,200.7525,200.9552,3124.0
2020-12-30 09:40:00,208.41,208.61,207.8,207.8,5742.0,201.1675,201.3606,200.5787,200.5787,5742.0
2020-12-30 09:45:00,208.12,208.45,207.94,208.11,4906.0,200.8876,201.2062,200.7139,200.878,4906.0
2020-12-30 09:50:00,208.31,208.41,207.73,208.3,4379.0,201.071,201.1675,200.5112,201.0614,4379.0
2020-12-30 09:55:00,208.47,208.47,208.03,208.32,3508.0,201.2255,201.2255,200.8008,201.0807,3508.0
2020-12-30 10:00:00,208.32,208.84,208.26,208.5,8283.0,201.0807,201.5826,201.0228,201.2544,8283.0
2020-12-30 10:05:00,208.76,209.13,208.68,208.72,2840.0,201.5054,201.8625,201.4282,201.4668,2840.0
2020-12-30 10:10:00,208.72,209.09,208.72,209.0,6089.0,201.4668,201.8239,201.4668,201.737,6089.0
2020-12-30 10:15:00,208.84,209.15,208.82,208.87,1832.0,201.5826,201.8818,201.5633,201.6116,1832.0
2020-12-30 10:20:00,208.81,208.9,208.55,208.63,2230.0,201.5536,201.6405,201.3027,201.3799,2230.0
2020-12-30 10:25:00,208.62,208.97,208.62,208.94,1708.0,201.3702,201.7081,201.3702,201.6791,1708.0
2020-12-30 10:30:00,208.85,209.09,208.76,209.02,3119.0,201.5923,201.8239,201.5054,201.7563,3119.0
2020-12-30 10:35:00,209.05,209.14,208.48,208.5,2728.0,201.7853,201.8722,201.2351,201.2544,2728.0
2020-12-30 10:40:00,208.51,208.8,208.46,208.56,3530.0,201.2641,201.544,201.2158,201.3123,3530.0
2020-12-30 10:45:00,208.46,208.74,208.46,208.74,850.0,201.2158,201.4861,201.2158,201.4861,850.0
2020-12-30 10:50:00,208.64,208.73,208.05,208.07,3950.0,201.3896,201.4764,200.8201,200.8394,3950.0
2020-12-30 10:55:00,208.08,208.57,208.04,208.24,2600.0,200.849,201.322,200.8104,201.0035,2600.0
2020-12-30 11:00:00,208.28,208.46,208.14,208.25,4099.0,201.0421,201.2158,200.9069,201.0131,4099.0
2020-12-30 11:05:00,208.38,208.55,208.21,208.25,4282.0,201.1386,201.3027,200.9745,201.0131,4282.0
2020-12-30 11:10:00,208.33,208.5,208.27,208.47,4131.0,201.0903,201.2544,201.0324,201.2255,4131.0
2020-12-30 11:15:00,208.38,208.44,208.18,208.33,4630.0,201.1386,201.1965,200.9455,201.0903,4630.0
2020-12-30 11:20:00,208.21,208.4,208.18,208.38,5622.0,200.9745,201.1579,200.9455,201.1386,5622.0
2020-12-30 11:25:00,208.39,208.52,208.03,208.03,4088.0,201.1482,201.2737,200.8008,200.8008,4088.0
2020-12-30 11:30:00,207.94,208.02,207.77,207.77,1505.0,200.7139,200.7911,200.5498,200.5498,1505.0
2020-12-30 11:35:00,207.82,207.96,207.71,207.84,1581.0,200.598,200.7332,200.4919,200.6174,1581.0
2020-12-30 11:40:00,207.76,208.02,207.55,207.55,2107.0,200.5401,200.7911,200.3374,200.3374,2107.0
2020-12-30 11:45:00,207.73,207.73,207.56,207.56,500.0,200.5112,200.5112,200.3471,200.3471,500.0
2020-12-30 11:50:00,207.55,207.59,207.4,207.4,1450.0,200.3374,200.376,200.1926,200.1926,1450.0
2020-12-30 11:55:00,207.42,207.57,207.28,207.51,5808.0,200.2119,200.3567,200.0768,200.2988,5808.0
2020-12-30 12:00:00,207.35,207.36,207.13,207.13,2715.0,200.1444,200.154,199.932,199.932,2715.0
2020-12-30 12:05:00,207.09,207.2,206.93,207.04,2883.0,199.8934,199.9996,199.739,199.8452,2883.0
2020-12-30 12:10:00,207.08,207.2,206.94,207.07,1682.0,199.8838,199.9996,199.7486,199.8741,1682.0
2020-12-30 12:15:00,206.99,207.27,206.98,207.09,3465.0,199.7969,200.0672,199.7872,199.8934,3465.0
2020-12-30 12:20:00,207.05,207.16,206.89,206.9,2487.0,199.8548,199.961,199.7004,199.71,2487.0
2020-12-30 12:25:00,206.98,207.2,206.97,207.02,4509.0,199.7872,199.9996,199.7776,199.8258,4509.0
2020-12-30 12:30:00,206.98,207.03,206.94,206.95,2101.0,199.7872,199.8355,199.7486,199.7583,2101.0
2020-12-30 12:35:00,207.13,207.25,207.03,207.05,2725.0,199.932,200.0479,199.8355,199.8548,2725.0
2020-12-30 12:40:00,206.94,207.03,206.8,207.03,2130.0,199.7486,199.8355,199.6135,199.8355,2130.0
2020-12-30 12:45:00,206.99,207.22,206.96,207.14,2561.0,199.7969,200.0189,199.7679,199.9417,2561.0
2020-12-30 12:50:00,207.16,207.2,206.93,207.03,1862.0,199.961,199.9996,199.739,199.8355,1862.0
2020-12-30 12:55:00,207.0,207.19,207.0,207.15,3474.0,199.8065,199.9899,199.8065,199.9513,3474.0
2020-12-30 13:00:00,207.19,207.6,207.16,207.34,3952.0,199.9899,200.3857,199.961,200.1347,3952.0
2020-12-30 13:05:00,207.4,207.48,207.27,207.46,1393.0,200.1926,200.2699,200.0672,200.2506,1393.0
2020-12-30 13:10:00,207.48,207.63,207.47,207.51,1807.0,200.2699,200.4147,200.2602,200.2988,1807.0
2020-12-30 13:15:00,207.48,207.49,207.26,207.32,3017.0,200.2699,200.2795,200.0575,200.1154,3017.0
2020-12-30 13:20:00,207.33,207.37,207.01,207.26,2754.0,200.1251,200.1637,199.8162,200.0575,2754.0
2020-12-30 13:25:00,207.16,207.46,207.15,207.16,3378.0,199.961,200.2506,199.9513,199.961,3378.0
2020-12-30 13:30:00,207.18,207.28,207.01,207.01,3380.0,199.9803,200.0768,199.8162,199.8162,3380.0
2020-12-30 13:35:00,207.07,207.51,207.07,207.51,3096.0,199.8741,200.2988,199.8741,200.2988,3096.0
2020-12-30 13:40:00,207.39,207.73,207.39,207.5,7887.0,200.183,200.5112,200.183,200.2892,7887.0
2020-12-30 13:45:00,207.56,207.79,207.48,207.7,6815.0,200.3471,200.5691,200.2699,200.4822,6815.0
2020-12-30 13:50:00,207.66,207.75,207.43,207.56,7928.0,200.4436,200.5305,200.2216,200.3471,7928.0
2020-12-30 13:55:00,207.56,207.83,207.33,207.81,12657.0,200.3471,200.6077,200.1251,200.5884,12657.0
2020-12-30 14:00:00,207.81,207.81,207.43,207.49,1400.0,200.5884,200.5884,200.2216,200.2795,1400.0
2020-12-30 14:05:00,207.44,207.44,207.14,207.17,2496.0,200.2313,200.2313,199.9417,199.9706,2496.0
2020-12-30 14:10:00,207.12,207.4,207.02,207.39,3535.0,199.9224,200.1926,199.8258,200.183,3535.0
2020-12-30 14:15:00,207.39,207.39,207.18,207.3,2646.0,200.183,200.183,199.9803,200.0961,2646.0
2020-12-30 14:20:00,207.35,207.42,207.18,207.18,2803.0,200.1444,200.2119,199.9803,199.9803,2803.0
2020-12-30 14:25:00,207.21,207.3,207.18,207.27,2454.0,200.0092,200.0961,199.9803,200.0672,2454.0
2020-12-30 14:30:00,207.29,207.36,207.16,207.16,3621.0,200.0865,200.154,199.961,199.961,3621.0
2020-12-30 14:35:00,207.23,207.23,206.97,207.06,4419.0,200.0286,200.0286,199.7776,199.8645,4419.0
2020-12-30 14:40:00,207.02,207.12,206.82,206.93,6001.0,199.8258,199.9224,199.6328,199.739,6001.0
2020-12-30 14:45:00,206.93,206.98,206.57,206.67,7835.0,199.739,199.7872,199.3915,199.488,7835.0
2020-12-30 14:50:00,206.68,207.0,206.63,207.0,10208.0,199.4977,199.8065,199.4494,199.8065,10208.0
2020-12-30 14:55:00,206.88,207.16,206.86,207.13,8850.0,199.6907,199.961,199.6714,199.932,8850.0
2020-12-30 15:00:00,207.1,207.21,207.05,207.14,6267.0,199.9031,200.0092,199.8548,199.9417,6267.0
2020-12-30 15:05:00,207.17,207.41,207.13,207.4,5344.0,199.9706,200.2023,199.932,200.1926,5344.0
2020-12-30 15:10:00,207.43,207.46,207.23,207.28,6671.0,200.2216,200.2506,200.0286,200.0768,6671.0
2020-12-30 15:15:00,207.42,207.53,207.41,207.53,1380.0,200.2119,200.3181,200.2023,200.3181,1380.0
2020-12-30 15:20:00,207.49,207.49,207.37,207.46,2690.0,200.2795,200.2795,200.1637,200.2506,2690.0
2020-12-30 15:25:00,207.48,207.51,207.19,207.28,6401.0,200.2699,200.2988,199.9899,200.0768,6401.0
2020-12-30 15:30:00,207.22,207.27,207.12,207.12,3303.0,200.0189,200.0672,199.9224,199.9224,3303.0
2020-12-30 15:35:00,207.11,207.13,206.66,206.74,4988.0,199.9127,199.932,199.4784,199.5556,4988.0
2020-12-30 15:40:00,206.77,206.85,206.54,206.54,7977.0,199.5845,199.6618,199.3625,199.3625,7977.0
2020-12-30 15:45:00,206.62,207.05,206.56,206.8,13668.0,199.4398,199.8548,199.3818,199.6135,13668.0
2020-12-30 15:50:00,206.72,207.16,206.72,207.14,13787.0,199.5363,199.961,199.5363,199.9417,13787.0
2020-12-30 15:55:00,207.0,207.14,206.61,206.71,46947.0,199.8065,199.9417,199.4301,199.5266,46947.0
2020-12-31 09:30:00,207.4,207.4,206.49,206.49,10780.0,200.1926,200.1926,199.3143,199.3143,10780.0
2020-12-31 09:35:00,206.18,206.89,206.18,206.74,2820.0,199.015,199.7004,199.015,199.5556,2820.0
2020-12-31 09:40:00,206.89,207.51,206.85,207.26,2382.0,199.7004,200.2988,199.6618,200.0575,2382.0
2020-12-31 09:45:00,207.45,207.88,207.45,207.76,3163.0,200.2409,200.656,200.2409,200.5401,3163.0
2020-12-31 09:50:00,207.6,207.93,207.59,207.69,5027.0,200.3857,200.7042,200.376,200.4726,5027.0
2020-12-31 09:55:00,207.75,208.03,207.71,208.02,4106.0,200.5305,200.8008,200.4919,200.7911,4106.0
2020-12-31 10:00:00,208.1,208.62,208.1,208.54,7182.0,200.8683,201.3702,200.8683,201.293,7182.0
2020-12-31 10:05:00,208.52,208.71,208.36,208.55,2785.0,201.2737,201.4571,201.1193,201.3027,2785.0
2020-12-31 10:10:00,208.48,208.48,208.09,208.09,1374.0,201.2351,201.2351,200.8587,200.8587,1374.0
2020-12-31 10:15:00,208.17,208.42,208.13,208.18,2669.0,200.9359,201.1772,200.8973,200.9455,2669.0
2020-12-31 10:20:00,208.28,208.6,208.27,208.52,2311.0,201.0421,201.3509,201.0324,201.2737,2311.0
2020-12-31 10:25:00,208.43,208.52,207.95,207.95,3616.0,201.1869,201.2737,200.7235,200.7235,3616.0
2020-12-31 10:30:00,208.03,208.36,208.02,208.26,2232.0,200.8008,201.1193,200.7911,201.0228,2232.0
2020-12-31 10:35:00,208.28,208.35,208.1,208.33,3040.0,201.0421,201.1096,200.8683,201.0903,3040.0
2020-12-31 10:40:00,208.39,208.46,208.1,208.14,6831.0,201.1482,201.2158,200.8683,200.9069,6831.0
2020-12-31 10:45:00,208.09,208.18,207.96,208.14,3484.0,200.8587,200.9455,200.7332,200.9069,3484.0
2020-12-31 10:50:00,208.03,208.07,207.67,207.67,2344.0,200.8008,200.8394,200.4533,200.4533,2344.0
2020-12-31 10:55:00,207.7,207.87,207.5,207.6,2728.0,200.4822,200.6463,200.2892,200.3857,2728.0
2020-12-31 11:00:00,207.61,207.81,207.59,207.7,2561.0,200.3953,200.5884,200.376,200.4822,2561.0
2020-12-31 11:05:00,207.78,208.03,207.78,207.96,1830.0,200.5594,200.8008,200.5594,200.7332,1830.0
2020-12-31 11:10:00,207.92,207.99,207.79,207.98,2960.0,200.6946,200.7621,200.5691,200.7525,2960.0
2020-12-31 11:15:00,207.93,208.18,207.93,208.05,1545.0,200.7042,200.9455,200.7042,200.8201,1545.0
2020-12-31 11:20:00,208.08,208.25,207.97,208.25,2891.0,200.849,201.0131,200.7428,201.0131,2891.0
2020-12-31 11:25:00,208.18,208.64,208.18,208.61,2449.0,200.9455,201.3896,200.9455,201.3606,2449.0
2020-12-31 11:30:00,208.67,208.67,208.14,208.19,3975.0,201.4185,201.4185,200.9069,200.9552,3975.0
2020-12-31 11:35:00,208.23,208.28,207.94,208.18,3563.0,200.9938,201.0421,200.7139,200.9455,3563.0
2020-12-31 11:40:00,208.23,208.32,208.17,208.3,1670.0,200.9938,201.0807,200.9359,201.0614,1670.0
2020-12-31 11:45:00,208.25,208.48,208.18,208.48,3469.0,201.0131,201.2351,200.9455,201.2351,3469.0
2020-12-31 11:50:00,208.46,208.68,208.46,208.52,4147.0,201.2158,201.4282,201.2158,201.2737,4147.0
2020-12-31 11:55:00,208.51,208.51,208.21,208.33,4416.0,201.2641,201.2641,200.9745,201.0903,4416.0
2020-12-31 12:00:00,208.33,208.8,208.27,208.77,1940.0,201.0903,201.544,201.0324,201.515,1940.0
2020-12-31 12:05:00,208.76,208.9,208.71,208.81,1950.0,201.5054,201.6405,201.4571,201.5536,1950.0
2020-12-31 12:10:00,208.72,208.98,208.72,208.75,4656.0,201.4668,201.7177,201.4668,201.4957,4656.0
2020-12-31 12:15:00,208.8,208.81,208.51,208.51,1903.0,201.544,201.5536,201.2641,201.2641,1903.0
2020-12-31 12:20:00,208.47,208.5,208.4,208.47,1613.0,201.2255,201.2544,201.1579,201.2255,1613.0
2020-12-31 12:25:00,208.51,208.74,208.5,208.71,3270.0,201.2641,201.4861,201.2544,201.4571,3270.0
2020-12-31 12:30:00,208.71,208.72,208.53,208.66,2058.0,201.4571,201.4668,201.2834,201.4089,2058.0
2020-12-31 12:35:00,208.68,209.08,208.62,208.92,12804.0,201.4282,201.8143,201.3702,201.6598,12804.0
2020-12-31 12:40:00,209.0,209.07,208.8,208.86,4304.0,201.737,201.8046,201.544,201.6019,4304.0
2020-12-31 12:45:00,208.84,208.84,208.66,208.77,2436.0,201.5826,201.5826,201.4089,201.515,2436.0
2020-12-31 12:50:00,208.78,208.79,208.69,208.69,1228.0,201.5247,201.5343,201.4378,201.4378,1228.0
2020-12-31 12:55:00,208.76,209.02,208.73,208.95,3894.0,201.5054,201.7563,201.4764,201.6888,3894.0
2020-12-31 13:00:00,208.94,209.08,208.86,209.0,3870.0,201.6791,201.8143,201.6019,201.737,3870.0
2020-12-31 13:05:00,209.0,209.09,208.83,209.0,8061.0,201.737,201.8239,201.573,201.737,8061.0
2020-12-31 13:10:00,208.99,209.03,208.93,208.93,2404.0,201.7274,201.766,201.6695,201.6695,2404.0
2020-12-31 13:15:00,209.01,209.16,209.0,209.16,2518.0,201.7467,201.8915,201.737,201.8915,2518.0
2020-12-31 13:20:00,209.07,209.08,208.97,209.07,3254.0,201.8046,201.8143,201.7081,201.8046,3254.0
2020-12-31 13:25:00,209.01,209.01,208.77,208.86,2113.0,201.7467,201.7467,201.515,201.6019,2113.0
2020-12-31 13:30:00,208.87,209.08,208.85,209.08,1559.0,201.6116,201.8143,201.5923,201.8143,1559.0
2020-12-31 13:35:00,209.08,209.08,208.98,209.01,2461.0,201.8143,201.8143,201.7177,201.7467,2461.0
2020-12-31 13:40:00,208.96,209.1,208.95,209.08,3602.0,201.6984,201.8336,201.6888,201.8143,3602.0
2020-12-31 13:45:00,209.0,209.08,208.85,208.95,6203.0,201.737,201.8143,201.5923,201.6888,6203.0
2020-12-31 13:50:00,209.02,209.15,208.96,209.07,3076.0,201.7563,201.8818,201.6984,201.8046,3076.0
2020-12-31 13:55:00,209.13,209.29,209.05,209.24,5777.0,201.8625,202.017,201.7853,201.9687,5777.0
2020-12-31 14:00:00,209.32,209.45,209.19,209.37,4331.0,202.0459,202.1714,201.9204,202.0942,4331.0
2020-12-31 14:05:00,209.3,209.48,208.96,209.48,8318.0,202.0266,202.2004,201.6984,202.2004,8318.0
2020-12-31 14:10:00,209.37,209.7,209.29,209.42,7998.0,202.0942,202.4127,202.017,202.1424,7998.0
2020-12-31 14:15:00,209.55,209.88,209.32,209.32,11833.0,202.2679,202.5865,202.0459,202.0459,11833.0
2020-12-31 14:20:00,209.37,209.39,209.16,209.16,5877.0,202.0942,202.1135,201.8915,201.8915,5877.0
2020-12-31 14:25:00,209.23,209.44,209.16,209.24,4147.0,201.9591,202.1618,201.8915,201.9687,4147.0
2020-12-31 14:30:00,209.24,209.62,209.16,209.62,6066.0,201.9687,202.3355,201.8915,202.3355,6066.0
2020-12-31 14:35:00,209.57,209.74,209.39,209.58,4663.0,202.2872,202.4513,202.1135,202.2969,4663.0
2020-12-31 14:40:00,209.58,209.97,209.58,209.66,3411.0,202.2969,202.6733,202.2969,202.3741,3411.0
2020-12-31 14:45:00,209.69,209.7,209.62,209.69,3386.0,202.4031,202.4127,202.3355,202.4031,3386.0
2020-12-31 14:50:00,209.74,209.93,209.68,209.75,4479.0,202.4513,202.6347,202.3934,202.461,4479.0
2020-12-31 14:55:00,209.86,209.86,209.7,209.83,2799.0,202.5672,202.5672,202.4127,202.5382,2799.0
2020-12-31 15:00:00,209.96,210.12,209.84,210.02,3342.0,202.6637,202.8181,202.5479,202.7216,3342.0
2020-12-31 15:05:00,210.01,210.25,210.0,210.2,5431.0,202.7119,202.9436,202.7023,202.8953,5431.0
2020-12-31 15:10:00,210.3,210.72,210.29,210.57,6708.0,202.9919,203.3973,202.9822,203.2525,6708.0
2020-12-31 15:15:00,210.58,210.94,210.47,210.69,4838.0,203.2621,203.6096,203.156,203.3683,4838.0
2020-12-31 15:20:00,210.69,211.55,210.63,210.83,43812.0,203.3683,204.1984,203.3104,203.5034,43812.0
2020-12-31 15:25:00,210.73,210.97,210.73,210.85,6207.0,203.4069,203.6386,203.4069,203.5228,6207.0
2020-12-31 15:30:00,210.86,211.01,210.69,210.87,8411.0,203.5324,203.6772,203.3683,203.5421,8411.0
2020-12-31 15:35:00,210.99,211.03,210.8,210.91,6592.0,203.6579,203.6965,203.4745,203.5807,6592.0
2020-12-31 15:40:00,210.8,210.8,210.46,210.68,6233.0,203.4745,203.4745,203.1463,203.3587,6233.0
2020-12-31 15:45:00,210.5,210.81,210.34,210.52,18755.0,203.1849,203.4841,203.0305,203.2042,18755.0
2020-12-31 15:50:00,210.71,211.34,210.42,211.23,20161.0,203.3876,203.9957,203.1077,203.8895,20161.0
2020-12-31 15:55:00,211.21,211.51,210.57,211.15,98381.0,203.8702,204.1598,203.2525,203.8123,98381.0
2021-01-04 09:30:00,210.89,212.0,208.32,208.34,49902.0,203.5614,204.6328,201.0807,201.1,49902.0
2021-01-04 09:35:00,208.32,208.84,207.54,207.65,13538.0,201.0807,201.5826,200.3278,200.434,13538.0
2021-01-04 09:40:00,207.78,208.04,206.86,208.04,32516.0,200.5594,200.8104,199.6714,200.8104,32516.0
2021-01-04 09:45:00,207.91,208.43,207.62,208.24,22065.0,200.6849,201.1869,200.405,201.0035,22065.0
2021-01-04 09:50:00,208.46,208.69,207.7,207.98,39489.0,201.2158,201.4378,200.4822,200.7525,39489.0
2021-01-04 09:55:00,207.91,208.95,207.75,208.67,18765.0,200.6849,201.6888,200.5305,201.4185,18765.0
2021-01-04 10:00:00,208.58,208.91,208.27,208.57,13812.0,201.3316,201.6502,201.0324,201.322,13812.0
2021-01-04 10:05:00,208.61,208.61,207.55,208.02,41719.0,201.3606,201.3606,200.3374,200.7911,41719.0
2021-01-04 10:10:00,207.91,208.4,207.76,208.1,5729.0,200.6849,201.1579,200.5401,200.8683,5729.0
2021-01-04 10:15:00,208.2,208.31,207.95,207.95,7494.0,200.9648,201.071,200.7235,200.7235,7494.0
2021-01-04 10:20:00,207.96,208.05,207.83,208.01,2927.0,200.7332,200.8201,200.6077,200.7814,2927.0
2021-01-04 10:25:00,207.82,207.87,207.43,207.43,5853.0,200.598,200.6463,200.2216,200.2216,5853.0
2021-01-04 10:30:00,207.59,207.68,207.17,207.27,21717.0,200.376,200.4629,199.9706,200.0672,21717.0
2021-01-04 10:35:00,207.17,207.17,206.59,206.88,7823.0,199.9706,199.9706,199.4108,199.6907,7823.0
2021-01-04 10:40:00,206.72,207.05,206.65,206.87,5618.0,199.5363,199.8548,199.4687,199.6811,5618.0
2021-01-04 10:45:00,206.87,207.0,206.74,206.92,5494.0,199.6811,199.8065,199.5556,199.7293,5494.0
2021-01-04 10:50:00,206.94,206.99,206.78,206.87,28679.0,199.7486,199.7969,199.5942,199.6811,28679.0
2021-01-04 10:55:00,206.86,206.88,206.24,206.37,9565.0,199.6714,199.6907,199.073,199.1984,9565.0
2021-01-04 11:00:00,206.34,206.63,206.0,206.15,6452.0,199.1695,199.4494,198.8413,198.9861,6452.0
2021-01-04 11:05:00,206.28,206.39,205.08,205.08,4062.0,199.1116,199.2177,197.9533,197.9533,4062.0
2021-01-04 11:10:00,205.07,206.06,205.07,206.06,9846.0,197.9436,198.8992,197.9436,198.8992,9846.0
2021-01-04 11:15:00,205.72,206.03,205.58,206.03,5358.0,198.571,198.8703,198.4359,198.8703,5358.0
2021-01-04 11:20:00,206.03,206.18,205.87,205.9,6794.0,198.8703,199.015,198.7158,198.7448,6794.0
2021-01-04 11:25:00,205.84,206.16,205.7,206.13,7749.0,198.6869,198.9957,198.5517,198.9668,7749.0
2021-01-04 11:30:00,206.17,206.19,205.7,205.88,11700.0,199.0054,199.0247,198.5517,198.7255,11700.0
2021-01-04 11:35:00,205.8,206.01,205.7,205.96,6053.0,198.6482,198.8509,198.5517,198.8027,6053.0
2021-01-04 11:40:00,205.87,206.15,205.83,206.02,3371.0,198.7158,198.9861,198.6772,198.8606,3371.0
2021-01-04 11:45:00,205.92,206.11,205.7,205.82,15256.0,198.7641,198.9475,198.5517,198.6676,15256.0
2021-01-04 11:50:00,205.92,205.93,205.51,205.7,13213.0,198.7641,198.7737,198.3683,198.5517,13213.0
2021-01-04 11:55:00,205.63,205.85,205.46,205.59,7697.0,198.4842,198.6965,198.3201,198.4455,7697.0
2021-01-04 12:00:00,205.52,205.63,204.89,205.07,9212.0,198.378,198.4842,197.7699,197.9436,9212.0
2021-01-04 12:05:00,205.2,205.2,204.54,204.54,7058.0,198.0691,198.0691,197.432,197.432,7058.0
2021-01-04 12:10:00,204.67,204.82,204.38,204.38,3739.0,197.5575,197.7023,197.2776,197.2776,3739.0
2021-01-04 12:15:00,204.37,204.74,204.14,204.74,2439.0,197.2679,197.6251,197.0459,197.6251,2439.0
2021-01-04 12:20:00,204.65,204.88,204.54,204.72,4004.0,197.5382,197.7602,197.432,197.6058,4004.0
2021-01-04 12:25:00,204.68,204.8,204.58,204.8,2658.0,197.5672,197.683,197.4706,197.683,2658.0
2021-01-04 12:30:00,204.69,204.69,204.34,204.65,4161.0,197.5768,197.5768,197.239,197.5382,4161.0
2021-01-04 12:35:00,204.44,204.54,204.07,204.25,5251.0,197.3355,197.432,196.9784,197.1521,5251.0
2021-01-04 12:40:00,204.22,204.27,203.93,203.93,4702.0,197.1232,197.1714,196.8432,196.8432,4702.0
2021-01-04 12:45:00,203.98,204.1,203.7,203.81,5942.0,196.8915,197.0073,196.6212,196.7274,5942.0
2021-01-04 12:50:00,203.72,204.69,203.72,204.69,19773.0,196.6405,197.5768,196.6405,197.5768,19773.0
2021-01-04 12:55:00,204.58,204.6,204.36,204.48,6386.0,197.4706,197.4899,197.2583,197.3741,6386.0
2021-01-04 13:00:00,204.34,204.6,204.14,204.14,8596.0,197.239,197.4899,197.0459,197.0459,8596.0
2021-01-04 13:05:00,203.98,204.5,203.98,204.22,4175.0,196.8915,197.3934,196.8915,197.1232,4175.0
2021-01-04 13:10:00,204.3,204.47,204.26,204.27,1890.0,197.2004,197.3645,197.1618,197.1714,1890.0
2021-01-04 13:15:00,204.38,204.8,204.32,204.52,3738.0,197.2776,197.683,197.2197,197.4127,3738.0
2021-01-04 13:20:00,204.53,204.92,204.49,204.92,10104.0,197.4224,197.7988,197.3838,197.7988,10104.0
2021-01-04 13:25:00,204.84,204.9,204.65,204.82,5341.0,197.7216,197.7795,197.5382,197.7023,5341.0
2021-01-04 13:30:00,204.76,204.84,204.67,204.75,6974.0,197.6444,197.7216,197.5575,197.6347,6974.0
2021-01-04 13:35:00,204.79,204.8,204.48,204.57,10109.0,197.6733,197.683,197.3741,197.461,10109.0
2021-01-04 13:40:00,204.73,204.77,204.35,204.52,5149.0,197.6154,197.654,197.2486,197.4127,5149.0
2021-01-04 13:45:00,204.6,204.63,204.27,204.37,7051.0,197.4899,197.5189,197.1714,197.2679,7051.0
2021-01-04 13:50:00,204.52,204.65,204.36,204.59,8367.0,197.4127,197.5382,197.2583,197.4803,8367.0
2021-01-04 13:55:00,204.59,205.09,204.58,204.94,19318.0,197.4803,197.9629,197.4706,197.8181,19318.0
2021-01-04 14:00:00,204.89,205.04,204.76,204.86,12037.0,197.7699,197.9147,197.6444,197.7409,12037.0
2021-01-04 14:05:00,204.9,204.93,204.36,204.43,14882.0,197.7795,197.8085,197.2583,197.3259,14882.0
2021-01-04 14:10:00,204.48,204.64,204.36,204.58,7881.0,197.3741,197.5286,197.2583,197.4706,7881.0
2021-01-04 14:15:00,204.58,204.69,204.42,204.58,16257.0,197.4706,197.5768,197.3162,197.4706,16257.0
2021-01-04 14:20:00,204.47,204.83,204.38,204.8,8605.0,197.3645,197.712,197.2776,197.683,8605.0
2021-01-04 14:25:00,204.8,205.0,204.59,204.85,9067.0,197.683,197.876,197.4803,197.7313,9067.0
2021-01-04 14:30:00,204.56,204.69,204.3,204.33,11816.0,197.4513,197.5768,197.2004,197.2293,11816.0
2021-01-04 14:35:00,204.38,204.55,204.23,204.5,13181.0,197.2776,197.4417,197.1328,197.3934,13181.0
2021-01-04 14:40:00,204.6,204.69,204.3,204.38,10325.0,197.4899,197.5768,197.2004,197.2776,10325.0
2021-01-04 14:45:00,204.38,204.51,204.24,204.29,14761.0,197.2776,197.4031,197.1425,197.1907,14761.0
2021-01-04 14:50:00,204.3,204.31,203.91,203.91,7629.0,197.2004,197.21,196.8239,196.8239,7629.0
2021-01-04 14:55:00,203.84,204.46,203.82,204.21,6540.0,196.7564,197.3548,196.7371,197.1135,6540.0
2021-01-04 15:00:00,204.24,204.39,203.67,203.67,4329.0,197.1425,197.2872,196.5923,196.5923,4329.0
2021-01-04 15:05:00,203.58,204.24,203.57,204.0,5444.0,196.5054,197.1425,196.4957,196.9108,5444.0
2021-01-04 15:10:00,204.04,204.32,203.98,204.32,5750.0,196.9494,197.2197,196.8915,197.2197,5750.0
2021-01-04 15:15:00,204.47,204.5,204.05,204.19,6508.0,197.3645,197.3934,196.9591,197.0942,6508.0
2021-01-04 15:20:00,204.23,204.38,204.09,204.17,7955.0,197.1328,197.2776,196.9977,197.0749,7955.0
2021-01-04 15:25:00,204.17,204.29,204.08,204.2,14930.0,197.0749,197.1907,196.988,197.1038,14930.0
2021-01-04 15:30:00,204.16,204.57,204.03,204.46,11759.0,197.0652,197.461,196.9398,197.3548,11759.0
2021-01-04 15:35:00,204.5,205.21,204.46,204.98,26463.0,197.3934,198.0787,197.3548,197.8567,26463.0
2021-01-04 15:40:00,205.01,205.26,204.97,205.11,14406.0,197.8857,198.127,197.8471,197.9822,14406.0
2021-01-04 15:45:00,205.17,205.31,205.16,205.28,7170.0,198.0401,198.1753,198.0305,198.1463,7170.0
2021-01-04 15:50:00,205.33,205.36,205.04,205.08,24797.0,198.1946,198.2235,197.9147,197.9533,24797.0
2021-01-04 15:55:00,205.15,205.15,204.41,204.56,58328.0,198.0208,198.0208,197.3065,197.4513,58328.0
2021-01-05 09:30:00,205.25,206.47,204.68,205.52,32704.0,198.1174,199.295,197.5672,198.378,32704.0
2021-01-05 09:35:00,205.55,205.86,204.83,205.39,7524.0,198.4069,198.7062,197.712,198.2525,7524.0
2021-01-05 09:40:00,205.48,205.7,204.88,204.88,6771.0,198.3394,198.5517,197.7602,197.7602,6771.0
2021-01-05 09:45:00,204.97,205.79,204.96,205.38,10615.0,197.8471,198.6386,197.8374,198.2428,10615.0
2021-01-05 09:50:00,205.51,205.51,204.6,204.6,8697.0,198.3683,198.3683,197.4899,197.4899,8697.0
2021-01-05 09:55:00,204.61,205.0,204.34,204.34,8135.0,197.4996,197.876,197.239,197.239,8135.0
2021-01-05 10:00:00,204.41,205.45,204.41,204.98,14815.0,197.3065,198.3104,197.3065,197.8567,14815.0
2021-01-05 10:05:00,204.92,205.0,204.05,204.31,39998.0,197.7988,197.876,196.9591,197.21,39998.0
2021-01-05 10:10:00,204.29,204.91,204.21,204.22,8003.0,197.1907,197.7892,197.1135,197.1232,8003.0
2021-01-05 10:15:00,204.35,204.56,203.39,203.39,10128.0,197.2486,197.4513,196.322,196.322,10128.0
2021-01-05 10:20:00,203.61,203.7,203.33,203.55,6878.0,196.5344,196.6212,196.2641,196.4764,6878.0
2021-01-05 10:25:00,203.52,204.24,203.52,203.89,6016.0,196.4475,197.1425,196.4475,196.8046,6016.0
2021-01-05 10:30:00,204.05,204.06,203.17,203.2,3625.0,196.9591,196.9687,196.1096,196.1386,3625.0
2021-01-05 10:35:00,203.2,203.26,202.5,202.74,8338.0,196.1386,196.1965,195.4629,195.6946,8338.0
2021-01-05 10:40:00,202.9,202.99,202.07,202.19,8406.0,195.849,195.9359,195.0479,195.1637,8406.0
2021-01-05 10:45:00,202.28,203.21,202.19,202.97,14866.0,195.2506,196.1483,195.1637,195.9166,14866.0
2021-01-05 10:50:00,202.91,203.58,202.89,203.48,8285.0,195.8587,196.5054,195.8394,196.4089,8285.0
2021-01-05 10:55:00,203.34,203.61,202.51,202.55,10356.0,196.2737,196.5344,195.4726,195.5112,10356.0
2021-01-05 11:00:00,202.67,202.91,202.41,202.52,13384.0,195.627,195.8587,195.3761,195.4822,13384.0
2021-01-05 11:05:00,202.46,202.91,202.39,202.69,13978.0,195.4243,195.8587,195.3567,195.6463,13978.0
2021-01-05 11:10:00,202.71,203.52,202.68,203.26,13558.0,195.6656,196.4475,195.6367,196.1965,13558.0
2021-01-05 11:15:00,203.17,203.53,202.99,203.48,17004.0,196.1096,196.4571,195.9359,196.4089,17004.0
2021-01-05 11:20:00,203.48,203.76,203.27,203.73,7596.0,196.4089,196.6791,196.2062,196.6502,7596.0
2021-01-05 11:25:00,203.8,203.95,203.59,203.91,6803.0,196.7177,196.8625,196.515,196.8239,6803.0
2021-01-05 11:30:00,203.93,204.11,203.47,203.98,11283.0,196.8432,197.017,196.3992,196.8915,11283.0
2021-01-05 11:35:00,204.0,204.26,203.94,204.18,9716.0,196.9108,197.1618,196.8529,197.0845,9716.0
2021-01-05 11:40:00,204.24,204.53,203.96,204.53,15377.0,197.1425,197.4224,196.8722,197.4224,15377.0
2021-01-05 11:45:00,204.59,204.66,204.43,204.55,7451.0,197.4803,197.5479,197.3259,197.4417,7451.0
2021-01-05 11:50:00,204.49,204.84,204.49,204.56,5487.0,197.3838,197.7216,197.3838,197.4513,5487.0
2021-01-05 11:55:00,204.54,204.73,204.39,204.46,8133.0,197.432,197.6154,197.2872,197.3548,8133.0
2021-01-05 12:00:00,204.39,204.79,204.39,204.71,6912.0,197.2872,197.6733,197.2872,197.5961,6912.0
2021-01-05 12:05:00,204.71,205.18,204.7,205.05,6212.0,197.5961,198.0498,197.5865,197.9243,6212.0
2021-01-05 12:10:00,205.17,205.62,204.82,204.82,12755.0,198.0401,198.4745,197.7023,197.7023,12755.0
2021-01-05 12:15:00,204.82,205.02,204.44,204.95,9966.0,197.7023,197.8954,197.3355,197.8278,9966.0
2021-01-05 12:20:00,204.81,205.11,204.74,205.02,4201.0,197.6926,197.9822,197.6251,197.8954,4201.0
2021-01-05 12:25:00,205.01,205.06,204.75,204.94,6604.0,197.8857,197.934,197.6347,197.8181,6604.0
2021-01-05 12:30:00,204.89,205.23,204.83,205.16,8760.0,197.7699,198.0981,197.712,198.0305,8760.0
2021-01-05 12:35:00,205.12,205.2,204.99,205.11,5003.0,197.9919,198.0691,197.8664,197.9822,5003.0
2021-01-05 12:40:00,205.14,205.33,204.85,204.95,6527.0,198.0112,198.1946,197.7313,197.8278,6527.0
2021-01-05 12:45:00,205.02,205.35,204.94,205.23,6498.0,197.8954,198.2139,197.8181,198.0981,6498.0
2021-01-05 12:50:00,205.15,205.31,205.08,205.15,6711.0,198.0208,198.1753,197.9533,198.0208,6711.0
2021-01-05 12:55:00,205.22,205.46,205.11,205.18,9404.0,198.0884,198.3201,197.9822,198.0498,9404.0
2021-01-05 13:00:00,205.19,205.35,205.18,205.33,11898.0,198.0594,198.2139,198.0498,198.1946,11898.0
2021-01-05 13:05:00,205.28,205.39,205.16,205.19,6732.0,198.1463,198.2525,198.0305,198.0594,6732.0
2021-01-05 13:10:00,205.21,205.4,205.04,205.05,11366.0,198.0787,198.2621,197.9147,197.9243,11366.0
2021-01-05 13:15:00,205.15,205.21,204.81,204.81,5698.0,198.0208,198.0787,197.6926,197.6926,5698.0
2021-01-05 13:20:00,204.78,204.79,204.48,204.54,5189.0,197.6637,197.6733,197.3741,197.432,5189.0
2021-01-05 13:25:00,204.53,204.59,204.25,204.25,8618.0,197.4224,197.4803,197.1521,197.1521,8618.0
2021-01-05 13:30:00,204.29,204.54,204.23,204.53,6852.0,197.1907,197.432,197.1328,197.4224,6852.0
2021-01-05 13:35:00,204.47,204.55,204.3,204.41,8505.0,197.3645,197.4417,197.2004,197.3065,8505.0
2021-01-05 13:40:00,204.43,204.57,204.31,204.46,14415.0,197.3259,197.461,197.21,197.3548,14415.0
2021-01-05 13:45:00,204.55,204.77,204.47,204.65,8459.0,197.4417,197.654,197.3645,197.5382,8459.0
2021-01-05 13:50:00,204.57,204.66,204.49,204.52,12903.0,197.461,197.5479,197.3838,197.4127,12903.0
2021-01-05 13:55:00,204.59,204.84,204.43,204.43,8855.0,197.4803,197.7216,197.3259,197.3259,8855.0
2021-01-05 14:00:00,204.49,205.12,204.44,204.86,13672.0,197.3838,197.9919,197.3355,197.7409,13672.0
2021-01-05 14:05:00,204.93,205.39,204.87,205.11,10319.0,197.8085,198.2525,197.7506,197.9822,10319.0
2021-01-05 14:10:00,205.06,205.33,204.84,204.98,7939.0,197.934,198.1946,197.7216,197.8567,7939.0
2021-01-05 14:15:00,204.88,205.08,204.77,204.84,7065.0,197.7602,197.9533,197.654,197.7216,7065.0
2021-01-05 14:20:00,204.79,204.89,204.63,204.77,7932.0,197.6733,197.7699,197.5189,197.654,7932.0
2021-01-05 14:25:00,204.81,204.97,204.8,204.87,11109.0,197.6926,197.8471,197.683,197.7506,11109.0
2021-01-05 14:30:00,204.91,205.03,204.65,204.66,11601.0,197.7892,197.905,197.5382,197.5479,11601.0
2021-01-05 14:35:00,204.73,204.86,204.56,204.61,10559.0,197.6154,197.7409,197.4513,197.4996,10559.0
2021-01-05 14:40:00,204.62,204.63,204.04,204.04,14306.0,197.5093,197.5189,196.9494,196.9494,14306.0
2021-01-05 14:45:00,204.13,204.13,203.93,203.98,8741.0,197.0363,197.0363,196.8432,196.8915,8741.0
2021-01-05 14:50:00,204.02,204.37,203.93,204.3,10460.0,196.9301,197.2679,196.8432,197.2004,10460.0
2021-01-05 14:55:00,204.3,204.46,204.02,204.14,13410.0,197.2004,197.3548,196.9301,197.0459,13410.0
2021-01-05 15:00:00,204.24,204.45,204.19,204.41,11954.0,197.1425,197.3452,197.0942,197.3065,11954.0
2021-01-05 15:05:00,204.39,204.76,204.24,204.7,12484.0,197.2872,197.6444,197.1425,197.5865,12484.0
2021-01-05 15:10:00,204.64,204.89,204.49,204.53,12273.0,197.5286,197.7699,197.3838,197.4224,12273.0
2021-01-05 15:15:00,204.55,204.66,204.24,204.24,7701.0,197.4417,197.5479,197.1425,197.1425,7701.0
2021-01-05 15:20:00,204.24,204.55,204.1,204.4,11952.0,197.1425,197.4417,197.0073,197.2969,11952.0
2021-01-05 15:25:00,204.43,204.44,204.11,204.24,12481.0,197.3259,197.3355,197.017,197.1425,12481.0
2021-01-05 15:30:00,204.21,204.29,203.97,204.01,8949.0,197.1135,197.1907,196.8818,196.9205,8949.0
2021-01-05 15:35:00,204.06,204.25,203.89,204.05,13775.0,196.9687,197.1521,196.8046,196.9591,13775.0
2021-01-05 15:40:00,204.01,204.75,203.97,204.61,13405.0,196.9205,197.6347,196.8818,197.4996,13405.0
2021-01-05 15:45:00,204.6,204.73,204.34,204.51,19584.0,197.4899,197.6154,197.239,197.4031,19584.0
2021-01-05 15:50:00,204.6,204.72,204.18,204.43,21479.0,197.4899,197.6058,197.0845,197.3259,21479.0
2021-01-05 15:55:00,204.37,204.4,203.92,204.22,47205.0,197.2679,197.2969,196.8336,197.1232,47205.0
2021-01-06 09:30:00,205.27,205.52,203.23,203.33,18436.0,198.1367,198.378,196.1676,196.2641,18436.0
2021-01-06 09:35:00,203.31,204.23,203.01,203.64,14627.0,196.2448,197.1328,195.9552,196.5633,14627.0
2021-01-06 09:40:00,203.66,204.78,203.65,204.42,6758.0,196.5826,197.6637,196.573,197.3162,6758.0
2021-01-06 09:45:00,204.33,204.53,203.78,204.24,11922.0,197.2293,197.4224,196.6984,197.1425,11922.0
2021-01-06 09:50:00,204.31,205.07,204.07,204.87,7156.0,197.21,197.9436,196.9784,197.7506,7156.0
2021-01-06 09:55:00,204.77,204.96,204.17,204.54,10005.0,197.654,197.8374,197.0749,197.432,10005.0
2021-01-06 10:00:00,204.58,204.8,203.72,204.02,7049.0,197.4706,197.683,196.6405,196.9301,7049.0
2021-01-06 10:05:00,204.36,204.76,203.73,204.76,10823.0,197.2583,197.6444,196.6502,197.6444,10823.0
2021-01-06 10:10:00,204.6,204.72,203.77,204.38,9124.0,197.4899,197.6058,196.6888,197.2776,9124.0
2021-01-06 10:15:00,204.2,204.45,203.93,203.98,8363.0,197.1038,197.3452,196.8432,196.8915,8363.0
2021-01-06 10:20:00,204.01,204.38,203.84,204.38,7062.0,196.9205,197.2776,196.7564,197.2776,7062.0
2021-01-06 10:25:00,204.39,204.41,203.85,204.26,7676.0,197.2872,197.3065,196.766,197.1618,7676.0
2021-01-06 10:30:00,204.47,204.94,204.4,204.76,13418.0,197.3645,197.8181,197.2969,197.6444,13418.0
2021-01-06 10:35:00,204.64,204.99,204.57,204.57,15677.0,197.5286,197.8664,197.461,197.461,15677.0
2021-01-06 10:40:00,204.61,205.1,204.56,205.0,6449.0,197.4996,197.9726,197.4513,197.876,6449.0
2021-01-06 10:45:00,204.99,205.27,204.92,205.1,13636.0,197.8664,198.1367,197.7988,197.9726,13636.0
2021-01-06 10:50:00,205.18,205.32,204.95,205.14,8013.0,198.0498,198.1849,197.8278,198.0112,8013.0
2021-01-06 10:55:00,205.09,205.4,205.01,205.12,8062.0,197.9629,198.2621,197.8857,197.9919,8062.0
2021-01-06 11:00:00,205.27,205.56,205.03,205.28,5589.0,198.1367,198.4166,197.905,198.1463,5589.0
2021-01-06 11:05:00,205.28,206.21,205.17,206.15,11660.0,198.1463,199.044,198.0401,198.9861,11660.0
2021-01-06 11:10:00,206.3,206.58,205.7,206.56,19965.0,199.1309,199.4011,198.5517,199.3818,19965.0
2021-01-06 11:15:00,206.46,206.88,206.31,206.72,25112.0,199.2853,199.6907,199.1405,199.5363,25112.0
2021-01-06 11:20:00,206.8,206.89,206.38,206.81,13368.0,199.6135,199.7004,199.2081,199.6231,13368.0
2021-01-06 11:25:00,206.81,207.14,206.79,206.92,7926.0,199.6231,199.9417,199.6038,199.7293,7926.0
2021-01-06 11:30:00,206.86,206.99,206.51,206.52,21636.0,199.6714,199.7969,199.3336,199.3432,21636.0
2021-01-06 11:35:00,206.52,206.52,206.07,206.24,7208.0,199.3432,199.3432,198.9089,199.073,7208.0
2021-01-06 11:40:00,206.27,206.32,205.84,206.13,12175.0,199.1019,199.1502,198.6869,198.9668,12175.0
2021-01-06 11:45:00,206.17,206.64,206.09,206.48,13233.0,199.0054,199.4591,198.9282,199.3046,13233.0
2021-01-06 11:50:00,206.32,206.57,206.13,206.46,6245.0,199.1502,199.3915,198.9668,199.2853,6245.0
2021-01-06 11:55:00,206.55,206.75,206.21,206.29,10941.0,199.3722,199.5652,199.044,199.1212,10941.0
2021-01-06 12:00:00,206.25,206.68,206.24,206.25,7897.0,199.0826,199.4977,199.073,199.0826,7897.0
2021-01-06 12:05:00,206.31,206.4,205.98,206.11,10667.0,199.1405,199.2274,198.822,198.9475,10667.0
2021-01-06 12:10:00,206.15,206.25,205.82,206.07,13141.0,198.9861,199.0826,198.6676,198.9089,13141.0
2021-01-06 12:15:00,206.06,206.21,205.86,206.06,6114.0,198.8992,199.044,198.7062,198.8992,6114.0
2021-01-06 12:20:00,206.13,206.27,205.84,205.89,4529.0,198.9668,199.1019,198.6869,198.7351,4529.0
2021-01-06 12:25:00,205.9,206.33,205.9,206.15,6369.0,198.7448,199.1598,198.7448,198.9861,6369.0
2021-01-06 12:30:00,206.14,206.41,206.13,206.27,6374.0,198.9764,199.237,198.9668,199.1019,6374.0
2021-01-06 12:35:00,206.29,206.42,206.18,206.36,9542.0,199.1212,199.2467,199.015,199.1888,9542.0
2021-01-06 12:40:00,206.4,206.4,206.18,206.19,4148.0,199.2274,199.2274,199.015,199.0247,4148.0
2021-01-06 12:45:00,206.2,206.55,206.19,206.49,10447.0,199.0343,199.3722,199.0247,199.3143,10447.0
2021-01-06 12:50:00,206.41,206.51,206.27,206.47,10608.0,199.237,199.3336,199.1019,199.295,10608.0
2021-01-06 12:55:00,206.45,206.51,206.14,206.4,9775.0,199.2757,199.3336,198.9764,199.2274,9775.0
2021-01-06 13:00:00,206.4,206.76,206.37,206.65,7604.0,199.2274,199.5749,199.1984,199.4687,7604.0
2021-01-06 13:05:00,206.75,206.75,206.4,206.4,5844.0,199.5652,199.5652,199.2274,199.2274,5844.0
2021-01-06 13:10:00,206.4,206.52,206.18,206.31,8849.0,199.2274,199.3432,199.015,199.1405,8849.0
2021-01-06 13:15:00,206.33,206.48,206.2,206.38,7528.0,199.1598,199.3046,199.0343,199.2081,7528.0
2021-01-06 13:20:00,206.41,206.5,206.25,206.44,7575.0,199.237,199.3239,199.0826,199.266,7575.0
2021-01-06 13:25:00,206.39,206.64,206.38,206.46,6847.0,199.2177,199.4591,199.2081,199.2853,6847.0
2021-01-06 13:30:00,206.54,206.63,206.5,206.6,10414.0,199.3625,199.4494,199.3239,199.4204,10414.0
2021-01-06 13:35:00,206.54,206.54,206.27,206.33,6307.0,199.3625,199.3625,199.1019,199.1598,6307.0
2021-01-06 13:40:00,206.39,206.63,206.19,206.49,7395.0,199.2177,199.4494,199.0247,199.3143,7395.0
2021-01-06 13:45:00,206.48,206.97,206.48,206.56,6793.0,199.3046,199.7776,199.3046,199.3818,6793.0
2021-01-06 13:50:00,206.56,206.61,206.42,206.43,5020.0,199.3818,199.4301,199.2467,199.2564,5020.0
2021-01-06 13:55:00,206.44,206.79,206.44,206.76,7042.0,199.266,199.6038,199.266,199.5749,7042.0
2021-01-06 14:00:00,206.82,207.0,206.73,206.73,7207.0,199.6328,199.8065,199.5459,199.5459,7207.0
2021-01-06 14:05:00,206.67,207.02,206.66,206.86,10042.0,199.488,199.8258,199.4784,199.6714,10042.0
2021-01-06 14:10:00,206.78,206.96,206.69,206.78,11760.0,199.5942,199.7679,199.5073,199.5942,11760.0
2021-01-06 14:15:00,206.69,206.81,206.34,206.74,20973.0,199.5073,199.6231,199.1695,199.5556,20973.0
2021-01-06 14:20:00,206.74,207.08,206.71,206.8,13689.0,199.5556,199.8838,199.5266,199.6135,13689.0
2021-01-06 14:25:00,206.8,206.94,206.57,206.84,14791.0,199.6135,199.7486,199.3915,199.6521,14791.0
2021-01-06 14:30:00,206.84,207.79,206.83,207.61,13405.0,199.6521,200.5691,199.6425,200.3953,13405.0
2021-01-06 14:35:00,207.63,207.69,206.78,207.17,13190.0,200.4147,200.4726,199.5942,199.9706,13190.0
2021-01-06 14:40:00,207.02,207.9,207.01,207.67,11520.0,199.8258,200.6753,199.8162,200.4533,11520.0
2021-01-06 14:45:00,207.64,207.78,206.83,207.06,8542.0,200.4243,200.5594,199.6425,199.8645,8542.0
2021-01-06 14:50:00,206.98,207.11,206.73,207.0,12341.0,199.7872,199.9127,199.5459,199.8065,12341.0
2021-01-06 14:55:00,207.09,207.52,207.01,207.18,13236.0,199.8934,200.3085,199.8162,199.9803,13236.0
2021-01-06 15:00:00,207.18,207.2,206.66,206.69,12138.0,199.9803,199.9996,199.4784,199.5073,12138.0
2021-01-06 15:05:00,206.69,207.25,206.68,206.99,11225.0,199.5073,200.0479,199.4977,199.7969,11225.0
2021-01-06 15:10:00,207.11,208.0,207.11,207.58,8125.0,199.9127,200.7718,199.9127,200.3664,8125.0
2021-01-06 15:15:00,207.49,207.67,207.35,207.36,10727.0,200.2795,200.4533,200.1444,200.154,10727.0
2021-01-06 15:20:00,207.46,207.68,206.66,206.67,12619.0,200.2506,200.4629,199.4784,199.488,12619.0
2021-01-06 15:25:00,206.66,207.62,206.41,207.61,16378.0,199.4784,200.405,199.237,200.3953,16378.0
2021-01-06 15:30:00,207.47,207.57,207.04,207.25,14208.0,200.2602,200.3567,199.8452,200.0479,14208.0
2021-01-06 15:35:00,207.41,207.41,206.85,206.98,12067.0,200.2023,200.2023,199.6618,199.7872,12067.0
2021-01-06 15:40:00,206.88,207.13,206.69,206.94,20920.0,199.6907,199.932,199.5073,199.7486,20920.0
2021-01-06 15:45:00,206.95,207.08,206.35,207.02,24312.0,199.7583,199.8838,199.1791,199.8258,24312.0
2021-01-06 15:50:00,207.02,207.37,206.46,206.85,39478.0,199.8258,200.1637,199.2853,199.6618,39478.0
2021-01-06 15:55:00,206.78,207.02,206.58,206.79,66320.0,199.5942,199.8258,199.4011,199.6038,66320.0
2021-01-07 09:30:00,207.63,207.63,206.37,206.72,19389.0,200.4147,200.4147,199.1984,199.5363,19389.0
2021-01-07 09:35:00,206.68,206.93,205.98,205.98,15041.0,199.4977,199.739,198.822,198.822,15041.0
2021-01-07 09:40:00,206.16,206.62,205.42,205.42,7395.0,198.9957,199.4398,198.2815,198.2815,7395.0
2021-01-07 09:45:00,205.47,206.21,205.37,206.21,4509.0,198.3297,199.044,198.2332,199.044,4509.0
2021-01-07 09:50:00,206.24,206.33,205.43,205.72,4003.0,199.073,199.1598,198.2911,198.571,4003.0
2021-01-07 09:55:00,205.71,206.23,205.52,206.11,5245.0,198.5614,199.0633,198.378,198.9475,5245.0
2021-01-07 10:00:00,206.12,206.67,205.92,206.66,4136.0,198.9571,199.488,198.7641,199.4784,4136.0
2021-01-07 10:05:00,206.7,206.86,206.24,206.71,4684.0,199.517,199.6714,199.073,199.5266,4684.0
2021-01-07 10:10:00,207.13,207.69,207.1,207.24,4621.0,199.932,200.4726,199.9031,200.0382,4621.0
2021-01-07 10:15:00,207.49,208.26,207.44,208.15,3551.0,200.2795,201.0228,200.2313,200.9166,3551.0
2021-01-07 10:20:00,208.07,208.41,207.7,208.12,13887.0,200.8394,201.1675,200.4822,200.8876,13887.0
2021-01-07 10:25:00,207.92,207.95,207.56,207.57,3708.0,200.6946,200.7235,200.3471,200.3567,3708.0
2021-01-07 10:30:00,207.54,207.83,207.27,207.4,7740.0,200.3278,200.6077,200.0672,200.1926,7740.0
2021-01-07 10:35:00,207.38,207.39,206.9,207.08,5993.0,200.1733,200.183,199.71,199.8838,5993.0
2021-01-07 10:40:00,206.99,207.58,206.99,207.4,6160.0,199.7969,200.3664,199.7969,200.1926,6160.0
2021-01-07 10:45:00,207.53,208.39,207.53,208.08,8232.0,200.3181,201.1482,200.3181,200.849,8232.0
2021-01-07 10:50:00,208.03,208.14,207.92,208.14,3101.0,200.8008,200.9069,200.6946,200.9069,3101.0
2021-01-07 10:55:00,208.08,208.43,208.04,208.16,3696.0,200.849,201.1869,200.8104,200.9262,3696.0
2021-01-07 11:00:00,208.31,208.59,207.95,207.95,3815.0,201.071,201.3413,200.7235,200.7235,3815.0
2021-01-07 11:05:00,208.07,208.08,207.8,207.9,2689.0,200.8394,200.849,200.5787,200.6753,2689.0
2021-01-07 11:10:00,207.75,207.86,207.47,207.72,6123.0,200.5305,200.6367,200.2602,200.5015,6123.0
2021-01-07 11:15:00,207.76,208.0,207.62,207.99,4277.0,200.5401,200.7718,200.405,200.7621,4277.0
2021-01-07 11:20:00,208.1,208.11,207.96,207.98,1667.0,200.8683,200.878,200.7332,200.7525,1667.0
2021-01-07 11:25:00,208.02,208.02,207.69,207.74,2275.0,200.7911,200.7911,200.4726,200.5208,2275.0
2021-01-07 11:30:00,207.81,208.01,207.56,207.66,5237.0,200.5884,200.7814,200.3471,200.4436,5237.0
2021-01-07 11:35:00,207.52,207.64,207.37,207.52,6445.0,200.3085,200.4243,200.1637,200.3085,6445.0
2021-01-07 11:40:00,207.6,207.64,207.44,207.5,3642.0,200.3857,200.4243,200.2313,200.2892,3642.0
2021-01-07 11:45:00,207.44,207.52,207.35,207.45,3000.0,200.2313,200.3085,200.1444,200.2409,3000.0
2021-01-07 11:50:00,207.47,207.47,207.27,207.28,2329.0,200.2602,200.2602,200.0672,200.0768,2329.0
2021-01-07 11:55:00,207.28,207.45,207.27,207.38,3577.0,200.0768,200.2409,200.0672,200.1733,3577.0
2021-01-07 12:00:00,207.46,207.65,207.45,207.65,2608.0,200.2506,200.434,200.2409,200.434,2608.0
2021-01-07 12:05:00,207.6,207.77,207.59,207.76,1100.0,200.3857,200.5498,200.376,200.5401,1100.0
2021-01-07 12:10:00,207.78,207.86,207.56,207.56,2609.0,200.5594,200.6367,200.3471,200.3471,2609.0
2021-01-07 12:15:00,207.62,207.81,207.48,207.54,5217.0,200.405,200.5884,200.2699,200.3278,5217.0
2021-01-07 12:20:00,207.54,207.79,207.54,207.78,4321.0,200.3278,200.5691,200.3278,200.5594,4321.0
2021-01-07 12:25:00,207.78,207.92,207.58,207.63,9417.0,200.5594,200.6946,200.3664,200.4147,9417.0
2021-01-07 12:30:00,207.68,207.88,207.56,207.61,2193.0,200.4629,200.656,200.3471,200.3953,2193.0
2021-01-07 12:35:00,207.62,207.67,207.49,207.57,2945.0,200.405,200.4533,200.2795,200.3567,2945.0
2021-01-07 12:40:00,207.5,207.57,207.24,207.29,2735.0,200.2892,200.3567,200.0382,200.0865,2735.0
2021-01-07 12:45:00,207.38,207.55,207.34,207.46,4748.0,200.1733,200.3374,200.1347,200.2506,4748.0
2021-01-07 12:50:00,207.33,207.42,207.24,207.3,4000.0,200.1251,200.2119,200.0382,200.0961,4000.0
2021-01-07 12:55:00,207.33,207.42,207.14,207.21,3482.0,200.1251,200.2119,199.9417,200.0092,3482.0
2021-01-07 13:00:00,207.34,207.99,207.34,207.99,4452.0,200.1347,200.7621,200.1347,200.7621,4452.0
2021-01-07 13:05:00,207.98,208.07,207.49,207.74,8093.0,200.7525,200.8394,200.2795,200.5208,8093.0
2021-01-07 13:10:00,207.6,207.79,207.52,207.54,3400.0,200.3857,200.5691,200.3085,200.3278,3400.0
2021-01-07 13:15:00,207.64,207.79,207.43,207.56,4211.0,200.4243,200.5691,200.2216,200.3471,4211.0
2021-01-07 13:20:00,207.54,207.75,207.51,207.59,2609.0,200.3278,200.5305,200.2988,200.376,2609.0
2021-01-07 13:25:00,207.61,207.7,207.46,207.52,4112.0,200.3953,200.4822,200.2506,200.3085,4112.0
2021-01-07 13:30:00,207.64,207.69,207.39,207.61,4924.0,200.4243,200.4726,200.183,200.3953,4924.0
2021-01-07 13:35:00,207.64,207.88,207.54,207.75,4590.0,200.4243,200.656,200.3278,200.5305,4590.0
2021-01-07 13:40:00,207.66,207.78,207.63,207.63,1600.0,200.4436,200.5594,200.4147,200.4147,1600.0
2021-01-07 13:45:00,207.71,207.9,207.64,207.66,3753.0,200.4919,200.6753,200.4243,200.4436,3753.0
2021-01-07 13:50:00,207.67,207.9,207.55,207.73,8310.0,200.4533,200.6753,200.3374,200.5112,8310.0
2021-01-07 13:55:00,207.59,207.89,207.53,207.75,8700.0,200.376,200.6656,200.3181,200.5305,8700.0
2021-01-07 14:00:00,207.7,207.83,207.57,207.82,5877.0,200.4822,200.6077,200.3567,200.598,5877.0
2021-01-07 14:05:00,207.72,208.13,207.72,208.12,3414.0,200.5015,200.8973,200.5015,200.8876,3414.0
2021-01-07 14:10:00,208.06,208.06,207.81,207.88,4167.0,200.8297,200.8297,200.5884,200.656,4167.0
2021-01-07 14:15:00,207.93,208.1,207.81,208.04,2552.0,200.7042,200.8683,200.5884,200.8104,2552.0
2021-01-07 14:20:00,208.03,208.11,208.01,208.08,2308.0,200.8008,200.878,200.7814,200.849,2308.0
2021-01-07 14:25:00,208.06,208.06,207.71,207.8,2943.0,200.8297,200.8297,200.4919,200.5787,2943.0
2021-01-07 14:30:00,207.82,207.97,207.79,207.91,3621.0,200.598,200.7428,200.5691,200.6849,3621.0
2021-01-07 14:35:00,207.86,207.87,207.39,207.56,5726.0,200.6367,200.6463,200.183,200.3471,5726.0
2021-01-07 14:40:00,207.53,207.79,207.49,207.53,3425.0,200.3181,200.5691,200.2795,200.3181,3425.0
2021-01-07 14:45:00,207.63,207.79,207.55,207.58,2994.0,200.4147,200.5691,200.3374,200.3664,2994.0
2021-01-07 14:50:00,207.54,207.72,207.5,207.67,4458.0,200.3278,200.5015,200.2892,200.4533,4458.0
2021-01-07 14:55:00,207.71,208.01,207.71,207.98,4052.0,200.4919,200.7814,200.4919,200.7525,4052.0
2021-01-07 15:00:00,208.03,208.09,207.86,207.87,5253.0,200.8008,200.8587,200.6367,200.6463,5253.0
2021-01-07 15:05:00,207.84,207.91,207.67,207.67,5267.0,200.6174,200.6849,200.4533,200.4533,5267.0
2021-01-07 15:10:00,207.73,207.77,207.49,207.56,8973.0,200.5112,200.5498,200.2795,200.3471,8973.0
2021-01-07 15:15:00,207.56,207.57,207.26,207.43,7714.0,200.3471,200.3567,200.0575,200.2216,7714.0
2021-01-07 15:20:00,207.32,207.48,207.27,207.35,5058.0,200.1154,200.2699,200.0672,200.1444,5058.0
2021-01-07 15:25:00,207.28,207.31,206.74,206.87,10679.0,200.0768,200.1058,199.5556,199.6811,10679.0
2021-01-07 15:30:00,206.87,206.87,206.44,206.5,13440.0,199.6811,199.6811,199.266,199.3239,13440.0
2021-01-07 15:35:00,206.44,206.61,206.28,206.37,14663.0,199.266,199.4301,199.1116,199.1984,14663.0
2021-01-07 15:40:00,206.32,206.43,206.2,206.43,11558.0,199.1502,199.2564,199.0343,199.2564,11558.0
2021-01-07 15:45:00,206.36,206.5,206.28,206.35,15707.0,199.1888,199.3239,199.1116,199.1791,15707.0
2021-01-07 15:50:00,206.51,206.96,206.4,206.61,16827.0,199.3336,199.7679,199.2274,199.4301,16827.0
2021-01-07 15:55:00,206.67,206.81,206.46,206.65,37711.0,199.488,199.6231,199.2853,199.4687,37711.0
2021-01-08 09:30:00,206.0,206.8,205.25,206.09,20507.0,198.8413,199.6135,198.1174,198.9282,20507.0
2021-01-08 09:35:00,205.91,207.31,205.91,206.98,8690.0,198.7544,200.1058,198.7544,199.7872,8690.0
2021-01-08 09:40:00,207.11,207.51,206.37,207.51,10753.0,199.9127,200.2988,199.1984,200.2988,10753.0
2021-01-08 09:45:00,207.52,207.97,206.42,206.52,10818.0,200.3085,200.7428,199.2467,199.3432,10818.0
2021-01-08 09:50:00,206.52,207.06,206.14,206.81,13023.0,199.3432,199.8645,198.9764,199.6231,13023.0
2021-01-08 09:55:00,206.89,207.37,206.75,206.76,5480.0,199.7004,200.1637,199.5652,199.5749,5480.0
2021-01-08 10:00:00,207.18,208.17,206.86,207.34,6955.0,199.9803,200.9359,199.6714,200.1347,6955.0
2021-01-08 10:05:00,207.32,207.56,207.07,207.07,4521.0,200.1154,200.3471,199.8741,199.8741,4521.0
2021-01-08 10:10:00,206.93,207.07,206.37,206.42,26330.0,199.739,199.8741,199.1984,199.2467,26330.0
2021-01-08 10:15:00,206.58,206.85,206.55,206.63,7765.0,199.4011,199.6618,199.3722,199.4494,7765.0
2021-01-08 10:20:00,206.59,206.72,206.08,206.7,9400.0,199.4108,199.5363,198.9185,199.517,9400.0
2021-01-08 10:25:00,206.72,206.88,205.82,205.98,8379.0,199.5363,199.6907,198.6676,198.822,8379.0
2021-01-08 10:30:00,205.73,205.97,205.35,205.41,10267.0,198.5807,198.8123,198.2139,198.2718,10267.0
2021-01-08 10:35:00,205.62,205.71,205.09,205.12,18761.0,198.4745,198.5614,197.9629,197.9919,18761.0
2021-01-08 10:40:00,205.03,205.89,205.03,205.84,5061.0,197.905,198.7351,197.905,198.6869,5061.0
2021-01-08 10:45:00,206.08,206.08,205.5,205.9,7200.0,198.9185,198.9185,198.3587,198.7448,7200.0
2021-01-08 10:50:00,205.87,206.08,205.76,205.88,5904.0,198.7158,198.9185,198.6096,198.7255,5904.0
2021-01-08 10:55:00,205.92,206.28,205.82,206.23,1938.0,198.7641,199.1116,198.6676,199.0633,1938.0
2021-01-08 11:00:00,206.1,206.38,205.96,206.22,4832.0,198.9378,199.2081,198.8027,199.0537,4832.0
2021-01-08 11:05:00,206.21,206.28,205.53,205.56,10091.0,199.044,199.1116,198.3876,198.4166,10091.0
2021-01-08 11:10:00,205.74,205.77,205.19,205.47,7852.0,198.5903,198.6193,198.0594,198.3297,7852.0
2021-01-08 11:15:00,205.51,205.74,205.3,205.74,4955.0,198.3683,198.5903,198.1656,198.5903,4955.0
2021-01-08 11:20:00,205.92,205.92,205.59,205.76,7089.0,198.7641,198.7641,198.4455,198.6096,7089.0
2021-01-08 11:25:00,205.84,205.88,205.28,205.36,14442.0,198.6869,198.7255,198.1463,198.2235,14442.0
2021-01-08 11:30:00,205.47,205.79,205.17,205.51,16195.0,198.3297,198.6386,198.0401,198.3683,16195.0
2021-01-08 11:35:00,205.52,205.55,205.1,205.18,16600.0,198.378,198.4069,197.9726,198.0498,16600.0
2021-01-08 11:40:00,205.09,205.5,204.9,205.35,16422.0,197.9629,198.3587,197.7795,198.2139,16422.0
2021-01-08 11:45:00,205.47,205.68,205.3,205.53,20757.0,198.3297,198.5324,198.1656,198.3876,20757.0
2021-01-08 11:50:00,205.54,205.62,205.18,205.23,8447.0,198.3973,198.4745,198.0498,198.0981,8447.0
2021-01-08 11:55:00,205.16,205.2,205.02,205.16,6019.0,198.0305,198.0691,197.8954,198.0305,6019.0
2021-01-08 12:00:00,205.13,205.13,204.65,204.68,4924.0,198.0015,198.0015,197.5382,197.5672,4924.0
2021-01-08 12:05:00,204.68,205.1,204.41,204.94,8337.0,197.5672,197.9726,197.3065,197.8181,8337.0
2021-01-08 12:10:00,204.92,205.08,204.82,204.97,5945.0,197.7988,197.9533,197.7023,197.8471,5945.0
2021-01-08 12:15:00,204.96,205.11,204.81,205.11,4511.0,197.8374,197.9822,197.6926,197.9822,4511.0
2021-01-08 12:20:00,205.06,205.07,204.88,204.93,1900.0,197.934,197.9436,197.7602,197.8085,1900.0
2021-01-08 12:25:00,204.87,205.2,204.87,205.2,1979.0,197.7506,198.0691,197.7506,198.0691,1979.0
2021-01-08 12:30:00,205.29,205.4,205.19,205.26,4532.0,198.156,198.2621,198.0594,198.127,4532.0
2021-01-08 12:35:00,205.28,205.3,205.12,205.2,2610.0,198.1463,198.1656,197.9919,198.0691,2610.0
2021-01-08 12:40:00,205.25,205.74,205.21,205.73,6503.0,198.1174,198.5903,198.0787,198.5807,6503.0
2021-01-08 12:45:00,205.63,205.63,205.08,205.22,3234.0,198.4842,198.4842,197.9533,198.0884,3234.0
2021-01-08 12:50:00,205.2,205.2,204.99,205.16,2232.0,198.0691,198.0691,197.8664,198.0305,2232.0
2021-01-08 12:55:00,205.05,205.21,204.86,204.91,3451.0,197.9243,198.0787,197.7409,197.7892,3451.0
2021-01-08 13:00:00,204.91,204.95,204.75,204.8,3114.0,197.7892,197.8278,197.6347,197.683,3114.0
2021-01-08 13:05:00,204.92,205.02,204.33,204.55,7755.0,197.7988,197.8954,197.2293,197.4417,7755.0
2021-01-08 13:10:00,204.54,204.57,204.14,204.25,2808.0,197.432,197.461,197.0459,197.1521,2808.0
2021-01-08 13:15:00,204.36,204.46,204.17,204.27,2772.0,197.2583,197.3548,197.0749,197.1714,2772.0
2021-01-08 13:20:00,204.17,204.39,204.05,204.23,10232.0,197.0749,197.2872,196.9591,197.1328,10232.0
2021-01-08 13:25:00,204.21,204.27,204.03,204.11,3504.0,197.1135,197.1714,196.9398,197.017,3504.0
2021-01-08 13:30:00,204.16,204.18,203.94,203.98,5608.0,197.0652,197.0845,196.8529,196.8915,5608.0
2021-01-08 13:35:00,204.06,204.15,203.73,204.0,4955.0,196.9687,197.0556,196.6502,196.9108,4955.0
2021-01-08 13:40:00,203.84,203.87,203.57,203.87,2451.0,196.7564,196.7853,196.4957,196.7853,2451.0
2021-01-08 13:45:00,203.83,203.94,203.78,203.91,2706.0,196.7467,196.8529,196.6984,196.8239,2706.0
2021-01-08 13:50:00,203.98,204.15,203.89,203.9,9008.0,196.8915,197.0556,196.8046,196.8143,9008.0
2021-01-08 13:55:00,203.89,204.19,203.89,204.06,3808.0,196.8046,197.0942,196.8046,196.9687,3808.0
2021-01-08 14:00:00,204.14,204.42,204.04,204.41,7072.0,197.0459,197.3162,196.9494,197.3065,7072.0
2021-01-08 14:05:00,204.49,204.85,204.28,204.81,4679.0,197.3838,197.7313,197.1811,197.6926,4679.0
2021-01-08 14:10:00,204.87,204.87,204.39,204.39,7147.0,197.7506,197.7506,197.2872,197.2872,7147.0
2021-01-08 14:15:00,204.42,204.55,204.27,204.49,13841.0,197.3162,197.4417,197.1714,197.3838,13841.0
2021-01-08 14:20:00,204.58,204.64,204.4,204.48,4084.0,197.4706,197.5286,197.2969,197.3741,4084.0
2021-01-08 14:25:00,204.44,204.74,204.15,204.73,20687.0,197.3355,197.6251,197.0556,197.6154,20687.0
2021-01-08 14:30:00,204.68,205.29,204.41,205.09,15389.0,197.5672,198.156,197.3065,197.9629,15389.0
2021-01-08 14:35:00,205.01,205.01,204.59,204.92,8584.0,197.8857,197.8857,197.4803,197.7988,8584.0
2021-01-08 14:40:00,204.99,204.99,204.35,204.4,5724.0,197.8664,197.8664,197.2486,197.2969,5724.0
2021-01-08 14:45:00,204.34,204.89,204.21,204.88,8994.0,197.239,197.7699,197.1135,197.7602,8994.0
2021-01-08 14:50:00,204.89,205.08,204.69,204.7,13242.0,197.7699,197.9533,197.5768,197.5865,13242.0
2021-01-08 14:55:00,204.73,204.93,204.65,204.91,9680.0,197.6154,197.8085,197.5382,197.7892,9680.0
2021-01-08 15:00:00,204.88,205.21,204.88,205.21,6890.0,197.7602,198.0787,197.7602,198.0787,6890.0
2021-01-08 15:05:00,205.17,205.45,205.04,205.39,3665.0,198.0401,198.3104,197.9147,198.2525,3665.0
2021-01-08 15:10:00,205.45,205.69,205.28,205.69,4099.0,198.3104,198.5421,198.1463,198.5421,4099.0
2021-01-08 15:15:00,205.87,205.87,205.5,205.59,4487.0,198.7158,198.7158,198.3587,198.4455,4487.0
2021-01-08 15:20:00,205.52,205.58,205.17,205.28,8273.0,198.378,198.4359,198.0401,198.1463,8273.0
2021-01-08 15:25:00,205.33,205.38,205.09,205.24,6460.0,198.1946,198.2428,197.9629,198.1077,6460.0
2021-01-08 15:30:00,205.23,205.34,204.79,205.1,7836.0,198.0981,198.2042,197.6733,197.9726,7836.0
2021-01-08 15:35:00,205.09,205.24,204.71,204.88,12995.0,197.9629,198.1077,197.5961,197.7602,12995.0
2021-01-08 15:40:00,205.0,205.13,204.83,204.95,11847.0,197.876,198.0015,197.712,197.8278,11847.0
2021-01-08 15:45:00,204.84,205.17,204.8,204.82,15289.0,197.7216,198.0401,197.683,197.7023,15289.0
2021-01-08 15:50:00,205.09,205.14,204.83,205.12,20807.0,197.9629,198.0112,197.712,197.9919,20807.0
2021-01-08 15:55:00,205.1,205.24,204.75,205.19,106421.0,197.9726,198.1077,197.6347,198.0594,106421.0
2021-01-11 09:30:00,204.64,204.84,203.65,204.08,28196.0,197.5286,197.7216,196.573,196.988,28196.0
2021-01-11 09:35:00,204.03,205.33,203.82,205.33,6009.0,196.9398,198.1946,196.7371,198.1946,6009.0
2021-01-11 09:40:00,204.9,205.63,204.42,205.61,8544.0,197.7795,198.4842,197.3162,198.4648,8544.0
2021-01-11 09:45:00,205.78,205.8,204.21,204.46,11244.0,198.6289,198.6482,197.1135,197.3548,11244.0
2021-01-11 09:50:00,204.24,204.84,204.23,204.84,8934.0,197.1425,197.7216,197.1328,197.7216,8934.0
2021-01-11 09:55:00,204.87,205.0,204.09,204.38,10470.0,197.7506,197.876,196.9977,197.2776,10470.0
2021-01-11 10:00:00,204.24,204.84,204.13,204.24,7462.0,197.1425,197.7216,197.0363,197.1425,7462.0
2021-01-11 10:05:00,204.37,204.63,204.27,204.41,6421.0,197.2679,197.5189,197.1714,197.3065,6421.0
2021-01-11 10:10:00,204.53,204.88,204.28,204.67,3900.0,197.4224,197.7602,197.1811,197.5575,3900.0
2021-01-11 10:15:00,204.62,204.81,204.39,204.73,6758.0,197.5093,197.6926,197.2872,197.6154,6758.0
2021-01-11 10:20:00,204.71,205.06,204.55,205.0,10492.0,197.5961,197.934,197.4417,197.876,10492.0
2021-01-11 10:25:00,205.07,205.29,204.62,205.29,14101.0,197.9436,198.156,197.5093,198.156,14101.0
2021-01-11 10:30:00,205.25,205.45,204.99,205.07,10435.0,198.1174,198.3104,197.8664,197.9436,10435.0
2021-01-11 10:35:00,205.04,205.11,204.72,204.87,15376.0,197.9147,197.9822,197.6058,197.7506,15376.0
2021-01-11 10:40:00,204.91,205.18,204.9,204.9,6913.0,197.7892,198.0498,197.7795,197.7795,6913.0
2021-01-11 10:45:00,204.79,204.94,204.67,204.8,4440.0,197.6733,197.8181,197.5575,197.683,4440.0
2021-01-11 10:50:00,204.65,204.89,204.65,204.89,3711.0,197.5382,197.7699,197.5382,197.7699,3711.0
2021-01-11 10:55:00,204.86,205.0,204.61,204.64,11006.0,197.7409,197.876,197.4996,197.5286,11006.0
2021-01-11 11:00:00,204.7,204.99,204.55,204.94,9610.0,197.5865,197.8664,197.4417,197.8181,9610.0
2021-01-11 11:05:00,204.85,205.1,204.77,204.91,9154.0,197.7313,197.9726,197.654,197.7892,9154.0
2021-01-11 11:10:00,204.92,205.27,204.84,205.03,4932.0,197.7988,198.1367,197.7216,197.905,4932.0
2021-01-11 11:15:00,205.05,205.17,204.87,204.89,16221.0,197.9243,198.0401,197.7506,197.7699,16221.0
2021-01-11 11:20:00,204.9,205.22,204.83,205.02,9118.0,197.7795,198.0884,197.712,197.8954,9118.0
2021-01-11 11:25:00,205.01,205.31,204.97,204.97,7962.0,197.8857,198.1753,197.8471,197.8471,7962.0
2021-01-11 11:30:00,204.97,205.05,204.43,204.73,4647.0,197.8471,197.9243,197.3259,197.6154,4647.0
2021-01-11 11:35:00,204.76,204.87,204.39,204.55,7301.0,197.6444,197.7506,197.2872,197.4417,7301.0
2021-01-11 11:40:00,204.6,204.68,204.47,204.53,3400.0,197.4899,197.5672,197.3645,197.4224,3400.0
2021-01-11 11:45:00,204.5,205.03,204.4,204.81,11084.0,197.3934,197.905,197.2969,197.6926,11084.0
2021-01-11 11:50:00,204.86,204.87,204.64,204.75,5206.0,197.7409,197.7506,197.5286,197.6347,5206.0
2021-01-11 11:55:00,204.64,204.76,204.42,204.45,2208.0,197.5286,197.6444,197.3162,197.3452,2208.0
2021-01-11 12:00:00,204.44,204.5,204.27,204.43,3336.0,197.3355,197.3934,197.1714,197.3259,3336.0
2021-01-11 12:05:00,204.48,204.67,204.35,204.67,10295.0,197.3741,197.5575,197.2486,197.5575,10295.0
2021-01-11 12:10:00,204.63,204.69,204.42,204.52,5957.0,197.5189,197.5768,197.3162,197.4127,5957.0
2021-01-11 12:15:00,204.53,204.55,204.35,204.41,3775.0,197.4224,197.4417,197.2486,197.3065,3775.0
2021-01-11 12:20:00,204.52,204.69,204.44,204.65,3802.0,197.4127,197.5768,197.3355,197.5382,3802.0
2021-01-11 12:25:00,204.59,204.59,204.37,204.45,3300.0,197.4803,197.4803,197.2679,197.3452,3300.0
2021-01-11 12:30:00,204.41,204.7,204.32,204.38,3362.0,197.3065,197.5865,197.2197,197.2776,3362.0
2021-01-11 12:35:00,204.38,204.6,204.38,204.53,5182.0,197.2776,197.4899,197.2776,197.4224,5182.0
2021-01-11 12:40:00,204.46,204.5,204.27,204.33,2437.0,197.3548,197.3934,197.1714,197.2293,2437.0
2021-01-11 12:45:00,204.44,204.44,204.25,204.25,3227.0,197.3355,197.3355,197.1521,197.1521,3227.0
2021-01-11 12:50:00,204.23,204.36,204.14,204.16,4609.0,197.1328,197.2583,197.0459,197.0652,4609.0
2021-01-11 12:55:00,204.23,204.39,204.21,204.26,2143.0,197.1328,197.2872,197.1135,197.1618,2143.0
2021-01-11 13:00:00,204.25,204.38,204.25,204.31,2401.0,197.1521,197.2776,197.1521,197.21,2401.0
2021-01-11 13:05:00,204.33,204.59,204.32,204.44,2700.0,197.2293,197.4803,197.2197,197.3355,2700.0
2021-01-11 13:10:00,204.41,204.41,204.1,204.1,3551.0,197.3065,197.3065,197.0073,197.0073,3551.0
2021-01-11 13:15:00,204.11,204.18,203.99,204.04,4132.0,197.017,197.0845,196.9011,196.9494,4132.0
2021-01-11 13:20:00,204.01,204.21,203.97,204.16,3120.0,196.9205,197.1135,196.8818,197.0652,3120.0
2021-01-11 13:25:00,204.21,204.21,203.83,203.87,3933.0,197.1135,197.1135,196.7467,196.7853,3933.0
2021-01-11 13:30:00,203.87,203.94,203.78,203.79,11900.0,196.7853,196.8529,196.6984,196.7081,11900.0
2021-01-11 13:35:00,203.99,204.02,203.78,203.78,3289.0,196.9011,196.9301,196.6984,196.6984,3289.0
2021-01-11 13:40:00,203.61,203.66,203.57,203.66,2060.0,196.5344,196.5826,196.4957,196.5826,2060.0
2021-01-11 13:45:00,203.6,203.6,203.29,203.34,11803.0,196.5247,196.5247,196.2255,196.2737,11803.0
2021-01-11 13:50:00,203.28,203.29,203.07,203.28,6240.0,196.2158,196.2255,196.0131,196.2158,6240.0
2021-01-11 13:55:00,203.31,203.72,203.31,203.57,7506.0,196.2448,196.6405,196.2448,196.4957,7506.0
2021-01-11 14:00:00,203.42,203.49,203.32,203.4,2749.0,196.351,196.4185,196.2544,196.3316,2749.0
2021-01-11 14:05:00,203.4,203.4,203.17,203.17,13283.0,196.3316,196.3316,196.1096,196.1096,13283.0
2021-01-11 14:10:00,203.23,203.23,203.03,203.17,2499.0,196.1676,196.1676,195.9745,196.1096,2499.0
2021-01-11 14:15:00,203.25,203.33,203.18,203.18,1265.0,196.1869,196.2641,196.1193,196.1193,1265.0
2021-01-11 14:20:00,203.33,203.39,203.05,203.24,5935.0,196.2641,196.322,195.9938,196.1772,5935.0
2021-01-11 14:25:00,203.17,203.25,203.05,203.14,10460.0,196.1096,196.1869,195.9938,196.0807,10460.0
2021-01-11 14:30:00,203.06,203.22,203.05,203.13,8836.0,196.0035,196.1579,195.9938,196.071,8836.0
2021-01-11 14:35:00,203.13,203.22,202.98,203.09,11151.0,196.071,196.1579,195.9262,196.0324,11151.0
2021-01-11 14:40:00,203.12,203.13,202.76,202.89,5176.0,196.0614,196.071,195.7139,195.8394,5176.0
2021-01-11 14:45:00,202.91,203.15,202.91,203.15,5144.0,195.8587,196.0903,195.8587,196.0903,5144.0
2021-01-11 14:50:00,203.13,203.19,203.01,203.1,6453.0,196.071,196.1289,195.9552,196.0421,6453.0
2021-01-11 14:55:00,203.22,203.33,203.07,203.27,9755.0,196.1579,196.2641,196.0131,196.2062,9755.0
2021-01-11 15:00:00,203.28,203.52,203.26,203.44,4707.0,196.2158,196.4475,196.1965,196.3703,4707.0
2021-01-11 15:05:00,203.47,203.56,203.2,203.3,4462.0,196.3992,196.4861,196.1386,196.2351,4462.0
2021-01-11 15:10:00,203.26,203.26,202.97,203.0,9078.0,196.1965,196.1965,195.9166,195.9455,9078.0
2021-01-11 15:15:00,202.99,203.01,202.66,202.71,4809.0,195.9359,195.9552,195.6174,195.6656,4809.0
2021-01-11 15:20:00,202.66,202.68,202.49,202.64,8476.0,195.6174,195.6367,195.4533,195.5981,8476.0
2021-01-11 15:25:00,202.65,202.69,202.09,202.3,15822.0,195.6077,195.6463,195.0672,195.2699,15822.0
2021-01-11 15:30:00,202.33,202.62,202.05,202.14,28047.0,195.2988,195.5788,195.0286,195.1154,28047.0
2021-01-11 15:35:00,202.14,202.27,201.7,201.7,18336.0,195.1154,195.2409,194.6907,194.6907,18336.0
2021-01-11 15:40:00,201.69,202.34,201.69,202.27,37412.0,194.6811,195.3085,194.6811,195.2409,37412.0
2021-01-11 15:45:00,202.28,203.17,202.28,202.94,21063.0,195.2506,196.1096,195.2506,195.8876,21063.0
2021-01-11 15:50:00,202.94,202.94,202.34,202.61,38190.0,195.8876,195.8876,195.3085,195.5691,38190.0
2021-01-11 15:55:00,202.47,202.64,202.03,202.14,57798.0,195.434,195.5981,195.0093,195.1154,57798.0
2021-01-12 09:30:00,201.63,202.09,201.21,201.56,16788.0,194.6232,195.0672,194.2178,194.5556,16788.0
2021-01-12 09:35:00,201.75,201.93,200.9,201.14,8855.0,194.739,194.9127,193.9185,194.1502,8855.0
2021-01-12 09:40:00,201.18,201.85,200.8,201.34,12662.0,194.1888,194.8355,193.822,194.3432,12662.0
2021-01-12 09:45:00,201.58,202.14,201.22,202.04,10487.0,194.5749,195.1154,194.2274,195.0189,10487.0
2021-01-12 09:50:00,202.1,202.18,201.26,201.65,20249.0,195.0768,195.154,194.266,194.6425,20249.0
2021-01-12 09:55:00,201.65,202.26,201.65,201.78,7944.0,194.6425,195.2313,194.6425,194.7679,7944.0
2021-01-12 10:00:00,201.78,201.93,201.1,201.4,18424.0,194.7679,194.9127,194.1116,194.4012,18424.0
2021-01-12 10:05:00,201.5,201.6,200.65,201.6,16859.0,194.4977,194.5942,193.6772,194.5942,16859.0
2021-01-12 10:10:00,201.6,202.41,201.6,202.02,8101.0,194.5942,195.3761,194.5942,194.9996,8101.0
2021-01-12 10:15:00,202.02,202.76,202.02,202.45,7983.0,194.9996,195.7139,194.9996,195.4147,7983.0
2021-01-12 10:20:00,202.45,202.89,202.35,202.64,10018.0,195.4147,195.8394,195.3181,195.5981,10018.0
2021-01-12 10:25:00,202.77,202.91,202.08,202.08,9435.0,195.7235,195.8587,195.0575,195.0575,9435.0
2021-01-12 10:30:00,202.08,202.37,202.02,202.19,8041.0,195.0575,195.3374,194.9996,195.1637,8041.0
2021-01-12 10:35:00,202.19,202.4,202.15,202.4,5415.0,195.1637,195.3664,195.1251,195.3664,5415.0
2021-01-12 10:40:00,202.31,202.46,202.07,202.11,12650.0,195.2795,195.4243,195.0479,195.0865,12650.0
2021-01-12 10:45:00,202.13,202.64,201.96,202.64,7400.0,195.1058,195.5981,194.9417,195.5981,7400.0
2021-01-12 10:50:00,202.72,202.93,202.65,202.93,4700.0,195.6753,195.878,195.6077,195.878,4700.0
2021-01-12 10:55:00,202.93,203.08,202.81,202.95,10251.0,195.878,196.0228,195.7622,195.8973,10251.0
2021-01-12 11:00:00,202.96,203.4,202.69,203.4,6399.0,195.9069,196.3316,195.6463,196.3316,6399.0
2021-01-12 11:05:00,203.38,203.94,203.38,203.91,6545.0,196.3123,196.8529,196.3123,196.8239,6545.0
2021-01-12 11:10:00,204.11,204.48,203.98,204.3,9664.0,197.017,197.3741,196.8915,197.2004,9664.0
2021-01-12 11:15:00,204.33,204.42,204.09,204.14,29072.0,197.2293,197.3162,196.9977,197.0459,29072.0
2021-01-12 11:20:00,204.14,204.32,203.95,204.25,10983.0,197.0459,197.2197,196.8625,197.1521,10983.0
2021-01-12 11:25:00,204.25,204.7,204.15,204.6,11175.0,197.1521,197.5865,197.0556,197.4899,11175.0
2021-01-12 11:30:00,204.54,204.61,204.32,204.54,10007.0,197.432,197.4996,197.2197,197.432,10007.0
2021-01-12 11:35:00,204.55,204.66,204.37,204.4,17835.0,197.4417,197.5479,197.2679,197.2969,17835.0
2021-01-12 11:40:00,204.43,204.53,204.2,204.36,10513.0,197.3259,197.4224,197.1038,197.2583,10513.0
2021-01-12 11:45:00,204.32,204.41,204.16,204.2,8528.0,197.2197,197.3065,197.0652,197.1038,8528.0
2021-01-12 11:50:00,204.16,204.22,203.79,203.91,8140.0,197.0652,197.1232,196.7081,196.8239,8140.0
2021-01-12 11:55:00,203.96,204.0,203.84,203.87,8296.0,196.8722,196.9108,196.7564,196.7853,8296.0
2021-01-12 12:00:00,203.87,204.15,203.73,204.15,16807.0,196.7853,197.0556,196.6502,197.0556,16807.0
2021-01-12 12:05:00,204.11,204.11,203.47,203.53,14077.0,197.017,197.017,196.3992,196.4571,14077.0
2021-01-12 12:10:00,203.54,203.95,203.44,203.77,22554.0,196.4668,196.8625,196.3703,196.6888,22554.0
2021-01-12 12:15:00,203.78,204.24,203.57,204.15,28656.0,196.6984,197.1425,196.4957,197.0556,28656.0
2021-01-12 12:20:00,204.17,204.23,203.96,203.97,7337.0,197.0749,197.1328,196.8722,196.8818,7337.0
2021-01-12 12:25:00,203.98,204.22,203.92,204.22,5445.0,196.8915,197.1232,196.8336,197.1232,5445.0
2021-01-12 12:30:00,204.22,204.23,203.63,203.79,8277.0,197.1232,197.1328,196.5537,196.7081,8277.0
2021-01-12 12:35:00,203.84,203.9,203.72,203.79,6096.0,196.7564,196.8143,196.6405,196.7081,6096.0
2021-01-12 12:40:00,203.78,203.92,203.65,203.91,9178.0,196.6984,196.8336,196.573,196.8239,9178.0
2021-01-12 12:45:00,203.92,204.06,203.79,203.86,7731.0,196.8336,196.9687,196.7081,196.7757,7731.0
2021-01-12 12:50:00,203.86,204.17,203.84,204.07,4566.0,196.7757,197.0749,196.7564,196.9784,4566.0
2021-01-12 12:55:00,204.03,204.08,203.52,203.63,20505.0,196.9398,196.988,196.4475,196.5537,20505.0
2021-01-12 13:00:00,203.62,204.08,203.6,204.03,13245.0,196.544,196.988,196.5247,196.9398,13245.0
2021-01-12 13:05:00,204.09,204.18,204.0,204.05,5775.0,196.9977,197.0845,196.9108,196.9591,5775.0
2021-01-12 13:10:00,204.07,204.22,204.07,204.09,5271.0,196.9784,197.1232,196.9784,196.9977,5271.0
2021-01-12 13:15:00,204.15,204.15,203.95,204.04,5777.0,197.0556,197.0556,196.8625,196.9494,5777.0
2021-01-12 13:20:00,204.03,204.03,203.7,203.72,11161.0,196.9398,196.9398,196.6212,196.6405,11161.0
2021-01-12 13:25:00,203.72,203.88,203.62,203.86,14117.0,196.6405,196.795,196.544,196.7757,14117.0
2021-01-12 13:30:00,203.88,204.07,203.81,203.97,9250.0,196.795,196.9784,196.7274,196.8818,9250.0
2021-01-12 13:35:00,203.99,204.1,203.83,203.83,6278.0,196.9011,197.0073,196.7467,196.7467,6278.0
2021-01-12 13:40:00,203.86,204.03,203.71,204.03,13315.0,196.7757,196.9398,196.6309,196.9398,13315.0
2021-01-12 13:45:00,204.01,204.41,203.99,204.25,16112.0,196.9205,197.3065,196.9011,197.1521,16112.0
2021-01-12 13:50:00,204.2,204.6,204.16,204.43,8396.0,197.1038,197.4899,197.0652,197.3259,8396.0
2021-01-12 13:55:00,204.45,204.61,204.37,204.61,6250.0,197.3452,197.4996,197.2679,197.4996,6250.0
2021-01-12 14:00:00,204.51,204.57,204.29,204.52,12071.0,197.4031,197.461,197.1907,197.4127,12071.0
2021-01-12 14:05:00,204.52,204.64,204.45,204.63,8449.0,197.4127,197.5286,197.3452,197.5189,8449.0
2021-01-12 14:10:00,204.68,204.7,204.57,204.57,12015.0,197.5672,197.5865,197.461,197.461,12015.0
2021-01-12 14:15:00,204.55,204.6,204.36,204.36,3768.0,197.4417,197.4899,197.2583,197.2583,3768.0
2021-01-12 14:20:00,204.37,204.41,204.05,204.16,8037.0,197.2679,197.3065,196.9591,197.0652,8037.0
2021-01-12 14:25:00,204.15,204.19,203.79,203.88,8080.0,197.0556,197.0942,196.7081,196.795,8080.0
2021-01-12 14:30:00,203.88,203.92,203.58,203.61,12134.0,196.795,196.8336,196.5054,196.5344,12134.0
2021-01-12 14:35:00,203.58,203.58,203.33,203.43,7316.0,196.5054,196.5054,196.2641,196.3606,7316.0
2021-01-12 14:40:00,203.42,203.48,203.01,203.03,7400.0,196.351,196.4089,195.9552,195.9745,7400.0
2021-01-12 14:45:00,203.02,203.48,203.02,203.46,8457.0,195.9649,196.4089,195.9649,196.3896,8457.0
2021-01-12 14:50:00,203.43,203.43,202.79,203.03,28586.0,196.3606,196.3606,195.7428,195.9745,28586.0
2021-01-12 14:55:00,203.09,203.32,203.08,203.17,9410.0,196.0324,196.2544,196.0228,196.1096,9410.0
2021-01-12 15:00:00,203.18,203.51,202.97,203.0,36893.0,196.1193,196.4378,195.9166,195.9455,36893.0
2021-01-12 15:05:00,203.0,203.11,202.54,202.68,30770.0,195.9455,196.0517,195.5015,195.6367,30770.0
2021-01-12 15:10:00,202.69,202.7,202.3,202.3,16590.0,195.6463,195.656,195.2699,195.2699,16590.0
2021-01-12 15:15:00,202.25,202.4,202.08,202.23,10926.0,195.2216,195.3664,195.0575,195.2023,10926.0
2021-01-12 15:20:00,202.21,202.4,201.79,201.79,17126.0,195.183,195.3664,194.7776,194.7776,17126.0
2021-01-12 15:25:00,201.82,202.31,201.59,202.31,20195.0,194.8066,195.2795,194.5845,195.2795,20195.0
2021-01-12 15:30:00,202.31,202.43,201.94,202.3,24252.0,195.2795,195.3954,194.9224,195.2699,24252.0
2021-01-12 15:35:00,202.29,202.29,201.78,201.83,29854.0,195.2602,195.2602,194.7679,194.8162,29854.0
2021-01-12 15:40:00,201.82,202.13,201.73,202.12,26775.0,194.8066,195.1058,194.7197,195.0961,26775.0
2021-01-12 15:45:00,202.12,202.45,202.08,202.4,29132.0,195.0961,195.4147,195.0575,195.3664,29132.0
2021-01-12 15:50:00,202.45,202.49,202.13,202.37,41648.0,195.4147,195.4533,195.1058,195.3374,41648.0
2021-01-12 15:55:00,202.33,202.68,202.22,202.48,107329.0,195.2988,195.6367,195.1927,195.4436,107329.0
2021-01-13 09:30:00,202.33,203.14,201.56,203.14,18472.0,195.2988,196.0807,194.5556,196.0807,18472.0
2021-01-13 09:35:00,203.2,203.47,202.57,202.75,8266.0,196.1386,196.3992,195.5305,195.7042,8266.0
2021-01-13 09:40:00,202.75,202.95,202.27,202.4,5173.0,195.7042,195.8973,195.2409,195.3664,5173.0
2021-01-13 09:45:00,202.15,202.26,201.85,201.91,5542.0,195.1251,195.2313,194.8355,194.8934,5542.0
2021-01-13 09:50:00,201.84,202.78,201.77,202.06,21631.0,194.8259,195.7332,194.7583,195.0382,21631.0
2021-01-13 09:55:00,201.87,202.41,201.68,202.41,5817.0,194.8548,195.3761,194.6714,195.3761,5817.0
2021-01-13 10:00:00,202.51,202.86,202.22,202.3,8242.0,195.4726,195.8104,195.1927,195.2699,8242.0
2021-01-13 10:05:00,202.22,203.05,202.2,202.92,11715.0,195.1927,195.9938,195.1733,195.8683,11715.0
2021-01-13 10:10:00,203.0,203.62,202.93,203.48,23755.0,195.9455,196.544,195.878,196.4089,23755.0
2021-01-13 10:15:00,203.66,204.15,203.42,204.05,5800.0,196.5826,197.0556,196.351,196.9591,5800.0
2021-01-13 10:20:00,203.93,204.66,203.91,204.66,5044.0,196.8432,197.5479,196.8239,197.5479,5044.0
2021-01-13 10:25:00,204.42,204.6,204.29,204.6,4897.0,197.3162,197.4899,197.1907,197.4899,4897.0
2021-01-13 10:30:00,204.66,204.9,204.47,204.82,10856.0,197.5479,197.7795,197.3645,197.7023,10856.0
2021-01-13 10:35:00,204.72,204.93,204.6,204.72,22854.0,197.6058,197.8085,197.4899,197.6058,22854.0
2021-01-13 10:40:00,204.72,205.12,204.62,204.75,15919.0,197.6058,197.9919,197.5093,197.6347,15919.0
2021-01-13 10:45:00,204.75,204.77,204.41,204.69,7598.0,197.6347,197.654,197.3065,197.5768,7598.0
2021-01-13 10:50:00,204.69,204.84,204.58,204.77,4200.0,197.5768,197.7216,197.4706,197.654,4200.0
2021-01-13 10:55:00,204.78,205.14,204.74,204.89,6411.0,197.6637,198.0112,197.6251,197.7699,6411.0
2021-01-13 11:00:00,204.92,205.3,204.92,205.06,7472.0,197.7988,198.1656,197.7988,197.934,7472.0
2021-01-13 11:05:00,205.09,205.44,205.08,205.37,9787.0,197.9629,198.3008,197.9533,198.2332,9787.0
2021-01-13 11:10:00,205.37,206.13,205.32,206.13,5433.0,198.2332,198.9668,198.1849,198.9668,5433.0
2021-01-13 11:15:00,206.13,206.27,205.85,206.27,9475.0,198.9668,199.1019,198.6965,199.1019,9475.0
2021-01-13 11:20:00,206.27,206.78,206.26,206.51,14618.0,199.1019,199.5942,199.0923,199.3336,14618.0
2021-01-13 11:25:00,206.55,207.0,206.07,206.07,37543.0,199.3722,199.8065,198.9089,198.9089,37543.0
2021-01-13 11:30:00,206.01,206.47,205.78,206.46,8822.0,198.8509,199.295,198.6289,199.2853,8822.0
2021-01-13 11:35:00,206.51,207.1,206.46,207.09,6193.0,199.3336,199.9031,199.2853,199.8934,6193.0
2021-01-13 11:40:00,207.19,207.22,206.77,207.02,6630.0,199.9899,200.0189,199.5845,199.8258,6630.0
2021-01-13 11:45:00,207.02,207.13,206.84,207.13,6200.0,199.8258,199.932,199.6521,199.932,6200.0
2021-01-13 11:50:00,207.3,207.39,207.03,207.12,5929.0,200.0961,200.183,199.8355,199.9224,5929.0
2021-01-13 11:55:00,207.12,207.28,206.67,206.81,4639.0,199.9224,200.0768,199.488,199.6231,4639.0
2021-01-13 12:00:00,206.82,207.0,206.7,206.75,7261.0,199.6328,199.8065,199.517,199.5652,7261.0
2021-01-13 12:05:00,206.77,206.79,206.59,206.67,11562.0,199.5845,199.6038,199.4108,199.488,11562.0
2021-01-13 12:10:00,206.71,206.85,206.63,206.73,7119.0,199.5266,199.6618,199.4494,199.5459,7119.0
2021-01-13 12:15:00,206.7,207.0,206.68,206.94,8178.0,199.517,199.8065,199.4977,199.7486,8178.0
2021-01-13 12:20:00,206.95,207.17,206.85,206.97,19296.0,199.7583,199.9706,199.6618,199.7776,19296.0
2021-01-13 12:25:00,206.91,207.19,206.76,207.18,9529.0,199.7197,199.9899,199.5749,199.9803,9529.0
2021-01-13 12:30:00,207.08,207.1,206.64,206.76,7975.0,199.8838,199.9031,199.4591,199.5749,7975.0
2021-01-13 12:35:00,206.66,206.79,206.2,206.76,40863.0,199.4784,199.6038,199.0343,199.5749,40863.0
2021-01-13 12:40:00,206.76,207.02,206.71,206.98,6043.0,199.5749,199.8258,199.5266,199.7872,6043.0
2021-01-13 12:45:00,206.99,207.02,206.6,206.66,7572.0,199.7969,199.8258,199.4204,199.4784,7572.0
2021-01-13 12:50:00,206.72,206.98,206.65,206.89,7538.0,199.5363,199.7872,199.4687,199.7004,7538.0
2021-01-13 12:55:00,206.86,207.05,206.85,206.87,7567.0,199.6714,199.8548,199.6618,199.6811,7567.0
2021-01-13 13:00:00,206.85,207.04,206.68,207.04,6487.0,199.6618,199.8452,199.4977,199.8452,6487.0
2021-01-13 13:05:00,206.91,207.05,206.81,207.05,7903.0,199.7197,199.8548,199.6231,199.8548,7903.0
2021-01-13 13:10:00,207.06,207.38,207.06,207.38,6680.0,199.8645,200.1733,199.8645,200.1733,6680.0
2021-01-13 13:15:00,207.39,207.48,207.25,207.33,11195.0,200.183,200.2699,200.0479,200.1251,11195.0
2021-01-13 13:20:00,207.34,207.34,207.23,207.24,2443.0,200.1347,200.1347,200.0286,200.0382,2443.0
2021-01-13 13:25:00,207.29,207.34,207.26,207.28,3519.0,200.0865,200.1347,200.0575,200.0768,3519.0
2021-01-13 13:30:00,207.28,207.43,207.26,207.43,6340.0,200.0768,200.2216,200.0575,200.2216,6340.0
2021-01-13 13:35:00,207.3,207.52,207.3,207.48,4600.0,200.0961,200.3085,200.0961,200.2699,4600.0
2021-01-13 13:40:00,207.5,207.56,207.36,207.41,6931.0,200.2892,200.3471,200.154,200.2023,6931.0
2021-01-13 13:45:00,207.41,207.45,207.3,207.42,7500.0,200.2023,200.2409,200.0961,200.2119,7500.0
2021-01-13 13:50:00,207.42,207.44,206.9,206.96,13211.0,200.2119,200.2313,199.71,199.7679,13211.0
2021-01-13 13:55:00,206.91,206.94,206.62,206.8,8989.0,199.7197,199.7486,199.4398,199.6135,8989.0
2021-01-13 14:00:00,206.75,206.95,206.64,206.82,8109.0,199.5652,199.7583,199.4591,199.6328,8109.0
2021-01-13 14:05:00,206.81,207.19,206.76,207.07,3923.0,199.6231,199.9899,199.5749,199.8741,3923.0
2021-01-13 14:10:00,207.1,207.1,206.81,206.83,8399.0,199.9031,199.9031,199.6231,199.6425,8399.0
2021-01-13 14:15:00,206.81,206.9,206.79,206.84,7274.0,199.6231,199.71,199.6038,199.6521,7274.0
2021-01-13 14:20:00,206.83,207.11,206.65,207.08,8903.0,199.6425,199.9127,199.4687,199.8838,8903.0
2021-01-13 14:25:00,207.18,207.2,206.94,207.04,7318.0,199.9803,199.9996,199.7486,199.8452,7318.0
2021-01-13 14:30:00,206.95,207.19,206.65,206.74,12737.0,199.7583,199.9899,199.4687,199.5556,12737.0
2021-01-13 14:35:00,206.72,206.98,206.72,206.89,6325.0,199.5363,199.7872,199.5363,199.7004,6325.0
2021-01-13 14:40:00,206.93,207.0,206.86,207.0,6668.0,199.739,199.8065,199.6714,199.8065,6668.0
2021-01-13 14:45:00,207.0,207.12,206.92,206.98,8208.0,199.8065,199.9224,199.7293,199.7872,8208.0
2021-01-13 14:50:00,206.98,207.19,206.98,207.19,8055.0,199.7872,199.9899,199.7872,199.9899,8055.0
2021-01-13 14:55:00,207.08,207.12,206.97,206.97,4441.0,199.8838,199.9224,199.7776,199.7776,4441.0
2021-01-13 15:00:00,207.01,207.11,206.86,206.86,7707.0,199.8162,199.9127,199.6714,199.6714,7707.0
2021-01-13 15:05:00,206.9,206.91,206.39,206.55,25368.0,199.71,199.7197,199.2177,199.3722,25368.0
2021-01-13 15:10:00,206.54,206.69,206.34,206.61,18805.0,199.3625,199.5073,199.1695,199.4301,18805.0
2021-01-13 15:15:00,206.62,206.7,206.53,206.64,12927.0,199.4398,199.517,199.3529,199.4591,12927.0
2021-01-13 15:20:00,206.69,207.02,206.65,207.02,7368.0,199.5073,199.8258,199.4687,199.8258,7368.0
2021-01-13 15:25:00,206.94,207.01,206.78,206.87,10388.0,199.7486,199.8162,199.5942,199.6811,10388.0
2021-01-13 15:30:00,206.86,207.01,206.55,206.95,11310.0,199.6714,199.8162,199.3722,199.7583,11310.0
2021-01-13 15:35:00,206.97,207.0,206.71,206.76,7886.0,199.7776,199.8065,199.5266,199.5749,7886.0
2021-01-13 15:40:00,206.8,207.03,206.66,206.71,14636.0,199.6135,199.8355,199.4784,199.5266,14636.0
2021-01-13 15:45:00,206.66,207.21,206.51,207.19,30588.0,199.4784,200.0092,199.3336,199.9899,30588.0
2021-01-13 15:50:00,207.3,207.31,206.66,206.83,28414.0,200.0961,200.1058,199.4784,199.6425,28414.0
2021-01-13 15:55:00,206.79,207.14,206.29,206.91,226650.0,199.6038,199.9417,199.1212,199.7197,226650.0
2021-01-14 09:30:00,206.74,207.38,205.17,205.43,15145.0,199.5556,200.1733,198.0401,198.2911,15145.0
2021-01-14 09:35:00,205.37,205.57,205.01,205.43,17063.0,198.2332,198.4262,197.8857,198.2911,17063.0
2021-01-14 09:40:00,205.62,206.72,205.25,206.26,13859.0,198.4745,199.5363,198.1174,199.0923,13859.0
2021-01-14 09:45:00,206.02,206.49,205.06,205.1,5633.0,198.8606,199.3143,197.934,197.9726,5633.0
2021-01-14 09:50:00,204.95,205.33,204.75,204.88,9182.0,197.8278,198.1946,197.6347,197.7602,9182.0
2021-01-14 09:55:00,204.88,205.56,204.63,204.96,17173.0,197.7602,198.4166,197.5189,197.8374,17173.0
2021-01-14 10:00:00,205.04,205.27,204.92,205.04,11430.0,197.9147,198.1367,197.7988,197.9147,11430.0
2021-01-14 10:05:00,205.04,205.04,204.25,204.48,9808.0,197.9147,197.9147,197.1521,197.3741,9808.0
2021-01-14 10:10:00,204.56,204.6,204.1,204.17,6275.0,197.4513,197.4899,197.0073,197.0749,6275.0
2021-01-14 10:15:00,204.18,204.56,204.01,204.5,8427.0,197.0845,197.4513,196.9205,197.3934,8427.0
2021-01-14 10:20:00,204.38,204.39,203.67,203.73,9177.0,197.2776,197.2872,196.5923,196.6502,9177.0
2021-01-14 10:25:00,203.83,204.04,203.63,203.71,10541.0,196.7467,196.9494,196.5537,196.6309,10541.0
2021-01-14 10:30:00,203.69,204.02,203.54,203.89,11406.0,196.6116,196.9301,196.4668,196.8046,11406.0
2021-01-14 10:35:00,203.88,204.71,203.71,204.53,10391.0,196.795,197.5961,196.6309,197.4224,10391.0
2021-01-14 10:40:00,204.64,205.3,204.51,205.14,15318.0,197.5286,198.1656,197.4031,198.0112,15318.0
2021-01-14 10:45:00,205.16,205.94,205.16,205.94,8932.0,198.0305,198.7834,198.0305,198.7834,8932.0
2021-01-14 10:50:00,206.02,206.12,205.58,205.78,19479.0,198.8606,198.9571,198.4359,198.6289,19479.0
2021-01-14 10:55:00,205.69,206.11,205.53,205.89,47227.0,198.5421,198.9475,198.3876,198.7351,47227.0
2021-01-14 11:00:00,205.83,205.95,205.65,205.94,11251.0,198.6772,198.793,198.5035,198.7834,11251.0
2021-01-14 11:05:00,205.91,206.23,205.78,206.11,17438.0,198.7544,199.0633,198.6289,198.9475,17438.0
2021-01-14 11:10:00,206.14,207.01,206.13,207.01,4332.0,198.9764,199.8162,198.9668,199.8162,4332.0
2021-01-14 11:15:00,207.2,207.38,206.97,207.3,6966.0,199.9996,200.1733,199.7776,200.0961,6966.0
2021-01-14 11:20:00,207.39,207.39,206.55,206.69,8381.0,200.183,200.183,199.3722,199.5073,8381.0
2021-01-14 11:25:00,206.55,206.65,206.15,206.19,13096.0,199.3722,199.4687,198.9861,199.0247,13096.0
2021-01-14 11:30:00,206.24,206.38,205.79,206.06,10412.0,199.073,199.2081,198.6386,198.8992,10412.0
2021-01-14 11:35:00,206.03,206.26,205.9,206.17,11618.0,198.8703,199.0923,198.7448,199.0054,11618.0
2021-01-14 11:40:00,206.16,206.57,206.16,206.41,16199.0,198.9957,199.3915,198.9957,199.237,16199.0
2021-01-14 11:45:00,206.41,206.8,206.41,206.75,7109.0,199.237,199.6135,199.237,199.5652,7109.0
2021-01-14 11:50:00,206.79,207.1,206.7,206.87,4597.0,199.6038,199.9031,199.517,199.6811,4597.0
2021-01-14 11:55:00,206.9,207.02,206.61,206.75,4496.0,199.71,199.8258,199.4301,199.5652,4496.0
2021-01-14 12:00:00,206.72,206.75,206.47,206.74,4010.0,199.5363,199.5652,199.295,199.5556,4010.0
2021-01-14 12:05:00,206.8,206.84,206.61,206.78,7765.0,199.6135,199.6521,199.4301,199.5942,7765.0
2021-01-14 12:10:00,206.75,206.93,206.66,206.93,6999.0,199.5652,199.739,199.4784,199.739,6999.0
2021-01-14 12:15:00,206.89,207.19,206.84,207.18,5656.0,199.7004,199.9899,199.6521,199.9803,5656.0
2021-01-14 12:20:00,207.18,207.2,206.98,207.05,8478.0,199.9803,199.9996,199.7872,199.8548,8478.0
2021-01-14 12:25:00,206.99,207.02,206.82,206.95,8495.0,199.7969,199.8258,199.6328,199.7583,8495.0
2021-01-14 12:30:00,206.98,207.25,206.95,207.16,4804.0,199.7872,200.0479,199.7583,199.961,4804.0
2021-01-14 12:35:00,207.22,207.23,206.94,207.05,5353.0,200.0189,200.0286,199.7486,199.8548,5353.0
2021-01-14 12:40:00,207.06,207.23,206.92,207.21,5104.0,199.8645,200.0286,199.7293,200.0092,5104.0
2021-01-14 12:45:00,207.17,207.36,207.15,207.33,3805.0,199.9706,200.154,199.9513,200.1251,3805.0
2021-01-14 12:50:00,207.39,207.68,207.39,207.68,4761.0,200.183,200.4629,200.183,200.4629,4761.0
2021-01-14 12:55:00,207.68,207.88,207.64,207.88,3481.0,200.4629,200.656,200.4243,200.656,3481.0
2021-01-14 13:00:00,207.86,207.9,207.62,207.74,5370.0,200.6367,200.6753,200.405,200.5208,5370.0
2021-01-14 13:05:00,207.71,207.75,207.4,207.52,7208.0,200.4919,200.5305,200.1926,200.3085,7208.0
2021-01-14 13:10:00,207.43,207.56,207.2,207.43,5474.0,200.2216,200.3471,199.9996,200.2216,5474.0
2021-01-14 13:15:00,207.4,207.6,207.34,207.44,4616.0,200.1926,200.3857,200.1347,200.2313,4616.0
2021-01-14 13:20:00,207.34,207.48,207.24,207.39,5901.0,200.1347,200.2699,200.0382,200.183,5901.0
2021-01-14 13:25:00,207.43,207.65,207.4,207.58,3476.0,200.2216,200.434,200.1926,200.3664,3476.0
2021-01-14 13:30:00,207.55,207.6,207.19,207.19,3294.0,200.3374,200.3857,199.9899,199.9899,3294.0
2021-01-14 13:35:00,207.22,207.28,206.99,207.01,2971.0,200.0189,200.0768,199.7969,199.8162,2971.0
2021-01-14 13:40:00,207.01,207.14,207.01,207.14,4941.0,199.8162,199.9417,199.8162,199.9417,4941.0
2021-01-14 13:45:00,207.11,207.11,206.97,206.99,4200.0,199.9127,199.9127,199.7776,199.7969,4200.0
2021-01-14 13:50:00,207.04,207.05,206.87,206.94,2501.0,199.8452,199.8548,199.6811,199.7486,2501.0
2021-01-14 13:55:00,206.94,206.94,206.68,206.69,4254.0,199.7486,199.7486,199.4977,199.5073,4254.0
2021-01-14 14:00:00,206.72,206.79,206.55,206.62,4412.0,199.5363,199.6038,199.3722,199.4398,4412.0
2021-01-14 14:05:00,206.65,206.85,206.59,206.81,4215.0,199.4687,199.6618,199.4108,199.6231,4215.0
2021-01-14 14:10:00,206.82,206.85,206.47,206.59,6990.0,199.6328,199.6618,199.295,199.4108,6990.0
2021-01-14 14:15:00,206.59,206.73,206.58,206.64,4259.0,199.4108,199.5459,199.4011,199.4591,4259.0
2021-01-14 14:20:00,206.67,206.67,206.45,206.63,5794.0,199.488,199.488,199.2757,199.4494,5794.0
2021-01-14 14:25:00,206.59,206.73,206.55,206.69,7440.0,199.4108,199.5459,199.3722,199.5073,7440.0
2021-01-14 14:30:00,206.65,206.73,206.47,206.47,11874.0,199.4687,199.5459,199.295,199.295,11874.0
2021-01-14 14:35:00,206.43,206.61,206.43,206.57,5048.0,199.2564,199.4301,199.2564,199.3915,5048.0
2021-01-14 14:40:00,206.59,206.63,206.42,206.5,6939.0,199.4108,199.4494,199.2467,199.3239,6939.0
2021-01-14 14:45:00,206.49,206.74,206.46,206.52,11337.0,199.3143,199.5556,199.2853,199.3432,11337.0
2021-01-14 14:50:00,206.56,206.56,206.26,206.34,19520.0,199.3818,199.3818,199.0923,199.1695,19520.0
2021-01-14 14:55:00,206.29,206.42,206.19,206.34,8046.0,199.1212,199.2467,199.0247,199.1695,8046.0
2021-01-14 15:00:00,206.47,206.84,206.47,206.81,6613.0,199.295,199.6521,199.295,199.6231,6613.0
2021-01-14 15:05:00,206.77,206.77,206.43,206.45,8777.0,199.5845,199.5845,199.2564,199.2757,8777.0
2021-01-14 15:10:00,206.48,206.67,206.39,206.61,10685.0,199.3046,199.488,199.2177,199.4301,10685.0
2021-01-14 15:15:00,206.6,206.71,206.43,206.52,11229.0,199.4204,199.5266,199.2564,199.3432,11229.0
2021-01-14 15:20:00,206.59,207.25,206.59,207.22,7963.0,199.4108,200.0479,199.4108,200.0189,7963.0
2021-01-14 15:25:00,207.16,207.16,206.82,207.07,8182.0,199.961,199.961,199.6328,199.8741,8182.0
2021-01-14 15:30:00,207.06,207.48,207.01,207.22,14918.0,199.8645,200.2699,199.8162,200.0189,14918.0
2021-01-14 15:35:00,207.07,207.41,207.07,207.36,8615.0,199.8741,200.2023,199.8741,200.154,8615.0
2021-01-14 15:40:00,207.36,207.53,207.29,207.38,11255.0,200.154,200.3181,200.0865,200.1733,11255.0
2021-01-14 15:45:00,207.41,207.56,207.13,207.25,11411.0,200.2023,200.3471,199.932,200.0479,11411.0
2021-01-14 15:50:00,207.29,207.35,206.62,206.83,29791.0,200.0865,200.1444,199.4398,199.6425,29791.0
2021-01-14 15:55:00,206.86,207.02,206.55,206.62,63423.0,199.6714,199.8258,199.3722,199.4398,63423.0
2021-01-15 09:30:00,206.32,207.81,205.82,207.44,106788.0,199.1502,200.5884,198.6676,200.2313,106788.0
2021-01-15 09:35:00,207.42,207.42,206.54,207.35,11351.0,200.2119,200.2119,199.3625,200.1444,11351.0
2021-01-15 09:40:00,207.17,207.48,206.36,207.41,33584.0,199.9706,200.2699,199.1888,200.2023,33584.0
2021-01-15 09:45:00,207.28,207.4,207.05,207.34,4006.0,200.0768,200.1926,199.8548,200.1347,4006.0
2021-01-15 09:50:00,207.3,207.9,207.1,207.9,17398.0,200.0961,200.6753,199.9031,200.6753,17398.0
2021-01-15 09:55:00,207.86,208.17,207.66,208.16,14954.0,200.6367,200.9359,200.4436,200.9262,14954.0
2021-01-15 10:00:00,208.18,208.54,207.97,207.98,13571.0,200.9455,201.293,200.7428,200.7525,13571.0
2021-01-15 10:05:00,207.98,207.98,207.37,207.73,9289.0,200.7525,200.7525,200.1637,200.5112,9289.0
2021-01-15 10:10:00,207.55,207.99,207.16,207.29,22477.0,200.3374,200.7621,199.961,200.0865,22477.0
2021-01-15 10:15:00,207.36,207.59,207.13,207.15,7467.0,200.154,200.376,199.932,199.9513,7467.0
2021-01-15 10:20:00,207.01,207.41,206.74,207.25,19667.0,199.8162,200.2023,199.5556,200.0479,19667.0
2021-01-15 10:25:00,207.44,207.8,207.22,207.39,6329.0,200.2313,200.5787,200.0189,200.183,6329.0
2021-01-15 10:30:00,207.52,207.85,207.19,207.78,11916.0,200.3085,200.627,199.9899,200.5594,11916.0
2021-01-15 10:35:00,207.85,208.2,207.85,208.17,9007.0,200.627,200.9648,200.627,200.9359,9007.0
2021-01-15 10:40:00,208.18,208.73,208.07,208.62,11180.0,200.9455,201.4764,200.8394,201.3702,11180.0
2021-01-15 10:45:00,208.69,208.69,208.39,208.53,6863.0,201.4378,201.4378,201.1482,201.2834,6863.0
2021-01-15 10:50:00,208.61,208.97,208.39,208.81,10883.0,201.3606,201.7081,201.1482,201.5536,10883.0
2021-01-15 10:55:00,208.87,208.87,208.49,208.65,13783.0,201.6116,201.6116,201.2448,201.3992,13783.0
2021-01-15 11:00:00,208.75,208.75,208.18,208.34,16141.0,201.4957,201.4957,200.9455,201.1,16141.0
2021-01-15 11:05:00,208.33,208.38,207.5,207.76,16578.0,201.0903,201.1386,200.2892,200.5401,16578.0
2021-01-15 11:10:00,207.8,208.03,207.65,207.91,8865.0,200.5787,200.8008,200.434,200.6849,8865.0
2021-01-15 11:15:00,207.87,208.14,207.81,208.09,9335.0,200.6463,200.9069,200.5884,200.8587,9335.0
2021-01-15 11:20:00,208.09,208.15,207.77,207.8,8122.0,200.8587,200.9166,200.5498,200.5787,8122.0
2021-01-15 11:25:00,207.77,207.9,207.54,207.88,7244.0,200.5498,200.6753,200.3278,200.656,7244.0
2021-01-15 11:30:00,207.9,207.95,207.66,207.67,7575.0,200.6753,200.7235,200.4436,200.4533,7575.0
2021-01-15 11:35:00,207.65,208.12,207.55,208.12,8677.0,200.434,200.8876,200.3374,200.8876,8677.0
2021-01-15 11:40:00,208.13,208.29,207.92,207.92,8556.0,200.8973,201.0517,200.6946,200.6946,8556.0
2021-01-15 11:45:00,207.87,208.27,207.87,208.14,2985.0,200.6463,201.0324,200.6463,200.9069,2985.0
2021-01-15 11:50:00,208.11,208.11,207.71,207.78,3799.0,200.878,200.878,200.4919,200.5594,3799.0
2021-01-15 11:55:00,207.74,208.34,207.72,208.34,3800.0,200.5208,201.1,200.5015,201.1,3800.0
2021-01-15 12:00:00,208.46,208.54,208.2,208.21,3797.0,201.2158,201.293,200.9648,200.9745,3797.0
2021-01-15 12:05:00,208.27,208.42,207.95,208.12,14033.0,201.0324,201.1772,200.7235,200.8876,14033.0
2021-01-15 12:10:00,208.11,208.24,208.01,208.18,3840.0,200.878,201.0035,200.7814,200.9455,3840.0
2021-01-15 12:15:00,208.25,208.57,208.21,208.57,3308.0,201.0131,201.322,200.9745,201.322,3308.0
2021-01-15 12:20:00,208.53,208.61,208.33,208.4,6068.0,201.2834,201.3606,201.0903,201.1579,6068.0
2021-01-15 12:25:00,208.38,208.45,207.99,208.27,52450.0,201.1386,201.2062,200.7621,201.0324,52450.0
2021-01-15 12:30:00,208.2,208.21,207.88,207.97,4273.0,200.9648,200.9745,200.656,200.7428,4273.0
2021-01-15 12:35:00,208.03,208.07,207.95,208.04,3385.0,200.8008,200.8394,200.7235,200.8104,3385.0
2021-01-15 12:40:00,208.0,208.04,207.77,207.81,4750.0,200.7718,200.8104,200.5498,200.5884,4750.0
2021-01-15 12:45:00,207.84,207.84,207.67,207.73,6996.0,200.6174,200.6174,200.4533,200.5112,6996.0
2021-01-15 12:50:00,207.7,207.76,207.34,207.71,7834.0,200.4822,200.5401,200.1347,200.4919,7834.0
2021-01-15 12:55:00,207.75,207.8,207.54,207.7,2873.0,200.5305,200.5787,200.3278,200.4822,2873.0
2021-01-15 13:00:00,207.76,207.76,207.41,207.57,6343.0,200.5401,200.5401,200.2023,200.3567,6343.0
2021-01-15 13:05:00,207.56,207.79,207.56,207.62,11135.0,200.3471,200.5691,200.3471,200.405,11135.0
2021-01-15 13:10:00,207.67,207.9,207.5,207.86,6437.0,200.4533,200.6753,200.2892,200.6367,6437.0
2021-01-15 13:15:00,207.88,207.95,207.74,207.89,6054.0,200.656,200.7235,200.5208,200.6656,6054.0
2021-01-15 13:20:00,207.86,207.9,207.73,207.83,6486.0,200.6367,200.6753,200.5112,200.6077,6486.0
2021-01-15 13:25:00,207.77,207.87,207.64,207.71,4367.0,200.5498,200.6463,200.4243,200.4919,4367.0
2021-01-15 13:30:00,207.7,207.77,207.63,207.71,7995.0,200.4822,200.5498,200.4147,200.4919,7995.0
2021-01-15 13:35:00,207.62,207.63,207.46,207.6,8003.0,200.405,200.4147,200.2506,200.3857,8003.0
2021-01-15 13:40:00,207.59,207.61,207.48,207.53,4894.0,200.376,200.3953,200.2699,200.3181,4894.0
2021-01-15 13:45:00,207.53,207.69,207.53,207.55,4704.0,200.3181,200.4726,200.3181,200.3374,4704.0
2021-01-15 13:50:00,207.55,207.62,207.46,207.62,2910.0,200.3374,200.405,200.2506,200.405,2910.0
2021-01-15 13:55:00,207.58,207.64,207.53,207.59,5448.0,200.3664,200.4243,200.3181,200.376,5448.0
2021-01-15 14:00:00,207.59,207.72,207.52,207.72,8291.0,200.376,200.5015,200.3085,200.5015,8291.0
2021-01-15 14:05:00,207.64,207.79,207.59,207.7,11044.0,200.4243,200.5691,200.376,200.4822,11044.0
2021-01-15 14:10:00,207.68,207.8,207.57,207.77,7044.0,200.4629,200.5787,200.3567,200.5498,7044.0
2021-01-15 14:15:00,207.83,207.98,207.72,207.75,8418.0,200.6077,200.7525,200.5015,200.5305,8418.0
2021-01-15 14:20:00,207.76,207.93,207.71,207.88,2089.0,200.5401,200.7042,200.4919,200.656,2089.0
2021-01-15 14:25:00,207.93,208.07,207.9,208.0,5808.0,200.7042,200.8394,200.6753,200.7718,5808.0
2021-01-15 14:30:00,208.08,208.15,207.89,208.1,5616.0,200.849,200.9166,200.6656,200.8683,5616.0
2021-01-15 14:35:00,208.09,208.36,208.09,208.35,7188.0,200.8587,201.1193,200.8587,201.1096,7188.0
2021-01-15 14:40:00,208.37,208.37,208.2,208.28,9321.0,201.1289,201.1289,200.9648,201.0421,9321.0
2021-01-15 14:45:00,208.21,208.4,208.21,208.37,7846.0,200.9745,201.1579,200.9745,201.1289,7846.0
2021-01-15 14:50:00,208.38,208.38,208.22,208.33,7413.0,201.1386,201.1386,200.9841,201.0903,7413.0
2021-01-15 14:55:00,208.31,208.44,208.29,208.4,7446.0,201.071,201.1965,201.0517,201.1579,7446.0
2021-01-15 15:00:00,208.38,208.47,207.95,207.95,20178.0,201.1386,201.2255,200.7235,200.7235,20178.0
2021-01-15 15:05:00,208.0,208.07,207.9,207.99,8383.0,200.7718,200.8394,200.6753,200.7621,8383.0
2021-01-15 15:10:00,208.02,208.46,207.96,208.34,15940.0,200.7911,201.2158,200.7332,201.1,15940.0
2021-01-15 15:15:00,208.46,208.48,208.21,208.32,9546.0,201.2158,201.2351,200.9745,201.0807,9546.0
2021-01-15 15:20:00,208.29,208.29,208.09,208.23,16719.0,201.0517,201.0517,200.8587,200.9938,16719.0
2021-01-15 15:25:00,208.26,208.43,208.14,208.29,25835.0,201.0228,201.1869,200.9069,201.0517,25835.0
2021-01-15 15:30:00,208.29,208.36,208.18,208.32,16809.0,201.0517,201.1193,200.9455,201.0807,16809.0
2021-01-15 15:35:00,208.38,208.54,208.26,208.26,17101.0,201.1386,201.293,201.0228,201.0228,17101.0
2021-01-15 15:40:00,208.25,208.49,207.93,208.01,15738.0,201.0131,201.2448,200.7042,200.7814,15738.0
2021-01-15 15:45:00,208.02,208.42,207.99,208.09,24607.0,200.7911,201.1772,200.7621,200.8587,24607.0
2021-01-15 15:50:00,207.99,208.1,207.77,207.79,26023.0,200.7621,200.8683,200.5498,200.5691,26023.0
2021-01-15 15:55:00,207.79,208.13,207.55,207.92,93297.0,200.5691,200.8973,200.3374,200.6946,93297.0
2021-01-19 09:30:00,208.93,209.3,208.36,209.0,24555.0,201.6695,202.0266,201.1193,201.737,24555.0
2021-01-19 09:35:00,209.16,209.39,208.42,208.81,9896.0,201.8915,202.1135,201.1772,201.5536,9896.0
2021-01-19 09:40:00,208.65,208.92,208.4,208.92,5603.0,201.3992,201.6598,201.1579,201.6598,5603.0
2021-01-19 09:45:00,208.86,208.93,208.34,208.77,8346.0,201.6019,201.6695,201.1,201.515,8346.0
2021-01-19 09:50:00,208.76,208.76,208.05,208.47,10645.0,201.5054,201.5054,200.8201,201.2255,10645.0
2021-01-19 09:55:00,208.47,208.71,208.02,208.25,21588.0,201.2255,201.4571,200.7911,201.0131,21588.0
2021-01-19 10:00:00,208.25,208.49,208.19,208.22,14621.0,201.0131,201.2448,200.9552,200.9841,14621.0
2021-01-19 10:05:00,208.33,208.33,207.99,208.1,8941.0,201.0903,201.0903,200.7621,200.8683,8941.0
2021-01-19 10:10:00,207.93,208.26,207.71,208.09,7217.0,200.7042,201.0228,200.4919,200.8587,7217.0
2021-01-19 10:15:00,208.01,208.43,208.0,208.43,7482.0,200.7814,201.1869,200.7718,201.1869,7482.0
2021-01-19 10:20:00,208.46,208.63,208.33,208.34,6436.0,201.2158,201.3799,201.0903,201.1,6436.0
2021-01-19 10:25:00,208.25,208.95,208.15,208.92,7354.0,201.0131,201.6888,200.9166,201.6598,7354.0
2021-01-19 10:30:00,208.93,209.01,208.41,208.53,5348.0,201.6695,201.7467,201.1675,201.2834,5348.0
2021-01-19 10:35:00,208.44,208.66,208.16,208.16,9544.0,201.1965,201.4089,200.9262,200.9262,9544.0
2021-01-19 10:40:00,208.14,208.69,208.07,208.69,8817.0,200.9069,201.4378,200.8394,201.4378,8817.0
2021-01-19 10:45:00,208.69,208.84,208.52,208.76,9232.0,201.4378,201.5826,201.2737,201.5054,9232.0
2021-01-19 10:50:00,208.72,209.16,208.71,208.98,15705.0,201.4668,201.8915,201.4571,201.7177,15705.0
2021-01-19 10:55:00,209.0,209.21,208.84,209.16,15760.0,201.737,201.9397,201.5826,201.8915,15760.0
2021-01-19 11:00:00,209.23,209.45,209.12,209.31,6560.0,201.9591,202.1714,201.8529,202.0363,6560.0
2021-01-19 11:05:00,209.36,209.42,208.97,209.0,12335.0,202.0845,202.1424,201.7081,201.737,12335.0
2021-01-19 11:10:00,209.0,209.36,209.0,209.2,8417.0,201.737,202.0845,201.737,201.9301,8417.0
2021-01-19 11:15:00,209.03,209.05,208.55,208.55,5036.0,201.766,201.7853,201.3027,201.3027,5036.0
2021-01-19 11:20:00,208.63,209.08,208.62,209.08,5545.0,201.3799,201.8143,201.3702,201.8143,5545.0
2021-01-19 11:25:00,209.03,209.04,208.78,208.96,14484.0,201.766,201.7757,201.5247,201.6984,14484.0
2021-01-19 11:30:00,208.95,208.95,208.23,208.29,7118.0,201.6888,201.6888,200.9938,201.0517,7118.0
2021-01-19 11:35:00,208.0,208.11,207.75,207.92,8938.0,200.7718,200.878,200.5305,200.6946,8938.0
2021-01-19 11:40:00,208.0,208.15,207.95,208.0,5496.0,200.7718,200.9166,200.7235,200.7718,5496.0
2021-01-19 11:45:00,208.06,208.16,207.86,208.09,7541.0,200.8297,200.9262,200.6367,200.8587,7541.0
2021-01-19 11:50:00,208.16,208.37,208.07,208.17,7233.0,200.9262,201.1289,200.8394,200.9359,7233.0
2021-01-19 11:55:00,208.2,208.29,208.0,208.04,24660.0,200.9648,201.0517,200.7718,200.8104,24660.0
2021-01-19 12:00:00,208.04,208.47,208.04,208.32,4464.0,200.8104,201.2255,200.8104,201.0807,4464.0
2021-01-19 12:05:00,208.41,208.44,208.3,208.32,3626.0,201.1675,201.1965,201.0614,201.0807,3626.0
2021-01-19 12:10:00,208.36,208.53,208.3,208.4,4980.0,201.1193,201.2834,201.0614,201.1579,4980.0
2021-01-19 12:15:00,208.46,208.46,208.0,208.13,6776.0,201.2158,201.2158,200.7718,200.8973,6776.0
2021-01-19 12:20:00,208.11,208.3,208.01,208.13,5491.0,200.878,201.0614,200.7814,200.8973,5491.0
2021-01-19 12:25:00,208.13,208.13,207.97,208.04,3501.0,200.8973,200.8973,200.7428,200.8104,3501.0
2021-01-19 12:30:00,208.04,208.2,207.88,207.92,6492.0,200.8104,200.9648,200.656,200.6946,6492.0
2021-01-19 12:35:00,207.97,208.23,207.87,208.23,4624.0,200.7428,200.9938,200.6463,200.9938,4624.0
2021-01-19 12:40:00,208.22,208.63,208.22,208.6,4099.0,200.9841,201.3799,200.9841,201.3509,4099.0
2021-01-19 12:45:00,208.61,208.61,208.34,208.45,2650.0,201.3606,201.3606,201.1,201.2062,2650.0
2021-01-19 12:50:00,208.49,208.65,208.41,208.65,5140.0,201.2448,201.3992,201.1675,201.3992,5140.0
2021-01-19 12:55:00,208.53,209.13,208.52,209.11,4668.0,201.2834,201.8625,201.2737,201.8432,4668.0
2021-01-19 13:00:00,209.14,209.19,208.99,209.08,3348.0,201.8722,201.9204,201.7274,201.8143,3348.0
2021-01-19 13:05:00,209.03,209.37,208.97,209.36,4127.0,201.766,202.0942,201.7081,202.0845,4127.0
2021-01-19 13:10:00,209.35,209.76,209.35,209.68,3621.0,202.0749,202.4706,202.0749,202.3934,3621.0
2021-01-19 13:15:00,209.78,209.86,209.56,209.61,3988.0,202.4899,202.5672,202.2776,202.3258,3988.0
2021-01-19 13:20:00,209.68,209.91,209.65,209.8,8986.0,202.3934,202.6154,202.3645,202.5092,8986.0
2021-01-19 13:25:00,209.91,209.91,209.61,209.69,4683.0,202.6154,202.6154,202.3258,202.4031,4683.0
2021-01-19 13:30:00,209.66,209.85,209.65,209.72,5676.0,202.3741,202.5575,202.3645,202.432,5676.0
2021-01-19 13:35:00,209.87,209.89,209.64,209.68,5106.0,202.5768,202.5961,202.3548,202.3934,5106.0
2021-01-19 13:40:00,209.6,210.09,209.45,210.09,7553.0,202.3162,202.7892,202.1714,202.7892,7553.0
2021-01-19 13:45:00,210.12,210.12,209.54,209.54,13853.0,202.8181,202.8181,202.2583,202.2583,13853.0
2021-01-19 13:50:00,209.54,209.94,209.54,209.94,6381.0,202.2583,202.6444,202.2583,202.6444,6381.0
2021-01-19 13:55:00,209.95,210.13,209.88,209.89,6188.0,202.654,202.8278,202.5865,202.5961,6188.0
2021-01-19 14:00:00,209.99,210.06,209.86,209.91,5614.0,202.6926,202.7602,202.5672,202.6154,5614.0
2021-01-19 14:05:00,209.9,209.91,209.62,209.88,20511.0,202.6058,202.6154,202.3355,202.5865,20511.0
2021-01-19 14:10:00,209.89,210.0,209.69,209.97,5405.0,202.5961,202.7023,202.4031,202.6733,5405.0
2021-01-19 14:15:00,210.01,210.14,209.81,210.14,8577.0,202.7119,202.8374,202.5189,202.8374,8577.0
2021-01-19 14:20:00,210.09,210.1,209.82,209.94,4242.0,202.7892,202.7988,202.5285,202.6444,4242.0
2021-01-19 14:25:00,209.96,210.03,209.81,209.98,7995.0,202.6637,202.7312,202.5189,202.683,7995.0
2021-01-19 14:30:00,210.02,210.04,209.57,209.62,9123.0,202.7216,202.7409,202.2872,202.3355,9123.0
2021-01-19 14:35:00,209.57,209.6,209.32,209.46,6447.0,202.2872,202.3162,202.0459,202.1811,6447.0
2021-01-19 14:40:00,209.51,209.67,209.47,209.57,5358.0,202.2293,202.3838,202.1907,202.2872,5358.0
2021-01-19 14:45:00,209.62,209.75,209.45,209.45,8374.0,202.3355,202.461,202.1714,202.1714,8374.0
2021-01-19 14:50:00,209.48,209.62,209.44,209.56,4891.0,202.2004,202.3355,202.1618,202.2776,4891.0
2021-01-19 14:55:00,209.6,209.95,209.6,209.94,5818.0,202.3162,202.654,202.3162,202.6444,5818.0
2021-01-19 15:00:00,209.93,210.06,209.8,209.88,6224.0,202.6347,202.7602,202.5092,202.5865,6224.0
2021-01-19 15:05:00,209.88,209.93,209.81,209.84,9128.0,202.5865,202.6347,202.5189,202.5479,9128.0
2021-01-19 15:10:00,209.81,209.83,209.61,209.72,4903.0,202.5189,202.5382,202.3258,202.432,4903.0
2021-01-19 15:15:00,209.66,209.83,209.53,209.55,5073.0,202.3741,202.5382,202.2486,202.2679,5073.0
2021-01-19 15:20:00,209.53,209.64,209.42,209.58,12971.0,202.2486,202.3548,202.1424,202.2969,12971.0
2021-01-19 15:25:00,209.58,209.69,209.49,209.5,10297.0,202.2969,202.4031,202.21,202.2197,10297.0
2021-01-19 15:30:00,209.53,209.63,209.48,209.59,11046.0,202.2486,202.3451,202.2004,202.3065,11046.0
2021-01-19 15:35:00,209.57,209.6,209.08,209.13,13645.0,202.2872,202.3162,201.8143,201.8625,13645.0
2021-01-19 15:40:00,209.11,209.33,209.09,209.31,13345.0,201.8432,202.0556,201.8239,202.0363,13345.0
2021-01-19 15:45:00,209.23,209.48,209.16,209.28,20806.0,201.9591,202.2004,201.8915,202.0073,20806.0
2021-01-19 15:50:00,209.3,209.67,209.3,209.59,25531.0,202.0266,202.3838,202.0266,202.3065,25531.0
2021-01-19 15:55:00,209.56,209.93,209.16,209.27,113233.0,202.2776,202.6347,201.8915,201.9977,113233.0
2021-01-20 09:30:00,209.07,209.66,208.42,208.43,30289.0,201.8046,202.3741,201.1772,201.1869,30289.0
2021-01-20 09:35:00,208.84,209.46,208.69,209.14,9623.0,201.5826,202.1811,201.4378,201.8722,9623.0
2021-01-20 09:40:00,209.52,210.28,209.21,210.28,6096.0,202.239,202.9726,201.9397,202.9726,6096.0
2021-01-20 09:45:00,210.09,210.47,209.89,210.21,8656.0,202.7892,203.156,202.5961,202.905,8656.0
2021-01-20 09:50:00,210.22,210.3,209.96,210.03,18396.0,202.9146,202.9919,202.6637,202.7312,18396.0
2021-01-20 09:55:00,210.04,210.06,209.13,209.16,8327.0,202.7409,202.7602,201.8625,201.8915,8327.0
2021-01-20 10:00:00,209.21,210.22,209.01,210.22,7001.0,201.9397,202.9146,201.7467,202.9146,7001.0
2021-01-20 10:05:00,210.25,210.38,209.88,209.9,10276.0,202.9436,203.0691,202.5865,202.6058,10276.0
2021-01-20 10:10:00,209.96,210.8,209.96,210.51,7998.0,202.6637,203.4745,202.6637,203.1946,7998.0
2021-01-20 10:15:00,210.65,211.65,210.64,211.46,5517.0,203.3297,204.295,203.3201,204.1116,5517.0
2021-01-20 10:20:00,211.36,211.75,211.29,211.53,7106.0,204.015,204.3915,203.9475,204.1791,7106.0
2021-01-20 10:25:00,211.44,211.59,211.15,211.16,4039.0,204.0923,204.237,203.8123,203.822,4039.0
2021-01-20 10:30:00,211.28,211.34,210.88,211.29,5557.0,203.9378,203.9957,203.5517,203.9475,5557.0
2021-01-20 10:35:00,211.27,211.59,211.11,211.57,5828.0,203.9282,204.237,203.7737,204.2177,5828.0
2021-01-20 10:40:00,211.57,211.62,211.23,211.32,9073.0,204.2177,204.266,203.8895,203.9764,9073.0
2021-01-20 10:45:00,211.28,211.47,211.21,211.41,6158.0,203.9378,204.1212,203.8702,204.0633,6158.0
2021-01-20 10:50:00,211.5,211.73,211.22,211.22,8432.0,204.1502,204.3722,203.8799,203.8799,8432.0
2021-01-20 10:55:00,211.21,211.21,210.61,210.62,5832.0,203.8702,203.8702,203.2911,203.3007,5832.0
2021-01-20 11:00:00,210.66,210.7,210.29,210.7,7882.0,203.3394,203.378,202.9822,203.378,7882.0
2021-01-20 11:05:00,210.82,210.95,210.53,210.77,5999.0,203.4938,203.6193,203.2139,203.4455,5999.0
2021-01-20 11:10:00,210.81,210.94,210.78,210.94,4292.0,203.4841,203.6096,203.4552,203.6096,4292.0
2021-01-20 11:15:00,210.94,211.16,210.89,211.11,11337.0,203.6096,203.822,203.5614,203.7737,11337.0
2021-01-20 11:20:00,211.13,211.3,210.78,210.78,7786.0,203.793,203.9571,203.4552,203.4552,7786.0
2021-01-20 11:25:00,210.61,210.74,210.35,210.43,4479.0,203.2911,203.4166,203.0401,203.1173,4479.0
2021-01-20 11:30:00,210.45,210.67,210.3,210.65,6420.0,203.1367,203.349,202.9919,203.3297,6420.0
2021-01-20 11:35:00,210.67,210.69,210.33,210.5,5790.0,203.349,203.3683,203.0208,203.1849,5790.0
2021-01-20 11:40:00,210.56,210.65,210.26,210.26,9805.0,203.2428,203.3297,202.9533,202.9533,9805.0
2021-01-20 11:45:00,210.35,210.36,210.02,210.02,4084.0,203.0401,203.0498,202.7216,202.7216,4084.0
2021-01-20 11:50:00,209.97,210.07,209.79,209.84,5810.0,202.6733,202.7699,202.4996,202.5479,5810.0
2021-01-20 11:55:00,209.79,210.27,209.74,210.18,8147.0,202.4996,202.9629,202.4513,202.876,8147.0
2021-01-20 12:00:00,210.18,210.64,210.17,210.61,1700.0,202.876,203.3201,202.8664,203.2911,1700.0
2021-01-20 12:05:00,210.58,210.63,210.44,210.61,4974.0,203.2621,203.3104,203.127,203.2911,4974.0
2021-01-20 12:10:00,210.61,210.93,210.61,210.85,10651.0,203.2911,203.6,203.2911,203.5228,10651.0
2021-01-20 12:15:00,210.92,211.16,210.92,211.12,6650.0,203.5903,203.822,203.5903,203.7834,6650.0
2021-01-20 12:20:00,211.16,211.38,210.97,211.06,5445.0,203.822,204.0343,203.6386,203.7255,5445.0
2021-01-20 12:25:00,211.03,211.17,210.7,210.7,3642.0,203.6965,203.8316,203.378,203.378,3642.0
2021-01-20 12:30:00,210.73,211.09,210.72,210.98,13579.0,203.4069,203.7544,203.3973,203.6482,13579.0
2021-01-20 12:35:00,210.96,211.22,210.94,211.16,5929.0,203.6289,203.8799,203.6096,203.822,5929.0
2021-01-20 12:40:00,211.28,211.48,211.14,211.27,2988.0,203.9378,204.1309,203.8027,203.9282,2988.0
2021-01-20 12:45:00,211.29,211.36,211.13,211.36,2319.0,203.9475,204.015,203.793,204.015,2319.0
2021-01-20 12:50:00,211.39,211.39,211.14,211.14,4104.0,204.044,204.044,203.8027,203.8027,4104.0
2021-01-20 12:55:00,211.18,211.3,211.14,211.19,4848.0,203.8413,203.9571,203.8027,203.8509,4848.0
2021-01-20 13:00:00,211.24,211.34,211.15,211.16,5300.0,203.8992,203.9957,203.8123,203.822,5300.0
2021-01-20 13:05:00,211.14,211.16,210.95,211.0,7120.0,203.8027,203.822,203.6193,203.6675,7120.0
2021-01-20 13:10:00,211.07,211.11,210.99,211.11,3858.0,203.7351,203.7737,203.6579,203.7737,3858.0
2021-01-20 13:15:00,211.09,211.13,211.0,211.1,79321.0,203.7544,203.793,203.6675,203.7641,79321.0
2021-01-20 13:20:00,211.1,211.8,211.1,211.78,21242.0,203.7641,204.4397,203.7641,204.4204,21242.0
2021-01-20 13:25:00,211.79,212.16,211.78,212.15,33974.0,204.4301,204.7872,204.4204,204.7776,33974.0
2021-01-20 13:30:00,212.09,212.46,212.08,212.46,3957.0,204.7197,205.0768,204.71,205.0768,3957.0
2021-01-20 13:35:00,212.56,212.8,212.3,212.5,9752.0,205.1733,205.405,204.9224,205.1154,9752.0
2021-01-20 13:40:00,212.47,212.54,212.27,212.31,3081.0,205.0865,205.154,204.8934,204.932,3081.0
2021-01-20 13:45:00,212.29,212.29,211.98,211.98,3205.0,204.9127,204.9127,204.6135,204.6135,3205.0
2021-01-20 13:50:00,212.05,212.09,211.87,211.87,2572.0,204.6811,204.7197,204.5073,204.5073,2572.0
2021-01-20 13:55:00,211.87,211.87,211.59,211.59,3200.0,204.5073,204.5073,204.237,204.237,3200.0
2021-01-20 14:00:00,211.69,212.19,211.69,212.09,2993.0,204.3336,204.8162,204.3336,204.7197,2993.0
2021-01-20 14:05:00,212.19,212.39,212.17,212.32,5765.0,204.8162,205.0092,204.7969,204.9417,5765.0
2021-01-20 14:10:00,212.26,212.26,211.84,211.9,2332.0,204.8838,204.8838,204.4783,204.5363,2332.0
2021-01-20 14:15:00,211.72,212.03,211.5,212.01,7297.0,204.3625,204.6617,204.1502,204.6424,7297.0
2021-01-20 14:20:00,211.95,211.95,211.67,211.68,3100.0,204.5845,204.5845,204.3143,204.3239,3100.0
2021-01-20 14:25:00,211.63,211.9,211.6,211.82,2220.0,204.2756,204.5363,204.2467,204.459,2220.0
2021-01-20 14:30:00,211.77,211.83,211.6,211.6,2406.0,204.4108,204.4687,204.2467,204.2467,2406.0
2021-01-20 14:35:00,211.57,211.74,211.47,211.66,14488.0,204.2177,204.3818,204.1212,204.3046,14488.0
2021-01-20 14:40:00,211.72,211.87,211.69,211.69,5090.0,204.3625,204.5073,204.3336,204.3336,5090.0
2021-01-20 14:45:00,211.74,212.05,211.74,211.86,5731.0,204.3818,204.6811,204.3818,204.4977,5731.0
2021-01-20 14:50:00,211.83,212.07,211.72,212.07,3788.0,204.4687,204.7004,204.3625,204.7004,3788.0
2021-01-20 14:55:00,212.14,212.22,211.63,211.72,6744.0,204.7679,204.8451,204.2756,204.3625,6744.0
2021-01-20 15:00:00,211.73,211.84,211.6,211.62,4372.0,204.3722,204.4783,204.2467,204.266,4372.0
2021-01-20 15:05:00,211.68,211.91,211.61,211.81,8243.0,204.3239,204.5459,204.2563,204.4494,8243.0
2021-01-20 15:10:00,211.88,211.88,211.46,211.5,7806.0,204.517,204.517,204.1116,204.1502,7806.0
2021-01-20 15:15:00,211.59,211.69,211.49,211.63,4897.0,204.237,204.3336,204.1405,204.2756,4897.0
2021-01-20 15:20:00,211.63,211.9,211.6,211.73,11938.0,204.2756,204.5363,204.2467,204.3722,11938.0
2021-01-20 15:25:00,211.81,211.98,211.76,211.94,6339.0,204.4494,204.6135,204.4011,204.5749,6339.0
2021-01-20 15:30:00,211.96,212.23,211.81,212.13,6357.0,204.5942,204.8548,204.4494,204.7583,6357.0
2021-01-20 15:35:00,212.24,212.28,212.01,212.18,8277.0,204.8644,204.9031,204.6424,204.8065,8277.0
2021-01-20 15:40:00,212.27,212.51,212.05,212.28,14086.0,204.8934,205.1251,204.6811,204.9031,14086.0
2021-01-20 15:45:00,212.27,212.54,212.22,212.35,24248.0,204.8934,205.154,204.8451,204.9706,24248.0
2021-01-20 15:50:00,212.25,212.48,212.08,212.1,23232.0,204.8741,205.0961,204.71,204.7293,23232.0
2021-01-20 15:55:00,212.15,212.3,211.94,211.94,65936.0,204.7776,204.9224,204.5749,204.5749,65936.0
2021-01-21 09:30:00,211.62,212.99,211.43,212.73,12105.0,204.266,205.5884,204.0826,205.3374,12105.0
2021-01-21 09:35:00,212.83,213.08,212.52,212.66,7834.0,205.4339,205.6753,205.1347,205.2699,7834.0
2021-01-21 09:40:00,212.82,213.1,212.47,213.07,10486.0,205.4243,205.6946,205.0865,205.6656,10486.0
2021-01-21 09:45:00,212.77,213.67,212.74,213.47,6884.0,205.376,206.2448,205.3471,206.0517,6884.0
2021-01-21 09:50:00,213.47,213.72,212.9,213.48,17064.0,206.0517,206.293,205.5015,206.0614,17064.0
2021-01-21 09:55:00,213.71,213.92,213.39,213.48,6801.0,206.2834,206.4861,205.9745,206.0614,6801.0
2021-01-21 10:00:00,213.47,213.73,213.11,213.39,11026.0,206.0517,206.3027,205.7042,205.9745,11026.0
2021-01-21 10:05:00,213.48,213.7,213.36,213.55,6409.0,206.0614,206.2737,205.9455,206.1289,6409.0
2021-01-21 10:10:00,213.54,213.92,213.49,213.92,4644.0,206.1193,206.4861,206.071,206.4861,4644.0
2021-01-21 10:15:00,213.8,213.88,213.23,213.68,7534.0,206.3702,206.4475,205.82,206.2544,7534.0
2021-01-21 10:20:00,213.49,213.69,213.38,213.5,10768.0,206.071,206.2641,205.9648,206.0807,10768.0
2021-01-21 10:25:00,213.51,213.65,213.48,213.65,4522.0,206.0903,206.2255,206.0614,206.2255,4522.0
2021-01-21 10:30:00,213.67,213.73,213.6,213.67,5006.0,206.2448,206.3027,206.1772,206.2448,5006.0
2021-01-21 10:35:00,213.61,213.73,213.46,213.52,15943.0,206.1868,206.3027,206.0421,206.1,15943.0
2021-01-21 10:40:00,213.57,213.62,213.49,213.58,6019.0,206.1482,206.1965,206.071,206.1579,6019.0
2021-01-21 10:45:00,213.59,213.92,213.58,213.88,5369.0,206.1675,206.4861,206.1579,206.4475,5369.0
2021-01-21 10:50:00,213.88,214.13,213.87,213.95,8563.0,206.4475,206.6888,206.4378,206.515,8563.0
2021-01-21 10:55:00,213.94,213.94,213.55,213.59,4542.0,206.5054,206.5054,206.1289,206.1675,4542.0
2021-01-21 11:00:00,213.51,213.61,213.42,213.51,16970.0,206.0903,206.1868,206.0034,206.0903,16970.0
2021-01-21 11:05:00,213.5,213.55,212.57,212.57,22825.0,206.0807,206.1289,205.183,205.183,22825.0
2021-01-21 11:10:00,212.57,213.21,212.57,213.21,16114.0,205.183,205.8007,205.183,205.8007,16114.0
2021-01-21 11:15:00,213.24,213.27,213.12,213.19,4772.0,205.8297,205.8587,205.7139,205.7814,4772.0
2021-01-21 11:20:00,213.2,213.25,212.94,213.02,4987.0,205.7911,205.8394,205.5401,205.6173,4987.0
2021-01-21 11:25:00,212.98,213.01,212.76,213.01,6593.0,205.5787,205.6077,205.3664,205.6077,6593.0
2021-01-21 11:30:00,212.95,213.01,212.76,212.79,9265.0,205.5498,205.6077,205.3664,205.3953,9265.0
2021-01-21 11:35:00,212.76,213.0,212.67,212.99,6446.0,205.3664,205.598,205.2795,205.5884,6446.0
2021-01-21 11:40:00,213.06,213.16,212.92,212.97,3273.0,205.656,205.7525,205.5208,205.5691,3273.0
2021-01-21 11:45:00,212.97,213.06,212.84,213.06,3862.0,205.5691,205.656,205.4436,205.656,3862.0
2021-01-21 11:50:00,213.02,213.03,212.62,212.62,3277.0,205.6173,205.627,205.2312,205.2312,3277.0
2021-01-21 11:55:00,212.6,212.72,212.3,212.7,3022.0,205.2119,205.3278,204.9224,205.3085,3022.0
2021-01-21 12:00:00,212.74,212.86,212.69,212.75,1900.0,205.3471,205.4629,205.2988,205.3567,1900.0
2021-01-21 12:05:00,212.79,212.95,212.75,212.95,2771.0,205.3953,205.5498,205.3567,205.5498,2771.0
2021-01-21 12:10:00,212.93,213.31,212.9,213.24,2201.0,205.5305,205.8973,205.5015,205.8297,2201.0
2021-01-21 12:15:00,213.18,213.24,212.86,212.88,4643.0,205.7718,205.8297,205.4629,205.4822,4643.0
2021-01-21 12:20:00,212.9,213.37,212.9,213.37,2967.0,205.5015,205.9552,205.5015,205.9552,2967.0
2021-01-21 12:25:00,213.37,213.61,213.21,213.21,1707.0,205.9552,206.1868,205.8007,205.8007,1707.0
2021-01-21 12:30:00,213.1,213.1,212.18,212.18,104552.0,205.6946,205.6946,204.8065,204.8065,104552.0
2021-01-21 12:35:00,212.24,212.36,212.17,212.3,4606.0,204.8644,204.9803,204.7969,204.9224,4606.0
2021-01-21 12:40:00,212.25,212.43,212.14,212.24,4744.0,204.8741,205.0478,204.7679,204.8644,4744.0
2021-01-21 12:45:00,212.38,212.45,212.21,212.34,4824.0,204.9996,205.0672,204.8355,204.961,4824.0
2021-01-21 12:50:00,212.28,212.28,211.82,211.95,4245.0,204.9031,204.9031,204.459,204.5845,4245.0
2021-01-21 12:55:00,211.88,211.88,211.59,211.59,5280.0,204.517,204.517,204.237,204.237,5280.0
2021-01-21 13:00:00,211.69,211.79,211.59,211.72,4077.0,204.3336,204.4301,204.237,204.3625,4077.0
2021-01-21 13:05:00,211.74,211.76,211.62,211.66,5207.0,204.3818,204.4011,204.266,204.3046,5207.0
2021-01-21 13:10:00,211.63,211.75,211.52,211.71,14404.0,204.2756,204.3915,204.1695,204.3529,14404.0
2021-01-21 13:15:00,211.69,211.71,211.44,211.52,4790.0,204.3336,204.3529,204.0923,204.1695,4790.0
2021-01-21 13:20:00,211.53,211.65,211.49,211.64,2842.0,204.1791,204.295,204.1405,204.2853,2842.0
2021-01-21 13:25:00,211.6,211.64,211.49,211.5,3351.0,204.2467,204.2853,204.1405,204.1502,3351.0
2021-01-21 13:30:00,211.49,211.53,211.42,211.49,2770.0,204.1405,204.1791,204.0729,204.1405,2770.0
2021-01-21 13:35:00,211.47,211.52,211.4,211.42,4177.0,204.1212,204.1695,204.0536,204.0729,4177.0
2021-01-21 13:40:00,211.39,211.51,211.39,211.46,2233.0,204.044,204.1598,204.044,204.1116,2233.0
2021-01-21 13:45:00,211.5,211.67,211.5,211.62,12129.0,204.1502,204.3143,204.1502,204.266,12129.0
2021-01-21 13:50:00,211.66,211.93,211.6,211.7,12200.0,204.3046,204.5652,204.2467,204.3432,12200.0
2021-01-21 13:55:00,211.65,211.8,211.52,211.55,3133.0,204.295,204.4397,204.1695,204.1984,3133.0
2021-01-21 14:00:00,211.58,211.66,211.4,211.5,3105.0,204.2274,204.3046,204.0536,204.1502,3105.0
2021-01-21 14:05:00,211.47,211.59,211.44,211.56,3193.0,204.1212,204.237,204.0923,204.2081,3193.0
2021-01-21 14:10:00,211.51,211.84,211.39,211.84,3836.0,204.1598,204.4783,204.044,204.4783,3836.0
2021-01-21 14:15:00,211.86,211.86,211.44,211.45,2841.0,204.4977,204.4977,204.0923,204.1019,2841.0
2021-01-21 14:20:00,211.49,211.56,210.86,210.94,7172.0,204.1405,204.2081,203.5324,203.6096,7172.0
2021-01-21 14:25:00,210.9,211.04,210.84,210.97,2581.0,203.571,203.7062,203.5131,203.6386,2581.0
2021-01-21 14:30:00,211.0,211.0,210.78,210.78,2551.0,203.6675,203.6675,203.4552,203.4552,2551.0
2021-01-21 14:35:00,210.78,211.02,210.78,210.96,3558.0,203.4552,203.6868,203.4552,203.6289,3558.0
2021-01-21 14:40:00,210.85,210.9,210.78,210.79,2483.0,203.5228,203.571,203.4552,203.4648,2483.0
2021-01-21 14:45:00,210.76,210.84,210.65,210.65,4477.0,203.4359,203.5131,203.3297,203.3297,4477.0
2021-01-21 14:50:00,210.66,210.83,210.66,210.75,2199.0,203.3394,203.5034,203.3394,203.4262,2199.0
2021-01-21 14:55:00,210.79,211.02,210.72,210.78,5787.0,203.4648,203.6868,203.3973,203.4552,5787.0
2021-01-21 15:00:00,210.81,210.82,210.68,210.7,3272.0,203.4841,203.4938,203.3587,203.378,3272.0
2021-01-21 15:05:00,210.66,210.66,210.38,210.62,5928.0,203.3394,203.3394,203.0691,203.3007,5928.0
2021-01-21 15:10:00,210.58,210.59,210.4,210.5,4417.0,203.2621,203.2718,203.0884,203.1849,4417.0
2021-01-21 15:15:00,210.54,210.63,210.5,210.5,3761.0,203.2235,203.3104,203.1849,203.1849,3761.0
2021-01-21 15:20:00,210.53,210.73,210.5,210.71,9009.0,203.2139,203.4069,203.1849,203.3876,9009.0
2021-01-21 15:25:00,210.71,210.74,210.61,210.64,5441.0,203.3876,203.4166,203.2911,203.3201,5441.0
2021-01-21 15:30:00,210.6,210.82,210.6,210.74,10539.0,203.2814,203.4938,203.2814,203.4166,10539.0
2021-01-21 15:35:00,210.74,210.78,210.43,210.5,18230.0,203.4166,203.4552,203.1173,203.1849,18230.0
2021-01-21 15:40:00,210.46,210.76,210.39,210.55,15309.0,203.1463,203.4359,203.0787,203.2332,15309.0
2021-01-21 15:45:00,210.58,210.61,209.73,209.73,19200.0,203.2621,203.2911,202.4417,202.4417,19200.0
2021-01-21 15:50:00,209.55,210.11,209.55,210.09,27762.0,202.2679,202.8085,202.2679,202.7892,27762.0
2021-01-21 15:55:00,209.95,210.15,209.36,209.45,141894.0,202.654,202.8471,202.0845,202.1714,141894.0
2021-01-22 09:30:00,209.05,209.34,208.34,208.53,23074.0,201.7853,202.0652,201.1,201.2834,23074.0
2021-01-22 09:35:00,208.61,209.38,208.49,208.49,5683.0,201.3606,202.1038,201.2448,201.2448,5683.0
2021-01-22 09:40:00,208.33,209.2,208.33,209.2,7142.0,201.0903,201.9301,201.0903,201.9301,7142.0
2021-01-22 09:45:00,209.2,209.36,208.5,208.73,7764.0,201.9301,202.0845,201.2544,201.4764,7764.0
2021-01-22 09:50:00,208.67,209.13,208.28,208.39,14453.0,201.4185,201.8625,201.0421,201.1482,14453.0
2021-01-22 09:55:00,208.39,208.63,208.0,208.34,8765.0,201.1482,201.3799,200.7718,201.1,8765.0
2021-01-22 10:00:00,208.48,208.77,208.15,208.4,19845.0,201.2351,201.515,200.9166,201.1579,19845.0
2021-01-22 10:05:00,208.27,208.4,207.64,207.65,11881.0,201.0324,201.1579,200.4243,200.434,11881.0
2021-01-22 10:10:00,207.84,208.22,207.68,208.21,6819.0,200.6174,200.9841,200.4629,200.9745,6819.0
2021-01-22 10:15:00,208.22,208.33,207.95,207.99,3737.0,200.9841,201.0903,200.7235,200.7621,3737.0
2021-01-22 10:20:00,208.06,208.38,207.65,207.79,5543.0,200.8297,201.1386,200.434,200.5691,5543.0
2021-01-22 10:25:00,207.99,207.99,207.66,207.83,6054.0,200.7621,200.7621,200.4436,200.6077,6054.0
2021-01-22 10:30:00,207.83,208.0,207.63,207.64,4057.0,200.6077,200.7718,200.4147,200.4243,4057.0
2021-01-22 10:35:00,207.65,207.78,207.46,207.72,3865.0,200.434,200.5594,200.2506,200.5015,3865.0
2021-01-22 10:40:00,207.8,207.99,207.8,207.99,2779.0,200.5787,200.7621,200.5787,200.7621,2779.0
2021-01-22 10:45:00,207.88,208.04,207.75,208.04,5118.0,200.656,200.8104,200.5305,200.8104,5118.0
2021-01-22 10:50:00,208.05,208.31,207.79,207.79,5956.0,200.8201,201.071,200.5691,200.5691,5956.0
2021-01-22 10:55:00,207.84,207.85,207.53,207.58,3405.0,200.6174,200.627,200.3181,200.3664,3405.0
2021-01-22 11:00:00,207.62,207.75,207.62,207.64,2100.0,200.405,200.5305,200.405,200.4243,2100.0
2021-01-22 11:05:00,207.59,207.59,207.25,207.33,3835.0,200.376,200.376,200.0479,200.1251,3835.0
2021-01-22 11:10:00,207.28,207.38,207.19,207.19,600.0,200.0768,200.1733,199.9899,199.9899,600.0
2021-01-22 11:15:00,207.19,207.22,206.8,207.03,8544.0,199.9899,200.0189,199.6135,199.8355,8544.0
2021-01-22 11:20:00,207.07,207.64,207.07,207.42,4564.0,199.8741,200.4243,199.8741,200.2119,4564.0
2021-01-22 11:25:00,207.42,207.42,207.19,207.33,4039.0,200.2119,200.2119,199.9899,200.1251,4039.0
2021-01-22 11:30:00,207.23,207.61,207.21,207.61,1650.0,200.0286,200.3953,200.0092,200.3953,1650.0
2021-01-22 11:35:00,207.56,207.85,207.56,207.78,2626.0,200.3471,200.627,200.3471,200.5594,2626.0
2021-01-22 11:40:00,207.85,207.87,207.54,207.59,2277.0,200.627,200.6463,200.3278,200.376,2277.0
2021-01-22 11:45:00,207.67,208.11,207.67,208.07,5142.0,200.4533,200.878,200.4533,200.8394,5142.0
2021-01-22 11:50:00,208.07,208.23,207.72,207.72,4113.0,200.8394,200.9938,200.5015,200.5015,4113.0
2021-01-22 11:55:00,207.85,208.08,207.61,208.02,12244.0,200.627,200.849,200.3953,200.7911,12244.0
2021-01-22 12:00:00,208.03,208.09,207.91,207.98,3048.0,200.8008,200.8587,200.6849,200.7525,3048.0
2021-01-22 12:05:00,207.87,208.07,207.87,208.02,4928.0,200.6463,200.8394,200.6463,200.7911,4928.0
2021-01-22 12:10:00,208.05,208.15,207.97,208.09,3271.0,200.8201,200.9166,200.7428,200.8587,3271.0
2021-01-22 12:15:00,208.15,208.32,208.08,208.18,3228.0,200.9166,201.0807,200.849,200.9455,3228.0
2021-01-22 12:20:00,208.25,208.44,208.19,208.44,2091.0,201.0131,201.1965,200.9552,201.1965,2091.0
2021-01-22 12:25:00,208.4,208.45,208.24,208.25,2291.0,201.1579,201.2062,201.0035,201.0131,2291.0
2021-01-22 12:30:00,208.23,208.23,207.9,207.9,3087.0,200.9938,200.9938,200.6753,200.6753,3087.0
2021-01-22 12:35:00,208.0,208.12,207.95,207.99,3006.0,200.7718,200.8876,200.7235,200.7621,3006.0
2021-01-22 12:40:00,207.99,208.23,207.99,208.15,3359.0,200.7621,200.9938,200.7621,200.9166,3359.0
2021-01-22 12:45:00,208.04,208.24,207.96,208.24,3220.0,200.8104,201.0035,200.7332,201.0035,3220.0
2021-01-22 12:50:00,208.18,208.3,208.13,208.29,2000.0,200.9455,201.0614,200.8973,201.0517,2000.0
2021-01-22 12:55:00,208.26,208.26,208.13,208.19,2409.0,201.0228,201.0228,200.8973,200.9552,2409.0
2021-01-22 13:00:00,208.19,208.25,208.09,208.16,3167.0,200.9552,201.0131,200.8587,200.9262,3167.0
2021-01-22 13:05:00,208.16,208.48,208.16,208.41,3288.0,200.9262,201.2351,200.9262,201.1675,3288.0
2021-01-22 13:10:00,208.36,208.36,208.16,208.31,3472.0,201.1193,201.1193,200.9262,201.071,3472.0
2021-01-22 13:15:00,208.24,208.37,208.24,208.36,2400.0,201.0035,201.1289,201.0035,201.1193,2400.0
2021-01-22 13:20:00,208.33,208.56,208.3,208.56,4181.0,201.0903,201.3123,201.0614,201.3123,4181.0
2021-01-22 13:25:00,208.54,208.6,208.45,208.5,2793.0,201.293,201.3509,201.2062,201.2544,2793.0
2021-01-22 13:30:00,208.46,208.52,208.4,208.5,2552.0,201.2158,201.2737,201.1579,201.2544,2552.0
2021-01-22 13:35:00,208.51,208.66,208.5,208.61,3028.0,201.2641,201.4089,201.2544,201.3606,3028.0
2021-01-22 13:40:00,208.7,208.86,208.59,208.61,3200.0,201.4475,201.6019,201.3413,201.3606,3200.0
2021-01-22 13:45:00,208.64,208.65,208.46,208.62,1845.0,201.3896,201.3992,201.2158,201.3702,1845.0
2021-01-22 13:50:00,208.53,208.59,208.43,208.49,2170.0,201.2834,201.3413,201.1869,201.2448,2170.0
2021-01-22 13:55:00,208.54,208.66,208.35,208.35,3538.0,201.293,201.4089,201.1096,201.1096,3538.0
2021-01-22 14:00:00,208.41,208.58,208.28,208.57,7721.0,201.1675,201.3316,201.0421,201.322,7721.0
2021-01-22 14:05:00,208.57,208.63,208.39,208.39,2826.0,201.322,201.3799,201.1482,201.1482,2826.0
2021-01-22 14:10:00,208.38,208.45,208.28,208.34,2415.0,201.1386,201.2062,201.0421,201.1,2415.0
2021-01-22 14:15:00,208.39,208.39,208.21,208.24,2604.0,201.1482,201.1482,200.9745,201.0035,2604.0
2021-01-22 14:20:00,208.18,208.46,208.18,208.39,2507.0,200.9455,201.2158,200.9455,201.1482,2507.0
2021-01-22 14:25:00,208.44,208.44,208.19,208.26,2301.0,201.1965,201.1965,200.9552,201.0228,2301.0
2021-01-22 14:30:00,208.15,208.25,208.0,208.03,5737.0,200.9166,201.0131,200.7718,200.8008,5737.0
2021-01-22 14:35:00,208.04,208.31,208.0,208.19,5115.0,200.8104,201.071,200.7718,200.9552,5115.0
2021-01-22 14:40:00,208.23,208.23,207.96,208.06,5302.0,200.9938,200.9938,200.7332,200.8297,5302.0
2021-01-22 14:45:00,207.98,208.04,207.73,207.82,5889.0,200.7525,200.8104,200.5112,200.598,5889.0
2021-01-22 14:50:00,207.94,207.94,207.61,207.93,4056.0,200.7139,200.7139,200.3953,200.7042,4056.0
2021-01-22 14:55:00,207.97,207.98,207.62,207.76,4500.0,200.7428,200.7525,200.405,200.5401,4500.0
2021-01-22 15:00:00,207.76,207.94,207.68,207.76,6123.0,200.5401,200.7139,200.4629,200.5401,6123.0
2021-01-22 15:05:00,207.72,207.75,207.55,207.66,4814.0,200.5015,200.5305,200.3374,200.4436,4814.0
2021-01-22 15:10:00,207.54,207.59,207.11,207.34,7874.0,200.3278,200.376,199.9127,200.1347,7874.0
2021-01-22 15:15:00,207.27,207.3,207.05,207.13,6649.0,200.0672,200.0961,199.8548,199.932,6649.0
2021-01-22 15:20:00,207.02,207.21,207.0,207.21,7085.0,199.8258,200.0092,199.8065,200.0092,7085.0
2021-01-22 15:25:00,207.3,207.38,207.12,207.21,6449.0,200.0961,200.1733,199.9224,200.0092,6449.0
2021-01-22 15:30:00,207.22,207.22,207.01,207.01,5902.0,200.0189,200.0189,199.8162,199.8162,5902.0
2021-01-22 15:35:00,207.05,207.06,206.83,206.9,9971.0,199.8548,199.8645,199.6425,199.71,9971.0
2021-01-22 15:40:00,206.89,207.19,206.89,206.99,16921.0,199.7004,199.9899,199.7004,199.7969,16921.0
2021-01-22 15:45:00,206.98,207.0,206.65,206.79,11869.0,199.7872,199.8065,199.4687,199.6038,11869.0
2021-01-22 15:50:00,206.8,206.96,206.47,206.75,23509.0,199.6135,199.7679,199.295,199.5652,23509.0
2021-01-22 15:55:00,206.61,206.83,206.31,206.33,109493.0,199.4301,199.6425,199.1405,199.1598,109493.0
2021-01-25 09:30:00,205.8,206.99,205.71,206.0,19751.0,198.6482,199.7969,198.5614,198.8413,19751.0
2021-01-25 09:35:00,205.79,207.23,205.7,207.17,9813.0,198.6386,200.0286,198.5517,199.9706,9813.0
2021-01-25 09:40:00,206.88,207.44,206.71,207.34,7714.0,199.6907,200.2313,199.5266,200.1347,7714.0
2021-01-25 09:45:00,207.33,207.76,206.99,206.99,6324.0,200.1251,200.5401,199.7969,199.7969,6324.0
2021-01-25 09:50:00,206.92,207.78,206.59,207.78,8663.0,199.7293,200.5594,199.4108,200.5594,8663.0
2021-01-25 09:55:00,207.88,208.46,207.8,207.91,10464.0,200.656,201.2158,200.5787,200.6849,10464.0
2021-01-25 10:00:00,208.14,208.69,207.8,208.46,16881.0,200.9069,201.4378,200.5787,201.2158,16881.0
2021-01-25 10:05:00,208.68,209.0,208.4,208.49,11305.0,201.4282,201.737,201.1579,201.2448,11305.0
2021-01-25 10:10:00,208.56,208.62,208.28,208.46,11102.0,201.3123,201.3702,201.0421,201.2158,11102.0
2021-01-25 10:15:00,208.33,208.58,208.07,208.56,5090.0,201.0903,201.3316,200.8394,201.3123,5090.0
2021-01-25 10:20:00,208.61,208.63,207.97,208.06,12317.0,201.3606,201.3799,200.7428,200.8297,12317.0
2021-01-25 10:25:00,208.05,208.72,207.87,208.62,12232.0,200.8201,201.4668,200.6463,201.3702,12232.0
2021-01-25 10:30:00,208.51,208.61,208.1,208.41,7890.0,201.2641,201.3606,200.8683,201.1675,7890.0
2021-01-25 10:35:00,208.44,209.32,208.36,209.32,7206.0,201.1965,202.0459,201.1193,202.0459,7206.0
2021-01-25 10:40:00,209.31,209.58,209.31,209.58,3675.0,202.0363,202.2969,202.0363,202.2969,3675.0
2021-01-25 10:45:00,209.67,209.83,209.22,209.32,11809.0,202.3838,202.5382,201.9494,202.0459,11809.0
2021-01-25 10:50:00,209.16,209.58,209.02,209.34,6885.0,201.8915,202.2969,201.7563,202.0652,6885.0
2021-01-25 10:55:00,209.4,209.75,208.88,209.06,6153.0,202.1231,202.461,201.6212,201.795,6153.0
2021-01-25 11:00:00,208.9,209.31,208.26,208.69,10535.0,201.6405,202.0363,201.0228,201.4378,10535.0
2021-01-25 11:05:00,208.72,209.23,208.1,208.1,11669.0,201.4668,201.9591,200.8683,200.8683,11669.0
2021-01-25 11:10:00,208.31,208.7,207.99,208.41,10458.0,201.071,201.4475,200.7621,201.1675,10458.0
2021-01-25 11:15:00,208.08,208.35,207.63,208.1,4958.0,200.849,201.1096,200.4147,200.8683,4958.0
2021-01-25 11:20:00,208.1,208.5,208.1,208.28,2003.0,200.8683,201.2544,200.8683,201.0421,2003.0
2021-01-25 11:25:00,208.25,208.61,208.13,208.17,16193.0,201.0131,201.3606,200.8973,200.9359,16193.0
2021-01-25 11:30:00,208.2,208.64,208.1,208.33,7122.0,200.9648,201.3896,200.8683,201.0903,7122.0
2021-01-25 11:35:00,208.38,208.61,208.38,208.53,6941.0,201.1386,201.3606,201.1386,201.2834,6941.0
2021-01-25 11:40:00,208.4,208.71,208.1,208.52,4749.0,201.1579,201.4571,200.8683,201.2737,4749.0
2021-01-25 11:45:00,208.53,208.79,208.42,208.79,5639.0,201.2834,201.5343,201.1772,201.5343,5639.0
2021-01-25 11:50:00,208.76,209.06,208.38,208.71,17995.0,201.5054,201.795,201.1386,201.4571,17995.0
2021-01-25 11:55:00,208.7,208.95,208.66,208.77,5284.0,201.4475,201.6888,201.4089,201.515,5284.0
2021-01-25 12:00:00,208.78,208.94,208.46,208.65,6517.0,201.5247,201.6791,201.2158,201.3992,6517.0
2021-01-25 12:05:00,208.57,208.73,208.43,208.69,4456.0,201.322,201.4764,201.1869,201.4378,4456.0
2021-01-25 12:10:00,208.69,208.86,208.59,208.68,5346.0,201.4378,201.6019,201.3413,201.4282,5346.0
2021-01-25 12:15:00,208.58,208.87,208.39,208.65,7005.0,201.3316,201.6116,201.1482,201.3992,7005.0
2021-01-25 12:20:00,208.79,209.15,208.62,208.7,18137.0,201.5343,201.8818,201.3702,201.4475,18137.0
2021-01-25 12:25:00,208.61,209.01,208.55,208.6,8154.0,201.3606,201.7467,201.3027,201.3509,8154.0
2021-01-25 12:30:00,208.6,208.73,208.41,208.72,8043.0,201.3509,201.4764,201.1675,201.4668,8043.0
2021-01-25 12:35:00,208.73,209.1,208.73,208.84,6931.0,201.4764,201.8336,201.4764,201.5826,6931.0
2021-01-25 12:40:00,209.03,209.42,208.92,209.29,6744.0,201.766,202.1424,201.6598,202.017,6744.0
2021-01-25 12:45:00,209.38,209.45,209.24,209.29,4201.0,202.1038,202.1714,201.9687,202.017,4201.0
2021-01-25 12:50:00,209.29,209.47,209.13,209.34,6223.0,202.017,202.1907,201.8625,202.0652,6223.0
2021-01-25 12:55:00,209.46,209.49,209.23,209.23,1878.0,202.1811,202.21,201.9591,201.9591,1878.0
2021-01-25 13:00:00,209.3,209.49,209.3,209.33,4360.0,202.0266,202.21,202.0266,202.0556,4360.0
2021-01-25 13:05:00,209.32,209.33,208.94,208.98,5710.0,202.0459,202.0556,201.6791,201.7177,5710.0
2021-01-25 13:10:00,208.96,209.2,208.92,209.18,5017.0,201.6984,201.9301,201.6598,201.9108,5017.0
2021-01-25 13:15:00,209.11,209.25,208.88,208.93,11355.0,201.8432,201.9784,201.6212,201.6695,11355.0
2021-01-25 13:20:00,208.9,209.24,208.78,208.99,8646.0,201.6405,201.9687,201.5247,201.7274,8646.0
2021-01-25 13:25:00,209.04,209.5,209.01,209.37,4429.0,201.7757,202.2197,201.7467,202.0942,4429.0
2021-01-25 13:30:00,209.53,209.61,209.29,209.37,11896.0,202.2486,202.3258,202.017,202.0942,11896.0
2021-01-25 13:35:00,209.37,209.65,209.25,209.65,9081.0,202.0942,202.3645,201.9784,202.3645,9081.0
2021-01-25 13:40:00,209.65,209.65,209.27,209.3,6994.0,202.3645,202.3645,201.9977,202.0266,6994.0
2021-01-25 13:45:00,209.12,209.31,209.02,209.31,4808.0,201.8529,202.0363,201.7563,202.0363,4808.0
2021-01-25 13:50:00,209.35,209.44,209.0,209.1,7717.0,202.0749,202.1618,201.737,201.8336,7717.0
2021-01-25 13:55:00,208.95,209.34,208.95,209.26,5853.0,201.6888,202.0652,201.6888,201.988,5853.0
2021-01-25 14:00:00,209.24,209.46,209.1,209.46,5619.0,201.9687,202.1811,201.8336,202.1811,5619.0
2021-01-25 14:05:00,209.45,209.45,209.0,209.11,6523.0,202.1714,202.1714,201.737,201.8432,6523.0
2021-01-25 14:10:00,209.09,209.17,208.98,209.1,3066.0,201.8239,201.9011,201.7177,201.8336,3066.0
2021-01-25 14:15:00,209.03,209.2,208.95,209.16,5293.0,201.766,201.9301,201.6888,201.8915,5293.0
2021-01-25 14:20:00,209.26,209.36,208.92,208.92,4377.0,201.988,202.0845,201.6598,201.6598,4377.0
2021-01-25 14:25:00,209.0,209.18,208.9,209.18,3642.0,201.737,201.9108,201.6405,201.9108,3642.0
2021-01-25 14:30:00,209.16,209.34,209.14,209.19,7089.0,201.8915,202.0652,201.8722,201.9204,7089.0
2021-01-25 14:35:00,209.25,209.36,209.04,209.28,7321.0,201.9784,202.0845,201.7757,202.0073,7321.0
2021-01-25 14:40:00,209.26,209.3,209.1,209.14,4508.0,201.988,202.0266,201.8336,201.8722,4508.0
2021-01-25 14:45:00,209.16,209.17,208.92,209.02,5627.0,201.8915,201.9011,201.6598,201.7563,5627.0
2021-01-25 14:50:00,209.08,209.11,208.99,209.03,6997.0,201.8143,201.8432,201.7274,201.766,6997.0
2021-01-25 14:55:00,209.06,209.07,208.81,208.81,5973.0,201.795,201.8046,201.5536,201.5536,5973.0
2021-01-25 15:00:00,208.85,208.99,208.84,208.88,5338.0,201.5923,201.7274,201.5826,201.6212,5338.0
2021-01-25 15:05:00,208.89,209.12,208.72,208.88,30054.0,201.6309,201.8529,201.4668,201.6212,30054.0
2021-01-25 15:10:00,208.84,208.85,208.34,208.34,5588.0,201.5826,201.5923,201.1,201.1,5588.0
2021-01-25 15:15:00,208.31,208.51,208.19,208.19,6563.0,201.071,201.2641,200.9552,200.9552,6563.0
2021-01-25 15:20:00,208.24,208.69,208.24,208.32,6110.0,201.0035,201.4378,201.0035,201.0807,6110.0
2021-01-25 15:25:00,208.44,208.62,208.31,208.31,9305.0,201.1965,201.3702,201.071,201.071,9305.0
2021-01-25 15:30:00,208.34,208.36,208.02,208.2,5438.0,201.1,201.1193,200.7911,200.9648,5438.0
2021-01-25 15:35:00,208.24,208.38,208.1,208.16,11004.0,201.0035,201.1386,200.8683,200.9262,11004.0
2021-01-25 15:40:00,208.18,208.23,208.0,208.09,15886.0,200.9455,200.9938,200.7718,200.8587,15886.0
2021-01-25 15:45:00,208.12,208.36,207.89,208.36,12316.0,200.8876,201.1193,200.6656,201.1193,12316.0
2021-01-25 15:50:00,208.41,208.69,208.12,208.35,16601.0,201.1675,201.4378,200.8876,201.1096,16601.0
2021-01-25 15:55:00,208.41,208.77,208.37,208.71,40469.0,201.1675,201.515,201.1289,201.4571,40469.0
2021-01-26 09:30:00,208.96,209.69,208.07,208.08,19130.0,201.6984,202.4031,200.8394,200.849,19130.0
2021-01-26 09:35:00,208.02,209.26,207.78,209.26,9485.0,200.7911,201.988,200.5594,201.988,9485.0
2021-01-26 09:40:00,209.17,209.17,208.26,208.7,6317.0,201.9011,201.9011,201.0228,201.4475,6317.0
2021-01-26 09:45:00,208.83,209.25,208.5,209.25,5774.0,201.573,201.9784,201.2544,201.9784,5774.0
2021-01-26 09:50:00,209.25,209.27,208.68,209.07,8768.0,201.9784,201.9977,201.4282,201.8046,8768.0
2021-01-26 09:55:00,209.17,209.23,208.41,208.72,7545.0,201.9011,201.9591,201.1675,201.4668,7545.0
2021-01-26 10:00:00,208.43,208.82,208.05,208.08,10229.0,201.1869,201.5633,200.8201,200.849,10229.0
2021-01-26 10:05:00,208.2,208.22,207.15,207.5,10471.0,200.9648,200.9841,199.9513,200.2892,10471.0
2021-01-26 10:10:00,207.53,207.91,207.26,207.91,5553.0,200.3181,200.6849,200.0575,200.6849,5553.0
2021-01-26 10:15:00,207.88,208.31,207.88,208.05,6059.0,200.656,201.071,200.656,200.8201,6059.0
2021-01-26 10:20:00,207.96,208.48,207.95,208.34,5573.0,200.7332,201.2351,200.7235,201.1,5573.0
2021-01-26 10:25:00,208.17,208.44,208.04,208.4,3686.0,200.9359,201.1965,200.8104,201.1579,3686.0
2021-01-26 10:30:00,208.51,208.56,208.03,208.11,5881.0,201.2641,201.3123,200.8008,200.878,5881.0
2021-01-26 10:35:00,208.09,208.2,207.96,208.07,6113.0,200.8587,200.9648,200.7332,200.8394,6113.0
2021-01-26 10:40:00,208.17,208.51,207.79,208.51,9162.0,200.9359,201.2641,200.5691,201.2641,9162.0
2021-01-26 10:45:00,208.52,208.72,208.41,208.56,3755.0,201.2737,201.4668,201.1675,201.3123,3755.0
2021-01-26 10:50:00,208.53,208.6,208.25,208.26,7349.0,201.2834,201.3509,201.0131,201.0228,7349.0
2021-01-26 10:55:00,208.22,208.43,208.11,208.14,6580.0,200.9841,201.1869,200.878,200.9069,6580.0
2021-01-26 11:00:00,208.15,208.22,207.88,208.09,8521.0,200.9166,200.9841,200.656,200.8587,8521.0
2021-01-26 11:05:00,208.13,208.3,207.99,208.24,6281.0,200.8973,201.0614,200.7621,201.0035,6281.0
2021-01-26 11:10:00,208.24,209.04,208.17,209.04,10048.0,201.0035,201.7757,200.9359,201.7757,10048.0
2021-01-26 11:15:00,209.2,209.59,208.97,209.15,6971.0,201.9301,202.3065,201.7081,201.8818,6971.0
2021-01-26 11:20:00,209.23,209.26,208.7,208.75,5162.0,201.9591,201.988,201.4475,201.4957,5162.0
2021-01-26 11:25:00,208.75,209.54,208.6,209.34,10659.0,201.4957,202.2583,201.3509,202.0652,10659.0
2021-01-26 11:30:00,209.42,209.45,208.95,208.96,7232.0,202.1424,202.1714,201.6888,201.6984,7232.0
2021-01-26 11:35:00,208.85,209.05,208.82,209.01,8302.0,201.5923,201.7853,201.5633,201.7467,8302.0
2021-01-26 11:40:00,208.99,209.19,208.82,209.19,20546.0,201.7274,201.9204,201.5633,201.9204,20546.0
2021-01-26 11:45:00,209.23,209.27,209.01,209.19,4369.0,201.9591,201.9977,201.7467,201.9204,4369.0
2021-01-26 11:50:00,209.16,209.39,208.86,208.92,6188.0,201.8915,202.1135,201.6019,201.6598,6188.0
2021-01-26 11:55:00,208.97,209.18,208.93,209.04,2946.0,201.7081,201.9108,201.6695,201.7757,2946.0
2021-01-26 12:00:00,208.98,209.19,208.85,209.07,4094.0,201.7177,201.9204,201.5923,201.8046,4094.0
2021-01-26 12:05:00,209.07,209.07,208.66,208.69,6930.0,201.8046,201.8046,201.4089,201.4378,6930.0
2021-01-26 12:10:00,208.72,208.86,208.4,208.7,3911.0,201.4668,201.6019,201.1579,201.4475,3911.0
2021-01-26 12:15:00,208.67,208.96,208.38,208.93,14430.0,201.4185,201.6984,201.1386,201.6695,14430.0
2021-01-26 12:20:00,208.83,208.97,208.69,208.92,4115.0,201.573,201.7081,201.4378,201.6598,4115.0
2021-01-26 12:25:00,208.98,209.37,208.98,209.22,4326.0,201.7177,202.0942,201.7177,201.9494,4326.0
2021-01-26 12:30:00,209.09,209.28,208.93,209.14,9640.0,201.8239,202.0073,201.6695,201.8722,9640.0
2021-01-26 12:35:00,209.14,209.65,209.13,209.62,9701.0,201.8722,202.3645,201.8625,202.3355,9701.0
2021-01-26 12:40:00,209.59,209.76,209.55,209.71,2531.0,202.3065,202.4706,202.2679,202.4224,2531.0
2021-01-26 12:45:00,209.72,209.82,209.38,209.54,4119.0,202.432,202.5285,202.1038,202.2583,4119.0
2021-01-26 12:50:00,209.56,209.87,209.53,209.87,4636.0,202.2776,202.5768,202.2486,202.5768,4636.0
2021-01-26 12:55:00,209.84,209.85,209.57,209.74,3993.0,202.5479,202.5575,202.2872,202.4513,3993.0
2021-01-26 13:00:00,209.78,209.82,209.59,209.75,5310.0,202.4899,202.5285,202.3065,202.461,5310.0
2021-01-26 13:05:00,209.77,209.87,209.57,209.86,3759.0,202.4803,202.5768,202.2872,202.5672,3759.0
2021-01-26 13:10:00,209.86,210.01,209.85,209.86,2031.0,202.5672,202.7119,202.5575,202.5672,2031.0
2021-01-26 13:15:00,209.74,209.99,209.64,209.88,5294.0,202.4513,202.6926,202.3548,202.5865,5294.0
2021-01-26 13:20:00,209.76,209.83,209.34,209.5,5556.0,202.4706,202.5382,202.0652,202.2197,5556.0
2021-01-26 13:25:00,209.56,209.61,209.3,209.56,5308.0,202.2776,202.3258,202.0266,202.2776,5308.0
2021-01-26 13:30:00,209.58,209.71,209.54,209.56,4406.0,202.2969,202.4224,202.2583,202.2776,4406.0
2021-01-26 13:35:00,209.51,209.95,209.51,209.79,7088.0,202.2293,202.654,202.2293,202.4996,7088.0
2021-01-26 13:40:00,209.75,210.0,209.73,210.0,2486.0,202.461,202.7023,202.4417,202.7023,2486.0
2021-01-26 13:45:00,209.99,210.08,209.8,209.85,5654.0,202.6926,202.7795,202.5092,202.5575,5654.0
2021-01-26 13:50:00,209.88,210.04,209.73,210.04,2902.0,202.5865,202.7409,202.4417,202.7409,2902.0
2021-01-26 13:55:00,209.87,210.04,209.81,209.81,4800.0,202.5768,202.7409,202.5189,202.5189,4800.0
2021-01-26 14:00:00,209.79,209.81,209.52,209.53,4236.0,202.4996,202.5189,202.239,202.2486,4236.0
2021-01-26 14:05:00,209.63,209.74,209.53,209.71,3435.0,202.3451,202.4513,202.2486,202.4224,3435.0
2021-01-26 14:10:00,209.67,209.72,209.52,209.59,4270.0,202.3838,202.432,202.239,202.3065,4270.0
2021-01-26 14:15:00,209.53,209.81,209.2,209.81,10488.0,202.2486,202.5189,201.9301,202.5189,10488.0
2021-01-26 14:20:00,209.76,210.1,209.64,210.04,35625.0,202.4706,202.7988,202.3548,202.7409,35625.0
2021-01-26 14:25:00,210.06,210.06,209.64,209.72,21466.0,202.7602,202.7602,202.3548,202.432,21466.0
2021-01-26 14:30:00,209.72,210.13,209.61,210.06,10707.0,202.432,202.8278,202.3258,202.7602,10707.0
2021-01-26 14:35:00,210.09,210.31,209.91,210.28,41575.0,202.7892,203.0015,202.6154,202.9726,41575.0
2021-01-26 14:40:00,210.28,210.68,210.21,210.68,6052.0,202.9726,203.3587,202.905,203.3587,6052.0
2021-01-26 14:45:00,210.68,210.68,210.4,210.4,7548.0,203.3587,203.3587,203.0884,203.0884,7548.0
2021-01-26 14:50:00,210.44,210.52,210.24,210.24,10300.0,203.127,203.2042,202.934,202.934,10300.0
2021-01-26 14:55:00,210.27,210.29,210.09,210.14,9573.0,202.9629,202.9822,202.7892,202.8374,9573.0
2021-01-26 15:00:00,210.11,210.25,210.02,210.09,7335.0,202.8085,202.9436,202.7216,202.7892,7335.0
2021-01-26 15:05:00,210.12,210.2,210.05,210.16,8838.0,202.8181,202.8953,202.7506,202.8567,8838.0
2021-01-26 15:10:00,210.18,210.56,210.11,210.51,8163.0,202.876,203.2428,202.8085,203.1946,8163.0
2021-01-26 15:15:00,210.43,210.72,210.36,210.64,10588.0,203.1173,203.3973,203.0498,203.3201,10588.0
2021-01-26 15:20:00,210.64,210.77,210.51,210.72,8384.0,203.3201,203.4455,203.1946,203.3973,8384.0
2021-01-26 15:25:00,210.8,211.12,210.74,210.99,18799.0,203.4745,203.7834,203.4166,203.6579,18799.0
2021-01-26 15:30:00,211.07,211.21,210.85,211.21,13433.0,203.7351,203.8702,203.5228,203.8702,13433.0
2021-01-26 15:35:00,211.11,211.44,211.1,211.19,20334.0,203.7737,204.0923,203.7641,203.8509,20334.0
2021-01-26 15:40:00,211.24,211.32,210.72,210.72,24133.0,203.8992,203.9764,203.3973,203.3973,24133.0
2021-01-26 15:45:00,210.73,211.17,210.65,210.94,52009.0,203.4069,203.8316,203.3297,203.6096,52009.0
2021-01-26 15:50:00,210.71,210.96,210.35,210.61,36171.0,203.3876,203.6289,203.0401,203.2911,36171.0
2021-01-26 15:55:00,210.58,210.63,210.06,210.28,91375.0,203.2621,203.3104,202.7602,202.9726,91375.0
2021-01-27 09:30:00,207.65,208.55,207.12,208.11,26089.0,200.434,201.3027,199.9224,200.878,26089.0
2021-01-27 09:35:00,208.3,208.63,207.16,207.25,16034.0,201.0614,201.3799,199.961,200.0479,16034.0
2021-01-27 09:40:00,207.25,208.43,206.63,207.08,14467.0,200.0479,201.1869,199.4494,199.8838,14467.0
2021-01-27 09:45:00,206.59,208.65,206.48,207.98,10341.0,199.4108,201.3992,199.3046,200.7525,10341.0
2021-01-27 09:50:00,207.97,208.87,207.9,208.15,17606.0,200.7428,201.6116,200.6753,200.9166,17606.0
2021-01-27 09:55:00,208.28,209.46,207.94,207.94,33716.0,201.0421,202.1811,200.7139,200.7139,33716.0
2021-01-27 10:00:00,208.22,210.25,207.99,210.12,27046.0,200.9841,202.9436,200.7621,202.8181,27046.0
2021-01-27 10:05:00,209.91,211.62,209.78,210.85,32281.0,202.6154,204.266,202.4899,203.5228,32281.0
2021-01-27 10:10:00,210.49,210.81,209.42,210.49,10785.0,203.1753,203.4841,202.1424,203.1753,10785.0
2021-01-27 10:15:00,210.49,210.9,210.07,210.71,9079.0,203.1753,203.571,202.7699,203.3876,9079.0
2021-01-27 10:20:00,210.86,211.04,209.79,210.62,17628.0,203.5324,203.7062,202.4996,203.3007,17628.0
2021-01-27 10:25:00,210.62,211.16,210.13,211.04,11415.0,203.3007,203.822,202.8278,203.7062,11415.0
2021-01-27 10:30:00,210.26,210.46,209.35,209.99,5716.0,202.9533,203.1463,202.0749,202.6926,5716.0
2021-01-27 10:35:00,210.27,210.28,209.5,209.94,5354.0,202.9629,202.9726,202.2197,202.6444,5354.0
2021-01-27 10:40:00,210.0,210.22,209.8,210.16,9000.0,202.7023,202.9146,202.5092,202.8567,9000.0
2021-01-27 10:45:00,209.98,210.22,209.82,210.17,7112.0,202.683,202.9146,202.5285,202.8664,7112.0
2021-01-27 10:50:00,210.19,210.68,209.65,209.7,8640.0,202.8857,203.3587,202.3645,202.4127,8640.0
2021-01-27 10:55:00,209.8,209.96,209.26,209.96,6061.0,202.5092,202.6637,201.988,202.6637,6061.0
2021-01-27 11:00:00,210.06,210.36,209.48,209.99,16834.0,202.7602,203.0498,202.2004,202.6926,16834.0
2021-01-27 11:05:00,209.99,210.1,209.35,210.03,10966.0,202.6926,202.7988,202.0749,202.7312,10966.0
2021-01-27 11:10:00,209.76,210.03,208.76,208.99,51269.0,202.4706,202.7312,201.5054,201.7274,51269.0
2021-01-27 11:15:00,209.11,209.11,208.18,208.28,6827.0,201.8432,201.8432,200.9455,201.0421,6827.0
2021-01-27 11:20:00,208.28,208.64,207.86,208.6,15155.0,201.0421,201.3896,200.6367,201.3509,15155.0
2021-01-27 11:25:00,208.41,208.6,208.18,208.43,4841.0,201.1675,201.3509,200.9455,201.1869,4841.0
2021-01-27 11:30:00,208.31,208.37,206.85,207.05,23286.0,201.071,201.1289,199.6618,199.8548,23286.0
2021-01-27 11:35:00,207.07,207.07,206.22,206.57,32006.0,199.8741,199.8741,199.0537,199.3915,32006.0
2021-01-27 11:40:00,206.64,206.81,205.7,205.89,18365.0,199.4591,199.6231,198.5517,198.7351,18365.0
2021-01-27 11:45:00,205.91,206.31,205.37,205.37,17118.0,198.7544,199.1405,198.2332,198.2332,17118.0
2021-01-27 11:50:00,205.49,206.38,205.38,205.74,10750.0,198.349,199.2081,198.2428,198.5903,10750.0
2021-01-27 11:55:00,205.58,205.88,205.15,205.16,14098.0,198.4359,198.7255,198.0208,198.0305,14098.0
2021-01-27 12:00:00,205.15,205.75,204.95,205.5,12026.0,198.0208,198.6,197.8278,198.3587,12026.0
2021-01-27 12:05:00,205.72,206.8,205.61,206.8,7209.0,198.571,199.6135,198.4648,199.6135,7209.0
2021-01-27 12:10:00,206.9,207.34,206.77,207.31,9217.0,199.71,200.1347,199.5845,200.1058,9217.0
2021-01-27 12:15:00,207.32,207.85,206.85,207.68,13362.0,200.1154,200.627,199.6618,200.4629,13362.0
2021-01-27 12:20:00,207.56,208.02,207.09,207.24,7080.0,200.3471,200.7911,199.8934,200.0382,7080.0
2021-01-27 12:25:00,207.18,207.73,207.09,207.34,7931.0,199.9803,200.5112,199.8934,200.1347,7931.0
2021-01-27 12:30:00,207.19,207.37,206.82,207.07,4505.0,199.9899,200.1637,199.6328,199.8741,4505.0
2021-01-27 12:35:00,207.14,207.22,206.97,207.18,3098.0,199.9417,200.0189,199.7776,199.9803,3098.0
2021-01-27 12:40:00,207.36,207.89,207.16,207.43,4602.0,200.154,200.6656,199.961,200.2216,4602.0
2021-01-27 12:45:00,207.66,208.5,207.35,208.25,9219.0,200.4436,201.2544,200.1444,201.0131,9219.0
2021-01-27 12:50:00,208.59,208.6,208.15,208.15,3964.0,201.3413,201.3509,200.9166,200.9166,3964.0
2021-01-27 12:55:00,208.15,208.65,208.15,208.36,6778.0,200.9166,201.3992,200.9166,201.1193,6778.0
2021-01-27 13:00:00,208.51,209.38,208.25,209.35,16725.0,201.2641,202.1038,201.0131,202.0749,16725.0
2021-01-27 13:05:00,209.47,209.58,209.0,209.51,3249.0,202.1907,202.2969,201.737,202.2293,3249.0
2021-01-27 13:10:00,209.23,209.41,208.64,209.08,8810.0,201.9591,202.1328,201.3896,201.8143,8810.0
2021-01-27 13:15:00,208.85,209.1,208.45,209.09,9236.0,201.5923,201.8336,201.2062,201.8239,9236.0
2021-01-27 13:20:00,208.82,209.03,208.36,208.47,7315.0,201.5633,201.766,201.1193,201.2255,7315.0
2021-01-27 13:25:00,208.42,208.9,208.31,208.5,10686.0,201.1772,201.6405,201.071,201.2544,10686.0
2021-01-27 13:30:00,208.48,208.99,208.43,208.99,7930.0,201.2351,201.7274,201.1869,201.7274,7930.0
2021-01-27 13:35:00,208.7,209.25,208.68,208.97,11014.0,201.4475,201.9784,201.4282,201.7081,11014.0
2021-01-27 13:40:00,208.91,208.97,208.59,208.69,16017.0,201.6502,201.7081,201.3413,201.4378,16017.0
2021-01-27 13:45:00,208.59,208.68,208.04,208.17,16478.0,201.3413,201.4282,200.8104,200.9359,16478.0
2021-01-27 13:50:00,208.21,208.51,208.2,208.51,5259.0,200.9745,201.2641,200.9648,201.2641,5259.0
2021-01-27 13:55:00,208.52,208.65,208.03,208.27,14270.0,201.2737,201.3992,200.8008,201.0324,14270.0
2021-01-27 14:00:00,207.98,208.22,207.05,207.22,7727.0,200.7525,200.9841,199.8548,200.0189,7727.0
2021-01-27 14:05:00,207.2,207.56,206.93,207.34,5515.0,199.9996,200.3471,199.739,200.1347,5515.0
2021-01-27 14:10:00,207.21,207.29,206.6,206.77,6488.0,200.0092,200.0865,199.4204,199.5845,6488.0
2021-01-27 14:15:00,206.76,206.87,206.47,206.59,28262.0,199.5749,199.6811,199.295,199.4108,28262.0
2021-01-27 14:20:00,206.66,207.67,206.66,207.67,7673.0,199.4784,200.4533,199.4784,200.4533,7673.0
2021-01-27 14:25:00,207.45,208.16,207.45,207.78,11900.0,200.2409,200.9262,200.2409,200.5594,11900.0
2021-01-27 14:30:00,207.77,208.41,206.7,207.34,23453.0,200.5498,201.1675,199.517,200.1347,23453.0
2021-01-27 14:35:00,207.25,208.17,207.07,208.17,11248.0,200.0479,200.9359,199.8741,200.9359,11248.0
2021-01-27 14:40:00,208.21,209.11,207.8,208.6,12236.0,200.9745,201.8432,200.5787,201.3509,12236.0
2021-01-27 14:45:00,208.64,209.16,208.31,208.43,16391.0,201.3896,201.8915,201.071,201.1869,16391.0
2021-01-27 14:50:00,208.21,208.83,208.21,208.67,18553.0,200.9745,201.573,200.9745,201.4185,18553.0
2021-01-27 14:55:00,208.53,209.07,208.04,208.89,15557.0,201.2834,201.8046,200.8104,201.6309,15557.0
2021-01-27 15:00:00,208.59,208.59,207.85,208.06,18321.0,201.3413,201.3413,200.627,200.8297,18321.0
2021-01-27 15:05:00,208.0,208.32,207.8,207.81,15614.0,200.7718,201.0807,200.5787,200.5884,15614.0
2021-01-27 15:10:00,207.79,208.14,207.23,208.13,19919.0,200.5691,200.9069,200.0286,200.8973,19919.0
2021-01-27 15:15:00,208.15,208.18,207.53,207.61,8665.0,200.9166,200.9455,200.3181,200.3953,8665.0
2021-01-27 15:20:00,207.52,207.84,207.44,207.59,11222.0,200.3085,200.6174,200.2313,200.376,11222.0
2021-01-27 15:25:00,207.56,207.75,207.06,207.33,14103.0,200.3471,200.5305,199.8645,200.1251,14103.0
2021-01-27 15:30:00,207.26,207.38,206.87,206.87,12032.0,200.0575,200.1733,199.6811,199.6811,12032.0
2021-01-27 15:35:00,206.85,207.12,206.55,206.94,16695.0,199.6618,199.9224,199.3722,199.7486,16695.0
2021-01-27 15:40:00,206.86,206.88,206.52,206.63,27190.0,199.6714,199.6907,199.3432,199.4494,27190.0
2021-01-27 15:45:00,206.59,206.82,206.53,206.58,29648.0,199.4108,199.6328,199.3529,199.4011,29648.0
2021-01-27 15:50:00,206.55,207.05,206.06,207.02,37543.0,199.3722,199.8548,198.8992,199.8258,37543.0
2021-01-27 15:55:00,207.06,207.15,206.55,206.82,88650.0,199.8645,199.9513,199.3722,199.6328,88650.0
2021-01-28 09:30:00,208.54,209.48,207.98,208.2,10414.0,201.293,202.2004,200.7525,200.9648,10414.0
2021-01-28 09:35:00,208.1,209.0,207.46,208.49,3567.0,200.8683,201.737,200.2506,201.2448,3567.0
2021-01-28 09:40:00,208.03,208.56,207.54,208.36,8496.0,200.8008,201.3123,200.3278,201.1193,8496.0
2021-01-28 09:45:00,208.36,208.75,207.74,208.75,11720.0,201.1193,201.4957,200.5208,201.4957,11720.0
2021-01-28 09:50:00,208.75,210.26,208.41,209.74,9473.0,201.4957,202.9533,201.1675,202.4513,9473.0
2021-01-28 09:55:00,209.77,209.83,208.2,209.29,6463.0,202.4803,202.5382,200.9648,202.017,6463.0
2021-01-28 10:00:00,209.65,210.15,209.19,209.52,11011.0,202.3645,202.8471,201.9204,202.239,11011.0
2021-01-28 10:05:00,209.55,210.42,209.3,209.69,10097.0,202.2679,203.1077,202.0266,202.4031,10097.0
2021-01-28 10:10:00,209.68,209.74,208.64,209.05,16001.0,202.3934,202.4513,201.3896,201.7853,16001.0
2021-01-28 10:15:00,208.86,210.27,208.86,209.25,7594.0,201.6019,202.9629,201.6019,201.9784,7594.0
2021-01-28 10:20:00,209.39,209.51,208.29,208.92,11661.0,202.1135,202.2293,201.0517,201.6598,11661.0
2021-01-28 10:25:00,209.07,209.29,208.65,208.99,6105.0,201.8046,202.017,201.3992,201.7274,6105.0
2021-01-28 10:30:00,209.0,209.03,208.52,209.0,7758.0,201.737,201.766,201.2737,201.737,7758.0
2021-01-28 10:35:00,208.92,208.99,208.26,208.26,3818.0,201.6598,201.7274,201.0228,201.0228,3818.0
2021-01-28 10:40:00,208.39,208.46,207.99,208.08,4792.0,201.1482,201.2158,200.7621,200.849,4792.0
2021-01-28 10:45:00,208.08,208.46,207.82,208.1,8916.0,200.849,201.2158,200.598,200.8683,8916.0
2021-01-28 10:50:00,208.28,208.55,207.91,208.33,7950.0,201.0421,201.3027,200.6849,201.0903,7950.0
2021-01-28 10:55:00,208.42,208.42,207.5,208.26,31069.0,201.1772,201.1772,200.2892,201.0228,31069.0
2021-01-28 11:00:00,208.34,208.9,208.13,208.68,10001.0,201.1,201.6405,200.8973,201.4282,10001.0
2021-01-28 11:05:00,208.36,208.66,207.96,208.58,7712.0,201.1193,201.4089,200.7332,201.3316,7712.0
2021-01-28 11:10:00,208.44,208.66,208.11,208.48,11333.0,201.1965,201.4089,200.878,201.2351,11333.0
2021-01-28 11:15:00,208.63,208.63,208.22,208.34,6695.0,201.3799,201.3799,200.9841,201.1,6695.0
2021-01-28 11:20:00,208.26,208.54,207.78,208.04,8841.0,201.0228,201.293,200.5594,200.8104,8841.0
2021-01-28 11:25:00,208.08,208.3,207.85,208.29,7659.0,200.849,201.0614,200.627,201.0517,7659.0
2021-01-28 11:30:00,208.32,208.55,208.0,208.16,12432.0,201.0807,201.3027,200.7718,200.9262,12432.0
2021-01-28 11:35:00,208.16,208.42,207.9,208.26,10922.0,200.9262,201.1772,200.6753,201.0228,10922.0
2021-01-28 11:40:00,208.29,208.55,208.13,208.28,11292.0,201.0517,201.3027,200.8973,201.0421,11292.0
2021-01-28 11:45:00,208.5,208.63,208.3,208.63,11837.0,201.2544,201.3799,201.0614,201.3799,11837.0
2021-01-28 11:50:00,208.42,208.98,208.42,208.7,7180.0,201.1772,201.7177,201.1772,201.4475,7180.0
2021-01-28 11:55:00,208.76,208.83,207.92,207.92,7291.0,201.5054,201.573,200.6946,200.6946,7291.0
2021-01-28 12:00:00,208.12,208.52,208.02,208.4,6618.0,200.8876,201.2737,200.7911,201.1579,6618.0
2021-01-28 12:05:00,208.46,208.76,208.33,208.56,6688.0,201.2158,201.5054,201.0903,201.3123,6688.0
2021-01-28 12:10:00,208.72,208.8,208.46,208.75,6915.0,201.4668,201.544,201.2158,201.4957,6915.0
2021-01-28 12:15:00,208.56,209.09,208.56,208.85,4742.0,201.3123,201.8239,201.3123,201.5923,4742.0
2021-01-28 12:20:00,208.86,208.95,208.7,208.82,5463.0,201.6019,201.6888,201.4475,201.5633,5463.0
2021-01-28 12:25:00,208.71,208.97,208.65,208.65,5172.0,201.4571,201.7081,201.3992,201.3992,5172.0
2021-01-28 12:30:00,208.64,209.09,208.63,209.0,7396.0,201.3896,201.8239,201.3799,201.737,7396.0
2021-01-28 12:35:00,208.94,209.0,208.72,208.75,10873.0,201.6791,201.737,201.4668,201.4957,10873.0
2021-01-28 12:40:00,208.82,208.85,208.46,208.46,4594.0,201.5633,201.5923,201.2158,201.2158,4594.0
2021-01-28 12:45:00,208.47,208.7,208.2,208.29,8128.0,201.2255,201.4475,200.9648,201.0517,8128.0
2021-01-28 12:50:00,208.29,208.53,208.21,208.48,5889.0,201.0517,201.2834,200.9745,201.2351,5889.0
2021-01-28 12:55:00,208.4,208.62,208.29,208.62,5943.0,201.1579,201.3702,201.0517,201.3702,5943.0
2021-01-28 13:00:00,208.55,208.76,208.43,208.59,4265.0,201.3027,201.5054,201.1869,201.3413,4265.0
2021-01-28 13:05:00,208.59,208.81,208.31,208.45,7052.0,201.3413,201.5536,201.071,201.2062,7052.0
2021-01-28 13:10:00,208.7,208.7,208.33,208.48,6866.0,201.4475,201.4475,201.0903,201.2351,6866.0
2021-01-28 13:15:00,208.48,208.59,208.2,208.32,6394.0,201.2351,201.3413,200.9648,201.0807,6394.0
2021-01-28 13:20:00,208.17,208.37,208.06,208.22,5831.0,200.9359,201.1289,200.8297,200.9841,5831.0
2021-01-28 13:25:00,208.21,208.58,208.21,208.47,3807.0,200.9745,201.3316,200.9745,201.2255,3807.0
2021-01-28 13:30:00,208.51,208.69,208.47,208.52,5890.0,201.2641,201.4378,201.2255,201.2737,5890.0
2021-01-28 13:35:00,208.52,208.76,208.48,208.7,8175.0,201.2737,201.5054,201.2351,201.4475,8175.0
2021-01-28 13:40:00,208.65,208.75,208.63,208.71,7392.0,201.3992,201.4957,201.3799,201.4571,7392.0
2021-01-28 13:45:00,208.67,208.67,208.41,208.53,5639.0,201.4185,201.4185,201.1675,201.2834,5639.0
2021-01-28 13:50:00,208.6,208.82,208.55,208.82,3363.0,201.3509,201.5633,201.3027,201.5633,3363.0
2021-01-28 13:55:00,208.84,208.89,208.67,208.82,5711.0,201.5826,201.6309,201.4185,201.5633,5711.0
2021-01-28 14:00:00,208.8,208.96,208.71,208.89,6026.0,201.544,201.6984,201.4571,201.6309,6026.0
2021-01-28 14:05:00,208.84,208.89,208.68,208.84,5559.0,201.5826,201.6309,201.4282,201.5826,5559.0
2021-01-28 14:10:00,208.87,209.22,208.76,209.2,6036.0,201.6116,201.9494,201.5054,201.9301,6036.0
2021-01-28 14:15:00,209.27,209.32,208.84,208.84,7535.0,201.9977,202.0459,201.5826,201.5826,7535.0
2021-01-28 14:20:00,208.87,208.9,208.77,208.78,5082.0,201.6116,201.6405,201.515,201.5247,5082.0
2021-01-28 14:25:00,208.83,209.1,208.8,209.01,3847.0,201.573,201.8336,201.544,201.7467,3847.0
2021-01-28 14:30:00,209.04,209.05,208.64,208.67,9514.0,201.7757,201.7853,201.3896,201.4185,9514.0
2021-01-28 14:35:00,208.74,208.75,208.57,208.69,6624.0,201.4861,201.4957,201.322,201.4378,6624.0
2021-01-28 14:40:00,208.68,208.71,208.13,208.37,7728.0,201.4282,201.4571,200.8973,201.1289,7728.0
2021-01-28 14:45:00,208.38,208.44,208.0,208.09,4645.0,201.1386,201.1965,200.7718,200.8587,4645.0
2021-01-28 14:50:00,208.12,208.13,207.78,207.91,8840.0,200.8876,200.8973,200.5594,200.6849,8840.0
2021-01-28 14:55:00,207.87,207.87,207.48,207.86,10824.0,200.6463,200.6463,200.2699,200.6367,10824.0
2021-01-28 15:00:00,207.77,208.49,207.77,208.42,10897.0,200.5498,201.2448,200.5498,201.1772,10897.0
2021-01-28 15:05:00,208.45,208.53,208.22,208.42,12708.0,201.2062,201.2834,200.9841,201.1772,12708.0
2021-01-28 15:10:00,208.37,208.5,208.1,208.16,11911.0,201.1289,201.2544,200.8683,200.9262,11911.0
2021-01-28 15:15:00,208.21,208.28,207.99,208.26,12607.0,200.9745,201.0421,200.7621,201.0228,12607.0
2021-01-28 15:20:00,208.16,208.25,208.01,208.16,10238.0,200.9262,201.0131,200.7814,200.9262,10238.0
2021-01-28 15:25:00,208.09,208.17,207.94,207.96,8894.0,200.8587,200.9359,200.7139,200.7332,8894.0
2021-01-28 15:30:00,207.92,208.06,207.56,207.63,15627.0,200.6946,200.8297,200.3471,200.4147,15627.0
2021-01-28 15:35:00,207.57,207.73,207.52,207.63,18310.0,200.3567,200.5112,200.3085,200.4147,18310.0
2021-01-28 15:40:00,207.65,207.75,207.24,207.43,12945.0,200.434,200.5305,200.0382,200.2216,12945.0
2021-01-28 15:45:00,207.43,207.48,207.08,207.29,22279.0,200.2216,200.2699,199.8838,200.0865,22279.0
2021-01-28 15:50:00,207.45,207.52,206.74,207.31,44948.0,200.2409,200.3085,199.5556,200.1058,44948.0
2021-01-28 15:55:00,207.28,207.75,206.55,206.56,92136.0,200.0768,200.5305,199.3722,199.3818,92136.0
2021-01-29 09:30:00,205.61,205.61,203.52,205.39,25967.0,198.9144,198.9144,196.8924,198.7015,25967.0
2021-01-29 09:35:00,204.86,205.67,204.07,204.98,17435.0,198.1888,198.9724,197.4245,198.3049,17435.0
2021-01-29 09:40:00,204.84,205.63,204.5,204.79,3575.0,198.1694,198.9337,197.8405,198.1211,3575.0
2021-01-29 09:45:00,205.41,206.19,204.88,205.91,9115.0,198.7209,199.4755,198.2081,199.2046,9115.0
2021-01-29 09:50:00,205.79,206.53,205.73,205.74,11237.0,199.0885,199.8044,199.0304,199.0401,11237.0
2021-01-29 09:55:00,205.97,206.64,205.97,206.62,5939.0,199.2626,199.9108,199.2626,199.8915,5939.0
2021-01-29 10:00:00,206.2,206.52,205.88,206.09,4387.0,199.4851,199.7947,199.1756,199.3787,4387.0
2021-01-29 10:05:00,206.44,206.47,205.34,205.99,15258.0,199.7173,199.7463,198.6531,199.282,15258.0
2021-01-29 10:10:00,206.32,206.64,205.67,206.28,3639.0,199.6012,199.9108,198.9724,199.5625,3639.0
2021-01-29 10:15:00,206.42,206.63,205.97,206.0,6874.0,199.698,199.9011,199.2626,199.2917,6874.0
2021-01-29 10:20:00,206.21,206.51,206.08,206.26,4139.0,199.4948,199.785,199.369,199.5432,4139.0
2021-01-29 10:25:00,206.31,206.33,205.57,206.03,6503.0,199.5916,199.6109,198.8757,199.3207,6503.0
2021-01-29 10:30:00,206.1,206.26,205.76,205.76,4890.0,199.3884,199.5432,199.0595,199.0595,4890.0
2021-01-29 10:35:00,205.84,206.68,205.84,206.4,7055.0,199.1369,199.9495,199.1369,199.6786,7055.0
2021-01-29 10:40:00,206.1,206.1,205.54,205.6,2600.0,199.3884,199.3884,198.8466,198.9047,2600.0
2021-01-29 10:45:00,205.78,206.1,205.53,205.98,8892.0,199.0788,199.3884,198.837,199.2723,8892.0
2021-01-29 10:50:00,205.9,206.27,205.76,206.05,22305.0,199.1949,199.5529,199.0595,199.34,22305.0
2021-01-29 10:55:00,205.97,206.44,205.96,206.37,6337.0,199.2626,199.7173,199.253,199.6496,6337.0
2021-01-29 11:00:00,206.19,206.34,205.32,205.32,44308.0,199.4755,199.6206,198.6338,198.6338,44308.0
2021-01-29 11:05:00,205.25,205.42,205.0,205.14,5978.0,198.5661,198.7305,198.3242,198.4597,5978.0
2021-01-29 11:10:00,205.06,205.22,204.77,205.08,10386.0,198.3823,198.5371,198.1017,198.4016,10386.0
2021-01-29 11:15:00,204.92,205.24,204.68,204.72,3521.0,198.2468,198.5564,198.0146,198.0533,3521.0
2021-01-29 11:20:00,204.83,205.24,204.81,204.92,4868.0,198.1598,198.5564,198.1404,198.2468,4868.0
2021-01-29 11:25:00,204.83,205.08,204.3,204.48,11842.0,198.1598,198.4016,197.647,197.8211,11842.0
2021-01-29 11:30:00,204.38,204.53,204.09,204.39,10065.0,197.7244,197.8695,197.4438,197.7341,10065.0
2021-01-29 11:35:00,204.26,204.41,203.85,204.27,9300.0,197.6083,197.7534,197.2117,197.618,9300.0
2021-01-29 11:40:00,204.2,204.67,204.2,204.34,4215.0,197.5503,198.005,197.5503,197.6857,4215.0
2021-01-29 11:45:00,204.34,204.55,204.14,204.4,5704.0,197.6857,197.8889,197.4922,197.7438,5704.0
2021-01-29 11:50:00,204.33,204.6,204.11,204.11,5919.0,197.676,197.9372,197.4632,197.4632,5919.0
2021-01-29 11:55:00,204.27,204.6,204.2,204.46,4320.0,197.618,197.9372,197.5503,197.8018,4320.0
2021-01-29 12:00:00,204.38,204.8,204.35,204.8,2577.0,197.7244,198.1307,197.6954,198.1307,2577.0
2021-01-29 12:05:00,204.82,204.9,204.41,204.48,5052.0,198.1501,198.2275,197.7534,197.8211,5052.0
2021-01-29 12:10:00,204.44,204.71,204.05,204.05,8295.0,197.7825,198.0437,197.4052,197.4052,8295.0
2021-01-29 12:15:00,204.08,204.16,203.63,203.66,8019.0,197.4342,197.5116,196.9988,197.0279,8019.0
2021-01-29 12:20:00,203.8,204.17,203.72,203.94,8024.0,197.1633,197.5212,197.0859,197.2987,8024.0
2021-01-29 12:25:00,203.95,204.23,203.92,204.1,5638.0,197.3084,197.5793,197.2794,197.4535,5638.0
2021-01-29 12:30:00,204.04,204.38,203.92,204.04,6389.0,197.3955,197.7244,197.2794,197.3955,6389.0
2021-01-29 12:35:00,204.16,204.25,203.91,204.16,6774.0,197.5116,197.5986,197.2697,197.5116,6774.0
2021-01-29 12:40:00,204.19,204.68,204.12,204.48,7817.0,197.5406,198.0146,197.4729,197.8211,7817.0
2021-01-29 12:45:00,204.4,204.41,203.23,203.23,10757.0,197.7438,197.7534,196.6119,196.6119,10757.0
2021-01-29 12:50:00,203.13,203.41,202.84,203.0,11467.0,196.5151,196.786,196.2346,196.3893,11467.0
2021-01-29 12:55:00,202.98,203.37,202.81,202.81,12948.0,196.37,196.7473,196.2055,196.2055,12948.0
2021-01-29 13:00:00,202.77,203.0,202.42,202.74,4739.0,196.1668,196.3893,195.8282,196.1378,4739.0
2021-01-29 13:05:00,202.69,203.73,202.32,203.35,45098.0,196.0894,197.0956,195.7315,196.7279,45098.0
2021-01-29 13:10:00,203.27,203.47,203.06,203.29,10272.0,196.6506,196.844,196.4474,196.6699,10272.0
2021-01-29 13:15:00,203.19,203.4,202.85,202.86,7407.0,196.5732,196.7763,196.2442,196.2539,7407.0
2021-01-29 13:20:00,202.87,203.4,202.87,203.2,17886.0,196.2636,196.7763,196.2636,196.5828,17886.0
2021-01-29 13:25:00,203.27,203.89,203.26,203.62,6228.0,196.6506,197.2504,196.6409,196.9892,6228.0
2021-01-29 13:30:00,203.67,203.86,203.39,203.59,3608.0,197.0375,197.2213,196.7666,196.9601,3608.0
2021-01-29 13:35:00,203.49,203.75,203.33,203.59,10546.0,196.8634,197.1149,196.7086,196.9601,10546.0
2021-01-29 13:40:00,203.55,203.76,203.1,203.59,4239.0,196.9214,197.1246,196.4861,196.9601,4239.0
2021-01-29 13:45:00,203.43,203.67,203.28,203.31,5683.0,196.8053,197.0375,196.6602,196.6892,5683.0
2021-01-29 13:50:00,203.37,203.47,203.09,203.26,4380.0,196.7473,196.844,196.4764,196.6409,4380.0
2021-01-29 13:55:00,203.23,203.37,203.13,203.21,6189.0,196.6119,196.7473,196.5151,196.5925,6189.0
2021-01-29 14:00:00,203.2,203.86,203.2,203.81,4112.0,196.5828,197.2213,196.5828,197.173,4112.0
2021-01-29 14:05:00,203.71,204.1,203.69,204.1,3966.0,197.0762,197.4535,197.0569,197.4535,3966.0
2021-01-29 14:10:00,204.21,204.41,204.04,204.41,9350.0,197.5599,197.7534,197.3955,197.7534,9350.0
2021-01-29 14:15:00,204.45,204.46,204.09,204.42,3437.0,197.7921,197.8018,197.4438,197.7631,3437.0
2021-01-29 14:20:00,204.34,204.34,203.97,204.23,3429.0,197.6857,197.6857,197.3278,197.5793,3429.0
2021-01-29 14:25:00,204.34,204.51,204.21,204.26,5086.0,197.6857,197.8502,197.5599,197.6083,5086.0
2021-01-29 14:30:00,204.09,204.19,203.9,204.01,6982.0,197.4438,197.5406,197.26,197.3665,6982.0
2021-01-29 14:35:00,203.96,204.23,203.86,204.12,6090.0,197.3181,197.5793,197.2213,197.4729,6090.0
2021-01-29 14:40:00,204.01,204.21,203.75,204.11,4285.0,197.3665,197.5599,197.1149,197.4632,4285.0
2021-01-29 14:45:00,204.08,204.4,204.07,204.31,7293.0,197.4342,197.7438,197.4245,197.6567,7293.0
2021-01-29 14:50:00,204.34,204.61,204.32,204.35,10877.0,197.6857,197.9469,197.6664,197.6954,10877.0
2021-01-29 14:55:00,204.28,204.7,204.25,204.32,21870.0,197.6277,198.034,197.5986,197.6664,21870.0
2021-01-29 15:00:00,204.28,204.46,204.05,204.12,24939.0,197.6277,197.8018,197.4052,197.4729,24939.0
2021-01-29 15:05:00,204.05,204.13,203.43,203.83,28788.0,197.4052,197.4825,196.8053,197.1923,28788.0
2021-01-29 15:10:00,203.84,204.0,203.36,203.54,25827.0,197.202,197.3568,196.7376,196.9118,25827.0
2021-01-29 15:15:00,203.68,203.73,203.42,203.59,12376.0,197.0472,197.0956,196.7957,196.9601,12376.0
2021-01-29 15:20:00,203.6,203.91,203.59,203.73,9126.0,196.9698,197.2697,196.9601,197.0956,9126.0
2021-01-29 15:25:00,203.78,203.91,203.47,203.61,74383.0,197.1439,197.2697,196.844,196.9795,74383.0
2021-01-29 15:30:00,203.71,204.3,203.71,204.0,10196.0,197.0762,197.647,197.0762,197.3568,10196.0
2021-01-29 15:35:00,204.01,204.2,203.67,203.75,8664.0,197.3665,197.5503,197.0375,197.1149,8664.0
2021-01-29 15:40:00,203.63,203.68,203.44,203.45,14033.0,196.9988,197.0472,196.815,196.8247,14033.0
2021-01-29 15:45:00,203.44,203.44,203.06,203.2,15641.0,196.815,196.815,196.4474,196.5828,15641.0
2021-01-29 15:50:00,203.27,204.14,203.26,204.0,28023.0,196.6506,197.4922,196.6409,197.3568,28023.0
2021-01-29 15:55:00,204.03,204.08,203.0,203.03,76829.0,197.3858,197.4342,196.3893,196.4184,76829.0
2021-02-01 09:30:00,204.22,205.46,203.26,204.8,33021.0,197.5696,198.7692,196.6409,198.1307,33021.0
2021-02-01 09:35:00,204.57,204.96,203.9,204.23,17992.0,197.9082,198.2855,197.26,197.5793,17992.0
2021-02-01 09:40:00,204.38,205.24,204.35,205.15,15815.0,197.7244,198.5564,197.6954,198.4693,15815.0
2021-02-01 09:45:00,205.15,205.57,204.86,205.45,12609.0,198.4693,198.8757,198.1888,198.7596,12609.0
2021-02-01 09:50:00,205.47,205.99,205.21,205.97,32835.0,198.7789,199.282,198.5274,199.2626,32835.0
2021-02-01 09:55:00,205.8,206.08,205.4,205.72,23375.0,199.0982,199.369,198.7112,199.0208,23375.0
2021-02-01 10:00:00,205.5,205.56,204.64,205.21,17545.0,198.8079,198.866,197.9759,198.5274,17545.0
2021-02-01 10:05:00,205.23,205.91,205.13,205.86,65638.0,198.5467,199.2046,198.45,199.1562,65638.0
2021-02-01 10:10:00,205.82,206.11,205.56,206.05,35020.0,199.1175,199.3981,198.866,199.34,35020.0
2021-02-01 10:15:00,206.1,206.27,205.86,206.24,10883.0,199.3884,199.5529,199.1562,199.5238,10883.0
2021-02-01 10:20:00,206.17,206.17,205.72,205.91,10054.0,199.4561,199.4561,199.0208,199.2046,10054.0
2021-02-01 10:25:00,205.99,205.99,205.33,205.44,11254.0,199.282,199.282,198.6435,198.7499,11254.0
2021-02-01 10:30:00,205.57,205.77,205.25,205.56,12935.0,198.8757,199.0691,198.5661,198.866,12935.0
2021-02-01 10:35:00,205.57,205.78,205.37,205.63,14625.0,198.8757,199.0788,198.6822,198.9337,14625.0
2021-02-01 10:40:00,205.64,206.15,205.54,205.96,10935.0,198.9434,199.4368,198.8466,199.253,10935.0
2021-02-01 10:45:00,206.0,206.2,205.8,206.19,16785.0,199.2917,199.4851,199.0982,199.4755,16785.0
2021-02-01 10:50:00,206.21,206.21,205.66,205.7,31089.0,199.4948,199.4948,198.9627,199.0014,31089.0
2021-02-01 10:55:00,205.7,206.11,205.67,206.01,37249.0,199.0014,199.3981,198.9724,199.3013,37249.0
2021-02-01 11:00:00,205.95,206.74,205.95,206.58,16790.0,199.2433,200.0076,199.2433,199.8528,16790.0
2021-02-01 11:05:00,206.52,206.85,205.93,205.94,20773.0,199.7947,200.114,199.2239,199.2336,20773.0
2021-02-01 11:10:00,206.02,206.62,205.94,206.52,28981.0,199.311,199.8915,199.2336,199.7947,28981.0
2021-02-01 11:15:00,206.42,206.87,206.4,206.81,14309.0,199.698,200.1333,199.6786,200.0753,14309.0
2021-02-01 11:20:00,206.81,207.16,206.46,206.46,23423.0,200.0753,200.4139,199.7367,199.7367,23423.0
2021-02-01 11:25:00,206.57,206.67,206.3,206.48,13283.0,199.8431,199.9398,199.5819,199.756,13283.0
2021-02-01 11:30:00,206.38,206.95,206.3,206.75,17960.0,199.6593,200.2107,199.5819,200.0172,17960.0
2021-02-01 11:35:00,206.71,207.08,206.35,206.96,28509.0,199.9785,200.3365,199.6303,200.2204,28509.0
2021-02-01 11:40:00,207.12,207.47,206.89,207.12,23083.0,200.3752,200.7138,200.1527,200.3752,23083.0
2021-02-01 11:45:00,207.15,207.64,207.09,207.54,6855.0,200.4042,200.8782,200.3462,200.7815,6855.0
2021-02-01 11:50:00,207.41,207.61,207.22,207.34,9337.0,200.6557,200.8492,200.4719,200.588,9337.0
2021-02-01 11:55:00,207.37,207.64,207.02,207.09,10880.0,200.617,200.8782,200.2784,200.3462,10880.0
2021-02-01 12:00:00,207.15,207.56,207.15,207.4,9904.0,200.4042,200.8008,200.4042,200.6461,9904.0
2021-02-01 12:05:00,207.47,207.58,207.15,207.41,11794.0,200.7138,200.8202,200.4042,200.6557,11794.0
2021-02-01 12:10:00,207.36,208.1,207.24,207.98,9430.0,200.6074,201.3233,200.4913,201.2072,9430.0
2021-02-01 12:15:00,207.97,208.62,207.89,208.56,9020.0,201.1975,201.8263,201.1201,201.7683,9020.0
2021-02-01 12:20:00,208.6,208.79,208.19,208.79,13985.0,201.807,201.9908,201.4103,201.9908,13985.0
2021-02-01 12:25:00,208.82,209.13,208.68,208.73,9469.0,202.0198,202.3197,201.8844,201.9327,9469.0
2021-02-01 12:30:00,208.68,208.85,208.59,208.78,13466.0,201.8844,202.0488,201.7973,201.9811,13466.0
2021-02-01 12:35:00,208.78,208.85,208.36,208.36,8181.0,201.9811,202.0488,201.5748,201.5748,8181.0
2021-02-01 12:40:00,208.39,208.49,207.93,207.93,8527.0,201.6038,201.7006,201.1588,201.1588,8527.0
2021-02-01 12:45:00,207.94,208.01,207.45,207.56,11205.0,201.1685,201.2362,200.6944,200.8008,11205.0
2021-02-01 12:50:00,207.6,207.79,207.51,207.76,8396.0,200.8395,201.0234,200.7525,200.9943,8396.0
2021-02-01 12:55:00,207.78,207.8,207.4,207.4,17958.0,201.0137,201.033,200.6461,200.6461,17958.0
2021-02-01 13:00:00,207.56,207.63,207.31,207.59,9081.0,200.8008,200.8686,200.559,200.8299,9081.0
2021-02-01 13:05:00,207.58,207.72,207.42,207.5,9718.0,200.8202,200.9556,200.6654,200.7428,9718.0
2021-02-01 13:10:00,207.5,207.5,207.08,207.18,11406.0,200.7428,200.7428,200.3365,200.4332,11406.0
2021-02-01 13:15:00,207.07,207.15,206.89,207.03,7231.0,200.3268,200.4042,200.1527,200.2881,7231.0
2021-02-01 13:20:00,207.01,207.45,206.88,207.24,12671.0,200.2688,200.6944,200.143,200.4913,12671.0
2021-02-01 13:25:00,207.19,207.19,206.65,206.8,14574.0,200.4429,200.4429,199.9205,200.0656,14574.0
2021-02-01 13:30:00,206.78,207.05,206.73,206.88,13190.0,200.0462,200.3075,199.9979,200.143,13190.0
2021-02-01 13:35:00,206.87,206.95,206.74,206.84,17385.0,200.1333,200.2107,200.0076,200.1043,17385.0
2021-02-01 13:40:00,206.91,207.06,206.79,206.87,13961.0,200.172,200.3171,200.0559,200.1333,13961.0
2021-02-01 13:45:00,206.84,206.96,206.7,206.7,35938.0,200.1043,200.2204,199.9689,199.9689,35938.0
2021-02-01 13:50:00,206.7,206.74,206.27,206.49,21025.0,199.9689,200.0076,199.5529,199.7657,21025.0
2021-02-01 13:55:00,206.44,207.02,206.41,206.78,15703.0,199.7173,200.2784,199.6883,200.0462,15703.0
2021-02-01 14:00:00,206.72,206.75,206.36,206.43,13333.0,199.9882,200.0172,199.6399,199.7076,13333.0
2021-02-01 14:05:00,206.42,206.53,206.27,206.42,9280.0,199.698,199.8044,199.5529,199.698,9280.0
2021-02-01 14:10:00,206.43,206.49,206.24,206.49,12038.0,199.7076,199.7657,199.5238,199.7657,12038.0
2021-02-01 14:15:00,206.53,206.85,206.47,206.74,9578.0,199.8044,200.114,199.7463,200.0076,9578.0
2021-02-01 14:20:00,206.7,206.93,206.51,206.93,8664.0,199.9689,200.1914,199.785,200.1914,8664.0
2021-02-01 14:25:00,206.93,207.07,206.8,207.02,13184.0,200.1914,200.3268,200.0656,200.2784,13184.0
2021-02-01 14:30:00,207.02,207.22,206.98,207.2,11141.0,200.2784,200.4719,200.2397,200.4526,11141.0
2021-02-01 14:35:00,207.22,207.52,207.22,207.5,9374.0,200.4719,200.7622,200.4719,200.7428,9374.0
2021-02-01 14:40:00,207.53,207.61,207.19,207.19,10119.0,200.7718,200.8492,200.4429,200.4429,10119.0
2021-02-01 14:45:00,207.22,207.25,206.95,207.14,8973.0,200.4719,200.5009,200.2107,200.3945,8973.0
2021-02-01 14:50:00,207.15,207.15,206.73,206.82,8700.0,200.4042,200.4042,199.9979,200.0849,8700.0
2021-02-01 14:55:00,206.78,206.78,206.63,206.7,12784.0,200.0462,200.0462,199.9011,199.9689,12784.0
2021-02-01 15:00:00,206.74,206.88,206.68,206.84,12348.0,200.0076,200.143,199.9495,200.1043,12348.0
2021-02-01 15:05:00,206.8,207.04,206.73,206.85,9992.0,200.0656,200.2978,199.9979,200.114,9992.0
2021-02-01 15:10:00,206.85,207.03,206.71,206.84,9249.0,200.114,200.2881,199.9785,200.1043,9249.0
2021-02-01 15:15:00,206.88,207.05,206.75,206.91,9678.0,200.143,200.3075,200.0172,200.172,9678.0
2021-02-01 15:20:00,206.93,206.98,206.66,206.77,12754.0,200.1914,200.2397,199.9302,200.0366,12754.0
2021-02-01 15:25:00,206.78,207.17,206.76,207.09,9872.0,200.0462,200.4235,200.0269,200.3462,9872.0
2021-02-01 15:30:00,207.09,207.16,206.8,206.95,11453.0,200.3462,200.4139,200.0656,200.2107,11453.0
2021-02-01 15:35:00,206.91,207.38,206.88,207.13,19375.0,200.172,200.6267,200.143,200.3849,19375.0
2021-02-01 15:40:00,207.09,207.35,206.88,207.23,20117.0,200.3462,200.5977,200.143,200.4816,20117.0
2021-02-01 15:45:00,207.23,207.42,207.09,207.32,23658.0,200.4816,200.6654,200.3462,200.5687,23658.0
2021-02-01 15:50:00,207.3,207.34,207.13,207.31,32726.0,200.5493,200.588,200.3849,200.559,32726.0
2021-02-01 15:55:00,207.22,207.48,206.63,206.73,93953.0,200.4719,200.7235,199.9011,199.9979,93953.0
2021-02-02 09:30:00,208.53,209.21,208.05,208.34,30459.0,201.7393,202.3971,201.2749,201.5554,30459.0
2021-02-02 09:35:00,208.31,209.84,208.31,209.19,18231.0,201.5264,203.0066,201.5264,202.3778,18231.0
2021-02-02 09:40:00,209.47,209.56,208.81,208.93,15193.0,202.6487,202.7357,202.0101,202.1262,15193.0
2021-02-02 09:45:00,209.08,210.1,209.08,209.76,19281.0,202.2714,203.2581,202.2714,202.9292,19281.0
2021-02-02 09:50:00,209.54,209.89,208.97,209.54,11055.0,202.7164,203.055,202.1649,202.7164,11055.0
2021-02-02 09:55:00,209.41,210.67,209.41,210.13,17132.0,202.5906,203.8096,202.5906,203.2872,17132.0
2021-02-02 10:00:00,210.04,210.69,209.94,210.41,16069.0,203.2001,203.8289,203.1033,203.558,16069.0
2021-02-02 10:05:00,210.33,210.85,210.08,210.64,10886.0,203.4806,203.9837,203.2388,203.7805,10886.0
2021-02-02 10:10:00,210.74,210.8,210.0,210.59,9645.0,203.8773,203.9353,203.1614,203.7322,9645.0
2021-02-02 10:15:00,210.45,210.98,210.34,210.75,12256.0,203.5967,204.1095,203.4903,203.887,12256.0
2021-02-02 10:20:00,210.7,211.29,210.55,211.0,12309.0,203.8386,204.4094,203.6935,204.1288,12309.0
2021-02-02 10:25:00,210.99,211.15,210.31,210.31,13878.0,204.1192,204.2739,203.4613,203.4613,13878.0
2021-02-02 10:30:00,210.35,210.58,210.15,210.57,12911.0,203.5,203.7225,203.3065,203.7128,12911.0
2021-02-02 10:35:00,210.48,211.18,210.36,210.38,13676.0,203.6258,204.303,203.5097,203.529,13676.0
2021-02-02 10:40:00,210.61,210.61,210.15,210.51,7918.0,203.7515,203.7515,203.3065,203.6548,7918.0
2021-02-02 10:45:00,210.44,211.2,210.42,210.81,10138.0,203.5871,204.3223,203.5677,203.945,10138.0
2021-02-02 10:50:00,210.74,210.8,210.29,210.36,12143.0,203.8773,203.9353,203.4419,203.5097,12143.0
2021-02-02 10:55:00,210.23,211.0,210.16,210.9,12690.0,203.3839,204.1288,203.3162,204.0321,12690.0
2021-02-02 11:00:00,210.81,211.57,210.8,211.04,9910.0,203.945,204.6803,203.9353,204.1675,9910.0
2021-02-02 11:05:00,211.19,211.48,210.87,211.19,7915.0,204.3126,204.5932,204.0031,204.3126,7915.0
2021-02-02 11:10:00,211.41,211.41,210.93,211.21,6785.0,204.5255,204.5255,204.0611,204.332,6785.0
2021-02-02 11:15:00,211.27,211.39,210.9,210.9,4648.0,204.39,204.5061,204.0321,204.0321,4648.0
2021-02-02 11:20:00,210.94,210.94,210.41,210.82,6882.0,204.0708,204.0708,203.558,203.9547,6882.0
2021-02-02 11:25:00,210.88,211.01,210.76,210.87,2816.0,204.0127,204.1385,203.8966,204.0031,2816.0
2021-02-02 11:30:00,210.83,211.2,210.82,210.87,7594.0,203.9644,204.3223,203.9547,204.0031,7594.0
2021-02-02 11:35:00,210.92,211.17,210.76,210.79,3846.0,204.0514,204.2933,203.8966,203.9257,3846.0
2021-02-02 11:40:00,210.75,210.97,210.68,210.76,5237.0,203.887,204.0998,203.8192,203.8966,5237.0
2021-02-02 11:45:00,210.71,210.71,210.47,210.49,18376.0,203.8483,203.8483,203.6161,203.6354,18376.0
2021-02-02 11:50:00,210.46,211.09,210.41,210.95,10482.0,203.6064,204.2159,203.558,204.0805,10482.0
2021-02-02 11:55:00,210.98,210.98,210.6,210.69,4487.0,204.1095,204.1095,203.7419,203.8289,4487.0
2021-02-02 12:00:00,210.66,211.1,210.66,210.9,3223.0,203.7999,204.2256,203.7999,204.0321,3223.0
2021-02-02 12:05:00,210.93,211.07,210.83,211.01,3131.0,204.0611,204.1965,203.9644,204.1385,3131.0
2021-02-02 12:10:00,210.98,210.98,210.77,210.95,9668.0,204.1095,204.1095,203.9063,204.0805,9668.0
2021-02-02 12:15:00,210.99,211.07,210.75,210.89,8745.0,204.1192,204.1965,203.887,204.0224,8745.0
2021-02-02 12:20:00,210.85,210.88,210.46,210.53,6256.0,203.9837,204.0127,203.6064,203.6741,6256.0
2021-02-02 12:25:00,210.48,210.61,210.28,210.28,9782.0,203.6258,203.7515,203.4323,203.4323,9782.0
2021-02-02 12:30:00,210.37,210.51,210.01,210.09,7051.0,203.5193,203.6548,203.1711,203.2485,7051.0
2021-02-02 12:35:00,210.2,210.58,210.2,210.58,1449.0,203.3549,203.7225,203.3549,203.7225,1449.0
2021-02-02 12:40:00,210.52,210.73,210.5,210.68,3299.0,203.6645,203.8676,203.6451,203.8192,3299.0
2021-02-02 12:45:00,210.55,210.57,210.36,210.37,3750.0,203.6935,203.7128,203.5097,203.5193,3750.0
2021-02-02 12:50:00,210.43,210.64,210.36,210.54,2243.0,203.5774,203.7805,203.5097,203.6838,2243.0
2021-02-02 12:55:00,210.55,210.78,210.46,210.71,4874.0,203.6935,203.916,203.6064,203.8483,4874.0
2021-02-02 13:00:00,210.75,210.8,210.64,210.72,29621.0,203.887,203.9353,203.7805,203.8579,29621.0
2021-02-02 13:05:00,210.8,210.81,210.5,210.79,8604.0,203.9353,203.945,203.6451,203.9257,8604.0
2021-02-02 13:10:00,210.94,211.11,210.75,210.96,5231.0,204.0708,204.2352,203.887,204.0901,5231.0
2021-02-02 13:15:00,210.84,210.94,210.73,210.81,5214.0,203.974,204.0708,203.8676,203.945,5214.0
2021-02-02 13:20:00,210.7,211.21,210.69,211.2,2827.0,203.8386,204.332,203.8289,204.3223,2827.0
2021-02-02 13:25:00,211.22,211.32,211.12,211.22,8481.0,204.3417,204.4384,204.2449,204.3417,8481.0
2021-02-02 13:30:00,211.23,211.32,210.77,210.93,6269.0,204.3513,204.4384,203.9063,204.0611,6269.0
2021-02-02 13:35:00,210.86,210.95,210.78,210.83,5806.0,203.9934,204.0805,203.916,203.9644,5806.0
2021-02-02 13:40:00,210.85,210.9,210.58,210.59,7485.0,203.9837,204.0321,203.7225,203.7322,7485.0
2021-02-02 13:45:00,210.57,210.59,210.26,210.28,14562.0,203.7128,203.7322,203.4129,203.4323,14562.0
2021-02-02 13:50:00,210.32,210.5,210.27,210.42,8235.0,203.471,203.6451,203.4226,203.5677,8235.0
2021-02-02 13:55:00,210.42,210.47,210.32,210.38,6502.0,203.5677,203.6161,203.471,203.529,6502.0
2021-02-02 14:00:00,210.46,210.7,210.46,210.6,7140.0,203.6064,203.8386,203.6064,203.7419,7140.0
2021-02-02 14:05:00,210.64,210.91,210.64,210.88,3202.0,203.7805,204.0418,203.7805,204.0127,3202.0
2021-02-02 14:10:00,210.95,211.2,210.93,210.98,6087.0,204.0805,204.3223,204.0611,204.1095,6087.0
2021-02-02 14:15:00,210.91,210.92,210.42,210.53,6083.0,204.0418,204.0514,203.5677,203.6741,6083.0
2021-02-02 14:20:00,210.56,210.67,210.5,210.67,3709.0,203.7032,203.8096,203.6451,203.8096,3709.0
2021-02-02 14:25:00,210.75,210.77,210.59,210.67,6093.0,203.887,203.9063,203.7322,203.8096,6093.0
2021-02-02 14:30:00,210.68,210.74,210.63,210.67,4582.0,203.8192,203.8773,203.7709,203.8096,4582.0
2021-02-02 14:35:00,210.72,210.74,210.63,210.7,4881.0,203.8579,203.8773,203.7709,203.8386,4881.0
2021-02-02 14:40:00,210.65,210.69,210.49,210.58,9384.0,203.7902,203.8289,203.6354,203.7225,9384.0
2021-02-02 14:45:00,210.61,210.68,210.55,210.63,4662.0,203.7515,203.8192,203.6935,203.7709,4662.0
2021-02-02 14:50:00,210.56,210.64,210.55,210.6,7513.0,203.7032,203.7805,203.6935,203.7419,7513.0
2021-02-02 14:55:00,210.61,210.81,210.59,210.73,10847.0,203.7515,203.945,203.7322,203.8676,10847.0
2021-02-02 15:00:00,210.71,210.71,210.58,210.61,6199.0,203.8483,203.8483,203.7225,203.7515,6199.0
2021-02-02 15:05:00,210.67,210.67,210.41,210.5,5763.0,203.8096,203.8096,203.558,203.6451,5763.0
2021-02-02 15:10:00,210.53,210.58,210.29,210.36,8250.0,203.6741,203.7225,203.4419,203.5097,8250.0
2021-02-02 15:15:00,210.35,210.38,210.15,210.31,9384.0,203.5,203.529,203.3065,203.4613,9384.0
2021-02-02 15:20:00,210.31,210.36,210.02,210.04,8748.0,203.4613,203.5097,203.1807,203.2001,8748.0
2021-02-02 15:25:00,210.08,210.21,210.06,210.17,6720.0,203.2388,203.3646,203.2194,203.3259,6720.0
2021-02-02 15:30:00,210.23,210.23,209.91,210.03,10313.0,203.3839,203.3839,203.0743,203.1904,10313.0
2021-02-02 15:35:00,209.9,209.94,209.72,209.8,7562.0,203.0646,203.1033,202.8905,202.9679,7562.0
2021-02-02 15:40:00,209.79,210.17,209.75,210.12,13614.0,202.9582,203.3259,202.9195,203.2775,13614.0
2021-02-02 15:45:00,210.01,210.15,209.98,210.1,12367.0,203.1711,203.3065,203.142,203.2581,12367.0
2021-02-02 15:50:00,210.11,210.74,210.11,210.43,32888.0,203.2678,203.8773,203.2678,203.5774,32888.0
2021-02-02 15:55:00,210.44,210.45,209.79,210.05,81401.0,203.5871,203.5967,202.9582,203.2098,81401.0
2021-02-03 09:30:00,209.5,210.12,208.91,210.12,19906.0,202.6777,203.2775,202.1069,203.2775,19906.0
2021-02-03 09:35:00,210.05,210.34,209.41,209.45,5169.0,203.2098,203.4903,202.5906,202.6293,5169.0
2021-02-03 09:40:00,209.6,209.82,209.0,209.0,4146.0,202.7744,202.9873,202.194,202.194,4146.0
2021-02-03 09:45:00,209.0,209.26,208.74,209.25,14118.0,202.194,202.4455,201.9424,202.4358,14118.0
2021-02-03 09:50:00,209.25,209.47,208.09,208.09,7203.0,202.4358,202.6487,201.3136,201.3136,7203.0
2021-02-03 09:55:00,207.87,208.25,207.5,207.51,8574.0,201.1008,201.4684,200.7428,200.7525,8574.0
2021-02-03 10:00:00,207.52,208.28,207.43,207.89,12028.0,200.7622,201.4974,200.6751,201.1201,12028.0
2021-02-03 10:05:00,207.89,208.48,207.77,208.48,6526.0,201.1201,201.6909,201.004,201.6909,6526.0
2021-02-03 10:10:00,208.39,208.39,207.77,207.77,8765.0,201.6038,201.6038,201.004,201.004,8765.0
2021-02-03 10:15:00,207.78,207.78,207.1,207.36,23155.0,201.0137,201.0137,200.3558,200.6074,23155.0
2021-02-03 10:20:00,207.36,207.74,207.23,207.53,9690.0,200.6074,200.975,200.4816,200.7718,9690.0
2021-02-03 10:25:00,207.53,207.53,206.7,206.7,20868.0,200.7718,200.7718,199.9689,199.9689,20868.0
2021-02-03 10:30:00,206.68,206.9,206.28,206.42,10638.0,199.9495,200.1623,199.5625,199.698,10638.0
2021-02-03 10:35:00,206.28,206.6,206.13,206.51,11784.0,199.5625,199.8721,199.4174,199.785,11784.0
2021-02-03 10:40:00,206.34,206.49,206.19,206.46,5259.0,199.6206,199.7657,199.4755,199.7367,5259.0
2021-02-03 10:45:00,206.57,207.05,206.4,206.78,13640.0,199.8431,200.3075,199.6786,200.0462,13640.0
2021-02-03 10:50:00,206.78,207.16,206.5,207.03,15341.0,200.0462,200.4139,199.7754,200.2881,15341.0
2021-02-03 10:55:00,207.03,207.04,206.61,206.86,7492.0,200.2881,200.2978,199.8818,200.1236,7492.0
2021-02-03 11:00:00,206.86,206.97,206.36,206.47,19300.0,200.1236,200.2301,199.6399,199.7463,19300.0
2021-02-03 11:05:00,206.39,206.76,206.2,206.76,13710.0,199.6689,200.0269,199.4851,200.0269,13710.0
2021-02-03 11:10:00,206.71,207.04,206.63,207.0,5620.0,199.9785,200.2978,199.9011,200.2591,5620.0
2021-02-03 11:15:00,207.0,207.35,206.99,207.17,4187.0,200.2591,200.5977,200.2494,200.4235,4187.0
2021-02-03 11:20:00,207.25,207.91,207.25,207.85,11117.0,200.5009,201.1395,200.5009,201.0814,11117.0
2021-02-03 11:25:00,207.82,208.11,207.79,208.02,4614.0,201.0524,201.3329,201.0234,201.2459,4614.0
2021-02-03 11:30:00,208.04,208.19,207.92,208.06,7845.0,201.2652,201.4103,201.1491,201.2846,7845.0
2021-02-03 11:35:00,207.97,207.99,207.56,207.74,11509.0,201.1975,201.2168,200.8008,200.975,11509.0
2021-02-03 11:40:00,207.75,207.81,207.26,207.68,46223.0,200.9847,201.0427,200.5106,200.9169,46223.0
2021-02-03 11:45:00,207.66,207.67,207.33,207.45,16657.0,200.8976,200.9073,200.5783,200.6944,16657.0
2021-02-03 11:50:00,207.39,207.63,207.35,207.35,7318.0,200.6364,200.8686,200.5977,200.5977,7318.0
2021-02-03 11:55:00,207.24,207.35,207.01,207.01,2681.0,200.4913,200.5977,200.2688,200.2688,2681.0
2021-02-03 12:00:00,206.98,206.98,206.69,206.78,6998.0,200.2397,200.2397,199.9592,200.0462,6998.0
2021-02-03 12:05:00,206.75,206.88,206.74,206.88,2738.0,200.0172,200.143,200.0076,200.143,2738.0
2021-02-03 12:10:00,206.95,207.11,206.76,206.76,2549.0,200.2107,200.3655,200.0269,200.0269,2549.0
2021-02-03 12:15:00,206.8,207.0,206.79,206.95,3472.0,200.0656,200.2591,200.0559,200.2107,3472.0
2021-02-03 12:20:00,206.96,206.97,206.78,206.78,1909.0,200.2204,200.2301,200.0462,200.0462,1909.0
2021-02-03 12:25:00,206.8,206.81,206.49,206.57,1429.0,200.0656,200.0753,199.7657,199.8431,1429.0
2021-02-03 12:30:00,206.65,206.69,206.33,206.49,1800.0,199.9205,199.9592,199.6109,199.7657,1800.0
2021-02-03 12:35:00,206.55,206.77,206.54,206.73,2891.0,199.8237,200.0366,199.8141,199.9979,2891.0
2021-02-03 12:40:00,206.81,206.81,206.53,206.57,3307.0,200.0753,200.0753,199.8044,199.8431,3307.0
2021-02-03 12:45:00,206.59,206.59,206.21,206.38,3023.0,199.8624,199.8624,199.4948,199.6593,3023.0
2021-02-03 12:50:00,206.25,206.64,206.25,206.55,3353.0,199.5335,199.9108,199.5335,199.8237,3353.0
2021-02-03 12:55:00,206.58,206.62,206.49,206.49,1800.0,199.8528,199.8915,199.7657,199.7657,1800.0
2021-02-03 13:00:00,206.6,206.84,206.6,206.8,4201.0,199.8721,200.1043,199.8721,200.0656,4201.0
2021-02-03 13:05:00,206.85,207.01,206.57,206.61,2858.0,200.114,200.2688,199.8431,199.8818,2858.0
2021-02-03 13:10:00,206.61,206.61,206.5,206.58,1771.0,199.8818,199.8818,199.7754,199.8528,1771.0
2021-02-03 13:15:00,206.51,206.7,206.51,206.57,2729.0,199.785,199.9689,199.785,199.8431,2729.0
2021-02-03 13:20:00,206.61,206.78,206.54,206.54,4210.0,199.8818,200.0462,199.8141,199.8141,4210.0
2021-02-03 13:25:00,206.51,206.71,206.48,206.55,6498.0,199.785,199.9785,199.756,199.8237,6498.0
2021-02-03 13:30:00,206.49,206.87,206.49,206.75,3217.0,199.7657,200.1333,199.7657,200.0172,3217.0
2021-02-03 13:35:00,206.78,207.06,206.69,206.69,4173.0,200.0462,200.3171,199.9592,199.9592,4173.0
2021-02-03 13:40:00,206.72,206.79,206.68,206.74,1200.0,199.9882,200.0559,199.9495,200.0076,1200.0
2021-02-03 13:45:00,206.71,206.81,206.58,206.58,13317.0,199.9785,200.0753,199.8528,199.8528,13317.0
2021-02-03 13:50:00,206.5,206.55,206.25,206.47,15688.0,199.7754,199.8237,199.5335,199.7463,15688.0
2021-02-03 13:55:00,206.39,206.55,206.37,206.47,2027.0,199.6689,199.8237,199.6496,199.7463,2027.0
2021-02-03 14:00:00,206.51,206.58,206.41,206.44,6129.0,199.785,199.8528,199.6883,199.7173,6129.0
2021-02-03 14:05:00,206.51,206.53,206.32,206.33,3632.0,199.785,199.8044,199.6012,199.6109,3632.0
2021-02-03 14:10:00,206.39,206.48,206.33,206.41,1900.0,199.6689,199.756,199.6109,199.6883,1900.0
2021-02-03 14:15:00,206.44,206.52,206.37,206.37,6154.0,199.7173,199.7947,199.6496,199.6496,6154.0
2021-02-03 14:20:00,206.28,206.34,206.08,206.11,3938.0,199.5625,199.6206,199.369,199.3981,3938.0
2021-02-03 14:25:00,206.12,206.16,205.83,205.92,9199.0,199.4077,199.4464,199.1272,199.2143,9199.0
2021-02-03 14:30:00,205.87,206.07,205.84,206.02,12687.0,199.1659,199.3594,199.1369,199.311,12687.0
2021-02-03 14:35:00,206.01,206.03,205.71,205.71,11977.0,199.3013,199.3207,199.0111,199.0111,11977.0
2021-02-03 14:40:00,205.68,205.84,205.67,205.7,18499.0,198.9821,199.1369,198.9724,199.0014,18499.0
2021-02-03 14:45:00,205.7,205.84,205.69,205.78,2500.0,199.0014,199.1369,198.9917,199.0788,2500.0
2021-02-03 14:50:00,205.78,205.79,205.58,205.61,7617.0,199.0788,199.0885,198.8853,198.9144,7617.0
2021-02-03 14:55:00,205.67,205.68,205.44,205.52,11647.0,198.9724,198.9821,198.7499,198.8273,11647.0
2021-02-03 15:00:00,205.55,205.67,205.55,205.59,2532.0,198.8563,198.9724,198.8563,198.895,2532.0
2021-02-03 15:05:00,205.61,205.68,205.46,205.47,3005.0,198.9144,198.9821,198.7692,198.7789,3005.0
2021-02-03 15:10:00,205.46,205.46,205.33,205.38,5747.0,198.7692,198.7692,198.6435,198.6918,5747.0
2021-02-03 15:15:00,205.36,205.72,205.36,205.66,4841.0,198.6725,199.0208,198.6725,198.9627,4841.0
2021-02-03 15:20:00,205.74,205.74,205.61,205.68,2625.0,199.0401,199.0401,198.9144,198.9821,2625.0
2021-02-03 15:25:00,205.65,205.85,205.58,205.58,9757.0,198.953,199.1465,198.8853,198.8853,9757.0
2021-02-03 15:30:00,205.56,205.61,205.38,205.44,9757.0,198.866,198.9144,198.6918,198.7499,9757.0
2021-02-03 15:35:00,205.42,205.43,205.11,205.11,13206.0,198.7305,198.7402,198.4306,198.4306,13206.0
2021-02-03 15:40:00,205.12,205.18,204.93,205.0,18585.0,198.4403,198.4984,198.2565,198.3242,18585.0
2021-02-03 15:45:00,204.96,205.07,204.79,204.98,14928.0,198.2855,198.3919,198.1211,198.3049,14928.0
2021-02-03 15:50:00,204.85,205.33,204.78,205.33,16283.0,198.1791,198.6435,198.1114,198.6435,16283.0
2021-02-03 15:55:00,205.31,205.41,205.05,205.28,76271.0,198.6241,198.7209,198.3726,198.5951,76271.0
2021-02-04 09:30:00,205.96,205.96,204.26,205.52,18050.0,199.253,199.253,197.6083,198.8273,18050.0
2021-02-04 09:35:00,205.96,206.0,204.86,204.96,5810.0,199.253,199.2917,198.1888,198.2855,5810.0
2021-02-04 09:40:00,205.04,205.58,204.69,205.38,12609.0,198.3629,198.8853,198.0243,198.6918,12609.0
2021-02-04 09:45:00,205.36,206.14,205.2,205.88,10674.0,198.6725,199.4271,198.5177,199.1756,10674.0
2021-02-04 09:50:00,206.02,206.61,205.67,206.31,8269.0,199.311,199.8818,198.9724,199.5916,8269.0
2021-02-04 09:55:00,206.44,207.06,206.36,207.03,7157.0,199.7173,200.3171,199.6399,200.2881,7157.0
2021-02-04 10:00:00,207.17,207.68,206.86,207.65,6479.0,200.4235,200.9169,200.1236,200.8879,6479.0
2021-02-04 10:05:00,207.71,207.98,207.31,207.46,10500.0,200.946,201.2072,200.559,200.7041,10500.0
2021-02-04 10:10:00,207.38,207.61,206.85,206.86,8069.0,200.6267,200.8492,200.114,200.1236,8069.0
2021-02-04 10:15:00,206.87,207.46,206.87,207.35,10133.0,200.1333,200.7041,200.1333,200.5977,10133.0
2021-02-04 10:20:00,207.3,207.81,207.25,207.81,8029.0,200.5493,201.0427,200.5009,201.0427,8029.0
2021-02-04 10:25:00,207.75,207.8,207.34,207.8,9382.0,200.9847,201.033,200.588,201.033,9382.0
2021-02-04 10:30:00,207.72,207.95,206.96,207.09,8875.0,200.9556,201.1781,200.2204,200.3462,8875.0
2021-02-04 10:35:00,207.12,207.45,206.91,206.91,7491.0,200.3752,200.6944,200.172,200.172,7491.0
2021-02-04 10:40:00,206.83,207.58,206.83,207.52,8454.0,200.0946,200.8202,200.0946,200.7622,8454.0
2021-02-04 10:45:00,207.52,207.52,206.85,207.2,9655.0,200.7622,200.7622,200.114,200.4526,9655.0
2021-02-04 10:50:00,207.12,207.59,207.11,207.5,6761.0,200.3752,200.8299,200.3655,200.7428,6761.0
2021-02-04 10:55:00,207.42,207.62,207.35,207.49,7582.0,200.6654,200.8589,200.5977,200.7331,7582.0
2021-02-04 11:00:00,207.47,207.51,207.3,207.47,5845.0,200.7138,200.7525,200.5493,200.7138,5845.0
2021-02-04 11:05:00,207.49,208.38,207.49,208.29,12333.0,200.7331,201.5941,200.7331,201.5071,12333.0
2021-02-04 11:10:00,208.15,208.19,207.97,208.05,7151.0,201.3716,201.4103,201.1975,201.2749,7151.0
2021-02-04 11:15:00,208.14,208.51,208.05,208.25,6123.0,201.362,201.7199,201.2749,201.4684,6123.0
2021-02-04 11:20:00,208.19,208.27,207.91,207.92,7308.0,201.4103,201.4877,201.1395,201.1491,7308.0
2021-02-04 11:25:00,207.94,207.94,207.48,207.83,10637.0,201.1685,201.1685,200.7235,201.0621,10637.0
2021-02-04 11:30:00,207.78,208.0,207.61,208.0,4208.0,201.0137,201.2265,200.8492,201.2265,4208.0
2021-02-04 11:35:00,207.88,207.88,207.51,207.53,5944.0,201.1104,201.1104,200.7525,200.7718,5944.0
2021-02-04 11:40:00,207.53,207.73,207.22,207.28,6155.0,200.7718,200.9653,200.4719,200.53,6155.0
2021-02-04 11:45:00,207.33,207.85,207.28,207.74,5611.0,200.5783,201.0814,200.53,200.975,5611.0
2021-02-04 11:50:00,207.77,207.83,207.58,207.65,4740.0,201.004,201.0621,200.8202,200.8879,4740.0
2021-02-04 11:55:00,207.64,207.69,207.45,207.69,6407.0,200.8782,200.9266,200.6944,200.9266,6407.0
2021-02-04 12:00:00,207.9,207.9,207.51,207.52,3354.0,201.1298,201.1298,200.7525,200.7622,3354.0
2021-02-04 12:05:00,207.55,207.55,207.21,207.5,8616.0,200.7912,200.7912,200.4622,200.7428,8616.0
2021-02-04 12:10:00,207.49,207.5,207.3,207.39,3090.0,200.7331,200.7428,200.5493,200.6364,3090.0
2021-02-04 12:15:00,207.46,207.46,206.88,206.94,11400.0,200.7041,200.7041,200.143,200.201,11400.0
2021-02-04 12:20:00,206.88,207.14,206.76,206.78,5800.0,200.143,200.3945,200.0269,200.0462,5800.0
2021-02-04 12:25:00,206.86,206.99,206.66,206.7,5554.0,200.1236,200.2494,199.9302,199.9689,5554.0
2021-02-04 12:30:00,206.72,206.84,206.62,206.72,5559.0,199.9882,200.1043,199.8915,199.9882,5559.0
2021-02-04 12:35:00,206.68,206.75,206.44,206.44,7174.0,199.9495,200.0172,199.7173,199.7173,7174.0
2021-02-04 12:40:00,206.41,206.57,206.23,206.26,3134.0,199.6883,199.8431,199.5142,199.5432,3134.0
2021-02-04 12:45:00,206.22,206.22,205.68,205.87,8243.0,199.5045,199.5045,198.9821,199.1659,8243.0
2021-02-04 12:50:00,205.89,205.99,205.61,205.8,7015.0,199.1852,199.282,198.9144,199.0982,7015.0
2021-02-04 12:55:00,205.8,205.93,205.56,205.93,4847.0,199.0982,199.2239,198.866,199.2239,4847.0
2021-02-04 13:00:00,205.88,206.18,205.45,205.53,3950.0,199.1756,199.4658,198.7596,198.837,3950.0
2021-02-04 13:05:00,205.55,206.0,205.55,205.91,3515.0,198.8563,199.2917,198.8563,199.2046,3515.0
2021-02-04 13:10:00,206.01,206.01,205.8,205.86,2050.0,199.3013,199.3013,199.0982,199.1562,2050.0
2021-02-04 13:15:00,205.86,205.97,205.73,205.93,10973.0,199.1562,199.2626,199.0304,199.2239,10973.0
2021-02-04 13:20:00,205.95,205.95,205.74,205.82,7832.0,199.2433,199.2433,199.0401,199.1175,7832.0
2021-02-04 13:25:00,205.8,205.8,205.6,205.7,2908.0,199.0982,199.0982,198.9047,199.0014,2908.0
2021-02-04 13:30:00,205.61,205.81,205.58,205.81,5328.0,198.9144,199.1078,198.8853,199.1078,5328.0
2021-02-04 13:35:00,205.8,205.83,205.63,205.8,4907.0,199.0982,199.1272,198.9337,199.0982,4907.0
2021-02-04 13:40:00,205.68,205.81,205.68,205.72,3862.0,198.9821,199.1078,198.9821,199.0208,3862.0
2021-02-04 13:45:00,205.66,205.82,205.62,205.8,2658.0,198.9627,199.1175,198.924,199.0982,2658.0
2021-02-04 13:50:00,205.8,205.82,205.65,205.77,7587.0,199.0982,199.1175,198.953,199.0691,7587.0
2021-02-04 13:55:00,205.77,205.81,205.45,205.48,4625.0,199.0691,199.1078,198.7596,198.7886,4625.0
2021-02-04 14:00:00,205.49,205.82,205.3,205.77,13276.0,198.7983,199.1175,198.6144,199.0691,13276.0
2021-02-04 14:05:00,205.72,205.83,205.68,205.7,4855.0,199.0208,199.1272,198.9821,199.0014,4855.0
2021-02-04 14:10:00,205.65,205.77,205.5,205.55,11717.0,198.953,199.0691,198.8079,198.8563,11717.0
2021-02-04 14:15:00,205.5,205.59,205.41,205.41,17910.0,198.8079,198.895,198.7209,198.7209,17910.0
2021-02-04 14:20:00,205.5,205.55,205.36,205.45,13537.0,198.8079,198.8563,198.6725,198.7596,13537.0
2021-02-04 14:25:00,205.52,205.73,205.45,205.61,10987.0,198.8273,199.0304,198.7596,198.9144,10987.0
2021-02-04 14:30:00,205.66,205.74,205.59,205.62,16256.0,198.9627,199.0401,198.895,198.924,16256.0
2021-02-04 14:35:00,205.62,206.95,205.58,206.39,61084.0,198.924,200.2107,198.8853,199.6689,61084.0
2021-02-04 14:40:00,206.41,206.44,206.24,206.36,4912.0,199.6883,199.7173,199.5238,199.6399,4912.0
2021-02-04 14:45:00,206.32,206.39,206.12,206.2,15511.0,199.6012,199.6689,199.4077,199.4851,15511.0
2021-02-04 14:50:00,206.14,206.39,206.14,206.19,6746.0,199.4271,199.6689,199.4271,199.4755,6746.0
2021-02-04 14:55:00,206.28,206.62,206.18,206.51,32253.0,199.5625,199.8915,199.4658,199.785,32253.0
2021-02-04 15:00:00,206.51,206.55,206.35,206.45,7594.0,199.785,199.8237,199.6303,199.727,7594.0
2021-02-04 15:05:00,206.41,206.55,206.33,206.39,8951.0,199.6883,199.8237,199.6109,199.6689,8951.0
2021-02-04 15:10:00,206.38,206.42,206.26,206.34,6722.0,199.6593,199.698,199.5432,199.6206,6722.0
2021-02-04 15:15:00,206.35,206.41,206.23,206.38,7475.0,199.6303,199.6883,199.5142,199.6593,7475.0
2021-02-04 15:20:00,206.42,206.42,206.3,206.3,6451.0,199.698,199.698,199.5819,199.5819,6451.0
2021-02-04 15:25:00,206.33,206.79,206.33,206.79,8012.0,199.6109,200.0559,199.6109,200.0559,8012.0
2021-02-04 15:30:00,206.75,207.0,206.72,206.86,10465.0,200.0172,200.2591,199.9882,200.1236,10465.0
2021-02-04 15:35:00,206.86,207.13,206.82,206.9,20280.0,200.1236,200.3849,200.0849,200.1623,20280.0
2021-02-04 15:40:00,206.81,207.01,206.81,207.0,9425.0,200.0753,200.2688,200.0753,200.2591,9425.0
2021-02-04 15:45:00,207.03,207.23,206.73,206.83,27928.0,200.2881,200.4816,199.9979,200.0946,27928.0
2021-02-04 15:50:00,206.84,207.93,206.7,207.92,46175.0,200.1043,201.1588,199.9689,201.1491,46175.0
2021-02-04 15:55:00,207.95,208.22,207.68,208.21,105720.0,201.1781,201.4394,200.9169,201.4297,105720.0
2021-02-05 09:30:00,210.65,214.72,209.57,214.48,28894.0,203.7902,207.7277,202.7454,207.4955,28894.0
2021-02-05 09:35:00,214.72,219.12,214.66,216.71,54441.0,207.7277,211.9844,207.6696,209.6529,54441.0
2021-02-05 09:40:00,217.46,218.78,216.38,216.62,31493.0,210.3785,211.6555,209.3336,209.5658,31493.0
2021-02-05 09:45:00,216.75,220.0,216.58,218.23,23070.0,209.6916,212.8357,209.5271,211.1234,23070.0
2021-02-05 09:50:00,218.55,220.78,218.25,218.54,34913.0,211.433,213.5903,211.1427,211.4233,34913.0
2021-02-05 09:55:00,218.58,219.92,218.2,219.43,109658.0,211.462,212.7583,211.0944,212.2843,109658.0
2021-02-05 10:00:00,219.42,220.09,218.68,218.73,30788.0,212.2746,212.9228,211.5587,211.6071,30788.0
2021-02-05 10:05:00,218.82,218.82,216.98,216.98,5347.0,211.6942,211.6942,209.9141,209.9141,5347.0
2021-02-05 10:10:00,216.87,217.84,216.7,216.92,10198.0,209.8077,210.7461,209.6432,209.856,10198.0
2021-02-05 10:15:00,217.06,217.61,216.89,217.44,9456.0,209.9915,210.5236,209.827,210.3591,9456.0
2021-02-05 10:20:00,217.4,217.86,216.35,216.84,25835.0,210.3204,210.7654,209.3046,209.7786,25835.0
2021-02-05 10:25:00,217.0,217.06,216.52,216.86,19920.0,209.9334,209.9915,209.4691,209.798,19920.0
2021-02-05 10:30:00,216.86,218.49,216.86,218.35,12301.0,209.798,211.3749,209.798,211.2395,12301.0
2021-02-05 10:35:00,218.27,218.35,217.55,217.73,31320.0,211.1621,211.2395,210.4655,210.6397,31320.0
2021-02-05 10:40:00,217.74,218.66,217.45,218.49,77955.0,210.6493,211.5394,210.3688,211.3749,77955.0
2021-02-05 10:45:00,218.55,220.29,218.55,220.08,42288.0,211.433,213.1163,211.433,212.9131,42288.0
2021-02-05 10:50:00,219.99,220.43,219.93,220.33,12262.0,212.8261,213.2517,212.768,213.155,12262.0
2021-02-05 10:55:00,220.33,220.68,220.07,220.67,10669.0,213.155,213.4936,212.9035,213.4839,10669.0
2021-02-05 11:00:00,220.78,220.79,219.25,219.84,37739.0,213.5903,213.6,212.1102,212.681,37739.0
2021-02-05 11:05:00,219.76,219.76,218.97,219.58,6269.0,212.6036,212.6036,211.8393,212.4294,6269.0
2021-02-05 11:10:00,219.41,220.04,219.4,220.04,6151.0,212.265,212.8744,212.2553,212.8744,6151.0
2021-02-05 11:15:00,220.04,220.95,220.04,220.86,14054.0,212.8744,213.7548,212.8744,213.6677,14054.0
2021-02-05 11:20:00,220.68,221.16,220.53,221.15,6241.0,213.4936,213.958,213.3485,213.9483,6241.0
2021-02-05 11:25:00,221.07,221.72,220.74,221.47,10409.0,213.8709,214.4997,213.5516,214.2579,10409.0
2021-02-05 11:30:00,221.47,221.49,220.83,221.49,7966.0,214.2579,214.2772,213.6387,214.2772,7966.0
2021-02-05 11:35:00,221.41,221.7,220.94,220.94,6795.0,214.1998,214.4804,213.7451,213.7451,6795.0
2021-02-05 11:40:00,220.81,221.35,220.81,221.15,5009.0,213.6194,214.1418,213.6194,213.9483,5009.0
2021-02-05 11:45:00,220.96,221.19,220.57,220.97,23083.0,213.7645,213.987,213.3872,213.7742,23083.0
2021-02-05 11:50:00,220.91,220.99,220.45,220.81,5395.0,213.7161,213.7935,213.2711,213.6194,5395.0
2021-02-05 11:55:00,220.75,220.79,220.34,220.56,5396.0,213.5613,213.6,213.1647,213.3775,5396.0
2021-02-05 12:00:00,220.59,221.22,220.59,221.13,32099.0,213.4065,214.016,213.4065,213.9289,32099.0
2021-02-05 12:05:00,221.13,221.54,220.97,220.97,8225.0,213.9289,214.3256,213.7742,213.7742,8225.0
2021-02-05 12:10:00,220.95,221.2,220.82,221.2,7003.0,213.7548,213.9967,213.629,213.9967,7003.0
2021-02-05 12:15:00,221.12,221.48,220.79,220.79,5674.0,213.9193,214.2675,213.6,213.6,5674.0
2021-02-05 12:20:00,220.76,220.94,220.62,220.82,7193.0,213.571,213.7451,213.4356,213.629,7193.0
2021-02-05 12:25:00,220.74,221.14,220.45,220.96,12900.0,213.5516,213.9386,213.2711,213.7645,12900.0
2021-02-05 12:30:00,220.82,220.92,220.47,220.6,27611.0,213.629,213.7258,213.2904,213.4162,27611.0
2021-02-05 12:35:00,220.56,220.73,220.4,220.53,10200.0,213.3775,213.542,213.2227,213.3485,10200.0
2021-02-05 12:40:00,220.57,220.75,220.48,220.66,11931.0,213.3872,213.5613,213.3001,213.4743,11931.0
2021-02-05 12:45:00,220.73,220.85,220.45,220.76,9508.0,213.542,213.6581,213.2711,213.571,9508.0
2021-02-05 12:50:00,220.65,221.31,220.57,221.3,8100.0,213.4646,214.1031,213.3872,214.0934,8100.0
2021-02-05 12:55:00,221.31,222.18,221.31,222.17,8771.0,214.1031,214.9448,214.1031,214.9351,8771.0
2021-02-05 13:00:00,222.22,222.25,221.9,222.14,7882.0,214.9834,215.0125,214.6739,214.9061,7882.0
2021-02-05 13:05:00,222.13,222.14,221.81,222.02,4841.0,214.8964,214.9061,214.5868,214.79,4841.0
2021-02-05 13:10:00,222.04,222.04,221.58,221.76,5117.0,214.8093,214.8093,214.3643,214.5384,5117.0
2021-02-05 13:15:00,221.8,221.89,221.53,221.53,8251.0,214.5771,214.6642,214.3159,214.3159,8251.0
2021-02-05 13:20:00,221.4,221.83,221.29,221.83,11898.0,214.1902,214.6061,214.0837,214.6061,11898.0
2021-02-05 13:25:00,221.88,222.48,221.87,222.0,11260.0,214.6545,215.235,214.6448,214.7706,11260.0
2021-02-05 13:30:00,222.08,222.38,221.93,222.13,8071.0,214.848,215.1382,214.7029,214.8964,8071.0
2021-02-05 13:35:00,222.06,222.12,221.9,222.03,4449.0,214.8287,214.8867,214.6739,214.7996,4449.0
2021-02-05 13:40:00,222.08,222.53,221.97,222.53,14555.0,214.848,215.2834,214.7416,215.2834,14555.0
2021-02-05 13:45:00,222.6,222.81,222.29,222.71,8417.0,215.3511,215.5542,215.0512,215.4575,8417.0
2021-02-05 13:50:00,222.7,222.9,222.19,222.19,9412.0,215.4478,215.6413,214.9544,214.9544,9412.0
2021-02-05 13:55:00,222.2,222.27,221.86,222.27,7555.0,214.9641,215.0318,214.6352,215.0318,7555.0
2021-02-05 14:00:00,222.24,222.33,221.86,222.19,11767.0,215.0028,215.0899,214.6352,214.9544,11767.0
2021-02-05 14:05:00,222.13,222.37,222.08,222.13,15280.0,214.8964,215.1286,214.848,214.8964,15280.0
2021-02-05 14:10:00,222.13,222.26,221.86,222.0,8888.0,214.8964,215.0221,214.6352,214.7706,8888.0
2021-02-05 14:15:00,222.01,222.04,221.46,221.55,8862.0,214.7803,214.8093,214.2482,214.3353,8862.0
2021-02-05 14:20:00,221.55,221.91,221.42,221.77,5988.0,214.3353,214.6835,214.2095,214.5481,5988.0
2021-02-05 14:25:00,221.78,222.0,221.77,221.98,12142.0,214.5578,214.7706,214.5481,214.7513,12142.0
2021-02-05 14:30:00,221.92,222.04,221.29,221.31,12659.0,214.6932,214.8093,214.0837,214.1031,12659.0
2021-02-05 14:35:00,221.37,221.49,220.7,220.75,10725.0,214.1611,214.2772,213.5129,213.5613,10725.0
2021-02-05 14:40:00,220.82,221.81,220.82,221.81,6711.0,213.629,214.5868,213.629,214.5868,6711.0
2021-02-05 14:45:00,221.86,222.0,221.23,221.43,9800.0,214.6352,214.7706,214.0257,214.2192,9800.0
2021-02-05 14:50:00,221.44,221.49,220.95,221.28,8100.0,214.2288,214.2772,213.7548,214.0741,8100.0
2021-02-05 14:55:00,221.2,221.58,220.86,221.45,10701.0,213.9967,214.3643,213.6677,214.2385,10701.0
2021-02-05 15:00:00,221.31,221.56,221.0,221.24,8719.0,214.1031,214.3449,213.8032,214.0354,8719.0
2021-02-05 15:05:00,221.31,221.45,220.89,221.28,7742.0,214.1031,214.2385,213.6968,214.0741,7742.0
2021-02-05 15:10:00,221.36,221.5,221.14,221.26,10126.0,214.1515,214.2869,213.9386,214.0547,10126.0
2021-02-05 15:15:00,221.33,221.58,221.33,221.48,12253.0,214.1224,214.3643,214.1224,214.2675,12253.0
2021-02-05 15:20:00,221.48,221.8,221.48,221.62,16484.0,214.2675,214.5771,214.2675,214.403,16484.0
2021-02-05 15:25:00,221.69,222.03,221.47,222.03,11091.0,214.4707,214.7996,214.2579,214.7996,11091.0
2021-02-05 15:30:00,221.97,222.22,221.92,222.12,12630.0,214.7416,214.9834,214.6932,214.8867,12630.0
2021-02-05 15:35:00,222.2,222.6,222.04,222.49,20605.0,214.9641,215.3511,214.8093,215.2447,20605.0
2021-02-05 15:40:00,222.49,222.49,221.99,222.19,19917.0,215.2447,215.2447,214.7609,214.9544,19917.0
2021-02-05 15:45:00,222.18,222.8,222.02,222.51,27214.0,214.9448,215.5446,214.79,215.264,27214.0
2021-02-05 15:50:00,222.5,222.93,222.35,222.57,37766.0,215.2543,215.6703,215.1092,215.3221,37766.0
2021-02-05 15:55:00,222.7,223.4,222.7,223.31,118881.0,215.4478,216.125,215.4478,216.038,118881.0
2021-02-08 09:30:00,223.87,224.48,223.82,223.87,49132.0,216.5797,217.1699,216.5313,216.5797,49132.0
2021-02-08 09:35:00,223.87,224.73,223.87,224.18,27457.0,216.5797,217.4117,216.5797,216.8796,27457.0
2021-02-08 09:40:00,224.18,224.55,223.87,224.31,10815.0,216.8796,217.2376,216.5797,217.0054,10815.0
2021-02-08 09:45:00,224.53,224.53,224.24,224.4,20770.0,217.2182,217.2182,216.9377,217.0925,20770.0
2021-02-08 09:50:00,224.4,224.4,223.58,223.58,14236.0,217.0925,217.0925,216.2992,216.2992,14236.0
2021-02-08 09:55:00,223.58,223.58,223.0,223.03,7587.0,216.2992,216.2992,215.738,215.7671,7587.0
2021-02-08 10:00:00,222.93,224.2,222.93,224.12,10971.0,215.6703,216.899,215.6703,216.8216,10971.0
2021-02-08 10:05:00,224.04,224.17,223.49,223.54,19107.0,216.7442,216.8699,216.2121,216.2605,19107.0
2021-02-08 10:10:00,223.44,223.78,223.37,223.73,6671.0,216.1637,216.4926,216.096,216.4443,6671.0
2021-02-08 10:15:00,223.68,223.85,223.33,223.5,6356.0,216.3959,216.5604,216.0573,216.2218,6356.0
2021-02-08 10:20:00,223.44,224.12,223.44,223.97,11804.0,216.1637,216.8216,216.1637,216.6765,11804.0
2021-02-08 10:25:00,223.78,224.13,223.63,223.8,5465.0,216.4926,216.8313,216.3475,216.512,5465.0
2021-02-08 10:30:00,223.85,223.95,223.65,223.83,10961.0,216.5604,216.6571,216.3669,216.541,10961.0
2021-02-08 10:35:00,223.52,223.83,223.47,223.68,7538.0,216.2411,216.541,216.1927,216.3959,7538.0
2021-02-08 10:40:00,223.8,223.8,223.33,223.55,6927.0,216.512,216.512,216.0573,216.2701,6927.0
2021-02-08 10:45:00,223.43,223.71,223.4,223.71,5549.0,216.154,216.4249,216.125,216.4249,5549.0
2021-02-08 10:50:00,223.79,223.88,223.63,223.78,7458.0,216.5023,216.5894,216.3475,216.4926,7458.0
2021-02-08 10:55:00,223.79,223.86,223.1,223.65,12349.0,216.5023,216.57,215.8348,216.3669,12349.0
2021-02-08 11:00:00,223.64,223.64,222.94,223.16,12165.0,216.3572,216.3572,215.68,215.8928,12165.0
2021-02-08 11:05:00,223.08,223.08,222.43,222.67,13607.0,215.8154,215.8154,215.1866,215.4188,13607.0
2021-02-08 11:10:00,222.77,222.92,222.52,222.7,6198.0,215.5155,215.6607,215.2737,215.4478,6198.0
2021-02-08 11:15:00,222.58,222.58,222.11,222.47,5703.0,215.3317,215.3317,214.877,215.2253,5703.0
2021-02-08 11:20:00,222.47,222.51,222.27,222.42,4531.0,215.2253,215.264,215.0318,215.1769,4531.0
2021-02-08 11:25:00,222.36,222.41,221.89,222.13,7799.0,215.1189,215.1673,214.6642,214.8964,7799.0
2021-02-08 11:30:00,222.14,222.38,222.07,222.34,7982.0,214.9061,215.1382,214.8383,215.0995,7982.0
2021-02-08 11:35:00,222.34,222.69,222.25,222.53,8153.0,215.0995,215.4381,215.0125,215.2834,8153.0
2021-02-08 11:40:00,222.59,222.72,222.42,222.67,5538.0,215.3414,215.4672,215.1769,215.4188,5538.0
2021-02-08 11:45:00,222.61,222.9,222.58,222.78,5261.0,215.3607,215.6413,215.3317,215.5252,5261.0
2021-02-08 11:50:00,222.66,222.98,222.66,222.92,6717.0,215.4091,215.7187,215.4091,215.6607,6717.0
2021-02-08 11:55:00,223.02,223.03,222.21,222.25,5809.0,215.7574,215.7671,214.9738,215.0125,5809.0
2021-02-08 12:00:00,222.33,222.33,221.73,221.73,5244.0,215.0899,215.0899,214.5094,214.5094,5244.0
2021-02-08 12:05:00,221.72,221.81,221.16,221.16,4531.0,214.4997,214.5868,213.958,213.958,4531.0
2021-02-08 12:10:00,221.12,221.59,221.12,221.58,7545.0,213.9193,214.374,213.9193,214.3643,7545.0
2021-02-08 12:15:00,221.53,221.62,221.43,221.51,9797.0,214.3159,214.403,214.2192,214.2966,9797.0
2021-02-08 12:20:00,221.51,221.61,221.2,221.6,8600.0,214.2966,214.3933,213.9967,214.3836,8600.0
2021-02-08 12:25:00,221.63,221.69,221.49,221.61,6968.0,214.4127,214.4707,214.2772,214.3933,6968.0
2021-02-08 12:30:00,221.62,221.78,221.52,221.77,6005.0,214.403,214.5578,214.3062,214.5481,6005.0
2021-02-08 12:35:00,221.8,222.25,221.57,222.25,8215.0,214.5771,215.0125,214.3546,215.0125,8215.0
2021-02-08 12:40:00,222.31,222.33,222.07,222.26,6017.0,215.0705,215.0899,214.8383,215.0221,6017.0
2021-02-08 12:45:00,222.26,222.26,222.08,222.24,5398.0,215.0221,215.0221,214.848,215.0028,5398.0
2021-02-08 12:50:00,222.17,222.54,222.11,222.5,7632.0,214.9351,215.293,214.877,215.2543,7632.0
2021-02-08 12:55:00,222.55,223.27,222.46,223.21,15837.0,215.3027,215.9993,215.2156,215.9412,15837.0
2021-02-08 13:00:00,223.34,223.34,222.96,223.05,8587.0,216.067,216.067,215.6994,215.7864,8587.0
2021-02-08 13:05:00,223.05,223.1,222.93,222.96,3997.0,215.7864,215.8348,215.6703,215.6994,3997.0
2021-02-08 13:10:00,222.95,223.08,222.88,222.98,3668.0,215.6897,215.8154,215.622,215.7187,3668.0
2021-02-08 13:15:00,222.97,223.6,222.97,223.6,8433.0,215.709,216.3185,215.709,216.3185,8433.0
2021-02-08 13:20:00,223.57,223.76,223.52,223.59,7170.0,216.2895,216.4733,216.2411,216.3088,7170.0
2021-02-08 13:25:00,223.64,223.72,223.24,223.25,3703.0,216.3572,216.4346,215.9702,215.9799,3703.0
2021-02-08 13:30:00,223.24,223.36,223.19,223.31,8201.0,215.9702,216.0863,215.9219,216.038,8201.0
2021-02-08 13:35:00,223.31,223.39,223.28,223.29,4261.0,216.038,216.1153,216.0089,216.0186,4261.0
2021-02-08 13:40:00,223.36,223.78,223.31,223.71,11836.0,216.0863,216.4926,216.038,216.4249,11836.0
2021-02-08 13:45:00,223.76,223.81,223.73,223.74,4862.0,216.4733,216.5217,216.4443,216.454,4862.0
2021-02-08 13:50:00,223.74,223.75,223.17,223.17,23078.0,216.454,216.4636,215.9025,215.9025,23078.0
2021-02-08 13:55:00,223.18,223.3,222.9,222.9,10784.0,215.9122,216.0283,215.6413,215.6413,10784.0
2021-02-08 14:00:00,223.03,223.22,222.95,222.97,5016.0,215.7671,215.9509,215.6897,215.709,5016.0
2021-02-08 14:05:00,222.98,223.65,222.88,223.63,14711.0,215.7187,216.3669,215.622,216.3475,14711.0
2021-02-08 14:10:00,223.67,223.96,223.6,223.91,12593.0,216.3862,216.6668,216.3185,216.6184,12593.0
2021-02-08 14:15:00,223.9,224.0,223.76,223.76,5629.0,216.6087,216.7055,216.4733,216.4733,5629.0
2021-02-08 14:20:00,223.76,223.8,223.58,223.68,8104.0,216.4733,216.512,216.2992,216.3959,8104.0
2021-02-08 14:25:00,223.68,223.78,223.57,223.65,5563.0,216.3959,216.4926,216.2895,216.3669,5563.0
2021-02-08 14:30:00,223.7,223.7,223.3,223.38,4673.0,216.4153,216.4153,216.0283,216.1057,4673.0
2021-02-08 14:35:00,223.37,223.61,223.37,223.51,7973.0,216.096,216.3282,216.096,216.2314,7973.0
2021-02-08 14:40:00,223.55,224.0,223.48,223.92,7680.0,216.2701,216.7055,216.2024,216.6281,7680.0
2021-02-08 14:45:00,224.0,224.07,223.85,223.91,11022.0,216.7055,216.7732,216.5604,216.6184,11022.0
2021-02-08 14:50:00,223.95,224.08,223.87,224.06,10065.0,216.6571,216.7829,216.5797,216.7635,10065.0
2021-02-08 14:55:00,224.07,224.22,223.97,224.15,7529.0,216.7732,216.9183,216.6765,216.8506,7529.0
2021-02-08 15:00:00,224.2,224.23,224.0,224.08,14195.0,216.899,216.928,216.7055,216.7829,14195.0
2021-02-08 15:05:00,224.14,224.45,224.09,224.34,5911.0,216.8409,217.1408,216.7926,217.0344,5911.0
2021-02-08 15:10:00,224.41,224.41,224.06,224.32,5129.0,217.1021,217.1021,216.7635,217.0151,5129.0
2021-02-08 15:15:00,224.32,224.77,224.32,224.71,7096.0,217.0151,217.4504,217.0151,217.3924,7096.0
2021-02-08 15:20:00,224.7,224.82,224.51,224.51,21813.0,217.3827,217.4988,217.1989,217.1989,21813.0
2021-02-08 15:25:00,224.52,224.73,224.14,224.31,11546.0,217.2086,217.4117,216.8409,217.0054,11546.0
2021-02-08 15:30:00,224.29,224.44,224.19,224.39,10131.0,216.986,217.1312,216.8893,217.0828,10131.0
2021-02-08 15:35:00,224.48,224.95,224.48,224.89,15830.0,217.1699,217.6245,217.1699,217.5665,15830.0
2021-02-08 15:40:00,224.92,225.0,224.77,224.9,23405.0,217.5955,217.6729,217.4504,217.5762,23405.0
2021-02-08 15:45:00,224.89,225.2,224.25,224.25,17414.0,217.5665,217.8664,216.9473,216.9473,17414.0
2021-02-08 15:50:00,224.25,225.49,224.25,225.3,29313.0,216.9473,218.147,216.9473,217.9631,29313.0
2021-02-08 15:55:00,225.2,225.72,225.04,225.72,67799.0,217.8664,218.3695,217.7116,218.3695,67799.0
2021-02-09 09:30:00,225.28,226.25,225.07,225.4,22290.0,217.9438,218.8822,217.7406,218.0599,22290.0
2021-02-09 09:35:00,225.37,227.43,225.37,227.42,8731.0,218.0309,220.0238,218.0309,220.0141,8731.0
2021-02-09 09:40:00,227.42,228.15,227.19,227.29,16019.0,220.0141,220.7203,219.7916,219.8883,16019.0
2021-02-09 09:45:00,227.45,227.65,226.31,226.31,8642.0,220.0431,220.2366,218.9403,218.9403,8642.0
2021-02-09 09:50:00,226.39,226.86,226.15,226.69,6240.0,219.0177,219.4723,218.7855,219.3079,6240.0
2021-02-09 09:55:00,226.94,227.31,226.11,226.15,9483.0,219.5497,219.9077,218.7468,218.7855,9483.0
2021-02-09 10:00:00,226.17,227.28,226.17,226.43,6463.0,218.8048,219.8787,218.8048,219.0564,6463.0
2021-02-09 10:05:00,226.87,227.45,226.53,226.66,11361.0,219.482,220.0431,219.1531,219.2789,11361.0
2021-02-09 10:10:00,226.74,227.46,226.74,227.15,6402.0,219.3563,220.0528,219.3563,219.7529,6402.0
2021-02-09 10:15:00,227.12,227.29,226.91,227.09,7764.0,219.7239,219.8883,219.5207,219.6949,7764.0
2021-02-09 10:20:00,227.03,227.26,226.89,227.24,8620.0,219.6368,219.8593,219.5014,219.84,8620.0
2021-02-09 10:25:00,227.36,227.76,227.05,227.76,11734.0,219.9561,220.343,219.6562,220.343,11734.0
2021-02-09 10:30:00,227.78,228.48,227.66,228.3,6626.0,220.3624,221.0396,220.2463,220.8655,6626.0
2021-02-09 10:35:00,228.27,228.4,227.74,228.2,15157.0,220.8364,220.9622,220.3237,220.7687,15157.0
2021-02-09 10:40:00,228.15,229.19,228.15,228.8,19702.0,220.7203,221.7265,220.7203,221.3492,19702.0
2021-02-09 10:45:00,228.65,228.83,228.35,228.75,4462.0,221.2041,221.3782,220.9138,221.3008,4462.0
2021-02-09 10:50:00,228.8,228.85,228.23,228.5,12113.0,221.3492,221.3975,220.7977,221.0589,12113.0
2021-02-09 10:55:00,228.5,228.88,228.32,228.73,7439.0,221.0589,221.4266,220.8848,221.2815,7439.0
2021-02-09 11:00:00,228.77,228.77,228.24,228.45,9099.0,221.3201,221.3201,220.8074,221.0106,9099.0
2021-02-09 11:05:00,228.55,228.55,227.91,228.07,13511.0,221.1073,221.1073,220.4882,220.6429,13511.0
2021-02-09 11:10:00,227.93,228.14,227.51,227.65,7708.0,220.5075,220.7107,220.1012,220.2366,7708.0
2021-02-09 11:15:00,227.71,227.75,227.11,227.29,13011.0,220.2947,220.3334,219.7142,219.8883,13011.0
2021-02-09 11:20:00,227.31,227.34,226.77,227.27,10838.0,219.9077,219.9367,219.3853,219.869,10838.0
2021-02-09 11:25:00,227.37,227.56,227.03,227.03,10985.0,219.9657,220.1496,219.6368,219.6368,10985.0
2021-02-09 11:30:00,227.1,227.42,226.99,227.19,74000.0,219.7045,220.0141,219.5981,219.7916,74000.0
2021-02-09 11:35:00,227.16,227.26,226.95,227.08,13814.0,219.7626,219.8593,219.5594,219.6852,13814.0
2021-02-09 11:40:00,227.17,227.18,226.64,226.87,15017.0,219.7723,219.7819,219.2595,219.482,15017.0
2021-02-09 11:45:00,226.79,227.23,226.77,227.07,6449.0,219.4046,219.8303,219.3853,219.6755,6449.0
2021-02-09 11:50:00,227.16,227.27,226.88,227.18,8034.0,219.7626,219.869,219.4917,219.7819,8034.0
2021-02-09 11:55:00,227.11,227.3,226.99,227.13,13011.0,219.7142,219.898,219.5981,219.7336,13011.0
2021-02-09 12:00:00,226.9,226.99,226.75,226.86,5406.0,219.511,219.5981,219.3659,219.4723,5406.0
2021-02-09 12:05:00,226.91,227.02,226.66,226.66,2717.0,219.5207,219.6271,219.2789,219.2789,2717.0
2021-02-09 12:10:00,226.81,227.23,226.69,227.23,45439.0,219.424,219.8303,219.3079,219.8303,45439.0
2021-02-09 12:15:00,227.17,227.56,227.17,227.33,6197.0,219.7723,220.1496,219.7723,219.927,6197.0
2021-02-09 12:20:00,227.38,227.38,227.02,227.2,8116.0,219.9754,219.9754,219.6271,219.8013,8116.0
2021-02-09 12:25:00,227.17,227.5,227.13,227.49,8363.0,219.7723,220.0915,219.7336,220.0818,8363.0
2021-02-09 12:30:00,227.4,227.86,227.35,227.65,6363.0,219.9948,220.4398,219.9464,220.2366,6363.0
2021-02-09 12:35:00,227.68,227.85,227.65,227.68,3119.0,220.2656,220.4301,220.2366,220.2656,3119.0
2021-02-09 12:40:00,227.79,227.84,227.28,227.42,4254.0,220.3721,220.4204,219.8787,220.0141,4254.0
2021-02-09 12:45:00,227.49,227.49,226.69,226.69,6900.0,220.0818,220.0818,219.3079,219.3079,6900.0
2021-02-09 12:50:00,226.73,227.22,226.73,226.82,30297.0,219.3466,219.8206,219.3466,219.4337,30297.0
2021-02-09 12:55:00,226.9,226.94,226.47,226.69,20847.0,219.511,219.5497,219.095,219.3079,20847.0
2021-02-09 13:00:00,226.86,226.96,226.71,226.89,6760.0,219.4723,219.5691,219.3272,219.5014,6760.0
2021-02-09 13:05:00,226.81,226.91,226.43,226.44,6452.0,219.424,219.5207,219.0564,219.066,6452.0
2021-02-09 13:10:00,226.41,226.87,226.4,226.77,16581.0,219.037,219.482,219.0273,219.3853,16581.0
2021-02-09 13:15:00,226.89,226.89,226.43,226.52,3400.0,219.5014,219.5014,219.0564,219.1434,3400.0
2021-02-09 13:20:00,226.61,226.69,226.52,226.69,14900.0,219.2305,219.3079,219.1434,219.3079,14900.0
2021-02-09 13:25:00,226.69,226.83,226.64,226.77,2600.0,219.3079,219.4433,219.2595,219.3853,2600.0
2021-02-09 13:30:00,226.74,226.89,226.58,226.66,6048.0,219.3563,219.5014,219.2015,219.2789,6048.0
2021-02-09 13:35:00,226.7,226.77,226.64,226.77,1600.0,219.3176,219.3853,219.2595,219.3853,1600.0
2021-02-09 13:40:00,226.73,226.95,226.69,226.93,3813.0,219.3466,219.5594,219.3079,219.5401,3813.0
2021-02-09 13:45:00,226.95,227.29,226.95,227.28,3422.0,219.5594,219.8883,219.5594,219.8787,3422.0
2021-02-09 13:50:00,227.07,227.22,227.07,227.22,3093.0,219.6755,219.8206,219.6755,219.8206,3093.0
2021-02-09 13:55:00,227.25,227.29,227.13,227.22,6642.0,219.8496,219.8883,219.7336,219.8206,6642.0
2021-02-09 14:00:00,227.25,227.3,226.88,227.21,8921.0,219.8496,219.898,219.4917,219.811,8921.0
2021-02-09 14:05:00,227.15,227.21,227.06,227.06,3057.0,219.7529,219.811,219.6658,219.6658,3057.0
2021-02-09 14:10:00,227.06,227.07,226.65,226.78,8032.0,219.6658,219.6755,219.2692,219.395,8032.0
2021-02-09 14:15:00,226.79,226.94,226.79,226.92,4294.0,219.4046,219.5497,219.4046,219.5304,4294.0
2021-02-09 14:20:00,226.9,227.04,226.86,226.97,5731.0,219.511,219.6465,219.4723,219.5788,5731.0
2021-02-09 14:25:00,226.97,227.05,226.9,226.94,5029.0,219.5788,219.6562,219.511,219.5497,5029.0
2021-02-09 14:30:00,227.01,227.17,227.01,227.14,5012.0,219.6175,219.7723,219.6175,219.7432,5012.0
2021-02-09 14:35:00,227.17,227.5,227.17,227.5,4930.0,219.7723,220.0915,219.7723,220.0915,4930.0
2021-02-09 14:40:00,227.5,227.57,227.32,227.33,3879.0,220.0915,220.1592,219.9174,219.927,3879.0
2021-02-09 14:45:00,227.29,227.31,227.12,227.12,3274.0,219.8883,219.9077,219.7239,219.7239,3274.0
2021-02-09 14:50:00,227.15,227.19,226.98,227.15,3842.0,219.7529,219.7916,219.5884,219.7529,3842.0
2021-02-09 14:55:00,227.13,227.51,227.12,227.43,4576.0,219.7336,220.1012,219.7239,220.0238,4576.0
2021-02-09 15:00:00,227.45,227.59,227.31,227.59,7482.0,220.0431,220.1786,219.9077,220.1786,7482.0
2021-02-09 15:05:00,227.59,227.66,227.47,227.54,6667.0,220.1786,220.2463,220.0625,220.1302,6667.0
2021-02-09 15:10:00,227.47,227.64,227.44,227.64,5622.0,220.0625,220.2269,220.0335,220.2269,5622.0
2021-02-09 15:15:00,227.68,227.71,227.53,227.6,7231.0,220.2656,220.2947,220.1205,220.1883,7231.0
2021-02-09 15:20:00,227.64,227.64,227.3,227.42,3613.0,220.2269,220.2269,219.898,220.0141,3613.0
2021-02-09 15:25:00,227.42,227.61,227.42,227.47,5265.0,220.0141,220.1979,220.0141,220.0625,5265.0
2021-02-09 15:30:00,227.51,227.54,227.23,227.27,20365.0,220.1012,220.1302,219.8303,219.869,20365.0
2021-02-09 15:35:00,227.28,227.56,227.17,227.42,23650.0,219.8787,220.1496,219.7723,220.0141,23650.0
2021-02-09 15:40:00,227.39,227.85,227.38,227.72,15701.0,219.9851,220.4301,219.9754,220.3043,15701.0
2021-02-09 15:45:00,227.65,228.64,227.59,228.64,18574.0,220.2366,221.1944,220.1786,221.1944,18574.0
2021-02-09 15:50:00,228.33,228.44,227.76,228.03,22357.0,220.8945,221.0009,220.343,220.6042,22357.0
2021-02-09 15:55:00,228.02,228.5,227.87,228.44,83737.0,220.5946,221.0589,220.4495,221.0009,83737.0
2021-02-10 09:30:00,228.97,230.0,228.17,228.17,16424.0,221.5136,222.5101,220.7397,220.7397,16424.0
2021-02-10 09:35:00,228.24,229.73,228.24,229.37,4917.0,220.8074,222.2489,220.8074,221.9006,4917.0
2021-02-10 09:40:00,229.21,230.62,229.21,230.59,13462.0,221.7458,223.1099,221.7458,223.0809,13462.0
2021-02-10 09:45:00,230.18,230.26,229.66,229.66,4080.0,222.6842,222.7616,222.1812,222.1812,4080.0
2021-02-10 09:50:00,229.5,230.06,229.45,229.56,4791.0,222.0264,222.5681,221.978,222.0844,4791.0
2021-02-10 09:55:00,229.43,229.46,228.65,228.94,6671.0,221.9587,221.9877,221.2041,221.4846,6671.0
2021-02-10 10:00:00,229.12,229.35,228.36,228.8,11323.0,221.6588,221.8813,220.9235,221.3492,11323.0
2021-02-10 10:05:00,228.88,229.84,228.87,229.84,5829.0,221.4266,222.3553,221.4169,222.3553,5829.0
2021-02-10 10:10:00,229.81,230.25,229.81,230.25,3045.0,222.3263,222.752,222.3263,222.752,3045.0
2021-02-10 10:15:00,230.26,230.37,229.97,230.12,8203.0,222.7616,222.868,222.4811,222.6262,8203.0
2021-02-10 10:20:00,230.05,230.29,229.51,229.64,6385.0,222.5585,222.7907,222.0361,222.1618,6385.0
2021-02-10 10:25:00,229.34,229.34,228.72,228.72,8746.0,221.8716,221.8716,221.2718,221.2718,8746.0
2021-02-10 10:30:00,228.85,229.41,228.04,228.27,20443.0,221.3975,221.9393,220.6139,220.8364,20443.0
2021-02-10 10:35:00,228.09,228.69,228.09,228.64,4052.0,220.6623,221.2428,220.6623,221.1944,4052.0
2021-02-10 10:40:00,228.59,228.86,228.02,228.19,6346.0,221.146,221.4072,220.5946,220.759,6346.0
2021-02-10 10:45:00,228.32,228.48,227.85,228.27,9762.0,220.8848,221.0396,220.4301,220.8364,9762.0
2021-02-10 10:50:00,228.14,228.61,228.1,228.29,27009.0,220.7107,221.1654,220.672,220.8558,27009.0
2021-02-10 10:55:00,228.58,228.89,228.18,228.83,16556.0,221.1363,221.4362,220.7494,221.3782,16556.0
2021-02-10 11:00:00,228.64,228.82,228.56,228.65,11259.0,221.1944,221.3685,221.117,221.2041,11259.0
2021-02-10 11:05:00,228.67,228.83,228.43,228.51,18075.0,221.2234,221.3782,220.9912,221.0686,18075.0
2021-02-10 11:10:00,228.61,228.77,228.5,228.51,14467.0,221.1654,221.3201,221.0589,221.0686,14467.0
2021-02-10 11:15:00,228.5,228.72,228.43,228.59,8423.0,221.0589,221.2718,220.9912,221.146,8423.0
2021-02-10 11:20:00,228.59,228.88,228.54,228.71,40979.0,221.146,221.4266,221.0976,221.2621,40979.0
2021-02-10 11:25:00,228.8,228.8,228.21,228.26,21659.0,221.3492,221.3492,220.7784,220.8268,21659.0
2021-02-10 11:30:00,228.22,228.22,226.82,227.06,6639.0,220.7881,220.7881,219.4337,219.6658,6639.0
2021-02-10 11:35:00,227.07,227.27,226.71,226.79,5935.0,219.6755,219.869,219.3272,219.4046,5935.0
2021-02-10 11:40:00,226.72,227.06,226.61,226.69,7162.0,219.3369,219.6658,219.2305,219.3079,7162.0
2021-02-10 11:45:00,226.65,226.74,226.4,226.55,6507.0,219.2692,219.3563,219.0273,219.1724,6507.0
2021-02-10 11:50:00,226.59,226.69,226.47,226.62,8631.0,219.2111,219.3079,219.095,219.2402,8631.0
2021-02-10 11:55:00,226.71,227.01,226.67,226.74,6817.0,219.3272,219.6175,219.2885,219.3563,6817.0
2021-02-10 12:00:00,226.6,226.72,226.28,226.54,5491.0,219.2208,219.3369,218.9112,219.1628,5491.0
2021-02-10 12:05:00,226.42,226.43,225.93,226.2,5484.0,219.0467,219.0564,218.5726,218.8338,5484.0
2021-02-10 12:10:00,226.2,226.39,225.78,226.2,22443.0,218.8338,219.0177,218.4275,218.8338,22443.0
2021-02-10 12:15:00,226.3,226.83,226.29,226.57,4094.0,218.9306,219.4433,218.9209,219.1918,4094.0
2021-02-10 12:20:00,226.7,226.71,226.52,226.71,1620.0,219.3176,219.3272,219.1434,219.3272,1620.0
2021-02-10 12:25:00,226.72,227.05,226.71,226.94,5231.0,219.3369,219.6562,219.3272,219.5497,5231.0
2021-02-10 12:30:00,226.88,227.11,226.62,226.84,5073.0,219.4917,219.7142,219.2402,219.453,5073.0
2021-02-10 12:35:00,226.8,226.86,226.6,226.6,6560.0,219.4143,219.4723,219.2208,219.2208,6560.0
2021-02-10 12:40:00,226.59,226.8,226.59,226.77,3535.0,219.2111,219.4143,219.2111,219.3853,3535.0
2021-02-10 12:45:00,226.67,226.73,226.44,226.5,5453.0,219.2885,219.3466,219.066,219.1241,5453.0
2021-02-10 12:50:00,226.61,227.55,226.56,227.45,9018.0,219.2305,220.1399,219.1821,220.0431,9018.0
2021-02-10 12:55:00,227.41,227.48,227.35,227.44,2468.0,220.0044,220.0722,219.9464,220.0335,2468.0
2021-02-10 13:00:00,227.37,227.46,226.95,227.27,9847.0,219.9657,220.0528,219.5594,219.869,9847.0
2021-02-10 13:05:00,227.2,227.71,227.2,227.71,10075.0,219.8013,220.2947,219.8013,220.2947,10075.0
2021-02-10 13:10:00,227.62,227.62,227.49,227.56,2572.0,220.2076,220.2076,220.0818,220.1496,2572.0
2021-02-10 13:15:00,227.61,227.71,227.54,227.58,2742.0,220.1979,220.2947,220.1302,220.1689,2742.0
2021-02-10 13:20:00,227.58,227.63,227.5,227.5,3227.0,220.1689,220.2173,220.0915,220.0915,3227.0
2021-02-10 13:25:00,227.6,227.68,227.49,227.6,5775.0,220.1883,220.2656,220.0818,220.1883,5775.0
2021-02-10 13:30:00,227.66,228.51,227.47,228.43,31557.0,220.2463,221.0686,220.0625,220.9912,31557.0
2021-02-10 13:35:00,228.43,228.47,227.95,227.95,3462.0,220.9912,221.0299,220.5269,220.5269,3462.0
2021-02-10 13:40:00,228.1,228.22,228.01,228.11,4531.0,220.672,220.7881,220.5849,220.6816,4531.0
2021-02-10 13:45:00,228.07,228.21,227.94,228.21,4715.0,220.6429,220.7784,220.5172,220.7784,4715.0
2021-02-10 13:50:00,228.15,228.65,228.1,228.44,13442.0,220.7203,221.2041,220.672,221.0009,13442.0
2021-02-10 13:55:00,228.35,228.49,228.33,228.38,4692.0,220.9138,221.0493,220.8945,220.9428,4692.0
2021-02-10 14:00:00,228.48,228.69,228.35,228.69,4904.0,221.0396,221.2428,220.9138,221.2428,4904.0
2021-02-10 14:05:00,228.78,228.78,228.26,228.41,3589.0,221.3298,221.3298,220.8268,220.9719,3589.0
2021-02-10 14:10:00,228.5,228.63,228.3,228.3,6537.0,221.0589,221.1847,220.8655,220.8655,6537.0
2021-02-10 14:15:00,228.34,228.44,228.3,228.43,17073.0,220.9042,221.0009,220.8655,220.9912,17073.0
2021-02-10 14:20:00,228.43,228.52,228.1,228.1,10721.0,220.9912,221.0783,220.672,220.672,10721.0
2021-02-10 14:25:00,228.1,228.27,227.93,228.12,13713.0,220.672,220.8364,220.5075,220.6913,13713.0
2021-02-10 14:30:00,228.16,228.38,228.03,228.37,17234.0,220.73,220.9428,220.6042,220.9332,17234.0
2021-02-10 14:35:00,228.34,228.46,228.0,228.07,8367.0,220.9042,221.0202,220.5752,220.6429,8367.0
2021-02-10 14:40:00,228.11,228.2,227.58,227.76,3369.0,220.6816,220.7687,220.1689,220.343,3369.0
2021-02-10 14:45:00,227.79,227.91,227.73,227.91,6271.0,220.3721,220.4882,220.314,220.4882,6271.0
2021-02-10 14:50:00,227.92,227.92,227.64,227.68,4656.0,220.4978,220.4978,220.2269,220.2656,4656.0
2021-02-10 14:55:00,227.65,228.04,227.64,227.94,8405.0,220.2366,220.6139,220.2269,220.5172,8405.0
2021-02-10 15:00:00,228.05,228.3,227.83,228.3,23886.0,220.6236,220.8655,220.4108,220.8655,23886.0
2021-02-10 15:05:00,228.31,228.33,227.92,227.92,6072.0,220.8751,220.8945,220.4978,220.4978,6072.0
2021-02-10 15:10:00,227.97,228.14,227.74,228.13,6450.0,220.5462,220.7107,220.3237,220.701,6450.0
2021-02-10 15:15:00,228.15,228.15,228.01,228.08,4746.0,220.7203,220.7203,220.5849,220.6526,4746.0
2021-02-10 15:20:00,228.14,228.15,227.96,227.97,8946.0,220.7107,220.7203,220.5365,220.5462,8946.0
2021-02-10 15:25:00,227.99,228.02,227.62,227.71,40220.0,220.5656,220.5946,220.2076,220.2947,40220.0
2021-02-10 15:30:00,227.72,227.79,227.44,227.62,14622.0,220.3043,220.3721,220.0335,220.2076,14622.0
2021-02-10 15:35:00,227.41,227.41,227.03,227.17,14013.0,220.0044,220.0044,219.6368,219.7723,14013.0
2021-02-10 15:40:00,227.16,227.54,227.05,227.09,31806.0,219.7626,220.1302,219.6562,219.6949,31806.0
2021-02-10 15:45:00,227.05,227.15,226.56,226.57,14062.0,219.6562,219.7529,219.1821,219.1918,14062.0
2021-02-10 15:50:00,226.42,226.81,226.21,226.33,38973.0,219.0467,219.424,218.8435,218.9596,38973.0
2021-02-10 15:55:00,226.41,226.92,226.21,226.56,119315.0,219.037,219.5304,218.8435,219.1821,119315.0
2021-02-11 09:30:00,228.9,229.97,228.43,228.86,26065.0,221.4459,222.4811,220.9912,221.4072,26065.0
2021-02-11 09:35:00,228.93,229.67,228.47,229.12,9392.0,221.4749,222.1908,221.0299,221.6588,9392.0
2021-02-11 09:40:00,229.14,229.55,228.99,229.52,9879.0,221.6781,222.0747,221.533,222.0457,9879.0
2021-02-11 09:45:00,229.52,230.86,229.52,230.69,28667.0,222.0457,223.3421,222.0457,223.1776,28667.0
2021-02-11 09:50:00,230.69,232.0,230.69,231.88,15679.0,223.1776,224.445,223.1776,224.3289,15679.0
2021-02-11 09:55:00,231.77,231.77,231.02,231.02,25018.0,224.2225,224.2225,223.4969,223.4969,25018.0
2021-02-11 10:00:00,231.0,231.98,230.99,231.93,17789.0,223.4775,224.4256,223.4679,224.3772,17789.0
2021-02-11 10:05:00,231.9,232.15,231.81,231.81,10616.0,224.3482,224.5901,224.2612,224.2612,10616.0
2021-02-11 10:10:00,231.77,231.77,230.85,231.16,6489.0,224.2225,224.2225,223.3324,223.6323,6489.0
2021-02-11 10:15:00,231.19,232.1,230.89,230.91,17115.0,223.6613,224.5417,223.3711,223.3905,17115.0
2021-02-11 10:20:00,230.98,230.98,230.58,230.67,3606.0,223.4582,223.4582,223.0712,223.1583,3606.0
2021-02-11 10:25:00,230.67,231.19,230.47,231.19,15701.0,223.1583,223.6613,222.9648,223.6613,15701.0
2021-02-11 10:30:00,231.2,231.27,230.28,230.31,14119.0,223.671,223.7387,222.781,222.81,14119.0
2021-02-11 10:35:00,230.25,230.97,230.04,230.92,13637.0,222.752,223.4485,222.5488,223.4001,13637.0
2021-02-11 10:40:00,230.71,230.82,230.12,230.12,3227.0,223.197,223.3034,222.6262,222.6262,3227.0
2021-02-11 10:45:00,230.15,230.17,229.97,230.0,7898.0,222.6552,222.6746,222.4811,222.5101,7898.0
2021-02-11 10:50:00,230.0,230.2,229.94,230.18,4150.0,222.5101,222.7036,222.452,222.6842,4150.0
2021-02-11 10:55:00,230.27,230.28,229.84,229.92,7854.0,222.7713,222.781,222.3553,222.4327,7854.0
2021-02-11 11:00:00,229.94,230.2,229.83,230.18,6236.0,222.452,222.7036,222.3456,222.6842,6236.0
2021-02-11 11:05:00,230.16,230.38,229.99,230.27,5259.0,222.6649,222.8777,222.5004,222.7713,5259.0
2021-02-11 11:10:00,230.22,230.44,230.2,230.39,7488.0,222.7229,222.9358,222.7036,222.8874,7488.0
2021-02-11 11:15:00,230.41,230.46,229.98,230.11,7959.0,222.9067,222.9551,222.4907,222.6165,7959.0
2021-02-11 11:20:00,230.11,230.55,229.98,230.55,6851.0,222.6165,223.0422,222.4907,223.0422,6851.0
2021-02-11 11:25:00,230.52,230.58,230.31,230.56,5650.0,223.0132,223.0712,222.81,223.0519,5650.0
2021-02-11 11:30:00,230.56,230.56,230.19,230.31,9740.0,223.0519,223.0519,222.6939,222.81,9740.0
2021-02-11 11:35:00,230.32,230.42,229.66,229.75,20937.0,222.8197,222.9164,222.1812,222.2682,20937.0
2021-02-11 11:40:00,229.79,230.31,229.68,229.9,11289.0,222.3069,222.81,222.2005,222.4134,11289.0
2021-02-11 11:45:00,229.97,230.03,229.85,229.92,3545.0,222.4811,222.5391,222.365,222.4327,3545.0
2021-02-11 11:50:00,229.97,229.97,229.35,229.45,9853.0,222.4811,222.4811,221.8813,221.978,9853.0
2021-02-11 11:55:00,229.37,229.37,228.9,229.01,4309.0,221.9006,221.9006,221.4459,221.5523,4309.0
2021-02-11 12:00:00,228.95,229.1,228.88,228.91,4218.0,221.4943,221.6394,221.4266,221.4556,4218.0
2021-02-11 12:05:00,228.92,229.11,228.67,228.86,11682.0,221.4653,221.6491,221.2234,221.4072,11682.0
2021-02-11 12:10:00,228.8,229.24,228.71,228.86,5234.0,221.3492,221.7748,221.2621,221.4072,5234.0
2021-02-11 12:15:00,228.76,228.92,228.31,228.35,18251.0,221.3105,221.4653,220.8751,220.9138,18251.0
2021-02-11 12:20:00,228.42,228.55,227.99,228.36,20981.0,220.9815,221.1073,220.5656,220.9235,20981.0
2021-02-11 12:25:00,228.19,228.36,227.9,228.12,7301.0,220.759,220.9235,220.4785,220.6913,7301.0
2021-02-11 12:30:00,228.16,228.25,227.93,228.05,6795.0,220.73,220.8171,220.5075,220.6236,6795.0
2021-02-11 12:35:00,228.06,228.38,228.06,228.31,4810.0,220.6333,220.9428,220.6333,220.8751,4810.0
2021-02-11 12:40:00,228.24,228.28,227.88,228.17,11604.0,220.8074,220.8461,220.4591,220.7397,11604.0
2021-02-11 12:45:00,228.26,228.32,228.08,228.17,4348.0,220.8268,220.8848,220.6526,220.7397,4348.0
2021-02-11 12:50:00,228.17,228.21,227.94,228.07,6832.0,220.7397,220.7784,220.5172,220.6429,6832.0
2021-02-11 12:55:00,228.04,228.08,227.87,227.96,5628.0,220.6139,220.6526,220.4495,220.5365,5628.0
2021-02-11 13:00:00,227.99,228.11,227.89,228.07,3836.0,220.5656,220.6816,220.4688,220.6429,3836.0
2021-02-11 13:05:00,228.14,228.17,227.85,227.9,7871.0,220.7107,220.7397,220.4301,220.4785,7871.0
2021-02-11 13:10:00,227.83,228.4,227.7,228.31,9725.0,220.4108,220.9622,220.285,220.8751,9725.0
2021-02-11 13:15:00,228.25,228.89,228.18,228.89,6003.0,220.8171,221.4362,220.7494,221.4362,6003.0
2021-02-11 13:20:00,228.77,229.24,228.73,229.16,7870.0,221.3201,221.7748,221.2815,221.6974,7870.0
2021-02-11 13:25:00,229.08,229.15,229.0,229.08,3843.0,221.6201,221.6878,221.5427,221.6201,3843.0
2021-02-11 13:30:00,229.09,229.26,228.91,229.11,8631.0,221.6297,221.7942,221.4556,221.6491,8631.0
2021-02-11 13:35:00,229.0,229.14,228.89,228.94,5253.0,221.5427,221.6781,221.4362,221.4846,5253.0
2021-02-11 13:40:00,228.95,229.08,228.84,228.86,2795.0,221.4943,221.6201,221.3879,221.4072,2795.0
2021-02-11 13:45:00,228.83,228.83,228.58,228.6,4225.0,221.3782,221.3782,221.1363,221.1557,4225.0
2021-02-11 13:50:00,228.68,229.09,228.68,229.03,6184.0,221.2331,221.6297,221.2331,221.5717,6184.0
2021-02-11 13:55:00,229.07,229.11,228.53,228.53,4225.0,221.6104,221.6491,221.088,221.088,4225.0
2021-02-11 14:00:00,228.63,228.68,228.15,228.16,5139.0,221.1847,221.2331,220.7203,220.73,5139.0
2021-02-11 14:05:00,228.15,228.98,228.15,228.91,11496.0,220.7203,221.5233,220.7203,221.4556,11496.0
2021-02-11 14:10:00,228.9,229.0,228.74,228.85,6821.0,221.4459,221.5427,221.2911,221.3975,6821.0
2021-02-11 14:15:00,228.83,228.97,228.62,228.69,5811.0,221.3782,221.5136,221.175,221.2428,5811.0
2021-02-11 14:20:00,228.73,229.68,228.72,229.68,12754.0,221.2815,222.2005,221.2718,222.2005,12754.0
2021-02-11 14:25:00,229.7,229.76,229.33,229.42,7502.0,222.2199,222.2779,221.8619,221.949,7502.0
2021-02-11 14:30:00,229.44,229.52,229.0,229.22,13474.0,221.9683,222.0457,221.5427,221.7555,13474.0
2021-02-11 14:35:00,229.18,229.18,228.79,228.9,4198.0,221.7168,221.7168,221.3395,221.4459,4198.0
2021-02-11 14:40:00,228.88,229.05,228.88,228.96,4547.0,221.4266,221.591,221.4266,221.504,4547.0
2021-02-11 14:45:00,229.06,229.16,228.9,228.93,5456.0,221.6007,221.6974,221.4459,221.4749,5456.0
2021-02-11 14:50:00,228.93,229.24,228.84,229.24,4429.0,221.4749,221.7748,221.3879,221.7748,4429.0
2021-02-11 14:55:00,229.27,229.43,229.12,229.42,4030.0,221.8039,221.9587,221.6588,221.949,4030.0
2021-02-11 15:00:00,229.43,229.43,228.94,229.05,7386.0,221.9587,221.9587,221.4846,221.591,7386.0
2021-02-11 15:05:00,229.01,229.18,228.87,228.98,7350.0,221.5523,221.7168,221.4169,221.5233,7350.0
2021-02-11 15:10:00,229.01,229.09,228.92,228.96,6303.0,221.5523,221.6297,221.4653,221.504,6303.0
2021-02-11 15:15:00,228.93,229.1,228.86,229.04,19009.0,221.4749,221.6394,221.4072,221.5814,19009.0
2021-02-11 15:20:00,229.06,229.59,229.06,229.38,22907.0,221.6007,222.1134,221.6007,221.9103,22907.0
2021-02-11 15:25:00,229.43,229.44,229.06,229.06,4474.0,221.9587,221.9683,221.6007,221.6007,4474.0
2021-02-11 15:30:00,229.11,229.23,229.0,229.09,8951.0,221.6491,221.7652,221.5427,221.6297,8951.0
2021-02-11 15:35:00,229.14,229.15,228.97,229.02,11909.0,221.6781,221.6878,221.5136,221.562,11909.0
2021-02-11 15:40:00,229.03,229.31,228.88,228.92,15036.0,221.5717,221.8426,221.4266,221.4653,15036.0
2021-02-11 15:45:00,228.79,229.09,228.78,228.97,19689.0,221.3395,221.6297,221.3298,221.5136,19689.0
2021-02-11 15:50:00,228.89,229.03,228.79,228.96,32071.0,221.4362,221.5717,221.3395,221.504,32071.0
2021-02-11 15:55:00,228.9,229.41,228.66,229.32,42292.0,221.4459,221.9393,221.2137,221.8522,42292.0
2021-02-12 09:30:00,228.85,230.35,228.63,229.55,22556.0,221.3975,222.8487,221.1847,222.0747,22556.0
2021-02-12 09:35:00,229.75,231.0,229.38,230.98,14397.0,222.2682,223.4775,221.9103,223.4582,14397.0
2021-02-12 09:40:00,230.83,231.2,230.11,230.11,4929.0,223.3131,223.671,222.6165,222.6165,4929.0
2021-02-12 09:45:00,230.12,230.46,230.0,230.45,5913.0,222.6262,222.9551,222.5101,222.9454,5913.0
2021-02-12 09:50:00,230.45,230.49,230.1,230.24,7861.0,222.9454,222.9841,222.6068,222.7423,7861.0
2021-02-12 09:55:00,230.31,231.17,230.25,231.09,10358.0,222.81,223.642,222.752,223.5646,10358.0
2021-02-12 10:00:00,231.09,231.1,230.25,230.41,8552.0,223.5646,223.5743,222.752,222.9067,8552.0
2021-02-12 10:05:00,230.4,230.4,229.78,229.97,11568.0,222.8971,222.8971,222.2973,222.4811,11568.0
2021-02-12 10:10:00,229.94,230.05,229.57,229.69,8245.0,222.452,222.5585,222.0941,222.2102,8245.0
2021-02-12 10:15:00,229.75,229.88,229.4,229.52,7249.0,222.2682,222.394,221.9296,222.0457,7249.0
2021-02-12 10:20:00,229.52,229.68,228.99,229.55,5918.0,222.0457,222.2005,221.533,222.0747,5918.0
2021-02-12 10:25:00,229.6,229.61,229.34,229.61,2728.0,222.1231,222.1328,221.8716,222.1328,2728.0
2021-02-12 10:30:00,229.7,229.7,228.85,228.85,4612.0,222.2199,222.2199,221.3975,221.3975,4612.0
2021-02-12 10:35:00,229.03,229.17,229.0,229.09,5347.0,221.5717,221.7071,221.5427,221.6297,5347.0
2021-02-12 10:40:00,229.03,229.53,229.02,229.53,6449.0,221.5717,222.0554,221.562,222.0554,6449.0
2021-02-12 10:45:00,229.43,229.68,229.31,229.31,5361.0,221.9587,222.2005,221.8426,221.8426,5361.0
2021-02-12 10:50:00,229.28,229.35,229.01,229.01,3897.0,221.8135,221.8813,221.5523,221.5523,3897.0
2021-02-12 10:55:00,229.14,229.51,229.12,229.4,8210.0,221.6781,222.0361,221.6588,221.9296,8210.0
2021-02-12 11:00:00,229.37,229.49,229.19,229.29,3972.0,221.9006,222.0167,221.7265,221.8232,3972.0
2021-02-12 11:05:00,229.29,229.29,229.12,229.12,3066.0,221.8232,221.8232,221.6588,221.6588,3066.0
2021-02-12 11:10:00,229.06,229.08,228.68,228.68,3869.0,221.6007,221.6201,221.2331,221.2331,3869.0
2021-02-12 11:15:00,228.65,228.66,228.42,228.43,3919.0,221.2041,221.2137,220.9815,220.9912,3919.0
2021-02-12 11:20:00,228.37,228.62,228.28,228.29,4856.0,220.9332,221.175,220.8461,220.8558,4856.0
2021-02-12 11:25:00,228.29,228.36,228.03,228.24,4776.0,220.8558,220.9235,220.6042,220.8074,4776.0
2021-02-12 11:30:00,228.25,228.66,228.23,228.38,6307.0,220.8171,221.2137,220.7977,220.9428,6307.0
2021-02-12 11:35:00,228.43,228.43,228.0,228.11,4525.0,220.9912,220.9912,220.5752,220.6816,4525.0
2021-02-12 11:40:00,228.16,228.34,227.97,228.2,10595.0,220.73,220.9042,220.5462,220.7687,10595.0
2021-02-12 11:45:00,228.15,228.49,228.13,228.17,5591.0,220.7203,221.0493,220.701,220.7397,5591.0
2021-02-12 11:50:00,228.18,228.44,228.13,228.23,3122.0,220.7494,221.0009,220.701,220.7977,3122.0
2021-02-12 11:55:00,228.32,228.43,228.1,228.27,6878.0,220.8848,220.9912,220.672,220.8364,6878.0
2021-02-12 12:00:00,228.34,228.35,227.99,228.07,3874.0,220.9042,220.9138,220.5656,220.6429,3874.0
2021-02-12 12:05:00,228.05,228.22,227.93,228.01,4781.0,220.6236,220.7881,220.5075,220.5849,4781.0
2021-02-12 12:10:00,227.95,228.17,227.85,228.17,11312.0,220.5269,220.7397,220.4301,220.7397,11312.0
2021-02-12 12:15:00,228.09,228.19,228.02,228.05,4145.0,220.6623,220.759,220.5946,220.6236,4145.0
2021-02-12 12:20:00,228.07,228.1,227.91,228.1,5930.0,220.6429,220.672,220.4882,220.672,5930.0
2021-02-12 12:25:00,227.98,228.2,227.98,228.02,3269.0,220.5559,220.7687,220.5559,220.5946,3269.0
2021-02-12 12:30:00,228.03,228.17,227.98,228.17,7005.0,220.6042,220.7397,220.5559,220.7397,7005.0
2021-02-12 12:35:00,228.15,228.2,228.08,228.13,7736.0,220.7203,220.7687,220.6526,220.701,7736.0
2021-02-12 12:40:00,228.12,228.24,228.03,228.24,3953.0,220.6913,220.8074,220.6042,220.8074,3953.0
2021-02-12 12:45:00,228.16,228.2,228.11,228.17,3798.0,220.73,220.7687,220.6816,220.7397,3798.0
2021-02-12 12:50:00,228.2,228.32,228.16,228.22,4261.0,220.7687,220.8848,220.73,220.7881,4261.0
2021-02-12 12:55:00,228.22,228.22,228.0,228.02,3012.0,220.7881,220.7881,220.5752,220.5946,3012.0
2021-02-12 13:00:00,227.97,228.06,227.97,227.97,2876.0,220.5462,220.6333,220.5462,220.5462,2876.0
2021-02-12 13:05:00,228.01,228.12,227.97,228.03,4506.0,220.5849,220.6913,220.5462,220.6042,4506.0
2021-02-12 13:10:00,227.99,228.09,227.9,227.98,6143.0,220.5656,220.6623,220.4785,220.5559,6143.0
2021-02-12 13:15:00,227.98,228.07,227.8,227.87,5053.0,220.5559,220.6429,220.3817,220.4495,5053.0
2021-02-12 13:20:00,227.8,227.85,227.63,227.67,2682.0,220.3817,220.4301,220.2173,220.256,2682.0
2021-02-12 13:25:00,227.8,227.8,227.56,227.62,3034.0,220.3817,220.3817,220.1496,220.2076,3034.0
2021-02-12 13:30:00,227.61,228.12,227.61,228.12,2828.0,220.1979,220.6913,220.1979,220.6913,2828.0
2021-02-12 13:35:00,228.12,228.12,227.83,227.83,7523.0,220.6913,220.6913,220.4108,220.4108,7523.0
2021-02-12 13:40:00,227.87,227.87,227.64,227.64,2103.0,220.4495,220.4495,220.2269,220.2269,2103.0
2021-02-12 13:45:00,227.67,227.95,227.63,227.95,3777.0,220.256,220.5269,220.2173,220.5269,3777.0
2021-02-12 13:50:00,227.91,227.99,227.82,227.82,4031.0,220.4882,220.5656,220.4011,220.4011,4031.0
2021-02-12 13:55:00,227.78,227.78,227.29,227.46,7211.0,220.3624,220.3624,219.8883,220.0528,7211.0
2021-02-12 14:00:00,227.46,227.49,227.22,227.33,4169.0,220.0528,220.0818,219.8206,219.927,4169.0
2021-02-12 14:05:00,227.39,227.4,227.25,227.34,4874.0,219.9851,219.9948,219.8496,219.9367,4874.0
2021-02-12 14:10:00,227.31,227.37,227.24,227.37,1854.0,219.9077,219.9657,219.84,219.9657,1854.0
2021-02-12 14:15:00,227.32,227.47,227.31,227.44,4395.0,219.9174,220.0625,219.9077,220.0335,4395.0
2021-02-12 14:20:00,227.43,227.56,227.42,227.56,3380.0,220.0238,220.1496,220.0141,220.1496,3380.0
2021-02-12 14:25:00,227.65,227.73,227.65,227.68,2802.0,220.2366,220.314,220.2366,220.2656,2802.0
2021-02-12 14:30:00,227.72,227.72,227.58,227.64,3194.0,220.3043,220.3043,220.1689,220.2269,3194.0
2021-02-12 14:35:00,227.64,227.64,227.41,227.52,4506.0,220.2269,220.2269,220.0044,220.1109,4506.0
2021-02-12 14:40:00,227.48,227.48,227.09,227.09,3857.0,220.0722,220.0722,219.6949,219.6949,3857.0
2021-02-12 14:45:00,227.12,227.12,226.83,226.97,20414.0,219.7239,219.7239,219.4433,219.5788,20414.0
2021-02-12 14:50:00,226.94,227.01,226.48,226.67,8487.0,219.5497,219.6175,219.1047,219.2885,8487.0
2021-02-12 14:55:00,226.67,226.67,226.31,226.47,10793.0,219.2885,219.2885,218.9403,219.095,10793.0
2021-02-12 15:00:00,226.53,226.53,226.29,226.3,7134.0,219.1531,219.1531,218.9209,218.9306,7134.0
2021-02-12 15:05:00,226.29,226.55,226.23,226.53,11020.0,218.9209,219.1724,218.8629,219.1531,11020.0
2021-02-12 15:10:00,226.61,227.14,226.53,227.06,3364.0,219.2305,219.7432,219.1531,219.6658,3364.0
2021-02-12 15:15:00,227.32,227.33,227.17,227.18,4217.0,219.9174,219.927,219.7723,219.7819,4217.0
2021-02-12 15:20:00,227.19,227.55,227.18,227.31,6512.0,219.7916,220.1399,219.7819,219.9077,6512.0
2021-02-12 15:25:00,227.31,227.37,227.15,227.26,6406.0,219.9077,219.9657,219.7529,219.8593,6406.0
2021-02-12 15:30:00,227.24,227.25,227.08,227.18,6617.0,219.84,219.8496,219.6852,219.7819,6617.0
2021-02-12 15:35:00,227.18,227.43,227.14,227.18,8015.0,219.7819,220.0238,219.7432,219.7819,8015.0
2021-02-12 15:40:00,227.2,227.44,227.15,227.34,8401.0,219.8013,220.0335,219.7529,219.9367,8401.0
2021-02-12 15:45:00,227.34,228.1,227.33,228.1,8875.0,219.9367,220.672,219.927,220.672,8875.0
2021-02-12 15:50:00,228.25,228.26,227.83,228.09,22685.0,220.8171,220.8268,220.4108,220.6623,22685.0
2021-02-12 15:55:00,228.16,228.2,227.84,228.19,50516.0,220.73,220.7687,220.4204,220.759,50516.0
2021-02-16 09:30:00,224.89,228.61,224.62,227.46,74688.0,217.5665,221.1654,217.3053,220.0528,74688.0
2021-02-16 09:35:00,226.99,227.63,226.65,227.43,6259.0,219.5981,220.2173,219.2692,220.0238,6259.0
2021-02-16 09:40:00,227.42,228.66,227.17,228.45,9418.0,220.0141,221.2137,219.7723,221.0106,9418.0
2021-02-16 09:45:00,228.33,229.1,228.28,228.75,10016.0,220.8945,221.6394,220.8461,221.3008,10016.0
2021-02-16 09:50:00,228.63,229.01,228.45,228.99,16613.0,221.1847,221.5523,221.0106,221.533,16613.0
2021-02-16 09:55:00,228.94,229.59,228.72,229.49,18723.0,221.4846,222.1134,221.2718,222.0167,18723.0
2021-02-16 10:00:00,229.45,230.33,229.33,229.76,74986.0,221.978,222.8293,221.8619,222.2779,74986.0
2021-02-16 10:05:00,229.67,229.82,228.91,229.62,14352.0,222.1908,222.336,221.4556,222.1425,14352.0
2021-02-16 10:10:00,229.34,229.64,229.28,229.42,9649.0,221.8716,222.1618,221.8135,221.949,9649.0
2021-02-16 10:15:00,229.48,229.52,228.93,229.13,4975.0,222.007,222.0457,221.4749,221.6684,4975.0
2021-02-16 10:20:00,229.11,229.21,228.16,228.24,5219.0,221.6491,221.7458,220.73,220.8074,5219.0
2021-02-16 10:25:00,228.33,228.43,227.73,228.09,5742.0,220.8945,220.9912,220.314,220.6623,5742.0
2021-02-16 10:30:00,228.19,228.48,227.71,227.72,6111.0,220.759,221.0396,220.2947,220.3043,6111.0
2021-02-16 10:35:00,227.87,228.15,227.69,227.76,6110.0,220.4495,220.7203,220.2753,220.343,6110.0
2021-02-16 10:40:00,227.84,227.84,227.34,227.34,4957.0,220.4204,220.4204,219.9367,219.9367,4957.0
2021-02-16 10:45:00,227.34,227.38,226.65,226.65,7643.0,219.9367,219.9754,219.2692,219.2692,7643.0
2021-02-16 10:50:00,226.63,226.71,225.64,225.91,15784.0,219.2498,219.3272,218.2921,218.5533,15784.0
2021-02-16 10:55:00,225.84,226.62,225.84,226.6,8063.0,218.4856,219.2402,218.4856,219.2208,8063.0
2021-02-16 11:00:00,226.65,227.2,226.64,227.06,2718.0,219.2692,219.8013,219.2595,219.6658,2718.0
2021-02-16 11:05:00,227.06,227.06,226.44,226.6,16593.0,219.6658,219.6658,219.066,219.2208,16593.0
2021-02-16 11:10:00,226.57,227.14,226.57,227.0,5419.0,219.1918,219.7432,219.1918,219.6078,5419.0
2021-02-16 11:15:00,226.94,227.31,226.93,227.2,5142.0,219.5497,219.9077,219.5401,219.8013,5142.0
2021-02-16 11:20:00,227.08,227.1,226.73,226.77,6122.0,219.6852,219.7045,219.3466,219.3853,6122.0
2021-02-16 11:25:00,226.7,227.05,226.45,226.66,4586.0,219.3176,219.6562,219.0757,219.2789,4586.0
2021-02-16 11:30:00,226.63,226.79,226.3,226.61,11050.0,219.2498,219.4046,218.9306,219.2305,11050.0
2021-02-16 11:35:00,226.52,226.94,226.52,226.89,5243.0,219.1434,219.5497,219.1434,219.5014,5243.0
2021-02-16 11:40:00,226.89,226.89,226.47,226.52,4978.0,219.5014,219.5014,219.095,219.1434,4978.0
2021-02-16 11:45:00,226.5,226.74,226.27,226.46,16552.0,219.1241,219.3563,218.9016,219.0854,16552.0
2021-02-16 11:50:00,226.38,226.59,226.31,226.58,3936.0,219.008,219.2111,218.9403,219.2015,3936.0
2021-02-16 11:55:00,226.59,226.76,226.56,226.65,2257.0,219.2111,219.3756,219.1821,219.2692,2257.0
2021-02-16 12:00:00,226.56,227.05,226.55,227.05,3593.0,219.1821,219.6562,219.1724,219.6562,3593.0
2021-02-16 12:05:00,227.1,227.25,227.04,227.22,2780.0,219.7045,219.8496,219.6465,219.8206,2780.0
2021-02-16 12:10:00,227.25,227.49,227.19,227.36,4571.0,219.8496,220.0818,219.7916,219.9561,4571.0
2021-02-16 12:15:00,227.48,227.48,226.66,226.78,4015.0,220.0722,220.0722,219.2789,219.395,4015.0
2021-02-16 12:20:00,226.73,226.95,226.71,226.95,4343.0,219.3466,219.5594,219.3272,219.5594,4343.0
2021-02-16 12:25:00,226.87,227.21,226.57,226.97,9403.0,219.482,219.811,219.1918,219.5788,9403.0
2021-02-16 12:30:00,227.05,227.18,226.98,226.98,2991.0,219.6562,219.7819,219.5884,219.5884,2991.0
2021-02-16 12:35:00,226.9,227.2,226.83,227.16,6068.0,219.511,219.8013,219.4433,219.7626,6068.0
2021-02-16 12:40:00,227.13,227.61,227.11,227.53,2855.0,219.7336,220.1979,219.7142,220.1205,2855.0
2021-02-16 12:45:00,227.67,227.67,227.11,227.18,3997.0,220.256,220.256,219.7142,219.7819,3997.0
2021-02-16 12:50:00,227.11,227.25,227.03,227.19,3942.0,219.7142,219.8496,219.6368,219.7916,3942.0
2021-02-16 12:55:00,227.25,227.26,227.16,227.23,2289.0,219.8496,219.8593,219.7626,219.8303,2289.0
2021-02-16 13:00:00,227.19,227.33,227.07,227.12,3268.0,219.7916,219.927,219.6755,219.7239,3268.0
2021-02-16 13:05:00,227.12,227.34,227.08,227.25,2828.0,219.7239,219.9367,219.6852,219.8496,2828.0
2021-02-16 13:10:00,227.21,227.42,227.1,227.42,3634.0,219.811,220.0141,219.7045,220.0141,3634.0
2021-02-16 13:15:00,227.45,227.45,227.14,227.18,3159.0,220.0431,220.0431,219.7432,219.7819,3159.0
2021-02-16 13:20:00,227.13,227.42,227.13,227.42,3493.0,219.7336,220.0141,219.7336,220.0141,3493.0
2021-02-16 13:25:00,227.47,227.73,227.2,227.35,64560.0,220.0625,220.314,219.8013,219.9464,64560.0
2021-02-16 13:30:00,227.28,227.35,227.0,227.14,7359.0,219.8787,219.9464,219.6078,219.7432,7359.0
2021-02-16 13:35:00,227.13,227.29,227.03,227.29,3529.0,219.7336,219.8883,219.6368,219.8883,3529.0
2021-02-16 13:40:00,227.23,227.26,226.57,226.86,7155.0,219.8303,219.8593,219.1918,219.4723,7155.0
2021-02-16 13:45:00,226.88,227.08,226.77,226.97,3465.0,219.4917,219.6852,219.3853,219.5788,3465.0
2021-02-16 13:50:00,226.91,227.18,226.89,227.18,3345.0,219.5207,219.7819,219.5014,219.7819,3345.0
2021-02-16 13:55:00,227.11,227.2,227.01,227.01,3030.0,219.7142,219.8013,219.6175,219.6175,3030.0
2021-02-16 14:00:00,227.0,227.25,226.99,227.24,3411.0,219.6078,219.8496,219.5981,219.84,3411.0
2021-02-16 14:05:00,227.26,227.41,227.18,227.36,2799.0,219.8593,220.0044,219.7819,219.9561,2799.0
2021-02-16 14:10:00,227.28,227.39,226.99,227.01,2965.0,219.8787,219.9851,219.5981,219.6175,2965.0
2021-02-16 14:15:00,226.82,227.37,226.72,227.33,3043.0,219.4337,219.9657,219.3369,219.927,3043.0
2021-02-16 14:20:00,227.28,227.36,227.2,227.3,3859.0,219.8787,219.9561,219.8013,219.898,3859.0
2021-02-16 14:25:00,227.3,227.62,227.29,227.62,3322.0,219.898,220.2076,219.8883,220.2076,3322.0
2021-02-16 14:30:00,227.57,227.88,227.52,227.75,2710.0,220.1592,220.4591,220.1109,220.3334,2710.0
2021-02-16 14:35:00,227.67,227.67,227.15,227.17,8594.0,220.256,220.256,219.7529,219.7723,8594.0
2021-02-16 14:40:00,227.28,227.41,227.17,227.23,3818.0,219.8787,220.0044,219.7723,219.8303,3818.0
2021-02-16 14:45:00,227.16,227.32,227.15,227.31,2853.0,219.7626,219.9174,219.7529,219.9077,2853.0
2021-02-16 14:50:00,227.31,227.44,227.25,227.27,2978.0,219.9077,220.0335,219.8496,219.869,2978.0
2021-02-16 14:55:00,227.32,227.45,227.23,227.45,4539.0,219.9174,220.0431,219.8303,220.0431,4539.0
2021-02-16 15:00:00,227.48,227.49,227.3,227.46,3964.0,220.0722,220.0818,219.898,220.0528,3964.0
2021-02-16 15:05:00,227.47,227.62,227.44,227.62,4835.0,220.0625,220.2076,220.0335,220.2076,4835.0
2021-02-16 15:10:00,227.53,227.58,227.01,227.06,14836.0,220.1205,220.1689,219.6175,219.6658,14836.0
2021-02-16 15:15:00,227.06,227.29,227.02,227.18,7573.0,219.6658,219.8883,219.6271,219.7819,7573.0
2021-02-16 15:20:00,227.15,227.33,227.14,227.32,1948.0,219.7529,219.927,219.7432,219.9174,1948.0
2021-02-16 15:25:00,227.3,227.36,227.16,227.24,6081.0,219.898,219.9561,219.7626,219.84,6081.0
2021-02-16 15:30:00,227.24,227.27,227.09,227.21,5589.0,219.84,219.869,219.6949,219.811,5589.0
2021-02-16 15:35:00,227.18,227.29,226.93,226.93,32094.0,219.7819,219.8883,219.5401,219.5401,32094.0
2021-02-16 15:40:00,226.99,227.55,226.78,227.21,26934.0,219.5981,220.1399,219.395,219.811,26934.0
2021-02-16 15:45:00,227.22,227.27,226.74,226.82,16208.0,219.8206,219.869,219.3563,219.4337,16208.0
2021-02-16 15:50:00,226.83,227.09,226.74,227.09,16285.0,219.4433,219.6949,219.3563,219.6949,16285.0
2021-02-16 15:55:00,227.1,227.49,226.68,227.09,112883.0,219.7045,220.0818,219.2982,219.6949,112883.0
2021-02-17 09:30:00,226.04,227.09,225.63,226.09,43183.0,218.6791,219.6949,218.2824,218.7274,43183.0
2021-02-17 09:35:00,226.55,227.62,226.11,227.33,12262.0,219.1724,220.2076,218.7468,219.927,12262.0
2021-02-17 09:40:00,227.44,228.13,227.44,228.13,2686.0,220.0335,220.701,220.0335,220.701,2686.0
2021-02-17 09:45:00,228.16,228.44,227.73,227.77,6036.0,220.73,221.0009,220.314,220.3527,6036.0
2021-02-17 09:50:00,227.8,228.03,227.71,228.03,1406.0,220.3817,220.6042,220.2947,220.6042,1406.0
2021-02-17 09:55:00,228.05,228.08,227.52,227.79,7185.0,220.6236,220.6526,220.1109,220.3721,7185.0
2021-02-17 10:00:00,227.41,228.02,227.41,227.59,10974.0,220.0044,220.5946,220.0044,220.1786,10974.0
2021-02-17 10:05:00,227.5,227.6,227.0,227.2,1800.0,220.0915,220.1883,219.6078,219.8013,1800.0
2021-02-17 10:10:00,227.63,227.68,227.3,227.48,2002.0,220.2173,220.2656,219.898,220.0722,2002.0
2021-02-17 10:15:00,227.46,227.58,226.93,227.23,5608.0,220.0528,220.1689,219.5401,219.8303,5608.0
2021-02-17 10:20:00,227.42,227.79,227.42,227.64,800.0,220.0141,220.3721,220.0141,220.2269,800.0
2021-02-17 10:25:00,227.85,228.19,227.69,227.69,4998.0,220.4301,220.759,220.2753,220.2753,4998.0
2021-02-17 10:30:00,227.69,228.03,227.58,227.76,9281.0,220.2753,220.6042,220.1689,220.343,9281.0
2021-02-17 10:35:00,227.76,228.03,227.54,227.84,13750.0,220.343,220.6042,220.1302,220.4204,13750.0
2021-02-17 10:40:00,227.75,227.96,227.41,227.41,1891.0,220.3334,220.5365,220.0044,220.0044,1891.0
2021-02-17 10:45:00,227.24,227.28,226.75,227.24,2100.0,219.84,219.8787,219.3659,219.84,2100.0
2021-02-17 10:50:00,227.45,227.45,227.18,227.26,1700.0,220.0431,220.0431,219.7819,219.8593,1700.0
2021-02-17 10:55:00,227.05,227.38,226.87,226.88,3600.0,219.6562,219.9754,219.482,219.4917,3600.0
2021-02-17 11:00:00,226.86,226.9,226.5,226.54,4241.0,219.4723,219.511,219.1241,219.1628,4241.0
2021-02-17 11:05:00,226.64,226.94,226.54,226.94,6563.0,219.2595,219.5497,219.1628,219.5497,6563.0
2021-02-17 11:10:00,226.9,226.96,226.01,226.01,7631.0,219.511,219.5691,218.65,218.65,7631.0
2021-02-17 11:15:00,226.01,226.33,225.86,225.97,12396.0,218.65,218.9596,218.5049,218.6113,12396.0
2021-02-17 11:20:00,226.17,226.35,226.02,226.31,12233.0,218.8048,218.979,218.6597,218.9403,12233.0
2021-02-17 11:25:00,226.31,226.8,226.21,226.77,7933.0,218.9403,219.4143,218.8435,219.3853,7933.0
2021-02-17 11:30:00,226.77,227.24,226.73,227.24,4307.0,219.3853,219.84,219.3466,219.84,4307.0
2021-02-17 11:35:00,227.18,227.97,227.1,227.97,3300.0,219.7819,220.5462,219.7045,220.5462,3300.0
2021-02-17 11:40:00,227.86,228.13,227.84,227.95,3031.0,220.4398,220.701,220.4204,220.5269,3031.0
2021-02-17 11:45:00,227.85,228.08,227.84,228.02,4801.0,220.4301,220.6526,220.4204,220.5946,4801.0
2021-02-17 11:50:00,227.96,228.0,227.61,227.61,1920.0,220.5365,220.5752,220.1979,220.1979,1920.0
2021-02-17 11:55:00,227.5,228.07,227.5,228.06,5624.0,220.0915,220.6429,220.0915,220.6333,5624.0
2021-02-17 12:00:00,228.11,228.21,227.94,227.99,8030.0,220.6816,220.7784,220.5172,220.5656,8030.0
2021-02-17 12:05:00,228.02,228.02,227.94,227.94,1369.0,220.5946,220.5946,220.5172,220.5172,1369.0
2021-02-17 12:10:00,227.96,228.17,227.86,228.12,6224.0,220.5365,220.7397,220.4398,220.6913,6224.0
2021-02-17 12:15:00,228.07,228.07,227.64,227.74,3556.0,220.6429,220.6429,220.2269,220.3237,3556.0
2021-02-17 12:20:00,227.75,227.83,227.64,227.65,1628.0,220.3334,220.4108,220.2269,220.2366,1628.0
2021-02-17 12:25:00,227.7,228.03,227.7,227.92,5795.0,220.285,220.6042,220.285,220.4978,5795.0
2021-02-17 12:30:00,227.96,228.05,227.91,228.05,5765.0,220.5365,220.6236,220.4882,220.6236,5765.0
2021-02-17 12:35:00,227.98,228.15,227.93,228.15,1127.0,220.5559,220.7203,220.5075,220.7203,1127.0
2021-02-17 12:40:00,228.11,228.27,228.07,228.26,2139.0,220.6816,220.8364,220.6429,220.8268,2139.0
2021-02-17 12:45:00,228.12,228.13,228.07,228.1,1450.0,220.6913,220.701,220.6429,220.672,1450.0
2021-02-17 12:50:00,228.09,228.19,228.05,228.05,3190.0,220.6623,220.759,220.6236,220.6236,3190.0
2021-02-17 12:55:00,228.02,228.02,227.74,227.8,3276.0,220.5946,220.5946,220.3237,220.3817,3276.0
2021-02-17 13:00:00,227.81,227.97,227.63,227.89,4430.0,220.3914,220.5462,220.2173,220.4688,4430.0
2021-02-17 13:05:00,227.94,228.03,227.66,227.82,6013.0,220.5172,220.6042,220.2463,220.4011,6013.0
2021-02-17 13:10:00,227.85,227.85,227.68,227.73,6263.0,220.4301,220.4301,220.2656,220.314,6263.0
2021-02-17 13:15:00,227.65,227.85,227.52,227.54,5768.0,220.2366,220.4301,220.1109,220.1302,5768.0
2021-02-17 13:20:00,227.53,227.53,227.18,227.29,3607.0,220.1205,220.1205,219.7819,219.8883,3607.0
2021-02-17 13:25:00,227.31,227.43,227.16,227.27,4524.0,219.9077,220.0238,219.7626,219.869,4524.0
2021-02-17 13:30:00,227.25,227.7,227.25,227.61,4165.0,219.8496,220.285,219.8496,220.1979,4165.0
2021-02-17 13:35:00,227.73,228.02,227.66,227.88,3840.0,220.314,220.5946,220.2463,220.4591,3840.0
2021-02-17 13:40:00,227.97,228.05,227.87,227.87,2833.0,220.5462,220.6236,220.4495,220.4495,2833.0
2021-02-17 13:45:00,227.85,227.94,227.75,227.8,2705.0,220.4301,220.5172,220.3334,220.3817,2705.0
2021-02-17 13:50:00,227.86,228.16,227.86,228.09,3880.0,220.4398,220.73,220.4398,220.6623,3880.0
2021-02-17 13:55:00,228.1,228.17,227.94,228.01,4101.0,220.672,220.7397,220.5172,220.5849,4101.0
2021-02-17 14:00:00,228.05,228.74,228.05,228.73,4716.0,220.6236,221.2911,220.6236,221.2815,4716.0
2021-02-17 14:05:00,228.69,228.77,228.47,228.77,7774.0,221.2428,221.3201,221.0299,221.3201,7774.0
2021-02-17 14:10:00,228.8,228.8,228.47,228.61,2580.0,221.3492,221.3492,221.0299,221.1654,2580.0
2021-02-17 14:15:00,228.65,228.7,228.3,228.5,3202.0,221.2041,221.2524,220.8655,221.0589,3202.0
2021-02-17 14:20:00,228.47,228.54,228.36,228.46,3423.0,221.0299,221.0976,220.9235,221.0202,3423.0
2021-02-17 14:25:00,228.38,228.46,228.2,228.22,3470.0,220.9428,221.0202,220.7687,220.7881,3470.0
2021-02-17 14:30:00,228.16,228.31,228.16,228.2,2086.0,220.73,220.8751,220.73,220.7687,2086.0
2021-02-17 14:35:00,228.07,228.07,227.78,228.04,2658.0,220.6429,220.6429,220.3624,220.6139,2658.0
2021-02-17 14:40:00,228.14,228.26,228.14,228.2,1402.0,220.7107,220.8268,220.7107,220.7687,1402.0
2021-02-17 14:45:00,228.18,228.3,228.15,228.19,2440.0,220.7494,220.8655,220.7203,220.759,2440.0
2021-02-17 14:50:00,228.23,228.4,228.23,228.4,3850.0,220.7977,220.9622,220.7977,220.9622,3850.0
2021-02-17 14:55:00,228.39,228.57,228.38,228.47,2175.0,220.9525,221.1267,220.9428,221.0299,2175.0
2021-02-17 15:00:00,228.42,228.56,228.42,228.56,2602.0,220.9815,221.117,220.9815,221.117,2602.0
2021-02-17 15:05:00,228.57,228.92,228.57,228.82,4770.0,221.1267,221.4653,221.1267,221.3685,4770.0
2021-02-17 15:10:00,228.66,228.66,228.5,228.57,3384.0,221.2137,221.2137,221.0589,221.1267,3384.0
2021-02-17 15:15:00,228.59,228.63,228.49,228.57,3811.0,221.146,221.1847,221.0493,221.1267,3811.0
2021-02-17 15:20:00,228.56,228.65,228.37,228.65,4373.0,221.117,221.2041,220.9332,221.2041,4373.0
2021-02-17 15:25:00,228.62,228.62,228.35,228.35,4455.0,221.175,221.175,220.9138,220.9138,4455.0
2021-02-17 15:30:00,228.39,228.48,228.32,228.42,4308.0,220.9525,221.0396,220.8848,220.9815,4308.0
2021-02-17 15:35:00,228.42,228.52,228.32,228.35,4358.0,220.9815,221.0783,220.8848,220.9138,4358.0
2021-02-17 15:40:00,228.37,228.4,228.14,228.18,8173.0,220.9332,220.9622,220.7107,220.7494,8173.0
2021-02-17 15:45:00,228.17,228.65,228.17,228.41,10441.0,220.7397,221.2041,220.7397,220.9719,10441.0
2021-02-17 15:50:00,228.24,228.83,228.23,228.83,17902.0,220.8074,221.3782,220.7977,221.3782,17902.0
2021-02-17 15:55:00,228.89,229.26,228.83,229.16,46543.0,221.4362,221.7942,221.3782,221.6974,46543.0
2021-02-18 09:30:00,228.01,228.84,227.01,227.09,30316.0,220.5849,221.3879,219.6175,219.6949,30316.0
2021-02-18 09:35:00,227.3,228.66,227.09,227.49,19207.0,219.898,221.2137,219.6949,220.0818,19207.0
2021-02-18 09:40:00,227.42,227.94,226.72,227.06,45019.0,220.0141,220.5172,219.3369,219.6658,45019.0
2021-02-18 09:45:00,226.9,227.38,226.23,226.47,16941.0,219.511,219.9754,218.8629,219.095,16941.0
2021-02-18 09:50:00,226.55,226.61,225.49,225.49,53527.0,219.1724,219.2305,218.147,218.147,53527.0
2021-02-18 09:55:00,225.6,227.31,225.32,227.0,17035.0,218.2534,219.9077,217.9825,219.6078,17035.0
2021-02-18 10:00:00,227.03,227.71,226.94,227.59,41973.0,219.6368,220.2947,219.5497,220.1786,41973.0
2021-02-18 10:05:00,227.45,228.3,226.89,228.28,67459.0,220.0431,220.8655,219.5014,220.8461,67459.0
2021-02-18 10:10:00,228.25,229.71,228.08,229.52,25715.0,220.8171,222.2295,220.6526,222.0457,25715.0
2021-02-18 10:15:00,229.53,229.82,229.06,229.06,27997.0,222.0554,222.336,221.6007,221.6007,27997.0
2021-02-18 10:20:00,229.14,229.14,227.3,227.44,18533.0,221.6781,221.6781,219.898,220.0335,18533.0
2021-02-18 10:25:00,227.52,227.89,226.94,226.94,23011.0,220.1109,220.4688,219.5497,219.5497,23011.0
2021-02-18 10:30:00,227.02,227.34,226.68,227.09,42559.0,219.6271,219.9367,219.2982,219.6949,42559.0
2021-02-18 10:35:00,227.09,228.26,226.84,228.02,25499.0,219.6949,220.8268,219.453,220.5946,25499.0
2021-02-18 10:40:00,228.08,228.09,227.6,227.7,25472.0,220.6526,220.6623,220.1883,220.285,25472.0
2021-02-18 10:45:00,227.78,227.97,227.41,227.65,21180.0,220.3624,220.5462,220.0044,220.2366,21180.0
2021-02-18 10:50:00,227.73,228.64,227.5,228.42,97445.0,220.314,221.1944,220.0915,220.9815,97445.0
2021-02-18 10:55:00,228.41,228.8,228.26,228.48,21037.0,220.9719,221.3492,220.8268,221.0396,21037.0
2021-02-18 11:00:00,228.58,228.69,228.17,228.22,47215.0,221.1363,221.2428,220.7397,220.7881,47215.0
2021-02-18 11:05:00,228.3,228.37,228.09,228.3,20309.0,220.8655,220.9332,220.6623,220.8655,20309.0
2021-02-18 11:10:00,228.26,229.54,228.25,228.98,30384.0,220.8268,222.0651,220.8171,221.5233,30384.0
2021-02-18 11:15:00,228.85,229.1,228.26,228.63,16192.0,221.3975,221.6394,220.8268,221.1847,16192.0
2021-02-18 11:20:00,228.63,229.24,228.61,228.86,22397.0,221.1847,221.7748,221.1654,221.4072,22397.0
2021-02-18 11:25:00,228.93,229.09,228.8,228.9,22162.0,221.4749,221.6297,221.3492,221.4459,22162.0
2021-02-18 11:30:00,228.84,228.88,228.48,228.48,6948.0,221.3879,221.4266,221.0396,221.0396,6948.0
2021-02-18 11:35:00,228.52,228.52,228.2,228.41,9862.0,221.0783,221.0783,220.7687,220.9719,9862.0
2021-02-18 11:40:00,228.36,228.46,228.28,228.3,8782.0,220.9235,221.0202,220.8461,220.8655,8782.0
2021-02-18 11:45:00,228.28,228.78,228.28,228.77,19866.0,220.8461,221.3298,220.8461,221.3201,19866.0
2021-02-18 11:50:00,228.75,228.98,228.66,228.89,11812.0,221.3008,221.5233,221.2137,221.4362,11812.0
2021-02-18 11:55:00,228.83,228.83,228.5,228.58,5244.0,221.3782,221.3782,221.0589,221.1363,5244.0
2021-02-18 12:00:00,228.58,228.63,227.96,227.96,8018.0,221.1363,221.1847,220.5365,220.5365,8018.0
2021-02-18 12:05:00,228.03,228.03,227.38,227.41,10858.0,220.6042,220.6042,219.9754,220.0044,10858.0
2021-02-18 12:10:00,227.39,227.99,227.29,227.84,43335.0,219.9851,220.5656,219.8883,220.4204,43335.0
2021-02-18 12:15:00,227.82,227.83,226.96,226.98,27989.0,220.4011,220.4108,219.5691,219.5884,27989.0
2021-02-18 12:20:00,227.0,227.16,226.93,226.99,11561.0,219.6078,219.7626,219.5401,219.5981,11561.0
2021-02-18 12:25:00,226.99,227.29,226.99,227.27,10727.0,219.5981,219.8883,219.5981,219.869,10727.0
2021-02-18 12:30:00,227.26,227.29,226.95,227.07,12454.0,219.8593,219.8883,219.5594,219.6755,12454.0
2021-02-18 12:35:00,227.06,227.36,226.95,227.36,9090.0,219.6658,219.9561,219.5594,219.9561,9090.0
2021-02-18 12:40:00,227.34,227.56,227.11,227.18,11563.0,219.9367,220.1496,219.7142,219.7819,11563.0
2021-02-18 12:45:00,227.14,227.17,226.89,227.15,14675.0,219.7432,219.7723,219.5014,219.7529,14675.0
2021-02-18 12:50:00,227.15,227.18,226.77,226.92,8018.0,219.7529,219.7819,219.3853,219.5304,8018.0
2021-02-18 12:55:00,226.89,226.91,226.59,226.66,5944.0,219.5014,219.5207,219.2111,219.2789,5944.0
2021-02-18 13:00:00,226.65,227.1,226.55,227.05,17385.0,219.2692,219.7045,219.1724,219.6562,17385.0
2021-02-18 13:05:00,227.25,227.38,227.01,227.02,8311.0,219.8496,219.9754,219.6175,219.6271,8311.0
2021-02-18 13:10:00,227.04,227.16,226.8,226.87,8427.0,219.6465,219.7626,219.4143,219.482,8427.0
2021-02-18 13:15:00,226.86,226.99,226.76,226.76,7528.0,219.4723,219.5981,219.3756,219.3756,7528.0
2021-02-18 13:20:00,226.79,227.35,226.63,227.16,8814.0,219.4046,219.9464,219.2498,219.7626,8814.0
2021-02-18 13:25:00,227.24,227.37,227.01,227.13,8027.0,219.84,219.9657,219.6175,219.7336,8027.0
2021-02-18 13:30:00,227.23,227.27,226.99,227.14,10306.0,219.8303,219.869,219.5981,219.7432,10306.0
2021-02-18 13:35:00,227.18,227.61,227.01,227.61,7721.0,219.7819,220.1979,219.6175,220.1979,7721.0
2021-02-18 13:40:00,227.62,227.82,227.43,227.77,4290.0,220.2076,220.4011,220.0238,220.3527,4290.0
2021-02-18 13:45:00,227.78,227.85,227.44,227.64,6846.0,220.3624,220.4301,220.0335,220.2269,6846.0
2021-02-18 13:50:00,227.61,227.72,227.49,227.55,7656.0,220.1979,220.3043,220.0818,220.1399,7656.0
2021-02-18 13:55:00,227.49,227.81,227.42,227.62,5708.0,220.0818,220.3914,220.0141,220.2076,5708.0
2021-02-18 14:00:00,227.63,227.79,227.49,227.62,10726.0,220.2173,220.3721,220.0818,220.2076,10726.0
2021-02-18 14:05:00,227.59,228.04,227.55,227.99,8682.0,220.1786,220.6139,220.1399,220.5656,8682.0
2021-02-18 14:10:00,228.07,228.08,227.89,228.01,14260.0,220.6429,220.6526,220.4688,220.5849,14260.0
2021-02-18 14:15:00,228.04,228.37,228.04,228.06,7118.0,220.6139,220.9332,220.6139,220.6333,7118.0
2021-02-18 14:20:00,228.05,228.05,227.53,227.68,15221.0,220.6236,220.6236,220.1205,220.2656,15221.0
2021-02-18 14:25:00,227.77,227.85,227.4,227.48,7770.0,220.3527,220.4301,219.9948,220.0722,7770.0
2021-02-18 14:30:00,227.48,227.57,227.34,227.44,8565.0,220.0722,220.1592,219.9367,220.0335,8565.0
2021-02-18 14:35:00,227.47,227.58,227.35,227.58,4567.0,220.0625,220.1689,219.9464,220.1689,4567.0
2021-02-18 14:40:00,227.58,227.66,227.38,227.51,10158.0,220.1689,220.2463,219.9754,220.1012,10158.0
2021-02-18 14:45:00,227.52,227.56,227.35,227.45,11923.0,220.1109,220.1496,219.9464,220.0431,11923.0
2021-02-18 14:50:00,227.45,227.52,227.24,227.44,14963.0,220.0431,220.1109,219.84,220.0335,14963.0
2021-02-18 14:55:00,227.44,227.53,227.32,227.47,10646.0,220.0335,220.1205,219.9174,220.0625,10646.0
2021-02-18 15:00:00,227.46,227.6,227.4,227.55,9432.0,220.0528,220.1883,219.9948,220.1399,9432.0
2021-02-18 15:05:00,227.52,227.56,227.43,227.54,13009.0,220.1109,220.1496,220.0238,220.1302,13009.0
2021-02-18 15:10:00,227.51,227.84,227.51,227.77,12049.0,220.1012,220.4204,220.1012,220.3527,12049.0
2021-02-18 15:15:00,227.74,227.79,227.54,227.58,11138.0,220.3237,220.3721,220.1302,220.1689,11138.0
2021-02-18 15:20:00,227.55,227.59,227.15,227.17,11076.0,220.1399,220.1786,219.7529,219.7723,11076.0
2021-02-18 15:25:00,227.21,227.46,227.16,227.32,15325.0,219.811,220.0528,219.7626,219.9174,15325.0
2021-02-18 15:30:00,227.35,227.5,227.15,227.19,12782.0,219.9464,220.0915,219.7529,219.7916,12782.0
2021-02-18 15:35:00,227.19,227.25,226.9,226.97,21385.0,219.7916,219.8496,219.511,219.5788,21385.0
2021-02-18 15:40:00,226.99,227.24,226.9,227.12,13841.0,219.5981,219.84,219.511,219.7239,13841.0
2021-02-18 15:45:00,227.1,227.25,226.67,226.67,27346.0,219.7045,219.8496,219.2885,219.2885,27346.0
2021-02-18 15:50:00,226.73,227.13,226.15,226.47,48820.0,219.3466,219.7336,218.7855,219.095,48820.0
2021-02-18 15:55:00,226.42,227.34,226.12,227.34,118695.0,219.0467,219.9367,218.7564,219.9367,118695.0
2021-02-19 09:30:00,228.54,229.27,227.72,229.25,53344.0,221.0976,221.8039,220.3043,221.7845,53344.0
2021-02-19 09:35:00,229.13,229.67,228.42,229.54,5620.0,221.6684,222.1908,220.9815,222.0651,5620.0
2021-02-19 09:40:00,229.46,229.66,228.73,228.79,10602.0,221.9877,222.1812,221.2815,221.3395,10602.0
2021-02-19 09:45:00,228.92,228.93,228.11,228.11,8717.0,221.4653,221.4749,220.6816,220.6816,8717.0
2021-02-19 09:50:00,228.24,228.74,228.19,228.72,5050.0,220.8074,221.2911,220.759,221.2718,5050.0
2021-02-19 09:55:00,228.63,229.11,228.57,228.92,11553.0,221.1847,221.6491,221.1267,221.4653,11553.0
2021-02-19 10:00:00,228.9,229.12,228.69,228.95,6009.0,221.4459,221.6588,221.2428,221.4943,6009.0
2021-02-19 10:05:00,228.94,229.09,228.7,228.81,4532.0,221.4846,221.6297,221.2524,221.3588,4532.0
2021-02-19 10:10:00,228.83,229.03,228.77,228.77,4048.0,221.3782,221.5717,221.3201,221.3201,4048.0
2021-02-19 10:15:00,228.7,229.04,228.58,228.89,6889.0,221.2524,221.5814,221.1363,221.4362,6889.0
2021-02-19 10:20:00,228.92,229.32,228.73,228.93,7948.0,221.4653,221.8522,221.2815,221.4749,7948.0
2021-02-19 10:25:00,228.93,229.55,228.92,229.3,15606.0,221.4749,222.0747,221.4653,221.8329,15606.0
2021-02-19 10:30:00,229.22,229.49,229.13,229.24,15520.0,221.7555,222.0167,221.6684,221.7748,15520.0
2021-02-19 10:35:00,229.32,229.49,228.89,228.89,9023.0,221.8522,222.0167,221.4362,221.4362,9023.0
2021-02-19 10:40:00,229.03,229.29,228.57,228.79,6348.0,221.5717,221.8232,221.1267,221.3395,6348.0
2021-02-19 10:45:00,228.96,229.31,228.93,229.02,8172.0,221.504,221.8426,221.4749,221.562,8172.0
2021-02-19 10:50:00,229.09,229.24,228.98,229.02,8177.0,221.6297,221.7748,221.5233,221.562,8177.0
2021-02-19 10:55:00,229.09,229.32,228.96,229.21,6261.0,221.6297,221.8522,221.504,221.7458,6261.0
2021-02-19 11:00:00,229.17,229.67,229.16,229.33,13665.0,221.7071,222.1908,221.6974,221.8619,13665.0
2021-02-19 11:05:00,229.47,229.64,229.27,229.62,7811.0,221.9974,222.1618,221.8039,222.1425,7811.0
2021-02-19 11:10:00,229.59,229.59,229.05,229.07,4401.0,222.1134,222.1134,221.591,221.6104,4401.0
2021-02-19 11:15:00,229.13,229.27,228.81,228.92,10775.0,221.6684,221.8039,221.3588,221.4653,10775.0
2021-02-19 11:20:00,228.96,228.98,228.66,228.73,6814.0,221.504,221.5233,221.2137,221.2815,6814.0
2021-02-19 11:25:00,228.7,228.7,228.27,228.33,9646.0,221.2524,221.2524,220.8364,220.8945,9646.0
2021-02-19 11:30:00,228.21,228.39,228.19,228.39,1542.0,220.7784,220.9525,220.759,220.9525,1542.0
2021-02-19 11:35:00,228.49,228.6,228.45,228.51,3703.0,221.0493,221.1557,221.0106,221.0686,3703.0
2021-02-19 11:40:00,228.59,228.6,228.48,228.58,3518.0,221.146,221.1557,221.0396,221.1363,3518.0
2021-02-19 11:45:00,228.57,228.6,228.49,228.56,2355.0,221.1267,221.1557,221.0493,221.117,2355.0
2021-02-19 11:50:00,228.53,228.61,228.42,228.43,8008.0,221.088,221.1654,220.9815,220.9912,8008.0
2021-02-19 11:55:00,228.43,228.51,228.23,228.33,10272.0,220.9912,221.0686,220.7977,220.8945,10272.0
2021-02-19 12:00:00,228.33,228.52,228.21,228.42,5109.0,220.8945,221.0783,220.7784,220.9815,5109.0
2021-02-19 12:05:00,228.44,228.55,228.35,228.53,3393.0,221.0009,221.1073,220.9138,221.088,3393.0
2021-02-19 12:10:00,228.52,228.63,228.43,228.44,4469.0,221.0783,221.1847,220.9912,221.0009,4469.0
2021-02-19 12:15:00,228.49,228.49,228.41,228.48,1600.0,221.0493,221.0493,220.9719,221.0396,1600.0
2021-02-19 12:20:00,228.47,228.5,227.94,228.09,5313.0,221.0299,221.0589,220.5172,220.6623,5313.0
2021-02-19 12:25:00,228.15,228.33,228.15,228.15,4057.0,220.7203,220.8945,220.7203,220.7203,4057.0
2021-02-19 12:30:00,228.12,228.32,228.12,228.26,4398.0,220.6913,220.8848,220.6913,220.8268,4398.0
2021-02-19 12:35:00,228.33,228.7,228.33,228.7,3474.0,220.8945,221.2524,220.8945,221.2524,3474.0
2021-02-19 12:40:00,228.74,228.83,228.58,228.83,2364.0,221.2911,221.3782,221.1363,221.3782,2364.0
2021-02-19 12:45:00,228.71,229.01,228.71,228.83,2310.0,221.2621,221.5523,221.2621,221.3782,2310.0
2021-02-19 12:50:00,228.81,229.06,228.81,229.06,4395.0,221.3588,221.6007,221.3588,221.6007,4395.0
2021-02-19 12:55:00,229.05,229.29,228.91,229.26,5761.0,221.591,221.8232,221.4556,221.7942,5761.0
2021-02-19 13:00:00,229.27,229.34,229.14,229.15,2610.0,221.8039,221.8716,221.6781,221.6878,2610.0
2021-02-19 13:05:00,229.26,229.4,229.21,229.21,3139.0,221.7942,221.9296,221.7458,221.7458,3139.0
2021-02-19 13:10:00,229.11,229.21,228.99,229.01,4497.0,221.6491,221.7458,221.533,221.5523,4497.0
2021-02-19 13:15:00,229.01,229.09,228.82,228.89,4381.0,221.5523,221.6297,221.3685,221.4362,4381.0
2021-02-19 13:20:00,228.92,229.01,228.82,228.88,4931.0,221.4653,221.5523,221.3685,221.4266,4931.0
2021-02-19 13:25:00,228.95,229.03,228.86,228.93,2787.0,221.4943,221.5717,221.4072,221.4749,2787.0
2021-02-19 13:30:00,228.93,228.93,228.73,228.84,7776.0,221.4749,221.4749,221.2815,221.3879,7776.0
2021-02-19 13:35:00,228.81,228.99,228.77,228.96,4623.0,221.3588,221.533,221.3201,221.504,4623.0
2021-02-19 13:40:00,228.93,229.08,228.76,228.88,12427.0,221.4749,221.6201,221.3105,221.4266,12427.0
2021-02-19 13:45:00,228.9,229.06,228.9,229.06,2032.0,221.4459,221.6007,221.4459,221.6007,2032.0
2021-02-19 13:50:00,229.02,229.08,228.96,228.99,7971.0,221.562,221.6201,221.504,221.533,7971.0
2021-02-19 13:55:00,228.99,229.16,228.99,229.14,2123.0,221.533,221.6974,221.533,221.6781,2123.0
2021-02-19 14:00:00,229.19,229.22,229.08,229.13,6998.0,221.7265,221.7555,221.6201,221.6684,6998.0
2021-02-19 14:05:00,229.21,229.24,228.84,228.91,3677.0,221.7458,221.7748,221.3879,221.4556,3677.0
2021-02-19 14:10:00,228.89,228.91,228.75,228.78,4583.0,221.4362,221.4556,221.3008,221.3298,4583.0
2021-02-19 14:15:00,228.87,229.17,228.87,229.06,1900.0,221.4169,221.7071,221.4169,221.6007,1900.0
2021-02-19 14:20:00,229.07,229.11,228.83,228.87,5334.0,221.6104,221.6491,221.3782,221.4169,5334.0
2021-02-19 14:25:00,228.86,228.91,228.46,228.46,7326.0,221.4072,221.4556,221.0202,221.0202,7326.0
2021-02-19 14:30:00,228.43,228.79,228.43,228.73,3903.0,220.9912,221.3395,220.9912,221.2815,3903.0
2021-02-19 14:35:00,228.73,228.86,228.73,228.75,2805.0,221.2815,221.4072,221.2815,221.3008,2805.0
2021-02-19 14:40:00,228.73,229.0,228.69,229.0,5912.0,221.2815,221.5427,221.2428,221.5427,5912.0
2021-02-19 14:45:00,228.98,229.17,228.96,229.01,4346.0,221.5233,221.7071,221.504,221.5523,4346.0
2021-02-19 14:50:00,229.03,229.09,228.79,228.8,2173.0,221.5717,221.6297,221.3395,221.3492,2173.0
2021-02-19 14:55:00,228.77,228.78,228.51,228.62,3819.0,221.3201,221.3298,221.0686,221.175,3819.0
2021-02-19 15:00:00,228.57,228.72,228.54,228.72,4686.0,221.1267,221.2718,221.0976,221.2718,4686.0
2021-02-19 15:05:00,228.71,228.84,228.71,228.77,3925.0,221.2621,221.3879,221.2621,221.3201,3925.0
2021-02-19 15:10:00,228.76,228.81,228.48,228.49,17154.0,221.3105,221.3588,221.0396,221.0493,17154.0
2021-02-19 15:15:00,228.46,228.64,228.44,228.59,15003.0,221.0202,221.1944,221.0009,221.146,15003.0
2021-02-19 15:20:00,228.56,228.75,228.54,228.67,14884.0,221.117,221.3008,221.0976,221.2234,14884.0
2021-02-19 15:25:00,228.64,228.69,228.41,228.59,8190.0,221.1944,221.2428,220.9719,221.146,8190.0
2021-02-19 15:30:00,228.57,228.86,228.57,228.8,9444.0,221.1267,221.4072,221.1267,221.3492,9444.0
2021-02-19 15:35:00,228.77,228.98,228.75,228.95,8043.0,221.3201,221.5233,221.3008,221.4943,8043.0
2021-02-19 15:40:00,228.93,228.98,228.74,228.78,10873.0,221.4749,221.5233,221.2911,221.3298,10873.0
2021-02-19 15:45:00,228.75,229.19,228.7,229.08,31789.0,221.3008,221.7265,221.2524,221.6201,31789.0
2021-02-19 15:50:00,229.01,229.12,228.72,228.82,48030.0,221.5523,221.6588,221.2718,221.3685,48030.0
2021-02-19 15:55:00,228.76,228.79,228.3,228.42,78428.0,221.3105,221.3395,220.8655,220.9815,78428.0
2021-02-22 09:30:00,228.08,228.7,226.63,226.64,16230.0,220.6526,221.2524,219.2498,219.2595,16230.0
2021-02-22 09:35:00,227.04,228.48,227.04,227.89,6028.0,219.6465,221.0396,219.6465,220.4688,6028.0
2021-02-22 09:40:00,228.0,228.69,227.98,228.23,3041.0,220.5752,221.2428,220.5559,220.7977,3041.0
2021-02-22 09:45:00,228.21,228.5,227.96,227.99,6288.0,220.7784,221.0589,220.5365,220.5656,6288.0
2021-02-22 09:50:00,228.17,228.74,228.0,228.73,5854.0,220.7397,221.2911,220.5752,221.2815,5854.0
2021-02-22 09:55:00,228.64,228.77,228.42,228.42,7162.0,221.1944,221.3201,220.9815,220.9815,7162.0
2021-02-22 10:00:00,228.49,228.8,228.38,228.45,8785.0,221.0493,221.3492,220.9428,221.0106,8785.0
2021-02-22 10:05:00,228.57,228.88,228.33,228.88,20082.0,221.1267,221.4266,220.8945,221.4266,20082.0
2021-02-22 10:10:00,228.99,229.15,228.42,228.42,9745.0,221.533,221.6878,220.9815,220.9815,9745.0
2021-02-22 10:15:00,228.38,228.74,228.25,228.74,3311.0,220.9428,221.2911,220.8171,221.2911,3311.0
2021-02-22 10:20:00,228.7,228.93,228.4,228.54,6675.0,221.2524,221.4749,220.9622,221.0976,6675.0
2021-02-22 10:25:00,228.46,228.59,228.31,228.59,5664.0,221.0202,221.146,220.8751,221.146,5664.0
2021-02-22 10:30:00,228.56,228.66,228.28,228.62,7491.0,221.117,221.2137,220.8461,221.175,7491.0
2021-02-22 10:35:00,228.64,228.79,228.45,228.64,9277.0,221.1944,221.3395,221.0106,221.1944,9277.0
2021-02-22 10:40:00,228.63,228.77,228.58,228.59,6344.0,221.1847,221.3201,221.1363,221.146,6344.0
2021-02-22 10:45:00,228.54,228.61,228.35,228.5,6248.0,221.0976,221.1654,220.9138,221.0589,6248.0
2021-02-22 10:50:00,228.38,228.58,228.09,228.15,4450.0,220.9428,221.1363,220.6623,220.7203,4450.0
2021-02-22 10:55:00,228.2,228.25,227.34,227.68,13798.0,220.7687,220.8171,219.9367,220.2656,13798.0
2021-02-22 11:00:00,227.6,228.36,227.6,228.36,2479.0,220.1883,220.9235,220.1883,220.9235,2479.0
2021-02-22 11:05:00,228.33,228.85,228.33,228.73,6967.0,220.8945,221.3975,220.8945,221.2815,6967.0
2021-02-22 11:10:00,228.76,228.79,228.58,228.75,4643.0,221.3105,221.3395,221.1363,221.3008,4643.0
2021-02-22 11:15:00,228.74,228.79,228.5,228.52,4971.0,221.2911,221.3395,221.0589,221.0783,4971.0
2021-02-22 11:20:00,228.57,228.59,228.33,228.59,5490.0,221.1267,221.146,220.8945,221.146,5490.0
2021-02-22 11:25:00,228.6,228.68,228.49,228.63,4047.0,221.1557,221.2331,221.0493,221.1847,4047.0
2021-02-22 11:30:00,228.53,228.69,228.17,228.27,10173.0,221.088,221.2428,220.7397,220.8364,10173.0
2021-02-22 11:35:00,228.37,228.49,228.22,228.41,8666.0,220.9332,221.0493,220.7881,220.9719,8666.0
2021-02-22 11:40:00,228.4,228.42,228.21,228.34,9156.0,220.9622,220.9815,220.7784,220.9042,9156.0
2021-02-22 11:45:00,228.37,228.47,228.01,228.37,10453.0,220.9332,221.0299,220.5849,220.9332,10453.0
2021-02-22 11:50:00,228.37,228.81,228.23,228.74,7514.0,220.9332,221.3588,220.7977,221.2911,7514.0
2021-02-22 11:55:00,228.71,228.76,228.66,228.71,3322.0,221.2621,221.3105,221.2137,221.2621,3322.0
2021-02-22 12:00:00,228.71,228.8,228.62,228.65,6111.0,221.2621,221.3492,221.175,221.2041,6111.0
2021-02-22 12:05:00,228.68,229.29,228.61,229.24,11568.0,221.2331,221.8232,221.1654,221.7748,11568.0
2021-02-22 12:10:00,229.29,229.58,229.29,229.58,4476.0,221.8232,222.1038,221.8232,222.1038,4476.0
2021-02-22 12:15:00,229.58,229.63,229.49,229.58,4147.0,222.1038,222.1521,222.0167,222.1038,4147.0
2021-02-22 12:20:00,229.56,229.59,229.12,229.2,14438.0,222.0844,222.1134,221.6588,221.7361,14438.0
2021-02-22 12:25:00,229.22,229.66,229.22,229.45,4786.0,221.7555,222.1812,221.7555,221.978,4786.0
2021-02-22 12:30:00,229.33,229.68,229.23,229.6,2587.0,221.8619,222.2005,221.7652,222.1231,2587.0
2021-02-22 12:35:00,229.59,229.88,229.47,229.47,5574.0,222.1134,222.394,221.9974,221.9974,5574.0
2021-02-22 12:40:00,229.45,229.68,229.45,229.68,1491.0,221.978,222.2005,221.978,222.2005,1491.0
2021-02-22 12:45:00,229.65,229.78,229.59,229.78,7610.0,222.1715,222.2973,222.1134,222.2973,7610.0
2021-02-22 12:50:00,229.81,229.81,229.57,229.59,5999.0,222.3263,222.3263,222.0941,222.1134,5999.0
2021-02-22 12:55:00,229.79,229.96,229.73,229.74,3842.0,222.3069,222.4714,222.2489,222.2586,3842.0
2021-02-22 13:00:00,229.76,229.82,229.7,229.72,3388.0,222.2779,222.336,222.2199,222.2392,3388.0
2021-02-22 13:05:00,229.76,229.78,229.51,229.51,5611.0,222.2779,222.2973,222.0361,222.0361,5611.0
2021-02-22 13:10:00,229.43,229.62,229.43,229.49,5264.0,221.9587,222.1425,221.9587,222.0167,5264.0
2021-02-22 13:15:00,229.5,229.56,229.35,229.56,6364.0,222.0264,222.0844,221.8813,222.0844,6364.0
2021-02-22 13:20:00,229.46,229.46,229.17,229.21,7438.0,221.9877,221.9877,221.7071,221.7458,7438.0
2021-02-22 13:25:00,229.17,229.18,229.07,229.11,3942.0,221.7071,221.7168,221.6104,221.6491,3942.0
2021-02-22 13:30:00,229.18,229.48,229.07,229.48,7260.0,221.7168,222.007,221.6104,222.007,7260.0
2021-02-22 13:35:00,229.48,229.59,229.46,229.47,4677.0,222.007,222.1134,221.9877,221.9974,4677.0
2021-02-22 13:40:00,229.46,229.54,229.24,229.31,6338.0,221.9877,222.0651,221.7748,221.8426,6338.0
2021-02-22 13:45:00,229.33,229.35,229.18,229.18,3260.0,221.8619,221.8813,221.7168,221.7168,3260.0
2021-02-22 13:50:00,229.15,229.46,229.15,229.37,3833.0,221.6878,221.9877,221.6878,221.9006,3833.0
2021-02-22 13:55:00,229.39,229.44,229.13,229.25,3285.0,221.92,221.9683,221.6684,221.7845,3285.0
2021-02-22 14:00:00,229.28,229.55,229.21,229.39,7370.0,221.8135,222.0747,221.7458,221.92,7370.0
2021-02-22 14:05:00,229.43,229.48,229.3,229.43,2868.0,221.9587,222.007,221.8329,221.9587,2868.0
2021-02-22 14:10:00,229.43,229.51,229.42,229.42,1666.0,221.9587,222.0361,221.949,221.949,1666.0
2021-02-22 14:15:00,229.52,229.53,229.42,229.45,4428.0,222.0457,222.0554,221.949,221.978,4428.0
2021-02-22 14:20:00,229.47,229.57,229.29,229.32,13562.0,221.9974,222.0941,221.8232,221.8522,13562.0
2021-02-22 14:25:00,229.39,229.61,229.38,229.61,1662.0,221.92,222.1328,221.9103,222.1328,1662.0
2021-02-22 14:30:00,229.66,229.78,229.59,229.77,2861.0,222.1812,222.2973,222.1134,222.2876,2861.0
2021-02-22 14:35:00,229.76,229.78,229.6,229.64,7593.0,222.2779,222.2973,222.1231,222.1618,7593.0
2021-02-22 14:40:00,229.64,229.64,229.48,229.52,4644.0,222.1618,222.1618,222.007,222.0457,4644.0
2021-02-22 14:45:00,229.6,229.62,229.48,229.51,6443.0,222.1231,222.1425,222.007,222.0361,6443.0
2021-02-22 14:50:00,229.5,229.57,229.32,229.35,5402.0,222.0264,222.0941,221.8522,221.8813,5402.0
2021-02-22 14:55:00,229.29,229.29,229.01,229.04,6535.0,221.8232,221.8232,221.5523,221.5814,6535.0
2021-02-22 15:00:00,229.11,229.19,229.05,229.16,4703.0,221.6491,221.7265,221.591,221.6974,4703.0
2021-02-22 15:05:00,229.16,229.21,229.09,229.13,10981.0,221.6974,221.7458,221.6297,221.6684,10981.0
2021-02-22 15:10:00,229.17,229.27,229.11,229.12,7553.0,221.7071,221.8039,221.6491,221.6588,7553.0
2021-02-22 15:15:00,229.04,229.16,228.84,228.84,7554.0,221.5814,221.6974,221.3879,221.3879,7554.0
2021-02-22 15:20:00,228.89,229.33,228.85,229.28,8505.0,221.4362,221.8619,221.3975,221.8135,8505.0
2021-02-22 15:25:00,229.29,229.3,229.01,229.21,8849.0,221.8232,221.8329,221.5523,221.7458,8849.0
2021-02-22 15:30:00,229.21,229.52,229.14,229.33,8923.0,221.7458,222.0457,221.6781,221.8619,8923.0
2021-02-22 15:35:00,229.34,229.5,229.15,229.15,17825.0,221.8716,222.0264,221.6878,221.6878,17825.0
2021-02-22 15:40:00,229.15,229.28,228.56,229.13,36761.0,221.6878,221.8135,221.117,221.6684,36761.0
2021-02-22 15:45:00,229.13,229.18,229.04,229.07,28430.0,221.6684,221.7168,221.5814,221.6104,28430.0
2021-02-22 15:50:00,228.94,229.18,228.7,229.17,24632.0,221.4846,221.7168,221.2524,221.7071,24632.0
2021-02-22 15:55:00,229.17,229.18,228.52,228.73,98944.0,221.7071,221.7168,221.0783,221.2815,98944.0
2021-02-23 09:30:00,229.79,229.99,227.76,228.13,14892.0,222.3069,222.5004,220.343,220.701,14892.0
2021-02-23 09:35:00,228.83,229.12,228.09,228.71,8184.0,221.3782,221.6588,220.6623,221.2621,8184.0
2021-02-23 09:40:00,228.54,229.15,228.32,229.07,8023.0,221.0976,221.6878,220.8848,221.6104,8023.0
2021-02-23 09:45:00,228.92,229.38,227.85,228.11,10606.0,221.4653,221.9103,220.4301,220.6816,10606.0
2021-02-23 09:50:00,228.18,229.02,227.27,228.01,13084.0,220.7494,221.562,219.869,220.5849,13084.0
2021-02-23 09:55:00,227.96,228.38,227.29,227.29,5211.0,220.5365,220.9428,219.8883,219.8883,5211.0
2021-02-23 10:00:00,227.06,227.79,226.91,227.39,3407.0,219.6658,220.3721,219.5207,219.9851,3407.0
2021-02-23 10:05:00,227.35,228.08,227.35,228.08,1811.0,219.9464,220.6526,219.9464,220.6526,1811.0
2021-02-23 10:10:00,228.09,228.59,228.01,228.52,4666.0,220.6623,221.146,220.5849,221.0783,4666.0
2021-02-23 10:15:00,228.37,228.71,228.17,228.31,5743.0,220.9332,221.2621,220.7397,220.8751,5743.0
2021-02-23 10:20:00,228.19,228.42,227.45,227.45,5537.0,220.759,220.9815,220.0431,220.0431,5537.0
2021-02-23 10:25:00,227.69,228.13,227.45,227.9,21958.0,220.2753,220.701,220.0431,220.4785,21958.0
2021-02-23 10:30:00,227.84,228.0,227.71,227.97,3601.0,220.4204,220.5752,220.2947,220.5462,3601.0
2021-02-23 10:35:00,227.8,228.32,227.75,228.1,4499.0,220.3817,220.8848,220.3334,220.672,4499.0
2021-02-23 10:40:00,228.07,228.25,227.91,228.0,2427.0,220.6429,220.8171,220.4882,220.5752,2427.0
2021-02-23 10:45:00,228.09,228.15,227.74,227.81,10784.0,220.6623,220.7203,220.3237,220.3914,10784.0
2021-02-23 10:50:00,227.81,228.08,227.75,227.81,16577.0,220.3914,220.6526,220.3334,220.3914,16577.0
2021-02-23 10:55:00,227.82,228.22,227.77,227.97,6940.0,220.4011,220.7881,220.3527,220.5462,6940.0
2021-02-23 11:00:00,228.05,228.72,227.82,228.62,9671.0,220.6236,221.2718,220.4011,221.175,9671.0
2021-02-23 11:05:00,228.65,229.16,228.65,229.0,5376.0,221.2041,221.6974,221.2041,221.5427,5376.0
2021-02-23 11:10:00,228.95,229.15,228.57,228.6,6986.0,221.4943,221.6878,221.1267,221.1557,6986.0
2021-02-23 11:15:00,228.63,228.66,227.89,228.14,9415.0,221.1847,221.2137,220.4688,220.7107,9415.0
2021-02-23 11:20:00,228.24,228.6,228.04,228.46,17856.0,220.8074,221.1557,220.6139,221.0202,17856.0
2021-02-23 11:25:00,228.47,228.96,228.46,228.96,4325.0,221.0299,221.504,221.0202,221.504,4325.0
2021-02-23 11:30:00,228.77,228.88,228.47,228.88,5787.0,221.3201,221.4266,221.0299,221.4266,5787.0
2021-02-23 11:35:00,228.83,229.17,228.73,229.08,4829.0,221.3782,221.7071,221.2815,221.6201,4829.0
2021-02-23 11:40:00,229.15,229.15,228.75,228.96,3787.0,221.6878,221.6878,221.3008,221.504,3787.0
2021-02-23 11:45:00,228.83,229.3,228.76,229.08,8744.0,221.3782,221.8329,221.3105,221.6201,8744.0
2021-02-23 11:50:00,229.2,229.43,229.06,229.37,3857.0,221.7361,221.9587,221.6007,221.9006,3857.0
2021-02-23 11:55:00,229.23,229.36,228.97,229.16,4869.0,221.7652,221.8909,221.5136,221.6974,4869.0
2021-02-23 12:00:00,229.22,229.22,228.93,228.99,5869.0,221.7555,221.7555,221.4749,221.533,5869.0
2021-02-23 12:05:00,229.1,229.24,228.82,228.83,5169.0,221.6394,221.7748,221.3685,221.3782,5169.0
2021-02-23 12:10:00,228.92,229.4,228.86,229.26,4249.0,221.4653,221.9296,221.4072,221.7942,4249.0
2021-02-23 12:15:00,229.23,229.33,229.13,229.14,2447.0,221.7652,221.8619,221.6684,221.6781,2447.0
2021-02-23 12:20:00,229.11,229.24,229.02,229.15,1850.0,221.6491,221.7748,221.562,221.6878,1850.0
2021-02-23 12:25:00,229.03,229.57,228.98,229.53,3770.0,221.5717,222.0941,221.5233,222.0554,3770.0
2021-02-23 12:30:00,229.42,229.59,229.32,229.56,10758.0,221.949,222.1134,221.8522,222.0844,10758.0
2021-02-23 12:35:00,229.51,229.51,229.02,229.4,6904.0,222.0361,222.0361,221.562,221.9296,6904.0
2021-02-23 12:40:00,229.5,229.68,229.34,229.56,8347.0,222.0264,222.2005,221.8716,222.0844,8347.0
2021-02-23 12:45:00,229.49,229.66,229.43,229.47,18655.0,222.0167,222.1812,221.9587,221.9974,18655.0
2021-02-23 12:50:00,229.55,229.7,229.4,229.6,8187.0,222.0747,222.2199,221.9296,222.1231,8187.0
2021-02-23 12:55:00,229.64,229.75,229.38,229.49,8071.0,222.1618,222.2682,221.9103,222.0167,8071.0
2021-02-23 13:00:00,229.48,229.62,229.4,229.54,9956.0,222.007,222.1425,221.9296,222.0651,9956.0
2021-02-23 13:05:00,229.59,229.74,229.53,229.63,15873.0,222.1134,222.2586,222.0554,222.1521,15873.0
2021-02-23 13:10:00,229.62,230.11,229.54,229.79,47101.0,222.1425,222.6165,222.0651,222.3069,47101.0
2021-02-23 13:15:00,229.75,229.76,229.54,229.67,6508.0,222.2682,222.2779,222.0651,222.1908,6508.0
2021-02-23 13:20:00,229.68,229.84,229.59,229.78,11445.0,222.2005,222.3553,222.1134,222.2973,11445.0
2021-02-23 13:25:00,229.67,229.82,229.58,229.67,9930.0,222.1908,222.336,222.1038,222.1908,9930.0
2021-02-23 13:30:00,229.67,229.67,229.41,229.45,7459.0,222.1908,222.1908,221.9393,221.978,7459.0
2021-02-23 13:35:00,229.43,229.58,229.34,229.58,6900.0,221.9587,222.1038,221.8716,222.1038,6900.0
2021-02-23 13:40:00,229.5,229.81,229.5,229.78,5045.0,222.0264,222.3263,222.0264,222.2973,5045.0
2021-02-23 13:45:00,229.76,229.77,229.38,229.65,12183.0,222.2779,222.2876,221.9103,222.1715,12183.0
2021-02-23 13:50:00,229.64,229.78,229.54,229.76,10623.0,222.1618,222.2973,222.0651,222.2779,10623.0
2021-02-23 13:55:00,229.76,229.91,229.6,229.76,11478.0,222.2779,222.423,222.1231,222.2779,11478.0
2021-02-23 14:00:00,229.75,230.07,229.73,229.98,31406.0,222.2682,222.5778,222.2489,222.4907,31406.0
2021-02-23 14:05:00,229.98,230.19,229.83,230.13,12606.0,222.4907,222.6939,222.3456,222.6359,12606.0
2021-02-23 14:10:00,230.04,230.45,229.93,230.35,12939.0,222.5488,222.9454,222.4424,222.8487,12939.0
2021-02-23 14:15:00,230.38,230.52,230.02,230.17,9067.0,222.8777,223.0132,222.5294,222.6746,9067.0
2021-02-23 14:20:00,230.16,230.41,230.04,230.38,9254.0,222.6649,222.9067,222.5488,222.8777,9254.0
2021-02-23 14:25:00,230.35,230.37,230.1,230.19,13112.0,222.8487,222.868,222.6068,222.6939,13112.0
2021-02-23 14:30:00,230.16,230.23,229.77,229.84,15310.0,222.6649,222.7326,222.2876,222.3553,15310.0
2021-02-23 14:35:00,229.79,230.0,229.75,229.97,13439.0,222.3069,222.5101,222.2682,222.4811,13439.0
2021-02-23 14:40:00,229.89,230.12,229.87,230.06,14637.0,222.4037,222.6262,222.3843,222.5681,14637.0
2021-02-23 14:45:00,230.06,230.16,229.95,230.0,10310.0,222.5681,222.6649,222.4617,222.5101,10310.0
2021-02-23 14:50:00,230.02,230.52,230.01,230.24,9685.0,222.5294,223.0132,222.5198,222.7423,9685.0
2021-02-23 14:55:00,230.26,230.33,230.01,230.18,6816.0,222.7616,222.8293,222.5198,222.6842,6816.0
2021-02-23 15:00:00,230.2,230.42,230.19,230.42,10780.0,222.7036,222.9164,222.6939,222.9164,10780.0
2021-02-23 15:05:00,230.41,230.64,230.33,230.64,8960.0,222.9067,223.1293,222.8293,223.1293,8960.0
2021-02-23 15:10:00,230.6,230.84,230.55,230.74,23617.0,223.0906,223.3227,223.0422,223.226,23617.0
2021-02-23 15:15:00,230.69,230.76,230.61,230.64,13250.0,223.1776,223.2453,223.1002,223.1293,13250.0
2021-02-23 15:20:00,230.74,230.91,230.68,230.79,10828.0,223.226,223.3905,223.168,223.2744,10828.0
2021-02-23 15:25:00,230.82,231.28,230.74,231.22,16400.0,223.3034,223.7484,223.226,223.6904,16400.0
2021-02-23 15:30:00,231.22,231.43,231.03,231.37,9222.0,223.6904,223.8935,223.5066,223.8355,9222.0
2021-02-23 15:35:00,231.31,231.37,231.08,231.23,17988.0,223.7774,223.8355,223.5549,223.7,17988.0
2021-02-23 15:40:00,231.29,231.42,230.68,230.68,20563.0,223.7581,223.8839,223.168,223.168,20563.0
2021-02-23 15:45:00,230.69,231.27,230.69,231.27,21516.0,223.1776,223.7387,223.1776,223.7387,21516.0
2021-02-23 15:50:00,231.16,231.19,230.67,231.15,40270.0,223.6323,223.6613,223.1583,223.6226,40270.0
2021-02-23 15:55:00,231.2,231.39,231.05,231.28,59323.0,223.671,223.8548,223.5259,223.7484,59323.0
2021-02-24 09:30:00,230.95,231.42,229.97,230.74,14453.0,223.4292,223.8839,222.4811,223.226,14453.0
2021-02-24 09:35:00,230.57,231.48,230.2,231.2,5838.0,223.0615,223.9419,222.7036,223.671,5838.0
2021-02-24 09:40:00,231.24,231.45,230.96,231.45,3801.0,223.7097,223.9129,223.4388,223.9129,3801.0
2021-02-24 09:45:00,231.49,231.52,231.1,231.52,3834.0,223.9516,223.9806,223.5743,223.9806,3834.0
2021-02-24 09:50:00,231.49,232.12,231.41,232.04,10509.0,223.9516,224.5611,223.8742,224.4837,10509.0
2021-02-24 09:55:00,232.17,232.85,232.1,232.64,10076.0,224.6094,225.2673,224.5417,225.0641,10076.0
2021-02-24 10:00:00,232.58,233.76,232.57,233.42,12398.0,225.0061,226.1477,224.9964,225.8187,12398.0
2021-02-24 10:05:00,233.49,233.54,232.62,232.71,6739.0,225.8864,225.9348,225.0448,225.1318,6739.0
2021-02-24 10:10:00,232.62,232.77,232.31,232.77,2980.0,225.0448,225.1899,224.7449,225.1899,2980.0
2021-02-24 10:15:00,232.59,233.14,232.22,233.01,7814.0,225.0158,225.5478,224.6578,225.4221,7814.0
2021-02-24 10:20:00,233.07,233.2,232.69,232.93,7208.0,225.4801,225.6059,225.1125,225.3447,7208.0
2021-02-24 10:25:00,232.9,233.02,232.53,232.69,7950.0,225.3157,225.4317,224.9577,225.1125,7950.0
2021-02-24 10:30:00,232.68,232.94,232.68,232.84,6866.0,225.1028,225.3544,225.1028,225.2576,6866.0
2021-02-24 10:35:00,232.8,233.31,232.8,233.19,7717.0,225.2189,225.7123,225.2189,225.5962,7717.0
2021-02-24 10:40:00,233.35,233.63,233.14,233.59,5823.0,225.751,226.0219,225.5478,225.9832,5823.0
2021-02-24 10:45:00,233.39,233.69,233.31,233.53,6933.0,225.7897,226.0799,225.7123,225.9251,6933.0
2021-02-24 10:50:00,233.37,233.64,233.04,233.5,10918.0,225.7704,226.0316,225.4511,225.8961,10918.0
2021-02-24 10:55:00,233.51,233.9,233.34,233.9,11845.0,225.9058,226.2831,225.7413,226.2831,11845.0
2021-02-24 11:00:00,234.0,234.82,233.98,234.78,12128.0,226.3798,227.1731,226.3605,227.1344,12128.0
2021-02-24 11:05:00,234.68,234.81,234.5,234.68,22213.0,227.0377,227.1635,226.8636,227.0377,22213.0
2021-02-24 11:10:00,234.79,234.93,234.61,234.89,8199.0,227.1441,227.2796,226.97,227.2409,8199.0
2021-02-24 11:15:00,234.87,234.93,234.29,234.29,14012.0,227.2215,227.2796,226.6604,226.6604,14012.0
2021-02-24 11:20:00,234.35,234.47,233.95,234.13,7054.0,226.7184,226.8345,226.3315,226.5056,7054.0
2021-02-24 11:25:00,234.17,234.23,233.56,233.74,11147.0,226.5443,226.6023,225.9542,226.1283,11147.0
2021-02-24 11:30:00,233.79,233.95,233.48,233.65,9989.0,226.1767,226.3315,225.8768,226.0412,9989.0
2021-02-24 11:35:00,233.58,234.39,233.58,234.35,8315.0,225.9735,226.7571,225.9735,226.7184,8315.0
2021-02-24 11:40:00,234.33,234.4,234.06,234.39,6451.0,226.6991,226.7668,226.4379,226.7571,6451.0
2021-02-24 11:45:00,234.29,234.4,234.15,234.23,6578.0,226.6604,226.7668,226.525,226.6023,6578.0
2021-02-24 11:50:00,234.27,234.27,233.73,233.74,9436.0,226.641,226.641,226.1186,226.1283,9436.0
2021-02-24 11:55:00,233.86,234.02,233.79,233.79,6894.0,226.2444,226.3992,226.1767,226.1767,6894.0
2021-02-24 12:00:00,233.91,233.98,233.73,233.92,5427.0,226.2928,226.3605,226.1186,226.3024,5427.0
2021-02-24 12:05:00,233.95,233.97,233.78,233.88,3613.0,226.3315,226.3508,226.167,226.2637,3613.0
2021-02-24 12:10:00,233.77,233.95,233.73,233.79,6471.0,226.1573,226.3315,226.1186,226.1767,6471.0
2021-02-24 12:15:00,233.75,233.75,233.36,233.39,3966.0,226.138,226.138,225.7607,225.7897,3966.0
2021-02-24 12:20:00,233.38,233.89,233.35,233.82,8185.0,225.78,226.2734,225.751,226.2057,8185.0
2021-02-24 12:25:00,233.91,234.3,233.88,234.21,4861.0,226.2928,226.6701,226.2637,226.583,4861.0
2021-02-24 12:30:00,234.24,234.76,234.24,234.76,6586.0,226.612,227.1151,226.612,227.1151,6586.0
2021-02-24 12:35:00,234.78,235.18,234.78,234.94,7769.0,227.1344,227.5214,227.1344,227.2892,7769.0
2021-02-24 12:40:00,234.96,235.27,234.71,234.71,9862.0,227.3086,227.6085,227.0667,227.0667,9862.0
2021-02-24 12:45:00,234.82,234.94,234.54,234.82,7348.0,227.1731,227.2892,226.9023,227.1731,7348.0
2021-02-24 12:50:00,234.77,234.82,234.64,234.78,8456.0,227.1248,227.1731,226.999,227.1344,8456.0
2021-02-24 12:55:00,234.75,234.86,234.65,234.65,5209.0,227.1054,227.2118,227.0087,227.0087,5209.0
2021-02-24 13:00:00,234.69,235.07,234.69,234.97,7642.0,227.0474,227.415,227.0474,227.3182,7642.0
2021-02-24 13:05:00,234.93,235.17,234.68,234.77,5395.0,227.2796,227.5117,227.0377,227.1248,5395.0
2021-02-24 13:10:00,234.83,234.96,234.69,234.96,5892.0,227.1828,227.3086,227.0474,227.3086,5892.0
2021-02-24 13:15:00,234.86,235.05,234.84,235.04,6300.0,227.2118,227.3956,227.1925,227.386,6300.0
2021-02-24 13:20:00,235.04,235.56,235.0,235.56,10447.0,227.386,227.889,227.3473,227.889,10447.0
2021-02-24 13:25:00,235.6,235.77,235.46,235.54,6274.0,227.9277,228.0922,227.7923,227.8697,6274.0
2021-02-24 13:30:00,235.56,235.79,235.41,235.54,13611.0,227.889,228.1115,227.7439,227.8697,13611.0
2021-02-24 13:35:00,235.5,235.79,235.32,235.79,13650.0,227.831,228.1115,227.6569,228.1115,13650.0
2021-02-24 13:40:00,235.8,235.88,235.5,235.73,15138.0,228.1212,228.1986,227.831,228.0535,15138.0
2021-02-24 13:45:00,235.65,235.88,235.35,235.84,10974.0,227.9761,228.1986,227.6859,228.1599,10974.0
2021-02-24 13:50:00,235.81,235.88,235.64,235.86,8065.0,228.1309,228.1986,227.9664,228.1793,8065.0
2021-02-24 13:55:00,235.85,235.86,235.51,235.51,8829.0,228.1696,228.1793,227.8407,227.8407,8829.0
2021-02-24 14:00:00,235.51,235.75,235.27,235.33,5345.0,227.8407,228.0728,227.6085,227.6665,5345.0
2021-02-24 14:05:00,235.31,235.31,234.84,235.05,7343.0,227.6472,227.6472,227.1925,227.3956,7343.0
2021-02-24 14:10:00,235.05,235.05,234.83,234.95,4780.0,227.3956,227.3956,227.1828,227.2989,4780.0
2021-02-24 14:15:00,234.92,235.15,234.76,235.1,8583.0,227.2699,227.4924,227.1151,227.444,8583.0
2021-02-24 14:20:00,235.13,235.29,235.02,235.02,4803.0,227.473,227.6278,227.3666,227.3666,4803.0
2021-02-24 14:25:00,235.12,235.33,234.98,235.3,5388.0,227.4634,227.6665,227.3279,227.6375,5388.0
2021-02-24 14:30:00,235.34,235.41,235.15,235.15,5269.0,227.6762,227.7439,227.4924,227.4924,5269.0
2021-02-24 14:35:00,235.18,235.26,234.96,235.26,5126.0,227.5214,227.5988,227.3086,227.5988,5126.0
2021-02-24 14:40:00,235.26,235.29,235.05,235.29,4411.0,227.5988,227.6278,227.3956,227.6278,4411.0
2021-02-24 14:45:00,235.24,235.24,234.71,234.79,9142.0,227.5795,227.5795,227.0667,227.1441,9142.0
2021-02-24 14:50:00,234.85,235.04,234.44,234.45,12271.0,227.2022,227.386,226.8055,226.8152,12271.0
2021-02-24 14:55:00,234.4,234.65,234.32,234.42,9063.0,226.7668,227.0087,226.6894,226.7862,9063.0
2021-02-24 15:00:00,234.48,234.89,234.48,234.73,6486.0,226.8442,227.2409,226.8442,227.0861,6486.0
2021-02-24 15:05:00,234.73,234.8,234.54,234.63,9786.0,227.0861,227.1538,226.9023,226.9893,9786.0
2021-02-24 15:10:00,234.64,235.13,234.43,235.1,8859.0,226.999,227.473,226.7958,227.444,8859.0
2021-02-24 15:15:00,235.12,235.23,234.58,234.64,14304.0,227.4634,227.5698,226.9409,226.999,14304.0
2021-02-24 15:20:00,234.64,234.92,234.63,234.92,14441.0,226.999,227.2699,226.9893,227.2699,14441.0
2021-02-24 15:25:00,234.89,234.89,234.39,234.5,21480.0,227.2409,227.2409,226.7571,226.8636,21480.0
2021-02-24 15:30:00,234.55,234.73,234.34,234.41,6993.0,226.9119,227.0861,226.7088,226.7765,6993.0
2021-02-24 15:35:00,234.41,234.9,234.4,234.76,8904.0,226.7765,227.2505,226.7668,227.1151,8904.0
2021-02-24 15:40:00,234.69,234.71,234.31,234.55,12437.0,227.0474,227.0667,226.6797,226.9119,12437.0
2021-02-24 15:45:00,234.48,234.73,234.38,234.4,16488.0,226.8442,227.0861,226.7475,226.7668,16488.0
2021-02-24 15:50:00,234.22,234.44,233.93,234.15,40753.0,226.5927,226.8055,226.3121,226.525,40753.0
2021-02-24 15:55:00,234.0,234.13,233.51,233.72,108920.0,226.3798,226.5056,225.9058,226.109,108920.0
2021-02-25 09:30:00,233.43,234.25,233.17,233.51,15849.0,225.8284,226.6217,225.5769,225.9058,15849.0
2021-02-25 09:35:00,233.37,234.3,233.04,233.47,14623.0,225.7704,226.6701,225.4511,225.8671,14623.0
2021-02-25 09:40:00,233.87,234.39,233.2,234.14,9677.0,226.2541,226.7571,225.6059,226.5153,9677.0
2021-02-25 09:45:00,233.68,234.24,233.1,233.43,3844.0,226.0703,226.612,225.5091,225.8284,3844.0
2021-02-25 09:50:00,233.43,233.9,233.14,233.79,7721.0,225.8284,226.2831,225.5478,226.1767,7721.0
2021-02-25 09:55:00,233.84,235.15,233.57,235.07,13019.0,226.225,227.4924,225.9638,227.415,13019.0
2021-02-25 10:00:00,234.97,234.97,233.85,233.85,12287.0,227.3182,227.3182,226.2347,226.2347,12287.0
2021-02-25 10:05:00,233.91,233.91,233.19,233.63,8458.0,226.2928,226.2928,225.5962,226.0219,8458.0
2021-02-25 10:10:00,233.81,234.29,233.61,233.64,8089.0,226.196,226.6604,226.0025,226.0316,8089.0
2021-02-25 10:15:00,233.58,233.7,232.87,233.29,4566.0,225.9735,226.0896,225.2866,225.693,4566.0
2021-02-25 10:20:00,233.45,233.85,233.12,233.85,5757.0,225.8477,226.2347,225.5285,226.2347,5757.0
2021-02-25 10:25:00,233.79,233.88,233.23,233.25,2940.0,226.1767,226.2637,225.6349,225.6543,2940.0
2021-02-25 10:30:00,233.08,233.16,232.8,233.1,4693.0,225.4898,225.5672,225.2189,225.5091,4693.0
2021-02-25 10:35:00,232.88,233.36,232.76,233.36,8860.0,225.2963,225.7607,225.1802,225.7607,8860.0
2021-02-25 10:40:00,233.38,233.84,233.17,233.44,6487.0,225.78,226.225,225.5769,225.8381,6487.0
2021-02-25 10:45:00,233.39,234.0,233.39,233.7,4845.0,225.7897,226.3798,225.7897,226.0896,4845.0
2021-02-25 10:50:00,233.75,233.76,233.21,233.51,35577.0,226.138,226.1477,225.6156,225.9058,35577.0
2021-02-25 10:55:00,233.66,234.22,233.61,234.06,12106.0,226.0509,226.5927,226.0025,226.4379,12106.0
2021-02-25 11:00:00,233.96,234.28,233.83,234.28,10728.0,226.3411,226.6507,226.2154,226.6507,10728.0
2021-02-25 11:05:00,234.31,234.51,233.96,234.21,12711.0,226.6797,226.8732,226.3411,226.583,12711.0
2021-02-25 11:10:00,234.34,234.58,234.08,234.25,6447.0,226.7088,226.9409,226.4572,226.6217,6447.0
2021-02-25 11:15:00,234.25,234.51,234.21,234.21,3506.0,226.6217,226.8732,226.583,226.583,3506.0
2021-02-25 11:20:00,234.08,234.27,233.76,234.03,6200.0,226.4572,226.641,226.1477,226.4089,6200.0
2021-02-25 11:25:00,234.21,234.21,233.61,233.82,3922.0,226.583,226.583,226.0025,226.2057,3922.0
2021-02-25 11:30:00,233.79,234.15,233.79,233.9,4694.0,226.1767,226.525,226.1767,226.2831,4694.0
2021-02-25 11:35:00,233.89,233.89,233.25,233.25,3224.0,226.2734,226.2734,225.6543,225.6543,3224.0
2021-02-25 11:40:00,233.26,233.41,233.02,233.32,5855.0,225.6639,225.809,225.4317,225.722,5855.0
2021-02-25 11:45:00,233.3,233.42,233.0,233.24,4230.0,225.7026,225.8187,225.4124,225.6446,4230.0
2021-02-25 11:50:00,233.22,233.31,232.9,233.03,4435.0,225.6252,225.7123,225.3157,225.4414,4435.0
2021-02-25 11:55:00,233.04,233.3,232.8,233.13,5617.0,225.4511,225.7026,225.2189,225.5382,5617.0
2021-02-25 12:00:00,233.06,233.13,232.63,232.63,7938.0,225.4704,225.5382,225.0544,225.0544,7938.0
2021-02-25 12:05:00,232.58,232.89,232.55,232.84,5812.0,225.0061,225.306,224.9771,225.2576,5812.0
2021-02-25 12:10:00,232.84,233.04,232.68,232.99,8608.0,225.2576,225.4511,225.1028,225.4027,8608.0
2021-02-25 12:15:00,232.94,232.99,232.65,232.65,4506.0,225.3544,225.4027,225.0738,225.0738,4506.0
2021-02-25 12:20:00,232.67,232.93,232.61,232.93,7093.0,225.0931,225.3447,225.0351,225.3447,7093.0
2021-02-25 12:25:00,232.82,232.82,232.52,232.76,4501.0,225.2383,225.2383,224.948,225.1802,4501.0
2021-02-25 12:30:00,232.7,232.7,232.24,232.45,5511.0,225.1222,225.1222,224.6771,224.8803,5511.0
2021-02-25 12:35:00,232.36,232.4,232.01,232.25,3653.0,224.7932,224.8319,224.4546,224.6868,3653.0
2021-02-25 12:40:00,232.28,232.28,232.0,232.16,2652.0,224.7158,224.7158,224.445,224.5998,2652.0
2021-02-25 12:45:00,232.21,232.37,232.02,232.19,2326.0,224.6481,224.8029,224.4643,224.6288,2326.0
2021-02-25 12:50:00,231.93,232.01,231.55,231.63,6704.0,224.3772,224.4546,224.0096,224.087,6704.0
2021-02-25 12:55:00,231.48,231.8,231.39,231.5,11063.0,223.9419,224.2515,223.8548,223.9612,11063.0
2021-02-25 13:00:00,231.52,231.63,230.73,231.05,2301.0,223.9806,224.087,223.2163,223.5259,2301.0
2021-02-25 13:05:00,230.98,231.26,230.78,231.11,3136.0,223.4582,223.7291,223.2647,223.5839,3136.0
2021-02-25 13:10:00,231.0,231.77,230.99,231.64,2815.0,223.4775,224.2225,223.4679,224.0967,2815.0
2021-02-25 13:15:00,231.69,231.88,231.41,231.88,2469.0,224.1451,224.3289,223.8742,224.3289,2469.0
2021-02-25 13:20:00,231.83,232.2,231.83,232.1,3880.0,224.2805,224.6385,224.2805,224.5417,3880.0
2021-02-25 13:25:00,232.22,232.57,232.09,232.52,17406.0,224.6578,224.9964,224.532,224.948,17406.0
2021-02-25 13:30:00,232.45,232.45,232.11,232.23,2662.0,224.8803,224.8803,224.5514,224.6675,2662.0
2021-02-25 13:35:00,232.04,232.17,231.92,232.17,2622.0,224.4837,224.6094,224.3676,224.6094,2622.0
2021-02-25 13:40:00,232.05,232.42,231.98,232.42,4504.0,224.4933,224.8513,224.4256,224.8513,4504.0
2021-02-25 13:45:00,232.39,232.39,231.94,232.06,2612.0,224.8223,224.8223,224.3869,224.503,2612.0
2021-02-25 13:50:00,232.09,232.09,231.65,231.72,2243.0,224.532,224.532,224.1064,224.1741,2243.0
2021-02-25 13:55:00,231.53,231.76,231.48,231.76,3601.0,223.9903,224.2128,223.9419,224.2128,3601.0
2021-02-25 14:00:00,231.79,232.04,231.68,232.01,3516.0,224.2418,224.4837,224.1354,224.4546,3516.0
2021-02-25 14:05:00,231.94,232.18,231.78,232.18,5002.0,224.3869,224.6191,224.2321,224.6191,5002.0
2021-02-25 14:10:00,232.09,232.31,232.0,232.04,4304.0,224.532,224.7449,224.445,224.4837,4304.0
2021-02-25 14:15:00,232.1,232.49,232.1,232.4,13113.0,224.5417,224.919,224.5417,224.8319,13113.0
2021-02-25 14:20:00,232.37,232.45,232.0,232.22,7997.0,224.8029,224.8803,224.445,224.6578,7997.0
2021-02-25 14:25:00,232.24,232.24,232.01,232.07,4063.0,224.6771,224.6771,224.4546,224.5127,4063.0
2021-02-25 14:30:00,232.0,232.12,231.71,231.8,9276.0,224.445,224.5611,224.1644,224.2515,9276.0
2021-02-25 14:35:00,231.91,232.05,231.66,231.66,7301.0,224.3579,224.4933,224.116,224.116,7301.0
2021-02-25 14:40:00,231.63,231.96,231.62,231.88,6280.0,224.087,224.4063,224.0773,224.3289,6280.0
2021-02-25 14:45:00,231.96,232.0,231.59,231.64,3536.0,224.4063,224.445,224.0483,224.0967,3536.0
2021-02-25 14:50:00,231.69,231.88,231.61,231.8,7465.0,224.1451,224.3289,224.0677,224.2515,7465.0
2021-02-25 14:55:00,231.63,231.72,231.57,231.62,5525.0,224.087,224.1741,224.029,224.0773,5525.0
2021-02-25 15:00:00,231.57,231.65,231.45,231.47,6004.0,224.029,224.1064,223.9129,223.9322,6004.0
2021-02-25 15:05:00,231.56,231.61,230.87,231.07,6328.0,224.0193,224.0677,223.3518,223.5453,6328.0
2021-02-25 15:10:00,231.04,231.38,231.03,231.14,6490.0,223.5162,223.8452,223.5066,223.613,6490.0
2021-02-25 15:15:00,231.02,231.02,230.7,230.78,7832.0,223.4969,223.4969,223.1873,223.2647,7832.0
2021-02-25 15:20:00,230.79,230.95,230.36,230.37,6643.0,223.2744,223.4292,222.8584,222.868,6643.0
2021-02-25 15:25:00,230.37,230.86,230.37,230.81,11174.0,222.868,223.3421,222.868,223.2937,11174.0
2021-02-25 15:30:00,230.75,230.95,230.23,230.4,15760.0,223.2357,223.4292,222.7326,222.8971,15760.0
2021-02-25 15:35:00,230.42,230.69,230.26,230.62,14547.0,222.9164,223.1776,222.7616,223.1099,14547.0
2021-02-25 15:40:00,230.62,230.72,230.23,230.68,14816.0,223.1099,223.2066,222.7326,223.168,14816.0
2021-02-25 15:45:00,230.67,231.68,230.67,231.17,16509.0,223.1583,224.1354,223.1583,223.642,16509.0
2021-02-25 15:50:00,231.25,231.3,230.89,231.21,32466.0,223.7194,223.7678,223.3711,223.6807,32466.0
2021-02-25 15:55:00,231.27,231.28,230.55,230.99,64439.0,223.7387,223.7484,223.0422,223.4679,64439.0
2021-02-26 09:30:00,232.13,232.13,230.82,231.01,16168.0,224.5707,224.5707,223.3034,223.4872,16168.0
2021-02-26 09:35:00,230.8,230.85,229.82,230.6,9660.0,223.284,223.3324,222.336,223.0906,9660.0
2021-02-26 09:40:00,230.71,230.86,230.29,230.47,7867.0,223.197,223.3421,222.7907,222.9648,7867.0
2021-02-26 09:45:00,230.63,230.8,230.17,230.33,11500.0,223.1196,223.284,222.6746,222.8293,11500.0
2021-02-26 09:50:00,230.2,230.48,229.97,230.23,7606.0,222.7036,222.9745,222.4811,222.7326,7606.0
2021-02-26 09:55:00,230.08,230.31,229.58,229.67,15431.0,222.5875,222.81,222.1038,222.1908,15431.0
2021-02-26 10:00:00,229.63,229.89,229.1,229.22,12501.0,222.1521,222.4037,221.6394,221.7555,12501.0
2021-02-26 10:05:00,229.21,229.25,228.76,228.77,10863.0,221.7458,221.7845,221.3105,221.3201,10863.0
2021-02-26 10:10:00,228.83,228.9,228.07,228.33,13833.0,221.3782,221.4459,220.6429,220.8945,13833.0
2021-02-26 10:15:00,228.27,228.88,228.2,228.21,8708.0,220.8364,221.4266,220.7687,220.7784,8708.0
2021-02-26 10:20:00,228.32,228.48,227.57,227.74,6101.0,220.8848,221.0396,220.1592,220.3237,6101.0
2021-02-26 10:25:00,227.86,228.04,226.87,226.87,7541.0,220.4398,220.6139,219.482,219.482,7541.0
2021-02-26 10:30:00,226.94,227.6,226.91,227.17,7193.0,219.5497,220.1883,219.5207,219.7723,7193.0
2021-02-26 10:35:00,227.24,228.11,226.89,228.11,7904.0,219.84,220.6816,219.5014,220.6816,7904.0
2021-02-26 10:40:00,228.12,228.78,228.04,228.55,9264.0,220.6913,221.3298,220.6139,221.1073,9264.0
2021-02-26 10:45:00,228.67,229.02,228.42,229.02,8965.0,221.2234,221.562,220.9815,221.562,8965.0
2021-02-26 10:50:00,229.03,229.43,228.91,229.18,5622.0,221.5717,221.9587,221.4556,221.7168,5622.0
2021-02-26 10:55:00,229.14,229.14,228.34,228.34,4656.0,221.6781,221.6781,220.9042,220.9042,4656.0
2021-02-26 11:00:00,228.5,229.0,228.32,228.88,5982.0,221.0589,221.5427,220.8848,221.4266,5982.0
2021-02-26 11:05:00,228.67,229.06,228.49,228.74,7891.0,221.2234,221.6007,221.0493,221.2911,7891.0
2021-02-26 11:10:00,228.45,228.5,228.1,228.39,6180.0,221.0106,221.0589,220.672,220.9525,6180.0
2021-02-26 11:15:00,228.4,229.05,228.18,228.49,7207.0,220.9622,221.591,220.7494,221.0493,7207.0
2021-02-26 11:20:00,228.45,228.92,228.42,228.46,6147.0,221.0106,221.4653,220.9815,221.0202,6147.0
2021-02-26 11:25:00,228.57,228.59,228.07,228.26,5162.0,221.1267,221.146,220.6429,220.8268,5162.0
2021-02-26 11:30:00,228.15,228.7,228.15,228.66,4900.0,220.7203,221.2524,220.7203,221.2137,4900.0
2021-02-26 11:35:00,228.83,229.39,228.78,229.34,7573.0,221.3782,221.92,221.3298,221.8716,7573.0
2021-02-26 11:40:00,229.6,230.06,229.55,229.91,7045.0,222.1231,222.5681,222.0747,222.423,7045.0
2021-02-26 11:45:00,229.74,229.74,229.03,229.22,4165.0,222.2586,222.2586,221.5717,221.7555,4165.0
2021-02-26 11:50:00,229.1,229.22,228.86,229.14,4268.0,221.6394,221.7555,221.4072,221.6781,4268.0
2021-02-26 11:55:00,228.99,229.0,228.52,228.88,4062.0,221.533,221.5427,221.0783,221.4266,4062.0
2021-02-26 12:00:00,228.99,229.02,228.76,228.78,3100.0,221.533,221.562,221.3105,221.3298,3100.0
2021-02-26 12:05:00,228.8,229.49,228.62,229.48,3519.0,221.3492,222.0167,221.175,222.007,3519.0
2021-02-26 12:10:00,229.51,229.79,229.18,229.65,2700.0,222.0361,222.3069,221.7168,222.1715,2700.0
2021-02-26 12:15:00,229.63,230.09,229.63,230.09,1350.0,222.1521,222.5972,222.1521,222.5972,1350.0
2021-02-26 12:20:00,229.92,230.53,229.92,230.52,7672.0,222.4327,223.0228,222.4327,223.0132,7672.0
2021-02-26 12:25:00,230.56,231.09,230.53,230.81,5240.0,223.0519,223.5646,223.0228,223.2937,5240.0
2021-02-26 12:30:00,230.74,230.87,230.54,230.58,4109.0,223.226,223.3518,223.0325,223.0712,4109.0
2021-02-26 12:35:00,230.5,230.58,230.22,230.33,4881.0,222.9938,223.0712,222.7229,222.8293,4881.0
2021-02-26 12:40:00,230.34,230.57,230.09,230.09,4909.0,222.839,223.0615,222.5972,222.5972,4909.0
2021-02-26 12:45:00,230.16,230.16,229.84,229.98,4951.0,222.6649,222.6649,222.3553,222.4907,4951.0
2021-02-26 12:50:00,229.85,230.3,229.84,230.3,4491.0,222.365,222.8003,222.3553,222.8003,4491.0
2021-02-26 12:55:00,230.29,230.29,229.55,229.59,1428.0,222.7907,222.7907,222.0747,222.1134,1428.0
2021-02-26 13:00:00,229.56,229.59,228.85,229.04,3483.0,222.0844,222.1134,221.3975,221.5814,3483.0
2021-02-26 13:05:00,229.0,229.1,228.85,229.05,1972.0,221.5427,221.6394,221.3975,221.591,1972.0
2021-02-26 13:10:00,228.98,229.33,228.88,229.26,11505.0,221.5233,221.8619,221.4266,221.7942,11505.0
2021-02-26 13:15:00,229.21,229.32,229.12,229.12,2145.0,221.7458,221.8522,221.6588,221.6588,2145.0
2021-02-26 13:20:00,229.16,229.2,228.95,229.0,2521.0,221.6974,221.7361,221.4943,221.5427,2521.0
2021-02-26 13:25:00,229.03,229.04,228.72,228.72,2152.0,221.5717,221.5814,221.2718,221.2718,2152.0
2021-02-26 13:30:00,228.85,228.86,228.13,228.37,3572.0,221.3975,221.4072,220.701,220.9332,3572.0
2021-02-26 13:35:00,228.42,228.6,228.27,228.32,3943.0,220.9815,221.1557,220.8364,220.8848,3943.0
2021-02-26 13:40:00,228.39,228.56,228.28,228.56,3108.0,220.9525,221.117,220.8461,221.117,3108.0
2021-02-26 13:45:00,228.55,228.75,227.98,228.22,5857.0,221.1073,221.3008,220.5559,220.7881,5857.0
2021-02-26 13:50:00,228.34,228.34,227.76,228.01,8421.0,220.9042,220.9042,220.343,220.5849,8421.0
2021-02-26 13:55:00,228.0,228.33,227.88,227.91,3849.0,220.5752,220.8945,220.4591,220.4882,3849.0
2021-02-26 14:00:00,227.88,228.51,227.88,228.2,6550.0,220.4591,221.0686,220.4591,220.7687,6550.0
2021-02-26 14:05:00,228.03,228.21,227.91,228.12,4076.0,220.6042,220.7784,220.4882,220.6913,4076.0
2021-02-26 14:10:00,228.12,228.21,227.93,228.13,6785.0,220.6913,220.7784,220.5075,220.701,6785.0
2021-02-26 14:15:00,228.12,228.33,227.76,227.78,4474.0,220.6913,220.8945,220.343,220.3624,4474.0
2021-02-26 14:20:00,227.87,228.05,227.7,228.01,8055.0,220.4495,220.6236,220.285,220.5849,8055.0
2021-02-26 14:25:00,228.04,228.22,228.0,228.07,2716.0,220.6139,220.7881,220.5752,220.6429,2716.0
2021-02-26 14:30:00,228.08,228.8,228.08,228.79,5498.0,220.6526,221.3492,220.6526,221.3395,5498.0
2021-02-26 14:35:00,228.76,229.02,228.75,228.78,4087.0,221.3105,221.562,221.3008,221.3298,4087.0
2021-02-26 14:40:00,228.52,228.54,228.05,228.18,2013.0,221.0783,221.0976,220.6236,220.7494,2013.0
2021-02-26 14:45:00,228.25,228.99,228.25,228.99,5756.0,220.8171,221.533,220.8171,221.533,5756.0
2021-02-26 14:50:00,228.81,228.87,228.65,228.8,4293.0,221.3588,221.4169,221.2041,221.3492,4293.0
2021-02-26 14:55:00,228.81,228.86,228.61,228.65,6654.0,221.3588,221.4072,221.1654,221.2041,6654.0
2021-02-26 15:00:00,228.7,229.2,228.67,229.15,3100.0,221.2524,221.7361,221.2234,221.6878,3100.0
2021-02-26 15:05:00,229.09,229.44,228.82,229.39,4610.0,221.6297,221.9683,221.3685,221.92,4610.0
2021-02-26 15:10:00,229.26,229.41,229.1,229.14,5752.0,221.7942,221.9393,221.6394,221.6781,5752.0
2021-02-26 15:15:00,229.12,229.51,229.12,229.31,8205.0,221.6588,222.0361,221.6588,221.8426,8205.0
2021-02-26 15:20:00,229.33,229.46,229.0,229.01,6644.0,221.8619,221.9877,221.5427,221.5523,6644.0
2021-02-26 15:25:00,228.99,229.27,228.81,228.95,15261.0,221.533,221.8039,221.3588,221.4943,15261.0
2021-02-26 15:30:00,228.92,229.33,228.59,229.3,21108.0,221.4653,221.8619,221.146,221.8329,21108.0
2021-02-26 15:35:00,229.3,229.6,228.84,228.95,51806.0,221.8329,222.1231,221.3879,221.4943,51806.0
2021-02-26 15:40:00,228.95,229.44,228.89,228.89,37890.0,221.4943,221.9683,221.4362,221.4362,37890.0
2021-02-26 15:45:00,228.98,229.71,228.97,229.31,29169.0,221.5233,222.2295,221.5136,221.8426,29169.0
2021-02-26 15:50:00,229.31,229.45,228.09,228.17,46099.0,221.8426,221.978,220.6623,220.7397,46099.0
2021-02-26 15:55:00,228.24,228.46,227.54,227.82,149476.0,220.8074,221.0202,220.1302,220.4011,149476.0
2021-03-01 09:30:00,228.92,230.81,228.92,229.73,50549.0,221.4653,223.2937,221.4653,222.2489,50549.0
2021-03-01 09:35:00,230.2,230.86,229.78,230.13,7681.0,222.7036,223.3421,222.2973,222.6359,7681.0
2021-03-01 09:40:00,230.01,230.41,229.6,230.25,10602.0,222.5198,222.9067,222.1231,222.752,10602.0
2021-03-01 09:45:00,230.27,230.66,230.11,230.51,13638.0,222.7713,223.1486,222.6165,223.0035,13638.0
2021-03-01 09:50:00,230.6,230.8,229.63,229.98,7126.0,223.0906,223.284,222.1521,222.4907,7126.0
2021-03-01 09:55:00,230.0,230.7,229.73,229.98,9687.0,222.5101,223.1873,222.2489,222.4907,9687.0
2021-03-01 10:00:00,230.06,230.37,229.94,230.15,19444.0,222.5681,222.868,222.452,222.6552,19444.0
2021-03-01 10:05:00,230.3,230.31,229.67,230.14,10457.0,222.8003,222.81,222.1908,222.6455,10457.0
2021-03-01 10:10:00,229.94,230.01,229.68,229.92,3853.0,222.452,222.5198,222.2005,222.4327,3853.0
2021-03-01 10:15:00,229.8,229.98,229.44,229.52,19256.0,222.3166,222.4907,221.9683,222.0457,19256.0
2021-03-01 10:20:00,229.53,229.68,229.21,229.47,12394.0,222.0554,222.2005,221.7458,221.9974,12394.0
2021-03-01 10:25:00,229.37,229.51,229.17,229.25,9956.0,221.9006,222.0361,221.7071,221.7845,9956.0
2021-03-01 10:30:00,229.3,229.48,228.8,228.94,18869.0,221.8329,222.007,221.3492,221.4846,18869.0
2021-03-01 10:35:00,228.99,229.38,228.96,229.27,14327.0,221.533,221.9103,221.504,221.8039,14327.0
2021-03-01 10:40:00,229.37,229.37,229.01,229.31,15693.0,221.9006,221.9006,221.5523,221.8426,15693.0
2021-03-01 10:45:00,229.39,229.4,229.07,229.15,11829.0,221.92,221.9296,221.6104,221.6878,11829.0
2021-03-01 10:50:00,229.22,229.29,229.07,229.22,9204.0,221.7555,221.8232,221.6104,221.7555,9204.0
2021-03-01 10:55:00,229.15,229.23,228.91,229.07,9636.0,221.6878,221.7652,221.4556,221.6104,9636.0
2021-03-01 11:00:00,229.15,229.29,229.05,229.2,7612.0,221.6878,221.8232,221.591,221.7361,7612.0
2021-03-01 11:05:00,229.2,229.6,229.11,229.6,6853.0,221.7361,222.1231,221.6491,222.1231,6853.0
2021-03-01 11:10:00,229.66,230.82,229.66,230.73,11171.0,222.1812,223.3034,222.1812,223.2163,11171.0
2021-03-01 11:15:00,230.73,230.73,230.36,230.5,7540.0,223.2163,223.2163,222.8584,222.9938,7540.0
2021-03-01 11:20:00,230.43,230.5,230.1,230.3,12222.0,222.9261,222.9938,222.6068,222.8003,12222.0
2021-03-01 11:25:00,230.26,230.35,230.17,230.23,7465.0,222.7616,222.8487,222.6746,222.7326,7465.0
2021-03-01 11:30:00,230.23,230.33,230.07,230.18,8188.0,222.7326,222.8293,222.5778,222.6842,8188.0
2021-03-01 11:35:00,230.18,230.38,230.08,230.34,6173.0,222.6842,222.8777,222.5875,222.839,6173.0
2021-03-01 11:40:00,230.38,230.53,230.33,230.33,9987.0,222.8777,223.0228,222.8293,222.8293,9987.0
2021-03-01 11:45:00,230.39,230.4,230.12,230.12,8230.0,222.8874,222.8971,222.6262,222.6262,8230.0
2021-03-01 11:50:00,230.11,230.42,230.07,230.42,4754.0,222.6165,222.9164,222.5778,222.9164,4754.0
2021-03-01 11:55:00,230.24,230.46,230.11,230.4,4995.0,222.7423,222.9551,222.6165,222.8971,4995.0
2021-03-01 12:00:00,230.39,230.67,230.39,230.49,9866.0,222.8874,223.1583,222.8874,222.9841,9866.0
2021-03-01 12:05:00,230.58,230.95,230.51,230.95,6867.0,223.0712,223.4292,223.0035,223.4292,6867.0
2021-03-01 12:10:00,230.94,231.28,230.86,231.26,3998.0,223.4195,223.7484,223.3421,223.7291,3998.0
2021-03-01 12:15:00,231.25,231.35,231.06,231.11,7148.0,223.7194,223.8161,223.5356,223.5839,7148.0
2021-03-01 12:20:00,231.14,231.14,230.6,230.87,8241.0,223.613,223.613,223.0906,223.3518,8241.0
2021-03-01 12:25:00,230.92,231.25,230.92,231.24,4196.0,223.4001,223.7194,223.4001,223.7097,4196.0
2021-03-01 12:30:00,231.27,231.48,231.26,231.48,4182.0,223.7387,223.9419,223.7291,223.9419,4182.0
2021-03-01 12:35:00,231.41,231.41,231.05,231.18,3826.0,223.8742,223.8742,223.5259,223.6517,3826.0
2021-03-01 12:40:00,231.15,231.15,230.75,231.07,8741.0,223.6226,223.6226,223.2357,223.5453,8741.0
2021-03-01 12:45:00,230.99,231.31,230.89,231.31,5091.0,223.4679,223.7774,223.3711,223.7774,5091.0
2021-03-01 12:50:00,231.3,231.63,231.19,231.51,10966.0,223.7678,224.087,223.6613,223.9709,10966.0
2021-03-01 12:55:00,231.51,231.79,231.45,231.72,5702.0,223.9709,224.2418,223.9129,224.1741,5702.0
2021-03-01 13:00:00,231.77,231.86,231.51,231.84,5819.0,224.2225,224.3095,223.9709,224.2902,5819.0
2021-03-01 13:05:00,231.82,232.07,231.82,232.0,4889.0,224.2708,224.5127,224.2708,224.445,4889.0
2021-03-01 13:10:00,231.93,232.15,231.75,231.83,6537.0,224.3772,224.5901,224.2031,224.2805,6537.0
2021-03-01 13:15:00,231.82,232.02,231.77,231.98,5840.0,224.2708,224.4643,224.2225,224.4256,5840.0
2021-03-01 13:20:00,231.96,232.01,231.86,231.95,5406.0,224.4063,224.4546,224.3095,224.3966,5406.0
2021-03-01 13:25:00,231.98,232.36,231.94,232.36,9919.0,224.4256,224.7932,224.3869,224.7932,9919.0
2021-03-01 13:30:00,232.28,232.91,232.28,232.86,6140.0,224.7158,225.3253,224.7158,225.277,6140.0
2021-03-01 13:35:00,232.81,233.57,232.81,233.44,13610.0,225.2286,225.9638,225.2286,225.8381,13610.0
2021-03-01 13:40:00,233.49,233.89,233.34,233.35,21539.0,225.8864,226.2734,225.7413,225.751,21539.0
2021-03-01 13:45:00,233.2,233.45,233.14,233.41,6356.0,225.6059,225.8477,225.5478,225.809,6356.0
2021-03-01 13:50:00,233.21,233.45,233.02,233.45,5270.0,225.6156,225.8477,225.4317,225.8477,5270.0
2021-03-01 13:55:00,233.42,233.43,233.2,233.29,5227.0,225.8187,225.8284,225.6059,225.693,5227.0
2021-03-01 14:00:00,233.25,233.95,233.25,233.93,8738.0,225.6543,226.3315,225.6543,226.3121,8738.0
2021-03-01 14:05:00,233.99,234.45,233.81,233.98,13366.0,226.3702,226.8152,226.196,226.3605,13366.0
2021-03-01 14:10:00,234.01,234.11,233.81,233.98,6632.0,226.3895,226.4863,226.196,226.3605,6632.0
2021-03-01 14:15:00,233.98,233.98,233.55,233.7,8947.0,226.3605,226.3605,225.9445,226.0896,8947.0
2021-03-01 14:20:00,233.71,233.8,233.6,233.65,5177.0,226.0993,226.1863,225.9929,226.0412,5177.0
2021-03-01 14:25:00,233.65,233.66,233.09,233.13,4529.0,226.0412,226.0509,225.4995,225.5382,4529.0
2021-03-01 14:30:00,233.12,233.69,233.12,233.65,8831.0,225.5285,226.0799,225.5285,226.0412,8831.0
2021-03-01 14:35:00,233.68,233.97,233.68,233.84,6124.0,226.0703,226.3508,226.0703,226.225,6124.0
2021-03-01 14:40:00,233.78,234.06,233.75,234.06,8455.0,226.167,226.4379,226.138,226.4379,8455.0
2021-03-01 14:45:00,234.04,234.19,233.92,234.01,9785.0,226.4185,226.5636,226.3024,226.3895,9785.0
2021-03-01 14:50:00,233.97,234.14,233.88,234.06,7390.0,226.3508,226.5153,226.2637,226.4379,7390.0
2021-03-01 14:55:00,234.06,234.36,233.55,233.73,20056.0,226.4379,226.7281,225.9445,226.1186,20056.0
2021-03-01 15:00:00,233.7,233.78,233.54,233.63,5849.0,226.0896,226.167,225.9348,226.0219,5849.0
2021-03-01 15:05:00,233.65,234.46,233.55,234.2,27150.0,226.0412,226.8249,225.9445,226.5733,27150.0
2021-03-01 15:10:00,234.2,234.34,233.78,234.04,15719.0,226.5733,226.7088,226.167,226.4185,15719.0
2021-03-01 15:15:00,234.04,234.04,233.64,233.73,11187.0,226.4185,226.4185,226.0316,226.1186,11187.0
2021-03-01 15:20:00,233.71,233.88,233.57,233.75,10036.0,226.0993,226.2637,225.9638,226.138,10036.0
2021-03-01 15:25:00,233.82,233.83,233.5,233.58,6769.0,226.2057,226.2154,225.8961,225.9735,6769.0
2021-03-01 15:30:00,233.63,233.67,233.32,233.32,5965.0,226.0219,226.0606,225.722,225.722,5965.0
2021-03-01 15:35:00,233.36,233.58,233.35,233.44,16967.0,225.7607,225.9735,225.751,225.8381,16967.0
2021-03-01 15:40:00,233.41,234.31,233.4,234.02,27469.0,225.809,226.6797,225.7994,226.3992,27469.0
2021-03-01 15:45:00,233.98,233.98,233.37,233.43,17449.0,226.3605,226.3605,225.7704,225.8284,17449.0
2021-03-01 15:50:00,233.28,233.4,232.88,232.97,32767.0,225.6833,225.7994,225.2963,225.3834,32767.0
2021-03-01 15:55:00,232.9,232.92,232.44,232.67,68408.0,225.3157,225.335,224.8706,225.0931,68408.0
2021-03-02 09:30:00,232.95,234.32,231.97,232.9,24802.0,225.364,226.6894,224.4159,225.3157,24802.0
2021-03-02 09:35:00,232.81,233.5,232.56,233.46,3374.0,225.2286,225.8961,224.9867,225.8574,3374.0
2021-03-02 09:40:00,233.12,233.31,232.28,232.5,6044.0,225.5285,225.7123,224.7158,224.9287,6044.0
2021-03-02 09:45:00,232.48,232.75,231.89,232.04,3522.0,224.9093,225.1705,224.3385,224.4837,3522.0
2021-03-02 09:50:00,232.11,232.52,231.82,232.52,2632.0,224.5514,224.948,224.2708,224.948,2632.0
2021-03-02 09:55:00,232.33,232.57,232.1,232.28,3594.0,224.7642,224.9964,224.5417,224.7158,3594.0
2021-03-02 10:00:00,232.32,232.45,232.13,232.31,5536.0,224.7545,224.8803,224.5707,224.7449,5536.0
2021-03-02 10:05:00,232.39,232.45,232.15,232.28,5316.0,224.8223,224.8803,224.5901,224.7158,5316.0
2021-03-02 10:10:00,232.23,232.28,231.53,231.61,3300.0,224.6675,224.7158,223.9903,224.0677,3300.0
2021-03-02 10:15:00,231.45,231.68,231.33,231.59,3159.0,223.9129,224.1354,223.7968,224.0483,3159.0
2021-03-02 10:20:00,231.52,231.89,231.39,231.39,7921.0,223.9806,224.3385,223.8548,223.8548,7921.0
2021-03-02 10:25:00,231.54,231.59,230.87,231.1,8913.0,223.9999,224.0483,223.3518,223.5743,8913.0
2021-03-02 10:30:00,231.13,231.43,231.09,231.25,7171.0,223.6033,223.8935,223.5646,223.7194,7171.0
2021-03-02 10:35:00,231.29,231.44,231.24,231.35,6380.0,223.7581,223.9032,223.7097,223.8161,6380.0
2021-03-02 10:40:00,231.27,231.41,230.91,231.15,4727.0,223.7387,223.8742,223.3905,223.6226,4727.0
2021-03-02 10:45:00,231.1,231.1,230.72,231.06,2301.0,223.5743,223.5743,223.2066,223.5356,2301.0
2021-03-02 10:50:00,231.01,231.26,230.92,230.93,5287.0,223.4872,223.7291,223.4001,223.4098,5287.0
2021-03-02 10:55:00,231.07,231.17,230.83,231.01,2690.0,223.5453,223.642,223.3131,223.4872,2690.0
2021-03-02 11:00:00,230.79,230.89,230.61,230.84,5145.0,223.2744,223.3711,223.1002,223.3227,5145.0
2021-03-02 11:05:00,231.03,231.22,230.98,231.01,3440.0,223.5066,223.6904,223.4582,223.4872,3440.0
2021-03-02 11:10:00,231.15,231.38,231.13,231.13,2821.0,223.6226,223.8452,223.6033,223.6033,2821.0
2021-03-02 11:15:00,231.16,231.23,230.97,231.12,10291.0,223.6323,223.7,223.4485,223.5936,10291.0
2021-03-02 11:20:00,231.13,231.28,231.02,231.02,6994.0,223.6033,223.7484,223.4969,223.4969,6994.0
2021-03-02 11:25:00,231.23,231.57,230.95,231.57,11082.0,223.7,224.029,223.4292,224.029,11082.0
2021-03-02 11:30:00,231.52,231.56,231.35,231.48,7415.0,223.9806,224.0193,223.8161,223.9419,7415.0
2021-03-02 11:35:00,231.61,231.7,231.44,231.65,2700.0,224.0677,224.1547,223.9032,224.1064,2700.0
2021-03-02 11:40:00,231.68,231.76,231.48,231.75,5836.0,224.1354,224.2128,223.9419,224.2031,5836.0
2021-03-02 11:45:00,231.69,232.0,231.68,232.0,6087.0,224.1451,224.445,224.1354,224.445,6087.0
2021-03-02 11:50:00,231.86,232.15,231.8,232.15,18340.0,224.3095,224.5901,224.2515,224.5901,18340.0
2021-03-02 11:55:00,232.09,232.46,232.07,232.37,10652.0,224.532,224.89,224.5127,224.8029,10652.0
2021-03-02 12:00:00,232.3,233.08,232.28,233.07,5516.0,224.7352,225.4898,224.7158,225.4801,5516.0
2021-03-02 12:05:00,233.11,233.18,232.89,232.97,4718.0,225.5188,225.5865,225.306,225.3834,4718.0
2021-03-02 12:10:00,232.91,232.97,232.8,232.94,5792.0,225.3253,225.3834,225.2189,225.3544,5792.0
2021-03-02 12:15:00,233.01,233.23,232.94,233.16,8386.0,225.4221,225.6349,225.3544,225.5672,8386.0
2021-03-02 12:20:00,233.21,233.26,233.0,233.15,7201.0,225.6156,225.6639,225.4124,225.5575,7201.0
2021-03-02 12:25:00,233.19,233.58,232.97,233.58,10135.0,225.5962,225.9735,225.3834,225.9735,10135.0
2021-03-02 12:30:00,233.5,233.96,233.4,233.86,9277.0,225.8961,226.3411,225.7994,226.2444,9277.0
2021-03-02 12:35:00,234.02,234.21,233.97,234.14,4894.0,226.3992,226.583,226.3508,226.5153,4894.0
2021-03-02 12:40:00,234.15,234.15,234.01,234.11,3449.0,226.525,226.525,226.3895,226.4863,3449.0
2021-03-02 12:45:00,234.27,234.28,234.1,234.11,3576.0,226.641,226.6507,226.4766,226.4863,3576.0
2021-03-02 12:50:00,234.11,234.11,233.78,233.79,4816.0,226.4863,226.4863,226.167,226.1767,4816.0
2021-03-02 12:55:00,233.77,233.77,233.4,233.61,3802.0,226.1573,226.1573,225.7994,226.0025,3802.0
2021-03-02 13:00:00,233.7,233.93,233.69,233.84,3763.0,226.0896,226.3121,226.0799,226.225,3763.0
2021-03-02 13:05:00,233.8,233.81,233.67,233.81,2074.0,226.1863,226.196,226.0606,226.196,2074.0
2021-03-02 13:10:00,233.82,234.13,233.82,234.13,1600.0,226.2057,226.5056,226.2057,226.5056,1600.0
2021-03-02 13:15:00,234.17,234.29,234.1,234.1,4157.0,226.5443,226.6604,226.4766,226.4766,4157.0
2021-03-02 13:20:00,234.15,234.15,234.02,234.11,2088.0,226.525,226.525,226.3992,226.4863,2088.0
2021-03-02 13:25:00,234.0,234.36,234.0,234.34,3520.0,226.3798,226.7281,226.3798,226.7088,3520.0
2021-03-02 13:30:00,234.42,234.53,234.36,234.44,3814.0,226.7862,226.8926,226.7281,226.8055,3814.0
2021-03-02 13:35:00,234.4,234.54,234.37,234.47,3674.0,226.7668,226.9023,226.7378,226.8345,3674.0
2021-03-02 13:40:00,234.6,234.6,234.37,234.38,3304.0,226.9603,226.9603,226.7378,226.7475,3304.0
2021-03-02 13:45:00,234.38,234.55,234.3,234.55,5635.0,226.7475,226.9119,226.6701,226.9119,5635.0
2021-03-02 13:50:00,234.53,234.69,234.4,234.44,3101.0,226.8926,227.0474,226.7668,226.8055,3101.0
2021-03-02 13:55:00,234.43,234.54,234.28,234.39,5749.0,226.7958,226.9023,226.6507,226.7571,5749.0
2021-03-02 14:00:00,234.34,234.43,234.16,234.18,2580.0,226.7088,226.7958,226.5346,226.554,2580.0
2021-03-02 14:05:00,234.16,234.26,234.04,234.16,3568.0,226.5346,226.6314,226.4185,226.5346,3568.0
2021-03-02 14:10:00,234.16,234.16,233.81,233.82,3104.0,226.5346,226.5346,226.196,226.2057,3104.0
2021-03-02 14:15:00,233.75,233.88,233.62,233.74,2466.0,226.138,226.2637,226.0122,226.1283,2466.0
2021-03-02 14:20:00,233.71,234.17,233.7,234.17,6420.0,226.0993,226.5443,226.0896,226.5443,6420.0
2021-03-02 14:25:00,234.07,234.25,233.92,233.93,5364.0,226.4476,226.6217,226.3024,226.3121,5364.0
2021-03-02 14:30:00,233.89,233.99,233.44,233.52,23277.0,226.2734,226.3702,225.8381,225.9155,23277.0
2021-03-02 14:35:00,233.53,234.04,233.47,234.04,17962.0,225.9251,226.4185,225.8671,226.4185,17962.0
2021-03-02 14:40:00,234.08,234.08,233.81,233.87,5885.0,226.4572,226.4572,226.196,226.2541,5885.0
2021-03-02 14:45:00,233.84,233.87,233.62,233.77,4032.0,226.225,226.2541,226.0122,226.1573,4032.0
2021-03-02 14:50:00,233.73,233.96,233.68,233.69,4832.0,226.1186,226.3411,226.0703,226.0799,4832.0
2021-03-02 14:55:00,233.67,234.0,233.61,233.67,10643.0,226.0606,226.3798,226.0025,226.0606,10643.0
2021-03-02 15:00:00,233.7,233.82,233.6,233.65,2760.0,226.0896,226.2057,225.9929,226.0412,2760.0
2021-03-02 15:05:00,233.67,233.98,233.56,233.73,8941.0,226.0606,226.3605,225.9542,226.1186,8941.0
2021-03-02 15:10:00,233.75,233.81,233.63,233.67,6498.0,226.138,226.196,226.0219,226.0606,6498.0
2021-03-02 15:15:00,233.62,233.62,233.14,233.22,8804.0,226.0122,226.0122,225.5478,225.6252,8804.0
2021-03-02 15:20:00,233.21,233.24,232.86,232.97,5903.0,225.6156,225.6446,225.277,225.3834,5903.0
2021-03-02 15:25:00,233.03,233.36,232.65,233.21,11680.0,225.4414,225.7607,225.0738,225.6156,11680.0
2021-03-02 15:30:00,233.23,233.24,232.84,232.84,10780.0,225.6349,225.6446,225.2576,225.2576,10780.0
2021-03-02 15:35:00,232.81,233.01,232.7,233.0,10261.0,225.2286,225.4221,225.1222,225.4124,10261.0
2021-03-02 15:40:00,233.0,233.15,232.82,232.86,12695.0,225.4124,225.5575,225.2383,225.277,12695.0
2021-03-02 15:45:00,232.86,232.98,232.68,232.71,15092.0,225.277,225.3931,225.1028,225.1318,15092.0
2021-03-02 15:50:00,232.78,233.11,232.57,232.8,32610.0,225.1996,225.5188,224.9964,225.2189,32610.0
2021-03-02 15:55:00,232.72,232.99,232.37,232.52,86276.0,225.1415,225.4027,224.8029,224.948,86276.0
2021-03-03 09:30:00,230.98,232.33,230.98,232.24,22810.0,223.4582,224.7642,223.4582,224.6771,22810.0
2021-03-03 09:35:00,232.0,232.1,231.42,231.57,17057.0,224.445,224.5417,223.8839,224.029,17057.0
2021-03-03 09:40:00,231.76,232.01,231.75,231.85,11249.0,224.2128,224.4546,224.2031,224.2999,11249.0
2021-03-03 09:45:00,231.83,232.67,231.67,232.66,5516.0,224.2805,225.0931,224.1257,225.0835,5516.0
2021-03-03 09:50:00,232.85,233.12,232.64,232.66,2243.0,225.2673,225.5285,225.0641,225.0835,2243.0
2021-03-03 09:55:00,232.73,232.84,231.66,231.68,10193.0,225.1512,225.2576,224.116,224.1354,10193.0
2021-03-03 10:00:00,231.82,232.08,231.55,231.96,3511.0,224.2708,224.5224,224.0096,224.4063,3511.0
2021-03-03 10:05:00,231.91,232.11,231.73,231.95,7672.0,224.3579,224.5514,224.1838,224.3966,7672.0
2021-03-03 10:10:00,231.95,232.06,231.61,231.66,5996.0,224.3966,224.503,224.0677,224.116,5996.0
2021-03-03 10:15:00,231.74,231.83,231.28,231.69,2807.0,224.1934,224.2805,223.7484,224.1451,2807.0
2021-03-03 10:20:00,231.81,232.08,231.71,232.0,7881.0,224.2612,224.5224,224.1644,224.445,7881.0
2021-03-03 10:25:00,232.02,232.16,231.94,232.02,7355.0,224.4643,224.5998,224.3869,224.4643,7355.0
2021-03-03 10:30:00,232.02,232.13,231.68,231.97,3498.0,224.4643,224.5707,224.1354,224.4159,3498.0
2021-03-03 10:35:00,231.88,232.07,231.85,232.05,20334.0,224.3289,224.5127,224.2999,224.4933,20334.0
2021-03-03 10:40:00,232.02,232.05,231.88,232.04,5533.0,224.4643,224.4933,224.3289,224.4837,5533.0
2021-03-03 10:45:00,232.05,232.36,232.0,232.02,9181.0,224.4933,224.7932,224.445,224.4643,9181.0
2021-03-03 10:50:00,232.09,235.0,231.75,232.22,50132.0,224.532,227.3473,224.2031,224.6578,50132.0
2021-03-03 10:55:00,232.21,232.5,231.92,232.08,14758.0,224.6481,224.9287,224.3676,224.5224,14758.0
2021-03-03 11:00:00,232.16,232.43,231.19,231.71,15625.0,224.5998,224.861,223.6613,224.1644,15625.0
2021-03-03 11:05:00,231.62,232.17,231.29,231.99,21205.0,224.0773,224.6094,223.7581,224.4353,21205.0
2021-03-03 11:10:00,232.0,232.0,231.33,231.56,15965.0,224.445,224.445,223.7968,224.0193,15965.0
2021-03-03 11:15:00,231.74,232.0,230.74,231.84,13353.0,224.1934,224.445,223.226,224.2902,13353.0
2021-03-03 11:20:00,231.7,231.96,231.37,231.46,6165.0,224.1547,224.4063,223.8355,223.9226,6165.0
2021-03-03 11:25:00,231.5,231.5,230.93,230.97,7085.0,223.9612,223.9612,223.4098,223.4485,7085.0
2021-03-03 11:30:00,230.98,230.98,230.55,230.64,8339.0,223.4582,223.4582,223.0422,223.1293,8339.0
2021-03-03 11:35:00,230.61,231.49,230.47,231.38,9957.0,223.1002,223.9516,222.9648,223.8452,9957.0
2021-03-03 11:40:00,231.36,231.6,230.43,230.6,13246.0,223.8258,224.058,222.9261,223.0906,13246.0
2021-03-03 11:45:00,230.51,230.72,230.35,230.68,16183.0,223.0035,223.2066,222.8487,223.168,16183.0
2021-03-03 11:50:00,230.56,230.88,230.53,230.88,5489.0,223.0519,223.3614,223.0228,223.3614,5489.0
2021-03-03 11:55:00,230.9,231.25,230.71,230.92,9802.0,223.3808,223.7194,223.197,223.4001,9802.0
2021-03-03 12:00:00,230.84,230.91,230.51,230.6,10463.0,223.3227,223.3905,223.0035,223.0906,10463.0
2021-03-03 12:05:00,230.68,231.04,230.48,230.69,14353.0,223.168,223.5162,222.9745,223.1776,14353.0
2021-03-03 12:10:00,230.7,230.74,230.07,230.32,17329.0,223.1873,223.226,222.5778,222.8197,17329.0
2021-03-03 12:15:00,230.4,230.43,229.83,230.11,12229.0,222.8971,222.9261,222.3456,222.6165,12229.0
2021-03-03 12:20:00,229.93,230.05,229.62,229.64,3702.0,222.4424,222.5585,222.1425,222.1618,3702.0
2021-03-03 12:25:00,229.59,230.16,229.46,230.01,8098.0,222.1134,222.6649,221.9877,222.5198,8098.0
2021-03-03 12:30:00,230.01,230.26,229.91,230.09,8195.0,222.5198,222.7616,222.423,222.5972,8195.0
2021-03-03 12:35:00,229.99,230.04,229.49,229.62,3521.0,222.5004,222.5488,222.0167,222.1425,3521.0
2021-03-03 12:40:00,229.56,229.72,229.33,229.63,6820.0,222.0844,222.2392,221.8619,222.1521,6820.0
2021-03-03 12:45:00,229.49,229.86,229.36,229.67,6349.0,222.0167,222.3747,221.8909,222.1908,6349.0
2021-03-03 12:50:00,229.7,229.87,229.61,229.72,7087.0,222.2199,222.3843,222.1328,222.2392,7087.0
2021-03-03 12:55:00,229.58,229.71,229.39,229.53,8815.0,222.1038,222.2295,221.92,222.0554,8815.0
2021-03-03 13:00:00,229.41,229.73,229.15,229.15,15394.0,221.9393,222.2489,221.6878,221.6878,15394.0
2021-03-03 13:05:00,229.23,229.43,229.05,229.22,11450.0,221.7652,221.9587,221.591,221.7555,11450.0
2021-03-03 13:10:00,229.23,229.41,229.12,229.39,4372.0,221.7652,221.9393,221.6588,221.92,4372.0
2021-03-03 13:15:00,229.09,229.32,229.09,229.32,1800.0,221.6297,221.8522,221.6297,221.8522,1800.0
2021-03-03 13:20:00,229.48,229.73,229.48,229.65,2875.0,222.007,222.2489,222.007,222.1715,2875.0
2021-03-03 13:25:00,229.6,230.05,229.45,229.67,18019.0,222.1231,222.5585,221.978,222.1908,18019.0
2021-03-03 13:30:00,229.71,229.75,229.34,229.35,4123.0,222.2295,222.2682,221.8716,221.8813,4123.0
2021-03-03 13:35:00,229.43,229.6,229.42,229.48,2296.0,221.9587,222.1231,221.949,222.007,2296.0
2021-03-03 13:40:00,229.41,229.41,229.1,229.12,8847.0,221.9393,221.9393,221.6394,221.6588,8847.0
2021-03-03 13:45:00,229.09,229.09,228.62,228.65,4058.0,221.6297,221.6297,221.175,221.2041,4058.0
2021-03-03 13:50:00,228.71,228.91,228.58,228.89,2883.0,221.2621,221.4556,221.1363,221.4362,2883.0
2021-03-03 13:55:00,228.9,229.39,228.9,229.28,3848.0,221.4459,221.92,221.4459,221.8135,3848.0
2021-03-03 14:00:00,229.34,229.35,228.83,228.88,6817.0,221.8716,221.8813,221.3782,221.4266,6817.0
2021-03-03 14:05:00,228.92,228.92,228.5,228.84,5426.0,221.4653,221.4653,221.0589,221.3879,5426.0
2021-03-03 14:10:00,228.76,229.17,228.76,229.1,5551.0,221.3105,221.7071,221.3105,221.6394,5551.0
2021-03-03 14:15:00,229.0,229.1,228.87,228.94,8631.0,221.5427,221.6394,221.4169,221.4846,8631.0
2021-03-03 14:20:00,229.01,229.05,228.38,228.68,3932.0,221.5523,221.591,220.9428,221.2331,3932.0
2021-03-03 14:25:00,228.64,228.68,228.35,228.45,6263.0,221.1944,221.2331,220.9138,221.0106,6263.0
2021-03-03 14:30:00,228.42,228.49,227.97,228.12,8452.0,220.9815,221.0493,220.5462,220.6913,8452.0
2021-03-03 14:35:00,228.0,228.92,227.92,228.67,10335.0,220.5752,221.4653,220.4978,221.2234,10335.0
2021-03-03 14:40:00,228.71,228.83,228.53,228.64,11692.0,221.2621,221.3782,221.088,221.1944,11692.0
2021-03-03 14:45:00,228.7,229.11,228.37,228.71,19454.0,221.2524,221.6491,220.9332,221.2621,19454.0
2021-03-03 14:50:00,228.86,229.06,228.69,228.99,6108.0,221.4072,221.6007,221.2428,221.533,6108.0
2021-03-03 14:55:00,228.95,229.36,228.95,229.36,7041.0,221.4943,221.8909,221.4943,221.8909,7041.0
2021-03-03 15:00:00,229.38,229.39,229.0,229.28,7203.0,221.9103,221.92,221.5427,221.8135,7203.0
2021-03-03 15:05:00,229.36,229.37,229.09,229.34,10216.0,221.8909,221.9006,221.6297,221.8716,10216.0
2021-03-03 15:10:00,229.33,229.67,229.21,229.35,9448.0,221.8619,222.1908,221.7458,221.8813,9448.0
2021-03-03 15:15:00,229.27,229.32,228.86,229.22,10952.0,221.8039,221.8522,221.4072,221.7555,10952.0
2021-03-03 15:20:00,229.16,229.35,229.0,229.26,10555.0,221.6974,221.8813,221.5427,221.7942,10555.0
2021-03-03 15:25:00,229.31,229.37,228.83,229.09,12053.0,221.8426,221.9006,221.3782,221.6297,12053.0
2021-03-03 15:30:00,229.06,229.15,228.74,228.78,6340.0,221.6007,221.6878,221.2911,221.3298,6340.0
2021-03-03 15:35:00,228.68,228.77,228.3,228.37,11687.0,221.2331,221.3201,220.8655,220.9332,11687.0
2021-03-03 15:40:00,228.4,228.56,228.32,228.46,10827.0,220.9622,221.117,220.8848,221.0202,10827.0
2021-03-03 15:45:00,228.54,228.94,228.43,228.45,15238.0,221.0976,221.4846,220.9912,221.0106,15238.0
2021-03-03 15:50:00,228.39,228.45,227.87,228.33,25453.0,220.9525,221.0106,220.4495,220.8945,25453.0
2021-03-03 15:55:00,228.32,228.57,227.79,228.22,77827.0,220.8848,221.1267,220.3721,220.7881,77827.0
2021-03-04 09:30:00,228.12,229.76,228.12,228.3,21038.0,220.6913,222.2779,220.6913,220.8655,21038.0
2021-03-04 09:35:00,228.17,229.54,227.98,229.52,10459.0,220.7397,222.0651,220.5559,222.0457,10459.0
2021-03-04 09:40:00,229.23,229.23,228.15,228.27,4984.0,221.7652,221.7652,220.7203,220.8364,4984.0
2021-03-04 09:45:00,228.3,228.58,227.85,228.04,13072.0,220.8655,221.1363,220.4301,220.6139,13072.0
2021-03-04 09:50:00,228.04,228.45,227.78,228.36,14420.0,220.6139,221.0106,220.3624,220.9235,14420.0
2021-03-04 09:55:00,228.39,228.66,227.9,228.66,8965.0,220.9525,221.2137,220.4785,221.2137,8965.0
2021-03-04 10:00:00,228.68,228.68,227.83,227.85,9200.0,221.2331,221.2331,220.4108,220.4301,9200.0
2021-03-04 10:05:00,227.9,228.22,226.97,227.44,7595.0,220.4785,220.7881,219.5788,220.0335,7595.0
2021-03-04 10:10:00,227.16,227.23,226.32,227.18,17066.0,219.7626,219.8303,218.9499,219.7819,17066.0
2021-03-04 10:15:00,227.11,227.4,226.52,227.09,18208.0,219.7142,219.9948,219.1434,219.6949,18208.0
2021-03-04 10:20:00,227.08,227.27,226.89,227.2,8086.0,219.6852,219.869,219.5014,219.8013,8086.0
2021-03-04 10:25:00,227.32,228.19,227.32,227.82,6885.0,219.9174,220.759,219.9174,220.4011,6885.0
2021-03-04 10:30:00,227.82,228.06,227.68,227.78,5423.0,220.4011,220.6333,220.2656,220.3624,5423.0
2021-03-04 10:35:00,227.77,228.36,227.5,228.0,8450.0,220.3527,220.9235,220.0915,220.5752,8450.0
2021-03-04 10:40:00,228.1,228.51,227.94,228.11,5300.0,220.672,221.0686,220.5172,220.6816,5300.0
2021-03-04 10:45:00,228.12,229.24,228.12,228.89,13386.0,220.6913,221.7748,220.6913,221.4362,13386.0
2021-03-04 10:50:00,228.96,229.01,228.16,228.41,6284.0,221.504,221.5523,220.73,220.9719,6284.0
2021-03-04 10:55:00,228.25,228.7,227.99,228.32,10366.0,220.8171,221.2524,220.5656,220.8848,10366.0
2021-03-04 11:00:00,228.27,229.28,228.27,229.1,4871.0,220.8364,221.8135,220.8364,221.6394,4871.0
2021-03-04 11:05:00,229.1,229.1,228.15,228.28,9064.0,221.6394,221.6394,220.7203,220.8461,9064.0
2021-03-04 11:10:00,228.33,228.57,228.26,228.3,2931.0,220.8945,221.1267,220.8268,220.8655,2931.0
2021-03-04 11:15:00,228.43,228.83,228.34,228.77,4495.0,220.9912,221.3782,220.9042,221.3201,4495.0
2021-03-04 11:20:00,228.75,229.12,228.68,228.99,3900.0,221.3008,221.6588,221.2331,221.533,3900.0
2021-03-04 11:25:00,229.07,229.22,228.69,229.06,4700.0,221.6104,221.7555,221.2428,221.6007,4700.0
2021-03-04 11:30:00,229.24,229.46,228.96,228.96,3748.0,221.7748,221.9877,221.504,221.504,3748.0
2021-03-04 11:35:00,228.91,229.41,228.9,229.41,3660.0,221.4556,221.9393,221.4459,221.9393,3660.0
2021-03-04 11:40:00,229.35,229.61,229.16,229.25,4000.0,221.8813,222.1328,221.6974,221.7845,4000.0
2021-03-04 11:45:00,229.23,229.8,229.22,229.8,2447.0,221.7652,222.3166,221.7555,222.3166,2447.0
2021-03-04 11:50:00,229.68,229.92,229.5,229.92,2900.0,222.2005,222.4327,222.0264,222.4327,2900.0
2021-03-04 11:55:00,229.94,230.06,229.76,229.82,3920.0,222.452,222.5681,222.2779,222.336,3920.0
2021-03-04 12:00:00,229.89,230.4,229.79,230.39,4524.0,222.4037,222.8971,222.3069,222.8874,4524.0
2021-03-04 12:05:00,230.33,230.63,230.15,230.63,2922.0,222.8293,223.1196,222.6552,223.1196,2922.0
2021-03-04 12:10:00,230.86,230.95,229.74,230.01,8585.0,223.3421,223.4292,222.2586,222.5198,8585.0
2021-03-04 12:15:00,229.84,230.48,229.81,230.37,6035.0,222.3553,222.9745,222.3263,222.868,6035.0
2021-03-04 12:20:00,230.27,230.37,229.35,229.43,4202.0,222.7713,222.868,221.8813,221.9587,4202.0
2021-03-04 12:25:00,229.32,229.53,228.92,229.24,11185.0,221.8522,222.0554,221.4653,221.7748,11185.0
2021-03-04 12:30:00,229.06,229.11,228.1,228.37,14403.0,221.6007,221.6491,220.672,220.9332,14403.0
2021-03-04 12:35:00,228.47,228.55,227.93,228.54,12689.0,221.0299,221.1073,220.5075,221.0976,12689.0
2021-03-04 12:40:00,228.8,229.19,228.7,228.71,8806.0,221.3492,221.7265,221.2524,221.2621,8806.0
2021-03-04 12:45:00,228.56,228.58,227.89,227.93,8338.0,221.117,221.1363,220.4688,220.5075,8338.0
2021-03-04 12:50:00,227.93,228.13,227.44,227.44,6672.0,220.5075,220.701,220.0335,220.0335,6672.0
2021-03-04 12:55:00,227.4,227.63,227.05,227.57,15661.0,219.9948,220.2173,219.6562,220.1592,15661.0
2021-03-04 13:00:00,227.38,228.07,227.38,227.86,3714.0,219.9754,220.6429,219.9754,220.4398,3714.0
2021-03-04 13:05:00,227.84,227.85,227.31,227.62,7434.0,220.4204,220.4301,219.9077,220.2076,7434.0
2021-03-04 13:10:00,227.73,227.8,226.99,227.29,4018.0,220.314,220.3817,219.5981,219.8883,4018.0
2021-03-04 13:15:00,227.2,228.11,227.1,228.1,12281.0,219.8013,220.6816,219.7045,220.672,12281.0
2021-03-04 13:20:00,228.01,228.35,227.74,228.15,17976.0,220.5849,220.9138,220.3237,220.7203,17976.0
2021-03-04 13:25:00,228.14,228.48,227.84,228.19,15437.0,220.7107,221.0396,220.4204,220.759,15437.0
2021-03-04 13:30:00,228.18,228.18,227.78,227.97,10326.0,220.7494,220.7494,220.3624,220.5462,10326.0
2021-03-04 13:35:00,227.98,228.43,227.9,228.08,18081.0,220.5559,220.9912,220.4785,220.6526,18081.0
2021-03-04 13:40:00,228.07,228.37,227.77,228.01,8223.0,220.6429,220.9332,220.3527,220.5849,8223.0
2021-03-04 13:45:00,227.96,227.96,227.1,227.11,11578.0,220.5365,220.5365,219.7045,219.7142,11578.0
2021-03-04 13:50:00,227.15,227.28,226.29,226.62,18877.0,219.7529,219.8787,218.9209,219.2402,18877.0
2021-03-04 13:55:00,226.45,226.81,226.17,226.35,20935.0,219.0757,219.424,218.8048,218.979,20935.0
2021-03-04 14:00:00,226.36,227.01,226.31,226.43,17633.0,218.9886,219.6175,218.9403,219.0564,17633.0
2021-03-04 14:05:00,226.43,227.84,226.43,227.71,8376.0,219.0564,220.4204,219.0564,220.2947,8376.0
2021-03-04 14:10:00,227.7,227.88,227.29,227.8,12269.0,220.285,220.4591,219.8883,220.3817,12269.0
2021-03-04 14:15:00,227.81,228.11,227.65,227.86,11360.0,220.3914,220.6816,220.2366,220.4398,11360.0
2021-03-04 14:20:00,227.85,228.69,227.85,228.69,7170.0,220.4301,221.2428,220.4301,221.2428,7170.0
2021-03-04 14:25:00,228.66,229.01,228.61,228.63,7576.0,221.2137,221.5523,221.1654,221.1847,7576.0
2021-03-04 14:30:00,228.56,228.56,227.62,227.67,10855.0,221.117,221.117,220.2076,220.256,10855.0
2021-03-04 14:35:00,227.73,227.79,227.18,227.19,14089.0,220.314,220.3721,219.7819,219.7916,14089.0
2021-03-04 14:40:00,227.29,227.59,226.7,227.48,12705.0,219.8883,220.1786,219.3176,220.0722,12705.0
2021-03-04 14:45:00,227.61,227.75,227.47,227.6,9415.0,220.1979,220.3334,220.0625,220.1883,9415.0
2021-03-04 14:50:00,227.75,227.75,226.96,227.03,12665.0,220.3334,220.3334,219.5691,219.6368,12665.0
2021-03-04 14:55:00,227.02,227.18,226.84,226.85,10445.0,219.6271,219.7819,219.453,219.4627,10445.0
2021-03-04 15:00:00,226.84,226.94,226.31,226.41,8898.0,219.453,219.5497,218.9403,219.037,8898.0
2021-03-04 15:05:00,226.5,226.65,226.02,226.08,8623.0,219.1241,219.2692,218.6597,218.7177,8623.0
2021-03-04 15:10:00,226.08,226.08,225.37,225.37,8922.0,218.7177,218.7177,218.0309,218.0309,8922.0
2021-03-04 15:15:00,225.36,225.66,225.16,225.41,14943.0,218.0212,218.3114,217.8277,218.0696,14943.0
2021-03-04 15:20:00,225.35,225.36,224.98,225.32,22185.0,218.0115,218.0212,217.6536,217.9825,22185.0
2021-03-04 15:25:00,225.31,225.57,224.98,225.42,24330.0,217.9728,218.2244,217.6536,218.0792,24330.0
2021-03-04 15:30:00,225.34,226.07,225.12,226.04,13963.0,218.0018,218.7081,217.789,218.6791,13963.0
2021-03-04 15:35:00,226.17,226.28,225.81,225.91,21256.0,218.8048,218.9112,218.4565,218.5533,21256.0
2021-03-04 15:40:00,225.91,226.06,225.67,225.82,21253.0,218.5533,218.6984,218.3211,218.4662,21253.0
2021-03-04 15:45:00,225.73,225.89,225.42,225.71,16725.0,218.3791,218.5339,218.0792,218.3598,16725.0
2021-03-04 15:50:00,225.63,226.04,225.27,225.27,27879.0,218.2824,218.6791,217.9341,217.9341,27879.0
2021-03-04 15:55:00,225.37,226.18,224.96,226.11,95453.0,218.0309,218.8145,217.6342,218.7468,95453.0
2021-03-05 09:30:00,228.17,229.0,228.14,228.15,12339.0,220.7397,221.5427,220.7107,220.7203,12339.0
2021-03-05 09:35:00,228.13,228.36,227.7,227.84,2304.0,220.701,220.9235,220.285,220.4204,2304.0
2021-03-05 09:40:00,227.98,228.0,227.48,227.73,14309.0,220.5559,220.5752,220.0722,220.314,14309.0
2021-03-05 09:45:00,227.54,227.78,227.08,227.08,2608.0,220.1302,220.3624,219.6852,219.6852,2608.0
2021-03-05 09:50:00,227.04,227.81,226.76,226.76,7292.0,219.6465,220.3914,219.3756,219.3756,7292.0
2021-03-05 09:55:00,226.97,227.06,226.71,227.0,24827.0,219.5788,219.6658,219.3272,219.6078,24827.0
2021-03-05 10:00:00,227.0,227.3,226.87,227.02,53362.0,219.6078,219.898,219.482,219.6271,53362.0
2021-03-05 10:05:00,227.01,227.11,226.81,226.94,27611.0,219.6175,219.7142,219.424,219.5497,27611.0
2021-03-05 10:10:00,226.99,227.0,226.21,226.22,10559.0,219.5981,219.6078,218.8435,218.8532,10559.0
2021-03-05 10:15:00,226.37,226.9,226.0,226.89,7063.0,218.9983,219.511,218.6404,219.5014,7063.0
2021-03-05 10:20:00,226.88,227.0,226.71,226.88,4355.0,219.4917,219.6078,219.3272,219.4917,4355.0
2021-03-05 10:25:00,227.0,227.25,226.44,226.85,10872.0,219.6078,219.8496,219.066,219.4627,10872.0
2021-03-05 10:30:00,226.66,227.0,226.5,227.0,4615.0,219.2789,219.6078,219.1241,219.6078,4615.0
2021-03-05 10:35:00,226.98,227.14,226.64,226.64,3924.0,219.5884,219.7432,219.2595,219.2595,3924.0
2021-03-05 10:40:00,226.6,226.78,226.49,226.49,1815.0,219.2208,219.395,219.1144,219.1144,1815.0
2021-03-05 10:45:00,226.34,226.8,226.34,226.79,2786.0,218.9693,219.4143,218.9693,219.4046,2786.0
2021-03-05 10:50:00,226.6,227.0,226.29,226.38,7201.0,219.2208,219.6078,218.9209,219.008,7201.0
2021-03-05 10:55:00,226.22,226.24,225.67,226.0,3642.0,218.8532,218.8725,218.3211,218.6404,3642.0
2021-03-05 11:00:00,225.82,226.12,225.79,226.1,3909.0,218.4662,218.7564,218.4372,218.7371,3909.0
2021-03-05 11:05:00,225.89,226.44,225.86,226.33,4148.0,218.5339,219.066,218.5049,218.9596,4148.0
2021-03-05 11:10:00,226.4,226.71,226.36,226.54,3346.0,219.0273,219.3272,218.9886,219.1628,3346.0
2021-03-05 11:15:00,226.61,226.95,226.46,226.88,7478.0,219.2305,219.5594,219.0854,219.4917,7478.0
2021-03-05 11:20:00,226.79,227.08,226.78,226.87,13323.0,219.4046,219.6852,219.395,219.482,13323.0
2021-03-05 11:25:00,226.9,227.0,226.84,226.87,9565.0,219.511,219.6078,219.453,219.482,9565.0
2021-03-05 11:30:00,227.0,227.24,226.86,227.0,10794.0,219.6078,219.84,219.4723,219.6078,10794.0
2021-03-05 11:35:00,226.99,227.02,226.8,226.87,26392.0,219.5981,219.6271,219.4143,219.482,26392.0
2021-03-05 11:40:00,226.92,227.11,226.79,227.1,12383.0,219.5304,219.7142,219.4046,219.7045,12383.0
2021-03-05 11:45:00,227.11,227.3,227.05,227.06,10421.0,219.7142,219.898,219.6562,219.6658,10421.0
2021-03-05 11:50:00,227.01,227.14,226.9,226.95,7100.0,219.6175,219.7432,219.511,219.5594,7100.0
2021-03-05 11:55:00,227.04,227.94,226.94,227.94,21019.0,219.6465,220.5172,219.5497,220.5172,21019.0
2021-03-05 12:00:00,227.84,227.93,227.58,227.73,10731.0,220.4204,220.5075,220.1689,220.314,10731.0
2021-03-05 12:05:00,227.8,227.81,227.5,227.63,10472.0,220.3817,220.3914,220.0915,220.2173,10472.0
2021-03-05 12:10:00,227.7,227.87,227.64,227.78,18731.0,220.285,220.4495,220.2269,220.3624,18731.0
2021-03-05 12:15:00,227.78,229.02,227.68,229.02,13184.0,220.3624,221.562,220.2656,221.562,13184.0
2021-03-05 12:20:00,229.0,229.64,228.85,229.51,20250.0,221.5427,222.1618,221.3975,222.0361,20250.0
2021-03-05 12:25:00,229.52,230.09,229.42,229.73,10617.0,222.0457,222.5972,221.949,222.2489,10617.0
2021-03-05 12:30:00,229.78,229.96,229.73,229.76,4796.0,222.2973,222.4714,222.2489,222.2779,4796.0
2021-03-05 12:35:00,229.69,229.75,229.58,229.71,4679.0,222.2102,222.2682,222.1038,222.2295,4679.0
2021-03-05 12:40:00,229.83,229.92,229.68,229.86,6079.0,222.3456,222.4327,222.2005,222.3747,6079.0
2021-03-05 12:45:00,229.83,230.42,229.81,230.34,6511.0,222.3456,222.9164,222.3263,222.839,6511.0
2021-03-05 12:50:00,230.39,230.39,229.89,229.93,4387.0,222.8874,222.8874,222.4037,222.4424,4387.0
2021-03-05 12:55:00,230.01,230.27,229.7,229.73,3604.0,222.5198,222.7713,222.2199,222.2489,3604.0
2021-03-05 13:00:00,229.73,229.94,229.42,229.47,5285.0,222.2489,222.452,221.949,221.9974,5285.0
2021-03-05 13:05:00,229.48,230.03,229.48,230.02,5239.0,222.007,222.5391,222.007,222.5294,5239.0
2021-03-05 13:10:00,230.01,230.01,229.7,229.94,3300.0,222.5198,222.5198,222.2199,222.452,3300.0
2021-03-05 13:15:00,229.9,230.09,229.82,229.96,12547.0,222.4134,222.5972,222.336,222.4714,12547.0
2021-03-05 13:20:00,230.0,230.13,230.0,230.01,7851.0,222.5101,222.6359,222.5101,222.5198,7851.0
2021-03-05 13:25:00,230.08,230.14,229.88,230.03,6276.0,222.5875,222.6455,222.394,222.5391,6276.0
2021-03-05 13:30:00,230.01,230.46,230.01,230.46,3175.0,222.5198,222.9551,222.5198,222.9551,3175.0
2021-03-05 13:35:00,230.55,230.98,230.49,230.67,10333.0,223.0422,223.4582,222.9841,223.1583,10333.0
2021-03-05 13:40:00,230.73,231.04,230.6,230.97,5038.0,223.2163,223.5162,223.0906,223.4485,5038.0
2021-03-05 13:45:00,231.03,231.16,230.8,231.02,3780.0,223.5066,223.6323,223.284,223.4969,3780.0
2021-03-05 13:50:00,230.93,231.33,230.56,230.67,8702.0,223.4098,223.7968,223.0519,223.1583,8702.0
2021-03-05 13:55:00,230.57,230.99,230.56,230.92,2374.0,223.0615,223.4679,223.0519,223.4001,2374.0
2021-03-05 14:00:00,231.05,231.06,230.71,230.71,3604.0,223.5259,223.5356,223.197,223.197,3604.0
2021-03-05 14:05:00,230.85,230.92,230.56,230.56,3220.0,223.3324,223.4001,223.0519,223.0519,3220.0
2021-03-05 14:10:00,230.67,230.68,230.43,230.67,5336.0,223.1583,223.168,222.9261,223.1583,5336.0
2021-03-05 14:15:00,230.81,231.0,230.55,230.56,5112.0,223.2937,223.4775,223.0422,223.0519,5112.0
2021-03-05 14:20:00,230.69,231.14,230.53,231.14,3592.0,223.1776,223.613,223.0228,223.613,3592.0
2021-03-05 14:25:00,231.04,231.18,230.86,231.18,10064.0,223.5162,223.6517,223.3421,223.6517,10064.0
2021-03-05 14:30:00,231.23,231.65,231.21,231.58,5005.0,223.7,224.1064,223.6807,224.0386,5005.0
2021-03-05 14:35:00,231.5,231.88,231.5,231.85,4008.0,223.9612,224.3289,223.9612,224.2999,4008.0
2021-03-05 14:40:00,231.93,231.97,231.43,231.52,4839.0,224.3772,224.4159,223.8935,223.9806,4839.0
2021-03-05 14:45:00,231.7,231.78,231.59,231.69,3150.0,224.1547,224.2321,224.0483,224.1451,3150.0
2021-03-05 14:50:00,231.58,231.79,231.34,231.62,6225.0,224.0386,224.2418,223.8065,224.0773,6225.0
2021-03-05 14:55:00,231.64,231.99,231.63,231.81,3472.0,224.0967,224.4353,224.087,224.2612,3472.0
2021-03-05 15:00:00,231.91,232.03,231.78,231.94,5312.0,224.3579,224.474,224.2321,224.3869,5312.0
2021-03-05 15:05:00,231.94,232.11,231.83,231.83,4236.0,224.3869,224.5514,224.2805,224.2805,4236.0
2021-03-05 15:10:00,231.75,231.8,231.29,231.53,9900.0,224.2031,224.2515,223.7581,223.9903,9900.0
2021-03-05 15:15:00,231.59,231.8,231.32,231.56,3301.0,224.0483,224.2515,223.7871,224.0193,3301.0
2021-03-05 15:20:00,231.51,231.78,231.46,231.65,8147.0,223.9709,224.2321,223.9226,224.1064,8147.0
2021-03-05 15:25:00,231.6,231.78,231.41,231.62,4474.0,224.058,224.2321,223.8742,224.0773,4474.0
2021-03-05 15:30:00,231.67,232.04,231.67,231.89,5238.0,224.1257,224.4837,224.1257,224.3385,5238.0
2021-03-05 15:35:00,231.94,232.42,231.94,232.37,6303.0,224.3869,224.8513,224.3869,224.8029,6303.0
2021-03-05 15:40:00,232.29,232.48,232.11,232.47,10266.0,224.7255,224.9093,224.5514,224.8997,10266.0
2021-03-05 15:45:00,232.52,232.55,232.18,232.28,20843.0,224.948,224.9771,224.6191,224.7158,20843.0
2021-03-05 15:50:00,232.49,233.01,232.44,232.81,19803.0,224.919,225.4221,224.8706,225.2286,19803.0
2021-03-05 15:55:00,232.81,232.92,232.34,232.73,56911.0,225.2286,225.335,224.7739,225.1512,56911.0
2021-03-08 09:30:00,233.55,233.97,232.1,232.89,16383.0,225.9445,226.3508,224.5417,225.306,16383.0
2021-03-08 09:35:00,232.89,233.42,232.84,233.42,5859.0,225.306,225.8187,225.2576,225.8187,5859.0
2021-03-08 09:40:00,233.44,233.57,232.69,232.88,5148.0,225.8381,225.9638,225.1125,225.2963,5148.0
2021-03-08 09:45:00,232.81,233.26,232.47,233.26,8432.0,225.2286,225.6639,224.8997,225.6639,8432.0
2021-03-08 09:50:00,233.34,233.81,233.3,233.46,8960.0,225.7413,226.196,225.7026,225.8574,8960.0
2021-03-08 09:55:00,233.59,233.85,232.59,232.63,8813.0,225.9832,226.2347,225.0158,225.0544,8813.0
2021-03-08 10:00:00,232.94,233.34,232.61,232.98,10672.0,225.3544,225.7413,225.0351,225.3931,10672.0
2021-03-08 10:05:00,233.18,233.62,233.12,233.39,8856.0,225.5865,226.0122,225.5285,225.7897,8856.0
2021-03-08 10:10:00,233.39,233.57,232.82,233.52,8861.0,225.7897,225.9638,225.2383,225.9155,8861.0
2021-03-08 10:15:00,233.56,233.85,233.48,233.74,5185.0,225.9542,226.2347,225.8768,226.1283,5185.0
2021-03-08 10:20:00,233.86,233.95,233.57,233.69,5891.0,226.2444,226.3315,225.9638,226.0799,5891.0
2021-03-08 10:25:00,233.67,234.39,233.63,234.24,8695.0,226.0606,226.7571,226.0219,226.612,8695.0
2021-03-08 10:30:00,234.33,234.55,234.16,234.44,4828.0,226.6991,226.9119,226.5346,226.8055,4828.0
2021-03-08 10:35:00,234.33,234.51,234.13,234.51,4000.0,226.6991,226.8732,226.5056,226.8732,4000.0
2021-03-08 10:40:00,234.4,234.53,233.91,234.24,12478.0,226.7668,226.8926,226.2928,226.612,12478.0
2021-03-08 10:45:00,234.25,234.3,234.01,234.14,3901.0,226.6217,226.6701,226.3895,226.5153,3901.0
2021-03-08 10:50:00,234.05,234.82,233.97,234.66,6955.0,226.4282,227.1731,226.3508,227.0183,6955.0
2021-03-08 10:55:00,234.57,235.0,234.57,234.9,8079.0,226.9313,227.3473,226.9313,227.2505,8079.0
2021-03-08 11:00:00,234.72,234.92,234.14,234.22,9526.0,227.0764,227.2699,226.5153,226.5927,9526.0
2021-03-08 11:05:00,234.17,234.36,233.73,233.86,10732.0,226.5443,226.7281,226.1186,226.2444,10732.0
2021-03-08 11:10:00,233.89,233.93,233.27,233.33,12066.0,226.2734,226.3121,225.6736,225.7317,12066.0
2021-03-08 11:15:00,233.33,233.38,232.95,233.25,15311.0,225.7317,225.78,225.364,225.6543,15311.0
2021-03-08 11:20:00,233.17,233.19,232.67,232.94,6277.0,225.5769,225.5962,225.0931,225.3544,6277.0
2021-03-08 11:25:00,233.0,233.49,232.92,233.49,15650.0,225.4124,225.8864,225.335,225.8864,15650.0
2021-03-08 11:30:00,233.42,233.46,232.46,232.95,9955.0,225.8187,225.8574,224.89,225.364,9955.0
2021-03-08 11:35:00,233.11,233.22,232.82,232.85,9631.0,225.5188,225.6252,225.2383,225.2673,9631.0
2021-03-08 11:40:00,232.81,233.12,232.5,232.59,15877.0,225.2286,225.5285,224.9287,225.0158,15877.0
2021-03-08 11:45:00,232.44,233.01,232.44,232.86,9413.0,224.8706,225.4221,224.8706,225.277,9413.0
2021-03-08 11:50:00,233.05,233.16,232.94,232.96,9289.0,225.4608,225.5672,225.3544,225.3737,9289.0
2021-03-08 11:55:00,232.89,232.9,232.23,232.23,8702.0,225.306,225.3157,224.6675,224.6675,8702.0
2021-03-08 12:00:00,232.31,232.37,231.97,231.97,4801.0,224.7449,224.8029,224.4159,224.4159,4801.0
2021-03-08 12:05:00,232.0,232.34,231.87,232.32,8767.0,224.445,224.7739,224.3192,224.7545,8767.0
2021-03-08 12:10:00,232.31,232.84,232.2,232.71,4596.0,224.7449,225.2576,224.6385,225.1318,4596.0
2021-03-08 12:15:00,232.73,233.15,232.56,232.56,7131.0,225.1512,225.5575,224.9867,224.9867,7131.0
2021-03-08 12:20:00,232.6,233.17,232.58,233.02,9170.0,225.0254,225.5769,225.0061,225.4317,9170.0
2021-03-08 12:25:00,233.02,233.1,232.94,233.01,8540.0,225.4317,225.5091,225.3544,225.4221,8540.0
2021-03-08 12:30:00,233.12,233.58,232.98,233.51,12949.0,225.5285,225.9735,225.3931,225.9058,12949.0
2021-03-08 12:35:00,233.57,233.8,233.49,233.65,6362.0,225.9638,226.1863,225.8864,226.0412,6362.0
2021-03-08 12:40:00,233.56,233.62,233.35,233.39,12045.0,225.9542,226.0122,225.751,225.7897,12045.0
2021-03-08 12:45:00,233.27,233.5,233.27,233.42,13700.0,225.6736,225.8961,225.6736,225.8187,13700.0
2021-03-08 12:50:00,233.36,233.73,233.36,233.7,5285.0,225.7607,226.1186,225.7607,226.0896,5285.0
2021-03-08 12:55:00,233.73,233.91,233.63,233.74,7452.0,226.1186,226.2928,226.0219,226.1283,7452.0
2021-03-08 13:00:00,233.71,233.98,233.69,233.98,8633.0,226.0993,226.3605,226.0799,226.3605,8633.0
2021-03-08 13:05:00,234.0,234.37,234.0,234.31,11674.0,226.3798,226.7378,226.3798,226.6797,11674.0
2021-03-08 13:10:00,234.35,234.45,234.03,234.09,33073.0,226.7184,226.8152,226.4089,226.4669,33073.0
2021-03-08 13:15:00,234.09,234.15,233.87,233.89,28484.0,226.4669,226.525,226.2541,226.2734,28484.0
2021-03-08 13:20:00,234.0,234.04,233.8,233.84,2201.0,226.3798,226.4185,226.1863,226.225,2201.0
2021-03-08 13:25:00,233.84,233.84,233.49,233.5,5271.0,226.225,226.225,225.8864,225.8961,5271.0
2021-03-08 13:30:00,233.56,233.6,233.33,233.45,2700.0,225.9542,225.9929,225.7317,225.8477,2700.0
2021-03-08 13:35:00,233.38,233.63,233.34,233.43,13972.0,225.78,226.0219,225.7413,225.8284,13972.0
2021-03-08 13:40:00,233.23,233.36,233.21,233.29,11298.0,225.6349,225.7607,225.6156,225.693,11298.0
2021-03-08 13:45:00,233.18,233.59,233.17,233.4,14791.0,225.5865,225.9832,225.5769,225.7994,14791.0
2021-03-08 13:50:00,233.43,233.46,233.0,233.03,12113.0,225.8284,225.8574,225.4124,225.4414,12113.0
2021-03-08 13:55:00,232.98,233.74,232.98,233.31,39906.0,225.3931,226.1283,225.3931,225.7123,39906.0
2021-03-08 14:00:00,233.25,233.45,232.93,233.0,12240.0,225.6543,225.8477,225.3447,225.4124,12240.0
2021-03-08 14:05:00,232.92,233.34,232.9,233.18,12047.0,225.335,225.7413,225.3157,225.5865,12047.0
2021-03-08 14:10:00,233.13,233.47,233.01,233.33,9793.0,225.5382,225.8671,225.4221,225.7317,9793.0
2021-03-08 14:15:00,233.33,233.66,233.14,233.22,10000.0,225.7317,226.0509,225.5478,225.6252,10000.0
2021-03-08 14:20:00,233.13,233.28,232.87,232.87,12443.0,225.5382,225.6833,225.2866,225.2866,12443.0
2021-03-08 14:25:00,232.83,233.06,232.64,232.75,5218.0,225.2479,225.4704,225.0641,225.1705,5218.0
2021-03-08 14:30:00,232.68,232.72,232.19,232.26,5417.0,225.1028,225.1415,224.6288,224.6965,5417.0
2021-03-08 14:35:00,232.24,232.65,232.23,232.32,4603.0,224.6771,225.0738,224.6675,224.7545,4603.0
2021-03-08 14:40:00,232.18,232.26,231.62,231.68,4165.0,224.6191,224.6965,224.0773,224.1354,4165.0
2021-03-08 14:45:00,231.76,231.76,231.54,231.54,4910.0,224.2128,224.2128,223.9999,223.9999,4910.0
2021-03-08 14:50:00,231.54,232.14,231.54,232.14,5125.0,223.9999,224.5804,223.9999,224.5804,5125.0
2021-03-08 14:55:00,232.22,232.26,231.94,232.03,7936.0,224.6578,224.6965,224.3869,224.474,7936.0
2021-03-08 15:00:00,231.99,232.04,231.1,231.34,9851.0,224.4353,224.4837,223.5743,223.8065,9851.0
2021-03-08 15:05:00,231.22,231.36,230.97,231.11,7785.0,223.6904,223.8258,223.4485,223.5839,7785.0
2021-03-08 15:10:00,231.18,231.19,230.98,231.11,6100.0,223.6517,223.6613,223.4582,223.5839,6100.0
2021-03-08 15:15:00,231.07,231.15,230.56,230.69,7545.0,223.5453,223.6226,223.0519,223.1776,7545.0
2021-03-08 15:20:00,230.73,231.08,230.63,230.74,10105.0,223.2163,223.5549,223.1196,223.226,10105.0
2021-03-08 15:25:00,230.79,230.87,230.47,230.47,12066.0,223.2744,223.3518,222.9648,222.9648,12066.0
2021-03-08 15:30:00,230.53,231.15,230.44,231.03,7657.0,223.0228,223.6226,222.9358,223.5066,7657.0
2021-03-08 15:35:00,231.02,231.11,230.85,230.88,9485.0,223.4969,223.5839,223.3324,223.3614,9485.0
2021-03-08 15:40:00,230.91,230.98,230.62,230.67,14494.0,223.3905,223.4582,223.1099,223.1583,14494.0
2021-03-08 15:45:00,230.61,230.78,230.25,230.32,16437.0,223.1002,223.2647,222.752,222.8197,16437.0
2021-03-08 15:50:00,230.38,230.96,230.35,230.46,19041.0,222.8777,223.4388,222.8487,222.9551,19041.0
2021-03-08 15:55:00,230.4,230.45,229.89,230.13,86973.0,222.8971,222.9454,222.4037,222.6359,86973.0
2021-03-09 09:30:00,230.31,230.65,229.95,230.5,17037.0,222.81,223.1389,222.4617,222.9938,17037.0
2021-03-09 09:35:00,230.38,230.55,230.0,230.3,9284.0,222.8777,223.0422,222.5101,222.8003,9284.0
2021-03-09 09:40:00,230.26,230.47,229.93,230.43,9598.0,222.7616,222.9648,222.4424,222.9261,9598.0
2021-03-09 09:45:00,230.43,231.26,230.33,230.43,8704.0,222.9261,223.7291,222.8293,222.9261,8704.0
2021-03-09 09:50:00,230.33,231.39,230.26,230.48,6856.0,222.8293,223.8548,222.7616,222.9745,6856.0
2021-03-09 09:55:00,230.48,231.09,230.28,231.03,10143.0,222.9745,223.5646,222.781,223.5066,10143.0
2021-03-09 10:00:00,230.95,232.4,230.88,231.89,11108.0,223.4292,224.8319,223.3614,224.3385,11108.0
2021-03-09 10:05:00,231.97,233.05,231.93,232.44,26554.0,224.4159,225.4608,224.3772,224.8706,26554.0
2021-03-09 10:10:00,232.31,232.63,231.73,231.73,4917.0,224.7449,225.0544,224.1838,224.1838,4917.0
2021-03-09 10:15:00,231.73,232.28,231.67,231.94,13363.0,224.1838,224.7158,224.1257,224.3869,13363.0
2021-03-09 10:20:00,231.97,232.01,231.48,231.55,9884.0,224.4159,224.4546,223.9419,224.0096,9884.0
2021-03-09 10:25:00,231.6,231.62,230.66,231.4,8959.0,224.058,224.0773,223.1486,223.8645,8959.0
2021-03-09 10:30:00,231.28,231.65,230.99,231.49,10194.0,223.7484,224.1064,223.4679,223.9516,10194.0
2021-03-09 10:35:00,231.54,231.55,231.04,231.34,12382.0,223.9999,224.0096,223.5162,223.8065,12382.0
2021-03-09 10:40:00,231.29,231.5,231.0,231.02,11034.0,223.7581,223.9612,223.4775,223.4969,11034.0
2021-03-09 10:45:00,231.12,231.97,231.12,231.69,13132.0,223.5936,224.4159,223.5936,224.1451,13132.0
2021-03-09 10:50:00,231.71,232.69,231.69,232.44,21260.0,224.1644,225.1125,224.1451,224.8706,21260.0
2021-03-09 10:55:00,232.3,232.98,232.09,232.68,20897.0,224.7352,225.3931,224.532,225.1028,20897.0
2021-03-09 11:00:00,232.74,232.83,232.28,232.54,13733.0,225.1609,225.2479,224.7158,224.9674,13733.0
2021-03-09 11:05:00,232.55,232.94,232.39,232.86,21780.0,224.9771,225.3544,224.8223,225.277,21780.0
2021-03-09 11:10:00,232.82,233.0,232.33,232.42,19432.0,225.2383,225.4124,224.7642,224.8513,19432.0
2021-03-09 11:15:00,232.42,232.52,231.85,232.27,55611.0,224.8513,224.948,224.2999,224.7062,55611.0
2021-03-09 11:20:00,232.33,232.59,232.17,232.22,12938.0,224.7642,225.0158,224.6094,224.6578,12938.0
2021-03-09 11:25:00,232.22,232.3,231.7,231.91,12439.0,224.6578,224.7352,224.1547,224.3579,12439.0
2021-03-09 11:30:00,231.91,231.95,231.34,231.5,16086.0,224.3579,224.3966,223.8065,223.9612,16086.0
2021-03-09 11:35:00,231.51,231.64,231.11,231.22,23414.0,223.9709,224.0967,223.5839,223.6904,23414.0
2021-03-09 11:40:00,231.23,231.25,231.08,231.08,19957.0,223.7,223.7194,223.5549,223.5549,19957.0
2021-03-09 11:45:00,231.08,232.22,231.01,232.14,11314.0,223.5549,224.6578,223.4872,224.5804,11314.0
2021-03-09 11:50:00,232.14,233.01,232.1,232.83,6751.0,224.5804,225.4221,224.5417,225.2479,6751.0
2021-03-09 11:55:00,232.7,232.95,232.67,232.81,6645.0,225.1222,225.364,225.0931,225.2286,6645.0
2021-03-09 12:00:00,232.79,233.39,232.77,233.06,5210.0,225.2092,225.7897,225.1899,225.4704,5210.0
2021-03-09 12:05:00,233.23,233.45,233.14,233.2,8988.0,225.6349,225.8477,225.5478,225.6059,8988.0
2021-03-09 12:10:00,233.12,233.18,232.63,232.64,11636.0,225.5285,225.5865,225.0544,225.0641,11636.0
2021-03-09 12:15:00,232.65,232.77,232.46,232.69,4727.0,225.0738,225.1899,224.89,225.1125,4727.0
2021-03-09 12:20:00,232.7,232.96,232.69,232.87,5819.0,225.1222,225.3737,225.1125,225.2866,5819.0
2021-03-09 12:25:00,232.9,233.01,232.63,232.7,6330.0,225.3157,225.4221,225.0544,225.1222,6330.0
2021-03-09 12:30:00,232.76,232.92,232.56,232.56,4365.0,225.1802,225.335,224.9867,224.9867,4365.0
2021-03-09 12:35:00,232.56,232.62,232.41,232.49,4226.0,224.9867,225.0448,224.8416,224.919,4226.0
2021-03-09 12:40:00,232.5,232.82,232.49,232.64,2991.0,224.9287,225.2383,224.919,225.0641,2991.0
2021-03-09 12:45:00,232.6,232.65,232.51,232.59,5159.0,225.0254,225.0738,224.9384,225.0158,5159.0
2021-03-09 12:50:00,232.58,232.64,232.45,232.53,7897.0,225.0061,225.0641,224.8803,224.9577,7897.0
2021-03-09 12:55:00,232.58,232.58,232.27,232.34,2102.0,225.0061,225.0061,224.7062,224.7739,2102.0
2021-03-09 13:00:00,232.34,232.68,232.28,232.68,5277.0,224.7739,225.1028,224.7158,225.1028,5277.0
2021-03-09 13:05:00,232.64,232.83,232.54,232.83,5603.0,225.0641,225.2479,224.9674,225.2479,5603.0
2021-03-09 13:10:00,232.76,232.77,232.61,232.7,5471.0,225.1802,225.1899,225.0351,225.1222,5471.0
2021-03-09 13:15:00,232.64,232.66,232.35,232.47,7136.0,225.0641,225.0835,224.7836,224.8997,7136.0
2021-03-09 13:20:00,232.47,232.71,232.46,232.71,2300.0,224.8997,225.1318,224.89,225.1318,2300.0
2021-03-09 13:25:00,232.64,232.77,232.51,232.69,4594.0,225.0641,225.1899,224.9384,225.1125,4594.0
2021-03-09 13:30:00,232.77,232.8,232.47,232.48,6801.0,225.1899,225.2189,224.8997,224.9093,6801.0
2021-03-09 13:35:00,232.47,232.51,232.19,232.51,6586.0,224.8997,224.9384,224.6288,224.9384,6586.0
2021-03-09 13:40:00,232.51,232.6,232.4,232.6,5165.0,224.9384,225.0254,224.8319,225.0254,5165.0
2021-03-09 13:45:00,232.55,232.59,232.41,232.46,5180.0,224.9771,225.0158,224.8416,224.89,5180.0
2021-03-09 13:50:00,232.45,232.66,232.41,232.53,3480.0,224.8803,225.0835,224.8416,224.9577,3480.0
2021-03-09 13:55:00,232.55,232.61,232.5,232.57,4558.0,224.9771,225.0351,224.9287,224.9964,4558.0
2021-03-09 14:00:00,232.53,233.05,232.53,232.8,7665.0,224.9577,225.4608,224.9577,225.2189,7665.0
2021-03-09 14:05:00,232.81,232.82,232.59,232.68,3321.0,225.2286,225.2383,225.0158,225.1028,3321.0
2021-03-09 14:10:00,232.75,232.81,232.7,232.78,3314.0,225.1705,225.2286,225.1222,225.1996,3314.0
2021-03-09 14:15:00,232.76,232.82,232.48,232.48,3703.0,225.1802,225.2383,224.9093,224.9093,3703.0
2021-03-09 14:20:00,232.51,232.56,232.49,232.5,7060.0,224.9384,224.9867,224.919,224.9287,7060.0
2021-03-09 14:25:00,232.47,232.54,232.4,232.52,5526.0,224.8997,224.9674,224.8319,224.948,5526.0
2021-03-09 14:30:00,232.55,232.79,232.55,232.79,5126.0,224.9771,225.2092,224.9771,225.2092,5126.0
2021-03-09 14:35:00,232.78,232.78,232.49,232.56,4549.0,225.1996,225.1996,224.919,224.9867,4549.0
2021-03-09 14:40:00,232.57,232.73,232.52,232.54,5581.0,224.9964,225.1512,224.948,224.9674,5581.0
2021-03-09 14:45:00,232.52,232.67,232.52,232.55,9663.0,224.948,225.0931,224.948,224.9771,9663.0
2021-03-09 14:50:00,232.62,232.67,232.55,232.55,6799.0,225.0448,225.0931,224.9771,224.9771,6799.0
2021-03-09 14:55:00,232.52,232.53,232.32,232.47,10603.0,224.948,224.9577,224.7545,224.8997,10603.0
2021-03-09 15:00:00,232.48,232.48,232.26,232.4,4612.0,224.9093,224.9093,224.6965,224.8319,4612.0
2021-03-09 15:05:00,232.52,232.62,232.42,232.48,8844.0,224.948,225.0448,224.8513,224.9093,8844.0
2021-03-09 15:10:00,232.48,232.81,232.48,232.63,13340.0,224.9093,225.2286,224.9093,225.0544,13340.0
2021-03-09 15:15:00,232.63,233.27,232.63,233.12,5900.0,225.0544,225.6736,225.0544,225.5285,5900.0
2021-03-09 15:20:00,232.98,233.16,232.78,233.15,12223.0,225.3931,225.5672,225.1996,225.5575,12223.0
2021-03-09 15:25:00,233.13,233.58,233.13,233.39,11420.0,225.5382,225.9735,225.5382,225.7897,11420.0
2021-03-09 15:30:00,233.44,233.44,232.77,232.83,5181.0,225.8381,225.8381,225.1899,225.2479,5181.0
2021-03-09 15:35:00,232.82,232.88,232.6,232.65,7604.0,225.2383,225.2963,225.0254,225.0738,7604.0
2021-03-09 15:40:00,232.72,232.72,232.12,232.21,19526.0,225.1415,225.1415,224.5611,224.6481,19526.0
2021-03-09 15:45:00,232.16,232.37,231.91,232.22,12429.0,224.5998,224.8029,224.3579,224.6578,12429.0
2021-03-09 15:50:00,232.03,232.19,231.22,231.7,31910.0,224.474,224.6288,223.6904,224.1547,31910.0
2021-03-09 15:55:00,231.7,231.79,231.22,231.51,60618.0,224.1547,224.2418,223.6904,223.9709,60618.0
2021-03-10 09:30:00,231.32,232.21,230.11,230.53,27576.0,223.7871,224.6481,222.6165,223.0228,27576.0
2021-03-10 09:35:00,230.46,230.83,230.2,230.67,14678.0,222.9551,223.3131,222.7036,223.1583,14678.0
2021-03-10 09:40:00,230.52,230.71,230.04,230.14,10251.0,223.0132,223.197,222.5488,222.6455,10251.0
2021-03-10 09:45:00,230.2,230.32,229.74,230.04,10101.0,222.7036,222.8197,222.2586,222.5488,10101.0
2021-03-10 09:50:00,230.12,231.42,230.12,231.28,7498.0,222.6262,223.8839,222.6262,223.7484,7498.0
2021-03-10 09:55:00,231.16,231.44,230.84,231.33,18335.0,223.6323,223.9032,223.3227,223.7968,18335.0
2021-03-10 10:00:00,231.38,231.48,230.76,230.77,18610.0,223.8452,223.9419,223.2453,223.255,18610.0
2021-03-10 10:05:00,230.78,230.95,230.46,230.89,10363.0,223.2647,223.4292,222.9551,223.3711,10363.0
2021-03-10 10:10:00,230.86,230.89,229.86,229.87,7871.0,223.3421,223.3711,222.3747,222.3843,7871.0
2021-03-10 10:15:00,229.92,230.13,229.74,229.99,8350.0,222.4327,222.6359,222.2586,222.5004,8350.0
2021-03-10 10:20:00,229.83,230.15,229.83,230.15,10095.0,222.3456,222.6552,222.3456,222.6552,10095.0
2021-03-10 10:25:00,230.18,230.72,230.18,230.62,5976.0,222.6842,223.2066,222.6842,223.1099,5976.0
2021-03-10 10:30:00,230.73,230.73,229.96,229.96,1797.0,223.2163,223.2163,222.4714,222.4714,1797.0
2021-03-10 10:35:00,230.01,230.25,229.98,230.25,2808.0,222.5198,222.752,222.4907,222.752,2808.0
2021-03-10 10:40:00,230.27,230.78,230.21,230.78,3481.0,222.7713,223.2647,222.7133,223.2647,3481.0
2021-03-10 10:45:00,230.78,231.09,230.67,231.02,8418.0,223.2647,223.5646,223.1583,223.4969,8418.0
2021-03-10 10:50:00,230.94,231.03,230.55,230.68,5237.0,223.4195,223.5066,223.0422,223.168,5237.0
2021-03-10 10:55:00,230.7,230.9,230.02,230.44,26334.0,223.1873,223.3808,222.5294,222.9358,26334.0
2021-03-10 11:00:00,230.49,230.92,230.48,230.8,3094.0,222.9841,223.4001,222.9745,223.284,3094.0
2021-03-10 11:05:00,230.72,231.23,230.7,231.09,4775.0,223.2066,223.7,223.1873,223.5646,4775.0
2021-03-10 11:10:00,231.15,231.56,231.13,231.55,1798.0,223.6226,224.0193,223.6033,224.0096,1798.0
2021-03-10 11:15:00,231.67,232.19,231.56,232.12,8403.0,224.1257,224.6288,224.0193,224.5611,8403.0
2021-03-10 11:20:00,232.05,232.15,231.66,231.72,7051.0,224.4933,224.5901,224.116,224.1741,7051.0
2021-03-10 11:25:00,231.7,231.93,231.55,231.64,9709.0,224.1547,224.3772,224.0096,224.0967,9709.0
2021-03-10 11:30:00,231.56,231.86,231.56,231.86,8458.0,224.0193,224.3095,224.0193,224.3095,8458.0
2021-03-10 11:35:00,231.74,232.03,231.73,231.99,4120.0,224.1934,224.474,224.1838,224.4353,4120.0
2021-03-10 11:40:00,232.16,232.19,231.9,231.96,7369.0,224.5998,224.6288,224.3482,224.4063,7369.0
2021-03-10 11:45:00,231.85,232.04,231.82,232.0,3968.0,224.2999,224.4837,224.2708,224.445,3968.0
2021-03-10 11:50:00,232.02,232.16,231.85,231.85,22250.0,224.4643,224.5998,224.2999,224.2999,22250.0
2021-03-10 11:55:00,231.79,231.88,231.38,231.39,1998.0,224.2418,224.3289,223.8452,223.8548,1998.0
2021-03-10 12:00:00,231.59,231.65,231.42,231.42,5525.0,224.0483,224.1064,223.8839,223.8839,5525.0
2021-03-10 12:05:00,231.36,231.43,231.27,231.31,2600.0,223.8258,223.8935,223.7387,223.7774,2600.0
2021-03-10 12:10:00,231.27,231.66,231.25,231.56,4300.0,223.7387,224.116,223.7194,224.0193,4300.0
2021-03-10 12:15:00,231.54,231.64,231.15,231.33,9261.0,223.9999,224.0967,223.6226,223.7968,9261.0
2021-03-10 12:20:00,231.12,231.17,230.86,231.17,8350.0,223.5936,223.642,223.3421,223.642,8350.0
2021-03-10 12:25:00,231.13,231.13,230.88,230.88,4898.0,223.6033,223.6033,223.3614,223.3614,4898.0
2021-03-10 12:30:00,230.89,231.14,230.7,230.76,12752.0,223.3711,223.613,223.1873,223.2453,12752.0
2021-03-10 12:35:00,231.0,231.13,230.83,230.86,10556.0,223.4775,223.6033,223.3131,223.3421,10556.0
2021-03-10 12:40:00,230.8,231.12,230.8,231.02,5408.0,223.284,223.5936,223.284,223.4969,5408.0
2021-03-10 12:45:00,231.03,231.12,230.91,231.05,4901.0,223.5066,223.5936,223.3905,223.5259,4901.0
2021-03-10 12:50:00,231.14,231.16,230.95,231.08,4551.0,223.613,223.6323,223.4292,223.5549,4551.0
2021-03-10 12:55:00,231.0,231.02,230.89,231.02,1565.0,223.4775,223.4969,223.3711,223.4969,1565.0
2021-03-10 13:00:00,230.93,231.12,230.42,230.91,5920.0,223.4098,223.5936,222.9164,223.3905,5920.0
2021-03-10 13:05:00,230.84,231.29,230.8,231.12,5845.0,223.3227,223.7581,223.284,223.5936,5845.0
2021-03-10 13:10:00,231.12,231.21,231.02,231.05,11074.0,223.5936,223.6807,223.4969,223.5259,11074.0
2021-03-10 13:15:00,231.05,231.05,230.69,230.78,4492.0,223.5259,223.5259,223.1776,223.2647,4492.0
2021-03-10 13:20:00,230.9,231.1,230.85,230.94,5904.0,223.3808,223.5743,223.3324,223.4195,5904.0
2021-03-10 13:25:00,231.02,231.04,230.78,231.01,7079.0,223.4969,223.5162,223.2647,223.4872,7079.0
2021-03-10 13:30:00,231.0,231.08,230.73,230.74,2538.0,223.4775,223.5549,223.2163,223.226,2538.0
2021-03-10 13:35:00,230.87,231.0,230.64,230.88,6960.0,223.3518,223.4775,223.1293,223.3614,6960.0
2021-03-10 13:40:00,231.02,231.1,230.85,230.85,5651.0,223.4969,223.5743,223.3324,223.3324,5651.0
2021-03-10 13:45:00,230.97,230.97,230.79,230.94,12072.0,223.4485,223.4485,223.2744,223.4195,12072.0
2021-03-10 13:50:00,230.93,230.97,230.78,230.97,11357.0,223.4098,223.4485,223.2647,223.4485,11357.0
2021-03-10 13:55:00,230.97,230.99,230.8,230.8,9422.0,223.4485,223.4679,223.284,223.284,9422.0
2021-03-10 14:00:00,230.76,231.02,230.73,230.97,5216.0,223.2453,223.4969,223.2163,223.4485,5216.0
2021-03-10 14:05:00,231.02,231.02,230.78,230.9,10475.0,223.4969,223.4969,223.2647,223.3808,10475.0
2021-03-10 14:10:00,230.91,230.94,230.77,230.87,9266.0,223.3905,223.4195,223.255,223.3518,9266.0
2021-03-10 14:15:00,230.87,230.93,230.74,230.8,24670.0,223.3518,223.4098,223.226,223.284,24670.0
2021-03-10 14:20:00,230.8,230.95,230.71,230.87,21137.0,223.284,223.4292,223.197,223.3518,21137.0
2021-03-10 14:25:00,230.91,230.99,230.8,230.87,4605.0,223.3905,223.4679,223.284,223.3518,4605.0
2021-03-10 14:30:00,230.78,230.9,230.77,230.81,6510.0,223.2647,223.3808,223.255,223.2937,6510.0
2021-03-10 14:35:00,230.8,230.88,230.61,230.7,7762.0,223.284,223.3614,223.1002,223.1873,7762.0
2021-03-10 14:40:00,230.79,230.79,230.32,230.44,5288.0,223.2744,223.2744,222.8197,222.9358,5288.0
2021-03-10 14:45:00,230.42,230.54,230.12,230.37,9482.0,222.9164,223.0325,222.6262,222.868,9482.0
2021-03-10 14:50:00,230.3,230.37,230.01,230.04,5591.0,222.8003,222.868,222.5198,222.5488,5591.0
2021-03-10 14:55:00,229.99,230.01,229.88,229.94,5314.0,222.5004,222.5198,222.394,222.452,5314.0
2021-03-10 15:00:00,229.86,230.03,229.7,229.72,5861.0,222.3747,222.5391,222.2199,222.2392,5861.0
2021-03-10 15:05:00,229.76,229.83,229.47,229.54,4739.0,222.2779,222.3456,221.9974,222.0651,4739.0
2021-03-10 15:10:00,229.57,229.93,229.57,229.83,3611.0,222.0941,222.4424,222.0941,222.3456,3611.0
2021-03-10 15:15:00,229.93,229.97,229.78,229.94,3057.0,222.4424,222.4811,222.2973,222.452,3057.0
2021-03-10 15:20:00,229.87,230.2,229.87,229.9,5187.0,222.3843,222.7036,222.3843,222.4134,5187.0
2021-03-10 15:25:00,229.97,230.01,229.84,229.95,6538.0,222.4811,222.5198,222.3553,222.4617,6538.0
2021-03-10 15:30:00,229.89,229.99,229.6,229.6,6182.0,222.4037,222.5004,222.1231,222.1231,6182.0
2021-03-10 15:35:00,229.64,229.87,229.58,229.59,5228.0,222.1618,222.3843,222.1038,222.1134,5228.0
2021-03-10 15:40:00,229.63,229.89,229.55,229.79,8994.0,222.1521,222.4037,222.0747,222.3069,8994.0
2021-03-10 15:45:00,229.81,229.84,229.53,229.53,15587.0,222.3263,222.3553,222.0554,222.0554,15587.0
2021-03-10 15:50:00,229.55,229.92,229.55,229.62,23159.0,222.0747,222.4327,222.0747,222.1425,23159.0
2021-03-10 15:55:00,229.59,229.86,229.11,229.74,87982.0,222.1134,222.3747,221.6491,222.2586,87982.0
2021-03-11 09:30:00,229.54,230.63,229.03,230.62,29153.0,222.0651,223.1196,221.5717,223.1099,29153.0
2021-03-11 09:35:00,230.41,230.62,229.26,229.26,27506.0,222.9067,223.1099,221.7942,221.7942,27506.0
2021-03-11 09:40:00,229.48,229.63,228.92,229.18,11319.0,222.007,222.1521,221.4653,221.7168,11319.0
2021-03-11 09:45:00,229.41,230.23,229.33,229.96,15359.0,221.9393,222.7326,221.8619,222.4714,15359.0
2021-03-11 09:50:00,229.81,229.81,229.42,229.44,6936.0,222.3263,222.3263,221.949,221.9683,6936.0
2021-03-11 09:55:00,229.55,229.57,229.03,229.29,10060.0,222.0747,222.0941,221.5717,221.8232,10060.0
2021-03-11 10:00:00,229.07,229.87,229.07,229.29,17269.0,221.6104,222.3843,221.6104,221.8232,17269.0
2021-03-11 10:05:00,229.42,229.42,228.84,229.01,13573.0,221.949,221.949,221.3879,221.5523,13573.0
2021-03-11 10:10:00,228.97,229.42,228.96,228.96,19786.0,221.5136,221.949,221.504,221.504,19786.0
2021-03-11 10:15:00,229.07,229.21,228.95,229.03,6355.0,221.6104,221.7458,221.4943,221.5717,6355.0
2021-03-11 10:20:00,229.04,229.47,229.0,229.11,19852.0,221.5814,221.9974,221.5427,221.6491,19852.0
2021-03-11 10:25:00,229.11,229.12,228.5,228.67,20920.0,221.6491,221.6588,221.0589,221.2234,20920.0
2021-03-11 10:30:00,228.82,228.83,228.23,228.73,6623.0,221.3685,221.3782,220.7977,221.2815,6623.0
2021-03-11 10:35:00,228.72,228.72,228.21,228.31,6759.0,221.2718,221.2718,220.7784,220.8751,6759.0
2021-03-11 10:40:00,228.4,228.54,227.9,228.0,9331.0,220.9622,221.0976,220.4785,220.5752,9331.0
2021-03-11 10:45:00,228.15,228.71,228.09,228.46,6671.0,220.7203,221.2621,220.6623,221.0202,6671.0
2021-03-11 10:50:00,228.37,228.62,228.34,228.45,8747.0,220.9332,221.175,220.9042,221.0106,8747.0
2021-03-11 10:55:00,228.45,228.62,228.19,228.19,7152.0,221.0106,221.175,220.759,220.759,7152.0
2021-03-11 11:00:00,228.28,228.7,228.11,228.52,6865.0,220.8461,221.2524,220.6816,221.0783,6865.0
2021-03-11 11:05:00,228.52,228.76,228.44,228.44,6475.0,221.0783,221.3105,221.0009,221.0009,6475.0
2021-03-11 11:10:00,228.42,228.8,228.42,228.77,7183.0,220.9815,221.3492,220.9815,221.3201,7183.0
2021-03-11 11:15:00,228.77,229.22,228.69,229.12,19634.0,221.3201,221.7555,221.2428,221.6588,19634.0
2021-03-11 11:20:00,229.12,229.13,228.72,228.95,9023.0,221.6588,221.6684,221.2718,221.4943,9023.0
2021-03-11 11:25:00,229.06,229.08,228.72,228.86,5892.0,221.6007,221.6201,221.2718,221.4072,5892.0
2021-03-11 11:30:00,228.87,228.88,228.63,228.87,5637.0,221.4169,221.4266,221.1847,221.4169,5637.0
2021-03-11 11:35:00,228.78,228.78,228.52,228.59,2619.0,221.3298,221.3298,221.0783,221.146,2619.0
2021-03-11 11:40:00,228.51,229.02,228.51,228.93,2223.0,221.0686,221.562,221.0686,221.4749,2223.0
2021-03-11 11:45:00,228.98,229.0,228.52,228.71,8544.0,221.5233,221.5427,221.0783,221.2621,8544.0
2021-03-11 11:50:00,228.7,228.83,228.6,228.67,4462.0,221.2524,221.3782,221.1557,221.2234,4462.0
2021-03-11 11:55:00,228.68,228.68,228.29,228.4,7108.0,221.2331,221.2331,220.8558,220.9622,7108.0
2021-03-11 12:00:00,228.41,228.78,228.41,228.77,5010.0,220.9719,221.3298,220.9719,221.3201,5010.0
2021-03-11 12:05:00,228.87,229.2,228.87,229.15,4239.0,221.4169,221.7361,221.4169,221.6878,4239.0
2021-03-11 12:10:00,229.15,229.2,228.86,228.91,9038.0,221.6878,221.7361,221.4072,221.4556,9038.0
2021-03-11 12:15:00,228.89,228.92,228.74,228.74,5758.0,221.4362,221.4653,221.2911,221.2911,5758.0
2021-03-11 12:20:00,228.78,228.86,228.73,228.81,6337.0,221.3298,221.4072,221.2815,221.3588,6337.0
2021-03-11 12:25:00,228.73,228.79,228.65,228.73,5645.0,221.2815,221.3395,221.2041,221.2815,5645.0
2021-03-11 12:30:00,228.75,228.86,228.54,228.55,8276.0,221.3008,221.4072,221.0976,221.1073,8276.0
2021-03-11 12:35:00,228.55,228.65,228.43,228.43,2886.0,221.1073,221.2041,220.9912,220.9912,2886.0
2021-03-11 12:40:00,228.39,228.81,228.36,228.64,12863.0,220.9525,221.3588,220.9235,221.1944,12863.0
2021-03-11 12:45:00,228.68,228.68,228.44,228.5,3724.0,221.2331,221.2331,221.0009,221.0589,3724.0
2021-03-11 12:50:00,228.5,228.55,228.32,228.55,2024.0,221.0589,221.1073,220.8848,221.1073,2024.0
2021-03-11 12:55:00,228.48,228.79,228.48,228.68,2124.0,221.0396,221.3395,221.0396,221.2331,2124.0
2021-03-11 13:00:00,228.73,228.96,228.72,228.9,4934.0,221.2815,221.504,221.2718,221.4459,4934.0
2021-03-11 13:05:00,228.9,228.98,228.69,228.69,7765.0,221.4459,221.5233,221.2428,221.2428,7765.0
2021-03-11 13:10:00,228.71,228.71,228.39,228.42,5715.0,221.2621,221.2621,220.9525,220.9815,5715.0
2021-03-11 13:15:00,228.42,228.58,228.32,228.46,4628.0,220.9815,221.1363,220.8848,221.0202,4628.0
2021-03-11 13:20:00,228.46,228.59,228.43,228.49,6599.0,221.0202,221.146,220.9912,221.0493,6599.0
2021-03-11 13:25:00,228.45,228.45,228.23,228.31,3038.0,221.0106,221.0106,220.7977,220.8751,3038.0
2021-03-11 13:30:00,228.36,228.4,228.07,228.09,25798.0,220.9235,220.9622,220.6429,220.6623,25798.0
2021-03-11 13:35:00,228.14,228.53,228.12,228.53,4660.0,220.7107,221.088,220.6913,221.088,4660.0
2021-03-11 13:40:00,228.59,228.71,228.54,228.54,4823.0,221.146,221.2621,221.0976,221.0976,4823.0
2021-03-11 13:45:00,228.5,228.54,228.32,228.4,3073.0,221.0589,221.0976,220.8848,220.9622,3073.0
2021-03-11 13:50:00,228.38,228.45,228.3,228.34,4705.0,220.9428,221.0106,220.8655,220.9042,4705.0
2021-03-11 13:55:00,228.39,228.48,228.29,228.36,4113.0,220.9525,221.0396,220.8558,220.9235,4113.0
2021-03-11 14:00:00,228.43,228.65,228.36,228.52,6276.0,220.9912,221.2041,220.9235,221.0783,6276.0
2021-03-11 14:05:00,228.52,228.58,228.36,228.5,7742.0,221.0783,221.1363,220.9235,221.0589,7742.0
2021-03-11 14:10:00,228.47,228.58,228.09,228.16,7601.0,221.0299,221.1363,220.6623,220.73,7601.0
2021-03-11 14:15:00,228.13,228.57,228.02,228.24,8331.0,220.701,221.1267,220.5946,220.8074,8331.0
2021-03-11 14:20:00,228.23,228.42,228.13,228.18,4800.0,220.7977,220.9815,220.701,220.7494,4800.0
2021-03-11 14:25:00,228.24,228.49,228.21,228.42,5958.0,220.8074,221.0493,220.7784,220.9815,5958.0
2021-03-11 14:30:00,228.41,228.57,228.25,228.45,8173.0,220.9719,221.1267,220.8171,221.0106,8173.0
2021-03-11 14:35:00,228.41,228.56,228.24,228.3,9778.0,220.9719,221.117,220.8074,220.8655,9778.0
2021-03-11 14:40:00,228.3,228.36,228.14,228.22,6713.0,220.8655,220.9235,220.7107,220.7881,6713.0
2021-03-11 14:45:00,228.21,228.35,228.13,228.15,8611.0,220.7784,220.9138,220.701,220.7203,8611.0
2021-03-11 14:50:00,228.09,228.26,228.08,228.16,6967.0,220.6623,220.8268,220.6526,220.73,6967.0
2021-03-11 14:55:00,228.1,228.1,228.0,228.08,4003.0,220.672,220.672,220.5752,220.6526,4003.0
2021-03-11 15:00:00,228.01,228.28,227.96,228.13,43072.0,220.5849,220.8461,220.5365,220.701,43072.0
2021-03-11 15:05:00,228.09,228.12,227.99,228.05,7157.0,220.6623,220.6913,220.5656,220.6236,7157.0
2021-03-11 15:10:00,228.06,228.07,227.87,227.88,8434.0,220.6333,220.6429,220.4495,220.4591,8434.0
2021-03-11 15:15:00,227.91,227.96,227.82,227.89,5631.0,220.4882,220.5365,220.4011,220.4688,5631.0
2021-03-11 15:20:00,227.87,228.0,227.82,228.0,7468.0,220.4495,220.5752,220.4011,220.5752,7468.0
2021-03-11 15:25:00,228.0,228.63,228.0,228.18,18460.0,220.5752,221.1847,220.5752,220.7494,18460.0
2021-03-11 15:30:00,228.25,228.25,227.82,228.09,10960.0,220.8171,220.8171,220.4011,220.6623,10960.0
2021-03-11 15:35:00,228.13,228.25,228.0,228.15,27195.0,220.701,220.8171,220.5752,220.7203,27195.0
2021-03-11 15:40:00,228.1,228.24,228.06,228.23,13226.0,220.672,220.8074,220.6333,220.7977,13226.0
2021-03-11 15:45:00,228.22,228.29,228.09,228.1,16798.0,220.7881,220.8558,220.6623,220.672,16798.0
2021-03-11 15:50:00,227.94,228.76,227.94,228.67,31768.0,220.5172,221.3105,220.5172,221.2234,31768.0
2021-03-11 15:55:00,228.62,228.74,227.96,228.0,153382.0,221.175,221.2911,220.5365,220.5752,153382.0
2021-03-12 09:30:00,229.0,229.0,228.21,228.59,15887.0,221.5427,221.5427,220.7784,221.146,15887.0
2021-03-12 09:35:00,228.82,229.23,228.59,228.91,5580.0,221.3685,221.7652,221.146,221.4556,5580.0
2021-03-12 09:40:00,228.83,229.99,228.8,229.99,6913.0,221.3782,222.5004,221.3492,222.5004,6913.0
2021-03-12 09:45:00,229.65,229.95,229.25,229.36,17194.0,222.1715,222.4617,221.7845,221.8909,17194.0
2021-03-12 09:50:00,229.37,229.45,229.0,229.12,13954.0,221.9006,221.978,221.5427,221.6588,13954.0
2021-03-12 09:55:00,229.04,229.13,228.73,229.01,44470.0,221.5814,221.6684,221.2815,221.5523,44470.0
2021-03-12 10:00:00,229.08,229.17,228.54,228.62,9658.0,221.6201,221.7071,221.0976,221.175,9658.0
2021-03-12 10:05:00,228.61,228.61,228.02,228.5,9863.0,221.1654,221.1654,220.5946,221.0589,9863.0
2021-03-12 10:10:00,228.52,228.63,228.07,228.17,7779.0,221.0783,221.1847,220.6429,220.7397,7779.0
2021-03-12 10:15:00,228.1,228.1,227.52,228.0,7211.0,220.672,220.672,220.1109,220.5752,7211.0
2021-03-12 10:20:00,228.04,228.15,227.91,227.91,7248.0,220.6139,220.7203,220.4882,220.4882,7248.0
2021-03-12 10:25:00,227.92,227.92,227.53,227.76,5864.0,220.4978,220.4978,220.1205,220.343,5864.0
2021-03-12 10:30:00,227.7,228.14,227.69,228.08,5068.0,220.285,220.7107,220.2753,220.6526,5068.0
2021-03-12 10:35:00,228.09,228.53,228.07,228.34,6101.0,220.6623,221.088,220.6429,220.9042,6101.0
2021-03-12 10:40:00,228.34,228.34,228.02,228.05,11659.0,220.9042,220.9042,220.5946,220.6236,11659.0
2021-03-12 10:45:00,228.05,228.16,227.77,227.9,6507.0,220.6236,220.73,220.3527,220.4785,6507.0
2021-03-12 10:50:00,227.82,227.92,227.54,227.76,9356.0,220.4011,220.4978,220.1302,220.343,9356.0
2021-03-12 10:55:00,228.0,228.1,227.82,228.01,8669.0,220.5752,220.672,220.4011,220.5849,8669.0
2021-03-12 11:00:00,227.95,227.95,227.4,227.4,7300.0,220.5269,220.5269,219.9948,219.9948,7300.0
2021-03-12 11:05:00,227.4,227.63,227.29,227.46,14641.0,219.9948,220.2173,219.8883,220.0528,14641.0
2021-03-12 11:10:00,227.55,227.97,227.54,227.75,4410.0,220.1399,220.5462,220.1302,220.3334,4410.0
2021-03-12 11:15:00,227.67,227.87,227.49,227.56,6705.0,220.256,220.4495,220.0818,220.1496,6705.0
2021-03-12 11:20:00,227.59,227.65,227.37,227.5,6016.0,220.1786,220.2366,219.9657,220.0915,6016.0
2021-03-12 11:25:00,227.48,227.99,227.42,227.99,5256.0,220.0722,220.5656,220.0141,220.5656,5256.0
2021-03-12 11:30:00,228.0,228.03,227.55,227.91,8149.0,220.5752,220.6042,220.1399,220.4882,8149.0
2021-03-12 11:35:00,228.0,228.0,227.76,227.87,5501.0,220.5752,220.5752,220.343,220.4495,5501.0
2021-03-12 11:40:00,227.84,228.02,227.84,227.88,5062.0,220.4204,220.5946,220.4204,220.4591,5062.0
2021-03-12 11:45:00,227.89,228.1,227.78,228.04,10579.0,220.4688,220.672,220.3624,220.6139,10579.0
2021-03-12 11:50:00,228.09,228.28,228.05,228.06,6532.0,220.6623,220.8461,220.6236,220.6333,6532.0
2021-03-12 11:55:00,228.05,228.16,227.87,228.04,4710.0,220.6236,220.73,220.4495,220.6139,4710.0
2021-03-12 12:00:00,228.08,228.16,228.05,228.08,2820.0,220.6526,220.73,220.6236,220.6526,2820.0
2021-03-12 12:05:00,228.08,228.13,228.03,228.11,3996.0,220.6526,220.701,220.6042,220.6816,3996.0
2021-03-12 12:10:00,228.09,228.51,228.09,228.41,9136.0,220.6623,221.0686,220.6623,220.9719,9136.0
2021-03-12 12:15:00,228.43,228.43,228.28,228.31,4190.0,220.9912,220.9912,220.8461,220.8751,4190.0
2021-03-12 12:20:00,228.31,228.32,228.09,228.3,4121.0,220.8751,220.8848,220.6623,220.8655,4121.0
2021-03-12 12:25:00,228.43,228.5,228.23,228.28,4873.0,220.9912,221.0589,220.7977,220.8461,4873.0
2021-03-12 12:30:00,228.27,228.27,228.09,228.14,3937.0,220.8364,220.8364,220.6623,220.7107,3937.0
2021-03-12 12:35:00,228.11,228.2,228.07,228.12,4769.0,220.6816,220.7687,220.6429,220.6913,4769.0
2021-03-12 12:40:00,228.12,228.16,227.92,228.02,7651.0,220.6913,220.73,220.4978,220.5946,7651.0
2021-03-12 12:45:00,227.99,228.09,227.98,227.98,5271.0,220.5656,220.6623,220.5559,220.5559,5271.0
2021-03-12 12:50:00,227.98,228.08,227.81,228.08,4357.0,220.5559,220.6526,220.3914,220.6526,4357.0
2021-03-12 12:55:00,228.21,228.39,228.16,228.39,2216.0,220.7784,220.9525,220.73,220.9525,2216.0
2021-03-12 13:00:00,228.41,228.42,228.24,228.36,2620.0,220.9719,220.9815,220.8074,220.9235,2620.0
2021-03-12 13:05:00,228.5,228.5,228.34,228.38,4885.0,221.0589,221.0589,220.9042,220.9428,4885.0
2021-03-12 13:10:00,228.34,228.41,228.26,228.37,4200.0,220.9042,220.9719,220.8268,220.9332,4200.0
2021-03-12 13:15:00,228.35,228.35,228.07,228.12,5958.0,220.9138,220.9138,220.6429,220.6913,5958.0
2021-03-12 13:20:00,228.1,228.1,227.89,227.98,4695.0,220.672,220.672,220.4688,220.5559,4695.0
2021-03-12 13:25:00,227.93,228.17,227.9,228.14,3271.0,220.5075,220.7397,220.4785,220.7107,3271.0
2021-03-12 13:30:00,228.13,228.3,228.11,228.22,2059.0,220.701,220.8655,220.6816,220.7881,2059.0
2021-03-12 13:35:00,228.18,228.42,228.17,228.33,5244.0,220.7494,220.9815,220.7397,220.8945,5244.0
2021-03-12 13:40:00,228.39,228.59,228.32,228.57,5903.0,220.9525,221.146,220.8848,221.1267,5903.0
2021-03-12 13:45:00,228.56,228.57,228.0,228.51,78995.0,221.117,221.1267,220.5752,221.0686,78995.0
2021-03-12 13:50:00,228.5,228.55,228.41,228.46,6754.0,221.0589,221.1073,220.9719,221.0202,6754.0
2021-03-12 13:55:00,228.48,228.51,228.31,228.37,6698.0,221.0396,221.0686,220.8751,220.9332,6698.0
2021-03-12 14:00:00,228.34,228.64,228.34,228.35,9867.0,220.9042,221.1944,220.9042,220.9138,9867.0
2021-03-12 14:05:00,228.45,228.51,228.25,228.25,8278.0,221.0106,221.0686,220.8171,220.8171,8278.0
2021-03-12 14:10:00,228.23,228.32,228.16,228.32,6026.0,220.7977,220.8848,220.73,220.8848,6026.0
2021-03-12 14:15:00,228.21,228.3,228.13,228.18,6138.0,220.7784,220.8655,220.701,220.7494,6138.0
2021-03-12 14:20:00,228.2,228.29,228.16,228.26,6827.0,220.7687,220.8558,220.73,220.8268,6827.0
2021-03-12 14:25:00,228.26,228.3,228.2,228.25,4623.0,220.8268,220.8655,220.7687,220.8171,4623.0
2021-03-12 14:30:00,228.26,228.26,228.15,228.26,8320.0,220.8268,220.8268,220.7203,220.8268,8320.0
2021-03-12 14:35:00,228.25,228.25,228.09,228.2,4230.0,220.8171,220.8171,220.6623,220.7687,4230.0
2021-03-12 14:40:00,228.21,228.28,228.08,228.26,5576.0,220.7784,220.8461,220.6526,220.8268,5576.0
2021-03-12 14:45:00,228.27,228.27,228.13,228.2,5712.0,220.8364,220.8364,220.701,220.7687,5712.0
2021-03-12 14:50:00,228.21,228.25,227.88,227.96,39237.0,220.7784,220.8171,220.4591,220.5365,39237.0
2021-03-12 14:55:00,227.95,228.06,227.91,228.04,6821.0,220.5269,220.6333,220.4882,220.6139,6821.0
2021-03-12 15:00:00,228.09,228.09,227.93,228.0,7241.0,220.6623,220.6623,220.5075,220.5752,7241.0
2021-03-12 15:05:00,228.0,228.0,227.89,227.91,6591.0,220.5752,220.5752,220.4688,220.4882,6591.0
2021-03-12 15:10:00,227.86,227.94,227.82,227.87,8502.0,220.4398,220.5172,220.4011,220.4495,8502.0
2021-03-12 15:15:00,227.9,228.0,227.88,227.96,12243.0,220.4785,220.5752,220.4591,220.5365,12243.0
2021-03-12 15:20:00,227.99,228.13,227.98,228.05,8060.0,220.5656,220.701,220.5559,220.6236,8060.0
2021-03-12 15:25:00,228.06,228.25,228.03,228.11,11101.0,220.6333,220.8171,220.6042,220.6816,11101.0
2021-03-12 15:30:00,228.14,228.17,227.87,227.89,13862.0,220.7107,220.7397,220.4495,220.4688,13862.0
2021-03-12 15:35:00,227.91,228.19,227.9,227.99,14696.0,220.4882,220.759,220.4785,220.5656,14696.0
2021-03-12 15:40:00,228.02,228.06,227.88,227.88,16992.0,220.5946,220.6333,220.4591,220.4591,16992.0
2021-03-12 15:45:00,227.89,228.32,227.88,228.24,11846.0,220.4688,220.8848,220.4591,220.8074,11846.0
2021-03-12 15:50:00,228.28,228.28,227.54,227.76,35171.0,220.8461,220.8461,220.1302,220.343,35171.0
2021-03-12 15:55:00,227.76,228.1,227.76,228.0,123172.0,220.343,220.672,220.343,220.5752,123172.0
2021-03-15 09:30:00,227.5,228.24,227.41,227.72,21246.0,220.0915,220.8074,220.0044,220.3043,21246.0
2021-03-15 09:35:00,227.85,228.05,227.36,227.83,4861.0,220.4301,220.6236,219.9561,220.4108,4861.0
2021-03-15 09:40:00,227.64,227.84,227.24,227.25,6027.0,220.2269,220.4204,219.84,219.8496,6027.0
2021-03-15 09:45:00,227.24,227.54,227.14,227.38,10286.0,219.84,220.1302,219.7432,219.9754,10286.0
2021-03-15 09:50:00,227.31,227.77,227.18,227.28,7803.0,219.9077,220.3527,219.7819,219.8787,7803.0
2021-03-15 09:55:00,227.26,227.26,226.89,226.89,22491.0,219.8593,219.8593,219.5014,219.5014,22491.0
2021-03-15 10:00:00,226.89,226.89,225.85,226.32,9190.0,219.5014,219.5014,218.4952,218.9499,9190.0
2021-03-15 10:05:00,226.34,226.47,226.0,226.38,17998.0,218.9693,219.095,218.6404,219.008,17998.0
2021-03-15 10:10:00,226.11,226.15,225.91,225.98,24014.0,218.7468,218.7855,218.5533,218.621,24014.0
2021-03-15 10:15:00,225.94,226.3,225.77,226.3,16634.0,218.5823,218.9306,218.4178,218.9306,16634.0
2021-03-15 10:20:00,226.19,226.36,226.09,226.29,9919.0,218.8242,218.9886,218.7274,218.9209,9919.0
2021-03-15 10:25:00,226.4,226.62,226.31,226.54,4982.0,219.0273,219.2402,218.9403,219.1628,4982.0
2021-03-15 10:30:00,226.75,226.75,226.36,226.36,9700.0,219.3659,219.3659,218.9886,218.9886,9700.0
2021-03-15 10:35:00,226.29,226.75,226.28,226.56,14459.0,218.9209,219.3659,218.9112,219.1821,14459.0
2021-03-15 10:40:00,226.47,226.63,226.29,226.41,6762.0,219.095,219.2498,218.9209,219.037,6762.0
2021-03-15 10:45:00,226.48,226.48,225.95,226.02,12603.0,219.1047,219.1047,218.592,218.6597,12603.0
2021-03-15 10:50:00,226.09,226.49,226.03,226.03,4242.0,218.7274,219.1144,218.6694,218.6694,4242.0
2021-03-15 10:55:00,226.03,226.08,225.69,225.85,6724.0,218.6694,218.7177,218.3404,218.4952,6724.0
2021-03-15 11:00:00,225.91,226.06,225.83,225.99,13206.0,218.5533,218.6984,218.4759,218.6307,13206.0
2021-03-15 11:05:00,226.06,226.48,225.89,226.42,4438.0,218.6984,219.1047,218.5339,219.0467,4438.0
2021-03-15 11:10:00,226.4,226.67,226.31,226.36,20383.0,219.0273,219.2885,218.9403,218.9886,20383.0
2021-03-15 11:15:00,226.32,226.5,226.23,226.4,8008.0,218.9499,219.1241,218.8629,219.0273,8008.0
2021-03-15 11:20:00,226.33,226.42,226.11,226.42,5495.0,218.9596,219.0467,218.7468,219.0467,5495.0
2021-03-15 11:25:00,226.34,226.42,225.95,226.1,5819.0,218.9693,219.0467,218.592,218.7371,5819.0
2021-03-15 11:30:00,226.14,226.23,225.63,225.63,5930.0,218.7758,218.8629,218.2824,218.2824,5930.0
2021-03-15 11:35:00,225.69,225.74,225.41,225.42,4273.0,218.3404,218.3888,218.0696,218.0792,4273.0
2021-03-15 11:40:00,225.36,225.55,225.24,225.32,3314.0,218.0212,218.205,217.9051,217.9825,3314.0
2021-03-15 11:45:00,225.51,225.57,225.11,225.16,4301.0,218.1663,218.2244,217.7793,217.8277,4301.0
2021-03-15 11:50:00,225.11,225.25,225.05,225.14,6227.0,217.7793,217.9148,217.7213,217.8084,6227.0
2021-03-15 11:55:00,225.14,225.48,225.08,225.31,8775.0,217.8084,218.1373,217.7503,217.9728,8775.0
2021-03-15 12:00:00,225.39,225.39,225.07,225.27,6949.0,218.0502,218.0502,217.7406,217.9341,6949.0
2021-03-15 12:05:00,225.25,225.48,225.1,225.47,4688.0,217.9148,218.1373,217.7697,218.1276,4688.0
2021-03-15 12:10:00,225.52,225.66,225.38,225.43,4294.0,218.176,218.3114,218.0405,218.0889,4294.0
2021-03-15 12:15:00,225.46,225.61,225.35,225.61,5961.0,218.1179,218.2631,218.0115,218.2631,5961.0
2021-03-15 12:20:00,225.56,225.78,225.48,225.58,7588.0,218.2147,218.4275,218.1373,218.234,7588.0
2021-03-15 12:25:00,225.63,225.64,225.33,225.35,5233.0,218.2824,218.2921,217.9922,218.0115,5233.0
2021-03-15 12:30:00,225.29,225.46,225.2,225.46,5651.0,217.9535,218.1179,217.8664,218.1179,5651.0
2021-03-15 12:35:00,225.43,225.44,225.27,225.33,2300.0,218.0889,218.0986,217.9341,217.9922,2300.0
2021-03-15 12:40:00,225.42,225.46,225.29,225.31,6050.0,218.0792,218.1179,217.9535,217.9728,6050.0
2021-03-15 12:45:00,225.29,225.38,225.18,225.26,4195.0,217.9535,218.0405,217.8471,217.9245,4195.0
2021-03-15 12:50:00,225.29,225.31,225.14,225.14,7967.0,217.9535,217.9728,217.8084,217.8084,7967.0
2021-03-15 12:55:00,225.13,225.15,224.95,225.15,38646.0,217.7987,217.818,217.6245,217.818,38646.0
2021-03-15 13:00:00,225.09,225.29,225.09,225.26,2370.0,217.76,217.9535,217.76,217.9245,2370.0
2021-03-15 13:05:00,225.23,225.23,225.02,225.17,4098.0,217.8954,217.8954,217.6923,217.8374,4098.0
2021-03-15 13:10:00,225.2,225.5,225.16,225.45,2900.0,217.8664,218.1566,217.8277,218.1083,2900.0
2021-03-15 13:15:00,225.43,225.71,225.4,225.7,8607.0,218.0889,218.3598,218.0599,218.3501,8607.0
2021-03-15 13:20:00,225.69,225.69,225.41,225.42,8583.0,218.3404,218.3404,218.0696,218.0792,8583.0
2021-03-15 13:25:00,225.42,225.44,225.12,225.13,4401.0,218.0792,218.0986,217.789,217.7987,4401.0
2021-03-15 13:30:00,225.13,225.2,224.99,225.17,12642.0,217.7987,217.8664,217.6632,217.8374,12642.0
2021-03-15 13:35:00,225.17,225.34,225.07,225.34,8869.0,217.8374,218.0018,217.7406,218.0018,8869.0
2021-03-15 13:40:00,225.33,225.48,225.22,225.46,12061.0,217.9922,218.1373,217.8858,218.1179,12061.0
2021-03-15 13:45:00,225.45,226.0,225.4,225.84,5876.0,218.1083,218.6404,218.0599,218.4856,5876.0
2021-03-15 13:50:00,225.9,226.0,225.84,225.96,8532.0,218.5436,218.6404,218.4856,218.6017,8532.0
2021-03-15 13:55:00,225.96,225.96,225.76,225.79,4666.0,218.6017,218.6017,218.4082,218.4372,4666.0
2021-03-15 14:00:00,225.79,225.84,225.64,225.78,7649.0,218.4372,218.4856,218.2921,218.4275,7649.0
2021-03-15 14:05:00,225.81,226.11,225.77,226.03,9730.0,218.4565,218.7468,218.4178,218.6694,9730.0
2021-03-15 14:10:00,226.1,226.1,225.87,225.9,4800.0,218.7371,218.7371,218.5146,218.5436,4800.0
2021-03-15 14:15:00,226.0,226.0,225.89,225.93,2716.0,218.6404,218.6404,218.5339,218.5726,2716.0
2021-03-15 14:20:00,225.89,225.95,225.83,225.88,4696.0,218.5339,218.592,218.4759,218.5243,4696.0
2021-03-15 14:25:00,225.9,226.0,225.82,226.0,8469.0,218.5436,218.6404,218.4662,218.6404,8469.0
2021-03-15 14:30:00,226.0,226.08,225.91,225.96,5315.0,218.6404,218.7177,218.5533,218.6017,5315.0
2021-03-15 14:35:00,225.98,225.98,225.64,225.64,5815.0,218.621,218.621,218.2921,218.2921,5815.0
2021-03-15 14:40:00,225.66,225.66,225.38,225.38,12706.0,218.3114,218.3114,218.0405,218.0405,12706.0
2021-03-15 14:45:00,225.39,225.39,225.26,225.34,3193.0,218.0502,218.0502,217.9245,218.0018,3193.0
2021-03-15 14:50:00,225.32,225.36,225.03,225.27,11475.0,217.9825,218.0212,217.7019,217.9341,11475.0
2021-03-15 14:55:00,225.29,225.42,225.29,225.39,7144.0,217.9535,218.0792,217.9535,218.0502,7144.0
2021-03-15 15:00:00,225.39,225.5,225.34,225.45,9902.0,218.0502,218.1566,218.0018,218.1083,9902.0
2021-03-15 15:05:00,225.47,225.56,225.37,225.53,7014.0,218.1276,218.2147,218.0309,218.1857,7014.0
2021-03-15 15:10:00,225.51,225.68,225.5,225.59,9570.0,218.1663,218.3308,218.1566,218.2437,9570.0
2021-03-15 15:15:00,225.56,225.65,225.54,225.55,12214.0,218.2147,218.3018,218.1953,218.205,12214.0
2021-03-15 15:20:00,225.55,225.86,225.31,225.85,12835.0,218.205,218.5049,217.9728,218.4952,12835.0
2021-03-15 15:25:00,225.87,225.9,225.58,225.66,8554.0,218.5146,218.5436,218.234,218.3114,8554.0
2021-03-15 15:30:00,225.66,225.66,225.45,225.5,11264.0,218.3114,218.3114,218.1083,218.1566,11264.0
2021-03-15 15:35:00,225.5,225.67,225.43,225.62,13221.0,218.1566,218.3211,218.0889,218.2727,13221.0
2021-03-15 15:40:00,225.66,225.68,225.49,225.6,22225.0,218.3114,218.3308,218.147,218.2534,22225.0
2021-03-15 15:45:00,225.55,225.9,225.55,225.89,17405.0,218.205,218.5436,218.205,218.5339,17405.0
2021-03-15 15:50:00,225.97,226.13,225.83,226.06,18874.0,218.6113,218.7661,218.4759,218.6984,18874.0
2021-03-15 15:55:00,226.1,226.57,225.49,225.5,238101.0,218.7371,219.1918,218.147,218.1566,238101.0
2021-03-16 09:30:00,225.61,226.13,224.91,225.17,30772.0,218.2631,218.7661,217.5858,217.8374,30772.0
2021-03-16 09:35:00,225.18,225.86,224.88,225.58,8080.0,217.8471,218.5049,217.5568,218.234,8080.0
2021-03-16 09:40:00,225.7,226.2,225.7,226.06,2294.0,218.3501,218.8338,218.3501,218.6984,2294.0
2021-03-16 09:45:00,226.24,226.24,225.47,226.06,7615.0,218.8725,218.8725,218.1276,218.6984,7615.0
2021-03-16 09:50:00,226.04,226.64,225.98,226.19,20062.0,218.6791,219.2595,218.621,218.8242,20062.0
2021-03-16 09:55:00,226.21,226.99,226.16,226.55,11909.0,218.8435,219.5981,218.7951,219.1724,11909.0
2021-03-16 10:00:00,226.54,226.69,225.7,225.7,12695.0,219.1628,219.3079,218.3501,218.3501,12695.0
2021-03-16 10:05:00,225.93,227.48,225.48,227.26,23422.0,218.5726,220.0722,218.1373,219.8593,23422.0
2021-03-16 10:10:00,227.19,227.56,226.85,226.88,12522.0,219.7916,220.1496,219.4627,219.4917,12522.0
2021-03-16 10:15:00,227.06,227.13,226.61,226.65,13376.0,219.6658,219.7336,219.2305,219.2692,13376.0
2021-03-16 10:20:00,226.61,226.83,226.1,226.47,8839.0,219.2305,219.4433,218.7371,219.095,8839.0
2021-03-16 10:25:00,226.52,226.59,226.34,226.46,2256.0,219.1434,219.2111,218.9693,219.0854,2256.0
2021-03-16 10:30:00,226.55,226.57,226.25,226.49,8008.0,219.1724,219.1918,218.8822,219.1144,8008.0
2021-03-16 10:35:00,226.42,226.66,226.23,226.23,6534.0,219.0467,219.2789,218.8629,218.8629,6534.0
2021-03-16 10:40:00,226.46,226.55,226.31,226.52,3494.0,219.0854,219.1724,218.9403,219.1434,3494.0
2021-03-16 10:45:00,226.4,226.53,225.96,226.11,8488.0,219.0273,219.1531,218.6017,218.7468,8488.0
2021-03-16 10:50:00,226.18,226.18,225.86,226.05,6818.0,218.8145,218.8145,218.5049,218.6887,6818.0
2021-03-16 10:55:00,226.03,226.38,225.89,226.38,6326.0,218.6694,219.008,218.5339,219.008,6326.0
2021-03-16 11:00:00,226.3,226.4,226.04,226.04,8615.0,218.9306,219.0273,218.6791,218.6791,8615.0
2021-03-16 11:05:00,226.04,226.29,225.93,225.96,5965.0,218.6791,218.9209,218.5726,218.6017,5965.0
2021-03-16 11:10:00,225.9,226.29,225.83,226.28,2921.0,218.5436,218.9209,218.4759,218.9112,2921.0
2021-03-16 11:15:00,226.28,226.45,226.14,226.2,5153.0,218.9112,219.0757,218.7758,218.8338,5153.0
2021-03-16 11:20:00,226.16,226.27,226.02,226.27,10554.0,218.7951,218.9016,218.6597,218.9016,10554.0
2021-03-16 11:25:00,226.29,227.02,226.28,227.01,22736.0,218.9209,219.6271,218.9112,219.6175,22736.0
2021-03-16 11:30:00,226.91,227.26,226.77,227.07,24752.0,219.5207,219.8593,219.3853,219.6755,24752.0
2021-03-16 11:35:00,227.02,227.28,226.94,226.99,14549.0,219.6271,219.8787,219.5497,219.5981,14549.0
2021-03-16 11:40:00,227.02,227.07,226.84,226.84,4363.0,219.6271,219.6755,219.453,219.453,4363.0
2021-03-16 11:45:00,226.88,227.07,226.87,227.02,6231.0,219.4917,219.6755,219.482,219.6271,6231.0
2021-03-16 11:50:00,227.02,227.05,226.4,226.51,23546.0,219.6271,219.6562,219.0273,219.1337,23546.0
2021-03-16 11:55:00,226.59,226.6,226.45,226.55,9723.0,219.2111,219.2208,219.0757,219.1724,9723.0
2021-03-16 12:00:00,226.54,226.89,226.54,226.89,7066.0,219.1628,219.5014,219.1628,219.5014,7066.0
2021-03-16 12:05:00,226.83,227.01,226.81,226.82,7474.0,219.4433,219.6175,219.424,219.4337,7474.0
2021-03-16 12:10:00,226.78,227.05,226.71,226.91,8254.0,219.395,219.6562,219.3272,219.5207,8254.0
2021-03-16 12:15:00,226.86,226.93,226.63,226.63,10485.0,219.4723,219.5401,219.2498,219.2498,10485.0
2021-03-16 12:20:00,226.7,226.76,226.59,226.61,4093.0,219.3176,219.3756,219.2111,219.2305,4093.0
2021-03-16 12:25:00,226.63,226.66,226.54,226.62,6532.0,219.2498,219.2789,219.1628,219.2402,6532.0
2021-03-16 12:30:00,226.62,226.7,226.52,226.6,6789.0,219.2402,219.3176,219.1434,219.2208,6789.0
2021-03-16 12:35:00,226.58,226.76,226.55,226.69,5771.0,219.2015,219.3756,219.1724,219.3079,5771.0
2021-03-16 12:40:00,226.69,226.69,226.58,226.62,6352.0,219.3079,219.3079,219.2015,219.2402,6352.0
2021-03-16 12:45:00,226.68,227.06,226.66,226.81,10106.0,219.2982,219.6658,219.2789,219.424,10106.0
2021-03-16 12:50:00,226.81,226.84,226.65,226.77,12283.0,219.424,219.453,219.2692,219.3853,12283.0
2021-03-16 12:55:00,226.77,226.85,226.7,226.72,4428.0,219.3853,219.4627,219.3176,219.3369,4428.0
2021-03-16 13:00:00,226.74,227.03,226.67,226.88,25447.0,219.3563,219.6368,219.2885,219.4917,25447.0
2021-03-16 13:05:00,226.93,227.78,226.93,227.78,3839.0,219.5401,220.3624,219.5401,220.3624,3839.0
2021-03-16 13:10:00,227.84,227.9,227.67,227.74,7669.0,220.4204,220.4785,220.256,220.3237,7669.0
2021-03-16 13:15:00,227.75,227.82,227.07,227.18,10478.0,220.3334,220.4011,219.6755,219.7819,10478.0
2021-03-16 13:20:00,227.14,227.23,226.67,227.15,14846.0,219.7432,219.8303,219.2885,219.7529,14846.0
2021-03-16 13:25:00,227.23,228.1,227.22,228.0,18010.0,219.8303,220.672,219.8206,220.5752,18010.0
2021-03-16 13:30:00,227.99,227.99,227.78,227.89,6011.0,220.5656,220.5656,220.3624,220.4688,6011.0
2021-03-16 13:35:00,227.84,227.84,227.07,227.07,31279.0,220.4204,220.4204,219.6755,219.6755,31279.0
2021-03-16 13:40:00,227.07,227.19,226.93,226.94,8905.0,219.6755,219.7916,219.5401,219.5497,8905.0
2021-03-16 13:45:00,227.03,227.1,226.65,226.79,29226.0,219.6368,219.7045,219.2692,219.4046,29226.0
2021-03-16 13:50:00,226.79,226.83,226.45,226.52,22815.0,219.4046,219.4433,219.0757,219.1434,22815.0
2021-03-16 13:55:00,226.52,226.67,226.43,226.67,21505.0,219.1434,219.2885,219.0564,219.2885,21505.0
2021-03-16 14:00:00,226.63,227.07,226.58,226.61,36851.0,219.2498,219.6755,219.2015,219.2305,36851.0
2021-03-16 14:05:00,226.65,226.77,226.5,226.55,18800.0,219.2692,219.3853,219.1241,219.1724,18800.0
2021-03-16 14:10:00,226.55,226.73,226.52,226.55,8990.0,219.1724,219.3466,219.1434,219.1724,8990.0
2021-03-16 14:15:00,226.53,226.64,226.49,226.55,9861.0,219.1531,219.2595,219.1144,219.1724,9861.0
2021-03-16 14:20:00,226.47,226.65,226.47,226.5,5892.0,219.095,219.2692,219.095,219.1241,5892.0
2021-03-16 14:25:00,226.5,226.61,226.42,226.54,22674.0,219.1241,219.2305,219.0467,219.1628,22674.0
2021-03-16 14:30:00,226.51,226.67,226.47,226.5,14472.0,219.1337,219.2885,219.095,219.1241,14472.0
2021-03-16 14:35:00,226.49,227.15,226.45,226.95,19604.0,219.1144,219.7529,219.0757,219.5594,19604.0
2021-03-16 14:40:00,226.95,227.01,226.52,226.6,10940.0,219.5594,219.6175,219.1434,219.2208,10940.0
2021-03-16 14:45:00,226.62,227.05,226.62,226.99,8068.0,219.2402,219.6562,219.2402,219.5981,8068.0
2021-03-16 14:50:00,226.99,227.07,226.87,226.98,17292.0,219.5981,219.6755,219.482,219.5884,17292.0
2021-03-16 14:55:00,226.98,227.01,226.78,226.94,27529.0,219.5884,219.6175,219.395,219.5497,27529.0
2021-03-16 15:00:00,226.86,226.87,226.59,226.6,12224.0,219.4723,219.482,219.2111,219.2208,12224.0
2021-03-16 15:05:00,226.65,226.88,226.6,226.64,18149.0,219.2692,219.4917,219.2208,219.2595,18149.0
2021-03-16 15:10:00,226.6,226.69,226.5,226.58,27333.0,219.2208,219.3079,219.1241,219.2015,27333.0
2021-03-16 15:15:00,226.67,226.81,226.61,226.61,14937.0,219.2885,219.424,219.2305,219.2305,14937.0
2021-03-16 15:20:00,226.61,227.17,226.58,227.11,11407.0,219.2305,219.7723,219.2015,219.7142,11407.0
2021-03-16 15:25:00,227.12,227.13,226.61,226.73,33022.0,219.7239,219.7336,219.2305,219.3466,33022.0
2021-03-16 15:30:00,226.75,227.41,226.6,227.41,36833.0,219.3659,220.0044,219.2208,220.0044,36833.0
2021-03-16 15:35:00,227.46,227.57,227.11,227.17,19358.0,220.0528,220.1592,219.7142,219.7723,19358.0
2021-03-16 15:40:00,227.17,227.21,226.75,226.8,87914.0,219.7723,219.811,219.3659,219.4143,87914.0
2021-03-16 15:45:00,226.9,227.46,226.7,227.46,39946.0,219.511,220.0528,219.3176,220.0528,39946.0
2021-03-16 15:50:00,227.46,227.46,226.56,227.01,115355.0,220.0528,220.0528,219.1821,219.6175,115355.0
2021-03-16 15:55:00,227.06,227.22,226.59,226.75,301012.0,219.6658,219.8206,219.2111,219.3659,301012.0
2021-03-17 09:30:00,227.51,227.7,225.67,226.0,42213.0,220.1012,220.285,218.3211,218.6404,42213.0
2021-03-17 09:35:00,225.99,226.94,225.54,226.82,23778.0,218.6307,219.5497,218.1953,219.4337,23778.0
2021-03-17 09:40:00,226.81,227.17,226.46,226.52,5604.0,219.424,219.7723,219.0854,219.1434,5604.0
2021-03-17 09:45:00,226.71,227.19,226.54,226.69,5736.0,219.3272,219.7916,219.1628,219.3079,5736.0
2021-03-17 09:50:00,226.8,227.09,226.04,226.04,24884.0,219.4143,219.6949,218.6791,218.6791,24884.0
2021-03-17 09:55:00,226.24,226.37,225.92,226.0,14355.0,218.8725,218.9983,218.563,218.6404,14355.0
2021-03-17 10:00:00,226.01,226.28,225.91,226.02,14696.0,218.65,218.9112,218.5533,218.6597,14696.0
2021-03-17 10:05:00,226.05,226.65,226.05,226.39,12774.0,218.6887,219.2692,218.6887,219.0177,12774.0
2021-03-17 10:10:00,226.42,226.44,225.98,226.05,41638.0,219.0467,219.066,218.621,218.6887,41638.0
2021-03-17 10:15:00,226.15,226.49,226.15,226.33,5902.0,218.7855,219.1144,218.7855,218.9596,5902.0
2021-03-17 10:20:00,226.26,226.27,225.72,225.94,10889.0,218.8919,218.9016,218.3695,218.5823,10889.0
2021-03-17 10:25:00,225.9,226.42,225.89,226.16,15609.0,218.5436,219.0467,218.5339,218.7951,15609.0
2021-03-17 10:30:00,226.29,226.4,226.14,226.16,9547.0,218.9209,219.0273,218.7758,218.7951,9547.0
2021-03-17 10:35:00,226.25,226.25,225.72,226.25,17280.0,218.8822,218.8822,218.3695,218.8822,17280.0
2021-03-17 10:40:00,226.15,226.25,225.94,226.08,18735.0,218.7855,218.8822,218.5823,218.7177,18735.0
2021-03-17 10:45:00,225.97,226.25,225.86,226.11,7701.0,218.6113,218.8822,218.5049,218.7468,7701.0
2021-03-17 10:50:00,226.21,226.21,226.0,226.13,10998.0,218.8435,218.8435,218.6404,218.7661,10998.0
2021-03-17 10:55:00,226.14,226.62,226.14,226.4,15425.0,218.7758,219.2402,218.7758,219.0273,15425.0
2021-03-17 11:00:00,226.43,226.85,226.25,226.27,27855.0,219.0564,219.4627,218.8822,218.9016,27855.0
2021-03-17 11:05:00,226.26,226.43,226.04,226.34,22190.0,218.8919,219.0564,218.6791,218.9693,22190.0
2021-03-17 11:10:00,226.37,226.52,226.35,226.52,4736.0,218.9983,219.1434,218.979,219.1434,4736.0
2021-03-17 11:15:00,226.42,226.65,226.34,226.5,15875.0,219.0467,219.2692,218.9693,219.1241,15875.0
2021-03-17 11:20:00,226.63,226.65,226.31,226.38,11688.0,219.2498,219.2692,218.9403,219.008,11688.0
2021-03-17 11:25:00,226.38,226.53,226.32,226.39,23096.0,219.008,219.1531,218.9499,219.0177,23096.0
2021-03-17 11:30:00,226.39,226.48,226.18,226.24,23206.0,219.0177,219.1047,218.8145,218.8725,23206.0
2021-03-17 11:35:00,226.23,226.36,226.08,226.19,14017.0,218.8629,218.9886,218.7177,218.8242,14017.0
2021-03-17 11:40:00,226.13,226.47,226.07,226.29,5237.0,218.7661,219.095,218.7081,218.9209,5237.0
2021-03-17 11:45:00,226.4,227.33,226.37,226.93,13004.0,219.0273,219.927,218.9983,219.5401,13004.0
2021-03-17 11:50:00,226.9,226.93,226.58,226.86,3958.0,219.511,219.5401,219.2015,219.4723,3958.0
2021-03-17 11:55:00,226.8,226.87,226.53,226.58,9992.0,219.4143,219.482,219.1531,219.2015,9992.0
2021-03-17 12:00:00,226.57,226.65,226.48,226.65,6174.0,219.1918,219.2692,219.1047,219.2692,6174.0
2021-03-17 12:05:00,226.6,226.65,226.29,226.37,9138.0,219.2208,219.2692,218.9209,218.9983,9138.0
2021-03-17 12:10:00,226.43,226.5,226.1,226.1,12010.0,219.0564,219.1241,218.7371,218.7371,12010.0
2021-03-17 12:15:00,226.11,226.16,225.94,226.02,9133.0,218.7468,218.7951,218.5823,218.6597,9133.0
2021-03-17 12:20:00,226.02,226.12,225.93,225.97,12391.0,218.6597,218.7564,218.5726,218.6113,12391.0
2021-03-17 12:25:00,226.0,226.05,225.77,225.78,8151.0,218.6404,218.6887,218.4178,218.4275,8151.0
2021-03-17 12:30:00,225.73,226.3,225.68,226.08,12400.0,218.3791,218.9306,218.3308,218.7177,12400.0
2021-03-17 12:35:00,226.08,226.28,226.0,226.09,5204.0,218.7177,218.9112,218.6404,218.7274,5204.0
2021-03-17 12:40:00,226.06,226.17,226.03,226.03,6127.0,218.6984,218.8048,218.6694,218.6694,6127.0
2021-03-17 12:45:00,226.06,226.18,226.0,226.15,8434.0,218.6984,218.8145,218.6404,218.7855,8434.0
2021-03-17 12:50:00,226.15,226.23,226.08,226.13,7962.0,218.7855,218.8629,218.7177,218.7661,7962.0
2021-03-17 12:55:00,226.12,226.12,226.03,226.1,5062.0,218.7564,218.7564,218.6694,218.7371,5062.0
2021-03-17 13:00:00,226.16,226.26,226.14,226.14,4502.0,218.7951,218.8919,218.7758,218.7758,4502.0
2021-03-17 13:05:00,226.2,226.34,226.07,226.23,8133.0,218.8338,218.9693,218.7081,218.8629,8133.0
2021-03-17 13:10:00,226.24,226.25,226.0,226.21,17270.0,218.8725,218.8822,218.6404,218.8435,17270.0
2021-03-17 13:15:00,226.21,226.72,226.21,226.72,8427.0,218.8435,219.3369,218.8435,219.3369,8427.0
2021-03-17 13:20:00,226.75,227.0,226.59,226.67,11254.0,219.3659,219.6078,219.2111,219.2885,11254.0
2021-03-17 13:25:00,226.83,226.83,226.2,226.21,7697.0,219.4433,219.4433,218.8338,218.8435,7697.0
2021-03-17 13:30:00,226.2,226.45,226.03,226.31,18793.0,218.8338,219.0757,218.6694,218.9403,18793.0
2021-03-17 13:35:00,226.33,226.39,226.11,226.2,6435.0,218.9596,219.0177,218.7468,218.8338,6435.0
2021-03-17 13:40:00,226.2,226.26,226.0,226.16,3908.0,218.8338,218.8919,218.6404,218.7951,3908.0
2021-03-17 13:45:00,226.1,226.21,226.06,226.09,5452.0,218.7371,218.8435,218.6984,218.7274,5452.0
2021-03-17 13:50:00,226.05,226.12,226.0,226.0,5235.0,218.6887,218.7564,218.6404,218.6404,5235.0
2021-03-17 13:55:00,226.0,226.34,225.85,226.34,5351.0,218.6404,218.9693,218.4952,218.9693,5351.0
2021-03-17 14:00:00,226.5,226.78,225.63,225.83,14751.0,219.1241,219.395,218.2824,218.4759,14751.0
2021-03-17 14:05:00,225.89,226.55,225.89,226.48,4048.0,218.5339,219.1724,218.5339,219.1047,4048.0
2021-03-17 14:10:00,226.57,226.81,226.31,226.77,14376.0,219.1918,219.424,218.9403,219.3853,14376.0
2021-03-17 14:15:00,226.77,226.9,226.4,226.4,8570.0,219.3853,219.511,219.0273,219.0273,8570.0
2021-03-17 14:20:00,226.43,226.5,226.31,226.44,4288.0,219.0564,219.1241,218.9403,219.066,4288.0
2021-03-17 14:25:00,226.39,226.42,225.85,225.88,9917.0,219.0177,219.0467,218.4952,218.5243,9917.0
2021-03-17 14:30:00,225.82,226.26,225.77,226.24,9505.0,218.4662,218.8919,218.4178,218.8725,9505.0
2021-03-17 14:35:00,226.29,226.4,226.03,226.4,22901.0,218.9209,219.0273,218.6694,219.0273,22901.0
2021-03-17 14:40:00,226.37,226.37,225.93,226.04,18368.0,218.9983,218.9983,218.5726,218.6791,18368.0
2021-03-17 14:45:00,226.07,226.19,225.89,225.96,10687.0,218.7081,218.8242,218.5339,218.6017,10687.0
2021-03-17 14:50:00,225.9,226.38,225.79,226.38,8845.0,218.5436,219.008,218.4372,219.008,8845.0
2021-03-17 14:55:00,226.38,226.5,226.1,226.14,6450.0,219.008,219.1241,218.7371,218.7758,6450.0
2021-03-17 15:00:00,226.09,226.13,225.73,226.01,18292.0,218.7274,218.7661,218.3791,218.65,18292.0
2021-03-17 15:05:00,226.02,226.12,225.91,225.91,8000.0,218.6597,218.7564,218.5533,218.5533,8000.0
2021-03-17 15:10:00,225.95,225.95,225.56,225.69,6635.0,218.592,218.592,218.2147,218.3404,6635.0
2021-03-17 15:15:00,225.71,225.71,225.52,225.57,6468.0,218.3598,218.3598,218.176,218.2244,6468.0
2021-03-17 15:20:00,225.54,225.85,225.32,225.85,24755.0,218.1953,218.4952,217.9825,218.4952,24755.0
2021-03-17 15:25:00,225.85,226.04,225.77,225.83,12100.0,218.4952,218.6791,218.4178,218.4759,12100.0
2021-03-17 15:30:00,225.87,226.12,225.75,226.02,10120.0,218.5146,218.7564,218.3985,218.6597,10120.0
2021-03-17 15:35:00,226.17,226.24,225.84,225.88,17467.0,218.8048,218.8725,218.4856,218.5243,17467.0
2021-03-17 15:40:00,225.81,225.98,225.52,225.58,14151.0,218.4565,218.621,218.176,218.234,14151.0
2021-03-17 15:45:00,225.63,226.29,225.54,226.29,16788.0,218.2824,218.9209,218.1953,218.9209,16788.0
2021-03-17 15:50:00,226.36,226.36,225.75,226.02,37190.0,218.9886,218.9886,218.3985,218.6597,37190.0
2021-03-17 15:55:00,225.96,226.16,225.59,225.8,65210.0,218.6017,218.7951,218.2437,218.4469,65210.0
2021-03-18 09:30:00,226.0,226.52,225.7,225.71,11247.0,218.6404,219.1434,218.3501,218.3598,11247.0
2021-03-18 09:35:00,225.9,226.5,225.68,226.33,22250.0,218.5436,219.1241,218.3308,218.9596,22250.0
2021-03-18 09:40:00,226.42,226.49,226.15,226.18,28737.0,219.0467,219.1144,218.7855,218.8145,28737.0
2021-03-18 09:45:00,226.15,226.45,225.96,226.24,32078.0,218.7855,219.0757,218.6017,218.8725,32078.0
2021-03-18 09:50:00,226.23,226.26,225.87,225.97,25460.0,218.8629,218.8919,218.5146,218.6113,25460.0
2021-03-18 09:55:00,225.93,226.04,225.5,225.58,12194.0,218.5726,218.6791,218.1566,218.234,12194.0
2021-03-18 10:00:00,225.56,225.95,225.46,225.53,17868.0,218.2147,218.592,218.1179,218.1857,17868.0
2021-03-18 10:05:00,225.58,225.84,225.2,225.67,20151.0,218.234,218.4856,217.8664,218.3211,20151.0
2021-03-18 10:10:00,225.77,225.87,225.57,225.72,13308.0,218.4178,218.5146,218.2244,218.3695,13308.0
2021-03-18 10:15:00,225.57,225.97,225.5,225.68,13955.0,218.2244,218.6113,218.1566,218.3308,13955.0
2021-03-18 10:20:00,225.75,225.82,225.46,225.6,15376.0,218.3985,218.4662,218.1179,218.2534,15376.0
2021-03-18 10:25:00,225.56,225.75,225.49,225.61,9517.0,218.2147,218.3985,218.147,218.2631,9517.0
2021-03-18 10:30:00,225.57,225.68,225.19,225.3,40848.0,218.2244,218.3308,217.8567,217.9631,40848.0
2021-03-18 10:35:00,225.3,225.64,225.14,225.31,18870.0,217.9631,218.2921,217.8084,217.9728,18870.0
2021-03-18 10:40:00,225.31,225.47,225.05,225.05,3155.0,217.9728,218.1276,217.7213,217.7213,3155.0
2021-03-18 10:45:00,225.01,225.32,224.88,225.18,6645.0,217.6826,217.9825,217.5568,217.8471,6645.0
2021-03-18 10:50:00,225.22,225.48,225.07,225.48,5844.0,217.8858,218.1373,217.7406,218.1373,5844.0
2021-03-18 10:55:00,225.52,225.74,225.39,225.52,4618.0,218.176,218.3888,218.0502,218.176,4618.0
2021-03-18 11:00:00,225.55,225.91,225.33,225.82,23985.0,218.205,218.5533,217.9922,218.4662,23985.0
2021-03-18 11:05:00,225.7,225.93,225.61,225.88,5025.0,218.3501,218.5726,218.2631,218.5243,5025.0
2021-03-18 11:10:00,225.94,225.94,225.38,225.71,22877.0,218.5823,218.5823,218.0405,218.3598,22877.0
2021-03-18 11:15:00,225.78,225.9,225.53,225.53,6814.0,218.4275,218.5436,218.1857,218.1857,6814.0
2021-03-18 11:20:00,225.53,225.58,225.33,225.33,7576.0,218.1857,218.234,217.9922,217.9922,7576.0
2021-03-18 11:25:00,225.42,225.6,225.33,225.48,8408.0,218.0792,218.2534,217.9922,218.1373,8408.0
2021-03-18 11:30:00,225.54,225.59,225.29,225.39,15413.0,218.1953,218.2437,217.9535,218.0502,15413.0
2021-03-18 11:35:00,225.44,225.55,225.21,225.46,9743.0,218.0986,218.205,217.8761,218.1179,9743.0
2021-03-18 11:40:00,225.52,225.52,225.22,225.46,6037.0,218.176,218.176,217.8858,218.1179,6037.0
2021-03-18 11:45:00,225.49,225.55,225.32,225.5,2933.0,218.147,218.205,217.9825,218.1566,2933.0
2021-03-18 11:50:00,225.43,225.56,225.21,225.56,9131.0,218.0889,218.2147,217.8761,218.2147,9131.0
2021-03-18 11:55:00,225.58,226.08,225.57,225.91,4800.0,218.234,218.7177,218.2244,218.5533,4800.0
2021-03-18 12:00:00,225.82,225.89,225.62,225.62,12651.0,218.4662,218.5339,218.2727,218.2727,12651.0
2021-03-18 12:05:00,225.59,225.76,225.5,225.51,10032.0,218.2437,218.4082,218.1566,218.1663,10032.0
2021-03-18 12:10:00,225.5,225.65,225.5,225.59,11732.0,218.1566,218.3018,218.1566,218.2437,11732.0
2021-03-18 12:15:00,225.58,225.7,225.4,225.65,14259.0,218.234,218.3501,218.0599,218.3018,14259.0
2021-03-18 12:20:00,225.68,225.86,225.46,225.46,22839.0,218.3308,218.5049,218.1179,218.1179,22839.0
2021-03-18 12:25:00,225.45,225.55,225.08,225.36,7303.0,218.1083,218.205,217.7503,218.0212,7303.0
2021-03-18 12:30:00,225.25,225.34,225.08,225.21,2247.0,217.9148,218.0018,217.7503,217.8761,2247.0
2021-03-18 12:35:00,225.13,225.27,224.97,225.27,4506.0,217.7987,217.9341,217.6439,217.9341,4506.0
2021-03-18 12:40:00,225.28,225.59,225.23,225.48,4637.0,217.9438,218.2437,217.8954,218.1373,4637.0
2021-03-18 12:45:00,225.54,225.54,224.93,224.93,7316.0,218.1953,218.1953,217.6052,217.6052,7316.0
2021-03-18 12:50:00,225.0,225.13,224.9,224.97,2953.0,217.6729,217.7987,217.5762,217.6439,2953.0
2021-03-18 12:55:00,224.94,225.11,224.81,225.04,11181.0,217.6149,217.7793,217.4891,217.7116,11181.0
2021-03-18 13:00:00,225.13,225.34,224.84,224.9,5411.0,217.7987,218.0018,217.5181,217.5762,5411.0
2021-03-18 13:05:00,224.81,224.81,224.55,224.69,10001.0,217.4891,217.4891,217.2376,217.373,10001.0
2021-03-18 13:10:00,224.6,224.85,224.51,224.75,6329.0,217.2859,217.5278,217.1989,217.4311,6329.0
2021-03-18 13:15:00,224.75,224.83,224.59,224.75,6809.0,217.4311,217.5085,217.2763,217.4311,6809.0
2021-03-18 13:20:00,224.79,224.84,224.64,224.65,2634.0,217.4698,217.5181,217.3246,217.3343,2634.0
2021-03-18 13:25:00,224.69,224.86,224.59,224.71,6244.0,217.373,217.5375,217.2763,217.3924,6244.0
2021-03-18 13:30:00,224.69,224.83,224.59,224.65,4568.0,217.373,217.5085,217.2763,217.3343,4568.0
2021-03-18 13:35:00,224.68,224.98,224.61,224.92,3916.0,217.3633,217.6536,217.2956,217.5955,3916.0
2021-03-18 13:40:00,224.93,225.23,224.87,225.03,8400.0,217.6052,217.8954,217.5472,217.7019,8400.0
2021-03-18 13:45:00,225.03,225.12,224.92,225.01,7467.0,217.7019,217.789,217.5955,217.6826,7467.0
2021-03-18 13:50:00,225.02,225.16,224.92,225.15,6446.0,217.6923,217.8277,217.5955,217.818,6446.0
2021-03-18 13:55:00,225.14,225.38,224.97,225.02,6457.0,217.8084,218.0405,217.6439,217.6923,6457.0
2021-03-18 14:00:00,225.01,225.01,224.77,224.8,6095.0,217.6826,217.6826,217.4504,217.4794,6095.0
2021-03-18 14:05:00,224.88,224.98,224.85,224.96,2876.0,217.5568,217.6536,217.5278,217.6342,2876.0
2021-03-18 14:10:00,224.91,224.97,224.75,224.97,2607.0,217.5858,217.6439,217.4311,217.6439,2607.0
2021-03-18 14:15:00,224.94,224.94,224.78,224.84,3058.0,217.6149,217.6149,217.4601,217.5181,3058.0
2021-03-18 14:20:00,224.92,224.93,224.81,224.91,2364.0,217.5955,217.6052,217.4891,217.5858,2364.0
2021-03-18 14:25:00,224.83,224.87,224.72,224.73,4248.0,217.5085,217.5472,217.402,217.4117,4248.0
2021-03-18 14:30:00,224.8,224.8,224.52,224.57,8247.0,217.4794,217.4794,217.2086,217.2569,8247.0
2021-03-18 14:35:00,224.49,225.03,224.35,224.95,12989.0,217.1795,217.7019,217.0441,217.6245,12989.0
2021-03-18 14:40:00,224.94,224.99,224.72,224.76,12184.0,217.6149,217.6632,217.402,217.4407,12184.0
2021-03-18 14:45:00,224.77,225.06,224.42,224.74,15487.0,217.4504,217.731,217.1118,217.4214,15487.0
2021-03-18 14:50:00,224.74,224.9,224.58,224.75,12180.0,217.4214,217.5762,217.2666,217.4311,12180.0
2021-03-18 14:55:00,224.75,224.83,224.56,224.67,17370.0,217.4311,217.5085,217.2472,217.3537,17370.0
2021-03-18 15:00:00,224.65,224.75,224.4,224.48,7918.0,217.3343,217.4311,217.0925,217.1699,7918.0
2021-03-18 15:05:00,224.53,224.53,224.19,224.37,10124.0,217.2182,217.2182,216.8893,217.0634,10124.0
2021-03-18 15:10:00,224.39,225.21,224.38,224.82,11943.0,217.0828,217.8761,217.0731,217.4988,11943.0
2021-03-18 15:15:00,224.75,224.93,224.61,224.78,13303.0,217.4311,217.6052,217.2956,217.4601,13303.0
2021-03-18 15:20:00,224.91,224.91,224.58,224.59,8592.0,217.5858,217.5858,217.2666,217.2763,8592.0
2021-03-18 15:25:00,224.61,224.87,224.44,224.8,8304.0,217.2956,217.5472,217.1312,217.4794,8304.0
2021-03-18 15:30:00,224.75,224.95,224.71,224.81,17840.0,217.4311,217.6245,217.3924,217.4891,17840.0
2021-03-18 15:35:00,224.75,224.85,224.4,224.46,11669.0,217.4311,217.5278,217.0925,217.1505,11669.0
2021-03-18 15:40:00,224.45,224.45,224.01,224.25,11830.0,217.1408,217.1408,216.7152,216.9473,11830.0
2021-03-18 15:45:00,224.27,224.41,223.92,224.16,17781.0,216.9667,217.1021,216.6281,216.8603,17781.0
2021-03-18 15:50:00,224.2,224.43,224.0,224.37,40180.0,216.899,217.1215,216.7055,217.0634,40180.0
2021-03-18 15:55:00,224.34,224.54,224.06,224.54,106725.0,217.0344,217.2279,216.7635,217.2279,106725.0
2021-03-19 09:30:00,224.0,224.97,223.17,223.79,176144.0,216.7055,217.6439,215.9025,216.5023,176144.0
2021-03-19 09:35:00,223.95,224.16,223.71,223.77,7658.0,216.6571,216.8603,216.4249,216.483,7658.0
2021-03-19 09:40:00,223.73,223.73,223.11,223.13,5726.0,216.4443,216.4443,215.8445,215.8638,5726.0
2021-03-19 09:45:00,223.03,223.36,222.7,222.86,7580.0,215.7671,216.0863,215.4478,215.6026,7580.0
2021-03-19 09:50:00,223.01,223.52,222.57,222.57,14402.0,215.7477,216.2411,215.3221,215.3221,14402.0
2021-03-19 09:55:00,222.33,223.27,221.87,223.16,12315.0,215.0899,215.9993,214.6448,215.8928,12315.0
2021-03-19 10:00:00,223.03,223.09,222.72,223.04,6249.0,215.7671,215.8251,215.4672,215.7767,6249.0
2021-03-19 10:05:00,222.97,223.88,222.95,223.82,12965.0,215.709,216.5894,215.6897,216.5313,12965.0
2021-03-19 10:10:00,223.8,224.3,223.75,224.11,10475.0,216.512,216.9957,216.4636,216.8119,10475.0
2021-03-19 10:15:00,224.15,224.73,224.14,224.65,6304.0,216.8506,217.4117,216.8409,217.3343,6304.0
2021-03-19 10:20:00,224.54,224.73,224.15,224.62,21987.0,217.2279,217.4117,216.8506,217.3053,21987.0
2021-03-19 10:25:00,224.58,224.58,224.11,224.32,4708.0,217.2666,217.2666,216.8119,217.0151,4708.0
2021-03-19 10:30:00,224.27,224.27,223.86,224.05,8046.0,216.9667,216.9667,216.57,216.7539,8046.0
2021-03-19 10:35:00,224.01,224.11,223.7,223.97,13494.0,216.7152,216.8119,216.4153,216.6765,13494.0
2021-03-19 10:40:00,224.0,224.35,223.98,224.2,5430.0,216.7055,217.0441,216.6861,216.899,5430.0
2021-03-19 10:45:00,224.13,224.19,223.7,223.97,11314.0,216.8313,216.8893,216.4153,216.6765,11314.0
2021-03-19 10:50:00,223.91,224.41,223.65,224.21,9925.0,216.6184,217.1021,216.3669,216.9086,9925.0
2021-03-19 10:55:00,224.22,224.24,223.98,224.02,17921.0,216.9183,216.9377,216.6861,216.7248,17921.0
2021-03-19 11:00:00,224.12,224.53,224.0,224.03,5716.0,216.8216,217.2182,216.7055,216.7345,5716.0
2021-03-19 11:05:00,223.95,224.28,223.8,224.06,6742.0,216.6571,216.9764,216.512,216.7635,6742.0
2021-03-19 11:10:00,224.08,224.08,223.77,223.85,7897.0,216.7829,216.7829,216.483,216.5604,7897.0
2021-03-19 11:15:00,223.89,223.99,223.68,223.9,5164.0,216.5991,216.6958,216.3959,216.6087,5164.0
2021-03-19 11:20:00,223.83,224.47,223.71,224.21,12669.0,216.541,217.1602,216.4249,216.9086,12669.0
2021-03-19 11:25:00,224.27,224.31,224.01,224.06,7979.0,216.9667,217.0054,216.7152,216.7635,7979.0
2021-03-19 11:30:00,224.05,224.05,223.78,223.95,5790.0,216.7539,216.7539,216.4926,216.6571,5790.0
2021-03-19 11:35:00,223.92,224.0,223.77,223.82,4679.0,216.6281,216.7055,216.483,216.5313,4679.0
2021-03-19 11:40:00,223.84,224.3,223.79,224.16,17785.0,216.5507,216.9957,216.5023,216.8603,17785.0
2021-03-19 11:45:00,224.17,224.3,224.11,224.18,9414.0,216.8699,216.9957,216.8119,216.8796,9414.0
2021-03-19 11:50:00,224.15,224.15,223.92,223.97,10108.0,216.8506,216.8506,216.6281,216.6765,10108.0
2021-03-19 11:55:00,224.01,224.37,223.96,224.26,5332.0,216.7152,217.0634,216.6668,216.957,5332.0
2021-03-19 12:00:00,224.32,224.37,223.87,223.91,7983.0,217.0151,217.0634,216.5797,216.6184,7983.0
2021-03-19 12:05:00,223.89,223.9,223.46,223.51,11095.0,216.5991,216.6087,216.1831,216.2314,11095.0
2021-03-19 12:10:00,223.42,223.53,223.27,223.27,12754.0,216.1444,216.2508,215.9993,215.9993,12754.0
2021-03-19 12:15:00,223.26,223.57,223.26,223.51,8250.0,215.9896,216.2895,215.9896,216.2314,8250.0
2021-03-19 12:20:00,223.45,223.76,223.4,223.5,23973.0,216.1734,216.4733,216.125,216.2218,23973.0
2021-03-19 12:25:00,223.48,223.83,223.47,223.76,8770.0,216.2024,216.541,216.1927,216.4733,8770.0
2021-03-19 12:30:00,223.8,223.99,223.75,223.79,4181.0,216.512,216.6958,216.4636,216.5023,4181.0
2021-03-19 12:35:00,223.82,223.92,223.74,223.75,7504.0,216.5313,216.6281,216.454,216.4636,7504.0
2021-03-19 12:40:00,223.78,224.01,223.78,223.95,5282.0,216.4926,216.7152,216.4926,216.6571,5282.0
2021-03-19 12:45:00,223.98,224.06,223.96,224.05,4632.0,216.6861,216.7635,216.6668,216.7539,4632.0
2021-03-19 12:50:00,224.06,224.14,223.98,223.98,7024.0,216.7635,216.8409,216.6861,216.6861,7024.0
2021-03-19 12:55:00,223.97,223.98,223.78,223.78,5287.0,216.6765,216.6861,216.4926,216.4926,5287.0
2021-03-19 13:00:00,223.76,223.76,223.44,223.5,11366.0,216.4733,216.4733,216.1637,216.2218,11366.0
2021-03-19 13:05:00,223.5,223.77,223.43,223.77,4199.0,216.2218,216.483,216.154,216.483,4199.0
2021-03-19 13:10:00,223.71,223.86,223.7,223.81,5797.0,216.4249,216.57,216.4153,216.5217,5797.0
2021-03-19 13:15:00,223.74,223.92,223.69,223.74,5127.0,216.454,216.6281,216.4056,216.454,5127.0
2021-03-19 13:20:00,223.71,224.08,223.71,224.07,3607.0,216.4249,216.7829,216.4249,216.7732,3607.0
2021-03-19 13:25:00,224.09,224.09,223.86,224.06,5109.0,216.7926,216.7926,216.57,216.7635,5109.0
2021-03-19 13:30:00,224.17,224.26,224.0,224.17,10258.0,216.8699,216.957,216.7055,216.8699,10258.0
2021-03-19 13:35:00,224.16,224.53,224.07,224.2,37785.0,216.8603,217.2182,216.7732,216.899,37785.0
2021-03-19 13:40:00,224.24,224.34,223.73,223.87,23267.0,216.9377,217.0344,216.4443,216.5797,23267.0
2021-03-19 13:45:00,223.92,224.12,223.67,223.78,26933.0,216.6281,216.8216,216.3862,216.4926,26933.0
2021-03-19 13:50:00,223.84,223.87,223.65,223.75,8312.0,216.5507,216.5797,216.3669,216.4636,8312.0
2021-03-19 13:55:00,223.75,223.82,223.3,223.78,40716.0,216.4636,216.5313,216.0283,216.4926,40716.0
2021-03-19 14:00:00,223.74,223.88,223.5,223.62,6221.0,216.454,216.5894,216.2218,216.3379,6221.0
2021-03-19 14:05:00,223.65,223.83,223.44,223.56,12776.0,216.3669,216.541,216.1637,216.2798,12776.0
2021-03-19 14:10:00,223.58,223.61,223.38,223.47,2180.0,216.2992,216.3282,216.1057,216.1927,2180.0
2021-03-19 14:15:00,223.48,223.49,223.19,223.22,10436.0,216.2024,216.2121,215.9219,215.9509,10436.0
2021-03-19 14:20:00,223.18,223.27,223.1,223.24,8375.0,215.9122,215.9993,215.8348,215.9702,8375.0
2021-03-19 14:25:00,223.22,223.35,223.18,223.33,11015.0,215.9509,216.0767,215.9122,216.0573,11015.0
2021-03-19 14:30:00,223.31,223.49,223.31,223.42,10937.0,216.038,216.2121,216.038,216.1444,10937.0
2021-03-19 14:35:00,223.38,223.73,223.3,223.63,20921.0,216.1057,216.4443,216.0283,216.3475,20921.0
2021-03-19 14:40:00,223.66,224.06,223.66,224.02,12705.0,216.3766,216.7635,216.3766,216.7248,12705.0
2021-03-19 14:45:00,224.07,224.09,223.74,223.94,19958.0,216.7732,216.7926,216.454,216.6474,19958.0
2021-03-19 14:50:00,223.93,224.2,223.93,223.94,6936.0,216.6378,216.899,216.6378,216.6474,6936.0
2021-03-19 14:55:00,224.0,224.42,223.91,224.42,13500.0,216.7055,217.1118,216.6184,217.1118,13500.0
2021-03-19 15:00:00,224.41,224.41,223.97,223.97,9437.0,217.1021,217.1021,216.6765,216.6765,9437.0
2021-03-19 15:05:00,223.97,224.08,223.92,223.93,10575.0,216.6765,216.7829,216.6281,216.6378,10575.0
2021-03-19 15:10:00,223.93,223.97,223.78,223.9,10726.0,216.6378,216.6765,216.4926,216.6087,10726.0
2021-03-19 15:15:00,223.85,223.89,223.65,223.81,7341.0,216.5604,216.5991,216.3669,216.5217,7341.0
2021-03-19 15:20:00,223.81,223.85,223.57,223.83,18770.0,216.5217,216.5604,216.2895,216.541,18770.0
2021-03-19 15:25:00,223.84,223.85,223.69,223.78,13666.0,216.5507,216.5604,216.4056,216.4926,13666.0
2021-03-19 15:30:00,223.71,223.89,223.68,223.84,15392.0,216.4249,216.5991,216.3959,216.5507,15392.0
2021-03-19 15:35:00,223.87,224.33,223.87,224.05,23164.0,216.5797,217.0247,216.5797,216.7539,23164.0
2021-03-19 15:40:00,224.08,224.2,223.87,223.88,20154.0,216.7829,216.899,216.5797,216.5894,20154.0
2021-03-19 15:45:00,223.91,224.0,223.54,223.61,25763.0,216.6184,216.7055,216.2605,216.3282,25763.0
2021-03-19 15:50:00,223.59,223.71,223.09,223.41,48046.0,216.3088,216.4249,215.8251,216.1347,48046.0
2021-03-19 15:55:00,223.39,223.39,222.8,222.99,155386.0,216.1153,216.1153,215.5446,215.7284,155386.0
2021-03-22 09:30:00,222.18,223.0,221.82,222.42,27617.0,214.9448,215.738,214.5965,215.1769,27617.0
2021-03-22 09:35:00,222.52,223.28,222.25,222.51,18603.0,215.2737,216.0089,215.0125,215.264,18603.0
2021-03-22 09:40:00,222.52,222.67,222.33,222.52,25550.0,215.2737,215.4188,215.0899,215.2737,25550.0
2021-03-22 09:45:00,222.59,222.7,222.13,222.14,15957.0,215.3414,215.4478,214.8964,214.9061,15957.0
2021-03-22 09:50:00,222.14,222.56,222.07,222.47,11700.0,214.9061,215.3124,214.8383,215.2253,11700.0
2021-03-22 09:55:00,222.54,222.92,222.47,222.48,28274.0,215.293,215.6607,215.2253,215.235,28274.0
2021-03-22 10:00:00,222.51,223.01,222.49,222.94,12912.0,215.264,215.7477,215.2447,215.68,12912.0
2021-03-22 10:05:00,222.91,223.16,222.69,222.82,32706.0,215.651,215.8928,215.4381,215.5639,32706.0
2021-03-22 10:10:00,222.82,223.19,222.67,223.11,14597.0,215.5639,215.9219,215.4188,215.8445,14597.0
2021-03-22 10:15:00,223.11,223.24,222.86,222.87,12258.0,215.8445,215.9702,215.6026,215.6123,12258.0
2021-03-22 10:20:00,222.88,223.23,222.62,223.21,10623.0,215.622,215.9606,215.3704,215.9412,10623.0
2021-03-22 10:25:00,223.06,223.25,222.97,222.97,5614.0,215.7961,215.9799,215.709,215.709,5614.0
2021-03-22 10:30:00,223.14,223.15,223.02,223.09,12623.0,215.8735,215.8832,215.7574,215.8251,12623.0
2021-03-22 10:35:00,223.06,223.3,222.85,223.3,31972.0,215.7961,216.0283,215.5929,216.0283,31972.0
2021-03-22 10:40:00,223.26,223.56,223.14,223.41,35832.0,215.9896,216.2798,215.8735,216.1347,35832.0
2021-03-22 10:45:00,223.41,223.47,223.09,223.34,3803.0,216.1347,216.1927,215.8251,216.067,3803.0
2021-03-22 10:50:00,223.28,223.33,223.02,223.16,19389.0,216.0089,216.0573,215.7574,215.8928,19389.0
2021-03-22 10:55:00,223.13,223.88,223.11,223.84,20772.0,215.8638,216.5894,215.8445,216.5507,20772.0
2021-03-22 11:00:00,223.87,224.64,223.87,224.59,8332.0,216.5797,217.3246,216.5797,217.2763,8332.0
2021-03-22 11:05:00,224.55,224.59,224.04,224.04,14524.0,217.2376,217.2763,216.7442,216.7442,14524.0
2021-03-22 11:10:00,224.06,224.07,223.81,223.87,3735.0,216.7635,216.7732,216.5217,216.5797,3735.0
2021-03-22 11:15:00,223.9,223.96,223.72,223.72,6034.0,216.6087,216.6668,216.4346,216.4346,6034.0
2021-03-22 11:20:00,223.85,224.16,223.68,223.89,9487.0,216.5604,216.8603,216.3959,216.5991,9487.0
2021-03-22 11:25:00,223.85,223.85,223.61,223.7,3936.0,216.5604,216.5604,216.3282,216.4153,3936.0
2021-03-22 11:30:00,223.68,224.05,223.62,224.02,13665.0,216.3959,216.7539,216.3379,216.7248,13665.0
2021-03-22 11:35:00,224.0,224.44,223.99,224.28,17689.0,216.7055,217.1312,216.6958,216.9764,17689.0
2021-03-22 11:40:00,224.27,224.38,223.77,223.79,11130.0,216.9667,217.0731,216.483,216.5023,11130.0
2021-03-22 11:45:00,223.78,223.78,223.35,223.42,9466.0,216.4926,216.4926,216.0767,216.1444,9466.0
2021-03-22 11:50:00,223.41,223.83,223.37,223.81,8607.0,216.1347,216.541,216.096,216.5217,8607.0
2021-03-22 11:55:00,223.77,223.89,223.67,223.68,4607.0,216.483,216.5991,216.3862,216.3959,4607.0
2021-03-22 12:00:00,223.67,223.75,223.43,223.44,6289.0,216.3862,216.4636,216.154,216.1637,6289.0
2021-03-22 12:05:00,223.48,223.68,223.47,223.68,6717.0,216.2024,216.3959,216.1927,216.3959,6717.0
2021-03-22 12:10:00,223.72,223.75,223.48,223.53,8184.0,216.4346,216.4636,216.2024,216.2508,8184.0
2021-03-22 12:15:00,223.48,223.72,223.44,223.65,22639.0,216.2024,216.4346,216.1637,216.3669,22639.0
2021-03-22 12:20:00,223.65,223.72,223.46,223.55,12869.0,216.3669,216.4346,216.1831,216.2701,12869.0
2021-03-22 12:25:00,223.6,223.7,223.51,223.62,7982.0,216.3185,216.4153,216.2314,216.3379,7982.0
2021-03-22 12:30:00,223.56,223.61,223.38,223.48,10002.0,216.2798,216.3282,216.1057,216.2024,10002.0
2021-03-22 12:35:00,223.49,223.52,223.4,223.5,4676.0,216.2121,216.2411,216.125,216.2218,4676.0
2021-03-22 12:40:00,223.42,223.54,223.24,223.49,4913.0,216.1444,216.2605,215.9702,216.2121,4913.0
2021-03-22 12:45:00,223.44,223.47,223.3,223.3,4704.0,216.1637,216.1927,216.0283,216.0283,4704.0
2021-03-22 12:50:00,223.33,223.53,223.28,223.46,8116.0,216.0573,216.2508,216.0089,216.1831,8116.0
2021-03-22 12:55:00,223.44,223.5,223.33,223.41,12078.0,216.1637,216.2218,216.0573,216.1347,12078.0
2021-03-22 13:00:00,223.44,223.52,223.29,223.38,8500.0,216.1637,216.2411,216.0186,216.1057,8500.0
2021-03-22 13:05:00,223.34,223.41,223.29,223.36,3610.0,216.067,216.1347,216.0186,216.0863,3610.0
2021-03-22 13:10:00,223.32,223.41,223.11,223.37,7298.0,216.0476,216.1347,215.8445,216.096,7298.0
2021-03-22 13:15:00,223.37,223.62,223.33,223.62,9207.0,216.096,216.3379,216.0573,216.3379,9207.0
2021-03-22 13:20:00,223.61,223.89,223.56,223.77,6055.0,216.3282,216.5991,216.2798,216.483,6055.0
2021-03-22 13:25:00,223.77,223.77,223.21,223.33,22341.0,216.483,216.483,215.9412,216.0573,22341.0
2021-03-22 13:30:00,223.31,224.11,223.2,223.85,34958.0,216.038,216.8119,215.9315,216.5604,34958.0
2021-03-22 13:35:00,223.86,224.08,223.79,223.91,10944.0,216.57,216.7829,216.5023,216.6184,10944.0
2021-03-22 13:40:00,223.92,224.17,223.7,223.75,6493.0,216.6281,216.8699,216.4153,216.4636,6493.0
2021-03-22 13:45:00,223.82,224.05,223.82,223.93,8931.0,216.5313,216.7539,216.5313,216.6378,8931.0
2021-03-22 13:50:00,223.94,223.94,223.71,223.87,6352.0,216.6474,216.6474,216.4249,216.5797,6352.0
2021-03-22 13:55:00,223.9,223.9,223.67,223.67,27329.0,216.6087,216.6087,216.3862,216.3862,27329.0
2021-03-22 14:00:00,223.71,223.95,223.64,223.7,11975.0,216.4249,216.6571,216.3572,216.4153,11975.0
2021-03-22 14:05:00,223.67,224.01,223.66,223.9,6291.0,216.3862,216.7152,216.3766,216.6087,6291.0
2021-03-22 14:10:00,223.86,223.98,223.75,223.96,4937.0,216.57,216.6861,216.4636,216.6668,4937.0
2021-03-22 14:15:00,224.0,224.4,224.0,224.02,9143.0,216.7055,217.0925,216.7055,216.7248,9143.0
2021-03-22 14:20:00,224.05,224.12,223.76,223.9,4831.0,216.7539,216.8216,216.4733,216.6087,4831.0
2021-03-22 14:25:00,223.93,224.12,223.86,223.89,10411.0,216.6378,216.8216,216.57,216.5991,10411.0
2021-03-22 14:30:00,223.94,224.08,223.91,224.03,6700.0,216.6474,216.7829,216.6184,216.7345,6700.0
2021-03-22 14:35:00,224.01,224.05,223.9,223.92,11789.0,216.7152,216.7539,216.6087,216.6281,11789.0
2021-03-22 14:40:00,223.85,224.11,223.85,224.02,11373.0,216.5604,216.8119,216.5604,216.7248,11373.0
2021-03-22 14:45:00,224.04,224.04,223.81,223.92,7440.0,216.7442,216.7442,216.5217,216.6281,7440.0
2021-03-22 14:50:00,223.88,223.9,223.66,223.75,8632.0,216.5894,216.6087,216.3766,216.4636,8632.0
2021-03-22 14:55:00,223.75,223.81,223.64,223.69,6058.0,216.4636,216.5217,216.3572,216.4056,6058.0
2021-03-22 15:00:00,223.72,224.21,223.69,224.19,5794.0,216.4346,216.9086,216.4056,216.8893,5794.0
2021-03-22 15:05:00,224.21,224.37,224.12,224.25,39142.0,216.9086,217.0634,216.8216,216.9473,39142.0
2021-03-22 15:10:00,224.25,224.56,224.15,224.45,9027.0,216.9473,217.2472,216.8506,217.1408,9027.0
2021-03-22 15:15:00,224.51,224.55,223.92,223.96,5524.0,217.1989,217.2376,216.6281,216.6668,5524.0
2021-03-22 15:20:00,223.96,223.96,223.61,223.78,17465.0,216.6668,216.6668,216.3282,216.4926,17465.0
2021-03-22 15:25:00,223.78,223.84,223.51,223.55,8201.0,216.4926,216.5507,216.2314,216.2701,8201.0
2021-03-22 15:30:00,223.51,223.54,222.93,223.09,13400.0,216.2314,216.2605,215.6703,215.8251,13400.0
2021-03-22 15:35:00,223.1,223.29,222.97,223.22,11784.0,215.8348,216.0186,215.709,215.9509,11784.0
2021-03-22 15:40:00,223.22,223.36,223.13,223.26,9889.0,215.9509,216.0863,215.8638,215.9896,9889.0
2021-03-22 15:45:00,223.23,223.68,223.23,223.57,8316.0,215.9606,216.3959,215.9606,216.2895,8316.0
2021-03-22 15:50:00,223.52,223.58,223.27,223.41,37143.0,216.2411,216.2992,215.9993,216.1347,37143.0
2021-03-22 15:55:00,223.41,223.98,223.25,223.26,190198.0,216.1347,216.6861,215.9799,215.9896,190198.0
2021-03-23 09:30:00,224.12,224.22,222.93,224.22,11400.0,216.8216,216.9183,215.6703,216.9183,11400.0
2021-03-23 09:35:00,224.27,224.45,223.69,223.69,2368.0,216.9667,217.1408,216.4056,216.4056,2368.0
2021-03-23 09:40:00,223.91,224.37,223.79,223.98,6755.0,216.6184,217.0634,216.5023,216.6861,6755.0
2021-03-23 09:45:00,223.98,224.56,223.9,224.39,6677.0,216.6861,217.2472,216.6087,217.0828,6677.0
2021-03-23 09:50:00,224.53,224.81,224.23,224.4,12342.0,217.2182,217.4891,216.928,217.0925,12342.0
2021-03-23 09:55:00,224.41,224.6,223.96,223.97,12207.0,217.1021,217.2859,216.6668,216.6765,12207.0
2021-03-23 10:00:00,223.9,223.93,223.79,223.93,2405.0,216.6087,216.6378,216.5023,216.6378,2405.0
2021-03-23 10:05:00,223.94,223.94,223.51,223.51,3158.0,216.6474,216.6474,216.2314,216.2314,3158.0
2021-03-23 10:10:00,223.66,224.4,223.66,224.06,10928.0,216.3766,217.0925,216.3766,216.7635,10928.0
2021-03-23 10:15:00,224.09,224.38,223.97,224.3,23381.0,216.7926,217.0731,216.6765,216.9957,23381.0
2021-03-23 10:20:00,224.31,224.83,224.2,224.62,10465.0,217.0054,217.5085,216.899,217.3053,10465.0
2021-03-23 10:25:00,224.68,224.95,224.68,224.91,16017.0,217.3633,217.6245,217.3633,217.5858,16017.0
2021-03-23 10:30:00,224.9,225.19,224.9,224.96,14566.0,217.5762,217.8567,217.5762,217.6342,14566.0
2021-03-23 10:35:00,224.9,224.99,224.39,224.59,11362.0,217.5762,217.6632,217.0828,217.2763,11362.0
2021-03-23 10:40:00,224.53,224.68,224.38,224.54,10772.0,217.2182,217.3633,217.0731,217.2279,10772.0
2021-03-23 10:45:00,224.57,224.63,224.38,224.59,7406.0,217.2569,217.315,217.0731,217.2763,7406.0
2021-03-23 10:50:00,224.45,224.89,224.45,224.89,5199.0,217.1408,217.5665,217.1408,217.5665,5199.0
2021-03-23 10:55:00,224.9,225.01,224.7,224.88,9066.0,217.5762,217.6826,217.3827,217.5568,9066.0
2021-03-23 11:00:00,224.92,225.26,224.61,224.68,10652.0,217.5955,217.9245,217.2956,217.3633,10652.0
2021-03-23 11:05:00,224.59,225.0,224.59,224.93,5534.0,217.2763,217.6729,217.2763,217.6052,5534.0
2021-03-23 11:10:00,225.0,225.17,224.77,224.86,11135.0,217.6729,217.8374,217.4504,217.5375,11135.0
2021-03-23 11:15:00,224.83,224.95,224.64,224.88,12393.0,217.5085,217.6245,217.3246,217.5568,12393.0
2021-03-23 11:20:00,224.9,225.49,224.89,225.34,4530.0,217.5762,218.147,217.5665,218.0018,4530.0
2021-03-23 11:25:00,225.34,225.51,225.2,225.47,8879.0,218.0018,218.1663,217.8664,218.1276,8879.0
2021-03-23 11:30:00,225.45,226.09,225.44,226.02,8725.0,218.1083,218.7274,218.0986,218.6597,8725.0
2021-03-23 11:35:00,225.98,226.13,225.81,225.86,26514.0,218.621,218.7661,218.4565,218.5049,26514.0
2021-03-23 11:40:00,225.88,225.99,225.44,225.54,10206.0,218.5243,218.6307,218.0986,218.1953,10206.0
2021-03-23 11:45:00,225.65,225.65,225.26,225.27,7103.0,218.3018,218.3018,217.9245,217.9341,7103.0
2021-03-23 11:50:00,225.24,225.28,224.86,224.96,14006.0,217.9051,217.9438,217.5375,217.6342,14006.0
2021-03-23 11:55:00,224.97,225.18,224.84,224.93,6113.0,217.6439,217.8471,217.5181,217.6052,6113.0
2021-03-23 12:00:00,225.0,225.14,224.78,225.04,6526.0,217.6729,217.8084,217.4601,217.7116,6526.0
2021-03-23 12:05:00,225.03,225.03,224.67,224.85,8709.0,217.7019,217.7019,217.3537,217.5278,8709.0
2021-03-23 12:10:00,224.8,225.15,224.7,224.92,9659.0,217.4794,217.818,217.3827,217.5955,9659.0
2021-03-23 12:15:00,224.88,225.03,224.87,224.94,2004.0,217.5568,217.7019,217.5472,217.6149,2004.0
2021-03-23 12:20:00,225.04,225.17,224.86,225.08,5236.0,217.7116,217.8374,217.5375,217.7503,5236.0
2021-03-23 12:25:00,225.08,225.12,224.91,224.99,7263.0,217.7503,217.789,217.5858,217.6632,7263.0
2021-03-23 12:30:00,224.96,225.02,224.8,224.9,2964.0,217.6342,217.6923,217.4794,217.5762,2964.0
2021-03-23 12:35:00,224.93,225.19,224.91,225.0,17647.0,217.6052,217.8567,217.5858,217.6729,17647.0
2021-03-23 12:40:00,225.06,225.06,224.84,224.87,1151.0,217.731,217.731,217.5181,217.5472,1151.0
2021-03-23 12:45:00,224.88,224.88,224.65,224.69,11151.0,217.5568,217.5568,217.3343,217.373,11151.0
2021-03-23 12:50:00,224.69,224.74,224.56,224.56,5692.0,217.373,217.4214,217.2472,217.2472,5692.0
2021-03-23 12:55:00,224.66,224.8,224.66,224.8,4995.0,217.344,217.4794,217.344,217.4794,4995.0
2021-03-23 13:00:00,224.76,224.78,224.58,224.66,3728.0,217.4407,217.4601,217.2666,217.344,3728.0
2021-03-23 13:05:00,224.7,224.7,224.44,224.44,3807.0,217.3827,217.3827,217.1312,217.1312,3807.0
2021-03-23 13:10:00,224.48,224.55,224.46,224.49,7285.0,217.1699,217.2376,217.1505,217.1795,7285.0
2021-03-23 13:15:00,224.51,224.55,224.46,224.51,3460.0,217.1989,217.2376,217.1505,217.1989,3460.0
2021-03-23 13:20:00,224.54,224.75,224.47,224.74,8152.0,217.2279,217.4311,217.1602,217.4214,8152.0
2021-03-23 13:25:00,224.72,224.76,224.32,224.43,16260.0,217.402,217.4407,217.0151,217.1215,16260.0
2021-03-23 13:30:00,224.32,224.47,224.19,224.2,11185.0,217.0151,217.1602,216.8893,216.899,11185.0
2021-03-23 13:35:00,224.23,224.31,224.01,224.01,5081.0,216.928,217.0054,216.7152,216.7152,5081.0
2021-03-23 13:40:00,224.01,224.12,223.98,224.02,9689.0,216.7152,216.8216,216.6861,216.7248,9689.0
2021-03-23 13:45:00,224.06,224.39,224.03,224.39,5483.0,216.7635,217.0828,216.7345,217.0828,5483.0
2021-03-23 13:50:00,224.37,224.66,224.37,224.61,4592.0,217.0634,217.344,217.0634,217.2956,4592.0
2021-03-23 13:55:00,224.61,224.61,224.46,224.55,4330.0,217.2956,217.2956,217.1505,217.2376,4330.0
2021-03-23 14:00:00,224.49,224.68,224.47,224.68,4959.0,217.1795,217.3633,217.1602,217.3633,4959.0
2021-03-23 14:05:00,224.64,224.87,224.49,224.85,7375.0,217.3246,217.5472,217.1795,217.5278,7375.0
2021-03-23 14:10:00,224.82,225.01,224.8,224.89,3901.0,217.4988,217.6826,217.4794,217.5665,3901.0
2021-03-23 14:15:00,224.94,225.14,224.81,224.88,8213.0,217.6149,217.8084,217.4891,217.5568,8213.0
2021-03-23 14:20:00,224.87,224.93,224.47,224.57,10430.0,217.5472,217.6052,217.1602,217.2569,10430.0
2021-03-23 14:25:00,224.66,224.91,224.58,224.84,9212.0,217.344,217.5858,217.2666,217.5181,9212.0
2021-03-23 14:30:00,224.85,224.93,224.65,224.76,17328.0,217.5278,217.6052,217.3343,217.4407,17328.0
2021-03-23 14:35:00,224.72,224.84,224.43,224.51,10333.0,217.402,217.5181,217.1215,217.1989,10333.0
2021-03-23 14:40:00,224.56,224.67,224.4,224.56,8338.0,217.2472,217.3537,217.0925,217.2472,8338.0
2021-03-23 14:45:00,224.52,224.94,224.52,224.92,6579.0,217.2086,217.6149,217.2086,217.5955,6579.0
2021-03-23 14:50:00,224.85,224.9,224.73,224.73,8895.0,217.5278,217.5762,217.4117,217.4117,8895.0
2021-03-23 14:55:00,224.68,224.74,224.55,224.67,6341.0,217.3633,217.4214,217.2376,217.3537,6341.0
2021-03-23 15:00:00,224.66,224.91,224.6,224.86,5333.0,217.344,217.5858,217.2859,217.5375,5333.0
2021-03-23 15:05:00,224.89,224.9,224.46,224.58,9273.0,217.5665,217.5762,217.1505,217.2666,9273.0
2021-03-23 15:10:00,224.55,224.61,224.18,224.33,9650.0,217.2376,217.2956,216.8796,217.0247,9650.0
2021-03-23 15:15:00,224.27,224.46,224.27,224.32,9180.0,216.9667,217.1505,216.9667,217.0151,9180.0
2021-03-23 15:20:00,224.32,224.38,224.02,224.11,13823.0,217.0151,217.0731,216.7248,216.8119,13823.0
2021-03-23 15:25:00,224.08,224.35,223.98,224.2,8331.0,216.7829,217.0441,216.6861,216.899,8331.0
2021-03-23 15:30:00,224.19,224.54,224.07,224.5,20169.0,216.8893,217.2279,216.7732,217.1892,20169.0
2021-03-23 15:35:00,224.5,224.63,224.13,224.18,12892.0,217.1892,217.315,216.8313,216.8796,12892.0
2021-03-23 15:40:00,224.21,224.41,224.1,224.27,14290.0,216.9086,217.1021,216.8022,216.9667,14290.0
2021-03-23 15:45:00,224.24,224.76,224.21,224.32,32189.0,216.9377,217.4407,216.9086,217.0151,32189.0
2021-03-23 15:50:00,224.31,224.31,223.69,224.12,39001.0,217.0054,217.0054,216.4056,216.8216,39001.0
2021-03-23 15:55:00,224.12,224.24,223.83,223.91,70175.0,216.8216,216.9377,216.541,216.6184,70175.0
2021-03-24 09:30:00,223.74,225.29,223.34,224.46,29892.0,216.454,217.9535,216.067,217.1505,29892.0
2021-03-24 09:35:00,224.59,225.2,224.33,224.74,21891.0,217.2763,217.8664,217.0247,217.4214,21891.0
2021-03-24 09:40:00,224.75,225.62,224.57,225.42,12400.0,217.4311,218.2727,217.2569,218.0792,12400.0
2021-03-24 09:45:00,225.66,226.77,225.56,226.29,38054.0,218.3114,219.3853,218.2147,218.9209,38054.0
2021-03-24 09:50:00,226.16,226.7,226.0,226.0,22624.0,218.7951,219.3176,218.6404,218.6404,22624.0
2021-03-24 09:55:00,226.25,226.45,225.86,225.97,56995.0,218.8822,219.0757,218.5049,218.6113,56995.0
2021-03-24 10:00:00,226.09,226.63,225.99,226.42,12615.0,218.7274,219.2498,218.6307,219.0467,12615.0
2021-03-24 10:05:00,226.44,226.58,226.26,226.28,19459.0,219.066,219.2015,218.8919,218.9112,19459.0
2021-03-24 10:10:00,226.28,226.35,225.9,226.06,13667.0,218.9112,218.979,218.5436,218.6984,13667.0
2021-03-24 10:15:00,226.14,226.14,225.53,225.69,13370.0,218.7758,218.7758,218.1857,218.3404,13370.0
2021-03-24 10:20:00,225.75,226.22,225.74,225.9,10940.0,218.3985,218.8532,218.3888,218.5436,10940.0
2021-03-24 10:25:00,225.91,226.17,225.8,225.95,10368.0,218.5533,218.8048,218.4469,218.592,10368.0
2021-03-24 10:30:00,225.97,226.18,225.82,225.94,13266.0,218.6113,218.8145,218.4662,218.5823,13266.0
2021-03-24 10:35:00,225.99,226.0,225.68,225.77,31589.0,218.6307,218.6404,218.3308,218.4178,31589.0
2021-03-24 10:40:00,225.79,225.79,224.95,225.01,14809.0,218.4372,218.4372,217.6245,217.6826,14809.0
2021-03-24 10:45:00,225.01,225.67,224.97,225.48,19403.0,217.6826,218.3211,217.6439,218.1373,19403.0
2021-03-24 10:50:00,225.44,225.56,225.08,225.45,21776.0,218.0986,218.2147,217.7503,218.1083,21776.0
2021-03-24 10:55:00,225.39,225.83,225.28,225.81,9120.0,218.0502,218.4759,217.9438,218.4565,9120.0
2021-03-24 11:00:00,225.81,226.24,225.67,226.06,8427.0,218.4565,218.8725,218.3211,218.6984,8427.0
2021-03-24 11:05:00,226.06,226.16,225.91,225.99,15166.0,218.6984,218.7951,218.5533,218.6307,15166.0
2021-03-24 11:10:00,226.04,226.04,225.69,225.74,7011.0,218.6791,218.6791,218.3404,218.3888,7011.0
2021-03-24 11:15:00,225.74,225.82,225.4,225.53,8134.0,218.3888,218.4662,218.0599,218.1857,8134.0
2021-03-24 11:20:00,225.56,225.71,225.53,225.66,10836.0,218.2147,218.3598,218.1857,218.3114,10836.0
2021-03-24 11:25:00,225.67,226.05,225.55,226.05,7260.0,218.3211,218.6887,218.205,218.6887,7260.0
2021-03-24 11:30:00,226.05,226.12,225.71,225.9,8899.0,218.6887,218.7564,218.3598,218.5436,8899.0
2021-03-24 11:35:00,225.89,225.94,225.81,225.86,5671.0,218.5339,218.5823,218.4565,218.5049,5671.0
2021-03-24 11:40:00,225.86,225.87,225.55,225.71,11376.0,218.5049,218.5146,218.205,218.3598,11376.0
2021-03-24 11:45:00,225.71,226.24,225.7,226.24,9019.0,218.3598,218.8725,218.3501,218.8725,9019.0
2021-03-24 11:50:00,226.28,226.79,226.28,226.62,7541.0,218.9112,219.4046,218.9112,219.2402,7541.0
2021-03-24 11:55:00,226.55,226.92,226.49,226.67,12070.0,219.1724,219.5304,219.1144,219.2885,12070.0
2021-03-24 12:00:00,226.76,227.28,226.69,227.25,6429.0,219.3756,219.8787,219.3079,219.8496,6429.0
2021-03-24 12:05:00,227.28,227.28,226.66,226.68,25820.0,219.8787,219.8787,219.2789,219.2982,25820.0
2021-03-24 12:10:00,226.69,227.0,226.69,226.93,14931.0,219.3079,219.6078,219.3079,219.5401,14931.0
2021-03-24 12:15:00,226.96,227.04,226.82,226.82,14252.0,219.5691,219.6465,219.4337,219.4337,14252.0
2021-03-24 12:20:00,226.86,226.88,226.57,226.7,19095.0,219.4723,219.4917,219.1918,219.3176,19095.0
2021-03-24 12:25:00,226.66,226.76,226.25,226.73,33959.0,219.2789,219.3756,218.8822,219.3466,33959.0
2021-03-24 12:30:00,226.72,226.73,226.32,226.47,12251.0,219.3369,219.3466,218.9499,219.095,12251.0
2021-03-24 12:35:00,226.54,226.66,226.29,226.36,13601.0,219.1628,219.2789,218.9209,218.9886,13601.0
2021-03-24 12:40:00,226.42,226.48,226.19,226.21,10898.0,219.0467,219.1047,218.8242,218.8435,10898.0
2021-03-24 12:45:00,226.2,226.31,225.88,225.88,10649.0,218.8338,218.9403,218.5243,218.5243,10649.0
2021-03-24 12:50:00,225.94,226.15,225.9,225.91,14094.0,218.5823,218.7855,218.5436,218.5533,14094.0
2021-03-24 12:55:00,225.98,226.04,225.82,226.01,13652.0,218.621,218.6791,218.4662,218.65,13652.0
2021-03-24 13:00:00,226.0,226.03,225.72,225.93,8714.0,218.6404,218.6694,218.3695,218.5726,8714.0
2021-03-24 13:05:00,225.92,225.93,225.57,225.64,7933.0,218.563,218.5726,218.2244,218.2921,7933.0
2021-03-24 13:10:00,225.65,226.21,225.56,226.15,6810.0,218.3018,218.8435,218.2147,218.7855,6810.0
2021-03-24 13:15:00,226.09,226.15,225.74,226.03,13090.0,218.7274,218.7855,218.3888,218.6694,13090.0
2021-03-24 13:20:00,226.01,226.04,225.56,225.6,6406.0,218.65,218.6791,218.2147,218.2534,6406.0
2021-03-24 13:25:00,225.61,225.8,225.57,225.66,5277.0,218.2631,218.4469,218.2244,218.3114,5277.0
2021-03-24 13:30:00,225.72,225.84,225.5,225.84,14066.0,218.3695,218.4856,218.1566,218.4856,14066.0
2021-03-24 13:35:00,225.77,225.96,225.68,225.9,7600.0,218.4178,218.6017,218.3308,218.5436,7600.0
2021-03-24 13:40:00,225.92,226.01,225.74,225.88,13625.0,218.563,218.65,218.3888,218.5243,13625.0
2021-03-24 13:45:00,225.99,226.07,225.8,225.97,18855.0,218.6307,218.7081,218.4469,218.6113,18855.0
2021-03-24 13:50:00,226.01,226.04,225.75,225.79,14953.0,218.65,218.6791,218.3985,218.4372,14953.0
2021-03-24 13:55:00,225.83,226.15,225.8,226.09,17822.0,218.4759,218.7855,218.4469,218.7274,17822.0
2021-03-24 14:00:00,226.09,226.1,225.7,225.78,19384.0,218.7274,218.7371,218.3501,218.4275,19384.0
2021-03-24 14:05:00,225.78,226.02,225.65,225.95,13689.0,218.4275,218.6597,218.3018,218.592,13689.0
2021-03-24 14:10:00,226.0,226.16,225.72,225.86,15256.0,218.6404,218.7951,218.3695,218.5049,15256.0
2021-03-24 14:15:00,225.9,226.2,225.81,225.81,39898.0,218.5436,218.8338,218.4565,218.4565,39898.0
2021-03-24 14:20:00,225.87,225.98,225.67,225.68,9824.0,218.5146,218.621,218.3211,218.3308,9824.0
2021-03-24 14:25:00,225.61,225.73,225.47,225.52,10852.0,218.2631,218.3791,218.1276,218.176,10852.0
2021-03-24 14:30:00,225.56,225.56,225.34,225.46,12294.0,218.2147,218.2147,218.0018,218.1179,12294.0
2021-03-24 14:35:00,225.41,225.46,225.12,225.28,6145.0,218.0696,218.1179,217.789,217.9438,6145.0
2021-03-24 14:40:00,225.28,225.55,225.17,225.38,7327.0,217.9438,218.205,217.8374,218.0405,7327.0
2021-03-24 14:45:00,225.43,225.64,225.4,225.57,9090.0,218.0889,218.2921,218.0599,218.2244,9090.0
2021-03-24 14:50:00,225.57,225.62,225.23,225.23,7080.0,218.2244,218.2727,217.8954,217.8954,7080.0
2021-03-24 14:55:00,225.33,225.76,225.33,225.53,20683.0,217.9922,218.4082,217.9922,218.1857,20683.0
2021-03-24 15:00:00,225.38,225.57,225.25,225.42,18284.0,218.0405,218.2244,217.9148,218.0792,18284.0
2021-03-24 15:05:00,225.51,225.59,225.37,225.48,7720.0,218.1663,218.2437,218.0309,218.1373,7720.0
2021-03-24 15:10:00,225.48,225.71,225.46,225.55,11502.0,218.1373,218.3598,218.1179,218.205,11502.0
2021-03-24 15:15:00,225.55,226.03,225.51,226.03,13113.0,218.205,218.6694,218.1663,218.6694,13113.0
2021-03-24 15:20:00,225.95,225.95,225.58,225.82,23164.0,218.592,218.592,218.234,218.4662,23164.0
2021-03-24 15:25:00,225.79,226.1,225.65,226.0,14347.0,218.4372,218.7371,218.3018,218.6404,14347.0
2021-03-24 15:30:00,226.0,226.15,225.62,225.62,17407.0,218.6404,218.7855,218.2727,218.2727,17407.0
2021-03-24 15:35:00,225.69,225.9,225.56,225.68,20269.0,218.3404,218.5436,218.2147,218.3308,20269.0
2021-03-24 15:40:00,225.61,225.8,225.59,225.79,18413.0,218.2631,218.4469,218.2437,218.4372,18413.0
2021-03-24 15:45:00,225.73,226.12,225.67,225.96,28162.0,218.3791,218.7564,218.3211,218.6017,28162.0
2021-03-24 15:50:00,225.94,225.94,225.61,225.78,47857.0,218.5823,218.5823,218.2631,218.4275,47857.0
2021-03-24 15:55:00,225.8,225.81,225.0,225.2,94990.0,218.4469,218.4565,217.6729,217.8664,94990.0
2021-03-25 09:30:00,225.71,225.78,224.54,224.54,29681.0,218.3598,218.4275,217.2279,217.2279,29681.0
2021-03-25 09:35:00,224.24,225.2,224.21,225.15,17847.0,216.9377,217.8664,216.9086,217.818,17847.0
2021-03-25 09:40:00,225.28,225.47,224.27,224.66,10797.0,217.9438,218.1276,216.9667,217.344,10797.0
2021-03-25 09:45:00,224.35,224.74,224.18,224.73,10591.0,217.0441,217.4214,216.8796,217.4117,10591.0
2021-03-25 09:50:00,224.74,224.75,223.46,223.5,12595.0,217.4214,217.4311,216.1831,216.2218,12595.0
2021-03-25 09:55:00,223.4,224.51,223.38,224.51,15656.0,216.125,217.1989,216.1057,217.1989,15656.0
2021-03-25 10:00:00,224.52,224.62,223.27,223.38,12815.0,217.2086,217.3053,215.9993,216.1057,12815.0
2021-03-25 10:05:00,223.63,224.22,223.61,223.85,12481.0,216.3475,216.9183,216.3282,216.5604,12481.0
2021-03-25 10:10:00,223.91,224.05,223.62,223.81,11333.0,216.6184,216.7539,216.3379,216.5217,11333.0
2021-03-25 10:15:00,223.81,223.87,223.49,223.78,8898.0,216.5217,216.5797,216.2121,216.4926,8898.0
2021-03-25 10:20:00,223.67,224.22,223.61,224.19,6043.0,216.3862,216.9183,216.3282,216.8893,6043.0
2021-03-25 10:25:00,224.2,224.33,224.08,224.24,8512.0,216.899,217.0247,216.7829,216.9377,8512.0
2021-03-25 10:30:00,224.18,224.28,223.86,224.01,3665.0,216.8796,216.9764,216.57,216.7152,3665.0
2021-03-25 10:35:00,223.87,223.87,223.42,223.54,4542.0,216.5797,216.5797,216.1444,216.2605,4542.0
2021-03-25 10:40:00,223.63,223.76,223.1,223.27,6939.0,216.3475,216.4733,215.8348,215.9993,6939.0
2021-03-25 10:45:00,223.39,223.41,222.84,222.89,28516.0,216.1153,216.1347,215.5833,215.6316,28516.0
2021-03-25 10:50:00,222.97,223.53,222.95,223.37,15520.0,215.709,216.2508,215.6897,216.096,15520.0
2021-03-25 10:55:00,223.42,223.73,223.37,223.65,15427.0,216.1444,216.4443,216.096,216.3669,15427.0
2021-03-25 11:00:00,223.67,223.67,223.2,223.27,4835.0,216.3862,216.3862,215.9315,215.9993,4835.0
2021-03-25 11:05:00,223.15,223.59,223.12,223.59,9424.0,215.8832,216.3088,215.8541,216.3088,9424.0
2021-03-25 11:10:00,223.52,224.31,223.52,224.08,11408.0,216.2411,217.0054,216.2411,216.7829,11408.0
2021-03-25 11:15:00,224.14,224.18,223.75,223.86,12090.0,216.8409,216.8796,216.4636,216.57,12090.0
2021-03-25 11:20:00,223.85,224.08,223.66,223.98,8206.0,216.5604,216.7829,216.3766,216.6861,8206.0
2021-03-25 11:25:00,223.97,224.3,223.8,224.15,21240.0,216.6765,216.9957,216.512,216.8506,21240.0
2021-03-25 11:30:00,224.14,224.85,223.95,224.85,24367.0,216.8409,217.5278,216.6571,217.5278,24367.0
2021-03-25 11:35:00,224.95,225.16,224.45,224.52,11227.0,217.6245,217.8277,217.1408,217.2086,11227.0
2021-03-25 11:40:00,224.46,224.7,224.35,224.41,21909.0,217.1505,217.3827,217.0441,217.1021,21909.0
2021-03-25 11:45:00,224.35,224.41,224.16,224.29,28813.0,217.0441,217.1021,216.8603,216.986,28813.0
2021-03-25 11:50:00,224.34,224.81,224.34,224.77,6144.0,217.0344,217.4891,217.0344,217.4504,6144.0
2021-03-25 11:55:00,224.77,225.07,224.68,225.04,10130.0,217.4504,217.7406,217.3633,217.7116,10130.0
2021-03-25 12:00:00,225.0,225.15,224.45,224.51,18449.0,217.6729,217.818,217.1408,217.1989,18449.0
2021-03-25 12:05:00,224.45,224.55,224.1,224.1,8329.0,217.1408,217.2376,216.8022,216.8022,8329.0
2021-03-25 12:10:00,224.14,224.29,223.94,224.05,10529.0,216.8409,216.986,216.6474,216.7539,10529.0
2021-03-25 12:15:00,224.1,224.33,224.08,224.17,13089.0,216.8022,217.0247,216.7829,216.8699,13089.0
2021-03-25 12:20:00,224.2,224.3,223.9,224.08,13098.0,216.899,216.9957,216.6087,216.7829,13098.0
2021-03-25 12:25:00,224.12,224.24,223.84,223.91,11705.0,216.8216,216.9377,216.5507,216.6184,11705.0
2021-03-25 12:30:00,223.91,224.33,223.91,224.23,10513.0,216.6184,217.0247,216.6184,216.928,10513.0
2021-03-25 12:35:00,224.23,224.23,224.05,224.11,5359.0,216.928,216.928,216.7539,216.8119,5359.0
2021-03-25 12:40:00,224.16,224.29,224.09,224.24,9259.0,216.8603,216.986,216.7926,216.9377,9259.0
2021-03-25 12:45:00,224.22,224.28,223.98,224.1,14011.0,216.9183,216.9764,216.6861,216.8022,14011.0
2021-03-25 12:50:00,224.07,224.16,224.01,224.07,6460.0,216.7732,216.8603,216.7152,216.7732,6460.0
2021-03-25 12:55:00,224.13,224.62,224.13,224.39,6486.0,216.8313,217.3053,216.8313,217.0828,6486.0
2021-03-25 13:00:00,224.44,224.63,224.24,224.58,4953.0,217.1312,217.315,216.9377,217.2666,4953.0
2021-03-25 13:05:00,224.7,224.7,224.4,224.5,6614.0,217.3827,217.3827,217.0925,217.1892,6614.0
2021-03-25 13:10:00,224.53,225.02,224.53,225.01,17991.0,217.2182,217.6923,217.2182,217.6826,17991.0
2021-03-25 13:15:00,225.21,225.52,225.05,225.45,30602.0,217.8761,218.176,217.7213,218.1083,30602.0
2021-03-25 13:20:00,225.45,226.1,225.45,225.58,23599.0,218.1083,218.7371,218.1083,218.234,23599.0
2021-03-25 13:25:00,225.69,225.75,225.33,225.61,12016.0,218.3404,218.3985,217.9922,218.2631,12016.0
2021-03-25 13:30:00,225.68,225.7,225.18,225.29,8643.0,218.3308,218.3501,217.8471,217.9535,8643.0
2021-03-25 13:35:00,225.25,225.25,224.8,224.81,5517.0,217.9148,217.9148,217.4794,217.4891,5517.0
2021-03-25 13:40:00,224.85,225.34,224.79,225.22,7741.0,217.5278,218.0018,217.4698,217.8858,7741.0
2021-03-25 13:45:00,225.27,225.44,225.05,225.19,12108.0,217.9341,218.0986,217.7213,217.8567,12108.0
2021-03-25 13:50:00,225.25,225.32,225.12,225.21,7322.0,217.9148,217.9825,217.789,217.8761,7322.0
2021-03-25 13:55:00,225.17,225.27,225.01,225.12,10368.0,217.8374,217.9341,217.6826,217.789,10368.0
2021-03-25 14:00:00,225.06,225.08,224.83,224.85,5656.0,217.731,217.7503,217.5085,217.5278,5656.0
2021-03-25 14:05:00,224.77,225.09,224.72,224.96,7052.0,217.4504,217.76,217.402,217.6342,7052.0
2021-03-25 14:10:00,224.93,225.13,224.86,224.89,6518.0,217.6052,217.7987,217.5375,217.5665,6518.0
2021-03-25 14:15:00,224.84,225.17,224.75,224.97,9315.0,217.5181,217.8374,217.4311,217.6439,9315.0
2021-03-25 14:20:00,225.05,225.08,224.73,224.8,6117.0,217.7213,217.7503,217.4117,217.4794,6117.0
2021-03-25 14:25:00,224.8,224.87,224.43,224.67,6734.0,217.4794,217.5472,217.1215,217.3537,6734.0
2021-03-25 14:30:00,224.58,224.89,224.58,224.89,4871.0,217.2666,217.5665,217.2666,217.5665,4871.0
2021-03-25 14:35:00,224.85,225.02,224.67,224.86,10051.0,217.5278,217.6923,217.3537,217.5375,10051.0
2021-03-25 14:40:00,224.92,225.13,224.88,225.13,6257.0,217.5955,217.7987,217.5568,217.7987,6257.0
2021-03-25 14:45:00,225.13,225.19,224.98,225.1,8495.0,217.7987,217.8567,217.6536,217.7697,8495.0
2021-03-25 14:50:00,225.1,225.17,224.81,224.95,10373.0,217.7697,217.8374,217.4891,217.6245,10373.0
2021-03-25 14:55:00,224.92,224.94,224.61,224.61,10588.0,217.5955,217.6149,217.2956,217.2956,10588.0
2021-03-25 15:00:00,224.6,224.75,224.56,224.58,9225.0,217.2859,217.4311,217.2472,217.2666,9225.0
2021-03-25 15:05:00,224.65,224.67,224.5,224.65,5349.0,217.3343,217.3537,217.1892,217.3343,5349.0
2021-03-25 15:10:00,224.66,225.23,224.66,224.96,10962.0,217.344,217.8954,217.344,217.6342,10962.0
2021-03-25 15:15:00,225.04,225.2,224.95,224.99,10530.0,217.7116,217.8664,217.6245,217.6632,10530.0
2021-03-25 15:20:00,224.99,225.1,224.8,224.89,9590.0,217.6632,217.7697,217.4794,217.5665,9590.0
2021-03-25 15:25:00,224.9,225.06,224.89,224.95,13837.0,217.5762,217.731,217.5665,217.6245,13837.0
2021-03-25 15:30:00,224.93,224.98,224.59,224.76,31861.0,217.6052,217.6536,217.2763,217.4407,31861.0
2021-03-25 15:35:00,224.75,224.75,224.47,224.56,21391.0,217.4311,217.4311,217.1602,217.2472,21391.0
2021-03-25 15:40:00,224.63,224.81,224.51,224.61,20360.0,217.315,217.4891,217.1989,217.2956,20360.0
2021-03-25 15:45:00,224.58,224.85,224.46,224.76,58648.0,217.2666,217.5278,217.1505,217.4407,58648.0
2021-03-25 15:50:00,224.76,225.27,224.54,224.9,91936.0,217.4407,217.9341,217.2279,217.5762,91936.0
2021-03-25 15:55:00,225.01,225.23,224.89,225.19,128158.0,217.6826,217.8954,217.5665,217.8567,128158.0
2021-03-26 09:30:00,225.98,226.35,225.42,225.88,11233.0,218.621,218.979,218.0792,218.5243,11233.0
2021-03-26 09:35:00,226.2,226.22,225.05,225.05,2116.0,218.8338,218.8532,217.7213,217.7213,2116.0
2021-03-26 09:40:00,225.28,225.88,224.99,225.43,9451.0,217.9438,218.5243,217.6632,218.0889,9451.0
2021-03-26 09:45:00,224.95,225.05,224.52,224.55,6652.0,217.6245,217.7213,217.2086,217.2376,6652.0
2021-03-26 09:50:00,224.37,224.56,224.04,224.28,9735.0,217.0634,217.2472,216.7442,216.9764,9735.0
2021-03-26 09:55:00,224.28,224.68,224.17,224.47,10117.0,216.9764,217.3633,216.8699,217.1602,10117.0
2021-03-26 10:00:00,224.62,225.18,224.54,224.95,11225.0,217.3053,217.8471,217.2279,217.6245,11225.0
2021-03-26 10:05:00,224.94,225.09,224.72,224.89,17716.0,217.6149,217.76,217.402,217.5665,17716.0
2021-03-26 10:10:00,224.74,224.98,224.52,224.83,12719.0,217.4214,217.6536,217.2086,217.5085,12719.0
2021-03-26 10:15:00,224.78,224.78,224.47,224.48,15255.0,217.4601,217.4601,217.1602,217.1699,15255.0
2021-03-26 10:20:00,224.38,224.45,224.09,224.37,6526.0,217.0731,217.1408,216.7926,217.0634,6526.0
2021-03-26 10:25:00,224.39,224.39,224.02,224.21,4130.0,217.0828,217.0828,216.7248,216.9086,4130.0
2021-03-26 10:30:00,224.14,224.21,223.81,223.86,7952.0,216.8409,216.9086,216.5217,216.57,7952.0
2021-03-26 10:35:00,223.8,223.86,223.41,223.69,14677.0,216.512,216.57,216.1347,216.4056,14677.0
2021-03-26 10:40:00,223.85,223.89,223.57,223.7,14997.0,216.5604,216.5991,216.2895,216.4153,14997.0
2021-03-26 10:45:00,223.7,223.98,223.62,223.84,13186.0,216.4153,216.6861,216.3379,216.5507,13186.0
2021-03-26 10:50:00,223.91,224.53,223.85,224.32,7466.0,216.6184,217.2182,216.5604,217.0151,7466.0
2021-03-26 10:55:00,224.32,225.06,224.32,224.97,7032.0,217.0151,217.731,217.0151,217.6439,7032.0
2021-03-26 11:00:00,225.0,225.62,224.95,225.57,17099.0,217.6729,218.2727,217.6245,218.2244,17099.0
2021-03-26 11:05:00,225.49,226.0,225.16,225.19,45325.0,218.147,218.6404,217.8277,217.8567,45325.0
2021-03-26 11:10:00,225.23,225.23,224.47,224.6,10407.0,217.8954,217.8954,217.1602,217.2859,10407.0
2021-03-26 11:15:00,224.45,224.76,224.29,224.53,13082.0,217.1408,217.4407,216.986,217.2182,13082.0
2021-03-26 11:20:00,224.58,224.66,224.23,224.31,8490.0,217.2666,217.344,216.928,217.0054,8490.0
2021-03-26 11:25:00,224.36,224.43,224.17,224.38,9059.0,217.0538,217.1215,216.8699,217.0731,9059.0
2021-03-26 11:30:00,224.41,224.89,224.37,224.73,14997.0,217.1021,217.5665,217.0634,217.4117,14997.0
2021-03-26 11:35:00,224.69,225.0,224.69,224.73,17723.0,217.373,217.6729,217.373,217.4117,17723.0
2021-03-26 11:40:00,224.71,224.89,224.64,224.74,8018.0,217.3924,217.5665,217.3246,217.4214,8018.0
2021-03-26 11:45:00,224.8,225.08,224.75,224.84,8410.0,217.4794,217.7503,217.4311,217.5181,8410.0
2021-03-26 11:50:00,224.83,224.83,224.42,224.42,7547.0,217.5085,217.5085,217.1118,217.1118,7547.0
2021-03-26 11:55:00,224.5,225.19,224.5,224.85,22028.0,217.1892,217.8567,217.1892,217.5278,22028.0
2021-03-26 12:00:00,224.88,225.08,224.7,224.93,24907.0,217.5568,217.7503,217.3827,217.6052,24907.0
2021-03-26 12:05:00,224.98,225.15,224.83,224.92,18910.0,217.6536,217.818,217.5085,217.5955,18910.0
2021-03-26 12:10:00,224.92,224.99,224.59,224.67,5262.0,217.5955,217.6632,217.2763,217.3537,5262.0
2021-03-26 12:15:00,224.69,224.92,224.6,224.69,6143.0,217.373,217.5955,217.2859,217.373,6143.0
2021-03-26 12:20:00,224.7,225.04,224.67,225.02,5927.0,217.3827,217.7116,217.3537,217.6923,5927.0
2021-03-26 12:25:00,225.07,225.3,224.99,225.3,7828.0,217.7406,217.9631,217.6632,217.9631,7828.0
2021-03-26 12:30:00,225.27,225.59,225.26,225.46,5542.0,217.9341,218.2437,217.9245,218.1179,5542.0
2021-03-26 12:35:00,225.54,225.54,225.24,225.27,17653.0,218.1953,218.1953,217.9051,217.9341,17653.0
2021-03-26 12:40:00,225.32,225.82,225.28,225.56,14693.0,217.9825,218.4662,217.9438,218.2147,14693.0
2021-03-26 12:45:00,225.61,225.97,225.49,225.86,19169.0,218.2631,218.6113,218.147,218.5049,19169.0
2021-03-26 12:50:00,225.9,225.96,225.66,225.77,14712.0,218.5436,218.6017,218.3114,218.4178,14712.0
2021-03-26 12:55:00,225.82,226.0,225.63,226.0,12010.0,218.4662,218.6404,218.2824,218.6404,12010.0
2021-03-26 13:00:00,226.09,226.25,225.88,226.16,19385.0,218.7274,218.8822,218.5243,218.7951,19385.0
2021-03-26 13:05:00,226.12,226.27,225.94,226.07,18744.0,218.7564,218.9016,218.5823,218.7081,18744.0
2021-03-26 13:10:00,226.19,226.25,225.93,225.93,27810.0,218.8242,218.8822,218.5726,218.5726,27810.0
2021-03-26 13:15:00,225.92,226.1,225.77,225.94,24144.0,218.563,218.7371,218.4178,218.5823,24144.0
2021-03-26 13:20:00,225.9,226.42,225.76,226.24,24259.0,218.5436,219.0467,218.4082,218.8725,24259.0
2021-03-26 13:25:00,226.24,226.34,225.84,225.92,34275.0,218.8725,218.9693,218.4856,218.563,34275.0
2021-03-26 13:30:00,226.0,226.04,225.8,225.92,12857.0,218.6404,218.6791,218.4469,218.563,12857.0
2021-03-26 13:35:00,225.99,226.07,225.83,225.92,18093.0,218.6307,218.7081,218.4759,218.563,18093.0
2021-03-26 13:40:00,225.94,226.01,225.77,225.96,10705.0,218.5823,218.65,218.4178,218.6017,10705.0
2021-03-26 13:45:00,225.96,225.96,225.39,225.51,24323.0,218.6017,218.6017,218.0502,218.1663,24323.0
2021-03-26 13:50:00,225.44,225.83,225.27,225.75,26922.0,218.0986,218.4759,217.9341,218.3985,26922.0
2021-03-26 13:55:00,225.84,226.18,225.71,226.09,28649.0,218.4856,218.8145,218.3598,218.7274,28649.0
2021-03-26 14:00:00,226.09,226.63,226.0,226.57,18076.0,218.7274,219.2498,218.6404,219.1918,18076.0
2021-03-26 14:05:00,226.54,226.61,226.38,226.53,9683.0,219.1628,219.2305,219.008,219.1531,9683.0
2021-03-26 14:10:00,226.46,226.57,226.32,226.36,13086.0,219.0854,219.1918,218.9499,218.9886,13086.0
2021-03-26 14:15:00,226.4,226.59,226.29,226.55,11646.0,219.0273,219.2111,218.9209,219.1724,11646.0
2021-03-26 14:20:00,226.49,226.58,226.4,226.4,11182.0,219.1144,219.2015,219.0273,219.0273,11182.0
2021-03-26 14:25:00,226.48,226.5,226.05,226.06,12683.0,219.1047,219.1241,218.6887,218.6984,12683.0
2021-03-26 14:30:00,226.04,226.11,225.78,226.0,20197.0,218.6791,218.7468,218.4275,218.6404,20197.0
2021-03-26 14:35:00,226.0,226.15,225.77,226.04,7961.0,218.6404,218.7855,218.4178,218.6791,7961.0
2021-03-26 14:40:00,225.96,226.07,225.79,225.97,4607.0,218.6017,218.7081,218.4372,218.6113,4607.0
2021-03-26 14:45:00,225.89,226.09,225.85,225.97,12085.0,218.5339,218.7274,218.4952,218.6113,12085.0
2021-03-26 14:50:00,225.93,226.0,225.8,225.95,23017.0,218.5726,218.6404,218.4469,218.592,23017.0
2021-03-26 14:55:00,225.9,225.91,225.39,225.74,19459.0,218.5436,218.5533,218.0502,218.3888,19459.0
2021-03-26 15:00:00,225.83,226.1,225.72,225.99,5694.0,218.4759,218.7371,218.3695,218.6307,5694.0
2021-03-26 15:05:00,225.94,226.12,225.62,225.68,9204.0,218.5823,218.7564,218.2727,218.3308,9204.0
2021-03-26 15:10:00,225.68,226.01,225.64,225.84,15496.0,218.3308,218.65,218.2921,218.4856,15496.0
2021-03-26 15:15:00,225.91,226.18,225.57,226.18,26347.0,218.5533,218.8145,218.2244,218.8145,26347.0
2021-03-26 15:20:00,226.26,226.26,225.76,225.8,14802.0,218.8919,218.8919,218.4082,218.4469,14802.0
2021-03-26 15:25:00,225.83,225.86,225.42,225.7,11686.0,218.4759,218.5049,218.0792,218.3501,11686.0
2021-03-26 15:30:00,225.68,226.21,225.53,226.19,25589.0,218.3308,218.8435,218.1857,218.8242,25589.0
2021-03-26 15:35:00,226.19,226.77,226.12,226.13,31644.0,218.8242,219.3853,218.7564,218.7661,31644.0
2021-03-26 15:40:00,226.18,226.35,225.73,226.26,57163.0,218.8145,218.979,218.3791,218.8919,57163.0
2021-03-26 15:45:00,226.29,226.82,226.15,226.73,29153.0,218.9209,219.4337,218.7855,219.3466,29153.0
2021-03-26 15:50:00,226.73,227.48,226.57,227.36,58783.0,219.3466,220.0722,219.1918,219.9561,58783.0
2021-03-26 15:55:00,227.43,228.49,227.34,228.42,142426.0,220.0238,221.0493,219.9367,220.9815,142426.0
2021-03-29 09:30:00,227.82,228.6,226.61,228.31,39520.0,220.4011,221.1557,219.2305,220.8751,39520.0
2021-03-29 09:35:00,228.3,229.0,227.8,228.0,21927.0,220.8655,221.5427,220.3817,220.5752,21927.0
2021-03-29 09:40:00,228.01,228.01,227.05,227.17,5108.0,220.5849,220.5849,219.6562,219.7723,5108.0
2021-03-29 09:45:00,227.53,227.87,226.97,227.38,3462.0,220.1205,220.4495,219.5788,219.9754,3462.0
2021-03-29 09:50:00,227.36,227.9,227.3,227.69,6151.0,219.9561,220.4785,219.898,220.2753,6151.0
2021-03-29 09:55:00,227.61,227.81,226.87,227.0,1725.0,220.1979,220.3914,219.482,219.6078,1725.0
2021-03-29 10:00:00,227.0,227.18,226.67,227.18,13089.0,219.6078,219.7819,219.2885,219.7819,13089.0
2021-03-29 10:05:00,226.87,227.38,226.87,227.09,13048.0,219.482,219.9754,219.482,219.6949,13048.0
2021-03-29 10:10:00,227.03,227.03,226.51,226.59,4919.0,219.6368,219.6368,219.1337,219.2111,4919.0
2021-03-29 10:15:00,226.49,226.53,226.02,226.14,4413.0,219.1144,219.1531,218.6597,218.7758,4413.0
2021-03-29 10:20:00,226.07,226.56,226.07,226.26,3640.0,218.7081,219.1821,218.7081,218.8919,3640.0
2021-03-29 10:25:00,226.22,226.83,226.22,226.36,4301.0,218.8532,219.4433,218.8532,218.9886,4301.0
2021-03-29 10:30:00,226.28,226.65,226.28,226.41,4733.0,218.9112,219.2692,218.9112,219.037,4733.0
2021-03-29 10:35:00,226.56,227.55,226.47,227.46,8017.0,219.1821,220.1399,219.095,220.0528,8017.0
2021-03-29 10:40:00,227.45,228.03,227.25,227.31,14112.0,220.0431,220.6042,219.8496,219.9077,14112.0
2021-03-29 10:45:00,227.34,227.6,227.29,227.48,7975.0,219.9367,220.1883,219.8883,220.0722,7975.0
2021-03-29 10:50:00,227.48,228.0,227.48,227.55,20472.0,220.0722,220.5752,220.0722,220.1399,20472.0
2021-03-29 10:55:00,227.57,227.84,227.49,227.79,5132.0,220.1592,220.4204,220.0818,220.3721,5132.0
2021-03-29 11:00:00,227.94,228.26,227.62,228.09,17042.0,220.5172,220.8268,220.2076,220.6623,17042.0
2021-03-29 11:05:00,228.15,228.47,227.79,228.47,6310.0,220.7203,221.0299,220.3721,221.0299,6310.0
2021-03-29 11:10:00,228.52,229.29,228.36,229.29,24793.0,221.0783,221.8232,220.9235,221.8232,24793.0
2021-03-29 11:15:00,229.41,229.68,229.2,229.68,8751.0,221.9393,222.2005,221.7361,222.2005,8751.0
2021-03-29 11:20:00,229.63,229.86,229.38,229.8,19031.0,222.1521,222.3747,221.9103,222.3166,19031.0
2021-03-29 11:25:00,229.85,230.45,229.8,230.08,29821.0,222.365,222.9454,222.3166,222.5875,29821.0
2021-03-29 11:30:00,230.18,230.71,230.16,230.33,11320.0,222.6842,223.197,222.6649,222.8293,11320.0
2021-03-29 11:35:00,230.26,230.62,230.18,230.41,13831.0,222.7616,223.1099,222.6842,222.9067,13831.0
2021-03-29 11:40:00,230.37,230.53,230.0,230.0,10857.0,222.868,223.0228,222.5101,222.5101,10857.0
2021-03-29 11:45:00,230.01,230.21,229.62,229.99,6524.0,222.5198,222.7133,222.1425,222.5004,6524.0
2021-03-29 11:50:00,229.91,229.93,229.56,229.66,7020.0,222.423,222.4424,222.0844,222.1812,7020.0
2021-03-29 11:55:00,229.59,230.11,229.49,230.04,11522.0,222.1134,222.6165,222.0167,222.5488,11522.0
2021-03-29 12:00:00,229.99,230.29,229.86,229.88,9976.0,222.5004,222.7907,222.3747,222.394,9976.0
2021-03-29 12:05:00,229.8,229.95,229.6,229.72,4907.0,222.3166,222.4617,222.1231,222.2392,4907.0
2021-03-29 12:10:00,229.75,230.19,229.75,230.19,10191.0,222.2682,222.6939,222.2682,222.6939,10191.0
2021-03-29 12:15:00,230.01,230.35,229.89,229.98,8154.0,222.5198,222.8487,222.4037,222.4907,8154.0
2021-03-29 12:20:00,229.97,229.97,229.57,229.66,5998.0,222.4811,222.4811,222.0941,222.1812,5998.0
2021-03-29 12:25:00,229.73,230.2,229.69,230.19,5199.0,222.2489,222.7036,222.2102,222.6939,5199.0
2021-03-29 12:30:00,230.19,230.21,229.84,230.21,6028.0,222.6939,222.7133,222.3553,222.7133,6028.0
2021-03-29 12:35:00,230.15,230.75,230.13,230.6,6821.0,222.6552,223.2357,222.6359,223.0906,6821.0
2021-03-29 12:40:00,230.58,230.68,230.36,230.68,5539.0,223.0712,223.168,222.8584,223.168,5539.0
2021-03-29 12:45:00,230.76,231.26,230.71,231.21,3441.0,223.2453,223.7291,223.197,223.6807,3441.0
2021-03-29 12:50:00,231.19,231.74,231.16,231.74,28353.0,223.6613,224.1934,223.6323,224.1934,28353.0
2021-03-29 12:55:00,231.74,231.79,231.43,231.47,12568.0,224.1934,224.2418,223.8935,223.9322,12568.0
2021-03-29 13:00:00,231.52,231.65,231.27,231.52,16364.0,223.9806,224.1064,223.7387,223.9806,16364.0
2021-03-29 13:05:00,231.59,232.08,231.59,231.89,11266.0,224.0483,224.5224,224.0483,224.3385,11266.0
2021-03-29 13:10:00,231.85,232.22,231.85,231.99,8987.0,224.2999,224.6578,224.2999,224.4353,8987.0
2021-03-29 13:15:00,232.05,232.28,231.81,232.11,10560.0,224.4933,224.7158,224.2612,224.5514,10560.0
2021-03-29 13:20:00,232.19,232.35,231.96,232.22,7418.0,224.6288,224.7836,224.4063,224.6578,7418.0
2021-03-29 13:25:00,232.34,232.4,231.95,231.99,13300.0,224.7739,224.8319,224.3966,224.4353,13300.0
2021-03-29 13:30:00,231.96,232.7,231.96,232.7,6379.0,224.4063,225.1222,224.4063,225.1222,6379.0
2021-03-29 13:35:00,232.81,232.82,232.56,232.56,5630.0,225.2286,225.2383,224.9867,224.9867,5630.0
2021-03-29 13:40:00,232.59,232.81,232.59,232.76,3512.0,225.0158,225.2286,225.0158,225.1802,3512.0
2021-03-29 13:45:00,232.71,233.11,232.63,232.96,6869.0,225.1318,225.5188,225.0544,225.3737,6869.0
2021-03-29 13:50:00,232.97,233.29,232.95,233.16,6330.0,225.3834,225.693,225.364,225.5672,6330.0
2021-03-29 13:55:00,233.16,233.72,232.89,233.56,17803.0,225.5672,226.109,225.306,225.9542,17803.0
2021-03-29 14:00:00,233.49,233.81,233.32,233.74,12235.0,225.8864,226.196,225.722,226.1283,12235.0
2021-03-29 14:05:00,233.74,234.04,233.38,233.6,8424.0,226.1283,226.4185,225.78,225.9929,8424.0
2021-03-29 14:10:00,233.55,233.82,233.11,233.82,29003.0,225.9445,226.2057,225.5188,226.2057,29003.0
2021-03-29 14:15:00,233.75,233.77,233.3,233.44,13241.0,226.138,226.1573,225.7026,225.8381,13241.0
2021-03-29 14:20:00,233.45,233.84,233.35,233.52,9373.0,225.8477,226.225,225.751,225.9155,9373.0
2021-03-29 14:25:00,233.67,233.67,233.39,233.43,5483.0,226.0606,226.0606,225.7897,225.8284,5483.0
2021-03-29 14:30:00,233.55,233.55,233.35,233.52,5900.0,225.9445,225.9445,225.751,225.9155,5900.0
2021-03-29 14:35:00,233.59,233.68,233.33,233.42,5153.0,225.9832,226.0703,225.7317,225.8187,5153.0
2021-03-29 14:40:00,233.52,233.7,233.52,233.59,3245.0,225.9155,226.0896,225.9155,225.9832,3245.0
2021-03-29 14:45:00,233.62,233.81,233.35,233.35,11653.0,226.0122,226.196,225.751,225.751,11653.0
2021-03-29 14:50:00,233.27,233.45,233.15,233.25,13235.0,225.6736,225.8477,225.5575,225.6543,13235.0
2021-03-29 14:55:00,233.24,233.4,233.03,233.3,6077.0,225.6446,225.7994,225.4414,225.7026,6077.0
2021-03-29 15:00:00,233.35,233.44,232.92,233.11,8260.0,225.751,225.8381,225.335,225.5188,8260.0
2021-03-29 15:05:00,233.09,233.25,233.06,233.2,10882.0,225.4995,225.6543,225.4704,225.6059,10882.0
2021-03-29 15:10:00,233.18,233.21,232.72,232.85,4944.0,225.5865,225.6156,225.1415,225.2673,4944.0
2021-03-29 15:15:00,232.82,232.89,232.26,232.44,8111.0,225.2383,225.306,224.6965,224.8706,8111.0
2021-03-29 15:20:00,232.48,233.26,232.4,233.26,9642.0,224.9093,225.6639,224.8319,225.6639,9642.0
2021-03-29 15:25:00,233.14,233.14,232.91,233.01,9578.0,225.5478,225.5478,225.3253,225.4221,9578.0
2021-03-29 15:30:00,233.06,233.28,232.97,233.2,9192.0,225.4704,225.6833,225.3834,225.6059,9192.0
2021-03-29 15:35:00,233.26,233.43,233.22,233.36,12587.0,225.6639,225.8284,225.6252,225.7607,12587.0
2021-03-29 15:40:00,233.44,233.61,233.29,233.59,16971.0,225.8381,226.0025,225.693,225.9832,16971.0
2021-03-29 15:45:00,233.62,233.79,233.33,233.67,18964.0,226.0122,226.1767,225.7317,226.0606,18964.0
2021-03-29 15:50:00,233.7,233.86,233.12,233.65,32490.0,226.0896,226.2444,225.5285,226.0412,32490.0
2021-03-29 15:55:00,233.6,233.8,233.4,233.64,64880.0,225.9929,226.1863,225.7994,226.0316,64880.0
2021-03-30 09:30:00,232.62,233.43,232.23,233.25,10909.0,225.0448,225.8284,224.6675,225.6543,10909.0
2021-03-30 09:35:00,233.28,233.38,232.44,232.58,5119.0,225.6833,225.78,224.8706,225.0061,5119.0
2021-03-30 09:40:00,232.38,233.15,232.27,233.13,4260.0,224.8126,225.5575,224.7062,225.5382,4260.0
2021-03-30 09:45:00,233.12,233.88,233.05,233.88,6824.0,225.5285,226.2637,225.4608,226.2637,6824.0
2021-03-30 09:50:00,233.69,233.88,233.06,233.27,3429.0,226.0799,226.2637,225.4704,225.6736,3429.0
2021-03-30 09:55:00,233.22,233.29,232.46,232.46,6658.0,225.6252,225.693,224.89,224.89,6658.0
2021-03-30 10:00:00,232.84,233.4,232.58,233.3,8787.0,225.2576,225.7994,225.0061,225.7026,8787.0
2021-03-30 10:05:00,233.33,233.94,233.23,233.94,5889.0,225.7317,226.3218,225.6349,226.3218,5889.0
2021-03-30 10:10:00,233.82,234.46,233.76,234.14,8667.0,226.2057,226.8249,226.1477,226.5153,8667.0
2021-03-30 10:15:00,234.01,234.18,233.68,233.72,4479.0,226.3895,226.554,226.0703,226.109,4479.0
2021-03-30 10:20:00,233.78,233.87,233.44,233.87,6685.0,226.167,226.2541,225.8381,226.2541,6685.0
2021-03-30 10:25:00,233.86,234.35,233.79,234.31,5122.0,226.2444,226.7184,226.1767,226.6797,5122.0
2021-03-30 10:30:00,234.15,234.15,233.73,233.73,5097.0,226.525,226.525,226.1186,226.1186,5097.0
2021-03-30 10:35:00,233.64,233.87,233.63,233.79,3065.0,226.0316,226.2541,226.0219,226.1767,3065.0
2021-03-30 10:40:00,233.78,233.89,233.58,233.84,6485.0,226.167,226.2734,225.9735,226.225,6485.0
2021-03-30 10:45:00,233.96,234.5,233.96,234.48,5215.0,226.3411,226.8636,226.3411,226.8442,5215.0
2021-03-30 10:50:00,234.46,234.46,233.38,233.42,10840.0,226.8249,226.8249,225.78,225.8187,10840.0
2021-03-30 10:55:00,233.38,233.53,232.96,233.02,5476.0,225.78,225.9251,225.3737,225.4317,5476.0
2021-03-30 11:00:00,232.93,233.28,232.79,232.9,6300.0,225.3447,225.6833,225.2092,225.3157,6300.0
2021-03-30 11:05:00,232.91,233.03,232.77,232.91,6300.0,225.3253,225.4414,225.1899,225.3253,6300.0
2021-03-30 11:10:00,232.86,233.06,232.52,232.75,12886.0,225.277,225.4704,224.948,225.1705,12886.0
2021-03-30 11:15:00,232.75,232.81,232.3,232.3,7192.0,225.1705,225.2286,224.7352,224.7352,7192.0
2021-03-30 11:20:00,232.35,232.6,232.26,232.37,7099.0,224.7836,225.0254,224.6965,224.8029,7099.0
2021-03-30 11:25:00,232.45,232.55,232.23,232.23,3400.0,224.8803,224.9771,224.6675,224.6675,3400.0
2021-03-30 11:30:00,232.23,232.49,232.1,232.34,3990.0,224.6675,224.919,224.5417,224.7739,3990.0
2021-03-30 11:35:00,232.26,232.54,232.02,232.13,4064.0,224.6965,224.9674,224.4643,224.5707,4064.0
2021-03-30 11:40:00,232.19,232.4,232.18,232.4,5255.0,224.6288,224.8319,224.6191,224.8319,5255.0
2021-03-30 11:45:00,232.48,232.62,232.29,232.3,4897.0,224.9093,225.0448,224.7255,224.7352,4897.0
2021-03-30 11:50:00,232.34,232.52,232.25,232.33,5124.0,224.7739,224.948,224.6868,224.7642,5124.0
2021-03-30 11:55:00,232.32,232.32,232.23,232.3,2607.0,224.7545,224.7545,224.6675,224.7352,2607.0
2021-03-30 12:00:00,232.38,232.59,232.38,232.38,2162.0,224.8126,225.0158,224.8126,224.8126,2162.0
2021-03-30 12:05:00,232.33,232.42,232.22,232.32,2034.0,224.7642,224.8513,224.6578,224.7545,2034.0
2021-03-30 12:10:00,232.34,232.42,232.29,232.29,3819.0,224.7739,224.8513,224.7255,224.7255,3819.0
2021-03-30 12:15:00,232.29,232.31,231.63,231.69,4019.0,224.7255,224.7449,224.087,224.1451,4019.0
2021-03-30 12:20:00,231.63,231.79,231.54,231.66,5211.0,224.087,224.2418,223.9999,224.116,5211.0
2021-03-30 12:25:00,231.56,231.6,231.31,231.31,3921.0,224.0193,224.058,223.7774,223.7774,3921.0
2021-03-30 12:30:00,231.32,231.74,231.25,231.74,7780.0,223.7871,224.1934,223.7194,224.1934,7780.0
2021-03-30 12:35:00,231.73,231.94,231.7,231.78,2344.0,224.1838,224.3869,224.1547,224.2321,2344.0
2021-03-30 12:40:00,231.89,232.01,231.67,231.73,3273.0,224.3385,224.4546,224.1257,224.1838,3273.0
2021-03-30 12:45:00,231.63,231.63,231.29,231.29,1032.0,224.087,224.087,223.7581,223.7581,1032.0
2021-03-30 12:50:00,231.43,231.75,231.43,231.62,2445.0,223.8935,224.2031,223.8935,224.0773,2445.0
2021-03-30 12:55:00,231.72,231.83,231.46,231.55,6444.0,224.1741,224.2805,223.9226,224.0096,6444.0
2021-03-30 13:00:00,231.48,231.51,231.27,231.43,1987.0,223.9419,223.9709,223.7387,223.8935,1987.0
2021-03-30 13:05:00,231.4,231.69,231.3,231.69,4552.0,223.8645,224.1451,223.7678,224.1451,4552.0
2021-03-30 13:10:00,231.78,231.83,231.62,231.62,2261.0,224.2321,224.2805,224.0773,224.0773,2261.0
2021-03-30 13:15:00,231.71,231.85,231.56,231.75,3434.0,224.1644,224.2999,224.0193,224.2031,3434.0
2021-03-30 13:20:00,231.67,231.69,231.41,231.47,3820.0,224.1257,224.1451,223.8742,223.9322,3820.0
2021-03-30 13:25:00,231.46,231.64,231.46,231.55,3225.0,223.9226,224.0967,223.9226,224.0096,3225.0
2021-03-30 13:30:00,231.55,231.69,231.24,231.33,7287.0,224.0096,224.1451,223.7097,223.7968,7287.0
2021-03-30 13:35:00,231.34,231.5,231.2,231.5,7338.0,223.8065,223.9612,223.671,223.9612,7338.0
2021-03-30 13:40:00,231.44,231.71,231.39,231.55,5699.0,223.9032,224.1644,223.8548,224.0096,5699.0
2021-03-30 13:45:00,231.63,231.86,231.63,231.72,4600.0,224.087,224.3095,224.087,224.1741,4600.0
2021-03-30 13:50:00,231.84,232.02,231.74,232.02,1700.0,224.2902,224.4643,224.1934,224.4643,1700.0
2021-03-30 13:55:00,232.12,232.54,232.08,232.53,7646.0,224.5611,224.9674,224.5224,224.9577,7646.0
2021-03-30 14:00:00,232.46,232.51,231.92,232.12,6348.0,224.89,224.9384,224.3676,224.5611,6348.0
2021-03-30 14:05:00,232.1,232.61,232.1,232.54,6025.0,224.5417,225.0351,224.5417,224.9674,6025.0
2021-03-30 14:10:00,232.49,232.62,232.39,232.5,8253.0,224.919,225.0448,224.8223,224.9287,8253.0
2021-03-30 14:15:00,232.45,232.56,232.38,232.52,3915.0,224.8803,224.9867,224.8126,224.948,3915.0
2021-03-30 14:20:00,232.52,232.86,232.48,232.78,5855.0,224.948,225.277,224.9093,225.1996,5855.0
2021-03-30 14:25:00,232.81,232.86,232.62,232.68,3805.0,225.2286,225.277,225.0448,225.1028,3805.0
2021-03-30 14:30:00,232.72,232.9,232.65,232.71,8247.0,225.1415,225.3157,225.0738,225.1318,8247.0
2021-03-30 14:35:00,232.73,232.9,232.68,232.81,16777.0,225.1512,225.3157,225.1028,225.2286,16777.0
2021-03-30 14:40:00,232.83,232.84,232.57,232.58,3330.0,225.2479,225.2576,224.9964,225.0061,3330.0
2021-03-30 14:45:00,232.68,232.75,232.44,232.68,10586.0,225.1028,225.1705,224.8706,225.1028,10586.0
2021-03-30 14:50:00,232.72,232.85,232.54,232.58,4700.0,225.1415,225.2673,224.9674,225.0061,4700.0
2021-03-30 14:55:00,232.65,232.9,232.62,232.9,9515.0,225.0738,225.3157,225.0448,225.3157,9515.0
2021-03-30 15:00:00,232.84,233.03,232.76,232.93,10861.0,225.2576,225.4414,225.1802,225.3447,10861.0
2021-03-30 15:05:00,232.9,232.96,232.82,232.84,2000.0,225.3157,225.3737,225.2383,225.2576,2000.0
2021-03-30 15:10:00,232.79,232.8,232.43,232.59,3359.0,225.2092,225.2189,224.861,225.0158,3359.0
2021-03-30 15:15:00,232.56,232.6,232.38,232.44,4112.0,224.9867,225.0254,224.8126,224.8706,4112.0
2021-03-30 15:20:00,232.4,232.62,232.37,232.62,3747.0,224.8319,225.0448,224.8029,225.0448,3747.0
2021-03-30 15:25:00,232.69,232.85,232.58,232.85,5757.0,225.1125,225.2673,225.0061,225.2673,5757.0
2021-03-30 15:30:00,232.89,232.95,232.5,232.61,9526.0,225.306,225.364,224.9287,225.0351,9526.0
2021-03-30 15:35:00,232.6,232.8,232.51,232.59,7452.0,225.0254,225.2189,224.9384,225.0158,7452.0
2021-03-30 15:40:00,232.58,232.73,232.46,232.52,8761.0,225.0061,225.1512,224.89,224.948,8761.0
2021-03-30 15:45:00,232.54,232.57,232.29,232.33,11928.0,224.9674,224.9964,224.7255,224.7642,11928.0
2021-03-30 15:50:00,232.15,232.45,232.01,232.15,28181.0,224.5901,224.8803,224.4546,224.5901,28181.0
2021-03-30 15:55:00,232.08,232.67,231.98,232.35,96626.0,224.5224,225.0931,224.4256,224.7836,96626.0
2021-03-31 09:30:00,232.22,232.72,231.53,232.0,30405.0,224.6578,225.1415,223.9903,224.445,30405.0
2021-03-31 09:35:00,232.15,232.3,231.75,231.86,10705.0,224.5901,224.7352,224.2031,224.3095,10705.0
2021-03-31 09:40:00,231.83,232.16,231.07,231.34,5963.0,224.2805,224.5998,223.5453,223.8065,5963.0
2021-03-31 09:45:00,231.39,231.61,231.14,231.22,6522.0,223.8548,224.0677,223.613,223.6904,6522.0
2021-03-31 09:50:00,230.99,231.18,230.4,230.74,9442.0,223.4679,223.6517,222.8971,223.226,9442.0
2021-03-31 09:55:00,230.86,230.86,230.05,230.24,6556.0,223.3421,223.3421,222.5585,222.7423,6556.0
2021-03-31 10:00:00,230.28,231.19,230.19,231.18,7509.0,222.781,223.6613,222.6939,223.6517,7509.0
2021-03-31 10:05:00,231.07,231.42,231.07,231.28,7894.0,223.5453,223.8839,223.5453,223.7484,7894.0
2021-03-31 10:10:00,231.51,231.75,230.89,230.89,5983.0,223.9709,224.2031,223.3711,223.3711,5983.0
2021-03-31 10:15:00,230.72,231.2,230.72,231.2,6860.0,223.2066,223.671,223.2066,223.671,6860.0
2021-03-31 10:20:00,231.09,231.42,230.96,231.05,6104.0,223.5646,223.8839,223.4388,223.5259,6104.0
2021-03-31 10:25:00,231.04,231.16,230.45,230.77,7146.0,223.5162,223.6323,222.9454,223.255,7146.0
2021-03-31 10:30:00,230.67,230.97,230.33,230.77,5044.0,223.1583,223.4485,222.8293,223.255,5044.0
2021-03-31 10:35:00,230.6,230.74,230.36,230.41,7847.0,223.0906,223.226,222.8584,222.9067,7847.0
2021-03-31 10:40:00,230.36,231.2,230.36,231.03,7781.0,222.8584,223.671,222.8584,223.5066,7781.0
2021-03-31 10:45:00,231.15,231.21,230.89,230.97,7751.0,223.6226,223.6807,223.3711,223.4485,7751.0
2021-03-31 10:50:00,230.97,231.17,230.53,230.58,15059.0,223.4485,223.642,223.0228,223.0712,15059.0
2021-03-31 10:55:00,230.57,231.16,230.39,230.78,20560.0,223.0615,223.6323,222.8874,223.2647,20560.0
2021-03-31 11:00:00,230.69,231.05,230.57,231.01,9751.0,223.1776,223.5259,223.0615,223.4872,9751.0
2021-03-31 11:05:00,231.01,231.43,230.97,231.43,9747.0,223.4872,223.8935,223.4485,223.8935,9747.0
2021-03-31 11:10:00,231.55,232.54,231.55,232.53,7515.0,224.0096,224.9674,224.0096,224.9577,7515.0
2021-03-31 11:15:00,232.44,232.83,231.5,231.5,14739.0,224.8706,225.2479,223.9612,223.9612,14739.0
2021-03-31 11:20:00,231.59,231.64,231.15,231.23,14780.0,224.0483,224.0967,223.6226,223.7,14780.0
2021-03-31 11:25:00,231.3,231.36,230.84,231.06,14165.0,223.7678,223.8258,223.3227,223.5356,14165.0
2021-03-31 11:30:00,231.04,231.28,230.77,230.78,15689.0,223.5162,223.7484,223.255,223.2647,15689.0
2021-03-31 11:35:00,230.96,231.13,230.91,231.01,8644.0,223.4388,223.6033,223.3905,223.4872,8644.0
2021-03-31 11:40:00,230.96,231.62,230.87,231.58,28728.0,223.4388,224.0773,223.3518,224.0386,28728.0
2021-03-31 11:45:00,231.49,231.75,231.09,231.17,22109.0,223.9516,224.2031,223.5646,223.642,22109.0
2021-03-31 11:50:00,231.1,231.51,230.9,231.51,23334.0,223.5743,223.9709,223.3808,223.9709,23334.0
2021-03-31 11:55:00,231.38,231.57,230.9,231.56,32656.0,223.8452,224.029,223.3808,224.0193,32656.0
2021-03-31 12:00:00,231.47,231.5,231.0,231.05,14390.0,223.9322,223.9612,223.4775,223.5259,14390.0
2021-03-31 12:05:00,231.0,231.08,230.41,230.41,8197.0,223.4775,223.5549,222.9067,222.9067,8197.0
2021-03-31 12:10:00,230.61,230.78,230.41,230.63,6562.0,223.1002,223.2647,222.9067,223.1196,6562.0
2021-03-31 12:15:00,230.64,230.67,230.28,230.35,11483.0,223.1293,223.1583,222.781,222.8487,11483.0
2021-03-31 12:20:00,230.34,230.59,230.29,230.34,9698.0,222.839,223.0809,222.7907,222.839,9698.0
2021-03-31 12:25:00,230.34,230.49,230.1,230.25,10965.0,222.839,222.9841,222.6068,222.752,10965.0
2021-03-31 12:30:00,230.39,230.56,230.28,230.39,6074.0,222.8874,223.0519,222.781,222.8874,6074.0
2021-03-31 12:35:00,230.53,230.53,230.21,230.46,10374.0,223.0228,223.0228,222.7133,222.9551,10374.0
2021-03-31 12:40:00,230.55,230.91,230.51,230.86,4141.0,223.0422,223.3905,223.0035,223.3421,4141.0
2021-03-31 12:45:00,230.91,231.33,230.91,231.13,3761.0,223.3905,223.7968,223.3905,223.6033,3761.0
2021-03-31 12:50:00,231.23,231.36,231.09,231.36,2100.0,223.7,223.8258,223.5646,223.8258,2100.0
2021-03-31 12:55:00,231.38,231.62,231.3,231.55,3464.0,223.8452,224.0773,223.7678,224.0096,3464.0
2021-03-31 13:00:00,231.55,231.66,231.38,231.66,3402.0,224.0096,224.116,223.8452,224.116,3402.0
2021-03-31 13:05:00,231.61,231.85,231.35,231.73,6380.0,224.0677,224.2999,223.8161,224.1838,6380.0
2021-03-31 13:10:00,231.74,231.96,231.69,231.74,4253.0,224.1934,224.4063,224.1451,224.1934,4253.0
2021-03-31 13:15:00,231.74,231.74,231.45,231.49,2800.0,224.1934,224.1934,223.9129,223.9516,2800.0
2021-03-31 13:20:00,231.53,231.56,231.36,231.46,4886.0,223.9903,224.0193,223.8258,223.9226,4886.0
2021-03-31 13:25:00,231.52,231.52,231.32,231.34,3935.0,223.9806,223.9806,223.7871,223.8065,3935.0
2021-03-31 13:30:00,231.39,231.55,231.1,231.11,11742.0,223.8548,224.0096,223.5743,223.5839,11742.0
2021-03-31 13:35:00,231.14,231.14,230.89,230.9,16319.0,223.613,223.613,223.3711,223.3808,16319.0
2021-03-31 13:40:00,230.9,230.91,230.74,230.91,2304.0,223.3808,223.3905,223.226,223.3905,2304.0
2021-03-31 13:45:00,230.83,230.98,230.57,230.65,17621.0,223.3131,223.4582,223.0615,223.1389,17621.0
2021-03-31 13:50:00,230.6,230.67,230.26,230.34,8856.0,223.0906,223.1583,222.7616,222.839,8856.0
2021-03-31 13:55:00,230.35,230.49,230.22,230.49,4286.0,222.8487,222.9841,222.7229,222.9841,4286.0
2021-03-31 14:00:00,230.45,230.49,230.09,230.22,7769.0,222.9454,222.9841,222.5972,222.7229,7769.0
2021-03-31 14:05:00,230.25,230.31,230.02,230.06,5785.0,222.752,222.81,222.5294,222.5681,5785.0
2021-03-31 14:10:00,230.05,230.24,229.85,230.12,7782.0,222.5585,222.7423,222.365,222.6262,7782.0
2021-03-31 14:15:00,230.16,230.26,230.0,230.09,8316.0,222.6649,222.7616,222.5101,222.5972,8316.0
2021-03-31 14:20:00,230.1,230.14,229.98,230.04,6527.0,222.6068,222.6455,222.4907,222.5488,6527.0
2021-03-31 14:25:00,229.97,230.21,229.9,230.11,2421.0,222.4811,222.7133,222.4134,222.6165,2421.0
2021-03-31 14:30:00,230.11,230.11,229.89,230.01,14399.0,222.6165,222.6165,222.4037,222.5198,14399.0
2021-03-31 14:35:00,230.06,230.34,230.0,230.23,10488.0,222.5681,222.839,222.5101,222.7326,10488.0
2021-03-31 14:40:00,230.24,230.36,230.1,230.31,4198.0,222.7423,222.8584,222.6068,222.81,4198.0
2021-03-31 14:45:00,230.31,230.35,230.03,230.23,5545.0,222.81,222.8487,222.5391,222.7326,5545.0
2021-03-31 14:50:00,230.2,230.2,230.0,230.16,3912.0,222.7036,222.7036,222.5101,222.6649,3912.0
2021-03-31 14:55:00,230.19,230.46,230.19,230.33,5755.0,222.6939,222.9551,222.6939,222.8293,5755.0
2021-03-31 15:00:00,230.3,230.54,230.22,230.39,5955.0,222.8003,223.0325,222.7229,222.8874,5955.0
2021-03-31 15:05:00,230.46,230.58,230.31,230.37,5001.0,222.9551,223.0712,222.81,222.868,5001.0
2021-03-31 15:10:00,230.43,230.53,230.27,230.27,4941.0,222.9261,223.0228,222.7713,222.7713,4941.0
2021-03-31 15:15:00,230.25,230.52,230.24,230.49,5060.0,222.752,223.0132,222.7423,222.9841,5060.0
2021-03-31 15:20:00,230.39,230.55,230.29,230.41,15424.0,222.8874,223.0422,222.7907,222.9067,15424.0
2021-03-31 15:25:00,230.45,230.5,230.28,230.39,7160.0,222.9454,222.9938,222.781,222.8874,7160.0
2021-03-31 15:30:00,230.29,230.46,230.2,230.34,11278.0,222.7907,222.9551,222.7036,222.839,11278.0
2021-03-31 15:35:00,230.33,230.4,230.04,230.1,14986.0,222.8293,222.8971,222.5488,222.6068,14986.0
2021-03-31 15:40:00,230.14,230.26,229.98,230.05,18389.0,222.6455,222.7616,222.4907,222.5585,18389.0
2021-03-31 15:45:00,230.09,230.09,229.81,229.89,12284.0,222.5972,222.5972,222.3263,222.4037,12284.0
2021-03-31 15:50:00,230.09,230.29,229.63,230.03,33542.0,222.5972,222.7907,222.1521,222.5391,33542.0
2021-03-31 15:55:00,230.03,230.41,229.65,230.13,55596.0,222.5391,222.9067,222.1715,222.6359,55596.0
2021-04-01 09:30:00,230.17,230.64,229.11,230.03,34578.0,222.6746,223.1293,221.6491,222.5391,34578.0
2021-04-01 09:35:00,230.14,230.49,229.31,229.54,15668.0,222.6455,222.9841,221.8426,222.0651,15668.0
2021-04-01 09:40:00,229.28,229.99,228.92,229.2,37603.0,221.8135,222.5004,221.4653,221.7361,37603.0
2021-04-01 09:45:00,229.62,230.03,229.3,230.01,11749.0,222.1425,222.5391,221.8329,222.5198,11749.0
2021-04-01 09:50:00,230.01,230.08,229.53,229.8,15784.0,222.5198,222.5875,222.0554,222.3166,15784.0
2021-04-01 09:55:00,229.88,229.97,229.49,229.81,13193.0,222.394,222.4811,222.0167,222.3263,13193.0
2021-04-01 10:00:00,229.87,230.73,229.76,230.73,12641.0,222.3843,223.2163,222.2779,223.2163,12641.0
2021-04-01 10:05:00,230.72,230.8,230.09,230.45,19524.0,223.2066,223.284,222.5972,222.9454,19524.0
2021-04-01 10:10:00,230.38,231.27,230.38,231.27,7607.0,222.8777,223.7387,222.8777,223.7387,7607.0
2021-04-01 10:15:00,231.08,231.36,230.68,231.14,22466.0,223.5549,223.8258,223.168,223.613,22466.0
2021-04-01 10:20:00,231.14,231.25,230.88,231.08,16041.0,223.613,223.7194,223.3614,223.5549,16041.0
2021-04-01 10:25:00,231.08,231.72,231.07,231.4,12405.0,223.5549,224.1741,223.5453,223.8645,12405.0
2021-04-01 10:30:00,231.43,231.56,231.13,231.4,9411.0,223.8935,224.0193,223.6033,223.8645,9411.0
2021-04-01 10:35:00,231.4,231.57,231.35,231.5,10472.0,223.8645,224.029,223.8161,223.9612,10472.0
2021-04-01 10:40:00,231.46,231.52,231.29,231.39,5961.0,223.9226,223.9806,223.7581,223.8548,5961.0
2021-04-01 10:45:00,231.28,231.49,231.14,231.45,7622.0,223.7484,223.9516,223.613,223.9129,7622.0
2021-04-01 10:50:00,231.42,231.53,231.35,231.35,4775.0,223.8839,223.9903,223.8161,223.8161,4775.0
2021-04-01 10:55:00,231.37,231.69,231.37,231.41,6929.0,223.8355,224.1451,223.8355,223.8742,6929.0
2021-04-01 11:00:00,231.35,231.96,231.35,231.9,11803.0,223.8161,224.4063,223.8161,224.3482,11803.0
2021-04-01 11:05:00,231.84,231.92,231.64,231.86,6214.0,224.2902,224.3676,224.0967,224.3095,6214.0
2021-04-01 11:10:00,231.89,232.12,231.82,231.99,6107.0,224.3385,224.5611,224.2708,224.4353,6107.0
2021-04-01 11:15:00,231.97,232.11,231.93,231.98,5733.0,224.4159,224.5514,224.3772,224.4256,5733.0
2021-04-01 11:20:00,232.02,232.2,231.99,232.08,8115.0,224.4643,224.6385,224.4353,224.5224,8115.0
2021-04-01 11:25:00,232.08,232.11,231.96,232.09,5874.0,224.5224,224.5514,224.4063,224.532,5874.0
2021-04-01 11:30:00,232.09,232.25,231.92,231.92,9063.0,224.532,224.6868,224.3676,224.3676,9063.0
2021-04-01 11:35:00,231.9,232.13,231.8,232.11,4214.0,224.3482,224.5707,224.2515,224.5514,4214.0
2021-04-01 11:40:00,232.09,232.14,231.99,231.99,6810.0,224.532,224.5804,224.4353,224.4353,6810.0
2021-04-01 11:45:00,232.05,232.18,232.03,232.06,4470.0,224.4933,224.6191,224.474,224.503,4470.0
2021-04-01 11:50:00,232.07,232.07,231.8,231.81,6110.0,224.5127,224.5127,224.2515,224.2612,6110.0
2021-04-01 11:55:00,231.85,232.23,231.78,232.14,19975.0,224.2999,224.6675,224.2321,224.5804,19975.0
2021-04-01 12:00:00,232.08,232.8,232.08,232.8,11607.0,224.5224,225.2189,224.5224,225.2189,11607.0
2021-04-01 12:05:00,232.79,232.95,232.64,232.78,11379.0,225.2092,225.364,225.0641,225.1996,11379.0
2021-04-01 12:10:00,232.9,233.05,232.59,232.59,11022.0,225.3157,225.4608,225.0158,225.0158,11022.0
2021-04-01 12:15:00,232.62,232.76,232.48,232.69,10460.0,225.0448,225.1802,224.9093,225.1125,10460.0
2021-04-01 12:20:00,232.67,232.68,232.11,232.14,9556.0,225.0931,225.1028,224.5514,224.5804,9556.0
2021-04-01 12:25:00,232.14,232.22,232.05,232.05,4115.0,224.5804,224.6578,224.4933,224.4933,4115.0
2021-04-01 12:30:00,232.03,232.06,231.85,231.99,5821.0,224.474,224.503,224.2999,224.4353,5821.0
2021-04-01 12:35:00,232.0,232.09,231.71,231.84,5849.0,224.445,224.532,224.1644,224.2902,5849.0
2021-04-01 12:40:00,231.81,232.26,231.75,232.1,7531.0,224.2612,224.6965,224.2031,224.5417,7531.0
2021-04-01 12:45:00,232.03,232.03,231.44,231.45,3637.0,224.474,224.474,223.9032,223.9129,3637.0
2021-04-01 12:50:00,231.54,231.67,231.48,231.67,3023.0,223.9999,224.1257,223.9419,224.1257,3023.0
2021-04-01 12:55:00,231.64,231.76,231.52,231.74,5218.0,224.0967,224.2128,223.9806,224.1934,5218.0
2021-04-01 13:00:00,231.73,232.02,231.7,232.0,3706.0,224.1838,224.4643,224.1547,224.445,3706.0
2021-04-01 13:05:00,231.93,232.15,231.93,232.15,6735.0,224.3772,224.5901,224.3772,224.5901,6735.0
2021-04-01 13:10:00,232.15,232.19,231.52,231.53,7068.0,224.5901,224.6288,223.9806,223.9903,7068.0
2021-04-01 13:15:00,231.43,231.84,231.43,231.84,3509.0,223.8935,224.2902,223.8935,224.2902,3509.0
2021-04-01 13:20:00,231.85,231.97,231.61,231.81,6296.0,224.2999,224.4159,224.0677,224.2612,6296.0
2021-04-01 13:25:00,231.87,232.06,231.75,231.79,13236.0,224.3192,224.503,224.2031,224.2418,13236.0
2021-04-01 13:30:00,231.86,232.09,231.85,232.02,11112.0,224.3095,224.532,224.2999,224.4643,11112.0
2021-04-01 13:35:00,232.01,232.11,231.87,232.08,10044.0,224.4546,224.5514,224.3192,224.5224,10044.0
2021-04-01 13:40:00,232.01,232.02,231.83,231.83,6589.0,224.4546,224.4643,224.2805,224.2805,6589.0
2021-04-01 13:45:00,231.88,231.88,231.47,231.47,6060.0,224.3289,224.3289,223.9322,223.9322,6060.0
2021-04-01 13:50:00,231.47,231.85,231.47,231.81,3987.0,223.9322,224.2999,223.9322,224.2612,3987.0
2021-04-01 13:55:00,231.83,232.04,231.77,231.82,4780.0,224.2805,224.4837,224.2225,224.2708,4780.0
2021-04-01 14:00:00,231.87,231.98,231.8,231.81,6086.0,224.3192,224.4256,224.2515,224.2612,6086.0
2021-04-01 14:05:00,231.76,232.01,231.64,231.85,4186.0,224.2128,224.4546,224.0967,224.2999,4186.0
2021-04-01 14:10:00,231.84,231.85,231.71,231.82,5041.0,224.2902,224.2999,224.1644,224.2708,5041.0
2021-04-01 14:15:00,231.79,232.03,231.75,231.86,5500.0,224.2418,224.474,224.2031,224.3095,5500.0
2021-04-01 14:20:00,231.84,232.01,231.84,231.93,2701.0,224.2902,224.4546,224.2902,224.3772,2701.0
2021-04-01 14:25:00,231.9,231.92,231.75,231.92,4539.0,224.3482,224.3676,224.2031,224.3676,4539.0
2021-04-01 14:30:00,231.85,232.02,231.85,231.99,11718.0,224.2999,224.4643,224.2999,224.4353,11718.0
2021-04-01 14:35:00,231.95,232.04,231.62,231.66,11581.0,224.3966,224.4837,224.0773,224.116,11581.0
2021-04-01 14:40:00,231.7,231.94,231.64,231.94,8156.0,224.1547,224.3869,224.0967,224.3869,8156.0
2021-04-01 14:45:00,231.95,232.02,231.77,231.87,3993.0,224.3966,224.4643,224.2225,224.3192,3993.0
2021-04-01 14:50:00,231.89,232.03,231.82,231.96,8560.0,224.3385,224.474,224.2708,224.4063,8560.0
2021-04-01 14:55:00,231.96,232.02,231.91,231.94,6578.0,224.4063,224.4643,224.3579,224.3869,6578.0
2021-04-01 15:00:00,231.93,232.39,231.93,232.22,11982.0,224.3772,224.8223,224.3772,224.6578,11982.0
2021-04-01 15:05:00,232.27,232.27,231.97,232.09,3697.0,224.7062,224.7062,224.4159,224.532,3697.0
2021-04-01 15:10:00,232.03,232.12,231.92,231.94,7142.0,224.474,224.5611,224.3676,224.3869,7142.0
2021-04-01 15:15:00,231.97,232.12,231.72,232.07,10269.0,224.4159,224.5611,224.1741,224.5127,10269.0
2021-04-01 15:20:00,231.98,232.26,231.83,231.88,28514.0,224.4256,224.6965,224.2805,224.3289,28514.0
2021-04-01 15:25:00,231.97,232.3,231.91,232.27,10753.0,224.4159,224.7352,224.3579,224.7062,10753.0
2021-04-01 15:30:00,232.19,232.24,231.98,232.04,7019.0,224.6288,224.6771,224.4256,224.4837,7019.0
2021-04-01 15:35:00,231.99,232.11,231.52,231.65,8832.0,224.4353,224.5514,223.9806,224.1064,8832.0
2021-04-01 15:40:00,231.65,231.75,231.58,231.67,9193.0,224.1064,224.2031,224.0386,224.1257,9193.0
2021-04-01 15:45:00,231.71,231.76,231.58,231.63,13771.0,224.1644,224.2128,224.0386,224.087,13771.0
2021-04-01 15:50:00,231.6,231.75,231.33,231.7,17073.0,224.058,224.2031,223.7968,224.1547,17073.0
2021-04-01 15:55:00,231.68,232.04,231.61,231.81,46711.0,224.1354,224.4837,224.0677,224.2612,46711.0
2021-04-05 09:30:00,232.66,233.0,231.98,232.15,21884.0,225.0835,225.4124,224.4256,224.5901,21884.0
2021-04-05 09:35:00,232.45,233.03,232.33,232.91,15404.0,224.8803,225.4414,224.7642,225.3253,15404.0
2021-04-05 09:40:00,233.07,233.28,232.82,232.82,9586.0,225.4801,225.6833,225.2383,225.2383,9586.0
2021-04-05 09:45:00,232.83,233.05,232.33,232.99,4681.0,225.2479,225.4608,224.7642,225.4027,4681.0
2021-04-05 09:50:00,233.0,233.16,232.68,233.04,14479.0,225.4124,225.5672,225.1028,225.4511,14479.0
2021-04-05 09:55:00,233.0,233.37,232.72,232.84,15209.0,225.4124,225.7704,225.1415,225.2576,15209.0
2021-04-05 10:00:00,232.7,233.1,232.53,232.71,17945.0,225.1222,225.5091,224.9577,225.1318,17945.0
2021-04-05 10:05:00,232.71,232.99,232.63,232.76,4847.0,225.1318,225.4027,225.0544,225.1802,4847.0
2021-04-05 10:10:00,232.64,232.8,232.45,232.7,8075.0,225.0641,225.2189,224.8803,225.1222,8075.0
2021-04-05 10:15:00,233.0,233.04,232.63,232.95,5108.0,225.4124,225.4511,225.0544,225.364,5108.0
2021-04-05 10:20:00,232.85,233.25,232.8,232.81,19857.0,225.2673,225.6543,225.2189,225.2286,19857.0
2021-04-05 10:25:00,232.9,233.02,232.71,232.84,4429.0,225.3157,225.4317,225.1318,225.2576,4429.0
2021-04-05 10:30:00,233.0,233.0,232.56,232.69,11505.0,225.4124,225.4124,224.9867,225.1125,11505.0
2021-04-05 10:35:00,232.78,232.92,232.49,232.7,11364.0,225.1996,225.335,224.919,225.1222,11364.0
2021-04-05 10:40:00,232.71,233.04,232.62,232.93,10353.0,225.1318,225.4511,225.0448,225.3447,10353.0
2021-04-05 10:45:00,232.93,233.16,232.82,233.0,4460.0,225.3447,225.5672,225.2383,225.4124,4460.0
2021-04-05 10:50:00,233.01,233.12,232.71,232.71,9683.0,225.4221,225.5285,225.1318,225.1318,9683.0
2021-04-05 10:55:00,232.61,232.87,232.52,232.69,6632.0,225.0351,225.2866,224.948,225.1125,6632.0
2021-04-05 11:00:00,232.68,232.83,232.47,232.69,3388.0,225.1028,225.2479,224.8997,225.1125,3388.0
2021-04-05 11:05:00,232.7,232.84,232.58,232.78,10215.0,225.1222,225.2576,225.0061,225.1996,10215.0
2021-04-05 11:10:00,232.73,233.02,232.68,232.94,4083.0,225.1512,225.4317,225.1028,225.3544,4083.0
2021-04-05 11:15:00,232.81,233.08,232.66,233.08,7383.0,225.2286,225.4898,225.0835,225.4898,7383.0
2021-04-05 11:20:00,232.89,233.09,232.81,232.81,3900.0,225.306,225.4995,225.2286,225.2286,3900.0
2021-04-05 11:25:00,232.82,233.04,232.66,232.82,3130.0,225.2383,225.4511,225.0835,225.2383,3130.0
2021-04-05 11:30:00,232.95,233.07,232.78,233.0,9968.0,225.364,225.4801,225.1996,225.4124,9968.0
2021-04-05 11:35:00,232.95,233.22,232.94,233.18,17492.0,225.364,225.6252,225.3544,225.5865,17492.0
2021-04-05 11:40:00,233.19,233.19,233.03,233.04,9536.0,225.5962,225.5962,225.4414,225.4511,9536.0
2021-04-05 11:45:00,233.15,233.19,233.04,233.12,7878.0,225.5575,225.5962,225.4511,225.5285,7878.0
2021-04-05 11:50:00,233.16,233.44,233.09,233.44,2529.0,225.5672,225.8381,225.4995,225.8381,2529.0
2021-04-05 11:55:00,233.58,233.58,233.26,233.36,3900.0,225.9735,225.9735,225.6639,225.7607,3900.0
2021-04-05 12:00:00,233.25,233.44,233.25,233.26,5626.0,225.6543,225.8381,225.6543,225.6639,5626.0
2021-04-05 12:05:00,233.35,233.55,233.29,233.43,6501.0,225.751,225.9445,225.693,225.8284,6501.0
2021-04-05 12:10:00,233.43,233.64,233.34,233.52,7321.0,225.8284,226.0316,225.7413,225.9155,7321.0
2021-04-05 12:15:00,233.41,233.51,233.24,233.28,2751.0,225.809,225.9058,225.6446,225.6833,2751.0
2021-04-05 12:20:00,233.31,233.49,233.24,233.4,4229.0,225.7123,225.8864,225.6446,225.7994,4229.0
2021-04-05 12:25:00,233.39,233.58,233.39,233.47,2510.0,225.7897,225.9735,225.7897,225.8671,2510.0
2021-04-05 12:30:00,233.56,233.64,233.44,233.44,3867.0,225.9542,226.0316,225.8381,225.8381,3867.0
2021-04-05 12:35:00,233.51,233.55,233.36,233.39,8640.0,225.9058,225.9445,225.7607,225.7897,8640.0
2021-04-05 12:40:00,233.36,233.49,233.31,233.31,2885.0,225.7607,225.8864,225.7123,225.7123,2885.0
2021-04-05 12:45:00,233.31,233.53,233.2,233.3,4902.0,225.7123,225.9251,225.6059,225.7026,4902.0
2021-04-05 12:50:00,233.46,233.46,233.17,233.17,4252.0,225.8574,225.8574,225.5769,225.5769,4252.0
2021-04-05 12:55:00,233.26,233.69,233.26,233.62,7979.0,225.6639,226.0799,225.6639,226.0122,7979.0
2021-04-05 13:00:00,233.59,233.63,233.53,233.6,1700.0,225.9832,226.0219,225.9251,225.9929,1700.0
2021-04-05 13:05:00,233.61,233.68,233.52,233.63,4643.0,226.0025,226.0703,225.9155,226.0219,4643.0
2021-04-05 13:10:00,233.62,233.62,233.44,233.44,7294.0,226.0122,226.0122,225.8381,225.8381,7294.0
2021-04-05 13:15:00,233.39,233.4,233.19,233.35,4159.0,225.7897,225.7994,225.5962,225.751,4159.0
2021-04-05 13:20:00,233.33,233.38,233.05,233.06,6536.0,225.7317,225.78,225.4608,225.4704,6536.0
2021-04-05 13:25:00,233.01,233.05,232.72,232.96,6163.0,225.4221,225.4608,225.1415,225.3737,6163.0
2021-04-05 13:30:00,233.07,233.14,232.95,233.13,5725.0,225.4801,225.5478,225.364,225.5382,5725.0
2021-04-05 13:35:00,233.05,233.24,232.8,232.96,13125.0,225.4608,225.6446,225.2189,225.3737,13125.0
2021-04-05 13:40:00,232.97,233.17,232.96,233.01,6237.0,225.3834,225.5769,225.3737,225.4221,6237.0
2021-04-05 13:45:00,233.2,233.2,232.91,233.09,8411.0,225.6059,225.6059,225.3253,225.4995,8411.0
2021-04-05 13:50:00,233.11,233.41,233.1,233.41,3000.0,225.5188,225.809,225.5091,225.809,3000.0
2021-04-05 13:55:00,233.35,233.53,233.3,233.53,2279.0,225.751,225.9251,225.7026,225.9251,2279.0
2021-04-05 14:00:00,233.54,233.54,233.14,233.34,4972.0,225.9348,225.9348,225.5478,225.7413,4972.0
2021-04-05 14:05:00,233.48,233.72,233.39,233.45,10780.0,225.8768,226.109,225.7897,225.8477,10780.0
2021-04-05 14:10:00,233.46,233.59,233.4,233.5,3881.0,225.8574,225.9832,225.7994,225.8961,3881.0
2021-04-05 14:15:00,233.5,233.54,233.34,233.5,5272.0,225.8961,225.9348,225.7413,225.8961,5272.0
2021-04-05 14:20:00,233.5,233.5,233.35,233.47,2451.0,225.8961,225.8961,225.751,225.8671,2451.0
2021-04-05 14:25:00,233.51,233.51,233.25,233.41,2000.0,225.9058,225.9058,225.6543,225.809,2000.0
2021-04-05 14:30:00,233.39,233.55,233.39,233.52,2858.0,225.7897,225.9445,225.7897,225.9155,2858.0
2021-04-05 14:35:00,233.55,233.63,233.45,233.59,3703.0,225.9445,226.0219,225.8477,225.9832,3703.0
2021-04-05 14:40:00,233.59,233.73,233.56,233.59,6592.0,225.9832,226.1186,225.9542,225.9832,6592.0
2021-04-05 14:45:00,233.55,233.57,233.36,233.52,3393.0,225.9445,225.9638,225.7607,225.9155,3393.0
2021-04-05 14:50:00,233.56,233.56,233.36,233.36,4983.0,225.9542,225.9542,225.7607,225.7607,4983.0
2021-04-05 14:55:00,233.39,233.58,233.24,233.27,4425.0,225.7897,225.9735,225.6446,225.6736,4425.0
2021-04-05 15:00:00,233.27,233.45,233.17,233.29,5036.0,225.6736,225.8477,225.5769,225.693,5036.0
2021-04-05 15:05:00,233.33,233.34,232.96,233.07,7217.0,225.7317,225.7413,225.3737,225.4801,7217.0
2021-04-05 15:10:00,232.98,233.23,232.75,233.09,13493.0,225.3931,225.6349,225.1705,225.4995,13493.0
2021-04-05 15:15:00,233.09,233.35,233.09,233.2,2937.0,225.4995,225.751,225.4995,225.6059,2937.0
2021-04-05 15:20:00,233.29,233.43,233.0,233.18,6200.0,225.693,225.8284,225.4124,225.5865,6200.0
2021-04-05 15:25:00,233.13,233.35,233.01,233.35,4061.0,225.5382,225.751,225.4221,225.751,4061.0
2021-04-05 15:30:00,233.36,233.49,233.25,233.38,3416.0,225.7607,225.8864,225.6543,225.78,3416.0
2021-04-05 15:35:00,233.51,233.61,233.48,233.56,4815.0,225.9058,226.0025,225.8768,225.9542,4815.0
2021-04-05 15:40:00,233.62,233.66,233.44,233.66,5900.0,226.0122,226.0509,225.8381,226.0509,5900.0
2021-04-05 15:45:00,233.65,233.89,233.53,233.83,10466.0,226.0412,226.2734,225.9251,226.2154,10466.0
2021-04-05 15:50:00,233.76,233.96,233.65,233.8,13960.0,226.1477,226.3411,226.0412,226.1863,13960.0
2021-04-05 15:55:00,233.76,234.07,233.71,233.97,44172.0,226.1477,226.4476,226.0993,226.3508,44172.0
2021-04-06 09:30:00,234.23,234.23,233.59,233.85,12876.0,226.6023,226.6023,225.9832,226.2347,12876.0
2021-04-06 09:35:00,234.01,234.01,233.09,233.26,6333.0,226.3895,226.3895,225.4995,225.6639,6333.0
2021-04-06 09:40:00,233.18,233.76,233.14,233.48,2882.0,225.5865,226.1477,225.5478,225.8768,2882.0
2021-04-06 09:45:00,233.48,233.73,233.28,233.58,6377.0,225.8768,226.1186,225.6833,225.9735,6377.0
2021-04-06 09:50:00,233.65,233.82,233.35,233.78,9210.0,226.0412,226.2057,225.751,226.167,9210.0
2021-04-06 09:55:00,233.87,234.1,233.54,233.9,8651.0,226.2541,226.4766,225.9348,226.2831,8651.0
2021-04-06 10:00:00,233.93,234.24,233.79,233.95,4248.0,226.3121,226.612,226.1767,226.3315,4248.0
2021-04-06 10:05:00,234.09,234.5,233.89,234.42,8718.0,226.4669,226.8636,226.2734,226.7862,8718.0
2021-04-06 10:10:00,234.47,234.48,233.96,234.2,12336.0,226.8345,226.8442,226.3411,226.5733,12336.0
2021-04-06 10:15:00,234.21,234.37,233.97,234.03,4324.0,226.583,226.7378,226.3508,226.4089,4324.0
2021-04-06 10:20:00,234.03,234.26,233.99,233.99,9277.0,226.4089,226.6314,226.3702,226.3702,9277.0
2021-04-06 10:25:00,234.08,234.16,233.38,233.38,5519.0,226.4572,226.5346,225.78,225.78,5519.0
2021-04-06 10:30:00,233.35,233.63,233.34,233.48,8227.0,225.751,226.0219,225.7413,225.8768,8227.0
2021-04-06 10:35:00,233.46,233.87,233.1,233.83,16130.0,225.8574,226.2541,225.5091,226.2154,16130.0
2021-04-06 10:40:00,233.72,233.72,233.39,233.56,3046.0,226.109,226.109,225.7897,225.9542,3046.0
2021-04-06 10:45:00,233.53,233.64,233.26,233.26,5965.0,225.9251,226.0316,225.6639,225.6639,5965.0
2021-04-06 10:50:00,233.15,233.31,232.98,233.01,4192.0,225.5575,225.7123,225.3931,225.4221,4192.0
2021-04-06 10:55:00,232.97,233.37,232.9,233.23,2921.0,225.3834,225.7704,225.3157,225.6349,2921.0
2021-04-06 11:00:00,233.22,233.47,233.18,233.18,5385.0,225.6252,225.8671,225.5865,225.5865,5385.0
2021-04-06 11:05:00,233.2,233.37,233.06,233.06,4890.0,225.6059,225.7704,225.4704,225.4704,4890.0
2021-04-06 11:10:00,233.17,233.29,233.12,233.12,2062.0,225.5769,225.693,225.5285,225.5285,2062.0
2021-04-06 11:15:00,233.23,233.26,233.05,233.13,3575.0,225.6349,225.6639,225.4608,225.5382,3575.0
2021-04-06 11:20:00,233.09,233.51,233.04,233.31,6903.0,225.4995,225.9058,225.4511,225.7123,6903.0
2021-04-06 11:25:00,233.3,233.66,233.24,233.57,2197.0,225.7026,226.0509,225.6446,225.9638,2197.0
2021-04-06 11:30:00,233.51,233.51,233.1,233.19,2738.0,225.9058,225.9058,225.5091,225.5962,2738.0
2021-04-06 11:35:00,233.15,233.34,233.09,233.21,2508.0,225.5575,225.7413,225.4995,225.6156,2508.0
2021-04-06 11:40:00,233.25,233.46,233.22,233.41,4014.0,225.6543,225.8574,225.6252,225.809,4014.0
2021-04-06 11:45:00,233.48,233.55,233.41,233.52,1700.0,225.8768,225.9445,225.809,225.9155,1700.0
2021-04-06 11:50:00,233.55,233.55,233.32,233.35,1004.0,225.9445,225.9445,225.722,225.751,1004.0
2021-04-06 11:55:00,233.3,233.44,233.21,233.44,1729.0,225.7026,225.8381,225.6156,225.8381,1729.0
2021-04-06 12:00:00,233.34,233.46,233.26,233.36,7445.0,225.7413,225.8574,225.6639,225.7607,7445.0
2021-04-06 12:05:00,233.33,233.6,233.33,233.53,1100.0,225.7317,225.9929,225.7317,225.9251,1100.0
2021-04-06 12:10:00,233.51,233.61,233.45,233.54,4268.0,225.9058,226.0025,225.8477,225.9348,4268.0
2021-04-06 12:15:00,233.54,233.63,233.43,233.63,3101.0,225.9348,226.0219,225.8284,226.0219,3101.0
2021-04-06 12:20:00,233.73,233.86,233.68,233.71,2051.0,226.1186,226.2444,226.0703,226.0993,2051.0
2021-04-06 12:25:00,233.7,233.88,233.62,233.76,3695.0,226.0896,226.2637,226.0122,226.1477,3695.0
2021-04-06 12:30:00,233.79,233.85,233.63,233.84,3380.0,226.1767,226.2347,226.0219,226.225,3380.0
2021-04-06 12:35:00,233.73,233.73,233.39,233.45,1939.0,226.1186,226.1186,225.7897,225.8477,1939.0
2021-04-06 12:40:00,233.52,233.54,233.36,233.36,2164.0,225.9155,225.9348,225.7607,225.7607,2164.0
2021-04-06 12:45:00,233.43,233.61,233.42,233.59,4937.0,225.8284,226.0025,225.8187,225.9832,4937.0
2021-04-06 12:50:00,233.64,233.78,233.62,233.71,2955.0,226.0316,226.167,226.0122,226.0993,2955.0
2021-04-06 12:55:00,233.7,233.84,233.64,233.64,2653.0,226.0896,226.225,226.0316,226.0316,2653.0
2021-04-06 13:00:00,233.68,233.86,233.64,233.86,3235.0,226.0703,226.2444,226.0316,226.2444,3235.0
2021-04-06 13:05:00,233.92,234.18,233.92,234.11,3447.0,226.3024,226.554,226.3024,226.4863,3447.0
2021-04-06 13:10:00,234.07,234.07,233.67,233.77,15894.0,226.4476,226.4476,226.0606,226.1573,15894.0
2021-04-06 13:15:00,233.68,234.01,233.6,233.97,3857.0,226.0703,226.3895,225.9929,226.3508,3857.0
2021-04-06 13:20:00,234.0,234.16,233.81,233.81,5511.0,226.3798,226.5346,226.196,226.196,5511.0
2021-04-06 13:25:00,233.9,234.17,233.85,234.15,2300.0,226.2831,226.5443,226.2347,226.525,2300.0
2021-04-06 13:30:00,234.19,234.33,234.1,234.14,5292.0,226.5636,226.6991,226.4766,226.5153,5292.0
2021-04-06 13:35:00,234.15,234.22,234.02,234.18,3518.0,226.525,226.5927,226.3992,226.554,3518.0
2021-04-06 13:40:00,234.14,234.14,233.97,233.97,3961.0,226.5153,226.5153,226.3508,226.3508,3961.0
2021-04-06 13:45:00,233.96,234.12,233.9,234.09,9622.0,226.3411,226.4959,226.2831,226.4669,9622.0
2021-04-06 13:50:00,234.04,234.04,233.87,233.88,3493.0,226.4185,226.4185,226.2541,226.2637,3493.0
2021-04-06 13:55:00,233.89,233.91,233.68,233.72,6830.0,226.2734,226.2928,226.0703,226.109,6830.0
2021-04-06 14:00:00,233.77,233.79,233.55,233.55,6731.0,226.1573,226.1767,225.9445,225.9445,6731.0
2021-04-06 14:05:00,233.62,233.72,233.44,233.55,3028.0,226.0122,226.109,225.8381,225.9445,3028.0
2021-04-06 14:10:00,233.65,233.69,233.5,233.68,5567.0,226.0412,226.0799,225.8961,226.0703,5567.0
2021-04-06 14:15:00,233.74,233.9,233.6,233.9,3173.0,226.1283,226.2831,225.9929,226.2831,3173.0
2021-04-06 14:20:00,233.82,233.9,233.76,233.86,3421.0,226.2057,226.2831,226.1477,226.2444,3421.0
2021-04-06 14:25:00,233.82,234.2,233.82,234.12,9768.0,226.2057,226.5733,226.2057,226.4959,9768.0
2021-04-06 14:30:00,234.05,234.17,233.92,233.96,13587.0,226.4282,226.5443,226.3024,226.3411,13587.0
2021-04-06 14:35:00,233.96,234.02,233.8,233.81,5144.0,226.3411,226.3992,226.1863,226.196,5144.0
2021-04-06 14:40:00,233.87,234.22,233.81,233.91,22636.0,226.2541,226.5927,226.196,226.2928,22636.0
2021-04-06 14:45:00,233.95,234.06,233.83,233.88,3659.0,226.3315,226.4379,226.2154,226.2637,3659.0
2021-04-06 14:50:00,233.91,234.05,233.85,234.05,8354.0,226.2928,226.4282,226.2347,226.4282,8354.0
2021-04-06 14:55:00,234.08,234.16,233.71,233.8,11524.0,226.4572,226.5346,226.0993,226.1863,11524.0
2021-04-06 15:00:00,233.69,233.82,233.56,233.62,4983.0,226.0799,226.2057,225.9542,226.0122,4983.0
2021-04-06 15:05:00,233.58,233.89,233.58,233.79,8554.0,225.9735,226.2734,225.9735,226.1767,8554.0
2021-04-06 15:10:00,233.88,234.01,233.78,233.98,5889.0,226.2637,226.3895,226.167,226.3605,5889.0
2021-04-06 15:15:00,233.99,234.12,233.9,233.98,17063.0,226.3702,226.4959,226.2831,226.3605,17063.0
2021-04-06 15:20:00,233.97,234.34,233.94,234.3,27491.0,226.3508,226.7088,226.3218,226.6701,27491.0
2021-04-06 15:25:00,234.3,234.33,234.18,234.28,2862.0,226.6701,226.6991,226.554,226.6507,2862.0
2021-04-06 15:30:00,234.25,234.39,233.87,233.99,15545.0,226.6217,226.7571,226.2541,226.3702,15545.0
2021-04-06 15:35:00,233.89,233.89,233.6,233.6,5003.0,226.2734,226.2734,225.9929,225.9929,5003.0
2021-04-06 15:40:00,233.7,234.0,233.6,233.78,21838.0,226.0896,226.3798,225.9929,226.167,21838.0
2021-04-06 15:45:00,233.82,233.89,233.6,233.68,8855.0,226.2057,226.2734,225.9929,226.0703,8855.0
2021-04-06 15:50:00,233.6,233.88,233.6,233.85,31993.0,225.9929,226.2637,225.9929,226.2347,31993.0
2021-04-06 15:55:00,233.83,234.24,233.68,234.16,37057.0,226.2154,226.612,226.0703,226.5346,37057.0
2021-04-07 09:30:00,233.81,234.5,233.51,233.66,13638.0,226.196,226.8636,225.9058,226.0509,13638.0
2021-04-07 09:35:00,233.75,234.8,233.75,234.56,7242.0,226.138,227.1538,226.138,226.9216,7242.0
2021-04-07 09:40:00,234.76,235.27,234.25,235.23,21057.0,227.1151,227.6085,226.6217,227.5698,21057.0
2021-04-07 09:45:00,235.11,235.17,234.36,234.5,9348.0,227.4537,227.5117,226.7281,226.8636,9348.0
2021-04-07 09:50:00,234.38,234.76,234.31,234.53,4610.0,226.7475,227.1151,226.6797,226.8926,4610.0
2021-04-07 09:55:00,234.63,234.68,234.13,234.35,3077.0,226.9893,227.0377,226.5056,226.7184,3077.0
2021-04-07 10:00:00,234.48,234.83,234.4,234.78,4512.0,226.8442,227.1828,226.7668,227.1344,4512.0
2021-04-07 10:05:00,234.76,235.04,234.76,234.94,3302.0,227.1151,227.386,227.1151,227.2892,3302.0
2021-04-07 10:10:00,234.8,234.86,234.41,234.41,3575.0,227.1538,227.2118,226.7765,226.7765,3575.0
2021-04-07 10:15:00,234.38,234.61,234.37,234.61,3330.0,226.7475,226.97,226.7378,226.97,3330.0
2021-04-07 10:20:00,234.65,234.85,234.62,234.84,7097.0,227.0087,227.2022,226.9796,227.1925,7097.0
2021-04-07 10:25:00,234.76,234.88,234.67,234.81,5377.0,227.1151,227.2312,227.028,227.1635,5377.0
2021-04-07 10:30:00,234.73,234.92,234.57,234.8,6881.0,227.0861,227.2699,226.9313,227.1538,6881.0
2021-04-07 10:35:00,234.81,235.09,234.81,234.96,3131.0,227.1635,227.4343,227.1635,227.3086,3131.0
2021-04-07 10:40:00,234.98,235.03,234.57,234.63,3300.0,227.3279,227.3763,226.9313,226.9893,3300.0
2021-04-07 10:45:00,234.51,234.83,234.49,234.78,2962.0,226.8732,227.1828,226.8539,227.1344,2962.0
2021-04-07 10:50:00,234.86,234.87,234.54,234.6,5786.0,227.2118,227.2215,226.9023,226.9603,5786.0
2021-04-07 10:55:00,234.57,234.6,234.38,234.47,5556.0,226.9313,226.9603,226.7475,226.8345,5556.0
2021-04-07 11:00:00,234.5,234.85,234.42,234.69,6716.0,226.8636,227.2022,226.7862,227.0474,6716.0
2021-04-07 11:05:00,234.64,234.64,234.34,234.45,4056.0,226.999,226.999,226.7088,226.8152,4056.0
2021-04-07 11:10:00,234.38,234.5,234.34,234.46,4844.0,226.7475,226.8636,226.7088,226.8249,4844.0
2021-04-07 11:15:00,234.41,234.48,234.33,234.38,2652.0,226.7765,226.8442,226.6991,226.7475,2652.0
2021-04-07 11:20:00,234.32,234.66,234.21,234.6,4680.0,226.6894,227.0183,226.583,226.9603,4680.0
2021-04-07 11:25:00,234.57,234.59,234.39,234.39,4733.0,226.9313,226.9506,226.7571,226.7571,4733.0
2021-04-07 11:30:00,234.4,234.52,234.31,234.5,5932.0,226.7668,226.8829,226.6797,226.8636,5932.0
2021-04-07 11:35:00,234.5,234.58,234.36,234.53,8047.0,226.8636,226.9409,226.7281,226.8926,8047.0
2021-04-07 11:40:00,234.51,234.71,234.26,234.43,6575.0,226.8732,227.0667,226.6314,226.7958,6575.0
2021-04-07 11:45:00,234.23,234.36,234.13,234.28,3126.0,226.6023,226.7281,226.5056,226.6507,3126.0
2021-04-07 11:50:00,234.33,234.56,234.16,234.42,6365.0,226.6991,226.9216,226.5346,226.7862,6365.0
2021-04-07 11:55:00,234.38,234.62,234.38,234.61,4023.0,226.7475,226.9796,226.7475,226.97,4023.0
2021-04-07 12:00:00,234.65,234.72,234.59,234.61,2034.0,227.0087,227.0764,226.9506,226.97,2034.0
2021-04-07 12:05:00,234.69,234.97,234.5,234.9,9334.0,227.0474,227.3182,226.8636,227.2505,9334.0
2021-04-07 12:10:00,234.87,234.94,234.76,234.94,2514.0,227.2215,227.2892,227.1151,227.2892,2514.0
2021-04-07 12:15:00,234.83,235.07,234.68,235.0,38742.0,227.1828,227.415,227.0377,227.3473,38742.0
2021-04-07 12:20:00,235.06,235.08,234.91,235.0,1539.0,227.4053,227.4247,227.2602,227.3473,1539.0
2021-04-07 12:25:00,234.92,235.05,234.53,234.59,4019.0,227.2699,227.3956,226.8926,226.9506,4019.0
2021-04-07 12:30:00,234.63,235.02,234.63,234.88,3227.0,226.9893,227.3666,226.9893,227.2312,3227.0
2021-04-07 12:35:00,234.94,235.14,234.87,235.03,2150.0,227.2892,227.4827,227.2215,227.3763,2150.0
2021-04-07 12:40:00,235.06,235.23,234.89,235.17,2884.0,227.4053,227.5698,227.2409,227.5117,2884.0
2021-04-07 12:45:00,235.26,235.27,235.16,235.23,2767.0,227.5988,227.6085,227.5021,227.5698,2767.0
2021-04-07 12:50:00,235.18,235.28,235.09,235.11,19127.0,227.5214,227.6182,227.4343,227.4537,19127.0
2021-04-07 12:55:00,235.07,235.19,234.85,235.12,2865.0,227.415,227.5311,227.2022,227.4634,2865.0
2021-04-07 13:00:00,235.08,235.17,234.93,235.0,3300.0,227.4247,227.5117,227.2796,227.3473,3300.0
2021-04-07 13:05:00,234.98,235.21,234.98,235.05,3355.0,227.3279,227.5504,227.3279,227.3956,3355.0
2021-04-07 13:10:00,235.02,235.24,235.02,235.24,3435.0,227.3666,227.5795,227.3666,227.5795,3435.0
2021-04-07 13:15:00,235.2,235.36,235.09,235.12,4882.0,227.5408,227.6955,227.4343,227.4634,4882.0
2021-04-07 13:20:00,235.22,235.22,234.97,234.97,2633.0,227.5601,227.5601,227.3182,227.3182,2633.0
2021-04-07 13:25:00,235.03,235.05,234.91,234.94,1723.0,227.3763,227.3956,227.2602,227.2892,1723.0
2021-04-07 13:30:00,234.95,235.03,234.91,234.91,2980.0,227.2989,227.3763,227.2602,227.2602,2980.0
2021-04-07 13:35:00,234.98,235.13,234.93,235.13,2903.0,227.3279,227.473,227.2796,227.473,2903.0
2021-04-07 13:40:00,235.15,235.17,235.05,235.1,2755.0,227.4924,227.5117,227.3956,227.444,2755.0
2021-04-07 13:45:00,235.07,235.36,235.07,235.29,3686.0,227.415,227.6955,227.415,227.6278,3686.0
2021-04-07 13:50:00,235.29,235.52,235.24,235.48,6529.0,227.6278,227.8503,227.5795,227.8116,6529.0
2021-04-07 13:55:00,235.49,235.9,235.48,235.83,2296.0,227.8213,228.218,227.8116,228.1502,2296.0
2021-04-07 14:00:00,235.9,236.11,235.75,236.0,14313.0,228.218,228.4211,228.0728,228.3147,14313.0
2021-04-07 14:05:00,236.04,236.11,235.85,235.85,6815.0,228.3534,228.4211,228.1696,228.1696,6815.0
2021-04-07 14:10:00,235.88,235.91,235.65,235.85,4509.0,228.1986,228.2276,227.9761,228.1696,4509.0
2021-04-07 14:15:00,235.87,235.95,235.74,235.91,5453.0,228.1889,228.2663,228.0632,228.2276,5453.0
2021-04-07 14:20:00,235.91,236.03,235.79,236.03,6143.0,228.2276,228.3437,228.1115,228.3437,6143.0
2021-04-07 14:25:00,236.1,236.16,235.89,235.91,7370.0,228.4114,228.4695,228.2083,228.2276,7370.0
2021-04-07 14:30:00,235.92,236.05,235.85,235.85,4687.0,228.2373,228.3631,228.1696,228.1696,4687.0
2021-04-07 14:35:00,235.81,236.06,235.81,236.04,4445.0,228.1309,228.3728,228.1309,228.3534,4445.0
2021-04-07 14:40:00,236.12,236.19,235.94,236.13,9166.0,228.4308,228.4985,228.2567,228.4405,9166.0
2021-04-07 14:45:00,236.12,236.16,236.02,236.06,4095.0,228.4308,228.4695,228.3341,228.3728,4095.0
2021-04-07 14:50:00,236.09,236.23,236.02,236.12,5499.0,228.4018,228.5372,228.3341,228.4308,5499.0
2021-04-07 14:55:00,236.14,236.18,236.01,236.08,6269.0,228.4501,228.4888,228.3244,228.3921,6269.0
2021-04-07 15:00:00,236.18,236.18,235.99,236.06,11769.0,228.4888,228.4888,228.305,228.3728,11769.0
2021-04-07 15:05:00,236.06,236.21,235.99,236.08,27745.0,228.3728,228.5179,228.305,228.3921,27745.0
2021-04-07 15:10:00,236.04,236.67,236.04,236.6,8020.0,228.3534,228.9629,228.3534,228.8952,8020.0
2021-04-07 15:15:00,236.64,236.65,236.46,236.5,5939.0,228.9339,228.9435,228.7597,228.7984,5939.0
2021-04-07 15:20:00,236.55,236.61,236.28,236.28,14671.0,228.8468,228.9048,228.5856,228.5856,14671.0
2021-04-07 15:25:00,236.32,236.56,236.22,236.46,9078.0,228.6243,228.8565,228.5275,228.7597,9078.0
2021-04-07 15:30:00,236.5,236.52,236.29,236.34,8598.0,228.7984,228.8178,228.5953,228.6436,8598.0
2021-04-07 15:35:00,236.33,236.41,236.14,236.32,14204.0,228.634,228.7114,228.4501,228.6243,14204.0
2021-04-07 15:40:00,236.3,236.46,236.12,236.25,16572.0,228.6049,228.7597,228.4308,228.5566,16572.0
2021-04-07 15:45:00,236.32,236.47,236.22,236.44,16162.0,228.6243,228.7694,228.5275,228.7404,16162.0
2021-04-07 15:50:00,236.31,236.42,236.11,236.17,25115.0,228.6146,228.721,228.4211,228.4792,25115.0
2021-04-07 15:55:00,236.17,236.37,235.78,236.37,64121.0,228.4792,228.6727,228.1019,228.6727,64121.0
2021-04-08 09:30:00,237.32,237.32,236.27,236.64,18005.0,229.5917,229.5917,228.5759,228.9339,18005.0
2021-04-08 09:35:00,236.93,237.65,236.8,237.33,20304.0,229.2144,229.911,229.0887,229.6014,20304.0
2021-04-08 09:40:00,237.41,237.51,237.08,237.27,5009.0,229.6788,229.7755,229.3595,229.5433,5009.0
2021-04-08 09:45:00,237.61,238.5,237.52,238.12,19076.0,229.8723,230.7333,229.7852,230.3657,19076.0
2021-04-08 09:50:00,238.11,238.2,237.53,237.53,7625.0,230.356,230.4431,229.7949,229.7949,7625.0
2021-04-08 09:55:00,237.43,237.51,236.46,236.72,16660.0,229.6981,229.7755,228.7597,229.0113,16660.0
2021-04-08 10:00:00,236.52,237.01,236.42,236.79,3493.0,228.8178,229.2918,228.721,229.079,3493.0
2021-04-08 10:05:00,236.88,237.01,236.63,236.68,11368.0,229.166,229.2918,228.9242,228.9726,11368.0
2021-04-08 10:10:00,236.78,237.08,236.47,236.53,9979.0,229.0693,229.3595,228.7694,228.8274,9979.0
2021-04-08 10:15:00,236.56,236.56,235.85,235.85,13672.0,228.8565,228.8565,228.1696,228.1696,13672.0
2021-04-08 10:20:00,235.85,236.33,235.82,236.31,12370.0,228.1696,228.634,228.1406,228.6146,12370.0
2021-04-08 10:25:00,236.22,236.52,236.1,236.49,7980.0,228.5275,228.8178,228.4114,228.7887,7980.0
2021-04-08 10:30:00,236.52,236.59,236.01,236.26,13924.0,228.8178,228.8855,228.3244,228.5662,13924.0
2021-04-08 10:35:00,236.33,236.53,236.01,236.01,15906.0,228.634,228.8274,228.3244,228.3244,15906.0
2021-04-08 10:40:00,235.91,236.38,235.9,236.04,6972.0,228.2276,228.6823,228.218,228.3534,6972.0
2021-04-08 10:45:00,235.79,236.02,235.62,235.91,6446.0,228.1115,228.3341,227.9471,228.2276,6446.0
2021-04-08 10:50:00,236.02,236.26,235.74,235.75,21148.0,228.3341,228.5662,228.0632,228.0728,21148.0
2021-04-08 10:55:00,235.78,236.13,235.78,236.05,23648.0,228.1019,228.4405,228.1019,228.3631,23648.0
2021-04-08 11:00:00,236.09,236.09,235.52,235.68,6258.0,228.4018,228.4018,227.8503,228.0051,6258.0
2021-04-08 11:05:00,235.64,235.94,235.52,235.89,13383.0,227.9664,228.2567,227.8503,228.2083,13383.0
2021-04-08 11:10:00,235.71,236.06,235.65,236.01,7300.0,228.0341,228.3728,227.9761,228.3244,7300.0
2021-04-08 11:15:00,235.98,236.05,235.36,235.81,15817.0,228.2954,228.3631,227.6955,228.1309,15817.0
2021-04-08 11:20:00,235.77,235.92,235.52,235.69,9557.0,228.0922,228.2373,227.8503,228.0148,9557.0
2021-04-08 11:25:00,235.69,235.73,235.49,235.49,2571.0,228.0148,228.0535,227.8213,227.8213,2571.0
2021-04-08 11:30:00,235.55,235.57,235.26,235.49,3387.0,227.8794,227.8987,227.5988,227.8213,3387.0
2021-04-08 11:35:00,235.45,235.55,235.24,235.3,6221.0,227.7826,227.8794,227.5795,227.6375,6221.0
2021-04-08 11:40:00,235.38,235.41,235.19,235.36,3848.0,227.7149,227.7439,227.5311,227.6955,3848.0
2021-04-08 11:45:00,235.36,235.36,234.86,234.87,8173.0,227.6955,227.6955,227.2118,227.2215,8173.0
2021-04-08 11:50:00,234.8,235.05,234.8,234.93,8683.0,227.1538,227.3956,227.1538,227.2796,8683.0
2021-04-08 11:55:00,234.95,235.1,234.93,235.06,7523.0,227.2989,227.444,227.2796,227.4053,7523.0
2021-04-08 12:00:00,235.0,235.06,234.81,235.06,6067.0,227.3473,227.4053,227.1635,227.4053,6067.0
2021-04-08 12:05:00,235.06,235.43,235.04,235.43,7656.0,227.4053,227.7633,227.386,227.7633,7656.0
2021-04-08 12:10:00,235.36,235.55,235.15,235.49,5461.0,227.6955,227.8794,227.4924,227.8213,5461.0
2021-04-08 12:15:00,235.48,235.89,235.48,235.88,5701.0,227.8116,228.2083,227.8116,228.1986,5701.0
2021-04-08 12:20:00,235.81,235.91,235.72,235.9,5720.0,228.1309,228.2276,228.0438,228.218,5720.0
2021-04-08 12:25:00,235.81,235.82,235.67,235.79,5090.0,228.1309,228.1406,227.9955,228.1115,5090.0
2021-04-08 12:30:00,235.78,235.78,235.52,235.67,5530.0,228.1019,228.1019,227.8503,227.9955,5530.0
2021-04-08 12:35:00,235.7,235.78,235.69,235.72,4735.0,228.0245,228.1019,228.0148,228.0438,4735.0
2021-04-08 12:40:00,235.69,235.74,235.53,235.7,3989.0,228.0148,228.0632,227.86,228.0245,3989.0
2021-04-08 12:45:00,235.66,235.68,235.55,235.59,3034.0,227.9858,228.0051,227.8794,227.9181,3034.0
2021-04-08 12:50:00,235.6,235.67,235.41,235.55,4435.0,227.9277,227.9955,227.7439,227.8794,4435.0
2021-04-08 12:55:00,235.55,235.61,235.4,235.4,8663.0,227.8794,227.9374,227.7342,227.7342,8663.0
2021-04-08 13:00:00,235.39,235.56,235.25,235.52,4231.0,227.7246,227.889,227.5891,227.8503,4231.0
2021-04-08 13:05:00,235.52,235.61,235.31,235.45,5414.0,227.8503,227.9374,227.6472,227.7826,5414.0
2021-04-08 13:10:00,235.41,235.71,235.4,235.7,3636.0,227.7439,228.0341,227.7342,228.0245,3636.0
2021-04-08 13:15:00,235.62,235.65,235.12,235.12,11372.0,227.9471,227.9761,227.4634,227.4634,11372.0
2021-04-08 13:20:00,235.15,235.25,234.93,235.11,14497.0,227.4924,227.5891,227.2796,227.4537,14497.0
2021-04-08 13:25:00,235.05,235.29,235.05,235.17,6871.0,227.3956,227.6278,227.3956,227.5117,6871.0
2021-04-08 13:30:00,235.22,235.22,234.91,235.09,8608.0,227.5601,227.5601,227.2602,227.4343,8608.0
2021-04-08 13:35:00,235.03,235.11,234.93,235.01,5246.0,227.3763,227.4537,227.2796,227.3569,5246.0
2021-04-08 13:40:00,235.01,235.01,234.87,234.97,6634.0,227.3569,227.3569,227.2215,227.3182,6634.0
2021-04-08 13:45:00,235.01,235.36,235.0,235.31,5524.0,227.3569,227.6955,227.3473,227.6472,5524.0
2021-04-08 13:50:00,235.31,235.31,235.13,235.25,5330.0,227.6472,227.6472,227.473,227.5891,5330.0
2021-04-08 13:55:00,235.25,235.34,235.16,235.25,5127.0,227.5891,227.6762,227.5021,227.5891,5127.0
2021-04-08 14:00:00,235.28,235.37,235.24,235.37,3437.0,227.6182,227.7052,227.5795,227.7052,3437.0
2021-04-08 14:05:00,235.47,235.51,235.22,235.33,5628.0,227.802,227.8407,227.5601,227.6665,5628.0
2021-04-08 14:10:00,235.37,235.52,235.17,235.31,42660.0,227.7052,227.8503,227.5117,227.6472,42660.0
2021-04-08 14:15:00,235.36,235.81,235.34,235.68,5416.0,227.6955,228.1309,227.6762,228.0051,5416.0
2021-04-08 14:20:00,235.71,236.02,235.71,235.92,3407.0,228.0341,228.3341,228.0341,228.2373,3407.0
2021-04-08 14:25:00,235.99,236.13,235.89,235.98,4695.0,228.305,228.4405,228.2083,228.2954,4695.0
2021-04-08 14:30:00,235.98,236.12,235.86,235.99,6665.0,228.2954,228.4308,228.1793,228.305,6665.0
2021-04-08 14:35:00,235.92,236.33,235.9,236.2,7622.0,228.2373,228.634,228.218,228.5082,7622.0
2021-04-08 14:40:00,236.28,236.47,236.11,236.11,10756.0,228.5856,228.7694,228.4211,228.4211,10756.0
2021-04-08 14:45:00,236.09,236.09,235.87,235.94,5624.0,228.4018,228.4018,228.1889,228.2567,5624.0
2021-04-08 14:50:00,236.03,236.03,235.82,235.92,6570.0,228.3437,228.3437,228.1406,228.2373,6570.0
2021-04-08 14:55:00,236.01,236.07,235.85,235.98,7580.0,228.3244,228.3824,228.1696,228.2954,7580.0
2021-04-08 15:00:00,236.03,236.05,235.8,235.88,12273.0,228.3437,228.3631,228.1212,228.1986,12273.0
2021-04-08 15:05:00,235.89,236.07,235.82,235.88,30245.0,228.2083,228.3824,228.1406,228.1986,30245.0
2021-04-08 15:10:00,236.0,236.0,235.84,235.86,10310.0,228.3147,228.3147,228.1599,228.1793,10310.0
2021-04-08 15:15:00,235.89,235.9,235.57,235.73,8788.0,228.2083,228.218,227.8987,228.0535,8788.0
2021-04-08 15:20:00,235.74,235.74,235.46,235.56,10628.0,228.0632,228.0632,227.7923,227.889,10628.0
2021-04-08 15:25:00,235.56,235.74,235.54,235.63,6557.0,227.889,228.0632,227.8697,227.9568,6557.0
2021-04-08 15:30:00,235.68,235.74,235.39,235.4,11791.0,228.0051,228.0632,227.7246,227.7342,11791.0
2021-04-08 15:35:00,235.4,235.45,235.23,235.32,14298.0,227.7342,227.7826,227.5698,227.6569,14298.0
2021-04-08 15:40:00,235.31,235.38,235.19,235.33,11037.0,227.6472,227.7149,227.5311,227.6665,11037.0
2021-04-08 15:45:00,235.33,235.49,235.22,235.33,12368.0,227.6665,227.8213,227.5601,227.6665,12368.0
2021-04-08 15:50:00,235.36,235.54,235.24,235.38,16073.0,227.6955,227.8697,227.5795,227.7149,16073.0
2021-04-08 15:55:00,235.29,235.67,234.96,234.99,102501.0,227.6278,227.9955,227.3086,227.3376,102501.0
2021-04-09 09:30:00,236.05,237.59,236.05,236.57,14942.0,228.3631,229.8529,228.3631,228.8661,14942.0
2021-04-09 09:35:00,236.63,236.89,235.55,235.66,6547.0,228.9242,229.1757,227.8794,227.9858,6547.0
2021-04-09 09:40:00,235.59,235.79,234.87,235.17,14972.0,227.9181,228.1115,227.2215,227.5117,14972.0
2021-04-09 09:45:00,235.08,235.5,234.7,235.46,20641.0,227.4247,227.831,227.057,227.7923,20641.0
2021-04-09 09:50:00,235.5,236.42,235.38,236.05,12022.0,227.831,228.721,227.7149,228.3631,12022.0
2021-04-09 09:55:00,236.56,236.75,236.02,236.14,4844.0,228.8565,229.0403,228.3341,228.4501,4844.0
2021-04-09 10:00:00,236.21,236.91,236.05,236.8,9435.0,228.5179,229.1951,228.3631,229.0887,9435.0
2021-04-09 10:05:00,236.88,237.16,236.77,236.93,7258.0,229.166,229.4369,229.0596,229.2144,7258.0
2021-04-09 10:10:00,236.93,237.16,236.6,236.91,6976.0,229.2144,229.4369,228.8952,229.1951,6976.0
2021-04-09 10:15:00,236.98,237.5,236.85,237.37,11417.0,229.2628,229.7659,229.137,229.6401,11417.0
2021-04-09 10:20:00,237.41,237.92,237.31,237.54,18597.0,229.6788,230.1722,229.582,229.8046,18597.0
2021-04-09 10:25:00,237.5,237.89,237.38,237.39,13008.0,229.7659,230.1432,229.6498,229.6594,13008.0
2021-04-09 10:30:00,237.5,237.59,236.88,237.26,38359.0,229.7659,229.8529,229.166,229.5337,38359.0
2021-04-09 10:35:00,237.24,237.46,236.97,237.08,12813.0,229.5143,229.7272,229.2531,229.3595,12813.0
2021-04-09 10:40:00,237.17,237.17,236.73,236.99,4863.0,229.4466,229.4466,229.0209,229.2725,4863.0
2021-04-09 10:45:00,237.22,237.52,236.98,237.35,4252.0,229.495,229.7852,229.2628,229.6207,4252.0
2021-04-09 10:50:00,237.32,237.5,237.31,237.43,4357.0,229.5917,229.7659,229.582,229.6981,4357.0
2021-04-09 10:55:00,237.49,237.78,237.49,237.66,4999.0,229.7562,230.0367,229.7562,229.9206,4999.0
2021-04-09 11:00:00,237.74,237.94,237.69,237.72,6624.0,229.998,230.1915,229.9497,229.9787,6624.0
2021-04-09 11:05:00,237.71,238.08,237.71,237.93,5456.0,229.969,230.327,229.969,230.1819,5456.0
2021-04-09 11:10:00,237.88,238.1,237.88,237.96,5209.0,230.1335,230.3463,230.1335,230.2109,5209.0
2021-04-09 11:15:00,237.86,238.09,237.82,237.84,4803.0,230.1141,230.3366,230.0754,230.0948,4803.0
2021-04-09 11:20:00,237.86,237.92,237.82,237.87,4331.0,230.1141,230.1722,230.0754,230.1238,4331.0
2021-04-09 11:25:00,237.88,237.9,237.35,237.35,12587.0,230.1335,230.1528,229.6207,229.6207,12587.0
2021-04-09 11:30:00,237.48,238.06,237.47,238.06,6266.0,229.7465,230.3076,229.7368,230.3076,6266.0
2021-04-09 11:35:00,238.06,238.21,237.93,238.1,4884.0,230.3076,230.4527,230.1819,230.3463,4884.0
2021-04-09 11:40:00,238.09,238.21,237.96,237.96,4971.0,230.3366,230.4527,230.2109,230.2109,4971.0
2021-04-09 11:45:00,238.02,238.05,237.49,237.62,13943.0,230.2689,230.2979,229.7562,229.882,13943.0
2021-04-09 11:50:00,237.76,237.99,237.62,237.68,7958.0,230.0174,230.2399,229.882,229.94,7958.0
2021-04-09 11:55:00,237.62,237.68,237.29,237.42,8318.0,229.882,229.94,229.5627,229.6885,8318.0
2021-04-09 12:00:00,237.46,237.91,237.43,237.89,3187.0,229.7272,230.1625,229.6981,230.1432,3187.0
2021-04-09 12:05:00,237.83,237.95,237.74,237.74,4340.0,230.0851,230.2012,229.998,229.998,4340.0
2021-04-09 12:10:00,237.72,237.87,237.68,237.87,4132.0,229.9787,230.1238,229.94,230.1238,4132.0
2021-04-09 12:15:00,237.93,237.95,237.72,237.88,5991.0,230.1819,230.2012,229.9787,230.1335,5991.0
2021-04-09 12:20:00,237.92,238.35,237.88,238.35,5739.0,230.1722,230.5882,230.1335,230.5882,5739.0
2021-04-09 12:25:00,238.34,238.57,238.33,238.38,5942.0,230.5785,230.801,230.5688,230.6172,5942.0
2021-04-09 12:30:00,238.4,238.43,238.11,238.12,4419.0,230.6366,230.6656,230.356,230.3657,4419.0
2021-04-09 12:35:00,238.11,238.11,237.76,237.93,6777.0,230.356,230.356,230.0174,230.1819,6777.0
2021-04-09 12:40:00,237.89,237.97,237.75,237.97,3629.0,230.1432,230.2206,230.0077,230.2206,3629.0
2021-04-09 12:45:00,237.96,237.97,237.52,237.53,6661.0,230.2109,230.2206,229.7852,229.7949,6661.0
2021-04-09 12:50:00,237.46,237.56,237.41,237.43,4690.0,229.7272,229.8239,229.6788,229.6981,4690.0
2021-04-09 12:55:00,237.46,237.54,237.28,237.28,4518.0,229.7272,229.8046,229.553,229.553,4518.0
2021-04-09 13:00:00,237.25,237.35,237.24,237.31,1200.0,229.524,229.6207,229.5143,229.582,1200.0
2021-04-09 13:05:00,237.31,237.48,237.15,237.23,4187.0,229.582,229.7465,229.4273,229.5047,4187.0
2021-04-09 13:10:00,237.19,237.34,237.11,237.22,6034.0,229.466,229.6111,229.3886,229.495,6034.0
2021-04-09 13:15:00,237.27,237.57,237.27,237.5,8726.0,229.5433,229.8336,229.5433,229.7659,8726.0
2021-04-09 13:20:00,237.5,237.55,237.27,237.31,3556.0,229.7659,229.8142,229.5433,229.582,3556.0
2021-04-09 13:25:00,237.21,237.61,237.21,237.29,9458.0,229.4853,229.8723,229.4853,229.5627,9458.0
2021-04-09 13:30:00,237.4,237.64,237.36,237.36,4256.0,229.6691,229.9013,229.6304,229.6304,4256.0
2021-04-09 13:35:00,237.34,237.34,237.02,237.02,3922.0,229.6111,229.6111,229.3015,229.3015,3922.0
2021-04-09 13:40:00,237.11,237.25,237.05,237.13,5299.0,229.3886,229.524,229.3305,229.4079,5299.0
2021-04-09 13:45:00,237.02,237.33,237.0,237.33,2116.0,229.3015,229.6014,229.2821,229.6014,2116.0
2021-04-09 13:50:00,237.32,237.33,237.12,237.23,5968.0,229.5917,229.6014,229.3982,229.5047,5968.0
2021-04-09 13:55:00,237.28,237.38,237.24,237.29,5270.0,229.553,229.6498,229.5143,229.5627,5270.0
2021-04-09 14:00:00,237.35,237.42,237.22,237.31,3364.0,229.6207,229.6885,229.495,229.582,3364.0
2021-04-09 14:05:00,237.45,237.45,237.02,237.24,8426.0,229.7175,229.7175,229.3015,229.5143,8426.0
2021-04-09 14:10:00,237.22,237.22,236.95,236.96,4796.0,229.495,229.495,229.2338,229.2434,4796.0
2021-04-09 14:15:00,237.07,237.38,237.03,237.15,4287.0,229.3499,229.6498,229.3112,229.4273,4287.0
2021-04-09 14:20:00,237.2,237.22,237.03,237.22,2536.0,229.4756,229.495,229.3112,229.495,2536.0
2021-04-09 14:25:00,237.29,237.31,237.2,237.21,2025.0,229.5627,229.582,229.4756,229.4853,2025.0
2021-04-09 14:30:00,237.25,237.25,237.02,237.14,2975.0,229.524,229.524,229.3015,229.4176,2975.0
2021-04-09 14:35:00,237.09,237.1,236.83,236.9,6830.0,229.3692,229.3789,229.1177,229.1854,6830.0
2021-04-09 14:40:00,236.9,237.0,236.89,236.94,4728.0,229.1854,229.2821,229.1757,229.2241,4728.0
2021-04-09 14:45:00,237.0,237.39,237.0,237.14,5744.0,229.2821,229.6594,229.2821,229.4176,5744.0
2021-04-09 14:50:00,237.12,237.25,237.0,237.19,5049.0,229.3982,229.524,229.2821,229.466,5049.0
2021-04-09 14:55:00,237.16,237.28,237.13,237.21,3556.0,229.4369,229.553,229.4079,229.4853,3556.0
2021-04-09 15:00:00,237.21,237.32,237.14,237.22,5110.0,229.4853,229.5917,229.4176,229.495,5110.0
2021-04-09 15:05:00,237.14,237.26,237.11,237.21,7746.0,229.4176,229.5337,229.3886,229.4853,7746.0
2021-04-09 15:10:00,237.21,237.28,237.11,237.17,3735.0,229.4853,229.553,229.3886,229.4466,3735.0
2021-04-09 15:15:00,237.21,237.29,237.17,237.29,3748.0,229.4853,229.5627,229.4466,229.5627,3748.0
2021-04-09 15:20:00,237.25,237.52,237.22,237.52,5987.0,229.524,229.7852,229.495,229.7852,5987.0
2021-04-09 15:25:00,237.53,237.57,237.43,237.49,6175.0,229.7949,229.8336,229.6981,229.7562,6175.0
2021-04-09 15:30:00,237.54,237.58,237.35,237.35,10340.0,229.8046,229.8433,229.6207,229.6207,10340.0
2021-04-09 15:35:00,237.39,237.55,237.34,237.55,7538.0,229.6594,229.8142,229.6111,229.8142,7538.0
2021-04-09 15:40:00,237.53,237.58,237.21,237.27,9979.0,229.7949,229.8433,229.4853,229.5433,9979.0
2021-04-09 15:45:00,237.32,237.45,237.23,237.27,12428.0,229.5917,229.7175,229.5047,229.5433,12428.0
2021-04-09 15:50:00,237.32,237.78,237.28,237.61,25023.0,229.5917,230.0367,229.553,229.8723,25023.0
2021-04-09 15:55:00,237.65,237.82,236.98,237.0,139887.0,229.911,230.0754,229.2628,229.2821,139887.0
2021-04-12 09:30:00,237.0,238.2,236.21,236.6,22216.0,229.2821,230.4431,228.5179,228.8952,22216.0
2021-04-12 09:35:00,236.83,237.42,236.72,236.9,10277.0,229.1177,229.6885,229.0113,229.1854,10277.0
2021-04-12 09:40:00,236.8,236.97,236.45,236.51,9281.0,229.0887,229.2531,228.7501,228.8081,9281.0
2021-04-12 09:45:00,236.43,237.52,236.43,236.75,15604.0,228.7307,229.7852,228.7307,229.0403,15604.0
2021-04-12 09:50:00,236.81,236.81,236.02,236.43,6284.0,229.0983,229.0983,228.3341,228.7307,6284.0
2021-04-12 09:55:00,236.37,236.96,236.36,236.96,7747.0,228.6727,229.2434,228.663,229.2434,7747.0
2021-04-12 10:00:00,236.88,237.2,236.71,236.77,23847.0,229.166,229.4756,229.0016,229.0596,23847.0
2021-04-12 10:05:00,236.62,236.72,236.4,236.57,3277.0,228.9145,229.0113,228.7017,228.8661,3277.0
2021-04-12 10:10:00,236.69,236.72,235.94,236.32,21759.0,228.9822,229.0113,228.2567,228.6243,21759.0
2021-04-12 10:15:00,236.34,236.55,236.17,236.33,2689.0,228.6436,228.8468,228.4792,228.634,2689.0
2021-04-12 10:20:00,236.48,236.91,236.33,236.74,21462.0,228.7791,229.1951,228.634,229.0306,21462.0
2021-04-12 10:25:00,236.78,237.4,236.7,237.32,10883.0,229.0693,229.6691,228.9919,229.5917,10883.0
2021-04-12 10:30:00,237.38,237.4,237.0,237.13,7911.0,229.6498,229.6691,229.2821,229.4079,7911.0
2021-04-12 10:35:00,237.06,237.28,236.82,237.2,12037.0,229.3402,229.553,229.108,229.4756,12037.0
2021-04-12 10:40:00,237.17,237.43,237.07,237.3,13006.0,229.4466,229.6981,229.3499,229.5724,13006.0
2021-04-12 10:45:00,237.3,237.54,237.09,237.5,8180.0,229.5724,229.8046,229.3692,229.7659,8180.0
2021-04-12 10:50:00,237.47,237.63,237.35,237.44,10770.0,229.7368,229.8916,229.6207,229.7078,10770.0
2021-04-12 10:55:00,237.47,238.07,237.37,237.95,11659.0,229.7368,230.3173,229.6401,230.2012,11659.0
2021-04-12 11:00:00,237.95,238.01,237.26,237.79,18294.0,230.2012,230.2593,229.5337,230.0464,18294.0
2021-04-12 11:05:00,237.71,238.0,237.64,237.64,12013.0,229.969,230.2496,229.9013,229.9013,12013.0
2021-04-12 11:10:00,237.68,237.74,237.24,237.65,10940.0,229.94,229.998,229.5143,229.911,10940.0
2021-04-12 11:15:00,237.73,237.87,237.51,237.73,5432.0,229.9884,230.1238,229.7755,229.9884,5432.0
2021-04-12 11:20:00,237.66,238.12,237.66,237.94,6377.0,229.9206,230.3657,229.9206,230.1915,6377.0
2021-04-12 11:25:00,237.9,238.3,237.89,238.28,6309.0,230.1528,230.5398,230.1432,230.5205,6309.0
2021-04-12 11:30:00,238.13,238.18,237.75,237.99,4547.0,230.3753,230.4237,230.0077,230.2399,4547.0
2021-04-12 11:35:00,238.0,238.53,237.84,238.2,9029.0,230.2496,230.7623,230.0948,230.4431,9029.0
2021-04-12 11:40:00,238.2,238.29,237.71,237.71,10463.0,230.4431,230.5301,229.969,229.969,10463.0
2021-04-12 11:45:00,237.77,238.0,237.66,237.88,11361.0,230.0271,230.2496,229.9206,230.1335,11361.0
2021-04-12 11:50:00,237.9,238.31,237.8,238.3,13227.0,230.1528,230.5495,230.0561,230.5398,13227.0
2021-04-12 11:55:00,238.25,238.25,237.88,238.0,10553.0,230.4914,230.4914,230.1335,230.2496,10553.0
2021-04-12 12:00:00,237.95,238.05,237.7,238.05,9136.0,230.2012,230.2979,229.9593,230.2979,9136.0
2021-04-12 12:05:00,237.95,237.99,237.64,237.73,7954.0,230.2012,230.2399,229.9013,229.9884,7954.0
2021-04-12 12:10:00,237.77,237.77,237.26,237.34,5821.0,230.0271,230.0271,229.5337,229.6111,5821.0
2021-04-12 12:15:00,237.38,237.38,237.03,237.25,4845.0,229.6498,229.6498,229.3112,229.524,4845.0
2021-04-12 12:20:00,237.33,237.76,237.22,237.7,2405.0,229.6014,230.0174,229.495,229.9593,2405.0
2021-04-12 12:25:00,237.67,237.8,237.48,237.75,2649.0,229.9303,230.0561,229.7465,230.0077,2649.0
2021-04-12 12:30:00,237.71,238.24,237.71,238.24,6700.0,229.969,230.4818,229.969,230.4818,6700.0
2021-04-12 12:35:00,238.06,238.13,237.93,237.98,2618.0,230.3076,230.3753,230.1819,230.2302,2618.0
2021-04-12 12:40:00,237.98,238.16,237.83,237.93,4670.0,230.2302,230.4044,230.0851,230.1819,4670.0
2021-04-12 12:45:00,237.9,238.1,237.83,237.94,3299.0,230.1528,230.3463,230.0851,230.1915,3299.0
2021-04-12 12:50:00,237.87,238.04,237.76,237.88,4400.0,230.1238,230.2883,230.0174,230.1335,4400.0
2021-04-12 12:55:00,237.96,237.96,237.64,237.85,12112.0,230.2109,230.2109,229.9013,230.1045,12112.0
2021-04-12 13:00:00,237.78,238.22,237.71,238.1,15371.0,230.0367,230.4624,229.969,230.3463,15371.0
2021-04-12 13:05:00,238.11,238.22,237.94,238.02,7483.0,230.356,230.4624,230.1915,230.2689,7483.0
2021-04-12 13:10:00,238.08,238.21,237.85,238.01,15209.0,230.327,230.4527,230.1045,230.2593,15209.0
2021-04-12 13:15:00,238.02,238.19,237.83,238.16,11471.0,230.2689,230.4334,230.0851,230.4044,11471.0
2021-04-12 13:20:00,238.15,238.17,237.9,238.05,5608.0,230.3947,230.414,230.1528,230.2979,5608.0
2021-04-12 13:25:00,237.9,238.02,237.5,237.5,4661.0,230.1528,230.2689,229.7659,229.7659,4661.0
2021-04-12 13:30:00,237.57,237.76,237.4,237.52,6934.0,229.8336,230.0174,229.6691,229.7852,6934.0
2021-04-12 13:35:00,237.57,237.87,237.33,237.59,17731.0,229.8336,230.1238,229.6014,229.8529,17731.0
2021-04-12 13:40:00,237.79,237.85,237.59,237.69,6560.0,230.0464,230.1045,229.8529,229.9497,6560.0
2021-04-12 13:45:00,237.76,238.2,237.76,237.89,8673.0,230.0174,230.4431,230.0174,230.1432,8673.0
2021-04-12 13:50:00,237.94,238.1,237.78,237.92,10373.0,230.1915,230.3463,230.0367,230.1722,10373.0
2021-04-12 13:55:00,237.87,237.98,237.82,237.94,6579.0,230.1238,230.2302,230.0754,230.1915,6579.0
2021-04-12 14:00:00,237.87,238.15,237.87,237.97,8931.0,230.1238,230.3947,230.1238,230.2206,8931.0
2021-04-12 14:05:00,237.96,238.01,237.75,237.8,7894.0,230.2109,230.2593,230.0077,230.0561,7894.0
2021-04-12 14:10:00,237.87,238.02,237.85,238.02,4507.0,230.1238,230.2689,230.1045,230.2689,4507.0
2021-04-12 14:15:00,238.05,238.32,237.97,238.32,2942.0,230.2979,230.5592,230.2206,230.5592,2942.0
2021-04-12 14:20:00,238.22,238.44,238.13,238.39,6448.0,230.4624,230.6752,230.3753,230.6269,6448.0
2021-04-12 14:25:00,238.39,238.75,238.31,238.57,10010.0,230.6269,230.9752,230.5495,230.801,10010.0
2021-04-12 14:30:00,238.61,238.9,238.48,238.75,10598.0,230.8397,231.1203,230.7139,230.9752,10598.0
2021-04-12 14:35:00,238.81,238.85,238.41,238.75,7013.0,231.0332,231.0719,230.6462,230.9752,7013.0
2021-04-12 14:40:00,238.71,238.82,238.56,238.73,5730.0,230.9365,231.0429,230.7913,230.9558,5730.0
2021-04-12 14:45:00,238.71,238.84,238.67,238.67,4162.0,230.9365,231.0622,230.8978,230.8978,4162.0
2021-04-12 14:50:00,238.7,238.84,238.7,238.83,2933.0,230.9268,231.0622,230.9268,231.0525,2933.0
2021-04-12 14:55:00,238.8,238.92,238.76,238.79,2411.0,231.0235,231.1396,230.9848,231.0139,2411.0
2021-04-12 15:00:00,238.84,239.03,238.79,238.83,9646.0,231.0622,231.246,231.0139,231.0525,9646.0
2021-04-12 15:05:00,238.95,238.95,238.56,238.56,4932.0,231.1686,231.1686,230.7913,230.7913,4932.0
2021-04-12 15:10:00,238.59,238.65,238.44,238.45,3204.0,230.8204,230.8784,230.6752,230.6849,3204.0
2021-04-12 15:15:00,238.44,238.47,238.13,238.27,3913.0,230.6752,230.7043,230.3753,230.5108,3913.0
2021-04-12 15:20:00,238.29,238.4,238.21,238.39,6268.0,230.5301,230.6366,230.4527,230.6269,6268.0
2021-04-12 15:25:00,238.41,238.53,238.38,238.46,6242.0,230.6462,230.7623,230.6172,230.6946,6242.0
2021-04-12 15:30:00,238.47,238.53,238.23,238.38,9717.0,230.7043,230.7623,230.4721,230.6172,9717.0
2021-04-12 15:35:00,238.38,238.56,238.35,238.56,8616.0,230.6172,230.7913,230.5882,230.7913,8616.0
2021-04-12 15:40:00,238.56,238.66,238.44,238.66,7075.0,230.7913,230.8881,230.6752,230.8881,7075.0
2021-04-12 15:45:00,238.59,238.73,238.57,238.64,9091.0,230.8204,230.9558,230.801,230.8687,9091.0
2021-04-12 15:50:00,238.64,238.77,238.62,238.76,20118.0,230.8687,230.9945,230.8494,230.9848,20118.0
2021-04-12 15:55:00,238.78,238.98,238.46,238.83,80771.0,231.0042,231.1977,230.6946,231.0525,80771.0
2021-04-13 09:30:00,238.31,239.0,238.12,238.26,26595.0,230.5495,231.217,230.3657,230.5011,26595.0
2021-04-13 09:35:00,238.26,238.58,236.74,236.8,7724.0,230.5011,230.8107,229.0306,229.0887,7724.0
2021-04-13 09:40:00,236.84,237.08,236.25,236.84,7997.0,229.1274,229.3595,228.5566,229.1274,7997.0
2021-04-13 09:45:00,236.98,237.5,236.81,237.35,12550.0,229.2628,229.7659,229.0983,229.6207,12550.0
2021-04-13 09:50:00,237.43,237.5,236.87,237.0,9265.0,229.6981,229.7659,229.1564,229.2821,9265.0
2021-04-13 09:55:00,237.0,237.52,236.67,237.28,11139.0,229.2821,229.7852,228.9629,229.553,11139.0
2021-04-13 10:00:00,237.38,237.73,237.33,237.65,21796.0,229.6498,229.9884,229.6014,229.911,21796.0
2021-04-13 10:05:00,237.61,237.75,237.41,237.56,14454.0,229.8723,230.0077,229.6788,229.8239,14454.0
2021-04-13 10:10:00,237.61,238.11,237.48,237.48,20033.0,229.8723,230.356,229.7465,229.7465,20033.0
2021-04-13 10:15:00,237.45,238.27,237.45,238.09,7576.0,229.7175,230.5108,229.7175,230.3366,7576.0
2021-04-13 10:20:00,238.28,238.65,238.19,238.53,6103.0,230.5205,230.8784,230.4334,230.7623,6103.0
2021-04-13 10:25:00,238.47,238.76,238.11,238.76,13969.0,230.7043,230.9848,230.356,230.9848,13969.0
2021-04-13 10:30:00,238.74,238.97,238.56,238.91,9372.0,230.9655,231.188,230.7913,231.1299,9372.0
2021-04-13 10:35:00,238.81,238.99,238.75,238.94,6008.0,231.0332,231.2073,230.9752,231.159,6008.0
2021-04-13 10:40:00,238.96,239.09,238.92,238.97,8500.0,231.1783,231.3041,231.1396,231.188,8500.0
2021-04-13 10:45:00,239.0,239.11,238.93,239.0,8417.0,231.217,231.3234,231.1493,231.217,8417.0
2021-04-13 10:50:00,239.0,239.05,238.72,238.88,10272.0,231.217,231.2654,230.9461,231.1009,10272.0
2021-04-13 10:55:00,238.88,239.24,238.8,239.13,8817.0,231.1009,231.4492,231.0235,231.3428,8817.0
2021-04-13 11:00:00,239.08,239.52,239.07,239.22,8212.0,231.2944,231.7201,231.2847,231.4298,8212.0
2021-04-13 11:05:00,239.24,239.38,239.23,239.3,8797.0,231.4492,231.5846,231.4395,231.5072,8797.0
2021-04-13 11:10:00,239.31,239.37,239.01,239.08,9162.0,231.5169,231.575,231.2267,231.2944,9162.0
2021-04-13 11:15:00,239.04,239.34,239.02,239.22,8246.0,231.2557,231.5459,231.2364,231.4298,8246.0
2021-04-13 11:20:00,239.17,239.37,239.03,239.03,11827.0,231.3815,231.575,231.246,231.246,11827.0
2021-04-13 11:25:00,238.96,239.19,238.87,239.19,6133.0,231.1783,231.4008,231.0912,231.4008,6133.0
2021-04-13 11:30:00,239.19,239.2,239.04,239.07,4027.0,231.4008,231.4105,231.2557,231.2847,4027.0
2021-04-13 11:35:00,239.15,239.42,239.04,239.24,9989.0,231.3621,231.6233,231.2557,231.4492,9989.0
2021-04-13 11:40:00,239.2,239.62,239.19,239.53,6141.0,231.4105,231.8168,231.4008,231.7298,6141.0
2021-04-13 11:45:00,239.53,239.6,239.37,239.6,4421.0,231.7298,231.7975,231.575,231.7975,4421.0
2021-04-13 11:50:00,239.65,239.74,239.49,239.56,6194.0,231.8458,231.9329,231.6911,231.7588,6194.0
2021-04-13 11:55:00,239.56,239.57,239.3,239.31,4072.0,231.7588,231.7684,231.5072,231.5169,4072.0
2021-04-13 12:00:00,239.35,239.57,239.27,239.5,7435.0,231.5556,231.7684,231.4782,231.7007,7435.0
2021-04-13 12:05:00,239.47,239.66,239.47,239.57,2058.0,231.6717,231.8555,231.6717,231.7684,2058.0
2021-04-13 12:10:00,239.66,239.79,239.51,239.52,6258.0,231.8555,231.9813,231.7104,231.7201,6258.0
2021-04-13 12:15:00,239.54,239.63,239.49,239.54,6231.0,231.7394,231.8265,231.6911,231.7394,6231.0
2021-04-13 12:20:00,239.61,239.8,239.61,239.72,7366.0,231.8071,231.991,231.8071,231.9136,7366.0
2021-04-13 12:25:00,239.69,239.74,239.57,239.57,5939.0,231.8845,231.9329,231.7684,231.7684,5939.0
2021-04-13 12:30:00,239.51,239.58,239.47,239.54,3036.0,231.7104,231.7781,231.6717,231.7394,3036.0
2021-04-13 12:35:00,239.51,239.78,239.51,239.67,5731.0,231.7104,231.9716,231.7104,231.8652,5731.0
2021-04-13 12:40:00,239.66,239.68,239.34,239.44,5036.0,231.8555,231.8749,231.5459,231.6427,5036.0
2021-04-13 12:45:00,239.39,239.41,239.3,239.33,3300.0,231.5943,231.6137,231.5072,231.5363,3300.0
2021-04-13 12:50:00,239.26,239.26,239.16,239.16,4444.0,231.4685,231.4685,231.3718,231.3718,4444.0
2021-04-13 12:55:00,239.15,239.15,239.03,239.1,5007.0,231.3621,231.3621,231.246,231.3138,5007.0
2021-04-13 13:00:00,239.07,239.22,238.99,239.04,5581.0,231.2847,231.4298,231.2073,231.2557,5581.0
2021-04-13 13:05:00,239.07,239.16,239.01,239.08,5176.0,231.2847,231.3718,231.2267,231.2944,5176.0
2021-04-13 13:10:00,239.16,239.37,239.16,239.37,3030.0,231.3718,231.575,231.3718,231.575,3030.0
2021-04-13 13:15:00,239.33,239.37,239.27,239.34,3139.0,231.5363,231.575,231.4782,231.5459,3139.0
2021-04-13 13:20:00,239.32,239.45,239.3,239.33,3584.0,231.5266,231.6524,231.5072,231.5363,3584.0
2021-04-13 13:25:00,239.4,239.5,239.18,239.28,5437.0,231.604,231.7007,231.3912,231.4879,5437.0
2021-04-13 13:30:00,239.31,239.35,239.2,239.33,5809.0,231.5169,231.5556,231.4105,231.5363,5809.0
2021-04-13 13:35:00,239.36,239.49,239.32,239.46,2920.0,231.5653,231.6911,231.5266,231.662,2920.0
2021-04-13 13:40:00,239.54,239.54,239.39,239.47,5183.0,231.7394,231.7394,231.5943,231.6717,5183.0
2021-04-13 13:45:00,239.5,239.5,239.38,239.43,4106.0,231.7007,231.7007,231.5846,231.633,4106.0
2021-04-13 13:50:00,239.44,239.46,238.99,239.2,19195.0,231.6427,231.662,231.2073,231.4105,19195.0
2021-04-13 13:55:00,239.25,239.85,239.15,239.39,36212.0,231.4589,232.0393,231.3621,231.5943,36212.0
2021-04-13 14:00:00,239.43,239.51,238.65,239.07,23791.0,231.633,231.7104,230.8784,231.2847,23791.0
2021-04-13 14:05:00,239.07,239.07,238.27,238.52,24452.0,231.2847,231.2847,230.5108,230.7526,24452.0
2021-04-13 14:10:00,238.51,238.83,238.42,238.76,32100.0,230.743,231.0525,230.6559,230.9848,32100.0
2021-04-13 14:15:00,238.71,239.11,238.68,238.94,5638.0,230.9365,231.3234,230.9074,231.159,5638.0
2021-04-13 14:20:00,238.93,238.93,238.39,238.51,13063.0,231.1493,231.1493,230.6269,230.743,13063.0
2021-04-13 14:25:00,238.56,238.93,238.51,238.8,17467.0,230.7913,231.1493,230.743,231.0235,17467.0
2021-04-13 14:30:00,238.71,238.83,238.63,238.64,13187.0,230.9365,231.0525,230.8591,230.8687,13187.0
2021-04-13 14:35:00,238.68,238.68,238.52,238.64,5198.0,230.9074,230.9074,230.7526,230.8687,5198.0
2021-04-13 14:40:00,238.62,238.68,238.39,238.64,5334.0,230.8494,230.9074,230.6269,230.8687,5334.0
2021-04-13 14:45:00,238.83,238.92,238.81,238.89,5223.0,231.0525,231.1396,231.0332,231.1106,5223.0
2021-04-13 14:50:00,238.91,239.11,238.86,239.07,5119.0,231.1299,231.3234,231.0816,231.2847,5119.0
2021-04-13 14:55:00,239.08,239.09,238.97,238.99,4735.0,231.2944,231.3041,231.188,231.2073,4735.0
2021-04-13 15:00:00,239.02,239.39,239.01,239.35,5402.0,231.2364,231.5943,231.2267,231.5556,5402.0
2021-04-13 15:05:00,239.31,239.53,239.3,239.49,5364.0,231.5169,231.7298,231.5072,231.6911,5364.0
2021-04-13 15:10:00,239.56,239.56,239.16,239.21,6334.0,231.7588,231.7588,231.3718,231.4202,6334.0
2021-04-13 15:15:00,239.14,239.24,239.0,239.0,3559.0,231.3525,231.4492,231.217,231.217,3559.0
2021-04-13 15:20:00,239.02,239.28,239.0,239.25,5044.0,231.2364,231.4879,231.217,231.4589,5044.0
2021-04-13 15:25:00,239.3,239.39,239.23,239.27,7100.0,231.5072,231.5943,231.4395,231.4782,7100.0
2021-04-13 15:30:00,239.23,239.24,239.1,239.21,5524.0,231.4395,231.4492,231.3138,231.4202,5524.0
2021-04-13 15:35:00,239.25,239.31,239.14,239.28,5612.0,231.4589,231.5169,231.3525,231.4879,5612.0
2021-04-13 15:40:00,239.26,239.26,239.07,239.2,8622.0,231.4685,231.4685,231.2847,231.4105,8622.0
2021-04-13 15:45:00,239.15,239.2,238.97,239.1,11777.0,231.3621,231.4105,231.188,231.3138,11777.0
2021-04-13 15:50:00,239.15,239.37,239.01,239.15,22009.0,231.3621,231.575,231.2267,231.3621,22009.0
2021-04-13 15:55:00,239.1,239.37,238.96,239.11,58405.0,231.3138,231.575,231.1783,231.3234,58405.0
2021-04-14 09:30:00,239.22,239.82,239.21,239.6,12186.0,231.4298,232.0103,231.4202,231.7975,12186.0
2021-04-14 09:35:00,239.66,239.99,238.93,238.93,4458.0,231.8555,232.1748,231.1493,231.1493,4458.0
2021-04-14 09:40:00,238.85,239.08,238.38,238.38,4657.0,231.0719,231.2944,230.6172,230.6172,4657.0
2021-04-14 09:45:00,238.22,238.65,238.09,238.59,6203.0,230.4624,230.8784,230.3366,230.8204,6203.0
2021-04-14 09:50:00,238.68,239.03,238.49,238.93,6974.0,230.9074,231.246,230.7236,231.1493,6974.0
2021-04-14 09:55:00,239.01,239.02,238.61,238.65,6954.0,231.2267,231.2364,230.8397,230.8784,6954.0
2021-04-14 10:00:00,238.6,239.43,238.59,239.33,10631.0,230.83,231.633,230.8204,231.5363,10631.0
2021-04-14 10:05:00,239.2,239.22,238.75,238.88,7540.0,231.4105,231.4298,230.9752,231.1009,7540.0
2021-04-14 10:10:00,238.77,238.82,238.27,238.5,5323.0,230.9945,231.0429,230.5108,230.7333,5323.0
2021-04-14 10:15:00,238.47,238.55,237.99,238.17,3759.0,230.7043,230.7817,230.2399,230.414,3759.0
2021-04-14 10:20:00,238.25,238.36,238.06,238.09,1601.0,230.4914,230.5979,230.3076,230.3366,1601.0
2021-04-14 10:25:00,238.1,238.34,238.1,238.26,4343.0,230.3463,230.5785,230.3463,230.5011,4343.0
2021-04-14 10:30:00,238.31,238.56,238.19,238.35,8656.0,230.5495,230.7913,230.4334,230.5882,8656.0
2021-04-14 10:35:00,238.39,238.4,238.04,238.04,3036.0,230.6269,230.6366,230.2883,230.2883,3036.0
2021-04-14 10:40:00,238.11,238.5,238.1,238.35,5618.0,230.356,230.7333,230.3463,230.5882,5618.0
2021-04-14 10:45:00,238.34,238.59,237.81,237.96,14229.0,230.5785,230.8204,230.0658,230.2109,14229.0
2021-04-14 10:50:00,238.0,238.11,237.82,237.87,10927.0,230.2496,230.356,230.0754,230.1238,10927.0
2021-04-14 10:55:00,237.84,237.86,237.57,237.62,2539.0,230.0948,230.1141,229.8336,229.882,2539.0
2021-04-14 11:00:00,237.59,237.67,237.27,237.28,4917.0,229.8529,229.9303,229.5433,229.553,4917.0
2021-04-14 11:05:00,237.24,237.28,237.0,237.09,3685.0,229.5143,229.553,229.2821,229.3692,3685.0
2021-04-14 11:10:00,237.04,237.04,236.56,236.56,3819.0,229.3208,229.3208,228.8565,228.8565,3819.0
2021-04-14 11:15:00,236.47,236.8,236.37,236.8,2209.0,228.7694,229.0887,228.6727,229.0887,2209.0
2021-04-14 11:20:00,236.81,236.89,236.6,236.64,4627.0,229.0983,229.1757,228.8952,228.9339,4627.0
2021-04-14 11:25:00,236.59,236.87,236.42,236.61,8093.0,228.8855,229.1564,228.721,228.9048,8093.0
2021-04-14 11:30:00,236.57,236.79,236.34,236.45,11800.0,228.8661,229.079,228.6436,228.7501,11800.0
2021-04-14 11:35:00,236.44,236.44,235.81,235.84,6488.0,228.7404,228.7404,228.1309,228.1599,6488.0
2021-04-14 11:40:00,235.85,236.14,235.79,236.11,8575.0,228.1696,228.4501,228.1115,228.4211,8575.0
2021-04-14 11:45:00,236.01,236.25,235.81,236.0,11859.0,228.3244,228.5566,228.1309,228.3147,11859.0
2021-04-14 11:50:00,235.83,236.24,235.82,236.24,5376.0,228.1502,228.5469,228.1406,228.5469,5376.0
2021-04-14 11:55:00,236.26,236.41,236.23,236.27,3743.0,228.5662,228.7114,228.5372,228.5759,3743.0
2021-04-14 12:00:00,236.31,236.55,236.25,236.55,3390.0,228.6146,228.8468,228.5566,228.8468,3390.0
2021-04-14 12:05:00,236.56,236.97,236.56,236.97,5124.0,228.8565,229.2531,228.8565,229.2531,5124.0
2021-04-14 12:10:00,237.01,237.1,236.75,236.78,5291.0,229.2918,229.3789,229.0403,229.0693,5291.0
2021-04-14 12:15:00,236.75,236.79,236.31,236.31,18445.0,229.0403,229.079,228.6146,228.6146,18445.0
2021-04-14 12:20:00,236.31,236.68,236.3,236.63,7984.0,228.6146,228.9726,228.6049,228.9242,7984.0
2021-04-14 12:25:00,236.46,236.6,236.4,236.49,3268.0,228.7597,228.8952,228.7017,228.7887,3268.0
2021-04-14 12:30:00,236.38,236.44,236.29,236.29,9345.0,228.6823,228.7404,228.5953,228.5953,9345.0
2021-04-14 12:35:00,236.27,236.66,236.26,236.29,4844.0,228.5759,228.9532,228.5662,228.5953,4844.0
2021-04-14 12:40:00,236.42,236.42,236.11,236.18,8414.0,228.721,228.721,228.4211,228.4888,8414.0
2021-04-14 12:45:00,236.18,236.21,235.7,235.92,11268.0,228.4888,228.5179,228.0245,228.2373,11268.0
2021-04-14 12:50:00,235.82,236.21,235.66,236.21,1750.0,228.1406,228.5179,227.9858,228.5179,1750.0
2021-04-14 12:55:00,236.28,236.66,236.28,236.57,4048.0,228.5856,228.9532,228.5856,228.8661,4048.0
2021-04-14 13:00:00,236.5,236.74,236.38,236.71,3433.0,228.7984,229.0306,228.6823,229.0016,3433.0
2021-04-14 13:05:00,236.7,236.78,236.56,236.57,3357.0,228.9919,229.0693,228.8565,228.8661,3357.0
2021-04-14 13:10:00,236.48,236.68,236.43,236.58,8088.0,228.7791,228.9726,228.7307,228.8758,8088.0
2021-04-14 13:15:00,236.58,236.68,236.33,236.33,7102.0,228.8758,228.9726,228.634,228.634,7102.0
2021-04-14 13:20:00,236.37,236.54,236.3,236.4,2621.0,228.6727,228.8371,228.6049,228.7017,2621.0
2021-04-14 13:25:00,236.45,236.7,236.45,236.45,5437.0,228.7501,228.9919,228.7501,228.7501,5437.0
2021-04-14 13:30:00,236.59,236.6,236.17,236.39,4700.0,228.8855,228.8952,228.4792,228.692,4700.0
2021-04-14 13:35:00,236.44,236.59,236.26,236.3,4862.0,228.7404,228.8855,228.5662,228.6049,4862.0
2021-04-14 13:40:00,236.35,236.37,236.08,236.08,3293.0,228.6533,228.6727,228.3921,228.3921,3293.0
2021-04-14 13:45:00,236.09,236.48,235.98,236.35,3986.0,228.4018,228.7791,228.2954,228.6533,3986.0
2021-04-14 13:50:00,236.4,236.4,236.03,236.13,6009.0,228.7017,228.7017,228.3437,228.4405,6009.0
2021-04-14 13:55:00,236.04,236.12,235.67,235.76,13826.0,228.3534,228.4308,227.9955,228.0825,13826.0
2021-04-14 14:00:00,235.76,235.8,235.66,235.8,2032.0,228.0825,228.1212,227.9858,228.1212,2032.0
2021-04-14 14:05:00,235.84,235.85,235.13,235.17,9174.0,228.1599,228.1696,227.473,227.5117,9174.0
2021-04-14 14:10:00,235.17,235.28,235.03,235.05,5727.0,227.5117,227.6182,227.3763,227.3956,5727.0
2021-04-14 14:15:00,235.09,235.21,234.76,235.05,9450.0,227.4343,227.5504,227.1151,227.3956,9450.0
2021-04-14 14:20:00,235.13,235.27,235.05,235.15,8985.0,227.473,227.6085,227.3956,227.4924,8985.0
2021-04-14 14:25:00,235.1,235.15,234.83,234.88,7456.0,227.444,227.4924,227.1828,227.2312,7456.0
2021-04-14 14:30:00,234.91,234.91,234.67,234.67,3703.0,227.2602,227.2602,227.028,227.028,3703.0
2021-04-14 14:35:00,234.71,234.77,234.46,234.47,5682.0,227.0667,227.1248,226.8249,226.8345,5682.0
2021-04-14 14:40:00,234.49,234.52,234.24,234.25,7638.0,226.8539,226.8829,226.612,226.6217,7638.0
2021-04-14 14:45:00,234.23,234.3,234.05,234.18,6567.0,226.6023,226.6701,226.4282,226.554,6567.0
2021-04-14 14:50:00,234.19,234.33,234.06,234.2,8213.0,226.5636,226.6991,226.4379,226.5733,8213.0
2021-04-14 14:55:00,234.18,234.62,234.17,234.62,10240.0,226.554,226.9796,226.5443,226.9796,10240.0
2021-04-14 15:00:00,234.58,234.61,234.17,234.22,6900.0,226.9409,226.97,226.5443,226.5927,6900.0
2021-04-14 15:05:00,234.23,234.41,234.13,234.39,4396.0,226.6023,226.7765,226.5056,226.7571,4396.0
2021-04-14 15:10:00,234.43,234.6,234.21,234.24,12662.0,226.7958,226.9603,226.583,226.612,12662.0
2021-04-14 15:15:00,234.21,234.39,234.18,234.36,4106.0,226.583,226.7571,226.554,226.7281,4106.0
2021-04-14 15:20:00,234.36,234.36,234.09,234.09,8048.0,226.7281,226.7281,226.4669,226.4669,8048.0
2021-04-14 15:25:00,234.15,234.21,234.01,234.21,12490.0,226.525,226.583,226.3895,226.583,12490.0
2021-04-14 15:30:00,234.21,234.59,234.14,234.5,17952.0,226.583,226.9506,226.5153,226.8636,17952.0
2021-04-14 15:35:00,234.5,234.5,234.2,234.22,15228.0,226.8636,226.8636,226.5733,226.5927,15228.0
2021-04-14 15:40:00,234.2,234.3,234.06,234.22,10001.0,226.5733,226.6701,226.4379,226.5927,10001.0
2021-04-14 15:45:00,234.17,234.25,233.71,233.85,12953.0,226.5443,226.6217,226.0993,226.2347,12953.0
2021-04-14 15:50:00,233.87,234.06,233.76,234.03,18780.0,226.2541,226.4379,226.1477,226.4089,18780.0
2021-04-14 15:55:00,234.05,234.87,234.02,234.84,112381.0,226.4282,227.2215,226.3992,227.1925,112381.0
2021-04-15 09:30:00,235.14,235.61,234.6,234.6,17982.0,227.4827,227.9374,226.9603,226.9603,17982.0
2021-04-15 09:35:00,234.84,235.76,234.82,234.94,10728.0,227.1925,228.0825,227.1731,227.2892,10728.0
2021-04-15 09:40:00,234.75,235.83,234.75,235.81,7716.0,227.1054,228.1502,227.1054,228.1309,7716.0
2021-04-15 09:45:00,235.81,236.12,235.34,235.94,11645.0,228.1309,228.4308,227.6762,228.2567,11645.0
2021-04-15 09:50:00,236.18,236.33,235.6,235.8,4459.0,228.4888,228.634,227.9277,228.1212,4459.0
2021-04-15 09:55:00,235.77,236.12,235.64,236.01,11339.0,228.0922,228.4308,227.9664,228.3244,11339.0
2021-04-15 10:00:00,236.08,236.42,236.08,236.15,11251.0,228.3921,228.721,228.3921,228.4598,11251.0
2021-04-15 10:05:00,236.04,236.37,235.92,236.04,7173.0,228.3534,228.6727,228.2373,228.3534,7173.0
2021-04-15 10:10:00,236.15,236.54,236.14,236.35,5871.0,228.4598,228.8371,228.4501,228.6533,5871.0
2021-04-15 10:15:00,236.55,236.81,235.99,236.05,8465.0,228.8468,229.0983,228.305,228.3631,8465.0
2021-04-15 10:20:00,236.03,236.3,235.9,236.12,5489.0,228.3437,228.6049,228.218,228.4308,5489.0
2021-04-15 10:25:00,236.03,236.03,235.72,236.03,6741.0,228.3437,228.3437,228.0438,228.3437,6741.0
2021-04-15 10:30:00,236.04,236.75,235.93,236.63,9040.0,228.3534,229.0403,228.247,228.9242,9040.0
2021-04-15 10:35:00,236.66,236.95,236.62,236.71,4463.0,228.9532,229.2338,228.9145,229.0016,4463.0
2021-04-15 10:40:00,236.63,237.0,236.63,236.98,5016.0,228.9242,229.2821,228.9242,229.2628,5016.0
2021-04-15 10:45:00,236.91,237.29,236.88,237.24,4901.0,229.1951,229.5627,229.166,229.5143,4901.0
2021-04-15 10:50:00,237.2,237.2,237.05,237.1,5565.0,229.4756,229.4756,229.3305,229.3789,5565.0
2021-04-15 10:55:00,237.18,237.25,237.0,237.0,5282.0,229.4563,229.524,229.2821,229.2821,5282.0
2021-04-15 11:00:00,237.02,237.44,237.02,237.3,3107.0,229.3015,229.7078,229.3015,229.5724,3107.0
2021-04-15 11:05:00,237.25,237.54,237.25,237.51,2592.0,229.524,229.8046,229.524,229.7755,2592.0
2021-04-15 11:10:00,237.63,237.72,236.83,236.93,14908.0,229.8916,229.9787,229.1177,229.2144,14908.0
2021-04-15 11:15:00,236.95,237.03,236.62,236.62,10095.0,229.2338,229.3112,228.9145,228.9145,10095.0
2021-04-15 11:20:00,236.69,236.73,236.49,236.59,7903.0,228.9822,229.0209,228.7887,228.8855,7903.0
2021-04-15 11:25:00,236.59,236.94,236.49,236.94,6118.0,228.8855,229.2241,228.7887,229.2241,6118.0
2021-04-15 11:30:00,236.94,237.01,236.7,236.77,4878.0,229.2241,229.2918,228.9919,229.0596,4878.0
2021-04-15 11:35:00,236.77,236.77,236.41,236.66,4689.0,229.0596,229.0596,228.7114,228.9532,4689.0
2021-04-15 11:40:00,236.65,236.9,236.57,236.57,3954.0,228.9435,229.1854,228.8661,228.8661,3954.0
2021-04-15 11:45:00,236.49,236.67,236.49,236.59,5265.0,228.7887,228.9629,228.7887,228.8855,5265.0
2021-04-15 11:50:00,236.58,236.87,236.54,236.85,9099.0,228.8758,229.1564,228.8371,229.137,9099.0
2021-04-15 11:55:00,236.91,236.96,236.83,236.84,3732.0,229.1951,229.2434,229.1177,229.1274,3732.0
2021-04-15 12:00:00,236.83,236.98,236.83,236.98,7414.0,229.1177,229.2628,229.1177,229.2628,7414.0
2021-04-15 12:05:00,236.95,236.99,236.8,236.99,7439.0,229.2338,229.2725,229.0887,229.2725,7439.0
2021-04-15 12:10:00,236.94,236.96,236.76,236.76,4928.0,229.2241,229.2434,229.05,229.05,4928.0
2021-04-15 12:15:00,236.82,236.87,236.66,236.66,3632.0,229.108,229.1564,228.9532,228.9532,3632.0
2021-04-15 12:20:00,236.69,236.88,236.61,236.87,5028.0,228.9822,229.166,228.9048,229.1564,5028.0
2021-04-15 12:25:00,236.84,236.84,236.67,236.75,6522.0,229.1274,229.1274,228.9629,229.0403,6522.0
2021-04-15 12:30:00,236.72,236.81,236.64,236.66,2577.0,229.0113,229.0983,228.9339,228.9532,2577.0
2021-04-15 12:35:00,236.69,236.98,236.57,236.98,3290.0,228.9822,229.2628,228.8661,229.2628,3290.0
2021-04-15 12:40:00,236.95,236.95,236.49,236.52,3602.0,229.2338,229.2338,228.7887,228.8178,3602.0
2021-04-15 12:45:00,236.52,236.66,236.49,236.54,2246.0,228.8178,228.9532,228.7887,228.8371,2246.0
2021-04-15 12:50:00,236.51,236.57,236.49,236.49,3181.0,228.8081,228.8661,228.7887,228.7887,3181.0
2021-04-15 12:55:00,236.52,236.79,236.52,236.68,3734.0,228.8178,229.079,228.8178,228.9726,3734.0
2021-04-15 13:00:00,236.69,236.74,236.52,236.52,2241.0,228.9822,229.0306,228.8178,228.8178,2241.0
2021-04-15 13:05:00,236.59,236.63,236.52,236.52,2100.0,228.8855,228.9242,228.8178,228.8178,2100.0
2021-04-15 13:10:00,236.51,236.54,236.43,236.54,2324.0,228.8081,228.8371,228.7307,228.8371,2324.0
2021-04-15 13:15:00,236.54,236.76,236.52,236.71,3793.0,228.8371,229.05,228.8178,229.0016,3793.0
2021-04-15 13:20:00,236.76,236.91,236.76,236.9,3844.0,229.05,229.1951,229.05,229.1854,3844.0
2021-04-15 13:25:00,236.82,236.83,236.36,236.46,11725.0,229.108,229.1177,228.663,228.7597,11725.0
2021-04-15 13:30:00,236.49,236.56,236.42,236.48,2200.0,228.7887,228.8565,228.721,228.7791,2200.0
2021-04-15 13:35:00,236.46,236.62,236.43,236.53,2852.0,228.7597,228.9145,228.7307,228.8274,2852.0
2021-04-15 13:40:00,236.57,236.64,236.49,236.64,3159.0,228.8661,228.9339,228.7887,228.9339,3159.0
2021-04-15 13:45:00,236.76,236.91,236.76,236.88,6299.0,229.05,229.1951,229.05,229.166,6299.0
2021-04-15 13:50:00,236.8,236.83,236.74,236.75,1702.0,229.0887,229.1177,229.0306,229.0403,1702.0
2021-04-15 13:55:00,236.7,236.7,236.5,236.53,3282.0,228.9919,228.9919,228.7984,228.8274,3282.0
2021-04-15 14:00:00,236.63,236.66,236.54,236.6,5611.0,228.9242,228.9532,228.8371,228.8952,5611.0
2021-04-15 14:05:00,236.59,236.68,236.47,236.59,6168.0,228.8855,228.9726,228.7694,228.8855,6168.0
2021-04-15 14:10:00,236.58,236.78,236.58,236.74,2823.0,228.8758,229.0693,228.8758,229.0306,2823.0
2021-04-15 14:15:00,236.76,236.76,236.49,236.49,6230.0,229.05,229.05,228.7887,228.7887,6230.0
2021-04-15 14:20:00,236.46,236.57,236.41,236.51,3883.0,228.7597,228.8661,228.7114,228.8081,3883.0
2021-04-15 14:25:00,236.57,236.64,236.44,236.51,2042.0,228.8661,228.9339,228.7404,228.8081,2042.0
2021-04-15 14:30:00,236.54,236.64,236.51,236.51,5066.0,228.8371,228.9339,228.8081,228.8081,5066.0
2021-04-15 14:35:00,236.51,236.6,236.49,236.5,2917.0,228.8081,228.8952,228.7887,228.7984,2917.0
2021-04-15 14:40:00,236.49,236.57,236.35,236.35,5778.0,228.7887,228.8661,228.6533,228.6533,5778.0
2021-04-15 14:45:00,236.38,236.49,236.33,236.46,5750.0,228.6823,228.7887,228.634,228.7597,5750.0
2021-04-15 14:50:00,236.46,236.53,236.32,236.37,6643.0,228.7597,228.8274,228.6243,228.6727,6643.0
2021-04-15 14:55:00,236.38,236.49,236.38,236.44,4102.0,228.6823,228.7887,228.6823,228.7404,4102.0
2021-04-15 15:00:00,236.41,236.49,236.33,236.39,3568.0,228.7114,228.7887,228.634,228.692,3568.0
2021-04-15 15:05:00,236.37,236.4,236.31,236.31,7716.0,228.6727,228.7017,228.6146,228.6146,7716.0
2021-04-15 15:10:00,236.26,236.3,236.14,236.27,4445.0,228.5662,228.6049,228.4501,228.5759,4445.0
2021-04-15 15:15:00,236.26,236.47,236.15,236.44,7328.0,228.5662,228.7694,228.4598,228.7404,7328.0
2021-04-15 15:20:00,236.45,236.58,236.41,236.42,5024.0,228.7501,228.8758,228.7114,228.721,5024.0
2021-04-15 15:25:00,236.5,236.62,236.43,236.56,4421.0,228.7984,228.9145,228.7307,228.8565,4421.0
2021-04-15 15:30:00,236.54,236.66,236.52,236.56,6970.0,228.8371,228.9532,228.8178,228.8565,6970.0
2021-04-15 15:35:00,236.5,236.61,236.49,236.57,6988.0,228.7984,228.9048,228.7887,228.8661,6988.0
2021-04-15 15:40:00,236.55,236.59,236.44,236.49,10645.0,228.8468,228.8855,228.7404,228.7887,10645.0
2021-04-15 15:45:00,236.51,236.7,236.41,236.59,40360.0,228.8081,228.9919,228.7114,228.8855,40360.0
2021-04-15 15:50:00,236.57,236.87,236.5,236.64,19458.0,228.8661,229.1564,228.7984,228.9339,19458.0
2021-04-15 15:55:00,236.66,236.83,236.13,236.5,78385.0,228.9532,229.1177,228.4405,228.7984,78385.0
2021-04-16 09:30:00,238.14,238.49,236.38,236.38,67536.0,230.385,230.7236,228.6823,228.6823,67536.0
2021-04-16 09:35:00,236.43,236.83,235.8,236.42,10828.0,228.7307,229.1177,228.1212,228.721,10828.0
2021-04-16 09:40:00,236.17,236.54,236.04,236.26,6660.0,228.4792,228.8371,228.3534,228.5662,6660.0
2021-04-16 09:45:00,236.49,236.76,236.47,236.61,9186.0,228.7887,229.05,228.7694,228.9048,9186.0
2021-04-16 09:50:00,236.52,237.33,236.51,237.11,3682.0,228.8178,229.6014,228.8081,229.3886,3682.0
2021-04-16 09:55:00,237.21,237.7,237.01,237.7,7951.0,229.4853,229.9593,229.2918,229.9593,7951.0
2021-04-16 10:00:00,237.88,238.23,237.44,238.23,6177.0,230.1335,230.4721,229.7078,230.4721,6177.0
2021-04-16 10:05:00,238.22,238.33,237.83,237.92,9704.0,230.4624,230.5688,230.0851,230.1722,9704.0
2021-04-16 10:10:00,237.91,238.14,237.84,237.9,3993.0,230.1625,230.385,230.0948,230.1528,3993.0
2021-04-16 10:15:00,237.95,238.2,237.93,238.13,10156.0,230.2012,230.4431,230.1819,230.3753,10156.0
2021-04-16 10:20:00,238.06,238.65,238.06,238.51,4262.0,230.3076,230.8784,230.3076,230.743,4262.0
2021-04-16 10:25:00,238.55,238.83,238.46,238.71,3443.0,230.7817,231.0525,230.6946,230.9365,3443.0
2021-04-16 10:30:00,238.68,238.69,238.38,238.38,2868.0,230.9074,230.9171,230.6172,230.6172,2868.0
2021-04-16 10:35:00,238.47,238.47,237.95,238.32,5881.0,230.7043,230.7043,230.2012,230.5592,5881.0
2021-04-16 10:40:00,238.38,238.38,238.19,238.19,831.0,230.6172,230.6172,230.4334,230.4334,831.0
2021-04-16 10:45:00,238.14,238.28,238.02,238.02,3568.0,230.385,230.5205,230.2689,230.2689,3568.0
2021-04-16 10:50:00,238.08,238.33,237.92,238.32,3379.0,230.327,230.5688,230.1722,230.5592,3379.0
2021-04-16 10:55:00,238.28,238.28,238.09,238.19,4247.0,230.5205,230.5205,230.3366,230.4334,4247.0
2021-04-16 11:00:00,238.23,238.34,238.18,238.32,4644.0,230.4721,230.5785,230.4237,230.5592,4644.0
2021-04-16 11:05:00,238.39,238.73,238.38,238.63,1316.0,230.6269,230.9558,230.6172,230.8591,1316.0
2021-04-16 11:10:00,238.71,238.83,238.49,238.68,10518.0,230.9365,231.0525,230.7236,230.9074,10518.0
2021-04-16 11:15:00,238.58,238.68,238.47,238.47,4935.0,230.8107,230.9074,230.7043,230.7043,4935.0
2021-04-16 11:20:00,238.5,238.59,238.05,238.11,14615.0,230.7333,230.8204,230.2979,230.356,14615.0
2021-04-16 11:25:00,238.07,238.11,237.59,237.96,13202.0,230.3173,230.356,229.8529,230.2109,13202.0
2021-04-16 11:30:00,238.03,238.45,237.89,238.26,5829.0,230.2786,230.6849,230.1432,230.5011,5829.0
2021-04-16 11:35:00,238.13,238.47,238.02,238.36,6757.0,230.3753,230.7043,230.2689,230.5979,6757.0
2021-04-16 11:40:00,238.41,238.41,238.01,238.31,3035.0,230.6462,230.6462,230.2593,230.5495,3035.0
2021-04-16 11:45:00,238.26,238.43,238.11,238.19,7247.0,230.5011,230.6656,230.356,230.4334,7247.0
2021-04-16 11:50:00,238.15,238.28,238.04,238.28,10353.0,230.3947,230.5205,230.2883,230.5205,10353.0
2021-04-16 11:55:00,238.41,238.54,238.28,238.49,3730.0,230.6462,230.772,230.5205,230.7236,3730.0
2021-04-16 12:00:00,238.48,238.65,238.3,238.3,6844.0,230.7139,230.8784,230.5398,230.5398,6844.0
2021-04-16 12:05:00,238.3,238.61,238.26,238.47,2600.0,230.5398,230.8397,230.5011,230.7043,2600.0
2021-04-16 12:10:00,238.52,238.82,238.49,238.58,7204.0,230.7526,231.0429,230.7236,230.8107,7204.0
2021-04-16 12:15:00,238.59,238.67,238.43,238.45,2901.0,230.8204,230.8978,230.6656,230.6849,2901.0
2021-04-16 12:20:00,238.5,238.68,238.45,238.67,2172.0,230.7333,230.9074,230.6849,230.8978,2172.0
2021-04-16 12:25:00,238.68,238.95,238.64,238.71,9749.0,230.9074,231.1686,230.8687,230.9365,9749.0
2021-04-16 12:30:00,238.77,238.77,238.5,238.74,3609.0,230.9945,230.9945,230.7333,230.9655,3609.0
2021-04-16 12:35:00,238.65,238.85,238.65,238.85,1779.0,230.8784,231.0719,230.8784,231.0719,1779.0
2021-04-16 12:40:00,238.83,238.83,238.59,238.75,4333.0,231.0525,231.0525,230.8204,230.9752,4333.0
2021-04-16 12:45:00,238.75,238.79,238.64,238.64,2954.0,230.9752,231.0139,230.8687,230.8687,2954.0
2021-04-16 12:50:00,238.7,238.77,238.61,238.61,3003.0,230.9268,230.9945,230.8397,230.8397,3003.0
2021-04-16 12:55:00,238.62,238.64,238.53,238.61,2463.0,230.8494,230.8687,230.7623,230.8397,2463.0
2021-04-16 13:00:00,238.62,238.71,238.54,238.59,3153.0,230.8494,230.9365,230.772,230.8204,3153.0
2021-04-16 13:05:00,238.59,238.81,238.59,238.67,4635.0,230.8204,231.0332,230.8204,230.8978,4635.0
2021-04-16 13:10:00,238.74,238.89,238.73,238.88,875.0,230.9655,231.1106,230.9558,231.1009,875.0
2021-04-16 13:15:00,238.84,238.99,238.78,238.95,4503.0,231.0622,231.2073,231.0042,231.1686,4503.0
2021-04-16 13:20:00,238.96,238.96,238.79,238.79,1876.0,231.1783,231.1783,231.0139,231.0139,1876.0
2021-04-16 13:25:00,238.75,238.96,238.72,238.92,1124.0,230.9752,231.1783,230.9461,231.1396,1124.0
2021-04-16 13:30:00,238.91,239.07,238.82,239.07,7950.0,231.1299,231.2847,231.0429,231.2847,7950.0
2021-04-16 13:35:00,239.09,239.27,239.06,239.22,3350.0,231.3041,231.4782,231.2751,231.4298,3350.0
2021-04-16 13:40:00,239.21,239.3,239.14,239.15,3813.0,231.4202,231.5072,231.3525,231.3621,3813.0
2021-04-16 13:45:00,239.17,239.35,239.15,239.29,3731.0,231.3815,231.5556,231.3621,231.4976,3731.0
2021-04-16 13:50:00,239.29,239.32,239.25,239.3,2700.0,231.4976,231.5266,231.4589,231.5072,2700.0
2021-04-16 13:55:00,239.31,239.31,239.13,239.13,2668.0,231.5169,231.5169,231.3428,231.3428,2668.0
2021-04-16 14:00:00,239.18,239.36,239.17,239.36,4375.0,231.3912,231.5653,231.3815,231.5653,4375.0
2021-04-16 14:05:00,239.28,239.34,239.24,239.3,2790.0,231.4879,231.5459,231.4492,231.5072,2790.0
2021-04-16 14:10:00,239.32,239.34,239.24,239.26,3621.0,231.5266,231.5459,231.4492,231.4685,3621.0
2021-04-16 14:15:00,239.27,239.38,239.22,239.3,4303.0,231.4782,231.5846,231.4298,231.5072,4303.0
2021-04-16 14:20:00,239.33,239.49,239.28,239.49,4861.0,231.5363,231.6911,231.4879,231.6911,4861.0
2021-04-16 14:25:00,239.45,239.57,239.42,239.47,4567.0,231.6524,231.7684,231.6233,231.6717,4567.0
2021-04-16 14:30:00,239.45,239.61,239.4,239.57,3930.0,231.6524,231.8071,231.604,231.7684,3930.0
2021-04-16 14:35:00,239.53,239.57,239.4,239.5,4914.0,231.7298,231.7684,231.604,231.7007,4914.0
2021-04-16 14:40:00,239.49,239.59,239.42,239.43,2914.0,231.6911,231.7878,231.6233,231.633,2914.0
2021-04-16 14:45:00,239.46,239.52,239.37,239.51,2430.0,231.662,231.7201,231.575,231.7104,2430.0
2021-04-16 14:50:00,239.53,239.57,239.42,239.42,8334.0,231.7298,231.7684,231.6233,231.6233,8334.0
2021-04-16 14:55:00,239.42,239.53,239.4,239.42,5997.0,231.6233,231.7298,231.604,231.6233,5997.0
2021-04-16 15:00:00,239.44,239.53,239.24,239.27,9498.0,231.6427,231.7298,231.4492,231.4782,9498.0
2021-04-16 15:05:00,239.3,239.32,239.27,239.32,1500.0,231.5072,231.5266,231.4782,231.5266,1500.0
2021-04-16 15:10:00,239.3,239.53,239.25,239.44,6295.0,231.5072,231.7298,231.4589,231.6427,6295.0
2021-04-16 15:15:00,239.45,239.49,239.4,239.45,4422.0,231.6524,231.6911,231.604,231.6524,4422.0
2021-04-16 15:20:00,239.43,239.5,239.33,239.49,4462.0,231.633,231.7007,231.5363,231.6911,4462.0
2021-04-16 15:25:00,239.45,239.58,239.45,239.53,9278.0,231.6524,231.7781,231.6524,231.7298,9278.0
2021-04-16 15:30:00,239.55,239.77,239.55,239.74,11625.0,231.7491,231.9619,231.7491,231.9329,11625.0
2021-04-16 15:35:00,239.7,240.02,239.7,239.99,16678.0,231.8942,232.2038,231.8942,232.1748,16678.0
2021-04-16 15:40:00,240.0,240.02,239.69,239.72,14153.0,232.1844,232.2038,231.8845,231.9136,14153.0
2021-04-16 15:45:00,239.72,239.76,239.44,239.5,16371.0,231.9136,231.9523,231.6427,231.7007,16371.0
2021-04-16 15:50:00,239.58,239.76,238.73,239.0,49694.0,231.7781,231.9523,230.9558,231.217,49694.0
2021-04-16 15:55:00,238.92,239.15,238.38,239.12,134568.0,231.1396,231.3621,230.6172,231.3331,134568.0
2021-04-19 09:30:00,239.14,239.2,238.46,239.11,9653.0,231.3525,231.4105,230.6946,231.3234,9653.0
2021-04-19 09:35:00,239.06,239.06,238.36,238.37,5637.0,231.2751,231.2751,230.5979,230.6075,5637.0
2021-04-19 09:40:00,238.39,238.39,237.64,237.64,2343.0,230.6269,230.6269,229.9013,229.9013,2343.0
2021-04-19 09:45:00,237.83,238.7,237.83,238.38,4570.0,230.0851,230.9268,230.0851,230.6172,4570.0
2021-04-19 09:50:00,238.09,238.52,238.09,238.34,2943.0,230.3366,230.7526,230.3366,230.5785,2943.0
2021-04-19 09:55:00,238.19,238.56,238.11,238.22,5214.0,230.4334,230.7913,230.356,230.4624,5214.0
2021-04-19 10:00:00,238.27,238.55,238.0,238.0,9977.0,230.5108,230.7817,230.2496,230.2496,9977.0
2021-04-19 10:05:00,237.77,238.02,237.59,237.88,8607.0,230.0271,230.2689,229.8529,230.1335,8607.0
2021-04-19 10:10:00,237.87,238.12,237.41,237.55,15858.0,230.1238,230.3657,229.6788,229.8142,15858.0
2021-04-19 10:15:00,237.43,237.72,237.26,237.62,12603.0,229.6981,229.9787,229.5337,229.882,12603.0
2021-04-19 10:20:00,237.75,238.21,237.73,238.19,5277.0,230.0077,230.4527,229.9884,230.4334,5277.0
2021-04-19 10:25:00,238.18,238.18,238.03,238.14,1608.0,230.4237,230.4237,230.2786,230.385,1608.0
2021-04-19 10:30:00,238.11,238.42,238.02,238.27,5245.0,230.356,230.6559,230.2689,230.5108,5245.0
2021-04-19 10:35:00,238.35,238.73,238.34,238.6,11452.0,230.5882,230.9558,230.5785,230.83,11452.0
2021-04-19 10:40:00,238.65,238.66,238.32,238.33,2639.0,230.8784,230.8881,230.5592,230.5688,2639.0
2021-04-19 10:45:00,238.25,238.25,237.59,237.91,4332.0,230.4914,230.4914,229.8529,230.1625,4332.0
2021-04-19 10:50:00,237.9,238.03,237.5,237.5,10599.0,230.1528,230.2786,229.7659,229.7659,10599.0
2021-04-19 10:55:00,237.5,237.52,236.98,237.01,16413.0,229.7659,229.7852,229.2628,229.2918,16413.0
2021-04-19 11:00:00,237.06,237.24,236.69,236.79,6208.0,229.3402,229.5143,228.9822,229.079,6208.0
2021-04-19 11:05:00,236.8,237.26,236.8,237.21,3984.0,229.0887,229.5337,229.0887,229.4853,3984.0
2021-04-19 11:10:00,237.07,237.19,236.75,236.86,13838.0,229.3499,229.466,229.0403,229.1467,13838.0
2021-04-19 11:15:00,236.94,236.94,236.33,236.48,60896.0,229.2241,229.2241,228.634,228.7791,60896.0
2021-04-19 11:20:00,236.54,236.6,236.3,236.46,8588.0,228.8371,228.8952,228.6049,228.7597,8588.0
2021-04-19 11:25:00,236.37,236.65,236.25,236.58,10181.0,228.6727,228.9435,228.5566,228.8758,10181.0
2021-04-19 11:30:00,236.45,236.6,236.31,236.42,3995.0,228.7501,228.8952,228.6146,228.721,3995.0
2021-04-19 11:35:00,236.32,236.43,236.08,236.3,4050.0,228.6243,228.7307,228.3921,228.6049,4050.0
2021-04-19 11:40:00,236.28,236.32,235.61,235.75,4860.0,228.5856,228.6243,227.9374,228.0728,4860.0
2021-04-19 11:45:00,235.73,236.16,235.61,236.05,5700.0,228.0535,228.4695,227.9374,228.3631,5700.0
2021-04-19 11:50:00,236.03,236.5,236.0,236.4,4810.0,228.3437,228.7984,228.3147,228.7017,4810.0
2021-04-19 11:55:00,236.5,236.5,236.25,236.41,4837.0,228.7984,228.7984,228.5566,228.7114,4837.0
2021-04-19 12:00:00,236.37,236.38,236.08,236.35,5524.0,228.6727,228.6823,228.3921,228.6533,5524.0
2021-04-19 12:05:00,236.34,236.44,236.21,236.34,5418.0,228.6436,228.7404,228.5179,228.6436,5418.0
2021-04-19 12:10:00,236.31,236.41,236.22,236.28,3407.0,228.6146,228.7114,228.5275,228.5856,3407.0
2021-04-19 12:15:00,236.1,236.57,236.08,236.57,6030.0,228.4114,228.8661,228.3921,228.8661,6030.0
2021-04-19 12:20:00,236.54,236.63,236.13,236.19,8685.0,228.8371,228.9242,228.4405,228.4985,8685.0
2021-04-19 12:25:00,236.19,236.35,236.06,236.18,7467.0,228.4985,228.6533,228.3728,228.4888,7467.0
2021-04-19 12:30:00,236.23,236.39,236.15,236.21,5085.0,228.5372,228.692,228.4598,228.5179,5085.0
2021-04-19 12:35:00,236.21,236.29,236.1,236.13,2667.0,228.5179,228.5953,228.4114,228.4405,2667.0
2021-04-19 12:40:00,236.14,236.34,236.05,236.23,5473.0,228.4501,228.6436,228.3631,228.5372,5473.0
2021-04-19 12:45:00,236.24,236.24,236.12,236.19,1200.0,228.5469,228.5469,228.4308,228.4985,1200.0
2021-04-19 12:50:00,236.27,236.37,236.21,236.37,4865.0,228.5759,228.6727,228.5179,228.6727,4865.0
2021-04-19 12:55:00,236.26,236.31,236.19,236.19,2358.0,228.5662,228.6146,228.4985,228.4985,2358.0
2021-04-19 13:00:00,236.26,236.81,236.26,236.71,9944.0,228.5662,229.0983,228.5662,229.0016,9944.0
2021-04-19 13:05:00,236.72,236.72,236.34,236.44,6554.0,229.0113,229.0113,228.6436,228.7404,6554.0
2021-04-19 13:10:00,236.37,236.48,236.2,236.2,2740.0,228.6727,228.7791,228.5082,228.5082,2740.0
2021-04-19 13:15:00,236.27,236.47,236.22,236.22,4223.0,228.5759,228.7694,228.5275,228.5275,4223.0
2021-04-19 13:20:00,236.33,236.42,236.15,236.2,2433.0,228.634,228.721,228.4598,228.5082,2433.0
2021-04-19 13:25:00,236.34,236.39,236.18,236.19,3432.0,228.6436,228.692,228.4888,228.4985,3432.0
2021-04-19 13:30:00,236.27,236.28,235.97,236.15,4642.0,228.5759,228.5856,228.2857,228.4598,4642.0
2021-04-19 13:35:00,236.18,236.36,236.17,236.2,3103.0,228.4888,228.663,228.4792,228.5082,3103.0
2021-04-19 13:40:00,236.19,236.27,236.12,236.12,2905.0,228.4985,228.5759,228.4308,228.4308,2905.0
2021-04-19 13:45:00,236.12,236.27,236.05,236.24,4210.0,228.4308,228.5759,228.3631,228.5469,4210.0
2021-04-19 13:50:00,236.23,236.43,236.18,236.18,8644.0,228.5372,228.7307,228.4888,228.4888,8644.0
2021-04-19 13:55:00,236.18,236.29,236.13,236.17,3150.0,228.4888,228.5953,228.4405,228.4792,3150.0
2021-04-19 14:00:00,236.15,236.19,235.98,236.12,3358.0,228.4598,228.4985,228.2954,228.4308,3358.0
2021-04-19 14:05:00,236.06,236.3,236.06,236.16,5445.0,228.3728,228.6049,228.3728,228.4695,5445.0
2021-04-19 14:10:00,236.16,236.36,236.12,236.22,4964.0,228.4695,228.663,228.4308,228.5275,4964.0
2021-04-19 14:15:00,236.21,236.3,236.17,236.21,4109.0,228.5179,228.6049,228.4792,228.5179,4109.0
2021-04-19 14:20:00,236.18,236.29,236.17,236.2,3951.0,228.4888,228.5953,228.4792,228.5082,3951.0
2021-04-19 14:25:00,236.2,236.31,236.15,236.25,3982.0,228.5082,228.6146,228.4598,228.5566,3982.0
2021-04-19 14:30:00,236.21,236.28,236.04,236.17,2904.0,228.5179,228.5856,228.3534,228.4792,2904.0
2021-04-19 14:35:00,236.11,236.25,236.01,236.19,2889.0,228.4211,228.5566,228.3244,228.4985,2889.0
2021-04-19 14:40:00,236.17,236.29,236.1,236.18,2821.0,228.4792,228.5953,228.4114,228.4888,2821.0
2021-04-19 14:45:00,236.24,236.25,236.11,236.23,2595.0,228.5469,228.5566,228.4211,228.5372,2595.0
2021-04-19 14:50:00,236.25,236.33,236.18,236.23,3174.0,228.5566,228.634,228.4888,228.5372,3174.0
2021-04-19 14:55:00,236.24,236.24,236.12,236.2,3490.0,228.5469,228.5469,228.4308,228.5082,3490.0
2021-04-19 15:00:00,236.22,236.22,236.03,236.06,7356.0,228.5275,228.5275,228.3437,228.3728,7356.0
2021-04-19 15:05:00,236.06,236.18,236.06,236.08,4182.0,228.3728,228.4888,228.3728,228.3921,4182.0
2021-04-19 15:10:00,236.11,236.19,235.94,235.95,5413.0,228.4211,228.4985,228.2567,228.2663,5413.0
2021-04-19 15:15:00,236.01,236.14,235.89,236.14,4347.0,228.3244,228.4501,228.2083,228.4501,4347.0
2021-04-19 15:20:00,236.15,236.24,236.01,236.16,5011.0,228.4598,228.5469,228.3244,228.4695,5011.0
2021-04-19 15:25:00,236.17,236.2,236.03,236.16,11872.0,228.4792,228.5082,228.3437,228.4695,11872.0
2021-04-19 15:30:00,236.16,236.36,236.07,236.17,10907.0,228.4695,228.663,228.3824,228.4792,10907.0
2021-04-19 15:35:00,236.17,236.31,236.1,236.21,7152.0,228.4792,228.6146,228.4114,228.5179,7152.0
2021-04-19 15:40:00,236.21,236.26,236.1,236.13,8281.0,228.5179,228.5662,228.4114,228.4405,8281.0
2021-04-19 15:45:00,236.15,236.17,235.95,236.05,20116.0,228.4598,228.4792,228.2663,228.3631,20116.0
2021-04-19 15:50:00,235.99,236.21,235.68,235.69,29286.0,228.305,228.5179,228.0051,228.0148,29286.0
2021-04-19 15:55:00,235.71,236.02,235.58,236.02,45188.0,228.0341,228.3341,227.9084,228.3341,45188.0
2021-04-20 09:30:00,235.86,236.49,235.44,235.63,16097.0,228.1793,228.7887,227.7729,227.9568,16097.0
2021-04-20 09:35:00,235.67,236.02,235.57,235.75,12329.0,227.9955,228.3341,227.8987,228.0728,12329.0
2021-04-20 09:40:00,235.76,235.86,235.24,235.5,10977.0,228.0825,228.1793,227.5795,227.831,10977.0
2021-04-20 09:45:00,235.5,235.57,235.09,235.39,7990.0,227.831,227.8987,227.4343,227.7246,7990.0
2021-04-20 09:50:00,235.53,236.04,235.39,236.01,12622.0,227.86,228.3534,227.7246,228.3244,12622.0
2021-04-20 09:55:00,236.22,236.38,235.9,235.97,6604.0,228.5275,228.6823,228.218,228.2857,6604.0
2021-04-20 10:00:00,236.06,236.34,235.88,235.99,3854.0,228.3728,228.6436,228.1986,228.305,3854.0
2021-04-20 10:05:00,236.24,236.35,236.07,236.09,4360.0,228.5469,228.6533,228.3824,228.4018,4360.0
2021-04-20 10:10:00,236.1,236.45,236.1,236.14,6367.0,228.4114,228.7501,228.4114,228.4501,6367.0
2021-04-20 10:15:00,236.24,236.37,236.15,236.35,5511.0,228.5469,228.6727,228.4598,228.6533,5511.0
2021-04-20 10:20:00,236.2,237.09,236.2,236.83,2750.0,228.5082,229.3692,228.5082,229.1177,2750.0
2021-04-20 10:25:00,236.72,236.95,236.34,236.4,4642.0,229.0113,229.2338,228.6436,228.7017,4642.0
2021-04-20 10:30:00,236.42,236.5,236.19,236.47,3797.0,228.721,228.7984,228.4985,228.7694,3797.0
2021-04-20 10:35:00,236.5,236.53,236.33,236.35,6921.0,228.7984,228.8274,228.634,228.6533,6921.0
2021-04-20 10:40:00,236.43,236.75,236.42,236.51,9020.0,228.7307,229.0403,228.721,228.8081,9020.0
2021-04-20 10:45:00,236.5,236.65,236.4,236.42,3511.0,228.7984,228.9435,228.7017,228.721,3511.0
2021-04-20 10:50:00,236.33,236.56,236.2,236.22,6536.0,228.634,228.8565,228.5082,228.5275,6536.0
2021-04-20 10:55:00,236.31,236.51,236.17,236.49,40170.0,228.6146,228.8081,228.4792,228.7887,40170.0
2021-04-20 11:00:00,236.52,236.71,236.39,236.68,13200.0,228.8178,229.0016,228.692,228.9726,13200.0
2021-04-20 11:05:00,236.65,236.71,236.52,236.58,10216.0,228.9435,229.0016,228.8178,228.8758,10216.0
2021-04-20 11:10:00,236.59,236.74,236.52,236.55,3717.0,228.8855,229.0306,228.8178,228.8468,3717.0
2021-04-20 11:15:00,236.54,236.54,236.2,236.48,2628.0,228.8371,228.8371,228.5082,228.7791,2628.0
2021-04-20 11:20:00,236.49,236.67,236.09,236.33,3757.0,228.7887,228.9629,228.4018,228.634,3757.0
2021-04-20 11:25:00,236.37,236.77,236.37,236.56,16455.0,228.6727,229.0596,228.6727,228.8565,16455.0
2021-04-20 11:30:00,236.61,236.79,236.52,236.78,5600.0,228.9048,229.079,228.8178,229.0693,5600.0
2021-04-20 11:35:00,236.69,236.69,236.23,236.24,5391.0,228.9822,228.9822,228.5372,228.5469,5391.0
2021-04-20 11:40:00,236.38,236.44,236.23,236.24,5403.0,228.6823,228.7404,228.5372,228.5469,5403.0
2021-04-20 11:45:00,236.29,236.41,236.16,236.23,3226.0,228.5953,228.7114,228.4695,228.5372,3226.0
2021-04-20 11:50:00,236.22,236.57,236.21,236.47,4921.0,228.5275,228.8661,228.5179,228.7694,4921.0
2021-04-20 11:55:00,236.42,236.42,235.94,235.94,1977.0,228.721,228.721,228.2567,228.2567,1977.0
2021-04-20 12:00:00,236.05,236.15,235.95,236.15,2915.0,228.3631,228.4598,228.2663,228.4598,2915.0
2021-04-20 12:05:00,236.04,236.39,236.04,236.39,5948.0,228.3534,228.692,228.3534,228.692,5948.0
2021-04-20 12:10:00,236.28,236.39,236.22,236.39,3707.0,228.5856,228.692,228.5275,228.692,3707.0
2021-04-20 12:15:00,236.41,236.41,236.09,236.09,5335.0,228.7114,228.7114,228.4018,228.4018,5335.0
2021-04-20 12:20:00,236.06,236.06,235.7,235.75,8028.0,228.3728,228.3728,228.0245,228.0728,8028.0
2021-04-20 12:25:00,235.74,235.74,235.4,235.47,9086.0,228.0632,228.0632,227.7342,227.802,9086.0
2021-04-20 12:30:00,235.41,235.41,235.13,235.27,3755.0,227.7439,227.7439,227.473,227.6085,3755.0
2021-04-20 12:35:00,235.32,235.44,235.28,235.44,8341.0,227.6569,227.7729,227.6182,227.7729,8341.0
2021-04-20 12:40:00,235.42,235.44,235.13,235.18,5218.0,227.7536,227.7729,227.473,227.5214,5218.0
2021-04-20 12:45:00,235.18,235.18,234.97,234.97,6852.0,227.5214,227.5214,227.3182,227.3182,6852.0
2021-04-20 12:50:00,235.05,235.69,235.05,235.65,3448.0,227.3956,228.0148,227.3956,227.9761,3448.0
2021-04-20 12:55:00,235.73,235.77,235.58,235.74,2814.0,228.0535,228.0922,227.9084,228.0632,2814.0
2021-04-20 13:00:00,235.7,235.76,235.64,235.75,1993.0,228.0245,228.0825,227.9664,228.0728,1993.0
2021-04-20 13:05:00,235.84,235.88,235.61,235.72,4916.0,228.1599,228.1986,227.9374,228.0438,4916.0
2021-04-20 13:10:00,235.75,235.94,235.64,235.85,4264.0,228.0728,228.2567,227.9664,228.1696,4264.0
2021-04-20 13:15:00,235.85,235.87,235.67,235.78,6666.0,228.1696,228.1889,227.9955,228.1019,6666.0
2021-04-20 13:20:00,235.83,235.83,235.59,235.59,4265.0,228.1502,228.1502,227.9181,227.9181,4265.0
2021-04-20 13:25:00,235.63,235.78,235.59,235.74,3347.0,227.9568,228.1019,227.9181,228.0632,3347.0
2021-04-20 13:30:00,235.73,235.73,235.45,235.48,5318.0,228.0535,228.0535,227.7826,227.8116,5318.0
2021-04-20 13:35:00,235.47,235.65,235.44,235.65,3186.0,227.802,227.9761,227.7729,227.9761,3186.0
2021-04-20 13:40:00,235.61,235.61,235.44,235.48,2011.0,227.9374,227.9374,227.7729,227.8116,2011.0
2021-04-20 13:45:00,235.51,235.62,235.43,235.59,3605.0,227.8407,227.9471,227.7633,227.9181,3605.0
2021-04-20 13:50:00,235.56,235.94,235.54,235.68,21054.0,227.889,228.2567,227.8697,228.0051,21054.0
2021-04-20 13:55:00,235.68,235.71,235.58,235.65,3194.0,228.0051,228.0341,227.9084,227.9761,3194.0
2021-04-20 14:00:00,235.68,235.83,235.59,235.73,39500.0,228.0051,228.1502,227.9181,228.0535,39500.0
2021-04-20 14:05:00,235.75,235.85,235.67,235.7,12465.0,228.0728,228.1696,227.9955,228.0245,12465.0
2021-04-20 14:10:00,235.72,235.75,235.51,235.62,2458.0,228.0438,228.0728,227.8407,227.9471,2458.0
2021-04-20 14:15:00,235.6,235.72,235.54,235.72,4117.0,227.9277,228.0438,227.8697,228.0438,4117.0
2021-04-20 14:20:00,235.72,235.77,235.63,235.66,3199.0,228.0438,228.0922,227.9568,227.9858,3199.0
2021-04-20 14:25:00,235.71,235.75,235.63,235.71,2947.0,228.0341,228.0728,227.9568,228.0341,2947.0
2021-04-20 14:30:00,235.72,235.72,235.47,235.52,3219.0,228.0438,228.0438,227.802,227.8503,3219.0
2021-04-20 14:35:00,235.56,235.59,235.47,235.49,3651.0,227.889,227.9181,227.802,227.8213,3651.0
2021-04-20 14:40:00,235.46,235.56,235.38,235.51,3090.0,227.7923,227.889,227.7149,227.8407,3090.0
2021-04-20 14:45:00,235.51,235.65,235.49,235.58,2457.0,227.8407,227.9761,227.8213,227.9084,2457.0
2021-04-20 14:50:00,235.57,235.68,235.47,235.51,4184.0,227.8987,228.0051,227.802,227.8407,4184.0
2021-04-20 14:55:00,235.52,235.52,235.3,235.3,2628.0,227.8503,227.8503,227.6375,227.6375,2628.0
2021-04-20 15:00:00,235.37,235.62,235.37,235.46,3810.0,227.7052,227.9471,227.7052,227.7923,3810.0
2021-04-20 15:05:00,235.46,235.61,235.46,235.56,5320.0,227.7923,227.9374,227.7923,227.889,5320.0
2021-04-20 15:10:00,235.56,235.7,235.56,235.61,4878.0,227.889,228.0245,227.889,227.9374,4878.0
2021-04-20 15:15:00,235.67,235.68,235.48,235.49,5335.0,227.9955,228.0051,227.8116,227.8213,5335.0
2021-04-20 15:20:00,235.52,235.67,235.5,235.56,3278.0,227.8503,227.9955,227.831,227.889,3278.0
2021-04-20 15:25:00,235.52,235.65,235.4,235.54,8200.0,227.8503,227.9761,227.7342,227.8697,8200.0
2021-04-20 15:30:00,235.55,235.67,235.51,235.58,6925.0,227.8794,227.9955,227.8407,227.9084,6925.0
2021-04-20 15:35:00,235.57,235.68,235.41,235.41,9277.0,227.8987,228.0051,227.7439,227.7439,9277.0
2021-04-20 15:40:00,235.42,235.7,235.41,235.6,9892.0,227.7536,228.0245,227.7439,227.9277,9892.0
2021-04-20 15:45:00,235.58,235.72,235.43,235.51,21587.0,227.9084,228.0438,227.7633,227.8407,21587.0
2021-04-20 15:50:00,235.5,235.53,234.53,234.53,41866.0,227.831,227.86,226.8926,226.8926,41866.0
2021-04-20 15:55:00,234.6,235.14,234.58,234.72,83358.0,226.9603,227.4827,226.9409,227.0764,83358.0
2021-04-21 09:30:00,234.78,237.05,234.78,235.68,11962.0,227.1344,229.3305,227.1344,228.0051,11962.0
2021-04-21 09:35:00,234.96,235.55,234.39,234.46,7255.0,227.3086,227.8794,226.7571,226.8249,7255.0
2021-04-21 09:40:00,234.45,234.78,233.99,234.77,9695.0,226.8152,227.1344,226.3702,227.1248,9695.0
2021-04-21 09:45:00,234.8,235.2,234.46,234.96,5626.0,227.1538,227.5408,226.8249,227.3086,5626.0
2021-04-21 09:50:00,235.04,235.09,234.57,234.57,5315.0,227.386,227.4343,226.9313,226.9313,5315.0
2021-04-21 09:55:00,234.68,235.01,234.67,234.98,3050.0,227.0377,227.3569,227.028,227.3279,3050.0
2021-04-21 10:00:00,235.06,235.17,234.95,235.02,6280.0,227.4053,227.5117,227.2989,227.3666,6280.0
2021-04-21 10:05:00,235.06,235.35,234.94,235.02,11066.0,227.4053,227.6859,227.2892,227.3666,11066.0
2021-04-21 10:10:00,235.06,235.13,234.93,235.02,3267.0,227.4053,227.473,227.2796,227.3666,3267.0
2021-04-21 10:15:00,234.97,235.04,234.81,234.87,3621.0,227.3182,227.386,227.1635,227.2215,3621.0
2021-04-21 10:20:00,234.81,235.05,234.67,235.05,2272.0,227.1635,227.3956,227.028,227.3956,2272.0
2021-04-21 10:25:00,234.95,235.04,234.86,235.01,3178.0,227.2989,227.386,227.2118,227.3569,3178.0
2021-04-21 10:30:00,234.94,234.95,234.48,234.48,5463.0,227.2892,227.2989,226.8442,226.8442,5463.0
2021-04-21 10:35:00,234.43,234.7,234.42,234.47,3055.0,226.7958,227.057,226.7862,226.8345,3055.0
2021-04-21 10:40:00,234.56,234.58,234.38,234.42,4735.0,226.9216,226.9409,226.7475,226.7862,4735.0
2021-04-21 10:45:00,234.38,234.51,234.33,234.44,6932.0,226.7475,226.8732,226.6991,226.8055,6932.0
2021-04-21 10:50:00,234.42,234.71,234.31,234.31,4317.0,226.7862,227.0667,226.6797,226.6797,4317.0
2021-04-21 10:55:00,234.23,234.23,234.0,234.05,4540.0,226.6023,226.6023,226.3798,226.4282,4540.0
2021-04-21 11:00:00,234.12,234.46,234.01,234.46,8364.0,226.4959,226.8249,226.3895,226.8249,8364.0
2021-04-21 11:05:00,234.48,234.48,234.09,234.1,8460.0,226.8442,226.8442,226.4669,226.4766,8460.0
2021-04-21 11:10:00,234.06,234.33,234.06,234.33,6202.0,226.4379,226.6991,226.4379,226.6991,6202.0
2021-04-21 11:15:00,234.3,234.3,234.11,234.11,5427.0,226.6701,226.6701,226.4863,226.4863,5427.0
2021-04-21 11:20:00,234.09,234.14,233.69,233.69,5114.0,226.4669,226.5153,226.0799,226.0799,5114.0
2021-04-21 11:25:00,233.69,233.82,233.66,233.71,3880.0,226.0799,226.2057,226.0509,226.0993,3880.0
2021-04-21 11:30:00,233.67,233.88,233.63,233.87,4047.0,226.0606,226.2637,226.0219,226.2541,4047.0
2021-04-21 11:35:00,233.8,234.24,233.79,234.14,9173.0,226.1863,226.612,226.1767,226.5153,9173.0
2021-04-21 11:40:00,234.08,234.14,233.93,234.02,2946.0,226.4572,226.5153,226.3121,226.3992,2946.0
2021-04-21 11:45:00,233.95,234.05,233.86,233.99,2559.0,226.3315,226.4282,226.2444,226.3702,2559.0
2021-04-21 11:50:00,234.0,234.03,233.93,234.02,2491.0,226.3798,226.4089,226.3121,226.3992,2491.0
2021-04-21 11:55:00,234.07,234.18,233.93,233.94,2411.0,226.4476,226.554,226.3121,226.3218,2411.0
2021-04-21 12:00:00,233.9,234.11,233.87,234.05,5614.0,226.2831,226.4863,226.2541,226.4282,5614.0
2021-04-21 12:05:00,234.08,234.08,233.87,233.97,3220.0,226.4572,226.4572,226.2541,226.3508,3220.0
2021-04-21 12:10:00,233.99,234.11,233.94,234.01,1640.0,226.3702,226.4863,226.3218,226.3895,1640.0
2021-04-21 12:15:00,234.14,234.21,234.1,234.18,1491.0,226.5153,226.583,226.4766,226.554,1491.0
2021-04-21 12:20:00,234.19,234.25,234.17,234.17,2627.0,226.5636,226.6217,226.5443,226.5443,2627.0
2021-04-21 12:25:00,234.15,234.15,233.9,233.98,7315.0,226.525,226.525,226.2831,226.3605,7315.0
2021-04-21 12:30:00,234.03,234.12,233.95,234.0,4103.0,226.4089,226.4959,226.3315,226.3798,4103.0
2021-04-21 12:35:00,234.0,234.0,233.66,233.69,3392.0,226.3798,226.3798,226.0509,226.0799,3392.0
2021-04-21 12:40:00,233.76,233.83,233.76,233.8,2353.0,226.1477,226.2154,226.1477,226.1863,2353.0
2021-04-21 12:45:00,233.73,233.81,233.72,233.79,3457.0,226.1186,226.196,226.109,226.1767,3457.0
2021-04-21 12:50:00,233.8,233.87,233.76,233.77,3100.0,226.1863,226.2541,226.1477,226.1573,3100.0
2021-04-21 12:55:00,233.77,234.08,233.77,234.08,3389.0,226.1573,226.4572,226.1573,226.4572,3389.0
2021-04-21 13:00:00,234.16,234.19,234.05,234.11,4155.0,226.5346,226.5636,226.4282,226.4863,4155.0
2021-04-21 13:05:00,234.08,234.14,233.93,233.98,16157.0,226.4572,226.5153,226.3121,226.3605,16157.0
2021-04-21 13:10:00,233.94,233.99,233.86,233.86,3631.0,226.3218,226.3702,226.2444,226.2444,3631.0
2021-04-21 13:15:00,233.86,233.92,233.77,233.8,4132.0,226.2444,226.3024,226.1573,226.1863,4132.0
2021-04-21 13:20:00,233.84,233.92,233.81,233.85,3849.0,226.225,226.3024,226.196,226.2347,3849.0
2021-04-21 13:25:00,233.83,233.9,233.81,233.9,3420.0,226.2154,226.2831,226.196,226.2831,3420.0
2021-04-21 13:30:00,233.86,233.94,233.81,233.85,5640.0,226.2444,226.3218,226.196,226.2347,5640.0
2021-04-21 13:35:00,233.85,234.04,233.81,234.03,9164.0,226.2347,226.4185,226.196,226.4089,9164.0
2021-04-21 13:40:00,233.99,234.02,233.93,233.97,3532.0,226.3702,226.3992,226.3121,226.3508,3532.0
2021-04-21 13:45:00,233.97,233.97,233.7,233.75,4133.0,226.3508,226.3508,226.0896,226.138,4133.0
2021-04-21 13:50:00,233.76,233.91,233.76,233.79,3577.0,226.1477,226.2928,226.1477,226.1767,3577.0
2021-04-21 13:55:00,233.8,233.8,233.71,233.76,2248.0,226.1863,226.1863,226.0993,226.1477,2248.0
2021-04-21 14:00:00,233.77,233.98,233.74,233.91,4558.0,226.1573,226.3605,226.1283,226.2928,4558.0
2021-04-21 14:05:00,233.88,233.9,233.81,233.84,3689.0,226.2637,226.2831,226.196,226.225,3689.0
2021-04-21 14:10:00,233.82,233.88,233.82,233.88,2643.0,226.2057,226.2637,226.2057,226.2637,2643.0
2021-04-21 14:15:00,233.89,234.02,233.84,233.84,6208.0,226.2734,226.3992,226.225,226.225,6208.0
2021-04-21 14:20:00,233.83,233.95,233.82,233.85,2914.0,226.2154,226.3315,226.2057,226.2347,2914.0
2021-04-21 14:25:00,233.86,233.9,233.82,233.84,2410.0,226.2444,226.2831,226.2057,226.225,2410.0
2021-04-21 14:30:00,233.79,233.9,233.76,233.84,4092.0,226.1767,226.2831,226.1477,226.225,4092.0
2021-04-21 14:35:00,233.82,233.94,233.82,233.91,4737.0,226.2057,226.3218,226.2057,226.2928,4737.0
2021-04-21 14:40:00,233.91,233.96,233.85,233.86,5458.0,226.2928,226.3411,226.2347,226.2444,5458.0
2021-04-21 14:45:00,233.89,233.9,233.84,233.9,3319.0,226.2734,226.2831,226.225,226.2831,3319.0
2021-04-21 14:50:00,233.9,233.91,233.81,233.87,3824.0,226.2831,226.2928,226.196,226.2541,3824.0
2021-04-21 14:55:00,233.88,233.95,233.83,233.85,9018.0,226.2637,226.3315,226.2154,226.2347,9018.0
2021-04-21 15:00:00,233.89,233.92,233.8,233.8,8310.0,226.2734,226.3024,226.1863,226.1863,8310.0
2021-04-21 15:05:00,233.79,233.82,233.69,233.72,8685.0,226.1767,226.2057,226.0799,226.109,8685.0
2021-04-21 15:10:00,233.73,233.81,233.66,233.76,7524.0,226.1186,226.196,226.0509,226.1477,7524.0
2021-04-21 15:15:00,233.77,233.78,233.61,233.64,10364.0,226.1573,226.167,226.0025,226.0316,10364.0
2021-04-21 15:20:00,233.63,233.66,233.42,233.52,18032.0,226.0219,226.0509,225.8187,225.9155,18032.0
2021-04-21 15:25:00,233.51,233.51,233.36,233.45,11662.0,225.9058,225.9058,225.7607,225.8477,11662.0
2021-04-21 15:30:00,233.44,233.74,233.41,233.72,10247.0,225.8381,226.1283,225.809,226.109,10247.0
2021-04-21 15:35:00,233.72,234.22,233.71,234.14,7306.0,226.109,226.5927,226.0993,226.5153,7306.0
2021-04-21 15:40:00,234.17,234.22,233.79,233.79,18276.0,226.5443,226.5927,226.1767,226.1767,18276.0
2021-04-21 15:45:00,233.78,233.83,233.47,233.67,26329.0,226.167,226.2154,225.8671,226.0606,26329.0
2021-04-21 15:50:00,233.67,233.9,233.35,233.42,35933.0,226.0606,226.2831,225.751,225.8187,35933.0
2021-04-21 15:55:00,233.42,233.64,233.34,233.5,103429.0,225.8187,226.0316,225.7413,225.8961,103429.0
2021-04-22 09:30:00,232.34,233.31,231.7,232.08,17189.0,224.7739,225.7123,224.1547,224.5224,17189.0
2021-04-22 09:35:00,232.22,232.22,231.6,231.99,4302.0,224.6578,224.6578,224.058,224.4353,4302.0
2021-04-22 09:40:00,231.8,232.31,231.69,232.23,6453.0,224.2515,224.7449,224.1451,224.6675,6453.0
2021-04-22 09:45:00,232.0,232.47,231.91,232.39,79167.0,224.445,224.8997,224.3579,224.8223,79167.0
2021-04-22 09:50:00,232.97,233.12,232.69,232.7,6645.0,225.3834,225.5285,225.1125,225.1222,6645.0
2021-04-22 09:55:00,232.95,232.99,232.4,232.4,8327.0,225.364,225.4027,224.8319,224.8319,8327.0
2021-04-22 10:00:00,232.29,232.3,231.49,231.49,9504.0,224.7255,224.7352,223.9516,223.9516,9504.0
2021-04-22 10:05:00,231.58,231.85,231.35,231.85,4630.0,224.0386,224.2999,223.8161,224.2999,4630.0
2021-04-22 10:10:00,231.9,232.13,231.7,232.13,4245.0,224.3482,224.5707,224.1547,224.5707,4245.0
2021-04-22 10:15:00,232.19,232.53,232.18,232.53,3541.0,224.6288,224.9577,224.6191,224.9577,3541.0
2021-04-22 10:20:00,232.55,232.58,232.17,232.19,4549.0,224.9771,225.0061,224.6094,224.6288,4549.0
2021-04-22 10:25:00,232.14,232.34,232.01,232.34,2930.0,224.5804,224.7739,224.4546,224.7739,2930.0
2021-04-22 10:30:00,232.34,232.42,232.19,232.28,9759.0,224.7739,224.8513,224.6288,224.7158,9759.0
2021-04-22 10:35:00,232.28,232.28,231.91,231.91,9002.0,224.7158,224.7158,224.3579,224.3579,9002.0
2021-04-22 10:40:00,231.9,231.96,231.6,231.6,4822.0,224.3482,224.4063,224.058,224.058,4822.0
2021-04-22 10:45:00,231.67,231.99,231.64,231.99,1528.0,224.1257,224.4353,224.0967,224.4353,1528.0
2021-04-22 10:50:00,231.89,232.02,231.78,231.95,5924.0,224.3385,224.4643,224.2321,224.3966,5924.0
2021-04-22 10:55:00,232.02,232.03,231.47,231.66,18683.0,224.4643,224.474,223.9322,224.116,18683.0
2021-04-22 11:00:00,231.66,232.05,231.66,231.99,6247.0,224.116,224.4933,224.116,224.4353,6247.0
2021-04-22 11:05:00,231.93,232.13,231.92,232.0,20646.0,224.3772,224.5707,224.3676,224.445,20646.0
2021-04-22 11:10:00,232.03,232.28,232.01,232.16,4610.0,224.474,224.7158,224.4546,224.5998,4610.0
2021-04-22 11:15:00,232.17,232.17,231.86,232.01,3340.0,224.6094,224.6094,224.3095,224.4546,3340.0
2021-04-22 11:20:00,232.03,232.24,232.02,232.24,5803.0,224.474,224.6771,224.4643,224.6771,5803.0
2021-04-22 11:25:00,232.27,232.28,232.02,232.03,4101.0,224.7062,224.7158,224.4643,224.474,4101.0
2021-04-22 11:30:00,231.95,232.23,231.92,232.17,6445.0,224.3966,224.6675,224.3676,224.6094,6445.0
2021-04-22 11:35:00,232.24,232.29,231.97,231.97,9732.0,224.6771,224.7255,224.4159,224.4159,9732.0
2021-04-22 11:40:00,232.02,232.12,232.01,232.04,5406.0,224.4643,224.5611,224.4546,224.4837,5406.0
2021-04-22 11:45:00,232.05,232.17,232.02,232.08,4200.0,224.4933,224.6094,224.4643,224.5224,4200.0
2021-04-22 11:50:00,232.12,232.15,232.02,232.11,9424.0,224.5611,224.5901,224.4643,224.5514,9424.0
2021-04-22 11:55:00,232.1,232.1,231.6,231.72,28538.0,224.5417,224.5417,224.058,224.1741,28538.0
2021-04-22 12:00:00,231.7,231.75,231.3,231.34,18360.0,224.1547,224.2031,223.7678,223.8065,18360.0
2021-04-22 12:05:00,231.35,231.55,231.31,231.38,19352.0,223.8161,224.0096,223.7774,223.8452,19352.0
2021-04-22 12:10:00,231.42,231.5,231.15,231.21,7885.0,223.8839,223.9612,223.6226,223.6807,7885.0
2021-04-22 12:15:00,231.2,231.51,231.0,231.21,37075.0,223.671,223.9709,223.4775,223.6807,37075.0
2021-04-22 12:20:00,231.22,231.23,230.98,231.18,18025.0,223.6904,223.7,223.4582,223.6517,18025.0
2021-04-22 12:25:00,231.16,231.18,230.97,231.03,14173.0,223.6323,223.6517,223.4485,223.5066,14173.0
2021-04-22 12:30:00,231.05,231.18,230.98,231.15,20339.0,223.5259,223.6517,223.4582,223.6226,20339.0
2021-04-22 12:35:00,231.18,231.26,231.05,231.05,4439.0,223.6517,223.7291,223.5259,223.5259,4439.0
2021-04-22 12:40:00,231.09,231.11,231.0,231.04,8599.0,223.5646,223.5839,223.4775,223.5162,8599.0
2021-04-22 12:45:00,231.06,231.37,231.02,231.37,10527.0,223.5356,223.8355,223.4969,223.8355,10527.0
2021-04-22 12:50:00,231.43,231.84,231.38,231.81,14634.0,223.8935,224.2902,223.8452,224.2612,14634.0
2021-04-22 12:55:00,231.84,231.89,231.56,231.57,14545.0,224.2902,224.3385,224.0193,224.029,14545.0
2021-04-22 13:00:00,231.52,231.54,231.02,231.1,14597.0,223.9806,223.9999,223.4969,223.5743,14597.0
2021-04-22 13:05:00,231.07,231.29,230.19,230.54,23050.0,223.5453,223.7581,222.6939,223.0325,23050.0
2021-04-22 13:10:00,230.34,230.89,230.15,230.82,40480.0,222.839,223.3711,222.6552,223.3034,40480.0
2021-04-22 13:15:00,230.8,230.97,230.54,230.55,5432.0,223.284,223.4485,223.0325,223.0422,5432.0
2021-04-22 13:20:00,230.59,231.14,230.54,230.88,6388.0,223.0809,223.613,223.0325,223.3614,6388.0
2021-04-22 13:25:00,230.85,231.03,230.78,230.87,5005.0,223.3324,223.5066,223.2647,223.3518,5005.0
2021-04-22 13:30:00,230.77,230.99,230.59,230.59,4762.0,223.255,223.4679,223.0809,223.0809,4762.0
2021-04-22 13:35:00,230.59,230.74,230.52,230.59,11497.0,223.0809,223.226,223.0132,223.0809,11497.0
2021-04-22 13:40:00,230.58,230.58,230.32,230.32,4391.0,223.0712,223.0712,222.8197,222.8197,4391.0
2021-04-22 13:45:00,230.32,230.58,230.24,230.24,6368.0,222.8197,223.0712,222.7423,222.7423,6368.0
2021-04-22 13:50:00,230.22,230.27,229.9,230.1,7536.0,222.7229,222.7713,222.4134,222.6068,7536.0
2021-04-22 13:55:00,230.04,230.17,229.97,230.11,4015.0,222.5488,222.6746,222.4811,222.6165,4015.0
2021-04-22 14:00:00,230.03,230.35,229.92,230.21,15594.0,222.5391,222.8487,222.4327,222.7133,15594.0
2021-04-22 14:05:00,230.28,230.54,230.12,230.54,6284.0,222.781,223.0325,222.6262,223.0325,6284.0
2021-04-22 14:10:00,230.45,230.56,230.3,230.4,5059.0,222.9454,223.0519,222.8003,222.8971,5059.0
2021-04-22 14:15:00,230.39,230.54,230.32,230.53,8132.0,222.8874,223.0325,222.8197,223.0228,8132.0
2021-04-22 14:20:00,230.41,230.54,230.38,230.44,3932.0,222.9067,223.0325,222.8777,222.9358,3932.0
2021-04-22 14:25:00,230.41,231.07,230.36,231.07,7898.0,222.9067,223.5453,222.8584,223.5453,7898.0
2021-04-22 14:30:00,231.09,231.31,230.99,231.08,11830.0,223.5646,223.7774,223.4679,223.5549,11830.0
2021-04-22 14:35:00,231.04,231.04,230.38,230.41,14814.0,223.5162,223.5162,222.8777,222.9067,14814.0
2021-04-22 14:40:00,230.4,231.13,230.4,230.79,33296.0,222.8971,223.6033,222.8971,223.2744,33296.0
2021-04-22 14:45:00,230.81,231.34,230.79,231.17,20285.0,223.2937,223.8065,223.2744,223.642,20285.0
2021-04-22 14:50:00,231.2,231.26,230.98,231.06,9035.0,223.671,223.7291,223.4582,223.5356,9035.0
2021-04-22 14:55:00,231.16,231.24,230.9,230.9,12322.0,223.6323,223.7097,223.3808,223.3808,12322.0
2021-04-22 15:00:00,230.92,231.21,230.89,231.04,15488.0,223.4001,223.6807,223.3711,223.5162,15488.0
2021-04-22 15:05:00,231.04,231.13,230.96,230.99,10917.0,223.5162,223.6033,223.4388,223.4679,10917.0
2021-04-22 15:10:00,231.01,231.08,230.9,230.97,8554.0,223.4872,223.5549,223.3808,223.4485,8554.0
2021-04-22 15:15:00,230.93,230.94,230.52,230.75,12143.0,223.4098,223.4195,223.0132,223.2357,12143.0
2021-04-22 15:20:00,230.78,230.84,230.56,230.62,18416.0,223.2647,223.3227,223.0519,223.1099,18416.0
2021-04-22 15:25:00,230.67,230.7,230.54,230.63,10222.0,223.1583,223.1873,223.0325,223.1196,10222.0
2021-04-22 15:30:00,230.64,230.68,230.54,230.61,9707.0,223.1293,223.168,223.0325,223.1002,9707.0
2021-04-22 15:35:00,230.59,230.68,230.58,230.66,10728.0,223.0809,223.168,223.0712,223.1486,10728.0
2021-04-22 15:40:00,230.69,230.94,230.52,230.75,43112.0,223.1776,223.4195,223.0132,223.2357,43112.0
2021-04-22 15:45:00,230.77,231.24,230.58,230.96,59791.0,223.255,223.7097,223.0712,223.4388,59791.0
2021-04-22 15:50:00,230.85,231.29,230.79,231.13,35664.0,223.3324,223.7581,223.2744,223.6033,35664.0
2021-04-22 15:55:00,231.18,231.39,231.01,231.01,55617.0,223.6517,223.8548,223.4872,223.4872,55617.0
2021-04-23 09:30:00,231.53,232.16,231.19,231.9,7888.0,223.9903,224.5998,223.6613,224.3482,7888.0
2021-04-23 09:35:00,231.96,232.23,231.64,231.64,1444.0,224.4063,224.6675,224.0967,224.0967,1444.0
2021-04-23 09:40:00,231.82,231.82,231.36,231.62,3260.0,224.2708,224.2708,223.8258,224.0773,3260.0
2021-04-23 09:45:00,231.37,231.37,230.9,231.24,3384.0,223.8355,223.8355,223.3808,223.7097,3384.0
2021-04-23 09:50:00,231.04,231.14,230.76,230.81,3839.0,223.5162,223.613,223.2453,223.2937,3839.0
2021-04-23 09:55:00,230.81,230.84,230.45,230.64,9097.0,223.2937,223.3227,222.9454,223.1293,9097.0
2021-04-23 10:00:00,230.85,230.86,230.4,230.65,1993.0,223.3324,223.3421,222.8971,223.1389,1993.0
2021-04-23 10:05:00,230.56,231.11,230.47,230.85,3143.0,223.0519,223.5839,222.9648,223.3324,3143.0
2021-04-23 10:10:00,230.93,231.02,230.88,230.88,2479.0,223.4098,223.4969,223.3614,223.3614,2479.0
2021-04-23 10:15:00,230.96,231.07,230.75,230.88,1930.0,223.4388,223.5453,223.2357,223.3614,1930.0
2021-04-23 10:20:00,230.83,231.09,230.54,230.93,13322.0,223.3131,223.5646,223.0325,223.4098,13322.0
2021-04-23 10:25:00,230.98,231.08,230.84,230.97,5188.0,223.4582,223.5549,223.3227,223.4485,5188.0
2021-04-23 10:30:00,230.94,231.45,230.94,231.45,5506.0,223.4195,223.9129,223.4195,223.9129,5506.0
2021-04-23 10:35:00,231.35,231.47,231.28,231.28,4065.0,223.8161,223.9322,223.7484,223.7484,4065.0
2021-04-23 10:40:00,231.24,231.36,231.12,231.2,2900.0,223.7097,223.8258,223.5936,223.671,2900.0
2021-04-23 10:45:00,231.17,231.24,231.06,231.1,2504.0,223.642,223.7097,223.5356,223.5743,2504.0
2021-04-23 10:50:00,231.16,231.51,231.16,231.49,4126.0,223.6323,223.9709,223.6323,223.9516,4126.0
2021-04-23 10:55:00,231.49,231.61,231.44,231.54,4243.0,223.9516,224.0677,223.9032,223.9999,4243.0
2021-04-23 11:00:00,231.58,231.58,231.09,231.24,6661.0,224.0386,224.0386,223.5646,223.7097,6661.0
2021-04-23 11:05:00,231.16,231.28,231.05,231.09,3727.0,223.6323,223.7484,223.5259,223.5646,3727.0
2021-04-23 11:10:00,231.06,231.52,231.01,231.25,10232.0,223.5356,223.9806,223.4872,223.7194,10232.0
2021-04-23 11:15:00,231.34,231.35,231.16,231.16,5709.0,223.8065,223.8161,223.6323,223.6323,5709.0
2021-04-23 11:20:00,231.21,231.5,231.2,231.21,5243.0,223.6807,223.9612,223.671,223.6807,5243.0
2021-04-23 11:25:00,231.2,231.23,231.03,231.15,3560.0,223.671,223.7,223.5066,223.6226,3560.0
2021-04-23 11:30:00,231.11,231.46,231.11,231.29,6588.0,223.5839,223.9226,223.5839,223.7581,6588.0
2021-04-23 11:35:00,231.28,231.58,231.2,231.31,11256.0,223.7484,224.0386,223.671,223.7774,11256.0
2021-04-23 11:40:00,231.34,231.34,231.06,231.13,4235.0,223.8065,223.8065,223.5356,223.6033,4235.0
2021-04-23 11:45:00,231.08,231.35,231.07,231.23,5559.0,223.5549,223.8161,223.5453,223.7,5559.0
2021-04-23 11:50:00,231.23,231.51,231.1,231.4,6889.0,223.7,223.9709,223.5743,223.8645,6889.0
2021-04-23 11:55:00,231.37,231.5,231.24,231.45,7157.0,223.8355,223.9612,223.7097,223.9129,7157.0
2021-04-23 12:00:00,231.34,231.4,231.24,231.33,2322.0,223.8065,223.8645,223.7097,223.7968,2322.0
2021-04-23 12:05:00,231.26,231.29,230.99,231.0,4119.0,223.7291,223.7581,223.4679,223.4775,4119.0
2021-04-23 12:10:00,230.98,231.13,230.98,231.12,3691.0,223.4582,223.6033,223.4582,223.5936,3691.0
2021-04-23 12:15:00,231.17,231.23,231.05,231.17,3542.0,223.642,223.7,223.5259,223.642,3542.0
2021-04-23 12:20:00,231.16,231.17,231.0,231.01,6552.0,223.6323,223.642,223.4775,223.4872,6552.0
2021-04-23 12:25:00,230.98,231.08,230.91,231.04,6545.0,223.4582,223.5549,223.3905,223.5162,6545.0
2021-04-23 12:30:00,231.02,231.2,231.02,231.16,10311.0,223.4969,223.671,223.4969,223.6323,10311.0
2021-04-23 12:35:00,231.12,231.12,230.84,230.89,10210.0,223.5936,223.5936,223.3227,223.3711,10210.0
2021-04-23 12:40:00,231.0,231.03,230.85,230.85,10133.0,223.4775,223.5066,223.3324,223.3324,10133.0
2021-04-23 12:45:00,230.9,231.46,230.89,231.46,7847.0,223.3808,223.9226,223.3711,223.9226,7847.0
2021-04-23 12:50:00,231.36,231.42,231.19,231.26,7592.0,223.8258,223.8839,223.6613,223.7291,7592.0
2021-04-23 12:55:00,231.26,231.28,231.14,231.15,3109.0,223.7291,223.7484,223.613,223.6226,3109.0
2021-04-23 13:00:00,231.18,231.2,231.09,231.19,4043.0,223.6517,223.671,223.5646,223.6613,4043.0
2021-04-23 13:05:00,231.2,231.28,231.14,231.19,7486.0,223.671,223.7484,223.613,223.6613,7486.0
2021-04-23 13:10:00,231.18,231.21,231.08,231.18,3582.0,223.6517,223.6807,223.5549,223.6517,3582.0
2021-04-23 13:15:00,231.17,231.22,231.06,231.08,3414.0,223.642,223.6904,223.5356,223.5549,3414.0
2021-04-23 13:20:00,231.09,231.25,231.09,231.25,5856.0,223.5646,223.7194,223.5646,223.7194,5856.0
2021-04-23 13:25:00,231.2,231.29,231.2,231.22,4131.0,223.671,223.7581,223.671,223.6904,4131.0
2021-04-23 13:30:00,231.19,231.2,231.13,231.14,10405.0,223.6613,223.671,223.6033,223.613,10405.0
2021-04-23 13:35:00,231.16,231.37,231.14,231.28,5306.0,223.6323,223.8355,223.613,223.7484,5306.0
2021-04-23 13:40:00,231.3,231.49,231.27,231.27,6939.0,223.7678,223.9516,223.7387,223.7387,6939.0
2021-04-23 13:45:00,231.26,231.26,231.15,231.22,2762.0,223.7291,223.7291,223.6226,223.6904,2762.0
2021-04-23 13:50:00,231.24,231.27,231.18,231.27,3068.0,223.7097,223.7387,223.6517,223.7387,3068.0
2021-04-23 13:55:00,231.25,231.26,231.18,231.18,3195.0,223.7194,223.7291,223.6517,223.6517,3195.0
2021-04-23 14:00:00,231.17,231.23,231.14,231.23,3926.0,223.642,223.7,223.613,223.7,3926.0
2021-04-23 14:05:00,231.26,231.31,231.22,231.28,2901.0,223.7291,223.7774,223.6904,223.7484,2901.0
2021-04-23 14:10:00,231.36,231.55,231.34,231.37,6962.0,223.8258,224.0096,223.8065,223.8355,6962.0
2021-04-23 14:15:00,231.37,231.5,231.31,231.5,11782.0,223.8355,223.9612,223.7774,223.9612,11782.0
2021-04-23 14:20:00,231.59,231.62,231.44,231.44,3332.0,224.0483,224.0773,223.9032,223.9032,3332.0
2021-04-23 14:25:00,231.37,231.39,231.22,231.27,5223.0,223.8355,223.8548,223.6904,223.7387,5223.0
2021-04-23 14:30:00,231.29,231.54,231.29,231.48,4605.0,223.7581,223.9999,223.7581,223.9419,4605.0
2021-04-23 14:35:00,231.5,231.58,231.41,231.44,5039.0,223.9612,224.0386,223.8742,223.9032,5039.0
2021-04-23 14:40:00,231.57,231.65,231.5,231.6,6612.0,224.029,224.1064,223.9612,224.058,6612.0
2021-04-23 14:45:00,231.67,231.68,231.51,231.67,4537.0,224.1257,224.1354,223.9709,224.1257,4537.0
2021-04-23 14:50:00,231.68,231.69,231.5,231.55,7113.0,224.1354,224.1451,223.9612,224.0096,7113.0
2021-04-23 14:55:00,231.56,231.88,231.52,231.69,9070.0,224.0193,224.3289,223.9806,224.1451,9070.0
2021-04-23 15:00:00,231.68,231.81,231.64,231.67,6146.0,224.1354,224.2612,224.0967,224.1257,6146.0
2021-04-23 15:05:00,231.71,231.78,231.64,231.64,4981.0,224.1644,224.2321,224.0967,224.0967,4981.0
2021-04-23 15:10:00,231.64,231.69,231.52,231.52,9554.0,224.0967,224.1451,223.9806,223.9806,9554.0
2021-04-23 15:15:00,231.47,231.57,231.32,231.5,15200.0,223.9322,224.029,223.7871,223.9612,15200.0
2021-04-23 15:20:00,231.51,231.81,231.46,231.66,7109.0,223.9709,224.2612,223.9226,224.116,7109.0
2021-04-23 15:25:00,231.64,231.71,231.55,231.62,5938.0,224.0967,224.1644,224.0096,224.0773,5938.0
2021-04-23 15:30:00,231.67,231.68,231.51,231.68,7169.0,224.1257,224.1354,223.9709,224.1354,7169.0
2021-04-23 15:35:00,231.68,231.7,231.51,231.6,8301.0,224.1354,224.1547,223.9709,224.058,8301.0
2021-04-23 15:40:00,231.61,231.61,231.4,231.47,8027.0,224.0677,224.0677,223.8645,223.9322,8027.0
2021-04-23 15:45:00,231.45,231.45,231.08,231.08,12527.0,223.9129,223.9129,223.5549,223.5549,12527.0
2021-04-23 15:50:00,231.1,231.29,230.88,230.88,21811.0,223.5743,223.7581,223.3614,223.3614,21811.0
2021-04-23 15:55:00,230.76,231.08,230.63,230.99,68415.0,223.2453,223.5549,223.1196,223.4679,68415.0
2021-04-26 09:30:00,231.54,232.2,231.37,231.38,24020.0,223.9999,224.6385,223.8355,223.8452,24020.0
2021-04-26 09:35:00,231.43,231.71,231.35,231.61,5474.0,223.8935,224.1644,223.8161,224.0677,5474.0
2021-04-26 09:40:00,231.62,231.97,231.48,231.52,10575.0,224.0773,224.4159,223.9419,223.9806,10575.0
2021-04-26 09:45:00,231.62,231.88,231.51,231.58,8548.0,224.0773,224.3289,223.9709,224.0386,8548.0
2021-04-26 09:50:00,231.67,231.96,231.55,231.75,9380.0,224.1257,224.4063,224.0096,224.2031,9380.0
2021-04-26 09:55:00,231.96,232.15,231.66,231.84,7278.0,224.4063,224.5901,224.116,224.2902,7278.0
2021-04-26 10:00:00,231.79,232.06,231.64,232.01,1822.0,224.2418,224.503,224.0967,224.4546,1822.0
2021-04-26 10:05:00,232.1,232.11,231.59,231.73,5924.0,224.5417,224.5514,224.0483,224.1838,5924.0
2021-04-26 10:10:00,231.71,231.9,231.66,231.78,5677.0,224.1644,224.3482,224.116,224.2321,5677.0
2021-04-26 10:15:00,231.86,232.02,231.76,231.89,6469.0,224.3095,224.4643,224.2128,224.3385,6469.0
2021-04-26 10:20:00,231.9,232.11,231.73,231.75,5487.0,224.3482,224.5514,224.1838,224.2031,5487.0
2021-04-26 10:25:00,231.76,231.84,231.65,231.77,3680.0,224.2128,224.2902,224.1064,224.2225,3680.0
2021-04-26 10:30:00,231.81,232.38,231.72,232.28,7161.0,224.2612,224.8126,224.1741,224.7158,7161.0
2021-04-26 10:35:00,232.21,232.26,231.94,232.14,3334.0,224.6481,224.6965,224.3869,224.5804,3334.0
2021-04-26 10:40:00,232.15,232.33,232.13,232.28,3901.0,224.5901,224.7642,224.5707,224.7158,3901.0
2021-04-26 10:45:00,232.23,232.4,232.01,232.4,3658.0,224.6675,224.8319,224.4546,224.8319,3658.0
2021-04-26 10:50:00,232.35,232.43,232.16,232.17,2918.0,224.7836,224.861,224.5998,224.6094,2918.0
2021-04-26 10:55:00,232.18,232.21,232.06,232.18,2036.0,224.6191,224.6481,224.503,224.6191,2036.0
2021-04-26 11:00:00,232.16,232.3,231.86,232.06,3645.0,224.5998,224.7352,224.3095,224.503,3645.0
2021-04-26 11:05:00,232.11,232.13,231.79,231.84,4180.0,224.5514,224.5707,224.2418,224.2902,4180.0
2021-04-26 11:10:00,231.78,231.94,231.76,231.77,3129.0,224.2321,224.3869,224.2128,224.2225,3129.0
2021-04-26 11:15:00,231.78,231.78,231.13,231.2,7493.0,224.2321,224.2321,223.6033,223.671,7493.0
2021-04-26 11:20:00,231.13,231.21,231.05,231.16,2684.0,223.6033,223.6807,223.5259,223.6323,2684.0
2021-04-26 11:25:00,231.18,231.24,230.64,230.78,4859.0,223.6517,223.7097,223.1293,223.2647,4859.0
2021-04-26 11:30:00,230.82,230.9,230.77,230.84,2369.0,223.3034,223.3808,223.255,223.3227,2369.0
2021-04-26 11:35:00,231.0,231.01,230.58,230.59,4404.0,223.4775,223.4872,223.0712,223.0809,4404.0
2021-04-26 11:40:00,230.57,230.59,230.29,230.35,3075.0,223.0615,223.0809,222.7907,222.8487,3075.0
2021-04-26 11:45:00,230.33,230.44,230.12,230.3,3059.0,222.8293,222.9358,222.6262,222.8003,3059.0
2021-04-26 11:50:00,230.29,230.3,229.99,230.12,6957.0,222.7907,222.8003,222.5004,222.6262,6957.0
2021-04-26 11:55:00,230.17,230.28,229.98,230.14,10397.0,222.6746,222.781,222.4907,222.6455,10397.0
2021-04-26 12:00:00,230.1,230.44,230.0,230.4,3102.0,222.6068,222.9358,222.5101,222.8971,3102.0
2021-04-26 12:05:00,230.37,230.4,230.21,230.29,1755.0,222.868,222.8971,222.7133,222.7907,1755.0
2021-04-26 12:10:00,230.34,230.61,230.34,230.61,2800.0,222.839,223.1002,222.839,223.1002,2800.0
2021-04-26 12:15:00,230.55,230.56,230.4,230.41,2698.0,223.0422,223.0519,222.8971,222.9067,2698.0
2021-04-26 12:20:00,230.37,230.41,230.3,230.3,3933.0,222.868,222.9067,222.8003,222.8003,3933.0
2021-04-26 12:25:00,230.26,230.28,230.16,230.18,2861.0,222.7616,222.781,222.6649,222.6842,2861.0
2021-04-26 12:30:00,230.22,230.31,230.14,230.21,3990.0,222.7229,222.81,222.6455,222.7133,3990.0
2021-04-26 12:35:00,230.26,230.3,230.16,230.25,4583.0,222.7616,222.8003,222.6649,222.752,4583.0
2021-04-26 12:40:00,230.3,230.37,230.28,230.28,2800.0,222.8003,222.868,222.781,222.781,2800.0
2021-04-26 12:45:00,230.28,230.46,230.28,230.41,3235.0,222.781,222.9551,222.781,222.9067,3235.0
2021-04-26 12:50:00,230.39,230.4,230.28,230.33,2035.0,222.8874,222.8971,222.781,222.8293,2035.0
2021-04-26 12:55:00,230.32,230.33,230.11,230.18,5313.0,222.8197,222.8293,222.6165,222.6842,5313.0
2021-04-26 13:00:00,230.21,230.37,230.21,230.26,1775.0,222.7133,222.868,222.7133,222.7616,1775.0
2021-04-26 13:05:00,230.27,230.29,230.18,230.23,3502.0,222.7713,222.7907,222.6842,222.7326,3502.0
2021-04-26 13:10:00,230.25,230.3,230.18,230.18,2617.0,222.752,222.8003,222.6842,222.6842,2617.0
2021-04-26 13:15:00,230.16,230.21,229.94,230.06,10818.0,222.6649,222.7133,222.452,222.5681,10818.0
2021-04-26 13:20:00,230.08,230.2,230.06,230.2,2616.0,222.5875,222.7036,222.5681,222.7036,2616.0
2021-04-26 13:25:00,230.18,230.29,230.07,230.22,3806.0,222.6842,222.7907,222.5778,222.7229,3806.0
2021-04-26 13:30:00,230.28,230.32,230.23,230.27,2966.0,222.781,222.8197,222.7326,222.7713,2966.0
2021-04-26 13:35:00,230.29,230.43,230.29,230.43,3695.0,222.7907,222.9261,222.7907,222.9261,3695.0
2021-04-26 13:40:00,230.45,230.51,230.37,230.45,7955.0,222.9454,223.0035,222.868,222.9454,7955.0
2021-04-26 13:45:00,230.44,230.52,230.25,230.25,5617.0,222.9358,223.0132,222.752,222.752,5617.0
2021-04-26 13:50:00,230.21,230.36,230.15,230.35,3119.0,222.7133,222.8584,222.6552,222.8487,3119.0
2021-04-26 13:55:00,230.39,230.55,230.34,230.55,1962.0,222.8874,223.0422,222.839,223.0422,1962.0
2021-04-26 14:00:00,230.57,230.71,230.54,230.71,7358.0,223.0615,223.197,223.0325,223.197,7358.0
2021-04-26 14:05:00,230.71,230.82,230.6,230.61,12416.0,223.197,223.3034,223.0906,223.1002,12416.0
2021-04-26 14:10:00,230.59,230.7,230.35,230.38,18169.0,223.0809,223.1873,222.8487,222.8777,18169.0
2021-04-26 14:15:00,230.37,230.51,230.33,230.46,2953.0,222.868,223.0035,222.8293,222.9551,2953.0
2021-04-26 14:20:00,230.46,230.61,230.46,230.6,2685.0,222.9551,223.1002,222.9551,223.0906,2685.0
2021-04-26 14:25:00,230.54,230.79,230.54,230.77,3612.0,223.0325,223.2744,223.0325,223.255,3612.0
2021-04-26 14:30:00,230.79,230.79,230.63,230.7,6089.0,223.2744,223.2744,223.1196,223.1873,6089.0
2021-04-26 14:35:00,230.6,230.75,230.6,230.66,6309.0,223.0906,223.2357,223.0906,223.1486,6309.0
2021-04-26 14:40:00,230.7,230.74,230.47,230.48,6867.0,223.1873,223.226,222.9648,222.9745,6867.0
2021-04-26 14:45:00,230.51,230.59,230.47,230.59,3570.0,223.0035,223.0809,222.9648,223.0809,3570.0
2021-04-26 14:50:00,230.62,230.76,230.55,230.7,4017.0,223.1099,223.2453,223.0422,223.1873,4017.0
2021-04-26 14:55:00,230.77,230.85,230.59,230.69,8986.0,223.255,223.3324,223.0809,223.1776,8986.0
2021-04-26 15:00:00,230.7,230.79,230.6,230.75,9876.0,223.1873,223.2744,223.0906,223.2357,9876.0
2021-04-26 15:05:00,230.73,230.76,230.42,230.43,8100.0,223.2163,223.2453,222.9164,222.9261,8100.0
2021-04-26 15:10:00,230.46,230.58,230.45,230.52,10195.0,222.9551,223.0712,222.9454,223.0132,10195.0
2021-04-26 15:15:00,230.54,230.54,230.29,230.33,7280.0,223.0325,223.0325,222.7907,222.8293,7280.0
2021-04-26 15:20:00,230.31,230.39,230.29,230.34,4132.0,222.81,222.8874,222.7907,222.839,4132.0
2021-04-26 15:25:00,230.36,230.39,229.95,230.03,18678.0,222.8584,222.8874,222.4617,222.5391,18678.0
2021-04-26 15:30:00,230.01,230.11,229.82,230.07,15274.0,222.5198,222.6165,222.336,222.5778,15274.0
2021-04-26 15:35:00,230.05,230.15,229.92,230.04,16084.0,222.5585,222.6552,222.4327,222.5488,16084.0
2021-04-26 15:40:00,230.01,230.14,229.97,230.05,9701.0,222.5198,222.6455,222.4811,222.5585,9701.0
2021-04-26 15:45:00,230.03,230.08,229.61,229.61,20326.0,222.5391,222.5875,222.1328,222.1328,20326.0
2021-04-26 15:50:00,229.6,229.98,229.55,229.93,59808.0,222.1231,222.4907,222.0747,222.4424,59808.0
2021-04-26 15:55:00,229.95,229.96,229.41,229.52,104011.0,222.4617,222.4714,221.9393,222.0457,104011.0
2021-04-27 09:30:00,230.71,232.38,230.0,231.92,60218.0,223.197,224.8126,222.5101,224.3676,60218.0
2021-04-27 09:35:00,231.92,233.27,231.91,233.04,27632.0,224.3676,225.6736,224.3579,225.4511,27632.0
2021-04-27 09:40:00,233.25,233.92,233.25,233.84,10162.0,225.6543,226.3024,225.6543,226.225,10162.0
2021-04-27 09:45:00,233.81,233.92,233.5,233.6,18395.0,226.196,226.3024,225.8961,225.9929,18395.0
2021-04-27 09:50:00,233.52,233.6,232.76,232.94,20859.0,225.9155,225.9929,225.1802,225.3544,20859.0
2021-04-27 09:55:00,232.83,233.03,232.33,232.33,12067.0,225.2479,225.4414,224.7642,224.7642,12067.0
2021-04-27 10:00:00,232.49,233.43,232.49,233.06,19159.0,224.919,225.8284,224.919,225.4704,19159.0
2021-04-27 10:05:00,233.16,233.31,232.95,233.03,17873.0,225.5672,225.7123,225.364,225.4414,17873.0
2021-04-27 10:10:00,233.09,233.38,232.92,233.14,19348.0,225.4995,225.78,225.335,225.5478,19348.0
2021-04-27 10:15:00,233.06,233.45,232.88,233.23,18428.0,225.4704,225.8477,225.2963,225.6349,18428.0
2021-04-27 10:20:00,233.45,233.97,233.36,233.85,6490.0,225.8477,226.3508,225.7607,226.2347,6490.0
2021-04-27 10:25:00,233.84,234.76,233.84,234.68,9775.0,226.225,227.1151,226.225,227.0377,9775.0
2021-04-27 10:30:00,234.58,234.97,234.58,234.76,13898.0,226.9409,227.3182,226.9409,227.1151,13898.0
2021-04-27 10:35:00,234.77,234.86,234.61,234.82,13291.0,227.1248,227.2118,226.97,227.1731,13291.0
2021-04-27 10:40:00,234.81,235.0,234.52,234.52,9723.0,227.1635,227.3473,226.8829,226.8829,9723.0
2021-04-27 10:45:00,234.57,234.78,234.39,234.47,10677.0,226.9313,227.1344,226.7571,226.8345,10677.0
2021-04-27 10:50:00,234.44,234.73,234.41,234.44,19021.0,226.8055,227.0861,226.7765,226.8055,19021.0
2021-04-27 10:55:00,234.48,235.08,234.45,234.9,10326.0,226.8442,227.4247,226.8152,227.2505,10326.0
2021-04-27 11:00:00,234.95,235.01,234.24,234.24,15177.0,227.2989,227.3569,226.612,226.612,15177.0
2021-04-27 11:05:00,234.41,234.52,234.33,234.34,5016.0,226.7765,226.8829,226.6991,226.7088,5016.0
2021-04-27 11:10:00,234.36,234.38,234.1,234.26,11851.0,226.7281,226.7475,226.4766,226.6314,11851.0
2021-04-27 11:15:00,234.29,234.46,234.22,234.41,6653.0,226.6604,226.8249,226.5927,226.7765,6653.0
2021-04-27 11:20:00,234.3,234.58,234.18,234.47,7242.0,226.6701,226.9409,226.554,226.8345,7242.0
2021-04-27 11:25:00,234.48,234.48,234.23,234.39,10045.0,226.8442,226.8442,226.6023,226.7571,10045.0
2021-04-27 11:30:00,234.41,234.73,234.41,234.58,6785.0,226.7765,227.0861,226.7765,226.9409,6785.0
2021-04-27 11:35:00,234.44,234.44,233.93,234.14,18691.0,226.8055,226.8055,226.3121,226.5153,18691.0
2021-04-27 11:40:00,234.08,234.2,234.01,234.13,13105.0,226.4572,226.5733,226.3895,226.5056,13105.0
2021-04-27 11:45:00,234.12,234.22,233.89,234.11,6711.0,226.4959,226.5927,226.2734,226.4863,6711.0
2021-04-27 11:50:00,234.12,234.45,234.12,234.42,5850.0,226.4959,226.8152,226.4959,226.7862,5850.0
2021-04-27 11:55:00,234.42,234.56,234.41,234.45,4642.0,226.7862,226.9216,226.7765,226.8152,4642.0
2021-04-27 12:00:00,234.42,234.46,234.33,234.41,4062.0,226.7862,226.8249,226.6991,226.7765,4062.0
2021-04-27 12:05:00,234.39,234.55,234.13,234.2,16208.0,226.7571,226.9119,226.5056,226.5733,16208.0
2021-04-27 12:10:00,234.26,234.35,234.04,234.04,7113.0,226.6314,226.7184,226.4185,226.4185,7113.0
2021-04-27 12:15:00,234.04,234.35,233.94,234.35,6987.0,226.4185,226.7184,226.3218,226.7184,6987.0
2021-04-27 12:20:00,234.35,234.4,234.18,234.27,7822.0,226.7184,226.7668,226.554,226.641,7822.0
2021-04-27 12:25:00,234.3,234.3,234.13,234.26,7715.0,226.6701,226.6701,226.5056,226.6314,7715.0
2021-04-27 12:30:00,234.23,234.31,234.11,234.23,6647.0,226.6023,226.6797,226.4863,226.6023,6647.0
2021-04-27 12:35:00,234.22,234.29,234.11,234.19,9196.0,226.5927,226.6604,226.4863,226.5636,9196.0
2021-04-27 12:40:00,234.21,234.24,233.91,233.91,5827.0,226.583,226.612,226.2928,226.2928,5827.0
2021-04-27 12:45:00,233.98,234.09,233.88,233.91,3566.0,226.3605,226.4669,226.2637,226.2928,3566.0
2021-04-27 12:50:00,233.87,233.9,233.68,233.86,5326.0,226.2541,226.2831,226.0703,226.2444,5326.0
2021-04-27 12:55:00,233.79,233.9,233.78,233.83,5766.0,226.1767,226.2831,226.167,226.2154,5766.0
2021-04-27 13:00:00,233.81,233.83,233.59,233.64,4334.0,226.196,226.2154,225.9832,226.0316,4334.0
2021-04-27 13:05:00,233.65,233.73,233.58,233.73,4420.0,226.0412,226.1186,225.9735,226.1186,4420.0
2021-04-27 13:10:00,233.75,234.08,233.75,234.08,5102.0,226.138,226.4572,226.138,226.4572,5102.0
2021-04-27 13:15:00,234.1,234.13,233.83,233.88,7764.0,226.4766,226.5056,226.2154,226.2637,7764.0
2021-04-27 13:20:00,233.87,234.06,233.87,233.92,4108.0,226.2541,226.4379,226.2541,226.3024,4108.0
2021-04-27 13:25:00,233.85,234.04,233.85,234.04,4514.0,226.2347,226.4185,226.2347,226.4185,4514.0
2021-04-27 13:30:00,234.07,234.52,233.98,234.52,6048.0,226.4476,226.8829,226.3605,226.8829,6048.0
2021-04-27 13:35:00,234.56,234.56,234.44,234.49,2507.0,226.9216,226.9216,226.8055,226.8539,2507.0
2021-04-27 13:40:00,234.49,234.66,234.49,234.59,3685.0,226.8539,227.0183,226.8539,226.9506,3685.0
2021-04-27 13:45:00,234.56,234.61,234.49,234.6,3471.0,226.9216,226.97,226.8539,226.9603,3471.0
2021-04-27 13:50:00,234.61,234.69,234.45,234.51,8240.0,226.97,227.0474,226.8152,226.8732,8240.0
2021-04-27 13:55:00,234.49,234.6,234.45,234.56,5957.0,226.8539,226.9603,226.8152,226.9216,5957.0
2021-04-27 14:00:00,234.53,234.61,234.49,234.49,4485.0,226.8926,226.97,226.8539,226.8539,4485.0
2021-04-27 14:05:00,234.55,234.75,234.54,234.68,8960.0,226.9119,227.1054,226.9023,227.0377,8960.0
2021-04-27 14:10:00,234.62,234.77,234.29,234.29,11802.0,226.9796,227.1248,226.6604,226.6604,11802.0
2021-04-27 14:15:00,234.31,234.51,234.31,234.37,6409.0,226.6797,226.8732,226.6797,226.7378,6409.0
2021-04-27 14:20:00,234.36,234.45,233.96,234.02,5080.0,226.7281,226.8152,226.3411,226.3992,5080.0
2021-04-27 14:25:00,234.0,234.26,233.96,234.24,3673.0,226.3798,226.6314,226.3411,226.612,3673.0
2021-04-27 14:30:00,234.25,234.47,234.23,234.41,3798.0,226.6217,226.8345,226.6023,226.7765,3798.0
2021-04-27 14:35:00,234.39,234.5,234.26,234.5,5853.0,226.7571,226.8636,226.6314,226.8636,5853.0
2021-04-27 14:40:00,234.46,234.46,234.21,234.32,7237.0,226.8249,226.8249,226.583,226.6894,7237.0
2021-04-27 14:45:00,234.32,234.42,234.26,234.31,4951.0,226.6894,226.7862,226.6314,226.6797,4951.0
2021-04-27 14:50:00,234.28,234.3,233.95,233.99,6550.0,226.6507,226.6701,226.3315,226.3702,6550.0
2021-04-27 14:55:00,234.01,234.3,234.01,234.27,5782.0,226.3895,226.6701,226.3895,226.641,5782.0
2021-04-27 15:00:00,234.29,234.31,234.09,234.22,6393.0,226.6604,226.6797,226.4669,226.5927,6393.0
2021-04-27 15:05:00,234.19,234.21,233.98,234.0,4750.0,226.5636,226.583,226.3605,226.3798,4750.0
2021-04-27 15:10:00,233.94,234.12,233.91,234.12,4121.0,226.3218,226.4959,226.2928,226.4959,4121.0
2021-04-27 15:15:00,234.18,234.29,234.15,234.29,5338.0,226.554,226.6604,226.525,226.6604,5338.0
2021-04-27 15:20:00,234.27,234.57,234.19,234.46,6713.0,226.641,226.9313,226.5636,226.8249,6713.0
2021-04-27 15:25:00,234.48,234.48,234.18,234.21,8612.0,226.8442,226.8442,226.554,226.583,8612.0
2021-04-27 15:30:00,234.21,234.41,234.19,234.28,7428.0,226.583,226.7765,226.5636,226.6507,7428.0
2021-04-27 15:35:00,234.26,234.46,234.26,234.39,10872.0,226.6314,226.8249,226.6314,226.7571,10872.0
2021-04-27 15:40:00,234.4,234.53,234.37,234.41,12385.0,226.7668,226.8926,226.7378,226.7765,12385.0
2021-04-27 15:45:00,234.41,234.44,234.21,234.32,23816.0,226.7765,226.8055,226.583,226.6894,23816.0
2021-04-27 15:50:00,234.31,234.31,233.82,233.9,37170.0,226.6797,226.6797,226.2057,226.2831,37170.0
2021-04-27 15:55:00,233.85,234.32,233.79,233.93,86598.0,226.2347,226.6894,226.1767,226.3121,86598.0
2021-04-28 09:30:00,233.88,234.55,233.48,233.48,11156.0,226.2637,226.9119,225.8768,225.8768,11156.0
2021-04-28 09:35:00,233.49,233.52,232.98,233.36,3483.0,225.8864,225.9155,225.3931,225.7607,3483.0
2021-04-28 09:40:00,233.28,233.72,232.77,233.72,5005.0,225.6833,226.109,225.1899,226.109,5005.0
2021-04-28 09:45:00,233.51,233.63,233.34,233.6,10783.0,225.9058,226.0219,225.7413,225.9929,10783.0
2021-04-28 09:50:00,233.59,236.51,233.07,233.59,51626.0,225.9832,228.8081,225.4801,225.9832,51626.0
2021-04-28 09:55:00,233.33,235.21,233.03,234.78,56776.0,225.7317,227.5504,225.4414,227.1344,56776.0
2021-04-28 10:00:00,234.54,235.2,233.82,234.15,36714.0,226.9023,227.5408,226.2057,226.525,36714.0
2021-04-28 10:05:00,234.12,234.84,233.81,234.84,41427.0,226.4959,227.1925,226.196,227.1925,41427.0
2021-04-28 10:10:00,234.8,235.79,234.67,235.41,39018.0,227.1538,228.1115,227.028,227.7439,39018.0
2021-04-28 10:15:00,235.4,235.56,234.52,234.63,35131.0,227.7342,227.889,226.8829,226.9893,35131.0
2021-04-28 10:20:00,234.54,234.82,234.14,234.56,20107.0,226.9023,227.1731,226.5153,226.9216,20107.0
2021-04-28 10:25:00,234.5,234.68,234.32,234.62,40348.0,226.8636,227.0377,226.6894,226.9796,40348.0
2021-04-28 10:30:00,234.53,235.24,234.41,235.13,48199.0,226.8926,227.5795,226.7765,227.473,48199.0
2021-04-28 10:35:00,235.01,235.28,234.66,234.75,75895.0,227.3569,227.6182,227.0183,227.1054,75895.0
2021-04-28 10:40:00,234.75,235.45,234.53,234.84,28244.0,227.1054,227.7826,226.8926,227.1925,28244.0
2021-04-28 10:45:00,234.8,234.9,234.51,234.85,16293.0,227.1538,227.2505,226.8732,227.2022,16293.0
2021-04-28 10:50:00,234.83,235.25,234.68,235.23,12888.0,227.1828,227.5891,227.0377,227.5698,12888.0
2021-04-28 10:55:00,235.22,235.96,235.15,235.84,20695.0,227.5601,228.276,227.4924,228.1599,20695.0
2021-04-28 11:00:00,235.9,236.03,235.51,235.74,21817.0,228.218,228.3437,227.8407,228.0632,21817.0
2021-04-28 11:05:00,235.79,235.91,235.31,235.45,6988.0,228.1115,228.2276,227.6472,227.7826,6988.0
2021-04-28 11:10:00,235.45,235.79,235.44,235.79,4605.0,227.7826,228.1115,227.7729,228.1115,4605.0
2021-04-28 11:15:00,235.72,236.43,235.59,236.42,26818.0,228.0438,228.7307,227.9181,228.721,26818.0
2021-04-28 11:20:00,236.42,236.46,236.26,236.31,9043.0,228.721,228.7597,228.5662,228.6146,9043.0
2021-04-28 11:25:00,236.31,236.55,236.25,236.29,8257.0,228.6146,228.8468,228.5566,228.5953,8257.0
2021-04-28 11:30:00,236.33,236.72,236.22,236.6,9474.0,228.634,229.0113,228.5275,228.8952,9474.0
2021-04-28 11:35:00,236.57,236.71,236.29,236.34,27605.0,228.8661,229.0016,228.5953,228.6436,27605.0
2021-04-28 11:40:00,236.35,236.65,236.14,236.58,6509.0,228.6533,228.9435,228.4501,228.8758,6509.0
2021-04-28 11:45:00,236.66,236.67,235.98,236.21,27418.0,228.9532,228.9629,228.2954,228.5179,27418.0
2021-04-28 11:50:00,236.25,236.36,235.79,236.23,24365.0,228.5566,228.663,228.1115,228.5372,24365.0
2021-04-28 11:55:00,236.3,236.47,236.05,236.15,15312.0,228.6049,228.7694,228.3631,228.4598,15312.0
2021-04-28 12:00:00,236.11,236.44,236.04,236.44,7382.0,228.4211,228.7404,228.3534,228.7404,7382.0
2021-04-28 12:05:00,236.35,237.1,236.23,236.96,12652.0,228.6533,229.3789,228.5372,229.2434,12652.0
2021-04-28 12:10:00,236.91,237.39,236.82,237.23,18284.0,229.1951,229.6594,229.108,229.5047,18284.0
2021-04-28 12:15:00,237.16,237.42,237.07,237.28,8815.0,229.4369,229.6885,229.3499,229.553,8815.0
2021-04-28 12:20:00,237.38,237.41,237.18,237.23,17462.0,229.6498,229.6788,229.4563,229.5047,17462.0
2021-04-28 12:25:00,237.27,237.6,237.19,237.24,11998.0,229.5433,229.8626,229.466,229.5143,11998.0
2021-04-28 12:30:00,237.39,237.76,237.37,237.68,9007.0,229.6594,230.0174,229.6401,229.94,9007.0
2021-04-28 12:35:00,237.65,238.03,237.58,238.02,13158.0,229.911,230.2786,229.8433,230.2689,13158.0
2021-04-28 12:40:00,238.05,238.17,237.9,238.08,8915.0,230.2979,230.414,230.1528,230.327,8915.0
2021-04-28 12:45:00,238.13,238.43,238.04,238.3,12583.0,230.3753,230.6656,230.2883,230.5398,12583.0
2021-04-28 12:50:00,238.37,238.45,237.97,238.42,23332.0,230.6075,230.6849,230.2206,230.6559,23332.0
2021-04-28 12:55:00,238.43,238.66,238.33,238.59,8844.0,230.6656,230.8881,230.5688,230.8204,8844.0
2021-04-28 13:00:00,238.59,238.88,238.54,238.83,16091.0,230.8204,231.1009,230.772,231.0525,16091.0
2021-04-28 13:05:00,238.82,239.01,238.8,238.88,8856.0,231.0429,231.2267,231.0235,231.1009,8856.0
2021-04-28 13:10:00,238.93,238.94,238.61,238.62,7013.0,231.1493,231.159,230.8397,230.8494,7013.0
2021-04-28 13:15:00,238.67,238.67,238.39,238.45,8259.0,230.8978,230.8978,230.6269,230.6849,8259.0
2021-04-28 13:20:00,238.43,238.47,238.22,238.22,18416.0,230.6656,230.7043,230.4624,230.4624,18416.0
2021-04-28 13:25:00,238.23,238.3,238.0,238.07,34331.0,230.4721,230.5398,230.2496,230.3173,34331.0
2021-04-28 13:30:00,238.04,238.65,237.85,238.65,24460.0,230.2883,230.8784,230.1045,230.8784,24460.0
2021-04-28 13:35:00,238.61,238.81,238.13,238.2,17400.0,230.8397,231.0332,230.3753,230.4431,17400.0
2021-04-28 13:40:00,238.26,238.67,238.21,238.63,7500.0,230.5011,230.8978,230.4527,230.8591,7500.0
2021-04-28 13:45:00,238.53,238.55,238.4,238.48,11012.0,230.7623,230.7817,230.6366,230.7139,11012.0
2021-04-28 13:50:00,238.44,238.48,238.33,238.41,6300.0,230.6752,230.7139,230.5688,230.6462,6300.0
2021-04-28 13:55:00,238.38,238.48,238.1,238.38,8824.0,230.6172,230.7139,230.3463,230.6172,8824.0
2021-04-28 14:00:00,238.27,238.4,237.78,237.79,11837.0,230.5108,230.6366,230.0367,230.0464,11837.0
2021-04-28 14:05:00,237.87,237.87,237.61,237.72,14133.0,230.1238,230.1238,229.8723,229.9787,14133.0
2021-04-28 14:10:00,237.72,238.27,237.62,238.23,21595.0,229.9787,230.5108,229.882,230.4721,21595.0
2021-04-28 14:15:00,238.18,238.23,237.9,238.06,12532.0,230.4237,230.4721,230.1528,230.3076,12532.0
2021-04-28 14:20:00,238.01,238.11,237.75,237.95,15857.0,230.2593,230.356,230.0077,230.2012,15857.0
2021-04-28 14:25:00,237.87,237.95,237.75,237.78,24314.0,230.1238,230.2012,230.0077,230.0367,24314.0
2021-04-28 14:30:00,237.79,237.91,237.67,237.72,12839.0,230.0464,230.1625,229.9303,229.9787,12839.0
2021-04-28 14:35:00,237.8,238.31,237.74,238.25,11943.0,230.0561,230.5495,229.998,230.4914,11943.0
2021-04-28 14:40:00,238.25,238.46,238.13,238.41,10202.0,230.4914,230.6946,230.3753,230.6462,10202.0
2021-04-28 14:45:00,238.41,239.08,238.34,238.34,20448.0,230.6462,231.2944,230.5785,230.5785,20448.0
2021-04-28 14:50:00,238.37,238.47,238.17,238.39,9525.0,230.6075,230.7043,230.414,230.6269,9525.0
2021-04-28 14:55:00,238.31,238.36,238.12,238.26,9781.0,230.5495,230.5979,230.3657,230.5011,9781.0
2021-04-28 15:00:00,238.29,238.35,237.64,237.67,16822.0,230.5301,230.5882,229.9013,229.9303,16822.0
2021-04-28 15:05:00,237.67,237.93,237.47,237.84,12040.0,229.9303,230.1819,229.7368,230.0948,12040.0
2021-04-28 15:10:00,237.79,237.96,237.52,237.91,11075.0,230.0464,230.2109,229.7852,230.1625,11075.0
2021-04-28 15:15:00,237.89,238.06,237.77,238.01,11738.0,230.1432,230.3076,230.0271,230.2593,11738.0
2021-04-28 15:20:00,238.0,238.61,237.96,238.27,14165.0,230.2496,230.8397,230.2109,230.5108,14165.0
2021-04-28 15:25:00,238.27,238.85,238.17,238.63,33174.0,230.5108,231.0719,230.414,230.8591,33174.0
2021-04-28 15:30:00,238.62,238.63,238.35,238.43,15506.0,230.8494,230.8591,230.5882,230.6656,15506.0
2021-04-28 15:35:00,238.45,238.82,238.44,238.63,23493.0,230.6849,231.0429,230.6752,230.8591,23493.0
2021-04-28 15:40:00,238.65,238.98,238.65,238.97,23303.0,230.8784,231.1977,230.8784,231.188,23303.0
2021-04-28 15:45:00,238.97,239.08,238.79,238.93,31969.0,231.188,231.2944,231.0139,231.1493,31969.0
2021-04-28 15:50:00,238.98,238.98,238.49,238.57,56517.0,231.1977,231.1977,230.7236,230.801,56517.0
2021-04-28 15:55:00,238.54,238.93,238.33,238.37,136429.0,230.772,231.1493,230.5688,230.6075,136429.0
2021-04-29 09:30:00,238.9,239.61,238.51,239.32,16620.0,231.1203,231.8071,230.743,231.5266,16620.0
2021-04-29 09:35:00,239.49,239.91,238.65,238.65,9708.0,231.6911,232.0974,230.8784,230.8784,9708.0
2021-04-29 09:40:00,238.81,238.96,238.03,238.69,21635.0,231.0332,231.1783,230.2786,230.9171,21635.0
2021-04-29 09:45:00,238.6,238.78,238.35,238.51,26173.0,230.83,231.0042,230.5882,230.743,26173.0
2021-04-29 09:50:00,238.45,239.01,238.4,238.79,6078.0,230.6849,231.2267,230.6366,231.0139,6078.0
2021-04-29 09:55:00,238.68,238.97,238.4,238.4,8412.0,230.9074,231.188,230.6366,230.6366,8412.0
2021-04-29 10:00:00,238.47,238.47,237.64,237.95,14704.0,230.7043,230.7043,229.9013,230.2012,14704.0
2021-04-29 10:05:00,237.95,238.0,237.32,237.46,18409.0,230.2012,230.2496,229.5917,229.7272,18409.0
2021-04-29 10:10:00,237.41,238.02,237.4,237.87,21087.0,229.6788,230.2689,229.6691,230.1238,21087.0
2021-04-29 10:15:00,237.76,238.09,237.61,237.83,10200.0,230.0174,230.3366,229.8723,230.0851,10200.0
2021-04-29 10:20:00,237.83,237.84,237.36,237.41,13251.0,230.0851,230.0948,229.6304,229.6788,13251.0
2021-04-29 10:25:00,237.48,237.68,237.12,237.25,14665.0,229.7465,229.94,229.3982,229.524,14665.0
2021-04-29 10:30:00,237.19,237.51,237.19,237.4,11165.0,229.466,229.7755,229.466,229.6691,11165.0
2021-04-29 10:35:00,237.26,237.26,236.05,236.23,23723.0,229.5337,229.5337,228.3631,228.5372,23723.0
2021-04-29 10:40:00,236.34,236.39,235.79,235.79,14470.0,228.6436,228.692,228.1115,228.1115,14470.0
2021-04-29 10:45:00,235.9,236.97,235.83,236.82,6668.0,228.218,229.2531,228.1502,229.108,6668.0
2021-04-29 10:50:00,236.83,237.13,236.24,236.45,5876.0,229.1177,229.4079,228.5469,228.7501,5876.0
2021-04-29 10:55:00,236.44,236.51,236.04,236.04,3959.0,228.7404,228.8081,228.3534,228.3534,3959.0
2021-04-29 11:00:00,236.01,236.42,235.91,236.32,5494.0,228.3244,228.721,228.2276,228.6243,5494.0
2021-04-29 11:05:00,236.37,237.38,236.32,237.38,5309.0,228.6727,229.6498,228.6243,229.6498,5309.0
2021-04-29 11:10:00,237.37,237.94,237.3,237.87,11336.0,229.6401,230.1915,229.5724,230.1238,11336.0
2021-04-29 11:15:00,237.85,237.99,237.35,237.49,36317.0,230.1045,230.2399,229.6207,229.7562,36317.0
2021-04-29 11:20:00,237.54,238.36,237.34,238.36,30694.0,229.8046,230.5979,229.6111,230.5979,30694.0
2021-04-29 11:25:00,238.3,238.49,238.17,238.42,7450.0,230.5398,230.7236,230.414,230.6559,7450.0
2021-04-29 11:30:00,238.47,238.48,237.46,237.62,16727.0,230.7043,230.7139,229.7272,229.882,16727.0
2021-04-29 11:35:00,237.63,237.63,236.75,236.84,13821.0,229.8916,229.8916,229.0403,229.1274,13821.0
2021-04-29 11:40:00,236.84,236.95,236.42,236.91,9021.0,229.1274,229.2338,228.721,229.1951,9021.0
2021-04-29 11:45:00,236.9,237.14,236.86,237.09,2791.0,229.1854,229.4176,229.1467,229.3692,2791.0
2021-04-29 11:50:00,237.03,237.51,237.03,237.4,4521.0,229.3112,229.7755,229.3112,229.6691,4521.0
2021-04-29 11:55:00,237.45,238.12,237.44,237.95,5037.0,229.7175,230.3657,229.7078,230.2012,5037.0
2021-04-29 12:00:00,237.89,237.99,237.7,237.91,3528.0,230.1432,230.2399,229.9593,230.1625,3528.0
2021-04-29 12:05:00,237.94,237.94,236.84,237.0,17143.0,230.1915,230.1915,229.1274,229.2821,17143.0
2021-04-29 12:10:00,236.98,237.27,236.95,237.27,21802.0,229.2628,229.5433,229.2338,229.5433,21802.0
2021-04-29 12:15:00,237.28,237.58,237.08,237.22,33164.0,229.553,229.8433,229.3595,229.495,33164.0
2021-04-29 12:20:00,237.21,237.32,236.97,236.97,22039.0,229.4853,229.5917,229.2531,229.2531,22039.0
2021-04-29 12:25:00,237.01,237.22,236.75,237.1,15983.0,229.2918,229.495,229.0403,229.3789,15983.0
2021-04-29 12:30:00,237.11,237.32,237.01,237.32,7337.0,229.3886,229.5917,229.2918,229.5917,7337.0
2021-04-29 12:35:00,237.33,237.41,237.19,237.37,11023.0,229.6014,229.6788,229.466,229.6401,11023.0
2021-04-29 12:40:00,237.3,237.36,237.0,237.0,8348.0,229.5724,229.6304,229.2821,229.2821,8348.0
2021-04-29 12:45:00,237.0,237.15,236.89,237.15,2457.0,229.2821,229.4273,229.1757,229.4273,2457.0
2021-04-29 12:50:00,237.1,237.26,237.02,237.1,8576.0,229.3789,229.5337,229.3015,229.3789,8576.0
2021-04-29 12:55:00,237.06,237.44,237.06,237.35,7331.0,229.3402,229.7078,229.3402,229.6207,7331.0
2021-04-29 13:00:00,237.38,238.07,237.28,237.92,9254.0,229.6498,230.3173,229.553,230.1722,9254.0
2021-04-29 13:05:00,237.91,237.97,237.63,237.81,6803.0,230.1625,230.2206,229.8916,230.0658,6803.0
2021-04-29 13:10:00,237.81,238.18,237.8,238.09,14626.0,230.0658,230.4237,230.0561,230.3366,14626.0
2021-04-29 13:15:00,238.13,238.48,237.94,238.41,9915.0,230.3753,230.7139,230.1915,230.6462,9915.0
2021-04-29 13:20:00,238.36,238.53,238.26,238.5,5984.0,230.5979,230.7623,230.5011,230.7333,5984.0
2021-04-29 13:25:00,238.62,238.81,238.51,238.6,7023.0,230.8494,231.0332,230.743,230.83,7023.0
2021-04-29 13:30:00,238.66,238.66,238.37,238.41,7264.0,230.8881,230.8881,230.6075,230.6462,7264.0
2021-04-29 13:35:00,238.43,238.69,238.12,238.58,13093.0,230.6656,230.9171,230.3657,230.8107,13093.0
2021-04-29 13:40:00,238.57,238.86,238.45,238.82,5023.0,230.801,231.0816,230.6849,231.0429,5023.0
2021-04-29 13:45:00,238.76,239.28,238.75,239.19,11196.0,230.9848,231.4879,230.9752,231.4008,11196.0
2021-04-29 13:50:00,239.14,239.22,238.73,239.17,4988.0,231.3525,231.4298,230.9558,231.3815,4988.0
2021-04-29 13:55:00,239.25,239.25,238.74,238.9,7595.0,231.4589,231.4589,230.9655,231.1203,7595.0
2021-04-29 14:00:00,238.99,239.07,238.77,238.9,13589.0,231.2073,231.2847,230.9945,231.1203,13589.0
2021-04-29 14:05:00,238.82,239.22,238.68,239.18,14033.0,231.0429,231.4298,230.9074,231.3912,14033.0
2021-04-29 14:10:00,239.23,239.32,239.02,239.15,9664.0,231.4395,231.5266,231.2364,231.3621,9664.0
2021-04-29 14:15:00,239.14,239.3,238.83,238.84,9182.0,231.3525,231.5072,231.0525,231.0622,9182.0
2021-04-29 14:20:00,238.82,239.24,238.82,239.12,6341.0,231.0429,231.4492,231.0429,231.3331,6341.0
2021-04-29 14:25:00,239.06,239.15,238.87,239.08,6431.0,231.2751,231.3621,231.0912,231.2944,6431.0
2021-04-29 14:30:00,239.06,239.42,238.81,239.34,9812.0,231.2751,231.6233,231.0332,231.5459,9812.0
2021-04-29 14:35:00,239.33,239.33,239.08,239.27,7298.0,231.5363,231.5363,231.2944,231.4782,7298.0
2021-04-29 14:40:00,239.3,239.67,239.23,239.44,9897.0,231.5072,231.8652,231.4395,231.6427,9897.0
2021-04-29 14:45:00,239.56,239.76,239.26,239.26,13172.0,231.7588,231.9523,231.4685,231.4685,13172.0
2021-04-29 14:50:00,239.28,239.3,238.92,239.16,7009.0,231.4879,231.5072,231.1396,231.3718,7009.0
2021-04-29 14:55:00,239.08,239.34,238.89,239.28,18883.0,231.2944,231.5459,231.1106,231.4879,18883.0
2021-04-29 15:00:00,239.31,239.5,239.29,239.36,8529.0,231.5169,231.7007,231.4976,231.5653,8529.0
2021-04-29 15:05:00,239.34,239.47,239.19,239.19,12157.0,231.5459,231.6717,231.4008,231.4008,12157.0
2021-04-29 15:10:00,239.22,239.43,239.12,239.4,7309.0,231.4298,231.633,231.3331,231.604,7309.0
2021-04-29 15:15:00,239.39,239.67,239.29,239.52,13727.0,231.5943,231.8652,231.4976,231.7201,13727.0
2021-04-29 15:20:00,239.51,239.56,239.1,239.2,10721.0,231.7104,231.7588,231.3138,231.4105,10721.0
2021-04-29 15:25:00,239.23,239.23,238.96,239.0,10091.0,231.4395,231.4395,231.1783,231.217,10091.0
2021-04-29 15:30:00,239.03,239.41,238.98,239.4,13598.0,231.246,231.6137,231.1977,231.604,13598.0
2021-04-29 15:35:00,239.34,239.46,239.11,239.19,13946.0,231.5459,231.662,231.3234,231.4008,13946.0
2021-04-29 15:40:00,239.19,239.7,239.16,239.65,17748.0,231.4008,231.8942,231.3718,231.8458,17748.0
2021-04-29 15:45:00,239.66,240.03,239.61,239.63,45904.0,231.8555,232.2135,231.8071,231.8265,45904.0
2021-04-29 15:50:00,239.68,239.83,239.34,239.52,54937.0,231.8749,232.02,231.5459,231.7201,54937.0
2021-04-29 15:55:00,239.45,239.98,239.36,239.36,87489.0,231.6524,232.1651,231.5653,231.5653,87489.0
2021-04-30 09:30:00,240.08,250.0,240.05,249.76,88573.0,232.7329,242.3494,232.7039,242.1167,88573.0
2021-04-30 09:35:00,250.12,251.56,247.08,249.57,81380.0,242.4657,243.8616,239.5187,241.9325,81380.0
2021-04-30 09:40:00,248.73,250.41,248.25,249.77,51822.0,241.1182,242.7468,240.6529,242.1264,51822.0
2021-04-30 09:45:00,249.95,250.5,249.07,249.49,32909.0,242.3009,242.8341,241.4478,241.855,32909.0
2021-04-30 09:50:00,249.49,251.33,249.01,250.41,66921.0,241.855,243.6387,241.3897,242.7468,66921.0
2021-04-30 09:55:00,250.32,250.51,248.02,249.08,22945.0,242.6596,242.8438,240.43,241.4575,22945.0
2021-04-30 10:00:00,249.08,249.91,248.72,249.91,32774.0,241.4575,242.2621,241.1085,242.2621,32774.0
2021-04-30 10:05:00,249.97,250.69,249.52,250.4,41558.0,242.3203,243.0182,241.8841,242.7371,41558.0
2021-04-30 10:10:00,250.4,251.26,250.4,250.79,19994.0,242.7371,243.5708,242.7371,243.1152,19994.0
2021-04-30 10:15:00,250.79,250.79,249.61,250.18,21386.0,243.1152,243.1152,241.9713,242.5239,21386.0
2021-04-30 10:20:00,250.03,251.48,249.93,251.48,25919.0,242.3784,243.7841,242.2815,243.7841,25919.0
2021-04-30 10:25:00,251.52,252.43,251.41,252.14,48084.0,243.8228,244.705,243.7162,244.4239,48084.0
2021-04-30 10:30:00,252.19,252.19,250.61,250.82,25729.0,244.4723,244.4723,242.9407,243.1443,25729.0
2021-04-30 10:35:00,250.82,251.98,250.43,251.56,22662.0,243.1443,244.2688,242.7662,243.8616,22662.0
2021-04-30 10:40:00,251.48,252.78,251.41,251.65,29475.0,243.7841,245.0443,243.7162,243.9489,29475.0
2021-04-30 10:45:00,251.48,252.34,250.81,252.08,26477.0,243.7841,244.6178,243.1346,244.3657,26477.0
2021-04-30 10:50:00,252.06,252.96,251.75,252.79,26159.0,244.3463,245.2188,244.0458,245.054,26159.0
2021-04-30 10:55:00,252.84,252.84,250.95,251.15,21574.0,245.1025,245.1025,243.2703,243.4642,21574.0
2021-04-30 11:00:00,251.11,252.29,250.87,252.09,28910.0,243.4254,244.5693,243.1927,244.3754,28910.0
2021-04-30 11:05:00,252.21,252.74,251.76,252.57,28353.0,244.4917,245.0055,244.0555,244.8407,28353.0
2021-04-30 11:10:00,252.59,254.35,252.49,253.82,38328.0,244.8601,246.5662,244.7632,246.0525,38328.0
2021-04-30 11:15:00,253.63,253.71,252.4,253.59,33351.0,245.8683,245.9458,244.6759,245.8295,33351.0
2021-04-30 11:20:00,253.5,254.84,253.45,253.64,66828.0,245.7423,247.0412,245.6938,245.878,66828.0
2021-04-30 11:25:00,253.69,253.87,253.03,253.08,38183.0,245.9264,246.1009,245.2866,245.3351,38183.0
2021-04-30 11:30:00,253.1,253.72,252.48,253.5,65416.0,245.3545,245.9555,244.7535,245.7423,65416.0
2021-04-30 11:35:00,253.45,253.55,252.74,253.05,27769.0,245.6938,245.7907,245.0055,245.306,27769.0
2021-04-30 11:40:00,252.96,254.0,252.7,253.39,37557.0,245.2188,246.227,244.9667,245.6356,37557.0
2021-04-30 11:45:00,253.49,254.73,253.16,253.95,42473.0,245.7326,246.9346,245.4127,246.1785,42473.0
2021-04-30 11:50:00,253.93,253.93,252.97,253.05,30576.0,246.1591,246.1591,245.2285,245.306,30576.0
2021-04-30 11:55:00,252.97,253.39,252.45,252.51,27163.0,245.2285,245.6356,244.7244,244.7826,27163.0
2021-04-30 12:00:00,252.47,253.38,252.28,253.14,25467.0,244.7438,245.6259,244.5596,245.3933,25467.0
2021-04-30 12:05:00,253.11,253.89,252.95,253.81,20962.0,245.3642,246.1203,245.2091,246.0428,20962.0
2021-04-30 12:10:00,253.88,253.88,253.12,253.2,22787.0,246.1106,246.1106,245.3739,245.4514,22787.0
2021-04-30 12:15:00,253.23,253.64,253.07,253.24,29595.0,245.4805,245.878,245.3254,245.4902,29595.0
2021-04-30 12:20:00,253.21,253.25,252.75,253.25,24170.0,245.4611,245.4999,245.0152,245.4999,24170.0
2021-04-30 12:25:00,253.21,253.53,252.9,253.15,13456.0,245.4611,245.7713,245.1606,245.403,13456.0
2021-04-30 12:30:00,253.08,253.54,253.07,253.41,8399.0,245.3351,245.781,245.3254,245.655,8399.0
2021-04-30 12:35:00,253.29,253.38,252.95,252.95,12396.0,245.5387,245.6259,245.2091,245.2091,12396.0
2021-04-30 12:40:00,253.0,253.13,252.46,252.51,43565.0,245.2576,245.3836,244.7341,244.7826,43565.0
2021-04-30 12:45:00,252.51,252.51,251.7,252.16,23562.0,244.7826,244.7826,243.9973,244.4433,23562.0
2021-04-30 12:50:00,252.04,252.04,251.57,251.75,27492.0,244.3269,244.3269,243.8713,244.0458,27492.0
2021-04-30 12:55:00,251.8,251.88,251.65,251.73,10653.0,244.0943,244.1718,243.9489,244.0264,10653.0
2021-04-30 13:00:00,251.68,251.9,251.45,251.85,15860.0,243.978,244.1912,243.755,244.1428,15860.0
2021-04-30 13:05:00,251.94,252.5,251.91,252.13,10111.0,244.23,244.7729,244.2009,244.4142,10111.0
2021-04-30 13:10:00,252.05,252.23,251.76,252.2,9571.0,244.3366,244.5111,244.0555,244.482,9571.0
2021-04-30 13:15:00,252.18,252.71,252.03,252.03,21522.0,244.4627,244.9764,244.3172,244.3172,21522.0
2021-04-30 13:20:00,251.97,252.32,251.83,251.97,27165.0,244.2591,244.5984,244.1234,244.2591,27165.0
2021-04-30 13:25:00,252.13,252.5,252.0,252.3,20653.0,244.4142,244.7729,244.2882,244.579,20653.0
2021-04-30 13:30:00,252.42,252.63,252.16,252.16,24170.0,244.6953,244.8989,244.4433,244.4433,24170.0
2021-04-30 13:35:00,252.23,252.4,252.06,252.24,7163.0,244.5111,244.6759,244.3463,244.5208,7163.0
2021-04-30 13:40:00,252.2,252.5,252.17,252.5,22268.0,244.482,244.7729,244.453,244.7729,22268.0
2021-04-30 13:45:00,252.49,252.78,252.12,252.52,36154.0,244.7632,245.0443,244.4045,244.7922,36154.0
2021-04-30 13:50:00,252.54,253.07,252.43,252.77,10543.0,244.8116,245.3254,244.705,245.0346,10543.0
2021-04-30 13:55:00,252.75,252.91,252.23,252.43,7212.0,245.0152,245.1703,244.5111,244.705,7212.0
2021-04-30 14:00:00,252.37,252.97,252.07,252.95,14569.0,244.6468,245.2285,244.356,245.2091,14569.0
2021-04-30 14:05:00,253.0,253.13,252.48,252.58,26034.0,245.2576,245.3836,244.7535,244.8504,26034.0
2021-04-30 14:10:00,252.48,252.59,252.2,252.5,14746.0,244.7535,244.8601,244.482,244.7729,14746.0
2021-04-30 14:15:00,252.48,252.66,252.28,252.43,16924.0,244.7535,244.928,244.5596,244.705,16924.0
2021-04-30 14:20:00,252.37,252.6,252.12,252.24,12681.0,244.6468,244.8698,244.4045,244.5208,12681.0
2021-04-30 14:25:00,252.25,252.75,252.18,252.62,13203.0,244.5305,245.0152,244.4627,244.8892,13203.0
2021-04-30 14:30:00,252.62,252.67,252.36,252.49,32392.0,244.8892,244.9377,244.6371,244.7632,32392.0
2021-04-30 14:35:00,252.51,252.63,252.31,252.47,16669.0,244.7826,244.8989,244.5887,244.7438,16669.0
2021-04-30 14:40:00,252.47,252.86,252.37,252.61,12256.0,244.7438,245.1218,244.6468,244.8795,12256.0
2021-04-30 14:45:00,252.53,252.9,252.44,252.68,10193.0,244.8019,245.1606,244.7147,244.9474,10193.0
2021-04-30 14:50:00,252.69,252.86,252.41,252.51,8159.0,244.957,245.1218,244.6856,244.7826,8159.0
2021-04-30 14:55:00,252.47,252.6,251.72,251.88,13318.0,244.7438,244.8698,244.0167,244.1718,13318.0
2021-04-30 15:00:00,251.84,252.21,251.78,251.87,13553.0,244.1331,244.4917,244.0749,244.1621,13553.0
2021-04-30 15:05:00,251.96,252.15,251.51,251.87,14552.0,244.2494,244.4336,243.8132,244.1621,14552.0
2021-04-30 15:10:00,251.89,252.5,251.7,251.71,29416.0,244.1815,244.7729,243.9973,244.007,29416.0
2021-04-30 15:15:00,251.61,251.96,251.57,251.78,21951.0,243.9101,244.2494,243.8713,244.0749,21951.0
2021-04-30 15:20:00,251.83,251.85,251.46,251.8,13238.0,244.1234,244.1428,243.7647,244.0943,13238.0
2021-04-30 15:25:00,251.85,251.93,251.45,251.53,18050.0,244.1428,244.2203,243.755,243.8325,18050.0
2021-04-30 15:30:00,251.45,251.69,251.24,251.39,20449.0,243.755,243.9876,243.5514,243.6968,20449.0
2021-04-30 15:35:00,251.37,251.6,251.26,251.5,21266.0,243.6774,243.9004,243.5708,243.8035,21266.0
2021-04-30 15:40:00,251.55,251.55,251.17,251.3,45512.0,243.8519,243.8519,243.4836,243.6096,45512.0
2021-04-30 15:45:00,251.23,251.82,251.06,251.79,39377.0,243.5417,244.1137,243.3769,244.0846,39377.0
2021-04-30 15:50:00,252.0,252.33,251.51,251.61,64852.0,244.2882,244.6081,243.8132,243.9101,64852.0
2021-04-30 15:55:00,251.55,251.8,251.16,251.46,132863.0,243.8519,244.0943,243.4739,243.7647,132863.0
2021-05-03 09:30:00,251.47,252.71,250.76,252.33,45418.0,243.7744,244.9764,243.0861,244.6081,45418.0
2021-05-03 09:35:00,252.33,252.55,251.93,252.47,18660.0,244.6081,244.8213,244.2203,244.7438,18660.0
2021-05-03 09:40:00,252.44,252.46,251.01,251.1,16477.0,244.7147,244.7341,243.3285,243.4157,16477.0
2021-05-03 09:45:00,251.03,251.08,250.31,250.65,26237.0,243.3478,243.3963,242.6499,242.9795,26237.0
2021-05-03 09:50:00,250.83,250.93,249.74,249.84,10436.0,243.154,243.2509,242.0973,242.1943,10436.0
2021-05-03 09:55:00,249.84,250.66,249.19,250.66,38663.0,242.1943,242.9892,241.5642,242.9892,38663.0
2021-05-03 10:00:00,250.66,250.94,250.2,250.8,18570.0,242.9892,243.2606,242.5432,243.1249,18570.0
2021-05-03 10:05:00,250.71,250.92,250.43,250.66,13532.0,243.0376,243.2412,242.7662,242.9892,13532.0
2021-05-03 10:10:00,250.67,251.6,250.67,251.47,24586.0,242.9989,243.9004,242.9989,243.7744,24586.0
2021-05-03 10:15:00,251.5,252.15,251.5,251.91,6146.0,243.8035,244.4336,243.8035,244.2009,6146.0
2021-05-03 10:20:00,251.84,252.19,251.78,251.89,7784.0,244.1331,244.4723,244.0749,244.1815,7784.0
2021-05-03 10:25:00,251.98,252.5,251.91,252.27,14280.0,244.2688,244.7729,244.2009,244.5499,14280.0
2021-05-03 10:30:00,252.34,253.11,252.2,252.89,21007.0,244.6178,245.3642,244.482,245.1509,21007.0
2021-05-03 10:35:00,252.94,252.98,252.1,252.34,8831.0,245.1994,245.2382,244.3851,244.6178,8831.0
2021-05-03 10:40:00,252.4,252.68,252.26,252.35,3818.0,244.6759,244.9474,244.5402,244.6274,3818.0
2021-05-03 10:45:00,252.25,252.84,252.25,252.68,10265.0,244.5305,245.1025,244.5305,244.9474,10265.0
2021-05-03 10:50:00,252.67,252.7,252.17,252.59,11298.0,244.9377,244.9667,244.453,244.8601,11298.0
2021-05-03 10:55:00,252.82,252.82,252.47,252.71,6314.0,245.0831,245.0831,244.7438,244.9764,6314.0
2021-05-03 11:00:00,252.62,252.75,252.11,252.24,11234.0,244.8892,245.0152,244.3948,244.5208,11234.0
2021-05-03 11:05:00,252.35,252.53,252.0,252.13,11270.0,244.6274,244.8019,244.2882,244.4142,11270.0
2021-05-03 11:10:00,252.13,253.35,252.13,252.79,14394.0,244.4142,245.5968,244.4142,245.054,14394.0
2021-05-03 11:15:00,252.82,253.13,252.7,252.78,7273.0,245.0831,245.3836,244.9667,245.0443,7273.0
2021-05-03 11:20:00,252.86,252.93,252.31,252.32,7987.0,245.1218,245.1897,244.5887,244.5984,7987.0
2021-05-03 11:25:00,252.25,252.36,252.14,252.17,10222.0,244.5305,244.6371,244.4239,244.453,10222.0
2021-05-03 11:30:00,252.16,252.53,252.0,252.53,7578.0,244.4433,244.8019,244.2882,244.8019,7578.0
2021-05-03 11:35:00,252.64,252.86,252.55,252.7,6822.0,244.9086,245.1218,244.8213,244.9667,6822.0
2021-05-03 11:40:00,252.7,252.91,252.57,252.84,8568.0,244.9667,245.1703,244.8407,245.1025,8568.0
2021-05-03 11:45:00,252.93,253.51,252.86,253.32,14921.0,245.1897,245.752,245.1218,245.5678,14921.0
2021-05-03 11:50:00,253.26,253.53,253.12,253.37,7442.0,245.5096,245.7713,245.3739,245.6162,7442.0
2021-05-03 11:55:00,253.4,253.86,253.4,253.64,10231.0,245.6453,246.0912,245.6453,245.878,10231.0
2021-05-03 12:00:00,253.68,253.79,253.61,253.66,7581.0,245.9167,246.0234,245.8489,245.8974,7581.0
2021-05-03 12:05:00,253.64,253.73,253.14,253.39,16272.0,245.878,245.9652,245.3933,245.6356,16272.0
2021-05-03 12:10:00,253.46,253.58,253.29,253.29,8833.0,245.7035,245.8198,245.5387,245.5387,8833.0
2021-05-03 12:15:00,253.29,253.37,252.0,252.17,9162.0,245.5387,245.6162,244.2882,244.453,9162.0
2021-05-03 12:20:00,252.15,252.4,251.85,251.89,6426.0,244.4336,244.6759,244.1428,244.1815,6426.0
2021-05-03 12:25:00,251.84,252.28,251.8,252.08,7228.0,244.1331,244.5596,244.0943,244.3657,7228.0
2021-05-03 12:30:00,252.12,252.77,252.12,252.77,14694.0,244.4045,245.0346,244.4045,245.0346,14694.0
2021-05-03 12:35:00,252.75,252.75,252.2,252.21,8414.0,245.0152,245.0152,244.482,244.4917,8414.0
2021-05-03 12:40:00,252.23,252.36,252.22,252.34,3834.0,244.5111,244.6371,244.5014,244.6178,3834.0
2021-05-03 12:45:00,252.41,252.42,252.16,252.24,8820.0,244.6856,244.6953,244.4433,244.5208,8820.0
2021-05-03 12:50:00,252.23,252.75,252.22,252.58,13310.0,244.5111,245.0152,244.5014,244.8504,13310.0
2021-05-03 12:55:00,252.54,252.59,252.48,252.57,6557.0,244.8116,244.8601,244.7535,244.8407,6557.0
2021-05-03 13:00:00,252.58,252.69,252.49,252.65,6327.0,244.8504,244.957,244.7632,244.9183,6327.0
2021-05-03 13:05:00,252.6,252.8,252.36,252.66,10519.0,244.8698,245.0637,244.6371,244.928,10519.0
2021-05-03 13:10:00,252.66,252.83,252.57,252.68,7220.0,244.928,245.0928,244.8407,244.9474,7220.0
2021-05-03 13:15:00,252.66,252.87,252.5,252.5,8188.0,244.928,245.1315,244.7729,244.7729,8188.0
2021-05-03 13:20:00,252.5,252.58,252.47,252.5,13969.0,244.7729,244.8504,244.7438,244.7729,13969.0
2021-05-03 13:25:00,252.51,252.59,252.46,252.5,10902.0,244.7826,244.8601,244.7341,244.7729,10902.0
2021-05-03 13:30:00,252.5,252.62,252.48,252.56,8024.0,244.7729,244.8892,244.7535,244.831,8024.0
2021-05-03 13:35:00,252.53,252.62,252.5,252.55,7273.0,244.8019,244.8892,244.7729,244.8213,7273.0
2021-05-03 13:40:00,252.53,252.91,252.48,252.73,6747.0,244.8019,245.1703,244.7535,244.9958,6747.0
2021-05-03 13:45:00,252.76,252.76,252.55,252.55,5571.0,245.0249,245.0249,244.8213,244.8213,5571.0
2021-05-03 13:50:00,252.56,252.7,252.55,252.63,4013.0,244.831,244.9667,244.8213,244.8989,4013.0
2021-05-03 13:55:00,252.67,252.68,252.54,252.54,5791.0,244.9377,244.9474,244.8116,244.8116,5791.0
2021-05-03 14:00:00,252.55,252.57,252.46,252.53,10851.0,244.8213,244.8407,244.7341,244.8019,10851.0
2021-05-03 14:05:00,252.57,252.61,252.49,252.55,6565.0,244.8407,244.8795,244.7632,244.8213,6565.0
2021-05-03 14:10:00,252.53,252.62,252.49,252.53,12037.0,244.8019,244.8892,244.7632,244.8019,12037.0
2021-05-03 14:15:00,252.55,252.64,252.48,252.6,13203.0,244.8213,244.9086,244.7535,244.8698,13203.0
2021-05-03 14:20:00,252.59,252.68,252.5,252.68,8405.0,244.8601,244.9474,244.7729,244.9474,8405.0
2021-05-03 14:25:00,252.79,252.94,252.7,252.94,8319.0,245.054,245.1994,244.9667,245.1994,8319.0
2021-05-03 14:30:00,252.97,253.21,252.97,253.13,9568.0,245.2285,245.4611,245.2285,245.3836,9568.0
2021-05-03 14:35:00,253.03,253.03,252.76,252.92,5564.0,245.2866,245.2866,245.0249,245.18,5564.0
2021-05-03 14:40:00,252.9,252.96,252.78,252.88,5232.0,245.1606,245.2188,245.0443,245.1412,5232.0
2021-05-03 14:45:00,252.9,252.94,252.57,252.62,7027.0,245.1606,245.1994,244.8407,244.8892,7027.0
2021-05-03 14:50:00,252.59,252.78,252.5,252.52,5388.0,244.8601,245.0443,244.7729,244.7922,5388.0
2021-05-03 14:55:00,252.58,252.83,252.54,252.66,7159.0,244.8504,245.0928,244.8116,244.928,7159.0
2021-05-03 15:00:00,252.63,252.75,252.63,252.67,8587.0,244.8989,245.0152,244.8989,244.9377,8587.0
2021-05-03 15:05:00,252.65,252.74,252.44,252.49,12382.0,244.9183,245.0055,244.7147,244.7632,12382.0
2021-05-03 15:10:00,252.49,252.53,251.85,252.04,14260.0,244.7632,244.8019,244.1428,244.3269,14260.0
2021-05-03 15:15:00,252.07,252.21,251.97,252.14,28359.0,244.356,244.4917,244.2591,244.4239,28359.0
2021-05-03 15:20:00,252.11,252.51,252.07,252.51,13941.0,244.3948,244.7826,244.356,244.7826,13941.0
2021-05-03 15:25:00,252.51,252.51,252.4,252.46,11349.0,244.7826,244.7826,244.6759,244.7341,11349.0
2021-05-03 15:30:00,252.47,252.47,251.89,252.16,20412.0,244.7438,244.7438,244.1815,244.4433,20412.0
2021-05-03 15:35:00,252.19,252.35,252.15,252.3,9917.0,244.4723,244.6274,244.4336,244.579,9917.0
2021-05-03 15:40:00,252.3,252.62,252.29,252.62,22832.0,244.579,244.8892,244.5693,244.8892,22832.0
2021-05-03 15:45:00,252.56,252.61,252.44,252.61,24349.0,244.831,244.8795,244.7147,244.8795,24349.0
2021-05-03 15:50:00,252.63,252.7,252.33,252.4,31040.0,244.8989,244.9667,244.6081,244.6759,31040.0
2021-05-03 15:55:00,252.31,252.56,252.13,252.46,90422.0,244.5887,244.831,244.4142,244.7341,90422.0
2021-05-04 09:30:00,252.33,253.67,251.44,252.62,20218.0,244.6081,245.9071,243.7453,244.8892,20218.0
2021-05-04 09:35:00,252.97,253.46,252.6,252.94,10022.0,245.2285,245.7035,244.8698,245.1994,10022.0
2021-05-04 09:40:00,252.84,253.55,252.31,253.02,31748.0,245.1025,245.7907,244.5887,245.2769,31748.0
2021-05-04 09:45:00,253.21,254.19,253.14,253.68,31948.0,245.4611,246.4111,245.3933,245.9167,31948.0
2021-05-04 09:50:00,253.36,253.36,252.53,252.71,15458.0,245.6065,245.6065,244.8019,244.9764,15458.0
2021-05-04 09:55:00,252.58,252.97,252.55,252.58,10362.0,244.8504,245.2285,244.8213,244.8504,10362.0
2021-05-04 10:00:00,252.55,253.09,252.32,252.75,66711.0,244.8213,245.3448,244.5984,245.0152,66711.0
2021-05-04 10:05:00,252.7,254.0,252.7,253.84,8630.0,244.9667,246.227,244.9667,246.0719,8630.0
2021-05-04 10:10:00,253.75,253.75,253.2,253.57,4004.0,245.9846,245.9846,245.4514,245.8101,4004.0
2021-05-04 10:15:00,253.47,253.47,252.81,253.09,26900.0,245.7132,245.7132,245.0734,245.3448,26900.0
2021-05-04 10:20:00,253.23,253.94,253.04,253.72,17762.0,245.4805,246.1688,245.2963,245.9555,17762.0
2021-05-04 10:25:00,253.73,254.06,253.46,253.59,39890.0,245.9652,246.2851,245.7035,245.8295,39890.0
2021-05-04 10:30:00,253.66,253.66,252.73,252.89,4954.0,245.8974,245.8974,244.9958,245.1509,4954.0
2021-05-04 10:35:00,253.04,253.2,252.5,252.89,8738.0,245.2963,245.4514,244.7729,245.1509,8738.0
2021-05-04 10:40:00,252.89,252.93,252.55,252.73,4008.0,245.1509,245.1897,244.8213,244.9958,4008.0
2021-05-04 10:45:00,252.69,253.32,252.67,253.32,5450.0,244.957,245.5678,244.9377,245.5678,5450.0
2021-05-04 10:50:00,253.25,253.51,253.14,253.48,4285.0,245.4999,245.752,245.3933,245.7229,4285.0
2021-05-04 10:55:00,253.51,253.62,253.35,253.4,4922.0,245.752,245.8586,245.5968,245.6453,4922.0
2021-05-04 11:00:00,253.45,253.92,253.45,253.91,11690.0,245.6938,246.1494,245.6938,246.1397,11690.0
2021-05-04 11:05:00,253.9,253.93,253.48,253.88,4777.0,246.13,246.1591,245.7229,246.1106,4777.0
2021-05-04 11:10:00,253.84,253.84,252.65,252.68,6231.0,246.0719,246.0719,244.9183,244.9474,6231.0
2021-05-04 11:15:00,252.45,252.52,252.21,252.27,8347.0,244.7244,244.7922,244.4917,244.5499,8347.0
2021-05-04 11:20:00,252.17,252.6,252.15,252.35,7309.0,244.453,244.8698,244.4336,244.6274,7309.0
2021-05-04 11:25:00,252.29,252.81,252.28,252.81,7266.0,244.5693,245.0734,244.5596,245.0734,7266.0
2021-05-04 11:30:00,252.8,253.29,252.58,253.27,20222.0,245.0637,245.5387,244.8504,245.5193,20222.0
2021-05-04 11:35:00,253.16,253.58,253.16,253.42,3161.0,245.4127,245.8198,245.4127,245.6647,3161.0
2021-05-04 11:40:00,253.25,253.25,252.88,252.92,5138.0,245.4999,245.4999,245.1412,245.18,5138.0
2021-05-04 11:45:00,252.95,253.05,252.7,252.74,5824.0,245.2091,245.306,244.9667,245.0055,5824.0
2021-05-04 11:50:00,252.64,252.7,252.25,252.25,6264.0,244.9086,244.9667,244.5305,244.5305,6264.0
2021-05-04 11:55:00,252.17,252.27,252.07,252.17,4789.0,244.453,244.5499,244.356,244.453,4789.0
2021-05-04 12:00:00,252.14,252.34,252.14,252.32,2882.0,244.4239,244.6178,244.4239,244.5984,2882.0
2021-05-04 12:05:00,252.24,252.52,252.2,252.34,8130.0,244.5208,244.7922,244.482,244.6178,8130.0
2021-05-04 12:10:00,252.29,252.62,252.19,252.62,2800.0,244.5693,244.8892,244.4723,244.8892,2800.0
2021-05-04 12:15:00,252.68,252.68,252.45,252.68,2943.0,244.9474,244.9474,244.7244,244.9474,2943.0
2021-05-04 12:20:00,252.7,252.78,252.6,252.68,3000.0,244.9667,245.0443,244.8698,244.9474,3000.0
2021-05-04 12:25:00,252.59,252.75,252.59,252.65,2725.0,244.8601,245.0152,244.8601,244.9183,2725.0
2021-05-04 12:30:00,252.67,252.7,252.44,252.66,4026.0,244.9377,244.9667,244.7147,244.928,4026.0
2021-05-04 12:35:00,252.7,252.99,252.68,252.99,6434.0,244.9667,245.2479,244.9474,245.2479,6434.0
2021-05-04 12:40:00,253.1,253.12,252.73,252.94,4488.0,245.3545,245.3739,244.9958,245.1994,4488.0
2021-05-04 12:45:00,252.93,253.1,252.82,253.07,2842.0,245.1897,245.3545,245.0831,245.3254,2842.0
2021-05-04 12:50:00,253.09,253.26,253.01,253.26,4651.0,245.3448,245.5096,245.2673,245.5096,4651.0
2021-05-04 12:55:00,253.29,253.42,253.25,253.38,6626.0,245.5387,245.6647,245.4999,245.6259,6626.0
2021-05-04 13:00:00,253.45,253.64,253.27,253.59,5028.0,245.6938,245.878,245.5193,245.8295,5028.0
2021-05-04 13:05:00,253.54,253.59,253.21,253.21,4580.0,245.781,245.8295,245.4611,245.4611,4580.0
2021-05-04 13:10:00,253.27,253.39,253.17,253.39,4221.0,245.5193,245.6356,245.4224,245.6356,4221.0
2021-05-04 13:15:00,253.45,253.45,253.19,253.4,9068.0,245.6938,245.6938,245.4417,245.6453,9068.0
2021-05-04 13:20:00,253.4,253.65,253.39,253.6,2681.0,245.6453,245.8877,245.6356,245.8392,2681.0
2021-05-04 13:25:00,253.6,253.84,253.6,253.83,4417.0,245.8392,246.0719,245.8392,246.0622,4417.0
2021-05-04 13:30:00,253.73,253.73,253.41,253.57,4525.0,245.9652,245.9652,245.655,245.8101,4525.0
2021-05-04 13:35:00,253.51,253.58,253.36,253.36,3230.0,245.752,245.8198,245.6065,245.6065,3230.0
2021-05-04 13:40:00,253.21,253.26,253.01,253.1,4015.0,245.4611,245.5096,245.2673,245.3545,4015.0
2021-05-04 13:45:00,253.12,253.2,252.98,253.16,4916.0,245.3739,245.4514,245.2382,245.4127,4916.0
2021-05-04 13:50:00,253.04,253.04,252.83,252.84,2198.0,245.2963,245.2963,245.0928,245.1025,2198.0
2021-05-04 13:55:00,252.77,253.04,252.73,253.03,5183.0,245.0346,245.2963,244.9958,245.2866,5183.0
2021-05-04 14:00:00,252.77,252.78,252.47,252.63,2743.0,245.0346,245.0443,244.7438,244.8989,2743.0
2021-05-04 14:05:00,252.71,252.98,252.64,252.98,5513.0,244.9764,245.2382,244.9086,245.2382,5513.0
2021-05-04 14:10:00,252.93,253.01,252.81,252.94,4046.0,245.1897,245.2673,245.0734,245.1994,4046.0
2021-05-04 14:15:00,252.93,253.01,252.77,252.92,3900.0,245.1897,245.2673,245.0346,245.18,3900.0
2021-05-04 14:20:00,252.99,253.01,252.65,252.99,11194.0,245.2479,245.2673,244.9183,245.2479,11194.0
2021-05-04 14:25:00,252.98,253.22,252.89,253.22,9955.0,245.2382,245.4708,245.1509,245.4708,9955.0
2021-05-04 14:30:00,253.07,253.11,252.92,253.05,4951.0,245.3254,245.3642,245.18,245.306,4951.0
2021-05-04 14:35:00,253.06,253.35,253.01,253.34,6034.0,245.3157,245.5968,245.2673,245.5872,6034.0
2021-05-04 14:40:00,253.34,253.61,253.21,253.61,6317.0,245.5872,245.8489,245.4611,245.8489,6317.0
2021-05-04 14:45:00,253.66,253.74,253.49,253.64,9749.0,245.8974,245.9749,245.7326,245.878,9749.0
2021-05-04 14:50:00,253.6,253.69,253.5,253.5,7565.0,245.8392,245.9264,245.7423,245.7423,7565.0
2021-05-04 14:55:00,253.5,253.62,253.43,253.56,8676.0,245.7423,245.8586,245.6744,245.8004,8676.0
2021-05-04 15:00:00,253.55,253.65,253.47,253.51,4907.0,245.7907,245.8877,245.7132,245.752,4907.0
2021-05-04 15:05:00,253.55,253.59,252.92,253.05,8664.0,245.7907,245.8295,245.18,245.306,8664.0
2021-05-04 15:10:00,253.09,253.11,252.89,253.03,5226.0,245.3448,245.3642,245.1509,245.2866,5226.0
2021-05-04 15:15:00,253.0,253.12,252.87,253.11,6656.0,245.2576,245.3739,245.1315,245.3642,6656.0
2021-05-04 15:20:00,253.07,253.21,253.04,253.11,6832.0,245.3254,245.4611,245.2963,245.3642,6832.0
2021-05-04 15:25:00,253.11,253.3,253.04,253.29,4810.0,245.3642,245.5484,245.2963,245.5387,4810.0
2021-05-04 15:30:00,253.29,253.76,253.22,253.71,10651.0,245.5387,245.9943,245.4708,245.9458,10651.0
2021-05-04 15:35:00,253.76,253.98,253.6,253.97,8233.0,245.9943,246.2076,245.8392,246.1979,8233.0
2021-05-04 15:40:00,253.93,253.95,253.68,253.77,14128.0,246.1591,246.1785,245.9167,246.004,14128.0
2021-05-04 15:45:00,253.75,253.78,253.5,253.58,13610.0,245.9846,246.0137,245.7423,245.8198,13610.0
2021-05-04 15:50:00,253.67,253.97,253.67,253.88,22025.0,245.9071,246.1979,245.9071,246.1106,22025.0
2021-05-04 15:55:00,253.85,254.27,253.78,253.96,61782.0,246.0815,246.4887,246.0137,246.1882,61782.0
2021-05-05 09:30:00,253.84,254.84,253.49,254.49,40777.0,246.0719,247.0412,245.7326,246.702,40777.0
2021-05-05 09:35:00,254.53,254.72,253.33,253.43,36976.0,246.7407,246.9249,245.5775,245.6744,36976.0
2021-05-05 09:40:00,253.33,254.59,253.24,254.43,9646.0,245.5775,246.7989,245.4902,246.6438,9646.0
2021-05-05 09:45:00,254.43,254.63,253.95,254.63,8622.0,246.6438,246.8377,246.1785,246.8377,8622.0
2021-05-05 09:50:00,254.72,254.88,254.05,254.05,18133.0,246.9249,247.08,246.2754,246.2754,18133.0
2021-05-05 09:55:00,254.05,254.21,253.35,253.76,6693.0,246.2754,246.4305,245.5968,245.9943,6693.0
2021-05-05 10:00:00,253.69,253.93,253.33,253.52,19508.0,245.9264,246.1591,245.5775,245.7616,19508.0
2021-05-05 10:05:00,253.54,253.97,253.23,253.93,28009.0,245.781,246.1979,245.4805,246.1591,28009.0
2021-05-05 10:10:00,253.91,253.98,253.53,253.97,10976.0,246.1397,246.2076,245.7713,246.1979,10976.0
2021-05-05 10:15:00,253.86,254.17,253.7,253.92,11235.0,246.0912,246.3918,245.9361,246.1494,11235.0
2021-05-05 10:20:00,253.97,254.1,253.89,254.03,10248.0,246.1979,246.3239,246.1203,246.256,10248.0
2021-05-05 10:25:00,254.05,254.39,254.02,254.18,37762.0,246.2754,246.605,246.2463,246.4014,37762.0
2021-05-05 10:30:00,254.16,254.3,253.59,253.75,17378.0,246.3821,246.5178,245.8295,245.9846,17378.0
2021-05-05 10:35:00,253.72,253.92,253.68,253.83,9216.0,245.9555,246.1494,245.9167,246.0622,9216.0
2021-05-05 10:40:00,253.8,253.84,253.31,253.64,8872.0,246.0331,246.0719,245.5581,245.878,8872.0
2021-05-05 10:45:00,253.63,254.33,253.63,254.16,37090.0,245.8683,246.5469,245.8683,246.3821,37090.0
2021-05-05 10:50:00,254.11,254.35,254.04,254.26,4393.0,246.3336,246.5662,246.2657,246.479,4393.0
2021-05-05 10:55:00,254.21,254.29,253.97,254.02,3272.0,246.4305,246.5081,246.1979,246.2463,3272.0
2021-05-05 11:00:00,254.09,254.09,253.49,253.5,6115.0,246.3142,246.3142,245.7326,245.7423,6115.0
2021-05-05 11:05:00,253.45,253.73,253.36,253.41,5972.0,245.6938,245.9652,245.6065,245.655,5972.0
2021-05-05 11:10:00,253.36,253.36,253.13,253.21,5842.0,245.6065,245.6065,245.3836,245.4611,5842.0
2021-05-05 11:15:00,253.19,253.19,252.7,252.71,2506.0,245.4417,245.4417,244.9667,244.9764,2506.0
2021-05-05 11:20:00,252.79,253.06,252.72,252.75,6668.0,245.054,245.3157,244.9861,245.0152,6668.0
2021-05-05 11:25:00,252.73,252.81,252.73,252.76,1020.0,244.9958,245.0734,244.9958,245.0249,1020.0
2021-05-05 11:30:00,252.79,253.15,252.77,253.15,4497.0,245.054,245.403,245.0346,245.403,4497.0
2021-05-05 11:35:00,253.12,254.16,253.12,253.88,4422.0,245.3739,246.3821,245.3739,246.1106,4422.0
2021-05-05 11:40:00,253.81,253.9,253.53,253.53,2886.0,246.0428,246.13,245.7713,245.7713,2886.0
2021-05-05 11:45:00,253.67,254.22,253.65,254.02,5387.0,245.9071,246.4402,245.8877,246.2463,5387.0
2021-05-05 11:50:00,254.0,254.22,253.98,254.06,3211.0,246.227,246.4402,246.2076,246.2851,3211.0
2021-05-05 11:55:00,254.02,254.2,253.91,254.05,3310.0,246.2463,246.4208,246.1397,246.2754,3310.0
2021-05-05 12:00:00,254.02,254.48,253.96,254.43,5375.0,246.2463,246.6923,246.1882,246.6438,5375.0
2021-05-05 12:05:00,254.36,254.37,254.16,254.35,3675.0,246.5759,246.5856,246.3821,246.5662,3675.0
2021-05-05 12:10:00,254.31,254.34,253.82,254.12,7591.0,246.5275,246.5566,246.0525,246.3433,7591.0
2021-05-05 12:15:00,254.13,254.37,254.11,254.13,2798.0,246.353,246.5856,246.3336,246.353,2798.0
2021-05-05 12:20:00,254.06,254.26,253.9,254.26,8991.0,246.2851,246.479,246.13,246.479,8991.0
2021-05-05 12:25:00,254.33,254.63,254.21,254.36,6306.0,246.5469,246.8377,246.4305,246.5759,6306.0
2021-05-05 12:30:00,254.24,254.72,254.24,254.61,4368.0,246.4596,246.9249,246.4596,246.8183,4368.0
2021-05-05 12:35:00,254.59,255.1,254.48,255.1,4825.0,246.7989,247.2933,246.6923,247.2933,4825.0
2021-05-05 12:40:00,255.0,255.25,254.97,255.1,3098.0,247.1964,247.4387,247.1673,247.2933,3098.0
2021-05-05 12:45:00,255.07,255.41,254.99,255.27,3032.0,247.2642,247.5938,247.1867,247.4581,3032.0
2021-05-05 12:50:00,255.23,255.3,255.11,255.14,3603.0,247.4193,247.4872,247.303,247.3321,3603.0
2021-05-05 12:55:00,255.18,255.29,254.86,254.86,3856.0,247.3708,247.4775,247.0606,247.0606,3856.0
2021-05-05 13:00:00,254.86,255.02,254.86,254.9,4823.0,247.0606,247.2157,247.0606,247.0994,4823.0
2021-05-05 13:05:00,254.97,255.14,254.97,255.09,2611.0,247.1673,247.3321,247.1673,247.2836,2611.0
2021-05-05 13:10:00,255.04,255.18,254.82,254.88,5848.0,247.2351,247.3708,247.0219,247.08,5848.0
2021-05-05 13:15:00,254.91,254.97,254.85,254.85,3101.0,247.1091,247.1673,247.0509,247.0509,3101.0
2021-05-05 13:20:00,254.84,254.9,254.57,254.84,4203.0,247.0412,247.0994,246.7795,247.0412,4203.0
2021-05-05 13:25:00,254.9,254.93,254.66,254.66,1735.0,247.0994,247.1285,246.8668,246.8668,1735.0
2021-05-05 13:30:00,254.71,254.87,254.67,254.82,3890.0,246.9152,247.0703,246.8765,247.0219,3890.0
2021-05-05 13:35:00,254.76,254.85,254.75,254.83,2321.0,246.9637,247.0509,246.954,247.0316,2321.0
2021-05-05 13:40:00,254.75,254.85,254.75,254.75,2004.0,246.954,247.0509,246.954,246.954,2004.0
2021-05-05 13:45:00,254.75,254.82,254.73,254.8,3094.0,246.954,247.0219,246.9346,247.0025,3094.0
2021-05-05 13:50:00,254.7,254.75,254.53,254.56,2070.0,246.9055,246.954,246.7407,246.7698,2070.0
2021-05-05 13:55:00,254.59,254.68,254.39,254.68,5846.0,246.7989,246.8861,246.605,246.8861,5846.0
2021-05-05 14:00:00,254.69,255.2,254.69,255.16,6744.0,246.8958,247.3902,246.8958,247.3515,6744.0
2021-05-05 14:05:00,255.2,255.2,254.94,255.06,5595.0,247.3902,247.3902,247.1382,247.2545,5595.0
2021-05-05 14:10:00,255.04,255.26,255.03,255.26,4064.0,247.2351,247.4484,247.2254,247.4484,4064.0
2021-05-05 14:15:00,255.31,255.51,255.09,255.49,7228.0,247.4969,247.6907,247.2836,247.6714,7228.0
2021-05-05 14:20:00,255.45,255.61,255.43,255.61,4971.0,247.6326,247.7877,247.6132,247.7877,4971.0
2021-05-05 14:25:00,255.61,255.61,255.46,255.46,3759.0,247.7877,247.7877,247.6423,247.6423,3759.0
2021-05-05 14:30:00,255.5,255.65,255.43,255.58,11702.0,247.6811,247.8265,247.6132,247.7586,11702.0
2021-05-05 14:35:00,255.51,255.52,255.32,255.32,4850.0,247.6907,247.7004,247.5066,247.5066,4850.0
2021-05-05 14:40:00,255.29,255.29,254.99,255.05,1841.0,247.4775,247.4775,247.1867,247.2448,1841.0
2021-05-05 14:45:00,255.09,255.26,255.05,255.2,4586.0,247.2836,247.4484,247.2448,247.3902,4586.0
2021-05-05 14:50:00,255.3,255.3,255.01,255.01,4711.0,247.4872,247.4872,247.206,247.206,4711.0
2021-05-05 14:55:00,255.08,255.24,254.88,255.0,3528.0,247.2739,247.429,247.08,247.1964,3528.0
2021-05-05 15:00:00,254.94,255.27,254.91,255.23,7500.0,247.1382,247.4581,247.1091,247.4193,7500.0
2021-05-05 15:05:00,255.27,255.33,255.13,255.2,3990.0,247.4581,247.5163,247.3224,247.3902,3990.0
2021-05-05 15:10:00,255.2,255.26,255.07,255.1,4184.0,247.3902,247.4484,247.2642,247.2933,4184.0
2021-05-05 15:15:00,255.05,255.1,254.89,254.91,6627.0,247.2448,247.2933,247.0897,247.1091,6627.0
2021-05-05 15:20:00,254.93,254.95,254.63,254.67,8592.0,247.1285,247.1479,246.8377,246.8765,8592.0
2021-05-05 15:25:00,254.63,254.99,254.61,254.93,12969.0,246.8377,247.1867,246.8183,247.1285,12969.0
2021-05-05 15:30:00,254.87,255.14,254.87,255.12,10140.0,247.0703,247.3321,247.0703,247.3127,10140.0
2021-05-05 15:35:00,255.07,255.12,254.87,254.91,11764.0,247.2642,247.3127,247.0703,247.1091,11764.0
2021-05-05 15:40:00,254.87,254.98,254.75,254.78,10983.0,247.0703,247.177,246.954,246.9831,10983.0
2021-05-05 15:45:00,254.88,254.88,254.31,254.31,7630.0,247.08,247.08,246.5275,246.5275,7630.0
2021-05-05 15:50:00,254.31,254.69,254.13,254.57,27634.0,246.5275,246.8958,246.353,246.7795,27634.0
2021-05-05 15:55:00,254.67,254.78,254.33,254.54,84776.0,246.8765,246.9831,246.5469,246.7504,84776.0
2021-05-06 09:30:00,256.17,256.17,254.59,254.91,21068.0,248.3305,248.3305,246.7989,247.1091,21068.0
2021-05-06 09:35:00,254.9,256.4,254.79,255.85,47469.0,247.0994,248.5535,246.9928,248.0203,47469.0
2021-05-06 09:40:00,255.93,256.02,255.14,255.15,35166.0,248.0979,248.1851,247.3321,247.3418,35166.0
2021-05-06 09:45:00,255.51,256.52,255.32,256.21,3900.0,247.6907,248.6698,247.5066,248.3693,3900.0
2021-05-06 09:50:00,256.49,257.33,256.48,256.99,4227.0,248.6408,249.455,248.6311,249.1255,4227.0
2021-05-06 09:55:00,257.13,257.56,256.83,257.33,6019.0,249.2612,249.678,248.9703,249.455,6019.0
2021-05-06 10:00:00,257.25,257.25,256.55,256.55,4121.0,249.3775,249.3775,248.6989,248.6989,4121.0
2021-05-06 10:05:00,256.38,256.43,256.04,256.17,2077.0,248.5341,248.5826,248.2045,248.3305,2077.0
2021-05-06 10:10:00,256.17,256.35,255.61,255.82,5028.0,248.3305,248.505,247.7877,247.9913,5028.0
2021-05-06 10:15:00,255.72,256.22,255.43,255.47,7640.0,247.8943,248.379,247.6132,247.652,7640.0
2021-05-06 10:20:00,255.45,255.81,255.33,255.81,3462.0,247.6326,247.9816,247.5163,247.9816,3462.0
2021-05-06 10:25:00,255.87,255.87,255.31,255.47,4782.0,248.0397,248.0397,247.4969,247.652,4782.0
2021-05-06 10:30:00,255.39,255.61,255.13,255.46,24330.0,247.5744,247.7877,247.3224,247.6423,24330.0
2021-05-06 10:35:00,255.47,255.63,255.16,255.27,7739.0,247.652,247.8071,247.3515,247.4581,7739.0
2021-05-06 10:40:00,255.28,255.94,255.27,255.94,23340.0,247.4678,248.1076,247.4581,248.1076,23340.0
2021-05-06 10:45:00,255.96,256.02,255.54,255.72,6398.0,248.127,248.1851,247.7198,247.8943,6398.0
2021-05-06 10:50:00,255.81,255.93,255.58,255.64,3501.0,247.9816,248.0979,247.7586,247.8168,3501.0
2021-05-06 10:55:00,255.79,255.83,255.44,255.49,4941.0,247.9622,248.001,247.6229,247.6714,4941.0
2021-05-06 11:00:00,255.53,255.94,255.45,255.87,8473.0,247.7101,248.1076,247.6326,248.0397,8473.0
2021-05-06 11:05:00,255.83,255.83,255.57,255.57,13129.0,248.001,248.001,247.7489,247.7489,13129.0
2021-05-06 11:10:00,255.66,255.89,255.58,255.73,3926.0,247.8362,248.0591,247.7586,247.904,3926.0
2021-05-06 11:15:00,255.7,255.95,255.64,255.95,3767.0,247.8749,248.1173,247.8168,248.1173,3767.0
2021-05-06 11:20:00,255.88,256.25,255.83,256.25,4393.0,248.0494,248.4081,248.001,248.4081,4393.0
2021-05-06 11:25:00,256.46,256.91,256.45,256.73,3763.0,248.6117,249.0479,248.602,248.8734,3763.0
2021-05-06 11:30:00,256.79,256.96,256.7,256.91,5409.0,248.9316,249.0964,248.8443,249.0479,5409.0
2021-05-06 11:35:00,256.88,257.06,256.76,257.0,12502.0,249.0188,249.1933,248.9025,249.1351,12502.0
2021-05-06 11:40:00,257.18,257.5,257.15,257.29,5165.0,249.3096,249.6198,249.2806,249.4163,5165.0
2021-05-06 11:45:00,257.28,257.47,257.16,257.3,6513.0,249.4066,249.5908,249.2903,249.426,6513.0
2021-05-06 11:50:00,257.36,257.51,256.93,257.03,4213.0,249.4841,249.6295,249.0673,249.1642,4213.0
2021-05-06 11:55:00,256.89,257.0,256.71,256.71,2470.0,249.0285,249.1351,248.854,248.854,2470.0
2021-05-06 12:00:00,256.8,256.96,256.75,256.92,4182.0,248.9413,249.0964,248.8928,249.0576,4182.0
2021-05-06 12:05:00,256.94,256.94,256.74,256.79,3400.0,249.077,249.077,248.8831,248.9316,3400.0
2021-05-06 12:10:00,256.79,257.0,256.75,256.97,5555.0,248.9316,249.1351,248.8928,249.1061,5555.0
2021-05-06 12:15:00,256.94,257.01,256.85,256.85,4431.0,249.077,249.1448,248.9897,248.9897,4431.0
2021-05-06 12:20:00,256.86,257.02,256.85,256.99,4726.0,248.9994,249.1545,248.9897,249.1255,4726.0
2021-05-06 12:25:00,257.06,257.28,257.06,257.26,4954.0,249.1933,249.4066,249.1933,249.3872,4954.0
2021-05-06 12:30:00,257.29,257.34,257.15,257.18,2995.0,249.4163,249.4647,249.2806,249.3096,2995.0
2021-05-06 12:35:00,257.06,257.08,256.35,256.62,7384.0,249.1933,249.2127,248.505,248.7668,7384.0
2021-05-06 12:40:00,256.56,256.59,256.13,256.14,6633.0,248.7086,248.7377,248.2918,248.3015,6633.0
2021-05-06 12:45:00,256.2,256.2,255.95,255.98,6188.0,248.3596,248.3596,248.1173,248.1464,6188.0
2021-05-06 12:50:00,255.95,255.98,255.85,255.93,1661.0,248.1173,248.1464,248.0203,248.0979,1661.0
2021-05-06 12:55:00,255.88,255.88,255.12,255.13,2160.0,248.0494,248.0494,247.3127,247.3224,2160.0
2021-05-06 13:00:00,255.04,255.63,254.89,255.6,4977.0,247.2351,247.8071,247.0897,247.778,4977.0
2021-05-06 13:05:00,255.64,255.64,255.27,255.42,7009.0,247.8168,247.8168,247.4581,247.6035,7009.0
2021-05-06 13:10:00,255.35,255.53,255.23,255.31,1775.0,247.5356,247.7101,247.4193,247.4969,1775.0
2021-05-06 13:15:00,255.18,255.18,254.72,254.91,1800.0,247.3708,247.3708,246.9249,247.1091,1800.0
2021-05-06 13:20:00,254.81,255.18,254.81,255.08,1233.0,247.0122,247.3708,247.0122,247.2739,1233.0
2021-05-06 13:25:00,255.16,255.25,254.66,254.66,2400.0,247.3515,247.4387,246.8668,246.8668,2400.0
2021-05-06 13:30:00,254.66,255.05,254.66,255.04,6187.0,246.8668,247.2448,246.8668,247.2351,6187.0
2021-05-06 13:35:00,254.98,255.24,254.82,255.19,3428.0,247.177,247.429,247.0219,247.3805,3428.0
2021-05-06 13:40:00,255.31,255.31,255.12,255.23,2070.0,247.4969,247.4969,247.3127,247.4193,2070.0
2021-05-06 13:45:00,255.29,255.31,254.94,255.28,3300.0,247.4775,247.4969,247.1382,247.4678,3300.0
2021-05-06 13:50:00,255.22,255.24,254.98,255.16,28067.0,247.4096,247.429,247.177,247.3515,28067.0
2021-05-06 13:55:00,255.04,255.43,254.99,255.39,8264.0,247.2351,247.6132,247.1867,247.5744,8264.0
2021-05-06 14:00:00,255.37,255.39,255.07,255.22,7314.0,247.555,247.5744,247.2642,247.4096,7314.0
2021-05-06 14:05:00,255.21,255.41,255.09,255.41,6601.0,247.3999,247.5938,247.2836,247.5938,6601.0
2021-05-06 14:10:00,255.41,255.54,255.18,255.32,4702.0,247.5938,247.7198,247.3708,247.5066,4702.0
2021-05-06 14:15:00,255.4,255.41,255.2,255.22,4355.0,247.5841,247.5938,247.3902,247.4096,4355.0
2021-05-06 14:20:00,255.3,255.3,255.13,255.29,3729.0,247.4872,247.4872,247.3224,247.4775,3729.0
2021-05-06 14:25:00,255.27,255.84,255.21,255.84,10272.0,247.4581,248.0106,247.3999,248.0106,10272.0
2021-05-06 14:30:00,255.88,256.03,255.75,255.9,2900.0,248.0494,248.1948,247.9234,248.0688,2900.0
2021-05-06 14:35:00,255.95,255.95,255.69,255.92,4278.0,248.1173,248.1173,247.8652,248.0882,4278.0
2021-05-06 14:40:00,255.92,255.98,255.77,255.85,2895.0,248.0882,248.1464,247.9428,248.0203,2895.0
2021-05-06 14:45:00,255.84,256.0,255.81,255.84,1749.0,248.0106,248.1657,247.9816,248.0106,1749.0
2021-05-06 14:50:00,255.83,255.92,255.71,255.73,3620.0,248.001,248.0882,247.8846,247.904,3620.0
2021-05-06 14:55:00,255.79,255.8,255.67,255.8,3444.0,247.9622,247.9719,247.8458,247.9719,3444.0
2021-05-06 15:00:00,255.7,255.81,255.62,255.72,5732.0,247.8749,247.9816,247.7974,247.8943,5732.0
2021-05-06 15:05:00,255.72,255.72,255.4,255.44,4871.0,247.8943,247.8943,247.5841,247.6229,4871.0
2021-05-06 15:10:00,255.49,255.73,255.47,255.54,6812.0,247.6714,247.904,247.652,247.7198,6812.0
2021-05-06 15:15:00,255.65,255.65,255.52,255.6,4993.0,247.8265,247.8265,247.7004,247.778,4993.0
2021-05-06 15:20:00,255.59,255.68,255.56,255.66,1400.0,247.7683,247.8555,247.7392,247.8362,1400.0
2021-05-06 15:25:00,255.67,256.09,255.67,255.99,18331.0,247.8458,248.253,247.8458,248.1561,18331.0
2021-05-06 15:30:00,256.03,256.26,255.99,256.2,4844.0,248.1948,248.4178,248.1561,248.3596,4844.0
2021-05-06 15:35:00,256.26,256.32,256.04,256.29,14808.0,248.4178,248.476,248.2045,248.4469,14808.0
2021-05-06 15:40:00,256.3,256.42,256.19,256.27,7156.0,248.4566,248.5729,248.3499,248.4275,7156.0
2021-05-06 15:45:00,256.34,256.6,256.26,256.54,20442.0,248.4953,248.7474,248.4178,248.6892,20442.0
2021-05-06 15:50:00,256.58,257.12,256.46,256.57,54734.0,248.728,249.2515,248.6117,248.7183,54734.0
2021-05-06 15:55:00,256.67,257.17,256.35,256.68,111449.0,248.8152,249.2999,248.505,248.8249,111449.0
2021-05-07 09:30:00,255.66,256.86,255.19,256.04,10960.0,247.8362,248.9994,247.3805,248.2045,10960.0
2021-05-07 09:35:00,256.45,257.27,256.2,256.37,6439.0,248.602,249.3969,248.3596,248.5244,6439.0
2021-05-07 09:40:00,256.63,257.36,256.63,257.29,7607.0,248.7765,249.4841,248.7765,249.4163,7607.0
2021-05-07 09:45:00,257.41,258.17,257.15,257.95,37199.0,249.5326,250.2693,249.2806,250.0561,37199.0
2021-05-07 09:50:00,258.04,258.11,256.76,256.9,16908.0,250.1433,250.2112,248.9025,249.0382,16908.0
2021-05-07 09:55:00,257.05,258.28,257.01,257.16,15327.0,249.1836,250.376,249.1448,249.2903,15327.0
2021-05-07 10:00:00,257.2,258.13,257.04,257.47,17780.0,249.329,250.2306,249.1739,249.5908,17780.0
2021-05-07 10:05:00,257.44,258.97,257.44,258.71,35780.0,249.5617,251.0449,249.5617,250.7928,35780.0
2021-05-07 10:10:00,258.78,259.0,258.71,258.84,14168.0,250.8607,251.0739,250.7928,250.9188,14168.0
2021-05-07 10:15:00,258.82,258.92,258.22,258.22,13299.0,250.8995,250.9964,250.3178,250.3178,13299.0
2021-05-07 10:20:00,258.09,258.38,257.81,258.24,14151.0,250.1918,250.4729,249.9204,250.3372,14151.0
2021-05-07 10:25:00,258.06,258.38,257.82,258.18,17543.0,250.1627,250.4729,249.9301,250.279,17543.0
2021-05-07 10:30:00,258.34,258.95,258.34,258.93,10217.0,250.4341,251.0255,250.4341,251.0061,10217.0
2021-05-07 10:35:00,258.88,258.9,258.65,258.69,8491.0,250.9576,250.977,250.7347,250.7734,8491.0
2021-05-07 10:40:00,258.7,259.02,258.63,259.02,29209.0,250.7831,251.0933,250.7153,251.0933,29209.0
2021-05-07 10:45:00,258.96,259.04,258.54,258.64,11334.0,251.0352,251.1127,250.628,250.725,11334.0
2021-05-07 10:50:00,258.68,258.93,258.57,258.89,6045.0,250.7637,251.0061,250.6571,250.9673,6045.0
2021-05-07 10:55:00,258.88,259.12,258.74,258.74,3901.0,250.9576,251.1903,250.8219,250.8219,3901.0
2021-05-07 11:00:00,258.81,258.84,258.58,258.75,3961.0,250.8898,250.9188,250.6668,250.8316,3961.0
2021-05-07 11:05:00,258.82,259.3,258.75,259.3,2702.0,250.8995,251.3648,250.8316,251.3648,2702.0
2021-05-07 11:10:00,259.22,259.57,259.03,259.46,3669.0,251.2872,251.6265,251.103,251.5199,3669.0
2021-05-07 11:15:00,259.48,259.64,259.37,259.4,2096.0,251.5393,251.6944,251.4326,251.4617,2096.0
2021-05-07 11:20:00,259.41,259.41,258.94,258.96,3181.0,251.4714,251.4714,251.0158,251.0352,3181.0
2021-05-07 11:25:00,258.82,258.95,258.58,258.75,4175.0,250.8995,251.0255,250.6668,250.8316,4175.0
2021-05-07 11:30:00,258.56,258.65,258.25,258.35,4095.0,250.6474,250.7347,250.3469,250.4438,4095.0
2021-05-07 11:35:00,258.27,258.52,258.17,258.32,4977.0,250.3663,250.6086,250.2693,250.4148,4977.0
2021-05-07 11:40:00,258.34,258.8,258.24,258.73,4240.0,250.4341,250.8801,250.3372,250.8122,4240.0
2021-05-07 11:45:00,258.7,258.7,258.49,258.5,1229.0,250.7831,250.7831,250.5795,250.5892,1229.0
2021-05-07 11:50:00,258.52,258.79,258.42,258.54,3094.0,250.6086,250.8704,250.5117,250.628,3094.0
2021-05-07 11:55:00,258.52,258.81,258.41,258.66,3594.0,250.6086,250.8898,250.502,250.7443,3594.0
2021-05-07 12:00:00,258.66,258.86,258.64,258.65,2403.0,250.7443,250.9382,250.725,250.7347,2403.0
2021-05-07 12:05:00,258.57,258.64,258.33,258.53,3763.0,250.6571,250.725,250.4244,250.6183,3763.0
2021-05-07 12:10:00,258.43,258.47,258.11,258.15,2500.0,250.5214,250.5602,250.2112,250.25,2500.0
2021-05-07 12:15:00,258.24,258.34,258.2,258.32,1800.0,250.3372,250.4341,250.2984,250.4148,1800.0
2021-05-07 12:20:00,258.25,258.57,258.1,258.52,8377.0,250.3469,250.6571,250.2015,250.6086,8377.0
2021-05-07 12:25:00,258.64,258.7,258.4,258.7,7069.0,250.725,250.7831,250.4923,250.7831,7069.0
2021-05-07 12:30:00,258.6,258.7,258.49,258.7,5700.0,250.6862,250.7831,250.5795,250.7831,5700.0
2021-05-07 12:35:00,258.69,258.81,258.49,258.81,4485.0,250.7734,250.8898,250.5795,250.8898,4485.0
2021-05-07 12:40:00,258.78,258.99,258.78,258.99,1221.0,250.8607,251.0642,250.8607,251.0642,1221.0
2021-05-07 12:45:00,258.99,258.99,258.5,258.51,9367.0,251.0642,251.0642,250.5892,250.5989,9367.0
2021-05-07 12:50:00,258.43,258.57,258.19,258.42,7440.0,250.5214,250.6571,250.2887,250.5117,7440.0
2021-05-07 12:55:00,258.57,258.63,258.47,258.58,1881.0,250.6571,250.7153,250.5602,250.6668,1881.0
2021-05-07 13:00:00,258.5,258.85,258.5,258.74,3512.0,250.5892,250.9285,250.5892,250.8219,3512.0
2021-05-07 13:05:00,258.65,258.8,258.56,258.8,2804.0,250.7347,250.8801,250.6474,250.8801,2804.0
2021-05-07 13:10:00,258.8,258.83,258.6,258.61,3101.0,250.8801,250.9091,250.6862,250.6959,3101.0
2021-05-07 13:15:00,258.65,258.66,258.3,258.49,5387.0,250.7347,250.7443,250.3954,250.5795,5387.0
2021-05-07 13:20:00,258.46,258.56,258.42,258.56,3397.0,250.5505,250.6474,250.5117,250.6474,3397.0
2021-05-07 13:25:00,258.48,258.66,258.39,258.66,3863.0,250.5699,250.7443,250.4826,250.7443,3863.0
2021-05-07 13:30:00,258.72,258.82,258.59,258.68,5855.0,250.8025,250.8995,250.6765,250.7637,5855.0
2021-05-07 13:35:00,258.68,258.8,258.54,258.58,5328.0,250.7637,250.8801,250.628,250.6668,5328.0
2021-05-07 13:40:00,258.6,258.82,258.5,258.66,2113.0,250.6862,250.8995,250.5892,250.7443,2113.0
2021-05-07 13:45:00,258.61,258.72,258.45,258.48,5206.0,250.6959,250.8025,250.5408,250.5699,5206.0
2021-05-07 13:50:00,258.54,258.55,258.32,258.39,5572.0,250.628,250.6377,250.4148,250.4826,5572.0
2021-05-07 13:55:00,258.42,258.42,258.32,258.39,2546.0,250.5117,250.5117,250.4148,250.4826,2546.0
2021-05-07 14:00:00,258.31,258.55,258.28,258.51,6038.0,250.4051,250.6377,250.376,250.5989,6038.0
2021-05-07 14:05:00,258.45,258.57,258.29,258.29,2961.0,250.5408,250.6571,250.3857,250.3857,2961.0
2021-05-07 14:10:00,258.34,258.44,258.28,258.38,4726.0,250.4341,250.5311,250.376,250.4729,4726.0
2021-05-07 14:15:00,258.35,258.55,258.33,258.53,3426.0,250.4438,250.6377,250.4244,250.6183,3426.0
2021-05-07 14:20:00,258.54,258.66,258.39,258.54,4316.0,250.628,250.7443,250.4826,250.628,4316.0
2021-05-07 14:25:00,258.62,258.66,258.44,258.54,4206.0,250.7056,250.7443,250.5311,250.628,4206.0
2021-05-07 14:30:00,258.49,258.53,258.42,258.45,5490.0,250.5795,250.6183,250.5117,250.5408,5490.0
2021-05-07 14:35:00,258.44,259.3,258.32,259.06,35578.0,250.5311,251.3648,250.4148,251.1321,35578.0
2021-05-07 14:40:00,259.08,259.18,258.48,258.57,45295.0,251.1515,251.2484,250.5699,250.6571,45295.0
2021-05-07 14:45:00,258.54,258.85,258.49,258.58,35488.0,250.628,250.9285,250.5795,250.6668,35488.0
2021-05-07 14:50:00,258.58,259.37,258.55,259.37,39238.0,250.6668,251.4326,250.6377,251.4326,39238.0
2021-05-07 14:55:00,259.35,259.49,259.12,259.21,17410.0,251.4132,251.5489,251.1903,251.2775,17410.0
2021-05-07 15:00:00,259.22,259.28,258.53,258.79,36942.0,251.2872,251.3454,250.6183,250.8704,36942.0
2021-05-07 15:05:00,258.77,259.08,258.77,258.89,19924.0,250.851,251.1515,250.851,250.9673,19924.0
2021-05-07 15:10:00,258.94,259.22,258.79,258.98,15878.0,251.0158,251.2872,250.8704,251.0546,15878.0
2021-05-07 15:15:00,258.91,259.1,258.76,258.92,5969.0,250.9867,251.1709,250.8413,250.9964,5969.0
2021-05-07 15:20:00,258.87,259.05,258.83,258.93,4698.0,250.9479,251.1224,250.9091,251.0061,4698.0
2021-05-07 15:25:00,258.89,258.98,258.78,258.84,3852.0,250.9673,251.0546,250.8607,250.9188,3852.0
2021-05-07 15:30:00,258.84,258.99,258.74,258.99,6639.0,250.9188,251.0642,250.8219,251.0642,6639.0
2021-05-07 15:35:00,258.88,258.98,258.81,258.94,12367.0,250.9576,251.0546,250.8898,251.0158,12367.0
2021-05-07 15:40:00,258.93,258.96,258.5,258.54,19694.0,251.0061,251.0352,250.5892,250.628,19694.0
2021-05-07 15:45:00,258.53,258.66,258.46,258.65,12702.0,250.6183,250.7443,250.5505,250.7347,12702.0
2021-05-07 15:50:00,258.65,258.93,258.5,258.65,44384.0,250.7347,251.0061,250.5892,250.7347,44384.0
2021-05-07 15:55:00,258.57,258.7,258.41,258.6,81935.0,250.6571,250.7831,250.502,250.6862,81935.0
2021-05-10 09:30:00,258.56,259.57,257.86,259.57,24379.0,250.6474,251.6265,249.9688,251.6265,24379.0
2021-05-10 09:35:00,259.25,259.34,258.88,259.03,16657.0,251.3163,251.4035,250.9576,251.103,16657.0
2021-05-10 09:40:00,259.23,259.85,258.99,259.73,5536.0,251.2969,251.8979,251.0642,251.7816,5536.0
2021-05-10 09:45:00,259.69,260.19,259.61,259.91,11721.0,251.7428,252.2275,251.6653,251.9561,11721.0
2021-05-10 09:50:00,259.97,260.42,259.89,260.4,9308.0,252.0143,252.4505,251.9367,252.4311,9308.0
2021-05-10 09:55:00,260.44,260.5,259.87,260.23,4842.0,252.4699,252.528,251.9173,252.2663,4842.0
2021-05-10 10:00:00,260.23,260.25,259.71,259.93,28249.0,252.2663,252.2857,251.7622,251.9755,28249.0
2021-05-10 10:05:00,259.98,260.02,259.38,259.58,5720.0,252.024,252.0627,251.4423,251.6362,5720.0
2021-05-10 10:10:00,259.65,260.35,259.5,259.97,11701.0,251.7041,252.3826,251.5586,252.0143,11701.0
2021-05-10 10:15:00,260.0,260.35,259.94,260.18,4056.0,252.0433,252.3826,251.9852,252.2178,4056.0
2021-05-10 10:20:00,260.12,260.31,259.87,260.26,4856.0,252.1597,252.3439,251.9173,252.2954,4856.0
2021-05-10 10:25:00,260.27,260.44,260.04,260.38,5278.0,252.3051,252.4699,252.0821,252.4117,5278.0
2021-05-10 10:30:00,260.28,260.34,259.51,259.68,6652.0,252.3148,252.3729,251.5683,251.7331,6652.0
2021-05-10 10:35:00,259.61,259.64,258.87,258.93,32463.0,251.6653,251.6944,250.9479,251.0061,32463.0
2021-05-10 10:40:00,259.01,259.56,259.01,259.56,3057.0,251.0836,251.6168,251.0836,251.6168,3057.0
2021-05-10 10:45:00,259.59,259.91,259.58,259.69,3556.0,251.6459,251.9561,251.6362,251.7428,3556.0
2021-05-10 10:50:00,259.77,259.93,259.72,259.82,4291.0,251.8204,251.9755,251.7719,251.8688,4291.0
2021-05-10 10:55:00,259.78,260.17,259.67,260.11,11410.0,251.8301,252.2081,251.7234,252.15,11410.0
2021-05-10 11:00:00,260.01,260.97,259.89,260.84,4012.0,252.053,252.9837,251.9367,252.8576,4012.0
2021-05-10 11:05:00,260.96,260.96,260.53,260.6,3276.0,252.974,252.974,252.5571,252.625,3276.0
2021-05-10 11:10:00,260.61,260.69,260.48,260.6,3057.0,252.6347,252.7122,252.5087,252.625,3057.0
2021-05-10 11:15:00,260.71,260.77,260.18,260.37,5710.0,252.7316,252.7898,252.2178,252.402,5710.0
2021-05-10 11:20:00,260.4,260.52,260.01,260.06,19450.0,252.4311,252.5474,252.053,252.1015,19450.0
2021-05-10 11:25:00,260.13,260.6,260.12,260.43,9661.0,252.1694,252.625,252.1597,252.4602,9661.0
2021-05-10 11:30:00,260.37,260.73,260.37,260.73,1945.0,252.402,252.751,252.402,252.751,1945.0
2021-05-10 11:35:00,260.67,260.87,260.16,260.17,17487.0,252.6928,252.8867,252.1984,252.2081,17487.0
2021-05-10 11:40:00,260.2,260.39,259.98,260.22,20679.0,252.2372,252.4214,252.024,252.2566,20679.0
2021-05-10 11:45:00,260.21,260.46,260.14,260.28,18493.0,252.2469,252.4893,252.1791,252.3148,18493.0
2021-05-10 11:50:00,260.26,260.84,260.25,260.56,7809.0,252.2954,252.8576,252.2857,252.5862,7809.0
2021-05-10 11:55:00,260.62,260.62,260.22,260.25,5825.0,252.6444,252.6444,252.2566,252.2857,5825.0
2021-05-10 12:00:00,260.27,260.5,260.27,260.35,20434.0,252.3051,252.528,252.3051,252.3826,20434.0
2021-05-10 12:05:00,260.34,260.54,260.01,260.09,11984.0,252.3729,252.5668,252.053,252.1306,11984.0
2021-05-10 12:10:00,260.03,260.23,259.94,260.21,3778.0,252.0724,252.2663,251.9852,252.2469,3778.0
2021-05-10 12:15:00,260.21,260.21,259.9,259.9,10458.0,252.2469,252.2469,251.9464,251.9464,10458.0
2021-05-10 12:20:00,259.84,259.84,259.62,259.62,3540.0,251.8882,251.8882,251.675,251.675,3540.0
2021-05-10 12:25:00,259.75,259.75,259.08,259.08,23026.0,251.801,251.801,251.1515,251.1515,23026.0
2021-05-10 12:30:00,259.21,259.33,259.12,259.12,3402.0,251.2775,251.3938,251.1903,251.1903,3402.0
2021-05-10 12:35:00,259.21,259.21,258.9,259.0,6202.0,251.2775,251.2775,250.977,251.0739,6202.0
2021-05-10 12:40:00,259.0,259.03,258.84,258.84,2769.0,251.0739,251.103,250.9188,250.9188,2769.0
2021-05-10 12:45:00,258.91,258.95,258.41,258.41,4771.0,250.9867,251.0255,250.502,250.502,4771.0
2021-05-10 12:50:00,258.38,258.43,258.08,258.11,4841.0,250.4729,250.5214,250.1821,250.2112,4841.0
2021-05-10 12:55:00,258.12,258.36,257.78,257.85,4945.0,250.2209,250.4535,249.8913,249.9591,4945.0
2021-05-10 13:00:00,257.85,257.9,257.64,257.72,8963.0,249.9591,250.0076,249.7556,249.8331,8963.0
2021-05-10 13:05:00,257.71,258.04,257.42,258.04,18161.0,249.8234,250.1433,249.5423,250.1433,18161.0
2021-05-10 13:10:00,258.08,258.55,258.08,258.46,7472.0,250.1821,250.6377,250.1821,250.5505,7472.0
2021-05-10 13:15:00,258.46,258.71,258.44,258.5,15175.0,250.5505,250.7928,250.5311,250.5892,15175.0
2021-05-10 13:20:00,258.56,259.0,258.56,258.89,17321.0,250.6474,251.0739,250.6474,250.9673,17321.0
2021-05-10 13:25:00,258.83,258.94,258.76,258.85,8570.0,250.9091,251.0158,250.8413,250.9285,8570.0
2021-05-10 13:30:00,258.74,258.79,258.57,258.63,4337.0,250.8219,250.8704,250.6571,250.7153,4337.0
2021-05-10 13:35:00,258.71,258.86,258.68,258.78,7286.0,250.7928,250.9382,250.7637,250.8607,7286.0
2021-05-10 13:40:00,258.81,259.15,258.64,258.96,22753.0,250.8898,251.2194,250.725,251.0352,22753.0
2021-05-10 13:45:00,258.97,259.39,258.8,259.34,23108.0,251.0449,251.452,250.8801,251.4035,23108.0
2021-05-10 13:50:00,259.37,259.49,259.08,259.25,29868.0,251.4326,251.5489,251.1515,251.3163,29868.0
2021-05-10 13:55:00,259.28,259.63,259.1,259.41,32160.0,251.3454,251.6847,251.1709,251.4714,32160.0
2021-05-10 14:00:00,259.41,259.58,258.99,258.99,34064.0,251.4714,251.6362,251.0642,251.0642,34064.0
2021-05-10 14:05:00,259.08,259.3,258.99,259.3,4086.0,251.1515,251.3648,251.0642,251.3648,4086.0
2021-05-10 14:10:00,259.36,259.48,259.2,259.2,7124.0,251.4229,251.5393,251.2678,251.2678,7124.0
2021-05-10 14:15:00,259.12,259.2,258.59,258.66,6242.0,251.1903,251.2678,250.6765,250.7443,6242.0
2021-05-10 14:20:00,258.76,259.06,258.69,258.85,10911.0,250.8413,251.1321,250.7734,250.9285,10911.0
2021-05-10 14:25:00,258.99,259.0,258.78,258.86,5883.0,251.0642,251.0739,250.8607,250.9382,5883.0
2021-05-10 14:30:00,258.87,259.01,258.72,259.01,3326.0,250.9479,251.0836,250.8025,251.0836,3326.0
2021-05-10 14:35:00,259.01,259.02,258.77,258.85,7200.0,251.0836,251.0933,250.851,250.9285,7200.0
2021-05-10 14:40:00,258.88,258.88,258.17,258.22,4889.0,250.9576,250.9576,250.2693,250.3178,4889.0
2021-05-10 14:45:00,258.22,258.44,258.17,258.44,15256.0,250.3178,250.5311,250.2693,250.5311,15256.0
2021-05-10 14:50:00,258.37,258.57,258.35,258.49,16034.0,250.4632,250.6571,250.4438,250.5795,16034.0
2021-05-10 14:55:00,258.5,258.68,258.44,258.68,15747.0,250.5892,250.7637,250.5311,250.7637,15747.0
2021-05-10 15:00:00,258.63,258.68,258.44,258.52,17307.0,250.7153,250.7637,250.5311,250.6086,17307.0
2021-05-10 15:05:00,258.52,258.64,258.49,258.56,10535.0,250.6086,250.725,250.5795,250.6474,10535.0
2021-05-10 15:10:00,258.58,258.75,258.56,258.59,3880.0,250.6668,250.8316,250.6474,250.6765,3880.0
2021-05-10 15:15:00,258.54,258.65,258.29,258.48,6231.0,250.628,250.7347,250.3857,250.5699,6231.0
2021-05-10 15:20:00,258.41,258.56,258.28,258.51,6416.0,250.502,250.6474,250.376,250.5989,6416.0
2021-05-10 15:25:00,258.53,258.82,258.45,258.73,17044.0,250.6183,250.8995,250.5408,250.8122,17044.0
2021-05-10 15:30:00,258.71,258.75,258.47,258.66,3701.0,250.7928,250.8316,250.5602,250.7443,3701.0
2021-05-10 15:35:00,258.56,258.56,258.33,258.49,6576.0,250.6474,250.6474,250.4244,250.5795,6576.0
2021-05-10 15:40:00,258.54,258.67,258.46,258.59,11380.0,250.628,250.754,250.5505,250.6765,11380.0
2021-05-10 15:45:00,258.55,258.68,258.28,258.42,9180.0,250.6377,250.7637,250.376,250.5117,9180.0
2021-05-10 15:50:00,258.25,258.77,258.06,258.44,40432.0,250.3469,250.851,250.1627,250.5311,40432.0
2021-05-10 15:55:00,258.48,258.56,258.19,258.55,145579.0,250.5699,250.6474,250.2887,250.6377,145579.0
2021-05-11 09:30:00,257.9,257.9,255.79,256.56,40255.0,250.0076,250.0076,247.9622,248.7086,40255.0
2021-05-11 09:35:00,256.12,257.04,256.12,256.5,13603.0,248.2821,249.1739,248.2821,248.6504,13603.0
2021-05-11 09:40:00,256.25,256.36,255.4,255.97,6798.0,248.4081,248.5147,247.5841,248.1367,6798.0
2021-05-11 09:45:00,256.1,256.13,255.34,255.91,6835.0,248.2627,248.2918,247.5259,248.0785,6835.0
2021-05-11 09:50:00,256.0,256.7,256.0,256.7,13538.0,248.1657,248.8443,248.1657,248.8443,13538.0
2021-05-11 09:55:00,256.43,256.6,256.06,256.14,8785.0,248.5826,248.7474,248.2239,248.3015,8785.0
2021-05-11 10:00:00,256.27,256.72,256.07,256.22,4598.0,248.4275,248.8637,248.2336,248.379,4598.0
2021-05-11 10:05:00,256.22,256.36,255.78,256.03,13324.0,248.379,248.5147,247.9525,248.1948,13324.0
2021-05-11 10:10:00,256.11,256.16,255.6,255.64,15951.0,248.2724,248.3209,247.778,247.8168,15951.0
2021-05-11 10:15:00,255.57,255.57,254.97,254.97,14604.0,247.7489,247.7489,247.1673,247.1673,14604.0
2021-05-11 10:20:00,254.88,255.14,254.3,254.35,17912.0,247.08,247.3321,246.5178,246.5662,17912.0
2021-05-11 10:25:00,254.26,254.51,253.84,254.24,25126.0,246.479,246.7213,246.0719,246.4596,25126.0
2021-05-11 10:30:00,254.26,254.26,253.13,253.62,9947.0,246.479,246.479,245.3836,245.8586,9947.0
2021-05-11 10:35:00,253.62,253.82,253.48,253.7,7898.0,245.8586,246.0525,245.7229,245.9361,7898.0
2021-05-11 10:40:00,253.73,253.96,253.51,253.57,9167.0,245.9652,246.1882,245.752,245.8101,9167.0
2021-05-11 10:45:00,253.65,254.32,253.5,254.22,7574.0,245.8877,246.5372,245.7423,246.4402,7574.0
2021-05-11 10:50:00,254.1,254.22,254.02,254.08,4413.0,246.3239,246.4402,246.2463,246.3045,4413.0
2021-05-11 10:55:00,254.19,254.19,253.92,254.01,8908.0,246.4111,246.4111,246.1494,246.2366,8908.0
2021-05-11 11:00:00,254.01,254.2,253.95,254.2,10214.0,246.2366,246.4208,246.1785,246.4208,10214.0
2021-05-11 11:05:00,254.1,254.1,253.63,253.71,13865.0,246.3239,246.3239,245.8683,245.9458,13865.0
2021-05-11 11:10:00,253.71,253.78,253.09,253.71,13530.0,245.9458,246.0137,245.3448,245.9458,13530.0
2021-05-11 11:15:00,253.7,254.26,253.55,254.09,11734.0,245.9361,246.479,245.7907,246.3142,11734.0
2021-05-11 11:20:00,254.09,254.5,253.97,254.5,6377.0,246.3142,246.7117,246.1979,246.7117,6377.0
2021-05-11 11:25:00,254.5,254.67,254.28,254.67,6062.0,246.7117,246.8765,246.4984,246.8765,6062.0
2021-05-11 11:30:00,254.57,254.66,254.36,254.58,5715.0,246.7795,246.8668,246.5759,246.7892,5715.0
2021-05-11 11:35:00,254.63,254.66,254.22,254.22,6435.0,246.8377,246.8668,246.4402,246.4402,6435.0
2021-05-11 11:40:00,254.22,254.38,253.98,254.04,16507.0,246.4402,246.5953,246.2076,246.2657,16507.0
2021-05-11 11:45:00,254.07,254.32,254.01,254.31,5941.0,246.2948,246.5372,246.2366,246.5275,5941.0
2021-05-11 11:50:00,254.29,254.29,254.04,254.16,7493.0,246.5081,246.5081,246.2657,246.3821,7493.0
2021-05-11 11:55:00,254.15,254.28,253.87,253.95,14526.0,246.3724,246.4984,246.1009,246.1785,14526.0
2021-05-11 12:00:00,253.95,254.14,253.69,253.96,11501.0,246.1785,246.3627,245.9264,246.1882,11501.0
2021-05-11 12:05:00,253.95,254.29,253.88,254.18,15042.0,246.1785,246.5081,246.1106,246.4014,15042.0
2021-05-11 12:10:00,254.14,254.37,254.03,254.26,12366.0,246.3627,246.5856,246.256,246.479,12366.0
2021-05-11 12:15:00,254.27,254.33,254.03,254.22,13276.0,246.4887,246.5469,246.256,246.4402,13276.0
2021-05-11 12:20:00,254.15,254.21,253.89,254.06,7106.0,246.3724,246.4305,246.1203,246.2851,7106.0
2021-05-11 12:25:00,254.02,254.02,253.69,253.89,4208.0,246.2463,246.2463,245.9264,246.1203,4208.0
2021-05-11 12:30:00,253.88,253.92,253.49,253.59,7012.0,246.1106,246.1494,245.7326,245.8295,7012.0
2021-05-11 12:35:00,253.64,253.78,253.48,253.77,12899.0,245.878,246.0137,245.7229,246.004,12899.0
2021-05-11 12:40:00,253.74,253.87,253.56,253.61,22558.0,245.9749,246.1009,245.8004,245.8489,22558.0
2021-05-11 12:45:00,253.72,253.78,253.58,253.58,4100.0,245.9555,246.0137,245.8198,245.8198,4100.0
2021-05-11 12:50:00,253.58,253.58,253.33,253.45,11583.0,245.8198,245.8198,245.5775,245.6938,11583.0
2021-05-11 12:55:00,253.51,253.57,253.34,253.46,9179.0,245.752,245.8101,245.5872,245.7035,9179.0
2021-05-11 13:00:00,253.54,253.71,253.39,253.71,4729.0,245.781,245.9458,245.6356,245.9458,4729.0
2021-05-11 13:05:00,253.89,253.89,253.64,253.79,2410.0,246.1203,246.1203,245.878,246.0234,2410.0
2021-05-11 13:10:00,253.87,254.04,253.83,254.03,5306.0,246.1009,246.2657,246.0622,246.256,5306.0
2021-05-11 13:15:00,254.04,254.13,253.83,254.0,4512.0,246.2657,246.353,246.0622,246.227,4512.0
2021-05-11 13:20:00,254.11,254.13,253.81,253.93,9203.0,246.3336,246.353,246.0428,246.1591,9203.0
2021-05-11 13:25:00,253.95,254.17,253.94,254.15,2000.0,246.1785,246.3918,246.1688,246.3724,2000.0
2021-05-11 13:30:00,254.29,254.34,254.2,254.29,3069.0,246.5081,246.5566,246.4208,246.5081,3069.0
2021-05-11 13:35:00,254.35,254.43,254.13,254.43,6754.0,246.5662,246.6438,246.353,246.6438,6754.0
2021-05-11 13:40:00,254.34,254.66,254.34,254.49,8049.0,246.5566,246.8668,246.5566,246.702,8049.0
2021-05-11 13:45:00,254.53,254.75,254.38,254.43,5467.0,246.7407,246.954,246.5953,246.6438,5467.0
2021-05-11 13:50:00,254.45,254.47,254.14,254.15,4027.0,246.6632,246.6826,246.3627,246.3724,4027.0
2021-05-11 13:55:00,254.07,254.4,254.06,254.28,4006.0,246.2948,246.6147,246.2851,246.4984,4006.0
2021-05-11 14:00:00,254.31,254.35,254.01,254.08,7435.0,246.5275,246.5662,246.2366,246.3045,7435.0
2021-05-11 14:05:00,254.14,254.24,253.94,254.03,12019.0,246.3627,246.4596,246.1688,246.256,12019.0
2021-05-11 14:10:00,254.09,254.15,253.74,253.79,7009.0,246.3142,246.3724,245.9749,246.0234,7009.0
2021-05-11 14:15:00,253.74,254.43,253.74,254.25,37263.0,245.9749,246.6438,245.9749,246.4693,37263.0
2021-05-11 14:20:00,254.21,254.27,254.07,254.23,9192.0,246.4305,246.4887,246.2948,246.4499,9192.0
2021-05-11 14:25:00,254.15,254.4,254.12,254.32,7725.0,246.3724,246.6147,246.3433,246.5372,7725.0
2021-05-11 14:30:00,254.28,254.28,254.02,254.22,9264.0,246.4984,246.4984,246.2463,246.4402,9264.0
2021-05-11 14:35:00,254.22,254.33,254.1,254.29,13561.0,246.4402,246.5469,246.3239,246.5081,13561.0
2021-05-11 14:40:00,254.24,254.37,254.12,254.37,9238.0,246.4596,246.5856,246.3433,246.5856,9238.0
2021-05-11 14:45:00,254.38,254.61,254.36,254.44,11034.0,246.5953,246.8183,246.5759,246.6535,11034.0
2021-05-11 14:50:00,254.42,254.45,254.11,254.21,12616.0,246.6341,246.6632,246.3336,246.4305,12616.0
2021-05-11 14:55:00,254.23,254.44,254.23,254.44,12446.0,246.4499,246.6535,246.4499,246.6535,12446.0
2021-05-11 15:00:00,254.43,254.5,254.29,254.38,9351.0,246.6438,246.7117,246.5081,246.5953,9351.0
2021-05-11 15:05:00,254.4,254.4,254.2,254.21,8437.0,246.6147,246.6147,246.4208,246.4305,8437.0
2021-05-11 15:10:00,254.25,254.25,253.6,253.65,7783.0,246.4693,246.4693,245.8392,245.8877,7783.0
2021-05-11 15:15:00,253.59,254.16,253.48,254.16,12738.0,245.8295,246.3821,245.7229,246.3821,12738.0
2021-05-11 15:20:00,254.17,254.18,254.0,254.01,3512.0,246.3918,246.4014,246.227,246.2366,3512.0
2021-05-11 15:25:00,254.01,254.15,253.69,253.74,11566.0,246.2366,246.3724,245.9264,245.9749,11566.0
2021-05-11 15:30:00,253.69,253.74,253.07,253.16,15908.0,245.9264,245.9749,245.3254,245.4127,15908.0
2021-05-11 15:35:00,253.18,253.58,253.15,253.32,42611.0,245.432,245.8198,245.403,245.5678,42611.0
2021-05-11 15:40:00,253.27,253.6,253.27,253.5,33477.0,245.5193,245.8392,245.5193,245.7423,33477.0
2021-05-11 15:45:00,253.47,253.98,253.35,253.93,23587.0,245.7132,246.2076,245.5968,246.1591,23587.0
2021-05-11 15:50:00,253.89,253.93,253.56,253.69,27602.0,246.1203,246.1591,245.8004,245.9264,27602.0
2021-05-11 15:55:00,253.63,254.13,253.45,254.12,73356.0,245.8683,246.353,245.6938,246.3433,73356.0
2021-05-12 09:30:00,253.15,254.58,251.71,254.58,16575.0,245.403,246.7892,244.007,246.7892,16575.0
2021-05-12 09:35:00,255.21,255.21,254.11,254.11,8338.0,247.3999,247.3999,246.3336,246.3336,8338.0
2021-05-12 09:40:00,254.36,254.67,253.84,254.22,14853.0,246.5759,246.8765,246.0719,246.4402,14853.0
2021-05-12 09:45:00,254.32,254.74,253.73,253.73,6879.0,246.5372,246.9443,245.9652,245.9652,6879.0
2021-05-12 09:50:00,253.9,254.26,253.65,254.26,35465.0,246.13,246.479,245.8877,246.479,35465.0
2021-05-12 09:55:00,254.3,254.44,253.71,253.98,30196.0,246.5178,246.6535,245.9458,246.2076,30196.0
2021-05-12 10:00:00,254.32,254.47,253.92,254.12,13145.0,246.5372,246.6826,246.1494,246.3433,13145.0
2021-05-12 10:05:00,254.26,254.37,253.6,253.9,52101.0,246.479,246.5856,245.8392,246.13,52101.0
2021-05-12 10:10:00,253.7,253.9,253.25,253.9,27716.0,245.9361,246.13,245.4999,246.13,27716.0
2021-05-12 10:15:00,253.7,254.63,253.7,254.47,23424.0,245.9361,246.8377,245.9361,246.6826,23424.0
2021-05-12 10:20:00,254.64,255.24,254.59,255.01,9875.0,246.8474,247.429,246.7989,247.206,9875.0
2021-05-12 10:25:00,254.94,254.96,254.07,254.12,4978.0,247.1382,247.1576,246.2948,246.3433,4978.0
2021-05-12 10:30:00,253.89,253.89,252.66,252.88,36665.0,246.1203,246.1203,244.928,245.1412,36665.0
2021-05-12 10:35:00,252.87,253.05,251.74,251.92,159102.0,245.1315,245.306,244.0361,244.2106,159102.0
2021-05-12 10:40:00,251.82,252.92,251.49,252.84,42088.0,244.1137,245.18,243.7938,245.1025,42088.0
2021-05-12 10:45:00,252.86,253.27,252.24,252.24,25864.0,245.1218,245.5193,244.5208,244.5208,25864.0
2021-05-12 10:50:00,252.42,252.76,252.18,252.26,14497.0,244.6953,245.0249,244.4627,244.5402,14497.0
2021-05-12 10:55:00,252.36,252.57,251.95,252.48,16596.0,244.6371,244.8407,244.2397,244.7535,16596.0
2021-05-12 11:00:00,252.44,253.18,252.1,253.1,36877.0,244.7147,245.432,244.3851,245.3545,36877.0
2021-05-12 11:05:00,253.19,253.34,252.64,253.22,34182.0,245.4417,245.5872,244.9086,245.4708,34182.0
2021-05-12 11:10:00,253.25,253.59,253.01,253.05,12634.0,245.4999,245.8295,245.2673,245.306,12634.0
2021-05-12 11:15:00,252.92,252.93,251.9,252.37,8554.0,245.18,245.1897,244.1912,244.6468,8554.0
2021-05-12 11:20:00,252.44,252.48,251.81,251.81,19153.0,244.7147,244.7535,244.104,244.104,19153.0
2021-05-12 11:25:00,251.75,252.31,251.49,252.31,19656.0,244.0458,244.5887,243.7938,244.5887,19656.0
2021-05-12 11:30:00,252.3,252.33,251.82,251.92,6161.0,244.579,244.6081,244.1137,244.2106,6161.0
2021-05-12 11:35:00,251.91,252.2,251.73,252.2,9198.0,244.2009,244.482,244.0264,244.482,9198.0
2021-05-12 11:40:00,252.14,252.45,252.09,252.44,8656.0,244.4239,244.7244,244.3754,244.7147,8656.0
2021-05-12 11:45:00,252.44,252.44,251.99,252.04,5995.0,244.7147,244.7147,244.2785,244.3269,5995.0
2021-05-12 11:50:00,251.85,251.98,251.75,251.75,7041.0,244.1428,244.2688,244.0458,244.0458,7041.0
2021-05-12 11:55:00,251.7,251.91,251.64,251.73,10996.0,243.9973,244.2009,243.9392,244.0264,10996.0
2021-05-12 12:00:00,251.79,251.83,251.46,251.53,6797.0,244.0846,244.1234,243.7647,243.8325,6797.0
2021-05-12 12:05:00,251.53,251.76,251.46,251.46,4442.0,243.8325,244.0555,243.7647,243.7647,4442.0
2021-05-12 12:10:00,251.49,251.6,251.42,251.46,11762.0,243.7938,243.9004,243.7259,243.7647,11762.0
2021-05-12 12:15:00,251.56,251.74,251.39,251.74,12106.0,243.8616,244.0361,243.6968,244.0361,12106.0
2021-05-12 12:20:00,251.74,251.99,251.69,251.86,4334.0,244.0361,244.2785,243.9876,244.1524,4334.0
2021-05-12 12:25:00,251.88,251.88,251.6,251.76,5321.0,244.1718,244.1718,243.9004,244.0555,5321.0
2021-05-12 12:30:00,251.67,251.81,251.61,251.68,3798.0,243.9683,244.104,243.9101,243.978,3798.0
2021-05-12 12:35:00,251.69,251.75,251.5,251.5,3944.0,243.9876,244.0458,243.8035,243.8035,3944.0
2021-05-12 12:40:00,251.47,251.48,250.83,251.12,6453.0,243.7744,243.7841,243.154,243.4351,6453.0
2021-05-12 12:45:00,250.99,251.28,250.89,251.22,6901.0,243.3091,243.5902,243.2121,243.532,6901.0
2021-05-12 12:50:00,251.26,251.33,251.12,251.28,4365.0,243.5708,243.6387,243.4351,243.5902,4365.0
2021-05-12 12:55:00,251.28,251.31,250.62,250.79,5769.0,243.5902,243.6193,242.9504,243.1152,5769.0
2021-05-12 13:00:00,250.66,251.08,250.38,250.95,14245.0,242.9892,243.3963,242.7177,243.2703,14245.0
2021-05-12 13:05:00,251.02,251.29,250.84,251.19,15156.0,243.3382,243.5999,243.1637,243.5029,15156.0
2021-05-12 13:10:00,251.25,251.28,250.79,251.07,19738.0,243.5611,243.5902,243.1152,243.3866,19738.0
2021-05-12 13:15:00,251.13,251.13,250.84,250.95,3700.0,243.4448,243.4448,243.1637,243.2703,3700.0
2021-05-12 13:20:00,250.85,250.89,250.52,250.57,7100.0,243.1734,243.2121,242.8535,242.9019,7100.0
2021-05-12 13:25:00,250.63,250.66,250.22,250.46,7538.0,242.9601,242.9892,242.5626,242.7953,7538.0
2021-05-12 13:30:00,250.34,250.44,250.17,250.21,2230.0,242.679,242.7759,242.5142,242.5529,2230.0
2021-05-12 13:35:00,250.22,250.42,250.07,250.37,4891.0,242.5626,242.7565,242.4172,242.708,4891.0
2021-05-12 13:40:00,250.34,250.51,250.1,250.36,4795.0,242.679,242.8438,242.4463,242.6983,4795.0
2021-05-12 13:45:00,250.45,250.58,250.06,250.07,8593.0,242.7856,242.9116,242.4075,242.4172,8593.0
2021-05-12 13:50:00,250.04,250.19,249.83,250.12,5237.0,242.3881,242.5336,242.1846,242.4657,5237.0
2021-05-12 13:55:00,250.2,250.61,250.17,250.46,3556.0,242.5432,242.9407,242.5142,242.7953,3556.0
2021-05-12 14:00:00,250.46,250.73,250.39,250.52,7258.0,242.7953,243.057,242.7274,242.8535,7258.0
2021-05-12 14:05:00,250.5,250.58,250.25,250.42,3308.0,242.8341,242.9116,242.5917,242.7565,3308.0
2021-05-12 14:10:00,250.33,250.36,250.05,250.24,5539.0,242.6693,242.6983,242.3978,242.582,5539.0
2021-05-12 14:15:00,250.11,250.15,249.92,250.15,5099.0,242.456,242.4948,242.2718,242.4948,5099.0
2021-05-12 14:20:00,250.16,250.37,249.93,250.12,8573.0,242.5045,242.708,242.2815,242.4657,8573.0
2021-05-12 14:25:00,250.09,250.17,249.98,250.01,4064.0,242.4366,242.5142,242.33,242.3591,4064.0
2021-05-12 14:30:00,250.0,250.49,249.89,250.3,11673.0,242.3494,242.8244,242.2427,242.6402,11673.0
2021-05-12 14:35:00,250.34,250.75,250.3,250.72,10682.0,242.679,243.0764,242.6402,243.0473,10682.0
2021-05-12 14:40:00,250.69,251.02,250.68,250.76,8534.0,243.0182,243.3382,243.0086,243.0861,8534.0
2021-05-12 14:45:00,250.7,251.13,250.65,251.04,9816.0,243.0279,243.4448,242.9795,243.3575,9816.0
2021-05-12 14:50:00,251.08,251.44,250.99,251.31,6820.0,243.3963,243.7453,243.3091,243.6193,6820.0
2021-05-12 14:55:00,251.24,251.52,251.17,251.45,6455.0,243.5514,243.8228,243.4836,243.755,6455.0
2021-05-12 15:00:00,251.34,251.47,251.05,251.46,13363.0,243.6484,243.7744,243.3672,243.7647,13363.0
2021-05-12 15:05:00,251.43,251.47,251.06,251.3,4496.0,243.7356,243.7744,243.3769,243.6096,4496.0
2021-05-12 15:10:00,251.16,251.3,250.87,250.98,12125.0,243.4739,243.6096,243.1927,243.2994,12125.0
2021-05-12 15:15:00,251.0,251.15,250.52,250.53,3900.0,243.3188,243.4642,242.8535,242.8631,3900.0
2021-05-12 15:20:00,250.67,250.74,249.9,249.97,9703.0,242.9989,243.0667,242.2524,242.3203,9703.0
2021-05-12 15:25:00,249.98,250.11,249.72,249.99,17282.0,242.33,242.456,242.0779,242.3397,17282.0
2021-05-12 15:30:00,250.01,250.21,249.76,250.16,13780.0,242.3591,242.5529,242.1167,242.5045,13780.0
2021-05-12 15:35:00,250.1,250.12,249.6,249.82,17777.0,242.4463,242.4657,241.9616,242.1749,17777.0
2021-05-12 15:40:00,249.89,250.46,249.84,250.42,16280.0,242.2427,242.7953,242.1943,242.7565,16280.0
2021-05-12 15:45:00,250.31,250.45,250.08,250.18,5989.0,242.6499,242.7856,242.4269,242.5239,5989.0
2021-05-12 15:50:00,249.83,249.89,249.45,249.51,21837.0,242.1846,242.2427,241.8162,241.8744,21837.0
2021-05-12 15:55:00,249.53,250.04,249.49,249.77,62532.0,241.8937,242.3881,241.855,242.1264,62532.0
2021-05-13 09:30:00,249.58,250.21,249.03,249.78,18286.0,241.9422,242.5529,241.409,242.1361,18286.0
2021-05-13 09:35:00,249.55,250.4,249.53,249.76,7989.0,241.9131,242.7371,241.8937,242.1167,7989.0
2021-05-13 09:40:00,250.1,250.66,249.99,250.4,11511.0,242.4463,242.9892,242.3397,242.7371,11511.0
2021-05-13 09:45:00,250.18,250.49,250.03,250.24,28058.0,242.5239,242.8244,242.3784,242.582,28058.0
2021-05-13 09:50:00,250.29,251.13,250.29,250.68,9550.0,242.6305,243.4448,242.6305,243.0086,9550.0
2021-05-13 09:55:00,250.68,250.79,250.46,250.61,8392.0,243.0086,243.1152,242.7953,242.9407,8392.0
2021-05-13 10:00:00,250.69,250.69,249.68,250.13,13665.0,243.0182,243.0182,242.0392,242.4754,13665.0
2021-05-13 10:05:00,250.21,250.57,249.77,249.94,12229.0,242.5529,242.9019,242.1264,242.2912,12229.0
2021-05-13 10:10:00,249.94,250.07,249.29,249.33,13598.0,242.2912,242.4172,241.6611,241.6999,13598.0
2021-05-13 10:15:00,249.46,250.17,249.37,250.1,11541.0,241.8259,242.5142,241.7386,242.4463,11541.0
2021-05-13 10:20:00,249.92,250.94,249.92,250.81,6908.0,242.2718,243.2606,242.2718,243.1346,6908.0
2021-05-13 10:25:00,250.94,251.02,250.41,250.88,8950.0,243.2606,243.3382,242.7468,243.2024,8950.0
2021-05-13 10:30:00,251.01,251.51,250.93,251.39,12101.0,243.3285,243.8132,243.2509,243.6968,12101.0
2021-05-13 10:35:00,251.31,251.56,251.05,251.16,6800.0,243.6193,243.8616,243.3672,243.4739,6800.0
2021-05-13 10:40:00,251.1,251.2,250.69,251.18,9247.0,243.4157,243.5126,243.0182,243.4933,9247.0
2021-05-13 10:45:00,251.17,251.79,251.16,251.72,6939.0,243.4836,244.0846,243.4739,244.0167,6939.0
2021-05-13 10:50:00,251.65,251.68,251.09,251.13,6168.0,243.9489,243.978,243.406,243.4448,6168.0
2021-05-13 10:55:00,251.14,251.67,251.01,251.67,2961.0,243.4545,243.9683,243.3285,243.9683,2961.0
2021-05-13 11:00:00,251.68,251.77,251.54,251.7,2997.0,243.978,244.0652,243.8422,243.9973,2997.0
2021-05-13 11:05:00,251.64,251.8,251.2,251.2,10547.0,243.9392,244.0943,243.5126,243.5126,10547.0
2021-05-13 11:10:00,251.34,251.54,251.21,251.52,6004.0,243.6484,243.8422,243.5223,243.8228,6004.0
2021-05-13 11:15:00,251.52,252.18,251.49,252.14,7323.0,243.8228,244.4627,243.7938,244.4239,7323.0
2021-05-13 11:20:00,252.13,252.21,251.72,251.9,8240.0,244.4142,244.4917,244.0167,244.1912,8240.0
2021-05-13 11:25:00,251.93,252.12,251.79,252.12,3323.0,244.2203,244.4045,244.0846,244.4045,3323.0
2021-05-13 11:30:00,252.07,252.25,252.05,252.18,2082.0,244.356,244.5305,244.3366,244.4627,2082.0
2021-05-13 11:35:00,252.14,252.42,252.12,252.42,3400.0,244.4239,244.6953,244.4045,244.6953,3400.0
2021-05-13 11:40:00,252.35,252.35,251.86,251.92,2660.0,244.6274,244.6274,244.1524,244.2106,2660.0
2021-05-13 11:45:00,251.81,252.15,251.6,252.07,4008.0,244.104,244.4336,243.9004,244.356,4008.0
2021-05-13 11:50:00,252.07,252.54,251.96,252.35,5954.0,244.356,244.8116,244.2494,244.6274,5954.0
2021-05-13 11:55:00,252.4,252.4,251.98,252.13,18059.0,244.6759,244.6759,244.2688,244.4142,18059.0
2021-05-13 12:00:00,252.08,253.04,252.08,252.26,13348.0,244.3657,245.2963,244.3657,244.5402,13348.0
2021-05-13 12:05:00,252.24,252.9,252.18,252.81,7357.0,244.5208,245.1606,244.4627,245.0734,7357.0
2021-05-13 12:10:00,252.84,253.2,252.78,252.86,10751.0,245.1025,245.4514,245.0443,245.1218,10751.0
2021-05-13 12:15:00,252.79,252.89,252.73,252.73,1453.0,245.054,245.1509,244.9958,244.9958,1453.0
2021-05-13 12:20:00,252.7,253.15,252.62,253.08,10112.0,244.9667,245.403,244.8892,245.3351,10112.0
2021-05-13 12:25:00,253.08,253.65,252.96,253.18,46260.0,245.3351,245.8877,245.2188,245.432,46260.0
2021-05-13 12:30:00,253.15,253.27,252.75,253.27,12970.0,245.403,245.5193,245.0152,245.5193,12970.0
2021-05-13 12:35:00,253.37,253.45,252.92,253.0,10023.0,245.6162,245.6938,245.18,245.2576,10023.0
2021-05-13 12:40:00,252.96,253.03,252.64,252.84,8589.0,245.2188,245.2866,244.9086,245.1025,8589.0
2021-05-13 12:45:00,252.84,253.21,252.84,253.1,7994.0,245.1025,245.4611,245.1025,245.3545,7994.0
2021-05-13 12:50:00,253.11,253.11,252.74,253.04,19996.0,245.3642,245.3642,245.0055,245.2963,19996.0
2021-05-13 12:55:00,253.07,253.11,252.55,252.71,9755.0,245.3254,245.3642,244.8213,244.9764,9755.0
2021-05-13 13:00:00,252.78,252.83,252.34,252.54,16427.0,245.0443,245.0928,244.6178,244.8116,16427.0
2021-05-13 13:05:00,252.55,252.66,252.46,252.59,8300.0,244.8213,244.928,244.7341,244.8601,8300.0
2021-05-13 13:10:00,252.55,252.92,252.42,252.42,8712.0,244.8213,245.18,244.6953,244.6953,8712.0
2021-05-13 13:15:00,252.47,252.89,252.17,252.17,19340.0,244.7438,245.1509,244.453,244.453,19340.0
2021-05-13 13:20:00,252.18,252.43,252.1,252.16,4283.0,244.4627,244.705,244.3851,244.4433,4283.0
2021-05-13 13:25:00,252.18,252.39,252.09,252.26,4616.0,244.4627,244.6662,244.3754,244.5402,4616.0
2021-05-13 13:30:00,252.18,252.18,251.47,251.47,4256.0,244.4627,244.4627,243.7744,243.7744,4256.0
2021-05-13 13:35:00,251.37,251.62,251.09,251.19,5845.0,243.6774,243.9198,243.406,243.5029,5845.0
2021-05-13 13:40:00,251.19,251.41,251.16,251.33,3926.0,243.5029,243.7162,243.4739,243.6387,3926.0
2021-05-13 13:45:00,251.44,251.62,250.97,250.97,6208.0,243.7453,243.9198,243.2897,243.2897,6208.0
2021-05-13 13:50:00,251.01,251.33,251.01,251.2,3002.0,243.3285,243.6387,243.3285,243.5126,3002.0
2021-05-13 13:55:00,251.25,251.53,251.17,251.19,6337.0,243.5611,243.8325,243.4836,243.5029,6337.0
2021-05-13 14:00:00,251.36,251.97,251.36,251.87,5345.0,243.6677,244.2591,243.6677,244.1621,5345.0
2021-05-13 14:05:00,251.87,252.2,251.86,251.87,10400.0,244.1621,244.482,244.1524,244.1621,10400.0
2021-05-13 14:10:00,251.85,251.88,251.57,251.57,3653.0,244.1428,244.1718,243.8713,243.8713,3653.0
2021-05-13 14:15:00,251.64,251.66,251.47,251.54,5079.0,243.9392,243.9586,243.7744,243.8422,5079.0
2021-05-13 14:20:00,251.59,251.69,251.39,251.39,12210.0,243.8907,243.9876,243.6968,243.6968,12210.0
2021-05-13 14:25:00,251.33,252.13,251.27,252.13,10633.0,243.6387,244.4142,243.5805,244.4142,10633.0
2021-05-13 14:30:00,252.13,252.23,251.9,251.9,10073.0,244.4142,244.5111,244.1912,244.1912,10073.0
2021-05-13 14:35:00,251.95,252.22,251.82,251.83,11252.0,244.2397,244.5014,244.1137,244.1234,11252.0
2021-05-13 14:40:00,251.84,251.9,251.56,251.66,6003.0,244.1331,244.1912,243.8616,243.9586,6003.0
2021-05-13 14:45:00,251.56,251.69,251.42,251.69,9591.0,243.8616,243.9876,243.7259,243.9876,9591.0
2021-05-13 14:50:00,251.57,251.64,251.26,251.55,6795.0,243.8713,243.9392,243.5708,243.8519,6795.0
2021-05-13 14:55:00,251.61,251.81,251.61,251.68,4381.0,243.9101,244.104,243.9101,243.978,4381.0
2021-05-13 15:00:00,251.62,252.03,251.61,251.73,3860.0,243.9198,244.3172,243.9101,244.0264,3860.0
2021-05-13 15:05:00,251.87,252.07,251.74,252.07,4732.0,244.1621,244.356,244.0361,244.356,4732.0
2021-05-13 15:10:00,252.04,252.04,251.69,251.69,4113.0,244.3269,244.3269,243.9876,243.9876,4113.0
2021-05-13 15:15:00,251.78,251.85,251.64,251.72,12804.0,244.0749,244.1428,243.9392,244.0167,12804.0
2021-05-13 15:20:00,251.67,251.85,251.54,251.75,5381.0,243.9683,244.1428,243.8422,244.0458,5381.0
2021-05-13 15:25:00,251.75,251.96,251.71,251.92,7445.0,244.0458,244.2494,244.007,244.2106,7445.0
2021-05-13 15:30:00,252.04,252.51,251.82,252.41,9245.0,244.3269,244.7826,244.1137,244.6856,9245.0
2021-05-13 15:35:00,252.34,252.61,252.31,252.61,8796.0,244.6178,244.8795,244.5887,244.8795,8796.0
2021-05-13 15:40:00,252.54,252.89,252.46,252.81,8248.0,244.8116,245.1509,244.7341,245.0734,8248.0
2021-05-13 15:45:00,252.83,253.07,252.6,252.77,11230.0,245.0928,245.3254,244.8698,245.0346,11230.0
2021-05-13 15:50:00,252.73,252.73,252.29,252.35,14328.0,244.9958,244.9958,244.5693,244.6274,14328.0
2021-05-13 15:55:00,252.36,252.43,251.82,252.09,33249.0,244.6371,244.705,244.1137,244.3754,33249.0
2021-05-14 09:30:00,253.49,253.62,252.04,252.14,17340.0,245.7326,245.8586,244.3269,244.4239,17340.0
2021-05-14 09:35:00,252.18,252.47,251.96,252.47,2424.0,244.4627,244.7438,244.2494,244.7438,2424.0
2021-05-14 09:40:00,252.55,252.83,252.39,252.61,3723.0,244.8213,245.0928,244.6662,244.8795,3723.0
2021-05-14 09:45:00,252.71,253.55,252.62,253.43,6899.0,244.9764,245.7907,244.8892,245.6744,6899.0
2021-05-14 09:50:00,253.3,253.72,253.12,253.43,5041.0,245.5484,245.9555,245.3739,245.6744,5041.0
2021-05-14 09:55:00,253.3,254.06,253.29,254.06,6572.0,245.5484,246.2851,245.5387,246.2851,6572.0
2021-05-14 10:00:00,254.36,254.36,254.03,254.26,2251.0,246.5759,246.5759,246.256,246.479,2251.0
2021-05-14 10:05:00,254.34,254.34,253.61,253.75,2310.0,246.5566,246.5566,245.8489,245.9846,2310.0
2021-05-14 10:10:00,253.88,254.13,253.74,253.74,2525.0,246.1106,246.353,245.9749,245.9749,2525.0
2021-05-14 10:15:00,253.75,253.93,253.55,253.91,2100.0,245.9846,246.1591,245.7907,246.1397,2100.0
2021-05-14 10:20:00,254.11,254.75,254.03,254.59,8203.0,246.3336,246.954,246.256,246.7989,8203.0
2021-05-14 10:25:00,254.56,254.71,254.15,254.2,4525.0,246.7698,246.9152,246.3724,246.4208,4525.0
2021-05-14 10:30:00,254.32,254.42,253.9,254.2,4218.0,246.5372,246.6341,246.13,246.4208,4218.0
2021-05-14 10:35:00,254.22,254.22,253.81,253.81,4752.0,246.4402,246.4402,246.0428,246.0428,4752.0
2021-05-14 10:40:00,254.01,254.21,253.68,253.83,3264.0,246.2366,246.4305,245.9167,246.0622,3264.0
2021-05-14 10:45:00,253.87,254.35,253.84,254.05,11243.0,246.1009,246.5662,246.0719,246.2754,11243.0
2021-05-14 10:50:00,253.95,253.95,253.77,253.95,4830.0,246.1785,246.1785,246.004,246.1785,4830.0
2021-05-14 10:55:00,253.83,254.14,253.6,254.09,19301.0,246.0622,246.3627,245.8392,246.3142,19301.0
2021-05-14 11:00:00,253.97,254.43,253.97,254.19,4930.0,246.1979,246.6438,246.1979,246.4111,4930.0
2021-05-14 11:05:00,254.23,254.27,253.97,254.04,1401.0,246.4499,246.4887,246.1979,246.2657,1401.0
2021-05-14 11:10:00,254.05,254.15,253.82,253.9,2014.0,246.2754,246.3724,246.0525,246.13,2014.0
2021-05-14 11:15:00,253.8,254.42,253.71,254.42,12831.0,246.0331,246.6341,245.9458,246.6341,12831.0
2021-05-14 11:20:00,254.42,255.0,254.35,254.54,13109.0,246.6341,247.1964,246.5662,246.7504,13109.0
2021-05-14 11:25:00,254.5,254.69,254.23,254.58,10372.0,246.7117,246.8958,246.4499,246.7892,10372.0
2021-05-14 11:30:00,254.72,254.83,254.46,254.58,10709.0,246.9249,247.0316,246.6729,246.7892,10709.0
2021-05-14 11:35:00,254.58,255.3,254.46,255.3,20723.0,246.7892,247.4872,246.6729,247.4872,20723.0
2021-05-14 11:40:00,255.3,255.3,254.56,254.56,14473.0,247.4872,247.4872,246.7698,246.7698,14473.0
2021-05-14 11:45:00,254.51,254.59,254.4,254.41,2909.0,246.7213,246.7989,246.6147,246.6244,2909.0
2021-05-14 11:50:00,254.37,254.37,253.87,253.92,6253.0,246.5856,246.5856,246.1009,246.1494,6253.0
2021-05-14 11:55:00,253.99,254.32,253.99,254.14,6556.0,246.2173,246.5372,246.2173,246.3627,6556.0
2021-05-14 12:00:00,254.1,254.32,254.1,254.29,1780.0,246.3239,246.5372,246.3239,246.5081,1780.0
2021-05-14 12:05:00,254.4,254.6,254.31,254.6,5265.0,246.6147,246.8086,246.5275,246.8086,5265.0
2021-05-14 12:10:00,254.59,254.93,254.57,254.89,3573.0,246.7989,247.1285,246.7795,247.0897,3573.0
2021-05-14 12:15:00,254.8,254.8,254.44,254.69,7438.0,247.0025,247.0025,246.6535,246.8958,7438.0
2021-05-14 12:20:00,254.69,254.81,254.54,254.81,3154.0,246.8958,247.0122,246.7504,247.0122,3154.0
2021-05-14 12:25:00,254.77,255.04,254.76,254.83,2553.0,246.9734,247.2351,246.9637,247.0316,2553.0
2021-05-14 12:30:00,254.87,255.12,254.86,255.07,2120.0,247.0703,247.3127,247.0606,247.2642,2120.0
2021-05-14 12:35:00,254.98,254.98,254.83,254.91,4366.0,247.177,247.177,247.0316,247.1091,4366.0
2021-05-14 12:40:00,254.91,254.99,254.89,254.98,6337.0,247.1091,247.1867,247.0897,247.177,6337.0
2021-05-14 12:45:00,254.98,254.98,254.56,254.61,5800.0,247.177,247.177,246.7698,246.8183,5800.0
2021-05-14 12:50:00,254.74,254.87,254.59,254.71,4630.0,246.9443,247.0703,246.7989,246.9152,4630.0
2021-05-14 12:55:00,254.71,254.79,254.61,254.69,4435.0,246.9152,246.9928,246.8183,246.8958,4435.0
2021-05-14 13:00:00,254.61,255.03,254.61,255.03,6594.0,246.8183,247.2254,246.8183,247.2254,6594.0
2021-05-14 13:05:00,255.03,255.13,254.61,254.65,9028.0,247.2254,247.3224,246.8183,246.8571,9028.0
2021-05-14 13:10:00,254.65,254.95,254.41,254.5,10931.0,246.8571,247.1479,246.6244,246.7117,10931.0
2021-05-14 13:15:00,254.47,254.78,254.33,254.78,13419.0,246.6826,246.9831,246.5469,246.9831,13419.0
2021-05-14 13:20:00,254.79,255.19,254.67,254.93,8528.0,246.9928,247.3805,246.8765,247.1285,8528.0
2021-05-14 13:25:00,254.97,255.08,254.79,254.92,7656.0,247.1673,247.2739,246.9928,247.1188,7656.0
2021-05-14 13:30:00,254.94,255.09,254.93,255.09,3934.0,247.1382,247.2836,247.1285,247.2836,3934.0
2021-05-14 13:35:00,255.14,255.2,254.8,254.86,3227.0,247.3321,247.3902,247.0025,247.0606,3227.0
2021-05-14 13:40:00,254.84,254.93,254.8,254.88,2203.0,247.0412,247.1285,247.0025,247.08,2203.0
2021-05-14 13:45:00,254.88,255.13,254.8,254.96,11460.0,247.08,247.3224,247.0025,247.1576,11460.0
2021-05-14 13:50:00,254.95,255.2,254.95,255.19,1895.0,247.1479,247.3902,247.1479,247.3805,1895.0
2021-05-14 13:55:00,255.19,255.21,254.92,255.02,7705.0,247.3805,247.3999,247.1188,247.2157,7705.0
2021-05-14 14:00:00,255.02,255.02,254.77,254.81,13420.0,247.2157,247.2157,246.9734,247.0122,13420.0
2021-05-14 14:05:00,254.85,255.2,254.8,255.13,21377.0,247.0509,247.3902,247.0025,247.3224,21377.0
2021-05-14 14:10:00,255.12,255.32,255.08,255.12,12368.0,247.3127,247.5066,247.2739,247.3127,12368.0
2021-05-14 14:15:00,255.07,255.12,254.77,255.07,5564.0,247.2642,247.3127,246.9734,247.2642,5564.0
2021-05-14 14:20:00,255.05,255.05,254.74,254.82,5137.0,247.2448,247.2448,246.9443,247.0219,5137.0
2021-05-14 14:25:00,254.86,255.0,254.76,254.94,3953.0,247.0606,247.1964,246.9637,247.1382,3953.0
2021-05-14 14:30:00,254.91,255.32,254.9,255.18,5405.0,247.1091,247.5066,247.0994,247.3708,5405.0
2021-05-14 14:35:00,255.19,255.31,255.19,255.29,1401.0,247.3805,247.4969,247.3805,247.4775,1401.0
2021-05-14 14:40:00,255.28,255.43,255.28,255.38,2312.0,247.4678,247.6132,247.4678,247.5647,2312.0
2021-05-14 14:45:00,255.34,255.47,255.32,255.45,4532.0,247.5259,247.652,247.5066,247.6326,4532.0
2021-05-14 14:50:00,255.43,255.49,255.28,255.35,4152.0,247.6132,247.6714,247.4678,247.5356,4152.0
2021-05-14 14:55:00,255.34,255.46,255.26,255.43,4583.0,247.5259,247.6423,247.4484,247.6132,4583.0
2021-05-14 15:00:00,255.44,255.49,255.14,255.23,6823.0,247.6229,247.6714,247.3321,247.4193,6823.0
2021-05-14 15:05:00,255.2,255.35,255.19,255.3,3213.0,247.3902,247.5356,247.3805,247.4872,3213.0
2021-05-14 15:10:00,255.34,255.39,255.17,255.24,4338.0,247.5259,247.5744,247.3612,247.429,4338.0
2021-05-14 15:15:00,255.16,255.25,254.84,254.84,7520.0,247.3515,247.4387,247.0412,247.0412,7520.0
2021-05-14 15:20:00,254.82,254.93,254.66,254.67,4993.0,247.0219,247.1285,246.8668,246.8765,4993.0
2021-05-14 15:25:00,254.71,254.86,254.61,254.65,4638.0,246.9152,247.0606,246.8183,246.8571,4638.0
2021-05-14 15:30:00,254.73,254.73,254.39,254.57,6809.0,246.9346,246.9346,246.605,246.7795,6809.0
2021-05-14 15:35:00,254.55,254.64,254.4,254.52,8697.0,246.7601,246.8474,246.6147,246.731,8697.0
2021-05-14 15:40:00,254.49,254.61,254.4,254.53,8007.0,246.702,246.8183,246.6147,246.7407,8007.0
2021-05-14 15:45:00,254.53,254.53,254.26,254.45,11123.0,246.7407,246.7407,246.479,246.6632,11123.0
2021-05-14 15:50:00,254.33,254.44,254.08,254.35,13636.0,246.5469,246.6535,246.3045,246.5662,13636.0
2021-05-14 15:55:00,254.32,254.35,253.89,254.23,50561.0,246.5372,246.5662,246.1203,246.4499,50561.0
2021-05-17 09:30:00,253.79,254.38,253.35,254.38,14720.0,246.0234,246.5953,245.5968,246.5953,14720.0
2021-05-17 09:35:00,254.16,254.25,253.68,254.16,11263.0,246.3821,246.4693,245.9167,246.3821,11263.0
2021-05-17 09:40:00,253.99,254.38,253.75,253.87,8007.0,246.2173,246.5953,245.9846,246.1009,8007.0
2021-05-17 09:45:00,253.84,254.01,253.58,253.82,14472.0,246.0719,246.2366,245.8198,246.0525,14472.0
2021-05-17 09:50:00,253.82,254.15,253.77,253.95,6837.0,246.0525,246.3724,246.004,246.1785,6837.0
2021-05-17 09:55:00,253.96,253.96,253.39,253.5,4703.0,246.1882,246.1882,245.6356,245.7423,4703.0
2021-05-17 10:00:00,253.46,254.04,253.28,254.01,7490.0,245.7035,246.2657,245.529,246.2366,7490.0
2021-05-17 10:05:00,254.09,254.15,253.59,253.59,2307.0,246.3142,246.3724,245.8295,245.8295,2307.0
2021-05-17 10:10:00,253.5,253.78,253.34,253.68,5119.0,245.7423,246.0137,245.5872,245.9167,5119.0
2021-05-17 10:15:00,253.52,253.97,253.49,253.95,5080.0,245.7616,246.1979,245.7326,246.1785,5080.0
2021-05-17 10:20:00,253.83,253.93,253.73,253.85,9454.0,246.0622,246.1591,245.9652,246.0815,9454.0
2021-05-17 10:25:00,253.85,253.99,253.49,253.49,14055.0,246.0815,246.2173,245.7326,245.7326,14055.0
2021-05-17 10:30:00,253.48,253.78,253.46,253.65,16438.0,245.7229,246.0137,245.7035,245.8877,16438.0
2021-05-17 10:35:00,253.65,253.91,253.57,253.91,10644.0,245.8877,246.1397,245.8101,246.1397,10644.0
2021-05-17 10:40:00,253.86,253.95,253.67,253.93,7672.0,246.0912,246.1785,245.9071,246.1591,7672.0
2021-05-17 10:45:00,253.87,254.18,253.87,254.18,2161.0,246.1009,246.4014,246.1009,246.4014,2161.0
2021-05-17 10:50:00,254.33,254.46,254.17,254.22,4908.0,246.5469,246.6729,246.3918,246.4402,4908.0
2021-05-17 10:55:00,254.17,254.34,253.89,253.89,7610.0,246.3918,246.5566,246.1203,246.1203,7610.0
2021-05-17 11:00:00,253.94,253.94,253.4,253.92,7490.0,246.1688,246.1688,245.6453,246.1494,7490.0
2021-05-17 11:05:00,253.94,253.94,253.69,253.69,8413.0,246.1688,246.1688,245.9264,245.9264,8413.0
2021-05-17 11:10:00,253.67,253.86,253.48,253.74,9288.0,245.9071,246.0912,245.7229,245.9749,9288.0
2021-05-17 11:15:00,253.78,253.84,253.38,253.38,6386.0,246.0137,246.0719,245.6259,245.6259,6386.0
2021-05-17 11:20:00,253.4,253.69,253.38,253.63,4104.0,245.6453,245.9264,245.6259,245.8683,4104.0
2021-05-17 11:25:00,253.58,253.73,253.44,253.68,9263.0,245.8198,245.9652,245.6841,245.9167,9263.0
2021-05-17 11:30:00,253.73,253.81,253.57,253.68,4496.0,245.9652,246.0428,245.8101,245.9167,4496.0
2021-05-17 11:35:00,253.68,253.89,253.68,253.83,7281.0,245.9167,246.1203,245.9167,246.0622,7281.0
2021-05-17 11:40:00,253.86,253.86,253.66,253.66,2586.0,246.0912,246.0912,245.8974,245.8974,2586.0
2021-05-17 11:45:00,253.73,254.01,253.73,253.97,8409.0,245.9652,246.2366,245.9652,246.1979,8409.0
2021-05-17 11:50:00,253.94,254.18,253.91,254.18,2803.0,246.1688,246.4014,246.1397,246.4014,2803.0
2021-05-17 11:55:00,254.12,254.2,254.03,254.06,2766.0,246.3433,246.4208,246.256,246.2851,2766.0
2021-05-17 12:00:00,254.02,254.19,253.93,254.08,5108.0,246.2463,246.4111,246.1591,246.3045,5108.0
2021-05-17 12:05:00,253.99,254.11,253.87,254.05,8410.0,246.2173,246.3336,246.1009,246.2754,8410.0
2021-05-17 12:10:00,254.05,254.29,254.05,254.2,2830.0,246.2754,246.5081,246.2754,246.4208,2830.0
2021-05-17 12:15:00,254.2,254.3,254.15,254.3,2681.0,246.4208,246.5178,246.3724,246.5178,2681.0
2021-05-17 12:20:00,254.31,254.33,254.21,254.29,4451.0,246.5275,246.5469,246.4305,246.5081,4451.0
2021-05-17 12:25:00,254.27,254.55,254.26,254.5,5545.0,246.4887,246.7601,246.479,246.7117,5545.0
2021-05-17 12:30:00,254.43,254.51,254.36,254.43,3222.0,246.6438,246.7213,246.5759,246.6438,3222.0
2021-05-17 12:35:00,254.51,254.87,254.47,254.82,10514.0,246.7213,247.0703,246.6826,247.0219,10514.0
2021-05-17 12:40:00,254.83,254.87,254.7,254.79,5271.0,247.0316,247.0703,246.9055,246.9928,5271.0
2021-05-17 12:45:00,254.76,254.77,254.45,254.46,4431.0,246.9637,246.9734,246.6632,246.6729,4431.0
2021-05-17 12:50:00,254.48,254.74,254.42,254.59,14300.0,246.6923,246.9443,246.6341,246.7989,14300.0
2021-05-17 12:55:00,254.49,254.72,254.48,254.69,4717.0,246.702,246.9249,246.6923,246.8958,4717.0
2021-05-17 13:00:00,254.65,254.75,254.57,254.62,5286.0,246.8571,246.954,246.7795,246.828,5286.0
2021-05-17 13:05:00,254.67,254.68,254.43,254.58,8594.0,246.8765,246.8861,246.6438,246.7892,8594.0
2021-05-17 13:10:00,254.6,254.61,254.49,254.61,6917.0,246.8086,246.8183,246.702,246.8183,6917.0
2021-05-17 13:15:00,254.7,254.7,254.43,254.47,11324.0,246.9055,246.9055,246.6438,246.6826,11324.0
2021-05-17 13:20:00,254.48,254.85,254.44,254.74,19365.0,246.6923,247.0509,246.6535,246.9443,19365.0
2021-05-17 13:25:00,254.74,254.74,254.59,254.59,3447.0,246.9443,246.9443,246.7989,246.7989,3447.0
2021-05-17 13:30:00,254.62,254.86,254.59,254.59,20665.0,246.828,247.0606,246.7989,246.7989,20665.0
2021-05-17 13:35:00,254.62,254.75,254.53,254.56,5685.0,246.828,246.954,246.7407,246.7698,5685.0
2021-05-17 13:40:00,254.55,254.57,254.28,254.38,5994.0,246.7601,246.7795,246.4984,246.5953,5994.0
2021-05-17 13:45:00,254.38,254.74,254.37,254.67,12309.0,246.5953,246.9443,246.5856,246.8765,12309.0
2021-05-17 13:50:00,254.66,254.91,254.57,254.88,21858.0,246.8668,247.1091,246.7795,247.08,21858.0
2021-05-17 13:55:00,254.89,254.97,254.74,254.79,11917.0,247.0897,247.1673,246.9443,246.9928,11917.0
2021-05-17 14:00:00,254.74,254.84,254.56,254.79,6508.0,246.9443,247.0412,246.7698,246.9928,6508.0
2021-05-17 14:05:00,254.79,254.84,254.64,254.81,6835.0,246.9928,247.0412,246.8474,247.0122,6835.0
2021-05-17 14:10:00,254.8,255.3,254.79,255.27,7614.0,247.0025,247.4872,246.9928,247.4581,7614.0
2021-05-17 14:15:00,255.27,255.48,255.19,255.23,5484.0,247.4581,247.6617,247.3805,247.4193,5484.0
2021-05-17 14:20:00,255.23,255.38,255.19,255.31,12844.0,247.4193,247.5647,247.3805,247.4969,12844.0
2021-05-17 14:25:00,255.26,255.45,255.25,255.39,2861.0,247.4484,247.6326,247.4387,247.5744,2861.0
2021-05-17 14:30:00,255.25,255.25,254.82,254.88,19597.0,247.4387,247.4387,247.0219,247.08,19597.0
2021-05-17 14:35:00,254.9,255.05,254.83,254.92,6245.0,247.0994,247.2448,247.0316,247.1188,6245.0
2021-05-17 14:40:00,254.86,255.1,254.86,255.09,3655.0,247.0606,247.2933,247.0606,247.2836,3655.0
2021-05-17 14:45:00,255.02,255.06,254.89,254.97,4320.0,247.2157,247.2545,247.0897,247.1673,4320.0
2021-05-17 14:50:00,255.03,255.16,254.96,255.09,5332.0,247.2254,247.3515,247.1576,247.2836,5332.0
2021-05-17 14:55:00,255.1,255.3,255.06,255.17,6465.0,247.2933,247.4872,247.2545,247.3612,6465.0
2021-05-17 15:00:00,255.22,255.39,255.13,255.39,10754.0,247.4096,247.5744,247.3224,247.5744,10754.0
2021-05-17 15:05:00,255.35,255.48,255.3,255.36,4554.0,247.5356,247.6617,247.4872,247.5453,4554.0
2021-05-17 15:10:00,255.31,255.42,255.22,255.33,6799.0,247.4969,247.6035,247.4096,247.5163,6799.0
2021-05-17 15:15:00,255.33,255.4,255.2,255.25,14556.0,247.5163,247.5841,247.3902,247.4387,14556.0
2021-05-17 15:20:00,255.27,255.53,255.2,255.32,11181.0,247.4581,247.7101,247.3902,247.5066,11181.0
2021-05-17 15:25:00,255.3,255.45,255.19,255.24,10226.0,247.4872,247.6326,247.3805,247.429,10226.0
2021-05-17 15:30:00,255.24,255.39,255.03,255.39,21495.0,247.429,247.5744,247.2254,247.5744,21495.0
2021-05-17 15:35:00,255.36,255.49,255.17,255.41,19968.0,247.5453,247.6714,247.3612,247.5938,19968.0
2021-05-17 15:40:00,255.46,255.58,255.08,255.2,48943.0,247.6423,247.7586,247.2739,247.3902,48943.0
2021-05-17 15:45:00,255.2,255.34,255.08,255.2,18522.0,247.3902,247.5259,247.2739,247.3902,18522.0
2021-05-17 15:50:00,255.21,255.51,255.17,255.51,29089.0,247.3999,247.6907,247.3612,247.6907,29089.0
2021-05-17 15:55:00,255.42,255.45,254.95,255.03,98840.0,247.6035,247.6326,247.1479,247.2254,98840.0
2021-05-18 09:30:00,257.43,257.43,256.1,256.27,44680.0,249.552,249.552,248.2627,248.4275,44680.0
2021-05-18 09:35:00,256.25,256.55,255.38,255.83,18505.0,248.4081,248.6989,247.5647,248.001,18505.0
2021-05-18 09:40:00,255.85,256.0,255.08,255.23,18458.0,248.0203,248.1657,247.2739,247.4193,18458.0
2021-05-18 09:45:00,255.25,255.5,255.15,255.44,8191.0,247.4387,247.6811,247.3418,247.6229,8191.0
2021-05-18 09:50:00,255.43,255.5,255.25,255.36,16155.0,247.6132,247.6811,247.4387,247.5453,16155.0
2021-05-18 09:55:00,255.28,255.5,255.24,255.4,13238.0,247.4678,247.6811,247.429,247.5841,13238.0
2021-05-18 10:00:00,255.27,255.57,255.17,255.26,27992.0,247.4581,247.7489,247.3612,247.4484,27992.0
2021-05-18 10:05:00,255.38,255.59,255.24,255.45,11779.0,247.5647,247.7683,247.429,247.6326,11779.0
2021-05-18 10:10:00,255.45,255.5,255.17,255.33,6349.0,247.6326,247.6811,247.3612,247.5163,6349.0
2021-05-18 10:15:00,255.27,255.77,255.17,255.54,17471.0,247.4581,247.9428,247.3612,247.7198,17471.0
2021-05-18 10:20:00,255.5,255.75,255.41,255.71,6387.0,247.6811,247.9234,247.5938,247.8846,6387.0
2021-05-18 10:25:00,255.68,255.79,255.64,255.79,12738.0,247.8555,247.9622,247.8168,247.9622,12738.0
2021-05-18 10:30:00,255.72,255.78,255.35,255.48,6872.0,247.8943,247.9525,247.5356,247.6617,6872.0
2021-05-18 10:35:00,255.47,255.5,255.31,255.5,7920.0,247.652,247.6811,247.4969,247.6811,7920.0
2021-05-18 10:40:00,255.42,255.6,255.41,255.46,3624.0,247.6035,247.778,247.5938,247.6423,3624.0
2021-05-18 10:45:00,255.34,255.76,255.32,255.7,9725.0,247.5259,247.9331,247.5066,247.8749,9725.0
2021-05-18 10:50:00,255.77,256.0,255.76,255.8,5744.0,247.9428,248.1657,247.9331,247.9719,5744.0
2021-05-18 10:55:00,255.85,255.91,255.63,255.78,4489.0,248.0203,248.0785,247.8071,247.9525,4489.0
2021-05-18 11:00:00,255.73,256.25,255.69,256.25,10012.0,247.904,248.4081,247.8652,248.4081,10012.0
2021-05-18 11:05:00,256.12,256.73,256.06,256.53,10183.0,248.2821,248.8734,248.2239,248.6795,10183.0
2021-05-18 11:10:00,256.61,256.98,256.51,256.68,17336.0,248.7571,249.1158,248.6601,248.8249,17336.0
2021-05-18 11:15:00,256.63,256.64,256.14,256.22,7469.0,248.7765,248.7862,248.3015,248.379,7469.0
2021-05-18 11:20:00,256.26,256.45,256.21,256.35,4919.0,248.4178,248.602,248.3693,248.505,4919.0
2021-05-18 11:25:00,256.37,256.47,256.06,256.06,6545.0,248.5244,248.6214,248.2239,248.2239,6545.0
2021-05-18 11:30:00,256.04,256.5,255.95,256.29,2657.0,248.2045,248.6504,248.1173,248.4469,2657.0
2021-05-18 11:35:00,256.26,256.26,255.92,256.03,4291.0,248.4178,248.4178,248.0882,248.1948,4291.0
2021-05-18 11:40:00,256.03,256.43,255.96,256.43,5233.0,248.1948,248.5826,248.127,248.5826,5233.0
2021-05-18 11:45:00,256.52,256.69,256.43,256.69,4470.0,248.6698,248.8346,248.5826,248.8346,4470.0
2021-05-18 11:50:00,256.62,256.71,256.49,256.67,5336.0,248.7668,248.854,248.6408,248.8152,5336.0
2021-05-18 11:55:00,256.68,256.75,256.58,256.6,4328.0,248.8249,248.8928,248.728,248.7474,4328.0
2021-05-18 12:00:00,256.49,256.49,256.13,256.2,2398.0,248.6408,248.6408,248.2918,248.3596,2398.0
2021-05-18 12:05:00,256.11,256.24,255.75,255.77,6224.0,248.2724,248.3984,247.9234,247.9428,6224.0
2021-05-18 12:10:00,255.78,256.02,255.74,255.74,4691.0,247.9525,248.1851,247.9137,247.9137,4691.0
2021-05-18 12:15:00,255.78,256.21,255.75,256.02,6830.0,247.9525,248.3693,247.9234,248.1851,6830.0
2021-05-18 12:20:00,256.04,256.08,255.98,256.03,3488.0,248.2045,248.2433,248.1464,248.1948,3488.0
2021-05-18 12:25:00,256.02,256.36,256.02,256.36,8951.0,248.1851,248.5147,248.1851,248.5147,8951.0
2021-05-18 12:30:00,256.32,256.32,256.07,256.14,21319.0,248.476,248.476,248.2336,248.3015,21319.0
2021-05-18 12:35:00,256.15,256.15,255.88,255.89,5272.0,248.3112,248.3112,248.0494,248.0591,5272.0
2021-05-18 12:40:00,255.94,256.02,255.88,255.97,5011.0,248.1076,248.1851,248.0494,248.1367,5011.0
2021-05-18 12:45:00,255.98,255.99,255.83,255.98,5237.0,248.1464,248.1561,248.001,248.1464,5237.0
2021-05-18 12:50:00,255.95,256.1,255.89,255.97,2739.0,248.1173,248.2627,248.0591,248.1367,2739.0
2021-05-18 12:55:00,255.96,255.98,255.68,255.68,7144.0,248.127,248.1464,247.8555,247.8555,7144.0
2021-05-18 13:00:00,255.7,255.74,255.55,255.74,5080.0,247.8749,247.9137,247.7295,247.9137,5080.0
2021-05-18 13:05:00,255.7,255.75,255.62,255.75,5282.0,247.8749,247.9234,247.7974,247.9234,5282.0
2021-05-18 13:10:00,255.78,255.82,255.64,255.81,4573.0,247.9525,247.9913,247.8168,247.9816,4573.0
2021-05-18 13:15:00,255.82,255.86,255.76,255.76,2279.0,247.9913,248.03,247.9331,247.9331,2279.0
2021-05-18 13:20:00,255.83,255.83,255.67,255.83,2410.0,248.001,248.001,247.8458,248.001,2410.0
2021-05-18 13:25:00,255.84,255.9,255.8,255.8,2058.0,248.0106,248.0688,247.9719,247.9719,2058.0
2021-05-18 13:30:00,255.84,255.86,255.62,255.66,4478.0,248.0106,248.03,247.7974,247.8362,4478.0
2021-05-18 13:35:00,255.65,255.77,255.62,255.73,2593.0,247.8265,247.9428,247.7974,247.904,2593.0
2021-05-18 13:40:00,255.67,255.89,255.67,255.76,2975.0,247.8458,248.0591,247.8458,247.9331,2975.0
2021-05-18 13:45:00,255.76,255.8,255.64,255.65,3665.0,247.9331,247.9719,247.8168,247.8265,3665.0
2021-05-18 13:50:00,255.64,255.7,255.64,255.67,5601.0,247.8168,247.8749,247.8168,247.8458,5601.0
2021-05-18 13:55:00,255.65,255.92,255.64,255.88,11375.0,247.8265,248.0882,247.8168,248.0494,11375.0
2021-05-18 14:00:00,255.82,255.82,255.61,255.73,6935.0,247.9913,247.9913,247.7877,247.904,6935.0
2021-05-18 14:05:00,255.74,255.78,255.62,255.62,7062.0,247.9137,247.9525,247.7974,247.7974,7062.0
2021-05-18 14:10:00,255.61,255.7,255.57,255.64,7810.0,247.7877,247.8749,247.7489,247.8168,7810.0
2021-05-18 14:15:00,255.62,255.62,255.43,255.48,7806.0,247.7974,247.7974,247.6132,247.6617,7806.0
2021-05-18 14:20:00,255.47,255.59,255.46,255.54,9525.0,247.652,247.7683,247.6423,247.7198,9525.0
2021-05-18 14:25:00,255.48,255.49,255.21,255.3,8464.0,247.6617,247.6714,247.3999,247.4872,8464.0
2021-05-18 14:30:00,255.31,255.55,255.26,255.26,16263.0,247.4969,247.7295,247.4484,247.4484,16263.0
2021-05-18 14:35:00,255.23,255.38,255.23,255.3,11308.0,247.4193,247.5647,247.4193,247.4872,11308.0
2021-05-18 14:40:00,255.31,255.44,255.24,255.34,12244.0,247.4969,247.6229,247.429,247.5259,12244.0
2021-05-18 14:45:00,255.33,255.34,255.22,255.3,12895.0,247.5163,247.5259,247.4096,247.4872,12895.0
2021-05-18 14:50:00,255.34,255.43,255.3,255.41,6796.0,247.5259,247.6132,247.4872,247.5938,6796.0
2021-05-18 14:55:00,255.41,255.51,255.26,255.31,15995.0,247.5938,247.6907,247.4484,247.4969,15995.0
2021-05-18 15:00:00,255.29,255.41,255.25,255.31,22365.0,247.4775,247.5938,247.4387,247.4969,22365.0
2021-05-18 15:05:00,255.3,255.54,255.21,255.53,26924.0,247.4872,247.7198,247.3999,247.7101,26924.0
2021-05-18 15:10:00,255.53,255.57,255.23,255.26,4811.0,247.7101,247.7489,247.4193,247.4484,4811.0
2021-05-18 15:15:00,255.24,255.39,255.23,255.27,12016.0,247.429,247.5744,247.4193,247.4581,12016.0
2021-05-18 15:20:00,255.27,255.38,255.23,255.35,19643.0,247.4581,247.5647,247.4193,247.5356,19643.0
2021-05-18 15:25:00,255.39,255.49,254.92,254.92,8247.0,247.5744,247.6714,247.1188,247.1188,8247.0
2021-05-18 15:30:00,254.9,255.0,254.51,254.51,125356.0,247.0994,247.1964,246.7213,246.7213,125356.0
2021-05-18 15:35:00,254.58,254.94,254.53,254.92,15686.0,246.7892,247.1382,246.7407,247.1188,15686.0
2021-05-18 15:40:00,254.87,255.35,254.86,255.34,15053.0,247.0703,247.5356,247.0606,247.5259,15053.0
2021-05-18 15:45:00,255.34,255.43,254.81,254.86,21680.0,247.5259,247.6132,247.0122,247.0606,21680.0
2021-05-18 15:50:00,254.82,254.83,254.47,254.53,42981.0,247.0219,247.0316,246.6826,246.7407,42981.0
2021-05-18 15:55:00,254.57,254.77,254.01,254.01,66797.0,246.7795,246.9734,246.2366,246.2366,66797.0
2021-05-19 09:30:00,253.3,253.49,251.0,251.71,53943.0,245.5484,245.7326,243.3188,244.007,53943.0
2021-05-19 09:35:00,251.61,251.62,250.64,251.01,27336.0,243.9101,243.9198,242.9698,243.3285,27336.0
2021-05-19 09:40:00,251.01,251.05,250.72,250.92,12009.0,243.3285,243.3672,243.0473,243.2412,12009.0
2021-05-19 09:45:00,250.89,251.29,250.31,250.36,43242.0,243.2121,243.5999,242.6499,242.6983,43242.0
2021-05-19 09:50:00,250.45,250.45,249.5,250.06,7627.0,242.7856,242.7856,241.8647,242.4075,7627.0
2021-05-19 09:55:00,249.92,250.35,249.67,250.26,27565.0,242.2718,242.6887,242.0295,242.6014,27565.0
2021-05-19 10:00:00,250.29,250.48,250.03,250.13,8737.0,242.6305,242.8147,242.3784,242.4754,8737.0
2021-05-19 10:05:00,250.13,250.27,249.42,249.42,14543.0,242.4754,242.6111,241.7871,241.7871,14543.0
2021-05-19 10:10:00,249.32,249.32,248.6,249.09,5910.0,241.6902,241.6902,240.9922,241.4672,5910.0
2021-05-19 10:15:00,249.12,249.51,248.95,249.28,7046.0,241.4963,241.8744,241.3315,241.6514,7046.0
2021-05-19 10:20:00,249.32,249.97,249.29,249.83,8217.0,241.6902,242.3203,241.6611,242.1846,8217.0
2021-05-19 10:25:00,249.8,250.17,249.44,250.08,8452.0,242.1555,242.5142,241.8065,242.4269,8452.0
2021-05-19 10:30:00,249.94,250.02,249.69,249.73,6317.0,242.2912,242.3688,242.0489,242.0876,6317.0
2021-05-19 10:35:00,249.83,250.09,249.51,249.51,4686.0,242.1846,242.4366,241.8744,241.8744,4686.0
2021-05-19 10:40:00,249.61,249.71,249.45,249.69,4757.0,241.9713,242.0682,241.8162,242.0489,4757.0
2021-05-19 10:45:00,249.69,249.92,249.62,249.89,7181.0,242.0489,242.2718,241.981,242.2427,7181.0
2021-05-19 10:50:00,249.95,250.63,249.89,250.12,4621.0,242.3009,242.9601,242.2427,242.4657,4621.0
2021-05-19 10:55:00,250.17,250.42,250.16,250.23,6128.0,242.5142,242.7565,242.5045,242.5723,6128.0
2021-05-19 11:00:00,250.23,250.41,250.16,250.38,19281.0,242.5723,242.7468,242.5045,242.7177,19281.0
2021-05-19 11:05:00,250.37,250.74,250.21,250.69,8298.0,242.708,243.0667,242.5529,243.0182,8298.0
2021-05-19 11:10:00,250.68,250.68,250.16,250.26,15736.0,243.0086,243.0086,242.5045,242.6014,15736.0
2021-05-19 11:15:00,250.17,250.25,249.35,249.35,14606.0,242.5142,242.5917,241.7193,241.7193,14606.0
2021-05-19 11:20:00,249.21,249.73,249.14,249.5,8143.0,241.5835,242.0876,241.5157,241.8647,8143.0
2021-05-19 11:25:00,249.43,249.55,249.28,249.36,9994.0,241.7968,241.9131,241.6514,241.729,9994.0
2021-05-19 11:30:00,249.32,249.32,248.98,249.05,7332.0,241.6902,241.6902,241.3606,241.4284,7332.0
2021-05-19 11:35:00,249.08,249.29,248.88,249.19,13560.0,241.4575,241.6611,241.2636,241.5642,13560.0
2021-05-19 11:40:00,249.15,249.59,249.09,249.5,8666.0,241.5254,241.9519,241.4672,241.8647,8666.0
2021-05-19 11:45:00,249.46,249.71,249.44,249.71,7826.0,241.8259,242.0682,241.8065,242.0682,7826.0
2021-05-19 11:50:00,249.65,250.0,249.63,249.89,12164.0,242.0101,242.3494,241.9907,242.2427,12164.0
2021-05-19 11:55:00,250.0,250.12,249.83,249.83,4516.0,242.3494,242.4657,242.1846,242.1846,4516.0
2021-05-19 12:00:00,249.84,250.05,249.64,250.0,8788.0,242.1943,242.3978,242.0004,242.3494,8788.0
2021-05-19 12:05:00,250.12,250.25,249.94,250.25,6546.0,242.4657,242.5917,242.2912,242.5917,6546.0
2021-05-19 12:10:00,250.35,250.45,250.22,250.39,3005.0,242.6887,242.7856,242.5626,242.7274,3005.0
2021-05-19 12:15:00,250.41,250.54,250.3,250.35,4800.0,242.7468,242.8728,242.6402,242.6887,4800.0
2021-05-19 12:20:00,250.36,250.37,250.23,250.32,7240.0,242.6983,242.708,242.5723,242.6596,7240.0
2021-05-19 12:25:00,250.32,250.43,250.25,250.34,7064.0,242.6596,242.7662,242.5917,242.679,7064.0
2021-05-19 12:30:00,250.35,250.65,250.35,250.65,7026.0,242.6887,242.9795,242.6887,242.9795,7026.0
2021-05-19 12:35:00,250.66,251.2,250.64,251.2,8827.0,242.9892,243.5126,242.9698,243.5126,8827.0
2021-05-19 12:40:00,251.13,251.19,250.98,251.0,2808.0,243.4448,243.5029,243.2994,243.3188,2808.0
2021-05-19 12:45:00,251.04,251.36,251.03,251.3,10124.0,243.3575,243.6677,243.3478,243.6096,10124.0
2021-05-19 12:50:00,251.31,251.31,251.08,251.21,3900.0,243.6193,243.6193,243.3963,243.5223,3900.0
2021-05-19 12:55:00,251.23,251.23,250.99,250.99,3673.0,243.5417,243.5417,243.3091,243.3091,3673.0
2021-05-19 13:00:00,250.98,251.2,250.98,251.01,6201.0,243.2994,243.5126,243.2994,243.3285,6201.0
2021-05-19 13:05:00,251.0,251.42,251.0,251.29,4761.0,243.3188,243.7259,243.3188,243.5999,4761.0
2021-05-19 13:10:00,251.22,251.48,251.18,251.36,4141.0,243.532,243.7841,243.4933,243.6677,4141.0
2021-05-19 13:15:00,251.47,251.57,251.36,251.42,3941.0,243.7744,243.8713,243.6677,243.7259,3941.0
2021-05-19 13:20:00,251.41,251.49,251.27,251.35,17488.0,243.7162,243.7938,243.5805,243.6581,17488.0
2021-05-19 13:25:00,251.32,251.4,251.2,251.25,11524.0,243.629,243.7065,243.5126,243.5611,11524.0
2021-05-19 13:30:00,251.25,251.26,251.16,251.18,3242.0,243.5611,243.5708,243.4739,243.4933,3242.0
2021-05-19 13:35:00,251.16,251.17,250.98,251.08,4541.0,243.4739,243.4836,243.2994,243.3963,4541.0
2021-05-19 13:40:00,251.15,251.18,251.02,251.1,5430.0,243.4642,243.4933,243.3382,243.4157,5430.0
2021-05-19 13:45:00,251.11,251.32,251.03,251.3,4600.0,243.4254,243.629,243.3478,243.6096,4600.0
2021-05-19 13:50:00,251.29,251.67,251.28,251.64,12153.0,243.5999,243.9683,243.5902,243.9392,12153.0
2021-05-19 13:55:00,251.67,251.74,251.6,251.6,3901.0,243.9683,244.0361,243.9004,243.9004,3901.0
2021-05-19 14:00:00,251.64,251.84,251.19,251.34,8174.0,243.9392,244.1331,243.5029,243.6484,8174.0
2021-05-19 14:05:00,251.28,251.32,250.96,251.15,7403.0,243.5902,243.629,243.28,243.4642,7403.0
2021-05-19 14:10:00,251.15,251.15,250.94,251.06,11128.0,243.4642,243.4642,243.2606,243.3769,11128.0
2021-05-19 14:15:00,251.0,251.11,250.93,251.07,14309.0,243.3188,243.4254,243.2509,243.3866,14309.0
2021-05-19 14:20:00,251.15,252.0,251.15,251.88,12495.0,243.4642,244.2882,243.4642,244.1718,12495.0
2021-05-19 14:25:00,251.93,251.97,251.69,251.72,4648.0,244.2203,244.2591,243.9876,244.0167,4648.0
2021-05-19 14:30:00,251.77,251.95,251.33,251.33,5818.0,244.0652,244.2397,243.6387,243.6387,5818.0
2021-05-19 14:35:00,251.33,251.47,250.98,250.98,7919.0,243.6387,243.7744,243.2994,243.2994,7919.0
2021-05-19 14:40:00,251.01,251.16,250.88,251.04,20483.0,243.3285,243.4739,243.2024,243.3575,20483.0
2021-05-19 14:45:00,251.1,251.25,250.87,251.05,8811.0,243.4157,243.5611,243.1927,243.3672,8811.0
2021-05-19 14:50:00,251.03,251.18,250.92,251.18,12485.0,243.3478,243.4933,243.2412,243.4933,12485.0
2021-05-19 14:55:00,251.19,251.31,250.94,251.06,11747.0,243.5029,243.6193,243.2606,243.3769,11747.0
2021-05-19 15:00:00,251.0,251.05,250.66,250.88,12008.0,243.3188,243.3672,242.9892,243.2024,12008.0
2021-05-19 15:05:00,250.92,251.35,250.92,251.29,4913.0,243.2412,243.6581,243.2412,243.5999,4913.0
2021-05-19 15:10:00,251.29,251.68,251.18,251.53,8657.0,243.5999,243.978,243.4933,243.8325,8657.0
2021-05-19 15:15:00,251.45,251.64,251.35,251.39,110176.0,243.755,243.9392,243.6581,243.6968,110176.0
2021-05-19 15:20:00,251.43,251.77,251.2,251.6,9033.0,243.7356,244.0652,243.5126,243.9004,9033.0
2021-05-19 15:25:00,251.68,251.82,251.51,251.78,9577.0,243.978,244.1137,243.8132,244.0749,9577.0
2021-05-19 15:30:00,251.76,251.76,251.35,251.52,7511.0,244.0555,244.0555,243.6581,243.8228,7511.0
2021-05-19 15:35:00,251.5,251.73,251.46,251.58,6247.0,243.8035,244.0264,243.7647,243.881,6247.0
2021-05-19 15:40:00,251.54,251.64,251.39,251.43,7729.0,243.8422,243.9392,243.6968,243.7356,7729.0
2021-05-19 15:45:00,251.36,251.39,251.06,251.21,14524.0,243.6677,243.6968,243.3769,243.5223,14524.0
2021-05-19 15:50:00,251.24,252.0,251.12,251.92,31418.0,243.5514,244.2882,243.4351,244.2106,31418.0
2021-05-19 15:55:00,251.84,252.41,251.8,252.36,70071.0,244.1331,244.6856,244.0943,244.6371,70071.0
2021-05-20 09:30:00,252.39,253.5,252.25,253.26,11319.0,244.6662,245.7423,244.5305,245.5096,11319.0
2021-05-20 09:35:00,253.12,253.4,252.3,252.55,8448.0,245.3739,245.6453,244.579,244.8213,8448.0
2021-05-20 09:40:00,252.95,252.95,252.37,252.76,2813.0,245.2091,245.2091,244.6468,245.0249,2813.0
2021-05-20 09:45:00,252.76,253.69,252.76,253.69,4232.0,245.0249,245.9264,245.0249,245.9264,4232.0
2021-05-20 09:50:00,253.69,253.87,252.95,253.8,6612.0,245.9264,246.1009,245.2091,246.0331,6612.0
2021-05-20 09:55:00,253.87,254.03,253.4,253.67,5951.0,246.1009,246.256,245.6453,245.9071,5951.0
2021-05-20 10:00:00,253.72,254.1,253.38,253.96,7493.0,245.9555,246.3239,245.6259,246.1882,7493.0
2021-05-20 10:05:00,253.95,254.02,253.61,253.72,5071.0,246.1785,246.2463,245.8489,245.9555,5071.0
2021-05-20 10:10:00,253.8,253.86,253.56,253.73,4172.0,246.0331,246.0912,245.8004,245.9652,4172.0
2021-05-20 10:15:00,253.85,254.2,253.54,253.81,6386.0,246.0815,246.4208,245.781,246.0428,6386.0
2021-05-20 10:20:00,253.78,254.05,253.69,253.88,11558.0,246.0137,246.2754,245.9264,246.1106,11558.0
2021-05-20 10:25:00,253.84,253.91,253.39,253.46,18176.0,246.0719,246.1397,245.6356,245.7035,18176.0
2021-05-20 10:30:00,253.38,253.84,253.35,253.68,28916.0,245.6259,246.0719,245.5968,245.9167,28916.0
2021-05-20 10:35:00,253.61,253.82,253.49,253.73,5242.0,245.8489,246.0525,245.7326,245.9652,5242.0
2021-05-20 10:40:00,253.75,253.81,253.29,253.38,5265.0,245.9846,246.0428,245.5387,245.6259,5265.0
2021-05-20 10:45:00,253.37,253.44,253.12,253.35,8182.0,245.6162,245.6841,245.3739,245.5968,8182.0
2021-05-20 10:50:00,253.38,253.62,253.28,253.41,5059.0,245.6259,245.8586,245.529,245.655,5059.0
2021-05-20 10:55:00,253.42,253.57,253.27,253.46,6899.0,245.6647,245.8101,245.5193,245.7035,6899.0
2021-05-20 11:00:00,253.51,253.56,253.29,253.55,7125.0,245.752,245.8004,245.5387,245.7907,7125.0
2021-05-20 11:05:00,253.53,253.97,253.45,253.97,6507.0,245.7713,246.1979,245.6938,246.1979,6507.0
2021-05-20 11:10:00,253.91,254.0,253.69,253.83,5254.0,246.1397,246.227,245.9264,246.0622,5254.0
2021-05-20 11:15:00,253.9,254.18,253.9,253.93,4129.0,246.13,246.4014,246.13,246.1591,4129.0
2021-05-20 11:20:00,253.9,254.11,253.88,253.96,4104.0,246.13,246.3336,246.1106,246.1882,4104.0
2021-05-20 11:25:00,253.98,254.18,253.98,254.18,2125.0,246.2076,246.4014,246.2076,246.4014,2125.0
2021-05-20 11:30:00,254.38,254.74,254.27,254.72,6713.0,246.5953,246.9443,246.4887,246.9249,6713.0
2021-05-20 11:35:00,254.75,254.93,254.69,254.78,5313.0,246.954,247.1285,246.8958,246.9831,5313.0
2021-05-20 11:40:00,254.78,254.91,254.66,254.69,14261.0,246.9831,247.1091,246.8668,246.8958,14261.0
2021-05-20 11:45:00,254.69,255.05,254.66,255.05,10098.0,246.8958,247.2448,246.8668,247.2448,10098.0
2021-05-20 11:50:00,255.06,255.1,254.66,254.76,5220.0,247.2545,247.2933,246.8668,246.9637,5220.0
2021-05-20 11:55:00,254.8,255.12,254.69,254.74,10384.0,247.0025,247.3127,246.8958,246.9443,10384.0
2021-05-20 12:00:00,254.74,255.01,254.68,254.98,10164.0,246.9443,247.206,246.8861,247.177,10164.0
2021-05-20 12:05:00,254.88,255.04,254.88,255.01,7027.0,247.08,247.2351,247.08,247.206,7027.0
2021-05-20 12:10:00,255.08,255.08,254.57,254.6,12934.0,247.2739,247.2739,246.7795,246.8086,12934.0
2021-05-20 12:15:00,254.66,254.89,254.65,254.75,10108.0,246.8668,247.0897,246.8571,246.954,10108.0
2021-05-20 12:20:00,254.75,254.91,254.66,254.89,11450.0,246.954,247.1091,246.8668,247.0897,11450.0
2021-05-20 12:25:00,254.89,254.89,253.82,253.82,32295.0,247.0897,247.0897,246.0525,246.0525,32295.0
2021-05-20 12:30:00,253.83,254.46,253.83,254.11,8323.0,246.0622,246.6729,246.0622,246.3336,8323.0
2021-05-20 12:35:00,254.0,254.43,253.94,254.41,9730.0,246.227,246.6438,246.1688,246.6244,9730.0
2021-05-20 12:40:00,254.34,254.34,253.58,253.7,9388.0,246.5566,246.5566,245.8198,245.9361,9388.0
2021-05-20 12:45:00,253.81,254.12,253.81,253.99,11257.0,246.0428,246.3433,246.0428,246.2173,11257.0
2021-05-20 12:50:00,254.13,254.83,254.05,254.34,24594.0,246.353,247.0316,246.2754,246.5566,24594.0
2021-05-20 12:55:00,254.28,254.91,254.27,254.61,22312.0,246.4984,247.1091,246.4887,246.8183,22312.0
2021-05-20 13:00:00,254.67,254.95,254.35,254.77,13664.0,246.8765,247.1479,246.5662,246.9734,13664.0
2021-05-20 13:05:00,254.83,255.09,254.72,254.8,11610.0,247.0316,247.2836,246.9249,247.0025,11610.0
2021-05-20 13:10:00,254.8,254.84,254.66,254.76,9899.0,247.0025,247.0412,246.8668,246.9637,9899.0
2021-05-20 13:15:00,254.79,255.39,254.75,255.39,15664.0,246.9928,247.5744,246.954,247.5744,15664.0
2021-05-20 13:20:00,255.39,255.45,255.17,255.22,15653.0,247.5744,247.6326,247.3612,247.4096,15653.0
2021-05-20 13:25:00,255.22,255.34,254.91,255.19,15514.0,247.4096,247.5259,247.1091,247.3805,15514.0
2021-05-20 13:30:00,255.13,255.28,255.09,255.18,3273.0,247.3224,247.4678,247.2836,247.3708,3273.0
2021-05-20 13:35:00,255.22,255.23,254.88,255.19,4733.0,247.4096,247.4193,247.08,247.3805,4733.0
2021-05-20 13:40:00,255.14,255.3,255.0,255.01,9760.0,247.3321,247.4872,247.1964,247.206,9760.0
2021-05-20 13:45:00,254.98,255.16,254.88,254.98,7754.0,247.177,247.3515,247.08,247.177,7754.0
2021-05-20 13:50:00,255.1,255.28,254.64,254.79,14573.0,247.2933,247.4678,246.8474,246.9928,14573.0
2021-05-20 13:55:00,254.76,255.16,254.65,255.08,10351.0,246.9637,247.3515,246.8571,247.2739,10351.0
2021-05-20 14:00:00,255.08,255.29,255.02,255.22,6789.0,247.2739,247.4775,247.2157,247.4096,6789.0
2021-05-20 14:05:00,255.36,255.44,255.19,255.44,4142.0,247.5453,247.6229,247.3805,247.6229,4142.0
2021-05-20 14:10:00,255.38,255.44,255.2,255.2,4552.0,247.5647,247.6229,247.3902,247.3902,4552.0
2021-05-20 14:15:00,255.26,255.34,255.15,255.31,4330.0,247.4484,247.5259,247.3418,247.4969,4330.0
2021-05-20 14:20:00,255.28,255.38,255.2,255.32,4352.0,247.4678,247.5647,247.3902,247.5066,4352.0
2021-05-20 14:25:00,255.26,255.56,255.2,255.48,9403.0,247.4484,247.7392,247.3902,247.6617,9403.0
2021-05-20 14:30:00,255.45,255.58,255.2,255.24,6541.0,247.6326,247.7586,247.3902,247.429,6541.0
2021-05-20 14:35:00,255.31,255.66,255.31,255.56,4502.0,247.4969,247.8362,247.4969,247.7392,4502.0
2021-05-20 14:40:00,255.56,255.67,255.36,255.37,3365.0,247.7392,247.8458,247.5453,247.555,3365.0
2021-05-20 14:45:00,255.39,255.4,255.29,255.3,2412.0,247.5744,247.5841,247.4775,247.4872,2412.0
2021-05-20 14:50:00,255.27,255.4,255.23,255.3,7055.0,247.4581,247.5841,247.4193,247.4872,7055.0
2021-05-20 14:55:00,255.26,255.54,255.26,255.4,11474.0,247.4484,247.7198,247.4484,247.5841,11474.0
2021-05-20 15:00:00,255.38,255.48,255.25,255.39,5573.0,247.5647,247.6617,247.4387,247.5744,5573.0
2021-05-20 15:05:00,255.32,255.41,255.21,255.26,4827.0,247.5066,247.5938,247.3999,247.4484,4827.0
2021-05-20 15:10:00,255.29,255.37,255.17,255.21,7989.0,247.4775,247.555,247.3612,247.3999,7989.0
2021-05-20 15:15:00,255.22,255.61,255.21,255.44,7767.0,247.4096,247.7877,247.3999,247.6229,7767.0
2021-05-20 15:20:00,255.46,255.78,255.43,255.73,5611.0,247.6423,247.9525,247.6132,247.904,5611.0
2021-05-20 15:25:00,255.8,256.11,255.78,256.07,17045.0,247.9719,248.2724,247.9525,248.2336,17045.0
2021-05-20 15:30:00,256.01,256.04,255.58,255.62,15017.0,248.1754,248.2045,247.7586,247.7974,15017.0
2021-05-20 15:35:00,255.65,255.79,255.39,255.39,17200.0,247.8265,247.9622,247.5744,247.5744,17200.0
2021-05-20 15:40:00,255.43,255.54,255.28,255.35,6519.0,247.6132,247.7198,247.4678,247.5356,6519.0
2021-05-20 15:45:00,255.41,255.41,254.54,254.62,25149.0,247.5938,247.5938,246.7504,246.828,25149.0
2021-05-20 15:50:00,254.71,255.2,254.71,255.2,34513.0,246.9152,247.3902,246.9152,247.3902,34513.0
2021-05-20 15:55:00,255.15,255.15,254.45,254.61,49280.0,247.3418,247.3418,246.6632,246.8183,49280.0
2021-05-21 09:30:00,254.39,255.25,254.13,254.83,37357.0,246.605,247.4387,246.353,247.0316,37357.0
2021-05-21 09:35:00,255.0,255.5,254.82,254.82,5501.0,247.1964,247.6811,247.0219,247.0219,5501.0
2021-05-21 09:40:00,254.71,254.87,254.39,254.4,6301.0,246.9152,247.0703,246.605,246.6147,6301.0
2021-05-21 09:45:00,254.33,254.55,253.18,253.18,10453.0,246.5469,246.7601,245.432,245.432,10453.0
2021-05-21 09:50:00,253.22,253.46,252.77,253.21,9745.0,245.4708,245.7035,245.0346,245.4611,9745.0
2021-05-21 09:55:00,253.08,253.31,252.95,253.18,20020.0,245.3351,245.5581,245.2091,245.432,20020.0
2021-05-21 10:00:00,253.14,253.17,252.36,252.63,11308.0,245.3933,245.4224,244.6371,244.8989,11308.0
2021-05-21 10:05:00,252.62,253.72,252.61,253.61,6408.0,244.8892,245.9555,244.8795,245.8489,6408.0
2021-05-21 10:10:00,253.64,253.85,253.27,253.39,19805.0,245.878,246.0815,245.5193,245.6356,19805.0
2021-05-21 10:15:00,253.48,254.32,253.48,253.94,37987.0,245.7229,246.5372,245.7229,246.1688,37987.0
2021-05-21 10:20:00,253.98,254.8,253.53,254.79,16818.0,246.2076,247.0025,245.7713,246.9928,16818.0
2021-05-21 10:25:00,254.77,254.92,254.02,254.24,23208.0,246.9734,247.1188,246.2463,246.4596,23208.0
2021-05-21 10:30:00,254.08,254.36,254.08,254.27,15467.0,246.3045,246.5759,246.3045,246.4887,15467.0
2021-05-21 10:35:00,254.24,254.34,253.85,253.92,18317.0,246.4596,246.5566,246.0815,246.1494,18317.0
2021-05-21 10:40:00,253.98,254.22,253.84,253.98,10821.0,246.2076,246.4402,246.0719,246.2076,10821.0
2021-05-21 10:45:00,253.97,254.5,253.79,254.36,5794.0,246.1979,246.7117,246.0234,246.5759,5794.0
2021-05-21 10:50:00,254.51,254.88,254.46,254.6,12539.0,246.7213,247.08,246.6729,246.8086,12539.0
2021-05-21 10:55:00,254.64,255.07,254.61,254.96,3766.0,246.8474,247.2642,246.8183,247.1576,3766.0
2021-05-21 11:00:00,254.89,254.98,254.67,254.87,4048.0,247.0897,247.177,246.8765,247.0703,4048.0
2021-05-21 11:05:00,254.88,254.93,254.57,254.68,7811.0,247.08,247.1285,246.7795,246.8861,7811.0
2021-05-21 11:10:00,254.6,254.63,254.38,254.42,3689.0,246.8086,246.8377,246.5953,246.6341,3689.0
2021-05-21 11:15:00,254.53,254.9,254.53,254.68,9375.0,246.7407,247.0994,246.7407,246.8861,9375.0
2021-05-21 11:20:00,254.82,254.94,254.45,254.75,17319.0,247.0219,247.1382,246.6632,246.954,17319.0
2021-05-21 11:25:00,254.72,254.75,254.03,254.06,4068.0,246.9249,246.954,246.256,246.2851,4068.0
2021-05-21 11:30:00,254.02,254.07,253.84,253.97,7677.0,246.2463,246.2948,246.0719,246.1979,7677.0
2021-05-21 11:35:00,254.1,254.42,254.1,254.29,3661.0,246.3239,246.6341,246.3239,246.5081,3661.0
2021-05-21 11:40:00,254.27,254.71,254.27,254.34,3800.0,246.4887,246.9152,246.4887,246.5566,3800.0
2021-05-21 11:45:00,254.42,254.46,254.23,254.23,1731.0,246.6341,246.6729,246.4499,246.4499,1731.0
2021-05-21 11:50:00,254.29,254.31,254.04,254.04,1576.0,246.5081,246.5275,246.2657,246.2657,1576.0
2021-05-21 11:55:00,254.08,254.08,253.79,253.94,4376.0,246.3045,246.3045,246.0234,246.1688,4376.0
2021-05-21 12:00:00,253.91,253.97,253.69,253.71,3902.0,246.1397,246.1979,245.9264,245.9458,3902.0
2021-05-21 12:05:00,253.89,253.89,253.07,253.07,4121.0,246.1203,246.1203,245.3254,245.3254,4121.0
2021-05-21 12:10:00,253.13,253.35,253.13,253.15,1962.0,245.3836,245.5968,245.3836,245.403,1962.0
2021-05-21 12:15:00,253.23,253.31,253.01,253.09,4752.0,245.4805,245.5581,245.2673,245.3448,4752.0
2021-05-21 12:20:00,253.0,253.21,253.0,253.19,5235.0,245.2576,245.4611,245.2576,245.4417,5235.0
2021-05-21 12:25:00,253.31,253.37,253.15,253.2,4601.0,245.5581,245.6162,245.403,245.4514,4601.0
2021-05-21 12:30:00,253.32,253.34,253.12,253.23,2359.0,245.5678,245.5872,245.3739,245.4805,2359.0
2021-05-21 12:35:00,253.32,253.33,253.15,253.18,1609.0,245.5678,245.5775,245.403,245.432,1609.0
2021-05-21 12:40:00,253.1,253.26,253.1,253.18,3508.0,245.3545,245.5096,245.3545,245.432,3508.0
2021-05-21 12:45:00,253.12,253.18,253.0,253.06,3336.0,245.3739,245.432,245.2576,245.3157,3336.0
2021-05-21 12:50:00,253.02,253.04,252.96,252.99,2157.0,245.2769,245.2963,245.2188,245.2479,2157.0
2021-05-21 12:55:00,252.97,253.0,252.72,252.82,3406.0,245.2285,245.2576,244.9861,245.0831,3406.0
2021-05-21 13:00:00,252.76,253.31,252.76,253.25,5920.0,245.0249,245.5581,245.0249,245.4999,5920.0
2021-05-21 13:05:00,253.24,253.29,253.17,253.27,3015.0,245.4902,245.5387,245.4224,245.5193,3015.0
2021-05-21 13:10:00,253.14,253.17,252.98,253.03,1500.0,245.3933,245.4224,245.2382,245.2866,1500.0
2021-05-21 13:15:00,252.99,253.0,252.85,252.93,2301.0,245.2479,245.2576,245.1121,245.1897,2301.0
2021-05-21 13:20:00,252.88,253.19,252.87,253.11,2871.0,245.1412,245.4417,245.1315,245.3642,2871.0
2021-05-21 13:25:00,253.17,253.58,253.17,253.46,2599.0,245.4224,245.8198,245.4224,245.7035,2599.0
2021-05-21 13:30:00,253.44,253.5,253.35,253.48,1529.0,245.6841,245.7423,245.5968,245.7229,1529.0
2021-05-21 13:35:00,253.53,253.56,253.38,253.51,1600.0,245.7713,245.8004,245.6259,245.752,1600.0
2021-05-21 13:40:00,253.41,253.47,253.17,253.24,1536.0,245.655,245.7132,245.4224,245.4902,1536.0
2021-05-21 13:45:00,253.22,253.42,253.08,253.42,2210.0,245.4708,245.6647,245.3351,245.6647,2210.0
2021-05-21 13:50:00,253.36,253.49,253.28,253.37,3000.0,245.6065,245.7326,245.529,245.6162,3000.0
2021-05-21 13:55:00,253.27,253.35,253.2,253.28,1975.0,245.5193,245.5968,245.4514,245.529,1975.0
2021-05-21 14:00:00,253.34,253.4,253.21,253.4,2137.0,245.5872,245.6453,245.4611,245.6453,2137.0
2021-05-21 14:05:00,253.47,253.56,253.38,253.51,3191.0,245.7132,245.8004,245.6259,245.752,3191.0
2021-05-21 14:10:00,253.39,253.61,253.38,253.55,2993.0,245.6356,245.8489,245.6259,245.7907,2993.0
2021-05-21 14:15:00,253.62,253.84,253.53,253.82,7993.0,245.8586,246.0719,245.7713,246.0525,7993.0
2021-05-21 14:20:00,253.67,253.68,253.47,253.47,1916.0,245.9071,245.9167,245.7132,245.7132,1916.0
2021-05-21 14:25:00,253.48,253.48,253.14,253.19,3948.0,245.7229,245.7229,245.3933,245.4417,3948.0
2021-05-21 14:30:00,253.23,253.38,253.15,253.2,3497.0,245.4805,245.6259,245.403,245.4514,3497.0
2021-05-21 14:35:00,253.14,253.42,253.02,253.2,8430.0,245.3933,245.6647,245.2769,245.4514,8430.0
2021-05-21 14:40:00,253.19,253.19,252.91,252.98,2018.0,245.4417,245.4417,245.1703,245.2382,2018.0
2021-05-21 14:45:00,252.92,253.11,252.84,252.88,5025.0,245.18,245.3642,245.1025,245.1412,5025.0
2021-05-21 14:50:00,253.01,253.2,252.9,253.2,2894.0,245.2673,245.4514,245.1606,245.4514,2894.0
2021-05-21 14:55:00,253.24,253.27,253.08,253.09,3916.0,245.4902,245.5193,245.3351,245.3448,3916.0
2021-05-21 15:00:00,253.04,253.18,253.04,253.18,3654.0,245.2963,245.432,245.2963,245.432,3654.0
2021-05-21 15:05:00,253.18,253.27,253.09,253.27,3215.0,245.432,245.5193,245.3448,245.5193,3215.0
2021-05-21 15:10:00,253.23,253.38,253.15,253.25,5506.0,245.4805,245.6259,245.403,245.4999,5506.0
2021-05-21 15:15:00,253.24,253.41,253.12,253.24,5311.0,245.4902,245.655,245.3739,245.4902,5311.0
2021-05-21 15:20:00,253.28,253.57,253.22,253.52,9571.0,245.529,245.8101,245.4708,245.7616,9571.0
2021-05-21 15:25:00,253.51,253.51,253.17,253.25,6022.0,245.752,245.752,245.4224,245.4999,6022.0
2021-05-21 15:30:00,253.12,253.25,253.1,253.23,6585.0,245.3739,245.4999,245.3545,245.4805,6585.0
2021-05-21 15:35:00,253.14,253.38,253.1,253.11,8502.0,245.3933,245.6259,245.3545,245.3642,8502.0
2021-05-21 15:40:00,253.08,253.13,252.73,252.76,17708.0,245.3351,245.3836,244.9958,245.0249,17708.0
2021-05-21 15:45:00,252.75,253.6,252.66,253.54,36084.0,245.0152,245.8392,244.928,245.781,36084.0
2021-05-21 15:50:00,253.54,253.95,253.11,253.48,45550.0,245.781,246.1785,245.3642,245.7229,45550.0
2021-05-21 15:55:00,253.49,253.53,253.04,253.34,68242.0,245.7326,245.7713,245.2963,245.5872,68242.0
2021-05-24 09:30:00,253.97,253.99,253.25,253.8,24306.0,246.1979,246.2173,245.4999,246.0331,24306.0
2021-05-24 09:35:00,253.74,254.08,253.74,253.95,5581.0,245.9749,246.3045,245.9749,246.1785,5581.0
2021-05-24 09:40:00,254.05,254.06,253.52,253.52,4713.0,246.2754,246.2851,245.7616,245.7616,4713.0
2021-05-24 09:45:00,253.64,253.94,253.64,253.82,4618.0,245.878,246.1688,245.878,246.0525,4618.0
2021-05-24 09:50:00,253.82,253.88,253.53,253.63,7816.0,246.0525,246.1106,245.7713,245.8683,7816.0
2021-05-24 09:55:00,253.6,253.9,253.6,253.79,5024.0,245.8392,246.13,245.8392,246.0234,5024.0
2021-05-24 10:00:00,253.85,253.91,253.67,253.91,6681.0,246.0815,246.1397,245.9071,246.1397,6681.0
2021-05-24 10:05:00,254.0,255.2,253.98,255.2,8401.0,246.227,247.3902,246.2076,247.3902,8401.0
2021-05-24 10:10:00,255.21,255.22,254.46,254.47,11241.0,247.3999,247.4096,246.6729,246.6826,11241.0
2021-05-24 10:15:00,254.52,254.57,254.3,254.5,5905.0,246.731,246.7795,246.5178,246.7117,5905.0
2021-05-24 10:20:00,254.57,254.99,254.35,254.93,9025.0,246.7795,247.1867,246.5662,247.1285,9025.0
2021-05-24 10:25:00,254.93,254.97,254.64,254.79,7426.0,247.1285,247.1673,246.8474,246.9928,7426.0
2021-05-24 10:30:00,254.69,254.92,254.55,254.91,2312.0,246.8958,247.1188,246.7601,247.1091,2312.0
2021-05-24 10:35:00,254.91,254.91,254.36,254.53,2256.0,247.1091,247.1091,246.5759,246.7407,2256.0
2021-05-24 10:40:00,254.6,255.04,254.6,255.03,1774.0,246.8086,247.2351,246.8086,247.2254,1774.0
2021-05-24 10:45:00,254.94,254.99,254.57,254.57,2753.0,247.1382,247.1867,246.7795,246.7795,2753.0
2021-05-24 10:50:00,254.64,254.82,254.64,254.81,3658.0,246.8474,247.0219,246.8474,247.0122,3658.0
2021-05-24 10:55:00,254.86,255.36,254.84,255.2,3223.0,247.0606,247.5453,247.0412,247.3902,3223.0
2021-05-24 11:00:00,255.08,255.1,254.81,254.81,892.0,247.2739,247.2933,247.0122,247.0122,892.0
2021-05-24 11:05:00,254.8,254.85,254.56,254.64,1455.0,247.0025,247.0509,246.7698,246.8474,1455.0
2021-05-24 11:10:00,254.74,254.8,254.29,254.41,3855.0,246.9443,247.0025,246.5081,246.6244,3855.0
2021-05-24 11:15:00,254.49,254.55,254.4,254.48,1040.0,246.702,246.7601,246.6147,246.6923,1040.0
2021-05-24 11:20:00,254.54,254.78,254.52,254.73,2936.0,246.7504,246.9831,246.731,246.9346,2936.0
2021-05-24 11:25:00,254.81,255.17,254.8,255.14,1697.0,247.0122,247.3612,247.0025,247.3321,1697.0
2021-05-24 11:30:00,255.12,255.15,254.92,255.02,3846.0,247.3127,247.3418,247.1188,247.2157,3846.0
2021-05-24 11:35:00,255.09,255.09,254.81,254.93,3929.0,247.2836,247.2836,247.0122,247.1285,3929.0
2021-05-24 11:40:00,254.98,255.21,254.91,255.01,5259.0,247.177,247.3999,247.1091,247.206,5259.0
2021-05-24 11:45:00,254.94,255.04,254.7,254.72,3644.0,247.1382,247.2351,246.9055,246.9249,3644.0
2021-05-24 11:50:00,254.67,254.67,254.41,254.5,2572.0,246.8765,246.8765,246.6244,246.7117,2572.0
2021-05-24 11:55:00,254.51,254.64,254.47,254.64,3520.0,246.7213,246.8474,246.6826,246.8474,3520.0
2021-05-24 12:00:00,254.58,254.77,254.58,254.76,1774.0,246.7892,246.9734,246.7892,246.9637,1774.0
2021-05-24 12:05:00,254.76,254.76,254.44,254.46,4277.0,246.9637,246.9637,246.6535,246.6729,4277.0
2021-05-24 12:10:00,254.42,254.55,254.32,254.47,5847.0,246.6341,246.7601,246.5372,246.6826,5847.0
2021-05-24 12:15:00,254.37,254.4,254.03,254.03,3413.0,246.5856,246.6147,246.256,246.256,3413.0
2021-05-24 12:20:00,254.04,254.3,254.04,254.18,5102.0,246.2657,246.5178,246.2657,246.4014,5102.0
2021-05-24 12:25:00,254.13,254.15,253.77,253.77,4398.0,246.353,246.3724,246.004,246.004,4398.0
2021-05-24 12:30:00,253.74,253.85,253.66,253.85,2928.0,245.9749,246.0815,245.8974,246.0815,2928.0
2021-05-24 12:35:00,253.84,254.06,253.84,253.98,3242.0,246.0719,246.2851,246.0719,246.2076,3242.0
2021-05-24 12:40:00,254.0,254.0,253.8,253.81,3081.0,246.227,246.227,246.0331,246.0428,3081.0
2021-05-24 12:45:00,253.89,253.94,253.74,253.77,3451.0,246.1203,246.1688,245.9749,246.004,3451.0
2021-05-24 12:50:00,253.74,253.91,253.73,253.73,2203.0,245.9749,246.1397,245.9652,245.9652,2203.0
2021-05-24 12:55:00,253.84,253.85,253.67,253.68,1404.0,246.0719,246.0815,245.9071,245.9167,1404.0
2021-05-24 13:00:00,253.78,253.94,253.77,253.78,2550.0,246.0137,246.1688,246.004,246.0137,2550.0
2021-05-24 13:05:00,253.79,253.89,253.75,253.83,2491.0,246.0234,246.1203,245.9846,246.0622,2491.0
2021-05-24 13:10:00,253.75,253.93,253.65,253.93,2690.0,245.9846,246.1591,245.8877,246.1591,2690.0
2021-05-24 13:15:00,253.88,254.2,253.88,254.2,4543.0,246.1106,246.4208,246.1106,246.4208,4543.0
2021-05-24 13:20:00,254.1,254.18,254.04,254.11,5052.0,246.3239,246.4014,246.2657,246.3336,5052.0
2021-05-24 13:25:00,254.13,254.3,254.12,254.24,1000.0,246.353,246.5178,246.3433,246.4596,1000.0
2021-05-24 13:30:00,254.2,254.41,254.2,254.35,2021.0,246.4208,246.6244,246.4208,246.5662,2021.0
2021-05-24 13:35:00,254.35,254.36,254.23,254.28,2903.0,246.5662,246.5759,246.4499,246.4984,2903.0
2021-05-24 13:40:00,254.28,254.49,254.21,254.47,6549.0,246.4984,246.702,246.4305,246.6826,6549.0
2021-05-24 13:45:00,254.47,254.56,254.33,254.49,2911.0,246.6826,246.7698,246.5469,246.702,2911.0
2021-05-24 13:50:00,254.46,254.62,254.45,254.61,2998.0,246.6729,246.828,246.6632,246.8183,2998.0
2021-05-24 13:55:00,254.57,254.61,254.28,254.39,2854.0,246.7795,246.8183,246.4984,246.605,2854.0
2021-05-24 14:00:00,254.43,254.59,254.43,254.48,2946.0,246.6438,246.7989,246.6438,246.6923,2946.0
2021-05-24 14:05:00,254.49,254.59,254.42,254.55,2349.0,246.702,246.7989,246.6341,246.7601,2349.0
2021-05-24 14:10:00,254.59,254.61,254.32,254.42,4292.0,246.7989,246.8183,246.5372,246.6341,4292.0
2021-05-24 14:15:00,254.43,254.74,254.43,254.64,4263.0,246.6438,246.9443,246.6438,246.8474,4263.0
2021-05-24 14:20:00,254.68,254.76,254.61,254.68,2807.0,246.8861,246.9637,246.8183,246.8861,2807.0
2021-05-24 14:25:00,254.65,254.72,254.42,254.42,9756.0,246.8571,246.9249,246.6341,246.6341,9756.0
2021-05-24 14:30:00,254.53,254.73,254.52,254.61,3971.0,246.7407,246.9346,246.731,246.8183,3971.0
2021-05-24 14:35:00,254.62,254.7,254.53,254.7,2989.0,246.828,246.9055,246.7407,246.9055,2989.0
2021-05-24 14:40:00,254.7,254.92,254.67,254.84,5480.0,246.9055,247.1188,246.8765,247.0412,5480.0
2021-05-24 14:45:00,254.84,254.92,254.57,254.59,5731.0,247.0412,247.1188,246.7795,246.7989,5731.0
2021-05-24 14:50:00,254.54,254.6,254.35,254.35,3161.0,246.7504,246.8086,246.5662,246.5662,3161.0
2021-05-24 14:55:00,254.39,254.58,254.3,254.55,4941.0,246.605,246.7892,246.5178,246.7601,4941.0
2021-05-24 15:00:00,254.41,254.43,254.16,254.16,2575.0,246.6244,246.6438,246.3821,246.3821,2575.0
2021-05-24 15:05:00,254.3,254.3,254.09,254.11,3192.0,246.5178,246.5178,246.3142,246.3336,3192.0
2021-05-24 15:10:00,254.1,254.1,253.9,253.9,6288.0,246.3239,246.3239,246.13,246.13,6288.0
2021-05-24 15:15:00,253.89,253.98,253.77,253.93,3628.0,246.1203,246.2076,246.004,246.1591,3628.0
2021-05-24 15:20:00,253.88,253.91,253.71,253.81,3260.0,246.1106,246.1397,245.9458,246.0428,3260.0
2021-05-24 15:25:00,253.84,253.87,253.62,253.66,3857.0,246.0719,246.1009,245.8586,245.8974,3857.0
2021-05-24 15:30:00,253.63,253.71,253.55,253.6,6811.0,245.8683,245.9458,245.7907,245.8392,6811.0
2021-05-24 15:35:00,253.65,253.66,253.55,253.6,5981.0,245.8877,245.8974,245.7907,245.8392,5981.0
2021-05-24 15:40:00,253.61,253.89,253.56,253.67,7074.0,245.8489,246.1203,245.8004,245.9071,7074.0
2021-05-24 15:45:00,253.61,253.82,253.61,253.68,6219.0,245.8489,246.0525,245.8489,245.9167,6219.0
2021-05-24 15:50:00,253.58,253.58,253.31,253.47,15648.0,245.8198,245.8198,245.5581,245.7132,15648.0
2021-05-24 15:55:00,253.37,253.5,253.12,253.25,35837.0,245.6162,245.7423,245.3739,245.4999,35837.0
2021-05-25 09:30:00,253.56,254.2,253.05,253.29,18282.0,245.8004,246.4208,245.306,245.5387,18282.0
2021-05-25 09:35:00,253.18,253.41,252.82,253.31,10911.0,245.432,245.655,245.0831,245.5581,10911.0
2021-05-25 09:40:00,253.33,253.33,252.77,252.77,2860.0,245.5775,245.5775,245.0346,245.0346,2860.0
2021-05-25 09:45:00,253.1,253.1,252.18,252.18,1997.0,245.3545,245.3545,244.4627,244.4627,1997.0
2021-05-25 09:50:00,252.34,252.69,252.34,252.34,4800.0,244.6178,244.957,244.6178,244.6178,4800.0
2021-05-25 09:55:00,252.47,252.58,252.37,252.58,5667.0,244.7438,244.8504,244.6468,244.8504,5667.0
2021-05-25 10:00:00,252.65,252.8,252.41,252.52,5654.0,244.9183,245.0637,244.6856,244.7922,5654.0
2021-05-25 10:05:00,252.53,252.59,252.23,252.23,3309.0,244.8019,244.8601,244.5111,244.5111,3309.0
2021-05-25 10:10:00,252.36,252.36,251.77,251.88,8412.0,244.6371,244.6371,244.0652,244.1718,8412.0
2021-05-25 10:15:00,251.88,251.98,251.81,251.92,3348.0,244.1718,244.2688,244.104,244.2106,3348.0
2021-05-25 10:20:00,251.97,252.26,251.92,252.1,3483.0,244.2591,244.5402,244.2106,244.3851,3483.0
2021-05-25 10:25:00,252.05,252.12,251.78,252.12,19554.0,244.3366,244.4045,244.0749,244.4045,19554.0
2021-05-25 10:30:00,252.23,252.29,252.04,252.09,4109.0,244.5111,244.5693,244.3269,244.3754,4109.0
2021-05-25 10:35:00,252.0,252.38,251.97,252.37,12539.0,244.2882,244.6565,244.2591,244.6468,12539.0
2021-05-25 10:40:00,252.29,252.75,252.22,252.75,2640.0,244.5693,245.0152,244.5014,245.0152,2640.0
2021-05-25 10:45:00,252.78,252.89,252.45,252.46,2680.0,245.0443,245.1509,244.7244,244.7341,2680.0
2021-05-25 10:50:00,252.53,252.53,252.24,252.37,3916.0,244.8019,244.8019,244.5208,244.6468,3916.0
2021-05-25 10:55:00,252.33,252.33,252.0,252.16,3240.0,244.6081,244.6081,244.2882,244.4433,3240.0
2021-05-25 11:00:00,252.12,252.21,252.03,252.18,3468.0,244.4045,244.4917,244.3172,244.4627,3468.0
2021-05-25 11:05:00,252.17,252.25,252.07,252.11,4715.0,244.453,244.5305,244.356,244.3948,4715.0
2021-05-25 11:10:00,252.1,252.6,252.1,252.57,9419.0,244.3851,244.8698,244.3851,244.8407,9419.0
2021-05-25 11:15:00,252.64,252.75,252.54,252.75,1540.0,244.9086,245.0152,244.8116,245.0152,1540.0
2021-05-25 11:20:00,252.77,252.85,252.69,252.69,700.0,245.0346,245.1121,244.957,244.957,700.0
2021-05-25 11:25:00,252.74,252.79,252.45,252.45,2357.0,245.0055,245.054,244.7244,244.7244,2357.0
2021-05-25 11:30:00,252.45,252.45,251.91,251.92,7673.0,244.7244,244.7244,244.2009,244.2106,7673.0
2021-05-25 11:35:00,251.91,252.01,251.62,251.77,4539.0,244.2009,244.2979,243.9198,244.0652,4539.0
2021-05-25 11:40:00,251.73,251.8,251.51,251.62,12248.0,244.0264,244.0943,243.8132,243.9198,12248.0
2021-05-25 11:45:00,251.62,252.02,251.61,251.71,5086.0,243.9198,244.3075,243.9101,244.007,5086.0
2021-05-25 11:50:00,251.74,251.75,251.51,251.72,2678.0,244.0361,244.0458,243.8132,244.0167,2678.0
2021-05-25 11:55:00,251.67,251.83,251.53,251.78,4745.0,243.9683,244.1234,243.8325,244.0749,4745.0
2021-05-25 12:00:00,251.92,252.12,251.87,252.07,3464.0,244.2106,244.4045,244.1621,244.356,3464.0
2021-05-25 12:05:00,252.14,252.58,252.14,252.53,2649.0,244.4239,244.8504,244.4239,244.8019,2649.0
2021-05-25 12:10:00,252.59,253.03,252.52,252.83,6994.0,244.8601,245.2866,244.7922,245.0928,6994.0
2021-05-25 12:15:00,252.82,252.98,252.76,252.98,2415.0,245.0831,245.2382,245.0249,245.2382,2415.0
2021-05-25 12:20:00,252.98,253.0,252.84,252.94,1936.0,245.2382,245.2576,245.1025,245.1994,1936.0
2021-05-25 12:25:00,252.89,253.08,252.86,253.08,1500.0,245.1509,245.3351,245.1218,245.3351,1500.0
2021-05-25 12:30:00,253.03,253.04,252.88,253.0,2752.0,245.2866,245.2963,245.1412,245.2576,2752.0
2021-05-25 12:35:00,252.92,252.95,252.84,252.84,1712.0,245.18,245.2091,245.1025,245.1025,1712.0
2021-05-25 12:40:00,252.81,253.16,252.77,253.12,1800.0,245.0734,245.4127,245.0346,245.3739,1800.0
2021-05-25 12:45:00,253.14,253.14,252.98,253.03,1700.0,245.3933,245.3933,245.2382,245.2866,1700.0
2021-05-25 12:50:00,252.98,253.06,252.98,252.98,522.0,245.2382,245.3157,245.2382,245.2382,522.0
2021-05-25 12:55:00,253.02,253.04,252.73,252.74,16985.0,245.2769,245.2963,244.9958,245.0055,16985.0
2021-05-25 13:00:00,252.84,252.84,252.39,252.46,2133.0,245.1025,245.1025,244.6662,244.7341,2133.0
2021-05-25 13:05:00,252.42,252.69,252.42,252.6,2501.0,244.6953,244.957,244.6953,244.8698,2501.0
2021-05-25 13:10:00,252.56,252.66,252.55,252.59,1301.0,244.831,244.928,244.8213,244.8601,1301.0
2021-05-25 13:15:00,252.61,252.78,252.52,252.7,3158.0,244.8795,245.0443,244.7922,244.9667,3158.0
2021-05-25 13:20:00,252.73,252.73,252.69,252.72,800.0,244.9958,244.9958,244.957,244.9861,800.0
2021-05-25 13:25:00,252.61,252.61,252.52,252.52,815.0,244.8795,244.8795,244.7922,244.7922,815.0
2021-05-25 13:30:00,252.59,252.63,252.55,252.58,1525.0,244.8601,244.8989,244.8213,244.8504,1525.0
2021-05-25 13:35:00,252.62,252.74,252.56,252.66,3209.0,244.8892,245.0055,244.831,244.928,3209.0
2021-05-25 13:40:00,252.63,252.69,252.45,252.69,2414.0,244.8989,244.957,244.7244,244.957,2414.0
2021-05-25 13:45:00,252.75,252.78,252.54,252.73,3905.0,245.0152,245.0443,244.8116,244.9958,3905.0
2021-05-25 13:50:00,252.71,252.73,252.53,252.71,5073.0,244.9764,244.9958,244.8019,244.9764,5073.0
2021-05-25 13:55:00,252.76,252.81,252.66,252.66,4479.0,245.0249,245.0734,244.928,244.928,4479.0
2021-05-25 14:00:00,252.67,252.75,252.5,252.63,4803.0,244.9377,245.0152,244.7729,244.8989,4803.0
2021-05-25 14:05:00,252.63,252.63,252.48,252.48,2473.0,244.8989,244.8989,244.7535,244.7535,2473.0
2021-05-25 14:10:00,252.38,252.58,252.38,252.55,4158.0,244.6565,244.8504,244.6565,244.8213,4158.0
2021-05-25 14:15:00,252.5,252.53,252.32,252.32,3696.0,244.7729,244.8019,244.5984,244.5984,3696.0
2021-05-25 14:20:00,252.29,252.47,252.24,252.25,3581.0,244.5693,244.7438,244.5208,244.5305,3581.0
2021-05-25 14:25:00,252.28,252.44,252.28,252.38,2121.0,244.5596,244.7147,244.5596,244.6565,2121.0
2021-05-25 14:30:00,252.47,252.64,252.35,252.64,6977.0,244.7438,244.9086,244.6274,244.9086,6977.0
2021-05-25 14:35:00,252.62,252.69,252.48,252.65,5280.0,244.8892,244.957,244.7535,244.9183,5280.0
2021-05-25 14:40:00,252.68,252.69,252.61,252.63,4197.0,244.9474,244.957,244.8795,244.8989,4197.0
2021-05-25 14:45:00,252.66,252.71,252.58,252.59,3443.0,244.928,244.9764,244.8504,244.8601,3443.0
2021-05-25 14:50:00,252.56,252.66,252.2,252.34,4708.0,244.831,244.928,244.482,244.6178,4708.0
2021-05-25 14:55:00,252.33,252.36,252.06,252.13,4168.0,244.6081,244.6371,244.3463,244.4142,4168.0
2021-05-25 15:00:00,252.15,252.15,252.0,252.13,5813.0,244.4336,244.4336,244.2882,244.4142,5813.0
2021-05-25 15:05:00,252.13,252.18,252.11,252.11,2761.0,244.4142,244.4627,244.3948,244.3948,2761.0
2021-05-25 15:10:00,252.12,252.14,252.0,252.1,5099.0,244.4045,244.4239,244.2882,244.3851,5099.0
2021-05-25 15:15:00,252.06,252.39,252.0,252.39,7657.0,244.3463,244.6662,244.2882,244.6662,7657.0
2021-05-25 15:20:00,252.3,252.45,252.26,252.4,5919.0,244.579,244.7244,244.5402,244.6759,5919.0
2021-05-25 15:25:00,252.51,252.51,252.32,252.34,2061.0,244.7826,244.7826,244.5984,244.6178,2061.0
2021-05-25 15:30:00,252.42,252.48,252.14,252.2,4880.0,244.6953,244.7535,244.4239,244.482,4880.0
2021-05-25 15:35:00,252.18,252.39,252.13,252.29,6871.0,244.4627,244.6662,244.4142,244.5693,6871.0
2021-05-25 15:40:00,252.25,252.36,252.1,252.18,6790.0,244.5305,244.6371,244.3851,244.4627,6790.0
2021-05-25 15:45:00,252.18,252.23,251.96,251.98,9624.0,244.4627,244.5111,244.2494,244.2688,9624.0
2021-05-25 15:50:00,251.99,251.99,251.5,251.96,32824.0,244.2785,244.2785,243.8035,244.2494,32824.0
2021-05-25 15:55:00,251.96,252.37,251.91,252.15,75185.0,244.2494,244.6468,244.2009,244.4336,75185.0
2021-05-26 09:30:00,252.06,252.17,250.4,251.32,29098.0,244.3463,244.453,242.7371,243.629,29098.0
2021-05-26 09:35:00,251.32,251.45,250.34,251.09,7389.0,243.629,243.755,242.679,243.406,7389.0
2021-05-26 09:40:00,251.2,251.77,250.83,251.36,21095.0,243.5126,244.0652,243.154,243.6677,21095.0
2021-05-26 09:45:00,251.36,252.18,251.35,252.06,10173.0,243.6677,244.4627,243.6581,244.3463,10173.0
2021-05-26 09:50:00,252.15,252.31,251.65,252.02,14121.0,244.4336,244.5887,243.9489,244.3075,14121.0
2021-05-26 09:55:00,252.06,252.06,251.69,251.8,7090.0,244.3463,244.3463,243.9876,244.0943,7090.0
2021-05-26 10:00:00,251.94,252.06,251.79,251.79,5061.0,244.23,244.3463,244.0846,244.0846,5061.0
2021-05-26 10:05:00,251.71,251.75,251.47,251.64,6032.0,244.007,244.0458,243.7744,243.9392,6032.0
2021-05-26 10:10:00,251.53,252.12,251.47,251.72,8570.0,243.8325,244.4045,243.7744,244.0167,8570.0
2021-05-26 10:15:00,251.86,252.07,251.79,252.06,5215.0,244.1524,244.356,244.0846,244.3463,5215.0
2021-05-26 10:20:00,252.09,252.17,251.95,252.07,7555.0,244.3754,244.453,244.2397,244.356,7555.0
2021-05-26 10:25:00,251.99,252.25,251.9,252.22,9479.0,244.2785,244.5305,244.1912,244.5014,9479.0
2021-05-26 10:30:00,252.18,252.21,251.83,251.83,9510.0,244.4627,244.4917,244.1234,244.1234,9510.0
2021-05-26 10:35:00,251.77,251.99,251.63,251.72,5487.0,244.0652,244.2785,243.9295,244.0167,5487.0
2021-05-26 10:40:00,251.74,251.86,251.56,251.86,4293.0,244.0361,244.1524,243.8616,244.1524,4293.0
2021-05-26 10:45:00,251.86,251.88,251.54,251.73,3060.0,244.1524,244.1718,243.8422,244.0264,3060.0
2021-05-26 10:50:00,251.73,251.73,251.37,251.6,4110.0,244.0264,244.0264,243.6774,243.9004,4110.0
2021-05-26 10:55:00,251.56,251.78,251.56,251.62,3013.0,243.8616,244.0749,243.8616,243.9198,3013.0
2021-05-26 11:00:00,251.66,252.06,251.66,251.99,5661.0,243.9586,244.3463,243.9586,244.2785,5661.0
2021-05-26 11:05:00,252.02,252.17,251.93,252.11,8014.0,244.3075,244.453,244.2203,244.3948,8014.0
2021-05-26 11:10:00,252.0,252.0,251.77,251.83,3436.0,244.2882,244.2882,244.0652,244.1234,3436.0
2021-05-26 11:15:00,251.79,251.99,251.77,251.9,6076.0,244.0846,244.2785,244.0652,244.1912,6076.0
2021-05-26 11:20:00,251.9,252.21,251.79,251.89,6200.0,244.1912,244.4917,244.0846,244.1815,6200.0
2021-05-26 11:25:00,251.89,252.15,251.87,252.1,6609.0,244.1815,244.4336,244.1621,244.3851,6609.0
2021-05-26 11:30:00,252.15,252.29,251.9,252.25,14548.0,244.4336,244.5693,244.1912,244.5305,14548.0
2021-05-26 11:35:00,252.42,252.46,252.28,252.32,1899.0,244.6953,244.7341,244.5596,244.5984,1899.0
2021-05-26 11:40:00,252.3,252.34,252.1,252.19,1748.0,244.579,244.6178,244.3851,244.4723,1748.0
2021-05-26 11:45:00,252.13,252.27,252.13,252.22,2475.0,244.4142,244.5499,244.4142,244.5014,2475.0
2021-05-26 11:50:00,252.22,252.32,252.18,252.27,2343.0,244.5014,244.5984,244.4627,244.5499,2343.0
2021-05-26 11:55:00,252.24,252.46,252.24,252.34,2789.0,244.5208,244.7341,244.5208,244.6178,2789.0
2021-05-26 12:00:00,252.36,252.36,252.23,252.23,1388.0,244.6371,244.6371,244.5111,244.5111,1388.0
2021-05-26 12:05:00,252.3,252.43,252.27,252.28,2412.0,244.579,244.705,244.5499,244.5596,2412.0
2021-05-26 12:10:00,252.27,252.35,252.27,252.34,1550.0,244.5499,244.6274,244.5499,244.6178,1550.0
2021-05-26 12:15:00,252.3,252.36,252.28,252.28,1100.0,244.579,244.6371,244.5596,244.5596,1100.0
2021-05-26 12:20:00,252.29,252.39,251.79,251.94,12447.0,244.5693,244.6662,244.0846,244.23,12447.0
2021-05-26 12:25:00,251.85,251.95,251.85,251.91,1360.0,244.1428,244.2397,244.1428,244.2009,1360.0
2021-05-26 12:30:00,251.91,251.91,251.74,251.74,2839.0,244.2009,244.2009,244.0361,244.0361,2839.0
2021-05-26 12:35:00,251.75,251.84,251.63,251.83,12821.0,244.0458,244.1331,243.9295,244.1234,12821.0
2021-05-26 12:40:00,251.78,251.92,251.75,251.9,2858.0,244.0749,244.2106,244.0458,244.1912,2858.0
2021-05-26 12:45:00,251.9,251.9,251.85,251.85,1410.0,244.1912,244.1912,244.1428,244.1428,1410.0
2021-05-26 12:50:00,251.87,252.05,251.86,251.97,6493.0,244.1621,244.3366,244.1524,244.2591,6493.0
2021-05-26 12:55:00,251.88,251.93,251.77,251.77,2176.0,244.1718,244.2203,244.0652,244.0652,2176.0
2021-05-26 13:00:00,251.78,251.84,251.77,251.84,800.0,244.0749,244.1331,244.0652,244.1331,800.0
2021-05-26 13:05:00,251.82,251.82,251.41,251.49,3095.0,244.1137,244.1137,243.7162,243.7938,3095.0
2021-05-26 13:10:00,251.47,251.5,251.38,251.47,3434.0,243.7744,243.8035,243.6871,243.7744,3434.0
2021-05-26 13:15:00,251.46,251.47,251.37,251.42,3170.0,243.7647,243.7744,243.6774,243.7259,3170.0
2021-05-26 13:20:00,251.47,251.94,251.47,251.9,3718.0,243.7744,244.23,243.7744,244.1912,3718.0
2021-05-26 13:25:00,251.91,251.95,251.69,251.7,2065.0,244.2009,244.2397,243.9876,243.9973,2065.0
2021-05-26 13:30:00,251.66,251.87,251.66,251.86,3536.0,243.9586,244.1621,243.9586,244.1524,3536.0
2021-05-26 13:35:00,251.81,251.85,251.6,251.66,2997.0,244.104,244.1428,243.9004,243.9586,2997.0
2021-05-26 13:40:00,251.66,251.78,251.52,251.52,9573.0,243.9586,244.0749,243.8228,243.8228,9573.0
2021-05-26 13:45:00,251.62,251.94,251.56,251.84,9645.0,243.9198,244.23,243.8616,244.1331,9645.0
2021-05-26 13:50:00,251.8,252.13,251.72,252.13,19619.0,244.0943,244.4142,244.0167,244.4142,19619.0
2021-05-26 13:55:00,252.14,252.3,251.9,251.98,15297.0,244.4239,244.579,244.1912,244.2688,15297.0
2021-05-26 14:00:00,251.87,252.02,251.6,251.87,9979.0,244.1621,244.3075,243.9004,244.1621,9979.0
2021-05-26 14:05:00,251.89,252.0,251.78,251.97,7293.0,244.1815,244.2882,244.0749,244.2591,7293.0
2021-05-26 14:10:00,251.96,252.05,251.51,251.56,7123.0,244.2494,244.3366,243.8132,243.8616,7123.0
2021-05-26 14:15:00,251.63,251.67,251.34,251.63,5441.0,243.9295,243.9683,243.6484,243.9295,5441.0
2021-05-26 14:20:00,251.66,251.66,251.45,251.58,3103.0,243.9586,243.9586,243.755,243.881,3103.0
2021-05-26 14:25:00,251.61,251.7,251.37,251.59,8349.0,243.9101,243.9973,243.6774,243.8907,8349.0
2021-05-26 14:30:00,251.59,251.64,251.33,251.51,2172.0,243.8907,243.9392,243.6387,243.8132,2172.0
2021-05-26 14:35:00,251.56,251.58,251.21,251.28,7796.0,243.8616,243.881,243.5223,243.5902,7796.0
2021-05-26 14:40:00,251.23,251.29,251.12,251.12,2207.0,243.5417,243.5999,243.4351,243.4351,2207.0
2021-05-26 14:45:00,251.17,251.22,251.09,251.09,5265.0,243.4836,243.532,243.406,243.406,5265.0
2021-05-26 14:50:00,251.13,251.13,250.86,250.95,1655.0,243.4448,243.4448,243.183,243.2703,1655.0
2021-05-26 14:55:00,250.86,250.94,250.78,250.94,2599.0,243.183,243.2606,243.1055,243.2606,2599.0
2021-05-26 15:00:00,250.88,251.02,250.85,251.02,1024.0,243.2024,243.3382,243.1734,243.3382,1024.0
2021-05-26 15:05:00,251.0,251.0,250.81,250.82,2100.0,243.3188,243.3188,243.1346,243.1443,2100.0
2021-05-26 15:10:00,250.78,250.78,250.7,250.73,2701.0,243.1055,243.1055,243.0279,243.057,2701.0
2021-05-26 15:15:00,250.69,250.86,250.63,250.75,4694.0,243.0182,243.183,242.9601,243.0764,4694.0
2021-05-26 15:20:00,250.75,251.0,250.74,250.95,2941.0,243.0764,243.3188,243.0667,243.2703,2941.0
2021-05-26 15:25:00,251.0,251.06,250.91,250.91,3250.0,243.3188,243.3769,243.2315,243.2315,3250.0
2021-05-26 15:30:00,250.94,251.01,250.77,250.78,17007.0,243.2606,243.3285,243.0958,243.1055,17007.0
2021-05-26 15:35:00,250.75,250.81,250.67,250.73,5305.0,243.0764,243.1346,242.9989,243.057,5305.0
2021-05-26 15:40:00,250.78,250.92,250.71,250.77,8938.0,243.1055,243.2412,243.0376,243.0958,8938.0
2021-05-26 15:45:00,250.74,250.82,250.68,250.71,8235.0,243.0667,243.1443,243.0086,243.0376,8235.0
2021-05-26 15:50:00,250.72,250.79,250.53,250.68,25641.0,243.0473,243.1152,242.8631,243.0086,25641.0
2021-05-26 15:55:00,250.75,251.09,250.6,251.09,71162.0,243.0764,243.406,242.931,243.406,71162.0
2021-05-27 09:30:00,251.5,252.36,251.25,251.25,12955.0,243.8035,244.6371,243.5611,243.5611,12955.0
2021-05-27 09:35:00,251.7,252.48,251.66,251.82,5954.0,243.9973,244.7535,243.9586,244.1137,5954.0
2021-05-27 09:40:00,251.92,252.46,251.92,252.24,6506.0,244.2106,244.7341,244.2106,244.5208,6506.0
2021-05-27 09:45:00,252.38,252.51,251.98,251.98,3408.0,244.6565,244.7826,244.2688,244.2688,3408.0
2021-05-27 09:50:00,251.83,251.83,251.48,251.49,1600.0,244.1234,244.1234,243.7841,243.7938,1600.0
2021-05-27 09:55:00,251.31,251.31,250.7,250.81,4414.0,243.6193,243.6193,243.0279,243.1346,4414.0
2021-05-27 10:00:00,250.86,250.87,250.52,250.62,6278.0,243.183,243.1927,242.8535,242.9504,6278.0
2021-05-27 10:05:00,250.75,251.12,250.58,251.12,8062.0,243.0764,243.4351,242.9116,243.4351,8062.0
2021-05-27 10:10:00,251.15,251.21,250.68,250.72,4944.0,243.4642,243.5223,243.0086,243.0473,4944.0
2021-05-27 10:15:00,250.7,250.93,250.61,250.78,3071.0,243.0279,243.2509,242.9407,243.1055,3071.0
2021-05-27 10:20:00,250.65,250.82,250.57,250.64,7379.0,242.9795,243.1443,242.9019,242.9698,7379.0
2021-05-27 10:25:00,250.65,250.75,250.29,250.63,10950.0,242.9795,243.0764,242.6305,242.9601,10950.0
2021-05-27 10:30:00,250.67,250.75,250.63,250.63,1442.0,242.9989,243.0764,242.9601,242.9601,1442.0
2021-05-27 10:35:00,250.67,250.91,250.48,250.91,4283.0,242.9989,243.2315,242.8147,243.2315,4283.0
2021-05-27 10:40:00,250.99,251.39,250.98,251.06,6544.0,243.3091,243.6968,243.2994,243.3769,6544.0
2021-05-27 10:45:00,251.2,251.21,250.95,251.21,3201.0,243.5126,243.5223,243.2703,243.5223,3201.0
2021-05-27 10:50:00,251.24,251.32,250.97,251.32,10403.0,243.5514,243.629,243.2897,243.629,10403.0
2021-05-27 10:55:00,251.31,251.8,251.19,251.68,10801.0,243.6193,244.0943,243.5029,243.978,10801.0
2021-05-27 11:00:00,251.68,251.68,251.28,251.37,3322.0,243.978,243.978,243.5902,243.6774,3322.0
2021-05-27 11:05:00,251.29,251.37,251.1,251.15,5709.0,243.5999,243.6774,243.4157,243.4642,5709.0
2021-05-27 11:10:00,251.15,251.26,251.15,251.23,3426.0,243.4642,243.5708,243.4642,243.5417,3426.0
2021-05-27 11:15:00,251.24,251.24,251.0,251.07,6682.0,243.5514,243.5514,243.3188,243.3866,6682.0
2021-05-27 11:20:00,251.15,251.48,251.15,251.44,6509.0,243.4642,243.7841,243.4642,243.7453,6509.0
2021-05-27 11:25:00,251.39,251.39,251.18,251.19,4173.0,243.6968,243.6968,243.4933,243.5029,4173.0
2021-05-27 11:30:00,251.17,251.86,251.14,251.69,4064.0,243.4836,244.1524,243.4545,243.9876,4064.0
2021-05-27 11:35:00,251.78,251.9,251.77,251.86,5424.0,244.0749,244.1912,244.0652,244.1524,5424.0
2021-05-27 11:40:00,251.93,252.12,251.93,252.0,2644.0,244.2203,244.4045,244.2203,244.2882,2644.0
2021-05-27 11:45:00,252.03,252.11,251.95,251.95,5774.0,244.3172,244.3948,244.2397,244.2397,5774.0
2021-05-27 11:50:00,251.94,252.16,251.88,252.13,4857.0,244.23,244.4433,244.1718,244.4142,4857.0
2021-05-27 11:55:00,252.09,252.57,252.06,252.57,8106.0,244.3754,244.8407,244.3463,244.8407,8106.0
2021-05-27 12:00:00,252.49,252.58,252.14,252.36,5081.0,244.7632,244.8504,244.4239,244.6371,5081.0
2021-05-27 12:05:00,252.3,252.57,252.26,252.45,4270.0,244.579,244.8407,244.5402,244.7244,4270.0
2021-05-27 12:10:00,252.4,252.44,252.2,252.4,10839.0,244.6759,244.7147,244.482,244.6759,10839.0
2021-05-27 12:15:00,252.34,252.66,252.34,252.49,5313.0,244.6178,244.928,244.6178,244.7632,5313.0
2021-05-27 12:20:00,252.47,252.66,252.44,252.66,4980.0,244.7438,244.928,244.7147,244.928,4980.0
2021-05-27 12:25:00,252.6,252.88,252.57,252.81,10457.0,244.8698,245.1412,244.8407,245.0734,10457.0
2021-05-27 12:30:00,252.8,252.8,252.6,252.72,10908.0,245.0637,245.0637,244.8698,244.9861,10908.0
2021-05-27 12:35:00,252.68,252.81,252.66,252.79,15203.0,244.9474,245.0734,244.928,245.054,15203.0
2021-05-27 12:40:00,252.7,252.79,252.64,252.72,4244.0,244.9667,245.054,244.9086,244.9861,4244.0
2021-05-27 12:45:00,252.72,252.72,252.33,252.36,3441.0,244.9861,244.9861,244.6081,244.6371,3441.0
2021-05-27 12:50:00,252.32,252.6,252.32,252.6,5076.0,244.5984,244.8698,244.5984,244.8698,5076.0
2021-05-27 12:55:00,252.48,252.54,252.4,252.53,1870.0,244.7535,244.8116,244.6759,244.8019,1870.0
2021-05-27 13:00:00,252.54,252.55,252.36,252.36,2085.0,244.8116,244.8213,244.6371,244.6371,2085.0
2021-05-27 13:05:00,252.39,252.42,252.24,252.42,4780.0,244.6662,244.6953,244.5208,244.6953,4780.0
2021-05-27 13:10:00,252.49,253.0,252.48,252.86,15718.0,244.7632,245.2576,244.7535,245.1218,15718.0
2021-05-27 13:15:00,252.83,252.88,252.57,252.79,4365.0,245.0928,245.1412,244.8407,245.054,4365.0
2021-05-27 13:20:00,252.74,252.86,252.73,252.83,1207.0,245.0055,245.1218,244.9958,245.0928,1207.0
2021-05-27 13:25:00,252.81,252.91,252.73,252.91,2000.0,245.0734,245.1703,244.9958,245.1703,2000.0
2021-05-27 13:30:00,252.92,253.0,252.88,252.88,3437.0,245.18,245.2576,245.1412,245.1412,3437.0
2021-05-27 13:35:00,252.88,253.0,252.73,252.97,6138.0,245.1412,245.2576,244.9958,245.2285,6138.0
2021-05-27 13:40:00,253.01,253.17,252.94,253.13,3537.0,245.2673,245.4224,245.1994,245.3836,3537.0
2021-05-27 13:45:00,253.19,253.55,253.16,253.54,6228.0,245.4417,245.7907,245.4127,245.781,6228.0
2021-05-27 13:50:00,253.5,253.57,253.35,253.51,6539.0,245.7423,245.8101,245.5968,245.752,6539.0
2021-05-27 13:55:00,253.53,253.54,253.37,253.42,4156.0,245.7713,245.781,245.6162,245.6647,4156.0
2021-05-27 14:00:00,253.39,253.69,253.32,253.51,18974.0,245.6356,245.9264,245.5678,245.752,18974.0
2021-05-27 14:05:00,253.48,254.11,253.47,254.03,9450.0,245.7229,246.3336,245.7132,246.256,9450.0
2021-05-27 14:10:00,253.98,254.01,253.54,253.55,4979.0,246.2076,246.2366,245.781,245.7907,4979.0
2021-05-27 14:15:00,253.56,253.66,253.43,253.6,4459.0,245.8004,245.8974,245.6744,245.8392,4459.0
2021-05-27 14:20:00,253.59,253.59,253.29,253.45,6920.0,245.8295,245.8295,245.5387,245.6938,6920.0
2021-05-27 14:25:00,253.41,253.52,253.36,253.43,2804.0,245.655,245.7616,245.6065,245.6744,2804.0
2021-05-27 14:30:00,253.42,253.57,253.18,253.24,5396.0,245.6647,245.8101,245.432,245.4902,5396.0
2021-05-27 14:35:00,253.27,253.64,253.26,253.55,7915.0,245.5193,245.878,245.5096,245.7907,7915.0
2021-05-27 14:40:00,253.56,253.77,253.43,253.59,6491.0,245.8004,246.004,245.6744,245.8295,6491.0
2021-05-27 14:45:00,253.55,253.7,253.41,253.56,6309.0,245.7907,245.9361,245.655,245.8004,6309.0
2021-05-27 14:50:00,253.45,253.61,253.17,253.24,13749.0,245.6938,245.8489,245.4224,245.4902,13749.0
2021-05-27 14:55:00,253.23,253.43,253.2,253.39,4824.0,245.4805,245.6744,245.4514,245.6356,4824.0
2021-05-27 15:00:00,253.38,253.57,253.34,253.49,7184.0,245.6259,245.8101,245.5872,245.7326,7184.0
2021-05-27 15:05:00,253.58,253.64,253.46,253.59,5844.0,245.8198,245.878,245.7035,245.8295,5844.0
2021-05-27 15:10:00,253.63,253.72,253.53,253.72,6607.0,245.8683,245.9555,245.7713,245.9555,6607.0
2021-05-27 15:15:00,253.72,253.96,253.71,253.96,6237.0,245.9555,246.1882,245.9458,246.1882,6237.0
2021-05-27 15:20:00,253.96,253.97,253.77,253.89,7717.0,246.1882,246.1979,246.004,246.1203,7717.0
2021-05-27 15:25:00,253.89,253.94,253.79,253.9,7958.0,246.1203,246.1688,246.0234,246.13,7958.0
2021-05-27 15:30:00,253.91,254.48,253.86,254.34,18513.0,246.1397,246.6923,246.0912,246.5566,18513.0
2021-05-27 15:35:00,254.35,254.58,254.22,254.43,15311.0,246.5662,246.7892,246.4402,246.6438,15311.0
2021-05-27 15:40:00,254.41,254.77,254.4,254.67,24672.0,246.6244,246.9734,246.6147,246.8765,24672.0
2021-05-27 15:45:00,254.67,255.04,254.59,254.75,38324.0,246.8765,247.2351,246.7989,246.954,38324.0
2021-05-27 15:50:00,254.8,254.99,253.98,254.38,103538.0,247.0025,247.1867,246.2076,246.5953,103538.0
2021-05-27 15:55:00,254.44,254.84,253.62,253.83,282272.0,246.6535,247.0412,245.8586,246.0622,282272.0
2021-05-28 09:30:00,254.53,255.05,253.84,254.07,29666.0,246.7407,247.2448,246.0719,246.2948,29666.0
2021-05-28 09:35:00,254.2,254.38,253.44,254.08,12304.0,246.4208,246.5953,245.6841,246.3045,12304.0
2021-05-28 09:40:00,254.08,254.8,253.89,254.48,11396.0,246.3045,247.0025,246.1203,246.6923,11396.0
2021-05-28 09:45:00,254.61,254.72,254.08,254.12,12313.0,246.8183,246.9249,246.3045,246.3433,12313.0
2021-05-28 09:50:00,253.99,254.45,253.92,254.24,10349.0,246.2173,246.6632,246.1494,246.4596,10349.0
2021-05-28 09:55:00,254.16,254.4,254.07,254.2,7247.0,246.3821,246.6147,246.2948,246.4208,7247.0
2021-05-28 10:00:00,254.27,254.56,253.85,254.22,27016.0,246.4887,246.7698,246.0815,246.4402,27016.0
2021-05-28 10:05:00,254.29,254.3,253.12,253.34,6572.0,246.5081,246.5178,245.3739,245.5872,6572.0
2021-05-28 10:10:00,253.34,253.41,253.19,253.31,3458.0,245.5872,245.655,245.4417,245.5581,3458.0
2021-05-28 10:15:00,253.36,253.77,253.31,253.31,4340.0,245.6065,246.004,245.5581,245.5581,4340.0
2021-05-28 10:20:00,253.3,253.39,252.9,253.01,3881.0,245.5484,245.6356,245.1606,245.2673,3881.0
2021-05-28 10:25:00,253.05,253.22,253.0,253.18,2970.0,245.306,245.4708,245.2576,245.432,2970.0
2021-05-28 10:30:00,253.19,253.37,253.1,253.37,2368.0,245.4417,245.6162,245.3545,245.6162,2368.0
2021-05-28 10:35:00,253.43,253.43,253.13,253.25,3704.0,245.6744,245.6744,245.3836,245.4999,3704.0
2021-05-28 10:40:00,253.29,253.43,253.26,253.43,2819.0,245.5387,245.6744,245.5096,245.6744,2819.0
2021-05-28 10:45:00,253.38,253.38,253.09,253.24,1610.0,245.6259,245.6259,245.3448,245.4902,1610.0
2021-05-28 10:50:00,253.24,253.24,252.93,253.01,3912.0,245.4902,245.4902,245.1897,245.2673,3912.0
2021-05-28 10:55:00,253.01,253.2,252.77,253.11,4906.0,245.2673,245.4514,245.0346,245.3642,4906.0
2021-05-28 11:00:00,253.17,253.3,253.0,253.29,4200.0,245.4224,245.5484,245.2576,245.5387,4200.0
2021-05-28 11:05:00,253.35,253.7,253.28,253.63,3961.0,245.5968,245.9361,245.529,245.8683,3961.0
2021-05-28 11:10:00,253.59,254.07,253.59,254.07,9646.0,245.8295,246.2948,245.8295,246.2948,9646.0
2021-05-28 11:15:00,254.08,254.08,253.82,253.97,2526.0,246.3045,246.3045,246.0525,246.1979,2526.0
2021-05-28 11:20:00,253.94,254.0,253.71,253.73,2102.0,246.1688,246.227,245.9458,245.9652,2102.0
2021-05-28 11:25:00,253.79,253.88,253.62,253.82,2598.0,246.0234,246.1106,245.8586,246.0525,2598.0
2021-05-28 11:30:00,253.87,253.9,253.61,253.74,3262.0,246.1009,246.13,245.8489,245.9749,3262.0
2021-05-28 11:35:00,253.77,253.95,253.74,253.95,3709.0,246.004,246.1785,245.9749,246.1785,3709.0
2021-05-28 11:40:00,253.96,254.08,253.87,254.08,3558.0,246.1882,246.3045,246.1009,246.3045,3558.0
2021-05-28 11:45:00,254.09,254.16,253.67,253.78,4332.0,246.3142,246.3821,245.9071,246.0137,4332.0
2021-05-28 11:50:00,253.78,253.82,253.63,253.7,1622.0,246.0137,246.0525,245.8683,245.9361,1622.0
2021-05-28 11:55:00,253.72,253.91,253.71,253.75,3820.0,245.9555,246.1397,245.9458,245.9846,3820.0
2021-05-28 12:00:00,253.69,253.69,253.52,253.61,2193.0,245.9264,245.9264,245.7616,245.8489,2193.0
2021-05-28 12:05:00,253.66,254.1,253.55,253.97,6285.0,245.8974,246.3239,245.7907,246.1979,6285.0
2021-05-28 12:10:00,254.06,254.06,253.86,253.93,2797.0,246.2851,246.2851,246.0912,246.1591,2797.0
2021-05-28 12:15:00,253.89,254.06,253.88,254.06,2111.0,246.1203,246.2851,246.1106,246.2851,2111.0
2021-05-28 12:20:00,254.2,254.2,254.01,254.07,2838.0,246.4208,246.4208,246.2366,246.2948,2838.0
2021-05-28 12:25:00,254.16,254.26,254.08,254.13,4604.0,246.3821,246.479,246.3045,246.353,4604.0
2021-05-28 12:30:00,254.17,254.36,254.1,254.32,4333.0,246.3918,246.5759,246.3239,246.5372,4333.0
2021-05-28 12:35:00,254.31,254.4,254.28,254.28,825.0,246.5275,246.6147,246.4984,246.4984,825.0
2021-05-28 12:40:00,254.39,254.39,254.26,254.29,1712.0,246.605,246.605,246.479,246.5081,1712.0
2021-05-28 12:45:00,254.33,254.36,254.14,254.14,1014.0,246.5469,246.5759,246.3627,246.3627,1014.0
2021-05-28 12:50:00,254.24,254.37,254.23,254.24,3658.0,246.4596,246.5856,246.4499,246.4596,3658.0
2021-05-28 12:55:00,254.32,254.33,254.21,254.21,1052.0,246.5372,246.5469,246.4305,246.4305,1052.0
2021-05-28 13:00:00,254.19,254.41,254.19,254.41,2359.0,246.4111,246.6244,246.4111,246.6244,2359.0
2021-05-28 13:05:00,254.28,254.4,254.23,254.32,1500.0,246.4984,246.6147,246.4499,246.5372,1500.0
2021-05-28 13:10:00,254.29,254.39,254.11,254.11,1919.0,246.5081,246.605,246.3336,246.3336,1919.0
2021-05-28 13:15:00,254.09,254.24,253.97,254.24,2757.0,246.3142,246.4596,246.1979,246.4596,2757.0
2021-05-28 13:20:00,254.22,254.33,254.18,254.24,2053.0,246.4402,246.5469,246.4014,246.4596,2053.0
2021-05-28 13:25:00,254.21,254.28,254.19,254.28,1096.0,246.4305,246.4984,246.4111,246.4984,1096.0
2021-05-28 13:30:00,254.21,254.32,254.19,254.22,1734.0,246.4305,246.5372,246.4111,246.4402,1734.0
2021-05-28 13:35:00,254.15,254.23,254.07,254.15,1402.0,246.3724,246.4499,246.2948,246.3724,1402.0
2021-05-28 13:40:00,254.15,254.15,254.06,254.08,1245.0,246.3724,246.3724,246.2851,246.3045,1245.0
2021-05-28 13:45:00,254.14,254.19,253.94,254.18,4051.0,246.3627,246.4111,246.1688,246.4014,4051.0
2021-05-28 13:50:00,254.14,254.24,254.12,254.24,1891.0,246.3627,246.4596,246.3433,246.4596,1891.0
2021-05-28 13:55:00,254.19,254.27,254.17,254.26,1200.0,246.4111,246.4887,246.3918,246.479,1200.0
2021-05-28 14:00:00,254.29,254.36,253.96,253.96,2548.0,246.5081,246.5759,246.1882,246.1882,2548.0
2021-05-28 14:05:00,254.06,254.07,253.78,253.78,1439.0,246.2851,246.2948,246.0137,246.0137,1439.0
2021-05-28 14:10:00,253.72,253.88,253.72,253.76,2405.0,245.9555,246.1106,245.9555,245.9943,2405.0
2021-05-28 14:15:00,253.75,253.84,253.68,253.78,1905.0,245.9846,246.0719,245.9167,246.0137,1905.0
2021-05-28 14:20:00,253.76,253.79,253.68,253.7,2497.0,245.9943,246.0234,245.9167,245.9361,2497.0
2021-05-28 14:25:00,253.75,253.8,253.61,253.78,5886.0,245.9846,246.0331,245.8489,246.0137,5886.0
2021-05-28 14:30:00,253.74,253.75,253.5,253.64,2367.0,245.9749,245.9846,245.7423,245.878,2367.0
2021-05-28 14:35:00,253.62,253.72,253.6,253.62,1359.0,245.8586,245.9555,245.8392,245.8586,1359.0
2021-05-28 14:40:00,253.63,253.73,253.6,253.73,1741.0,245.8683,245.9652,245.8392,245.9652,1741.0
2021-05-28 14:45:00,253.71,253.72,253.52,253.66,2423.0,245.9458,245.9555,245.7616,245.8974,2423.0
2021-05-28 14:50:00,253.67,253.7,253.62,253.65,2158.0,245.9071,245.9361,245.8586,245.8877,2158.0
2021-05-28 14:55:00,253.67,253.71,253.56,253.6,2098.0,245.9071,245.9458,245.8004,245.8392,2098.0
2021-05-28 15:00:00,253.49,253.77,253.48,253.73,3196.0,245.7326,246.004,245.7229,245.9652,3196.0
2021-05-28 15:05:00,253.68,253.7,253.62,253.7,3297.0,245.9167,245.9361,245.8586,245.9361,3297.0
2021-05-28 15:10:00,253.66,253.82,253.57,253.77,6314.0,245.8974,246.0525,245.8101,246.004,6314.0
2021-05-28 15:15:00,253.75,253.87,253.59,253.59,8015.0,245.9846,246.1009,245.8295,245.8295,8015.0
2021-05-28 15:20:00,253.59,253.63,253.47,253.53,5608.0,245.8295,245.8683,245.7132,245.7713,5608.0
2021-05-28 15:25:00,253.51,253.55,253.37,253.45,4535.0,245.752,245.7907,245.6162,245.6938,4535.0
2021-05-28 15:30:00,253.41,253.74,253.34,253.66,7577.0,245.655,245.9749,245.5872,245.8974,7577.0
2021-05-28 15:35:00,253.64,253.73,253.47,253.51,8704.0,245.878,245.9652,245.7132,245.752,8704.0
2021-05-28 15:40:00,253.49,253.49,253.24,253.28,4494.0,245.7326,245.7326,245.4902,245.529,4494.0
2021-05-28 15:45:00,253.27,253.63,253.23,253.63,12666.0,245.5193,245.8683,245.4805,245.8683,12666.0
2021-05-28 15:50:00,253.65,254.09,253.1,253.13,24909.0,245.8877,246.3142,245.3545,245.3836,24909.0
2021-05-28 15:55:00,253.1,253.93,253.09,253.57,127785.0,245.3545,246.1591,245.3448,245.8101,127785.0
2021-06-01 09:30:00,255.08,255.85,254.25,254.33,34670.0,247.2739,248.0203,246.4693,246.5469,34670.0
2021-06-01 09:35:00,254.2,254.21,253.24,253.36,8183.0,246.4208,246.4305,245.4902,245.6065,8183.0
2021-06-01 09:40:00,253.25,253.62,252.63,252.82,14639.0,245.4999,245.8586,244.8989,245.0831,14639.0
2021-06-01 09:45:00,252.72,253.81,252.6,253.13,18506.0,244.9861,246.0428,244.8698,245.3836,18506.0
2021-06-01 09:50:00,252.96,253.9,252.96,253.63,28712.0,245.2188,246.13,245.2188,245.8683,28712.0
2021-06-01 09:55:00,253.57,253.6,253.25,253.38,3694.0,245.8101,245.8392,245.4999,245.6259,3694.0
2021-06-01 10:00:00,253.41,253.41,252.63,252.66,15131.0,245.655,245.655,244.8989,244.928,15131.0
2021-06-01 10:05:00,252.6,252.87,252.37,252.87,7103.0,244.8698,245.1315,244.6468,245.1315,7103.0
2021-06-01 10:10:00,252.98,253.33,252.98,253.27,3827.0,245.2382,245.5775,245.2382,245.5193,3827.0
2021-06-01 10:15:00,253.32,253.79,253.28,253.65,6375.0,245.5678,246.0234,245.529,245.8877,6375.0
2021-06-01 10:20:00,253.49,253.49,253.02,253.35,5012.0,245.7326,245.7326,245.2769,245.5968,5012.0
2021-06-01 10:25:00,253.35,253.55,253.15,253.55,6685.0,245.5968,245.7907,245.403,245.7907,6685.0
2021-06-01 10:30:00,253.53,253.54,252.86,252.93,9152.0,245.7713,245.781,245.1218,245.1897,9152.0
2021-06-01 10:35:00,253.04,253.2,252.95,252.98,3326.0,245.2963,245.4514,245.2091,245.2382,3326.0
2021-06-01 10:40:00,253.08,253.41,253.06,253.2,7318.0,245.3351,245.655,245.3157,245.4514,7318.0
2021-06-01 10:45:00,253.16,253.23,253.0,253.14,4673.0,245.4127,245.4805,245.2576,245.3933,4673.0
2021-06-01 10:50:00,253.18,253.56,253.17,253.52,3688.0,245.432,245.8004,245.4224,245.7616,3688.0
2021-06-01 10:55:00,253.53,254.07,253.51,254.07,5326.0,245.7713,246.2948,245.752,246.2948,5326.0
2021-06-01 11:00:00,254.03,254.03,253.65,253.74,4046.0,246.256,246.256,245.8877,245.9749,4046.0
2021-06-01 11:05:00,253.79,254.7,253.65,254.7,26856.0,246.0234,246.9055,245.8877,246.9055,26856.0
2021-06-01 11:10:00,254.7,254.71,254.05,254.18,32025.0,246.9055,246.9152,246.2754,246.4014,32025.0
2021-06-01 11:15:00,254.24,254.25,253.78,253.84,12815.0,246.4596,246.4693,246.0137,246.0719,12815.0
2021-06-01 11:20:00,253.91,254.48,253.74,254.22,42830.0,246.1397,246.6923,245.9749,246.4402,42830.0
2021-06-01 11:25:00,254.27,254.42,253.91,253.99,8343.0,246.4887,246.6341,246.1397,246.2173,8343.0
2021-06-01 11:30:00,253.98,254.16,253.65,253.85,18451.0,246.2076,246.3821,245.8877,246.0815,18451.0
2021-06-01 11:35:00,253.84,254.34,253.8,254.34,29996.0,246.0719,246.5566,246.0331,246.5566,29996.0
2021-06-01 11:40:00,254.23,254.38,253.9,254.12,12270.0,246.4499,246.5953,246.13,246.3433,12270.0
2021-06-01 11:45:00,254.06,254.1,253.67,253.7,13669.0,246.2851,246.3239,245.9071,245.9361,13669.0
2021-06-01 11:50:00,253.7,254.25,253.4,254.15,39932.0,245.9361,246.4693,245.6453,246.3724,39932.0
2021-06-01 11:55:00,254.05,254.49,254.02,254.28,15885.0,246.2754,246.702,246.2463,246.4984,15885.0
2021-06-01 12:00:00,254.28,254.28,253.98,254.04,9338.0,246.4984,246.4984,246.2076,246.2657,9338.0
2021-06-01 12:05:00,254.11,254.21,253.56,253.68,34513.0,246.3336,246.4305,245.8004,245.9167,34513.0
2021-06-01 12:10:00,253.67,253.73,253.22,253.26,32084.0,245.9071,245.9652,245.4708,245.5096,32084.0
2021-06-01 12:15:00,253.25,253.67,252.95,253.12,7974.0,245.4999,245.9071,245.2091,245.3739,7974.0
2021-06-01 12:20:00,253.18,253.51,253.05,253.15,7928.0,245.432,245.752,245.306,245.403,7928.0
2021-06-01 12:25:00,253.13,253.34,253.06,253.2,9619.0,245.3836,245.5872,245.3157,245.4514,9619.0
2021-06-01 12:30:00,253.25,253.4,253.0,253.21,13422.0,245.4999,245.6453,245.2576,245.4611,13422.0
2021-06-01 12:35:00,253.26,253.34,252.89,253.34,29456.0,245.5096,245.5872,245.1509,245.5872,29456.0
2021-06-01 12:40:00,253.26,253.58,253.23,253.39,11840.0,245.5096,245.8198,245.4805,245.6356,11840.0
2021-06-01 12:45:00,253.29,253.51,253.15,253.38,10952.0,245.5387,245.752,245.403,245.6259,10952.0
2021-06-01 12:50:00,253.4,253.74,253.19,253.7,17699.0,245.6453,245.9749,245.4417,245.9361,17699.0
2021-06-01 12:55:00,253.62,253.7,253.43,253.44,5986.0,245.8586,245.9361,245.6744,245.6841,5986.0
2021-06-01 13:00:00,253.44,253.56,253.3,253.41,6228.0,245.6841,245.8004,245.5484,245.655,6228.0
2021-06-01 13:05:00,253.21,253.31,253.08,253.08,6193.0,245.4611,245.5581,245.3351,245.3351,6193.0
2021-06-01 13:10:00,253.05,253.19,253.0,253.09,7521.0,245.306,245.4417,245.2576,245.3448,7521.0
2021-06-01 13:15:00,253.05,253.18,252.92,253.05,6566.0,245.306,245.432,245.18,245.306,6566.0
2021-06-01 13:20:00,253.07,253.08,252.81,252.94,7055.0,245.3254,245.3351,245.0734,245.1994,7055.0
2021-06-01 13:25:00,252.95,253.06,252.74,252.81,7616.0,245.2091,245.3157,245.0055,245.0734,7616.0
2021-06-01 13:30:00,252.83,252.93,252.58,252.74,9237.0,245.0928,245.1897,244.8504,245.0055,9237.0
2021-06-01 13:35:00,252.74,252.74,252.41,252.44,7764.0,245.0055,245.0055,244.6856,244.7147,7764.0
2021-06-01 13:40:00,252.49,252.7,252.27,252.63,14942.0,244.7632,244.9667,244.5499,244.8989,14942.0
2021-06-01 13:45:00,252.58,252.71,252.23,252.23,9555.0,244.8504,244.9764,244.5111,244.5111,9555.0
2021-06-01 13:50:00,252.3,252.68,252.27,252.59,8241.0,244.579,244.9474,244.5499,244.8601,8241.0
2021-06-01 13:55:00,252.63,252.78,252.46,252.76,25395.0,244.8989,245.0443,244.7341,245.0249,25395.0
2021-06-01 14:00:00,252.76,252.91,252.58,252.88,7429.0,245.0249,245.1703,244.8504,245.1412,7429.0
2021-06-01 14:05:00,252.84,253.06,252.68,252.86,8089.0,245.1025,245.3157,244.9474,245.1218,8089.0
2021-06-01 14:10:00,252.82,252.87,252.62,252.62,4800.0,245.0831,245.1315,244.8892,244.8892,4800.0
2021-06-01 14:15:00,252.7,252.76,252.56,252.64,4906.0,244.9667,245.0249,244.831,244.9086,4906.0
2021-06-01 14:20:00,252.66,252.84,252.61,252.82,6989.0,244.928,245.1025,244.8795,245.0831,6989.0
2021-06-01 14:25:00,252.85,253.09,252.85,253.03,8598.0,245.1121,245.3448,245.1121,245.2866,8598.0
2021-06-01 14:30:00,253.02,253.18,252.89,252.97,7543.0,245.2769,245.432,245.1509,245.2285,7543.0
2021-06-01 14:35:00,252.93,253.14,252.92,252.98,6766.0,245.1897,245.3933,245.18,245.2382,6766.0
2021-06-01 14:40:00,253.02,253.1,252.83,253.06,5648.0,245.2769,245.3545,245.0928,245.3157,5648.0
2021-06-01 14:45:00,253.09,253.27,253.08,253.13,6813.0,245.3448,245.5193,245.3351,245.3836,6813.0
2021-06-01 14:50:00,253.14,253.25,253.05,253.11,8253.0,245.3933,245.4999,245.306,245.3642,8253.0
2021-06-01 14:55:00,253.13,253.3,253.09,253.24,9424.0,245.3836,245.5484,245.3448,245.4902,9424.0
2021-06-01 15:00:00,253.26,253.3,253.1,253.12,9744.0,245.5096,245.5484,245.3545,245.3739,9744.0
2021-06-01 15:05:00,253.13,253.16,253.0,253.08,8978.0,245.3836,245.4127,245.2576,245.3351,8978.0
2021-06-01 15:10:00,253.04,253.21,253.0,253.09,8772.0,245.2963,245.4611,245.2576,245.3448,8772.0
2021-06-01 15:15:00,253.04,253.08,252.92,253.02,15788.0,245.2963,245.3351,245.18,245.2769,15788.0
2021-06-01 15:20:00,253.03,253.2,253.02,253.2,6119.0,245.2866,245.4514,245.2769,245.4514,6119.0
2021-06-01 15:25:00,253.24,253.28,252.95,252.95,11030.0,245.4902,245.529,245.2091,245.2091,11030.0
2021-06-01 15:30:00,252.95,252.95,252.3,252.53,16032.0,245.2091,245.2091,244.579,244.8019,16032.0
2021-06-01 15:35:00,252.51,252.55,252.16,252.26,13293.0,244.7826,244.8213,244.4433,244.5402,13293.0
2021-06-01 15:40:00,252.22,252.34,252.09,252.21,18225.0,244.5014,244.6178,244.3754,244.4917,18225.0
2021-06-01 15:45:00,252.23,252.59,252.21,252.59,23816.0,244.5111,244.8601,244.4917,244.8601,23816.0
2021-06-01 15:50:00,252.71,253.2,252.59,253.17,42009.0,244.9764,245.4514,244.8601,245.4224,42009.0
2021-06-01 15:55:00,253.14,253.3,252.6,253.3,155688.0,245.3933,245.5484,244.8698,245.5484,155688.0
2021-06-02 09:30:00,253.97,254.59,253.27,253.46,11733.0,246.1979,246.7989,245.5193,245.7035,11733.0
2021-06-02 09:35:00,253.25,253.45,252.63,252.75,4716.0,245.4999,245.6938,244.8989,245.0152,4716.0
2021-06-02 09:40:00,252.59,252.74,252.43,252.7,6853.0,244.8601,245.0055,244.705,244.9667,6853.0
2021-06-02 09:45:00,252.75,252.97,252.47,252.59,8645.0,245.0152,245.2285,244.7438,244.8601,8645.0
2021-06-02 09:50:00,252.59,253.25,252.58,253.13,3312.0,244.8601,245.4999,244.8504,245.3836,3312.0
2021-06-02 09:55:00,253.15,253.91,253.14,253.74,4269.0,245.403,246.1397,245.3933,245.9749,4269.0
2021-06-02 10:00:00,253.8,254.06,253.63,253.64,5687.0,246.0331,246.2851,245.8683,245.878,5687.0
2021-06-02 10:05:00,253.75,253.8,253.24,253.27,9431.0,245.9846,246.0331,245.4902,245.5193,9431.0
2021-06-02 10:10:00,253.45,253.67,253.25,253.67,3453.0,245.6938,245.9071,245.4999,245.9071,3453.0
2021-06-02 10:15:00,253.82,253.97,253.64,253.81,6401.0,246.0525,246.1979,245.878,246.0428,6401.0
2021-06-02 10:20:00,253.76,253.76,253.64,253.69,415.0,245.9943,245.9943,245.878,245.9264,415.0
2021-06-02 10:25:00,253.69,253.7,253.34,253.49,3523.0,245.9264,245.9361,245.5872,245.7326,3523.0
2021-06-02 10:30:00,253.49,253.55,253.13,253.37,3899.0,245.7326,245.7907,245.3836,245.6162,3899.0
2021-06-02 10:35:00,253.29,253.31,253.01,253.01,5211.0,245.5387,245.5581,245.2673,245.2673,5211.0
2021-06-02 10:40:00,253.02,253.15,252.9,253.12,3847.0,245.2769,245.403,245.1606,245.3739,3847.0
2021-06-02 10:45:00,253.17,253.43,253.17,253.36,2920.0,245.4224,245.6744,245.4224,245.6065,2920.0
2021-06-02 10:50:00,253.37,253.39,253.26,253.26,2591.0,245.6162,245.6356,245.5096,245.5096,2591.0
2021-06-02 10:55:00,253.18,253.28,252.91,252.99,7228.0,245.432,245.529,245.1703,245.2479,7228.0
2021-06-02 11:00:00,252.87,253.0,252.37,252.86,7701.0,245.1315,245.2576,244.6468,245.1218,7701.0
2021-06-02 11:05:00,252.84,253.24,252.84,253.13,4433.0,245.1025,245.4902,245.1025,245.3836,4433.0
2021-06-02 11:10:00,253.07,253.13,252.76,252.97,7214.0,245.3254,245.3836,245.0249,245.2285,7214.0
2021-06-02 11:15:00,252.99,253.17,252.95,253.07,2075.0,245.2479,245.4224,245.2091,245.3254,2075.0
2021-06-02 11:20:00,253.01,253.13,252.8,252.99,15575.0,245.2673,245.3836,245.0637,245.2479,15575.0
2021-06-02 11:25:00,253.07,253.29,253.06,253.29,4813.0,245.3254,245.5387,245.3157,245.5387,4813.0
2021-06-02 11:30:00,253.34,253.8,253.3,253.8,2203.0,245.5872,246.0331,245.5484,246.0331,2203.0
2021-06-02 11:35:00,253.85,253.85,253.69,253.78,1997.0,246.0815,246.0815,245.9264,246.0137,1997.0
2021-06-02 11:40:00,253.76,253.76,253.6,253.6,1752.0,245.9943,245.9943,245.8392,245.8392,1752.0
2021-06-02 11:45:00,253.66,253.83,253.51,253.55,2531.0,245.8974,246.0622,245.752,245.7907,2531.0
2021-06-02 11:50:00,253.5,253.63,253.45,253.45,1539.0,245.7423,245.8683,245.6938,245.6938,1539.0
2021-06-02 11:55:00,253.39,253.52,253.2,253.2,3303.0,245.6356,245.7616,245.4514,245.4514,3303.0
2021-06-02 12:00:00,253.22,253.42,253.12,253.38,2755.0,245.4708,245.6647,245.3739,245.6259,2755.0
2021-06-02 12:05:00,253.4,253.63,253.39,253.54,2854.0,245.6453,245.8683,245.6356,245.781,2854.0
2021-06-02 12:10:00,253.5,253.54,253.43,253.45,1614.0,245.7423,245.781,245.6744,245.6938,1614.0
2021-06-02 12:15:00,253.51,253.59,253.46,253.5,2244.0,245.752,245.8295,245.7035,245.7423,2244.0
2021-06-02 12:20:00,253.52,253.84,253.52,253.78,2080.0,245.7616,246.0719,245.7616,246.0137,2080.0
2021-06-02 12:25:00,253.84,253.84,253.54,253.82,3645.0,246.0719,246.0719,245.781,246.0525,3645.0
2021-06-02 12:30:00,253.77,253.8,253.6,253.74,4051.0,246.004,246.0331,245.8392,245.9749,4051.0
2021-06-02 12:35:00,253.76,253.8,253.63,253.75,3252.0,245.9943,246.0331,245.8683,245.9846,3252.0
2021-06-02 12:40:00,253.83,253.89,253.71,253.86,2158.0,246.0622,246.1203,245.9458,246.0912,2158.0
2021-06-02 12:45:00,253.83,254.06,253.83,253.92,2050.0,246.0622,246.2851,246.0622,246.1494,2050.0
2021-06-02 12:50:00,253.96,254.63,253.96,254.6,22904.0,246.1882,246.8377,246.1882,246.8086,22904.0
2021-06-02 12:55:00,254.54,254.68,254.47,254.68,3315.0,246.7504,246.8861,246.6826,246.8861,3315.0
2021-06-02 13:00:00,254.76,255.02,254.71,254.92,4842.0,246.9637,247.2157,246.9152,247.1188,4842.0
2021-06-02 13:05:00,254.87,254.99,254.69,254.99,11878.0,247.0703,247.1867,246.8958,247.1867,11878.0
2021-06-02 13:10:00,254.97,255.23,254.96,255.09,9253.0,247.1673,247.4193,247.1576,247.2836,9253.0
2021-06-02 13:15:00,255.18,255.46,255.07,255.34,19231.0,247.3708,247.6423,247.2642,247.5259,19231.0
2021-06-02 13:20:00,255.35,255.35,255.18,255.32,3594.0,247.5356,247.5356,247.3708,247.5066,3594.0
2021-06-02 13:25:00,255.33,255.33,254.55,254.74,20405.0,247.5163,247.5163,246.7601,246.9443,20405.0
2021-06-02 13:30:00,254.74,255.08,254.71,254.92,12240.0,246.9443,247.2739,246.9152,247.1188,12240.0
2021-06-02 13:35:00,254.93,255.35,254.93,254.99,26900.0,247.1285,247.5356,247.1285,247.1867,26900.0
2021-06-02 13:40:00,255.01,255.38,255.01,255.16,10154.0,247.206,247.5647,247.206,247.3515,10154.0
2021-06-02 13:45:00,255.2,255.31,255.03,255.14,9327.0,247.3902,247.4969,247.2254,247.3321,9327.0
2021-06-02 13:50:00,255.05,255.14,254.4,254.61,11094.0,247.2448,247.3321,246.6147,246.8183,11094.0
2021-06-02 13:55:00,254.6,254.67,254.5,254.64,4396.0,246.8086,246.8765,246.7117,246.8474,4396.0
2021-06-02 14:00:00,254.62,254.62,254.29,254.35,4838.0,246.828,246.828,246.5081,246.5662,4838.0
2021-06-02 14:05:00,254.29,254.3,253.62,253.7,7566.0,246.5081,246.5178,245.8586,245.9361,7566.0
2021-06-02 14:10:00,253.58,253.91,253.44,253.54,28279.0,245.8198,246.1397,245.6841,245.781,28279.0
2021-06-02 14:15:00,253.46,253.7,253.38,253.54,6286.0,245.7035,245.9361,245.6259,245.781,6286.0
2021-06-02 14:20:00,253.53,254.14,253.52,253.76,9656.0,245.7713,246.3627,245.7616,245.9943,9656.0
2021-06-02 14:25:00,253.93,254.26,253.78,253.96,12430.0,246.1591,246.479,246.0137,246.1882,12430.0
2021-06-02 14:30:00,253.91,254.12,253.81,253.97,9434.0,246.1397,246.3433,246.0428,246.1979,9434.0
2021-06-02 14:35:00,254.03,254.07,253.87,254.03,4540.0,246.256,246.2948,246.1009,246.256,4540.0
2021-06-02 14:40:00,253.98,254.16,253.94,253.98,3215.0,246.2076,246.3821,246.1688,246.2076,3215.0
2021-06-02 14:45:00,253.99,254.12,253.78,254.12,7382.0,246.2173,246.3433,246.0137,246.3433,7382.0
2021-06-02 14:50:00,254.12,254.12,253.75,253.8,4770.0,246.3433,246.3433,245.9846,246.0331,4770.0
2021-06-02 14:55:00,253.89,254.18,253.83,254.18,3841.0,246.1203,246.4014,246.0622,246.4014,3841.0
2021-06-02 15:00:00,254.17,254.17,253.89,254.0,4757.0,246.3918,246.3918,246.1203,246.227,4757.0
2021-06-02 15:05:00,254.0,255.01,253.96,254.26,47673.0,246.227,247.206,246.1882,246.479,47673.0
2021-06-02 15:10:00,254.24,254.88,254.21,254.64,24653.0,246.4596,247.08,246.4305,246.8474,24653.0
2021-06-02 15:15:00,254.61,254.61,254.18,254.41,14030.0,246.8183,246.8183,246.4014,246.6244,14030.0
2021-06-02 15:20:00,254.33,254.52,254.12,254.26,22586.0,246.5469,246.731,246.3433,246.479,22586.0
2021-06-02 15:25:00,254.23,254.25,253.62,253.71,22242.0,246.4499,246.4693,245.8586,245.9458,22242.0
2021-06-02 15:30:00,253.68,253.68,253.29,253.34,8314.0,245.9167,245.9167,245.5387,245.5872,8314.0
2021-06-02 15:35:00,253.39,253.96,253.39,253.74,12569.0,245.6356,246.1882,245.6356,245.9749,12569.0
2021-06-02 15:40:00,253.76,253.76,253.38,253.42,16390.0,245.9943,245.9943,245.6259,245.6647,16390.0
2021-06-02 15:45:00,253.39,253.46,253.06,253.1,19633.0,245.6356,245.7035,245.3157,245.3545,19633.0
2021-06-02 15:50:00,253.0,253.32,252.8,253.04,62634.0,245.2576,245.5678,245.0637,245.2963,62634.0
2021-06-02 15:55:00,253.0,253.09,252.79,253.0,145306.0,245.2576,245.3448,245.054,245.2576,145306.0
2021-06-03 09:30:00,252.72,252.95,251.16,251.8,21235.0,244.9861,245.2091,243.4739,244.0943,21235.0
2021-06-03 09:35:00,252.03,252.18,251.0,251.31,18367.0,244.3172,244.4627,243.3188,243.6193,18367.0
2021-06-03 09:40:00,251.02,251.18,250.06,250.42,21453.0,243.3382,243.4933,242.4075,242.7565,21453.0
2021-06-03 09:45:00,250.34,251.16,250.3,250.87,6962.0,242.679,243.4739,242.6402,243.1927,6962.0
2021-06-03 09:50:00,250.94,251.18,250.56,250.8,12147.0,243.2606,243.4933,242.8922,243.1249,12147.0
2021-06-03 09:55:00,250.78,251.36,250.66,250.89,7427.0,243.1055,243.6677,242.9892,243.2121,7427.0
2021-06-03 10:00:00,250.66,251.17,250.52,251.07,21501.0,242.9892,243.4836,242.8535,243.3866,21501.0
2021-06-03 10:05:00,251.08,252.2,250.91,251.94,19560.0,243.3963,244.482,243.2315,244.23,19560.0
2021-06-03 10:10:00,252.02,252.13,251.8,252.12,28660.0,244.3075,244.4142,244.0943,244.4045,28660.0
2021-06-03 10:15:00,252.12,252.39,251.98,252.39,4194.0,244.4045,244.6662,244.2688,244.6662,4194.0
2021-06-03 10:20:00,252.33,252.49,252.03,252.32,10823.0,244.6081,244.7632,244.3172,244.5984,10823.0
2021-06-03 10:25:00,252.28,252.45,251.69,251.84,12045.0,244.5596,244.7244,243.9876,244.1331,12045.0
2021-06-03 10:30:00,251.7,251.85,251.53,251.61,5661.0,243.9973,244.1428,243.8325,243.9101,5661.0
2021-06-03 10:35:00,251.64,251.64,251.12,251.23,23720.0,243.9392,243.9392,243.4351,243.5417,23720.0
2021-06-03 10:40:00,251.16,251.8,251.15,251.8,3800.0,243.4739,244.0943,243.4642,244.0943,3800.0
2021-06-03 10:45:00,251.93,252.69,251.92,252.69,5693.0,244.2203,244.957,244.2106,244.957,5693.0
2021-06-03 10:50:00,252.8,252.89,252.61,252.89,7910.0,245.0637,245.1509,244.8795,245.1509,7910.0
2021-06-03 10:55:00,252.91,253.33,252.82,253.33,5898.0,245.1703,245.5775,245.0831,245.5775,5898.0
2021-06-03 11:00:00,253.2,253.72,253.16,253.69,3600.0,245.4514,245.9555,245.4127,245.9264,3600.0
2021-06-03 11:05:00,253.78,254.13,253.63,254.13,4027.0,246.0137,246.353,245.8683,246.353,4027.0
2021-06-03 11:10:00,254.01,254.04,253.76,253.81,2742.0,246.2366,246.2657,245.9943,246.0428,2742.0
2021-06-03 11:15:00,253.73,253.92,253.68,253.83,3356.0,245.9652,246.1494,245.9167,246.0622,3356.0
2021-06-03 11:20:00,253.83,253.84,253.34,253.46,4422.0,246.0622,246.0719,245.5872,245.7035,4422.0
2021-06-03 11:25:00,253.38,253.85,253.38,253.79,3373.0,245.6259,246.0815,245.6259,246.0234,3373.0
2021-06-03 11:30:00,253.81,254.01,253.56,253.99,2808.0,246.0428,246.2366,245.8004,246.2173,2808.0
2021-06-03 11:35:00,253.99,254.08,253.64,253.8,3656.0,246.2173,246.3045,245.878,246.0331,3656.0
2021-06-03 11:40:00,253.8,253.82,253.55,253.57,3725.0,246.0331,246.0525,245.7907,245.8101,3725.0
2021-06-03 11:45:00,253.67,253.78,253.49,253.67,3075.0,245.9071,246.0137,245.7326,245.9071,3075.0
2021-06-03 11:50:00,253.51,253.72,253.46,253.54,2836.0,245.752,245.9555,245.7035,245.781,2836.0
2021-06-03 11:55:00,253.68,253.73,253.53,253.55,2822.0,245.9167,245.9652,245.7713,245.7907,2822.0
2021-06-03 12:00:00,253.63,253.63,253.05,253.15,4290.0,245.8683,245.8683,245.306,245.403,4290.0
2021-06-03 12:05:00,253.16,253.28,253.1,253.11,2950.0,245.4127,245.529,245.3545,245.3642,2950.0
2021-06-03 12:10:00,253.24,253.41,253.06,253.19,6025.0,245.4902,245.655,245.3157,245.4417,6025.0
2021-06-03 12:15:00,253.19,253.2,252.98,253.05,6156.0,245.4417,245.4514,245.2382,245.306,6156.0
2021-06-03 12:20:00,253.05,253.05,252.81,252.95,5124.0,245.306,245.306,245.0734,245.2091,5124.0
2021-06-03 12:25:00,252.98,252.98,252.75,252.92,4545.0,245.2382,245.2382,245.0152,245.18,4545.0
2021-06-03 12:30:00,252.97,253.53,252.97,253.42,10122.0,245.2285,245.7713,245.2285,245.6647,10122.0
2021-06-03 12:35:00,253.5,253.8,253.46,253.66,5748.0,245.7423,246.0331,245.7035,245.8974,5748.0
2021-06-03 12:40:00,253.74,254.19,253.69,254.05,6711.0,245.9749,246.4111,245.9264,246.2754,6711.0
2021-06-03 12:45:00,253.97,254.16,253.87,254.08,12433.0,246.1979,246.3821,246.1009,246.3045,12433.0
2021-06-03 12:50:00,254.11,254.12,253.53,253.6,11426.0,246.3336,246.3433,245.7713,245.8392,11426.0
2021-06-03 12:55:00,253.5,253.64,253.25,253.49,14506.0,245.7423,245.878,245.4999,245.7326,14506.0
2021-06-03 13:00:00,253.49,253.84,253.31,253.7,15484.0,245.7326,246.0719,245.5581,245.9361,15484.0
2021-06-03 13:05:00,253.61,253.96,253.61,253.69,9573.0,245.8489,246.1882,245.8489,245.9264,9573.0
2021-06-03 13:10:00,253.91,253.91,253.48,253.48,8203.0,246.1397,246.1397,245.7229,245.7229,8203.0
2021-06-03 13:15:00,253.46,253.69,253.34,253.65,3326.0,245.7035,245.9264,245.5872,245.8877,3326.0
2021-06-03 13:20:00,253.67,253.8,253.6,253.65,13001.0,245.9071,246.0331,245.8392,245.8877,13001.0
2021-06-03 13:25:00,253.63,253.85,253.35,253.59,22927.0,245.8683,246.0815,245.5968,245.8295,22927.0
2021-06-03 13:30:00,253.59,253.92,253.59,253.65,30587.0,245.8295,246.1494,245.8295,245.8877,30587.0
2021-06-03 13:35:00,253.65,253.89,253.65,253.89,11117.0,245.8877,246.1203,245.8877,246.1203,11117.0
2021-06-03 13:40:00,253.79,253.95,253.56,253.68,5261.0,246.0234,246.1785,245.8004,245.9167,5261.0
2021-06-03 13:45:00,253.75,253.8,253.48,253.53,7217.0,245.9846,246.0331,245.7229,245.7713,7217.0
2021-06-03 13:50:00,253.59,253.71,253.53,253.68,4501.0,245.8295,245.9458,245.7713,245.9167,4501.0
2021-06-03 13:55:00,253.7,253.91,253.56,253.75,4061.0,245.9361,246.1397,245.8004,245.9846,4061.0
2021-06-03 14:00:00,253.73,253.8,253.67,253.79,3588.0,245.9652,246.0331,245.9071,246.0234,3588.0
2021-06-03 14:05:00,253.79,253.79,253.59,253.73,2063.0,246.0234,246.0234,245.8295,245.9652,2063.0
2021-06-03 14:10:00,253.62,253.62,253.36,253.37,6131.0,245.8586,245.8586,245.6065,245.6162,6131.0
2021-06-03 14:15:00,253.34,253.34,253.1,253.23,5171.0,245.5872,245.5872,245.3545,245.4805,5171.0
2021-06-03 14:20:00,253.24,253.28,253.12,253.19,2724.0,245.4902,245.529,245.3739,245.4417,2724.0
2021-06-03 14:25:00,253.17,253.28,253.13,253.18,6189.0,245.4224,245.529,245.3836,245.432,6189.0
2021-06-03 14:30:00,253.19,253.41,253.15,253.3,7251.0,245.4417,245.655,245.403,245.5484,7251.0
2021-06-03 14:35:00,253.39,253.39,252.93,252.95,5259.0,245.6356,245.6356,245.1897,245.2091,5259.0
2021-06-03 14:40:00,253.0,253.0,252.61,252.8,9455.0,245.2576,245.2576,244.8795,245.0637,9455.0
2021-06-03 14:45:00,252.81,252.9,252.77,252.84,3845.0,245.0734,245.1606,245.0346,245.1025,3845.0
2021-06-03 14:50:00,252.84,252.98,252.62,252.98,4292.0,245.1025,245.2382,244.8892,245.2382,4292.0
2021-06-03 14:55:00,252.94,253.02,252.79,253.0,3443.0,245.1994,245.2769,245.054,245.2576,3443.0
2021-06-03 15:00:00,252.95,253.07,252.92,252.93,3793.0,245.2091,245.3254,245.18,245.1897,3793.0
2021-06-03 15:05:00,252.99,253.04,252.91,253.04,2908.0,245.2479,245.2963,245.1703,245.2963,2908.0
2021-06-03 15:10:00,252.98,252.98,252.8,252.83,5376.0,245.2382,245.2382,245.0637,245.0928,5376.0
2021-06-03 15:15:00,252.75,253.01,252.75,252.88,4171.0,245.0152,245.2673,245.0152,245.1412,4171.0
2021-06-03 15:20:00,252.87,253.05,252.86,252.88,5025.0,245.1315,245.306,245.1218,245.1412,5025.0
2021-06-03 15:25:00,252.93,252.98,252.75,252.84,4618.0,245.1897,245.2382,245.0152,245.1025,4618.0
2021-06-03 15:30:00,252.87,252.9,252.34,252.34,9605.0,245.1315,245.1606,244.6178,244.6178,9605.0
2021-06-03 15:35:00,252.31,252.39,252.13,252.17,10507.0,244.5887,244.6662,244.4142,244.453,10507.0
2021-06-03 15:40:00,252.25,252.49,252.09,252.33,16371.0,244.5305,244.7632,244.3754,244.6081,16371.0
2021-06-03 15:45:00,252.37,252.48,252.12,252.37,12834.0,244.6468,244.7535,244.4045,244.6468,12834.0
2021-06-03 15:50:00,252.51,252.68,251.96,252.2,55251.0,244.7826,244.9474,244.2494,244.482,55251.0
2021-06-03 15:55:00,252.1,252.1,251.49,251.52,101470.0,244.3851,244.3851,243.7938,243.8228,101470.0
2021-06-04 09:30:00,251.42,252.0,250.45,251.24,15594.0,243.7259,244.2882,242.7856,243.5514,15594.0
2021-06-04 09:35:00,251.17,251.2,251.06,251.2,528.0,243.4836,243.5126,243.3769,243.5126,528.0
2021-06-04 09:40:00,251.21,251.37,251.16,251.19,4576.0,243.5223,243.6774,243.4739,243.5029,4576.0
2021-06-04 09:45:00,251.34,251.34,250.43,250.6,13018.0,243.6484,243.6484,242.7662,242.931,13018.0
2021-06-04 09:50:00,250.63,250.66,250.43,250.57,3482.0,242.9601,242.9892,242.7662,242.9019,3482.0
2021-06-04 09:55:00,250.58,250.77,250.33,250.47,24572.0,242.9116,243.0958,242.6693,242.805,24572.0
2021-06-04 10:00:00,250.33,250.33,249.35,249.59,40690.0,242.6693,242.6693,241.7193,241.9519,40690.0
2021-06-04 10:05:00,249.5,249.84,249.08,249.55,33746.0,241.8647,242.1943,241.4575,241.9131,33746.0
2021-06-04 10:10:00,249.5,249.79,249.41,249.54,6485.0,241.8647,242.1458,241.7774,241.9034,6485.0
2021-06-04 10:15:00,249.54,249.54,248.85,248.96,16129.0,241.9034,241.9034,241.2346,241.3412,16129.0
2021-06-04 10:20:00,249.02,249.25,248.94,248.94,7270.0,241.3994,241.6223,241.3218,241.3218,7270.0
2021-06-04 10:25:00,248.89,249.52,248.81,249.17,21182.0,241.2733,241.8841,241.1958,241.5448,21182.0
2021-06-04 10:30:00,249.19,249.93,249.18,249.62,20212.0,241.5642,242.2815,241.5545,241.981,20212.0
2021-06-04 10:35:00,249.69,249.75,249.58,249.65,3921.0,242.0489,242.107,241.9422,242.0101,3921.0
2021-06-04 10:40:00,249.59,249.79,249.54,249.59,3727.0,241.9519,242.1458,241.9034,241.9519,3727.0
2021-06-04 10:45:00,249.58,249.67,249.44,249.55,4249.0,241.9422,242.0295,241.8065,241.9131,4249.0
2021-06-04 10:50:00,249.63,250.44,249.63,250.44,4576.0,241.9907,242.7759,241.9907,242.7759,4576.0
2021-06-04 10:55:00,250.52,250.54,250.3,250.4,1127.0,242.8535,242.8728,242.6402,242.7371,1127.0
2021-06-04 11:00:00,250.4,250.51,250.26,250.43,1990.0,242.7371,242.8438,242.6014,242.7662,1990.0
2021-06-04 11:05:00,250.32,250.4,250.15,250.36,3836.0,242.6596,242.7371,242.4948,242.6983,3836.0
2021-06-04 11:10:00,250.4,250.42,250.0,250.23,11015.0,242.7371,242.7565,242.3494,242.5723,11015.0
2021-06-04 11:15:00,250.28,250.28,249.96,250.09,6111.0,242.6208,242.6208,242.3106,242.4366,6111.0
2021-06-04 11:20:00,250.09,250.17,250.02,250.1,1781.0,242.4366,242.5142,242.3688,242.4463,1781.0
2021-06-04 11:25:00,250.15,250.16,249.67,249.85,10096.0,242.4948,242.5045,242.0295,242.204,10096.0
2021-06-04 11:30:00,249.92,249.96,249.59,249.59,6539.0,242.2718,242.3106,241.9519,241.9519,6539.0
2021-06-04 11:35:00,249.57,249.57,249.28,249.35,6290.0,241.9325,241.9325,241.6514,241.7193,6290.0
2021-06-04 11:40:00,249.34,249.38,249.29,249.33,1176.0,241.7096,241.7483,241.6611,241.6999,1176.0
2021-06-04 11:45:00,249.08,249.13,248.98,249.04,1255.0,241.4575,241.506,241.3606,241.4187,1255.0
2021-06-04 11:50:00,249.03,249.03,248.52,248.65,11408.0,241.409,241.409,240.9147,241.0407,11408.0
2021-06-04 11:55:00,248.54,248.66,248.47,248.52,5818.0,240.934,241.0504,240.8662,240.9147,5818.0
2021-06-04 12:00:00,248.42,248.53,248.37,248.39,8319.0,240.8177,240.9244,240.7692,240.7886,8319.0
2021-06-04 12:05:00,248.41,248.77,248.4,248.64,8534.0,240.808,241.157,240.7983,241.031,8534.0
2021-06-04 12:10:00,248.59,249.01,248.5,248.85,7790.0,240.9825,241.3897,240.8953,241.2346,7790.0
2021-06-04 12:15:00,248.87,248.87,248.21,248.23,7066.0,241.2539,241.2539,240.6141,240.6335,7066.0
2021-06-04 12:20:00,248.18,248.69,248.17,248.55,3772.0,240.5851,241.0795,240.5754,240.9437,3772.0
2021-06-04 12:25:00,248.55,248.72,248.41,248.52,7059.0,240.9437,241.1085,240.808,240.9147,7059.0
2021-06-04 12:30:00,248.52,248.76,248.45,248.75,12755.0,240.9147,241.1473,240.8468,241.1376,12755.0
2021-06-04 12:35:00,248.78,248.88,248.59,248.8,10844.0,241.1667,241.2636,240.9825,241.1861,10844.0
2021-06-04 12:40:00,248.75,248.91,248.64,248.64,7184.0,241.1376,241.2927,241.031,241.031,7184.0
2021-06-04 12:45:00,248.59,248.91,248.59,248.91,10679.0,240.9825,241.2927,240.9825,241.2927,10679.0
2021-06-04 12:50:00,248.92,249.09,248.91,249.07,2000.0,241.3024,241.4672,241.2927,241.4478,2000.0
2021-06-04 12:55:00,249.01,249.06,248.95,249.02,3850.0,241.3897,241.4381,241.3315,241.3994,3850.0
2021-06-04 13:00:00,249.05,249.27,249.03,249.27,1856.0,241.4284,241.6417,241.409,241.6417,1856.0
2021-06-04 13:05:00,249.25,249.25,249.06,249.11,5740.0,241.6223,241.6223,241.4381,241.4866,5740.0
2021-06-04 13:10:00,249.1,249.14,248.97,249.0,1500.0,241.4769,241.5157,241.3509,241.38,1500.0
2021-06-04 13:15:00,249.02,249.07,248.92,249.05,3079.0,241.3994,241.4478,241.3024,241.4284,3079.0
2021-06-04 13:20:00,249.01,249.15,248.99,249.09,4951.0,241.3897,241.5254,241.3703,241.4672,4951.0
2021-06-04 13:25:00,249.1,249.1,248.84,248.88,5380.0,241.4769,241.4769,241.2249,241.2636,5380.0
2021-06-04 13:30:00,248.9,249.01,248.82,249.01,8339.0,241.283,241.3897,241.2055,241.3897,8339.0
2021-06-04 13:35:00,249.01,249.12,248.77,249.12,8917.0,241.3897,241.4963,241.157,241.4963,8917.0
2021-06-04 13:40:00,249.2,249.32,249.17,249.3,2078.0,241.5738,241.6902,241.5448,241.6708,2078.0
2021-06-04 13:45:00,249.34,249.34,249.04,249.04,4896.0,241.7096,241.7096,241.4187,241.4187,4896.0
2021-06-04 13:50:00,249.08,249.15,249.03,249.07,4015.0,241.4575,241.5254,241.409,241.4478,4015.0
2021-06-04 13:55:00,249.07,249.07,248.97,249.01,9547.0,241.4478,241.4478,241.3509,241.3897,9547.0
2021-06-04 14:00:00,249.0,249.11,248.92,249.08,3514.0,241.38,241.4866,241.3024,241.4575,3514.0
2021-06-04 14:05:00,248.98,249.41,248.96,249.29,6619.0,241.3606,241.7774,241.3412,241.6611,6619.0
2021-06-04 14:10:00,249.28,249.34,249.16,249.2,2609.0,241.6514,241.7096,241.5351,241.5738,2609.0
2021-06-04 14:15:00,249.2,249.24,249.09,249.11,3465.0,241.5738,241.6126,241.4672,241.4866,3465.0
2021-06-04 14:20:00,249.14,249.14,248.99,249.0,3373.0,241.5157,241.5157,241.3703,241.38,3373.0
2021-06-04 14:25:00,249.07,249.5,249.07,249.5,7530.0,241.4478,241.8647,241.4478,241.8647,7530.0
2021-06-04 14:30:00,249.48,249.77,249.46,249.63,4693.0,241.8453,242.1264,241.8259,241.9907,4693.0
2021-06-04 14:35:00,249.62,249.77,249.52,249.75,6666.0,241.981,242.1264,241.8841,242.107,6666.0
2021-06-04 14:40:00,249.67,249.87,249.63,249.85,6268.0,242.0295,242.2233,241.9907,242.204,6268.0
2021-06-04 14:45:00,249.86,249.86,249.57,249.77,7959.0,242.2136,242.2136,241.9325,242.1264,7959.0
2021-06-04 14:50:00,249.72,249.82,249.65,249.65,4321.0,242.0779,242.1749,242.0101,242.0101,4321.0
2021-06-04 14:55:00,249.67,250.22,249.66,250.11,9804.0,242.0295,242.5626,242.0198,242.456,9804.0
2021-06-04 15:00:00,250.02,250.17,250.0,250.07,8282.0,242.3688,242.5142,242.3494,242.4172,8282.0
2021-06-04 15:05:00,250.08,250.1,249.77,249.97,6474.0,242.4269,242.4463,242.1264,242.3203,6474.0
2021-06-04 15:10:00,249.86,250.23,249.86,250.19,9049.0,242.2136,242.5723,242.2136,242.5336,9049.0
2021-06-04 15:15:00,250.16,250.37,250.12,250.2,8816.0,242.5045,242.708,242.4657,242.5432,8816.0
2021-06-04 15:20:00,250.23,250.68,250.22,250.64,7887.0,242.5723,243.0086,242.5626,242.9698,7887.0
2021-06-04 15:25:00,250.5,250.6,250.42,250.49,4763.0,242.8341,242.931,242.7565,242.8244,4763.0
2021-06-04 15:30:00,250.48,250.69,250.47,250.64,9682.0,242.8147,243.0182,242.805,242.9698,9682.0
2021-06-04 15:35:00,250.67,250.72,250.58,250.68,8994.0,242.9989,243.0473,242.9116,243.0086,8994.0
2021-06-04 15:40:00,250.61,250.8,250.59,250.66,12993.0,242.9407,243.1249,242.9213,242.9892,12993.0
2021-06-04 15:45:00,250.66,250.8,250.6,250.66,11730.0,242.9892,243.1249,242.931,242.9892,11730.0
2021-06-04 15:50:00,250.73,251.2,250.73,251.19,29177.0,243.057,243.5126,243.057,243.5029,29177.0
2021-06-04 15:55:00,251.07,251.2,250.76,251.03,46857.0,243.3866,243.5126,243.0861,243.3478,46857.0
2021-06-07 09:30:00,251.13,251.38,250.35,250.36,10601.0,243.4448,243.6871,242.6887,242.6983,10601.0
2021-06-07 09:35:00,250.48,250.48,249.96,249.99,928.0,242.8147,242.8147,242.3106,242.3397,928.0
2021-06-07 09:40:00,249.99,250.14,249.63,249.63,6205.0,242.3397,242.4851,241.9907,241.9907,6205.0
2021-06-07 09:45:00,249.72,249.92,249.22,249.75,13371.0,242.0779,242.2718,241.5932,242.107,13371.0
2021-06-07 09:50:00,249.8,249.87,249.18,249.42,15444.0,242.1555,242.2233,241.5545,241.7871,15444.0
2021-06-07 09:55:00,249.33,249.36,249.04,249.12,6840.0,241.6999,241.729,241.4187,241.4963,6840.0
2021-06-07 10:00:00,249.11,249.28,248.95,249.02,4991.0,241.4866,241.6514,241.3315,241.3994,4991.0
2021-06-07 10:05:00,249.17,249.41,249.03,249.04,9497.0,241.5448,241.7774,241.409,241.4187,9497.0
2021-06-07 10:10:00,249.12,249.36,249.0,249.15,11606.0,241.4963,241.729,241.38,241.5254,11606.0
2021-06-07 10:15:00,249.08,249.08,248.43,248.47,7446.0,241.4575,241.4575,240.8274,240.8662,7446.0
2021-06-07 10:20:00,248.51,248.67,248.45,248.45,12292.0,240.905,241.0601,240.8468,240.8468,12292.0
2021-06-07 10:25:00,248.5,248.5,247.66,247.71,17237.0,240.8953,240.8953,240.081,240.1294,17237.0
2021-06-07 10:30:00,247.74,247.75,247.25,247.47,26679.0,240.1585,240.1682,239.6835,239.8968,26679.0
2021-06-07 10:35:00,247.44,247.58,247.16,247.29,36559.0,239.8677,240.0034,239.5963,239.7223,36559.0
2021-06-07 10:40:00,247.38,247.7,247.17,247.7,30029.0,239.8095,240.1198,239.606,240.1198,30029.0
2021-06-07 10:45:00,247.71,247.99,247.7,247.96,7180.0,240.1294,240.4009,240.1198,240.3718,7180.0
2021-06-07 10:50:00,247.99,248.23,247.91,248.22,4239.0,240.4009,240.6335,240.3233,240.6238,4239.0
2021-06-07 10:55:00,248.22,248.22,247.95,248.1,4329.0,240.6238,240.6238,240.3621,240.5075,4329.0
2021-06-07 11:00:00,248.18,248.39,248.17,248.36,4587.0,240.5851,240.7886,240.5754,240.7596,4587.0
2021-06-07 11:05:00,248.35,248.45,248.17,248.45,2648.0,240.7499,240.8468,240.5754,240.8468,2648.0
2021-06-07 11:10:00,248.35,248.43,248.26,248.32,1503.0,240.7499,240.8274,240.6626,240.7208,1503.0
2021-06-07 11:15:00,248.32,248.32,247.97,247.99,5415.0,240.7208,240.7208,240.3815,240.4009,5415.0
2021-06-07 11:20:00,248.04,248.18,247.64,247.66,8614.0,240.4493,240.5851,240.0616,240.081,8614.0
2021-06-07 11:25:00,247.68,247.85,247.63,247.7,1513.0,240.1004,240.2652,240.0519,240.1198,1513.0
2021-06-07 11:30:00,247.59,247.6,247.48,247.53,2814.0,240.0131,240.0228,239.9065,239.955,2814.0
2021-06-07 11:35:00,247.57,247.8,247.51,247.66,8071.0,239.9937,240.2167,239.9356,240.081,8071.0
2021-06-07 11:40:00,247.73,247.95,247.73,247.95,1631.0,240.1488,240.3621,240.1488,240.3621,1631.0
2021-06-07 11:45:00,247.98,248.02,247.78,247.79,6201.0,240.3912,240.43,240.1973,240.207,6201.0
2021-06-07 11:50:00,247.74,247.83,247.64,247.65,2929.0,240.1585,240.2458,240.0616,240.0713,2929.0
2021-06-07 11:55:00,247.63,247.82,247.57,247.82,4466.0,240.0519,240.2361,239.9937,240.2361,4466.0
2021-06-07 12:00:00,247.8,247.84,247.73,247.8,548.0,240.2167,240.2555,240.1488,240.2167,548.0
2021-06-07 12:05:00,247.79,248.05,247.74,247.96,6210.0,240.207,240.459,240.1585,240.3718,6210.0
2021-06-07 12:10:00,247.96,248.09,247.95,247.99,1616.0,240.3718,240.4978,240.3621,240.4009,1616.0
2021-06-07 12:15:00,248.01,248.2,247.97,248.2,4884.0,240.4203,240.6044,240.3815,240.6044,4884.0
2021-06-07 12:20:00,248.19,248.19,247.96,248.02,3193.0,240.5948,240.5948,240.3718,240.43,3193.0
2021-06-07 12:25:00,247.97,248.18,247.93,248.12,3351.0,240.3815,240.5851,240.3427,240.5269,3351.0
2021-06-07 12:30:00,248.09,248.09,247.93,248.01,2034.0,240.4978,240.4978,240.3427,240.4203,2034.0
2021-06-07 12:35:00,248.03,248.09,247.98,248.07,2416.0,240.4397,240.4978,240.3912,240.4784,2416.0
2021-06-07 12:40:00,248.09,248.12,247.99,248.04,1879.0,240.4978,240.5269,240.4009,240.4493,1879.0
2021-06-07 12:45:00,248.01,248.03,247.92,248.03,2009.0,240.4203,240.4397,240.333,240.4397,2009.0
2021-06-07 12:50:00,248.03,248.07,247.92,247.94,1807.0,240.4397,240.4784,240.333,240.3524,1807.0
2021-06-07 12:55:00,247.95,247.99,247.9,247.96,2505.0,240.3621,240.4009,240.3136,240.3718,2505.0
2021-06-07 13:00:00,247.95,248.1,247.93,248.1,3397.0,240.3621,240.5075,240.3427,240.5075,3397.0
2021-06-07 13:05:00,248.04,248.17,248.04,248.08,1802.0,240.4493,240.5754,240.4493,240.4881,1802.0
2021-06-07 13:10:00,248.08,248.13,247.93,248.08,3871.0,240.4881,240.5366,240.3427,240.4881,3871.0
2021-06-07 13:15:00,248.09,248.09,247.96,248.01,2890.0,240.4978,240.4978,240.3718,240.4203,2890.0
2021-06-07 13:20:00,247.96,248.11,247.91,248.02,3185.0,240.3718,240.5172,240.3233,240.43,3185.0
2021-06-07 13:25:00,247.98,248.04,247.76,247.76,2422.0,240.3912,240.4493,240.1779,240.1779,2422.0
2021-06-07 13:30:00,247.79,247.84,247.7,247.77,2717.0,240.207,240.2555,240.1198,240.1876,2717.0
2021-06-07 13:35:00,247.76,247.86,247.64,247.84,4648.0,240.1779,240.2749,240.0616,240.2555,4648.0
2021-06-07 13:40:00,247.79,247.79,247.56,247.63,2921.0,240.207,240.207,239.984,240.0519,2921.0
2021-06-07 13:45:00,247.61,247.78,247.61,247.68,4418.0,240.0325,240.1973,240.0325,240.1004,4418.0
2021-06-07 13:50:00,247.68,247.72,247.6,247.72,3465.0,240.1004,240.1391,240.0228,240.1391,3465.0
2021-06-07 13:55:00,247.73,247.75,247.61,247.61,6042.0,240.1488,240.1682,240.0325,240.0325,6042.0
2021-06-07 14:00:00,247.63,247.68,247.43,247.67,5236.0,240.0519,240.1004,239.858,240.0907,5236.0
2021-06-07 14:05:00,247.57,247.77,247.53,247.73,7631.0,239.9937,240.1876,239.955,240.1488,7631.0
2021-06-07 14:10:00,247.76,247.76,247.57,247.68,7607.0,240.1779,240.1779,239.9937,240.1004,7607.0
2021-06-07 14:15:00,247.73,247.85,247.67,247.73,6331.0,240.1488,240.2652,240.0907,240.1488,6331.0
2021-06-07 14:20:00,247.75,247.75,247.42,247.42,5717.0,240.1682,240.1682,239.8483,239.8483,5717.0
2021-06-07 14:25:00,247.43,247.48,247.28,247.31,2026.0,239.858,239.9065,239.7126,239.7417,2026.0
2021-06-07 14:30:00,247.26,247.27,247.1,247.26,6428.0,239.6932,239.7029,239.5381,239.6932,6428.0
2021-06-07 14:35:00,247.32,247.44,247.26,247.34,8027.0,239.7514,239.8677,239.6932,239.7708,8027.0
2021-06-07 14:40:00,247.36,247.65,247.36,247.58,2904.0,239.7902,240.0713,239.7902,240.0034,2904.0
2021-06-07 14:45:00,247.6,247.61,247.49,247.58,3195.0,240.0228,240.0325,239.9162,240.0034,3195.0
2021-06-07 14:50:00,247.56,247.67,247.53,247.67,1994.0,239.984,240.0907,239.955,240.0907,1994.0
2021-06-07 14:55:00,247.64,247.64,247.34,247.38,6149.0,240.0616,240.0616,239.7708,239.8095,6149.0
2021-06-07 15:00:00,247.4,247.57,247.36,247.53,2724.0,239.8289,239.9937,239.7902,239.955,2724.0
2021-06-07 15:05:00,247.56,247.56,247.39,247.44,3844.0,239.984,239.984,239.8192,239.8677,3844.0
2021-06-07 15:10:00,247.44,247.45,247.23,247.23,1991.0,239.8677,239.8774,239.6641,239.6641,1991.0
2021-06-07 15:15:00,247.21,247.26,247.09,247.11,3548.0,239.6447,239.6932,239.5284,239.5478,3548.0
2021-06-07 15:20:00,247.06,247.14,247.01,247.14,4470.0,239.4993,239.5769,239.4509,239.5769,4470.0
2021-06-07 15:25:00,247.04,247.08,247.0,247.07,9371.0,239.4799,239.5187,239.4412,239.509,9371.0
2021-06-07 15:30:00,247.1,247.29,247.09,247.23,3931.0,239.5381,239.7223,239.5284,239.6641,3931.0
2021-06-07 15:35:00,247.19,247.21,247.0,247.07,11607.0,239.6254,239.6447,239.4412,239.509,11607.0
2021-06-07 15:40:00,247.13,247.19,246.99,247.15,10471.0,239.5672,239.6254,239.4315,239.5866,10471.0
2021-06-07 15:45:00,247.09,247.19,246.96,247.17,10125.0,239.5284,239.6254,239.4024,239.606,10125.0
2021-06-07 15:50:00,247.19,247.27,247.02,247.18,15691.0,239.6254,239.7029,239.4606,239.6157,15691.0
2021-06-07 15:55:00,247.23,247.51,246.92,247.51,65569.0,239.6641,239.9356,239.3636,239.9356,65569.0
2021-06-08 09:30:00,246.33,246.33,244.72,244.72,37221.0,238.7917,238.7917,237.2309,237.2309,37221.0
2021-06-08 09:35:00,244.67,245.82,244.39,244.97,24623.0,237.1825,238.2973,236.911,237.4733,24623.0
2021-06-08 09:40:00,244.99,244.99,244.17,244.64,26919.0,237.4927,237.4927,236.6978,237.1534,26919.0
2021-06-08 09:45:00,244.78,244.78,243.77,244.3,17055.0,237.2891,237.2891,236.31,236.8238,17055.0
2021-06-08 09:50:00,244.38,244.88,243.94,244.64,43699.0,236.9014,237.3861,236.4748,237.1534,43699.0
2021-06-08 09:55:00,244.69,244.89,244.29,244.36,10823.0,237.2019,237.3957,236.8141,236.882,10823.0
2021-06-08 10:00:00,244.36,244.71,244.06,244.42,16257.0,236.882,237.2213,236.5911,236.9401,16257.0
2021-06-08 10:05:00,244.27,244.4,244.14,244.4,7518.0,236.7947,236.9207,236.6687,236.9207,7518.0
2021-06-08 10:10:00,244.35,244.75,244.28,244.33,13755.0,236.8723,237.26,236.8044,236.8529,13755.0
2021-06-08 10:15:00,244.32,244.4,243.96,244.05,19035.0,236.8432,236.9207,236.4942,236.5815,19035.0
2021-06-08 10:20:00,243.98,244.02,243.62,243.8,17303.0,236.5136,236.5524,236.1646,236.3391,17303.0
2021-06-08 10:25:00,243.74,243.78,243.34,243.77,16256.0,236.2809,236.3197,235.8932,236.31,16256.0
2021-06-08 10:30:00,243.86,243.95,243.09,243.16,18072.0,236.3973,236.4845,235.6508,235.7187,18072.0
2021-06-08 10:35:00,243.27,243.29,243.04,243.13,7761.0,235.8253,235.8447,235.6024,235.6896,7761.0
2021-06-08 10:40:00,243.17,243.3,243.01,243.3,14340.0,235.7284,235.8544,235.5733,235.8544,14340.0
2021-06-08 10:45:00,243.28,243.41,243.02,243.29,31320.0,235.835,235.961,235.583,235.8447,31320.0
2021-06-08 10:50:00,243.31,243.32,243.08,243.2,28920.0,235.8641,235.8738,235.6411,235.7575,28920.0
2021-06-08 10:55:00,243.2,243.49,243.16,243.37,7373.0,235.7575,236.0386,235.7187,235.9223,7373.0
2021-06-08 11:00:00,243.33,243.59,243.28,243.5,5219.0,235.8835,236.1355,235.835,236.0483,5219.0
2021-06-08 11:05:00,243.53,243.81,243.31,243.81,9975.0,236.0774,236.3488,235.8641,236.3488,9975.0
2021-06-08 11:10:00,243.78,243.9,243.7,243.71,9077.0,236.3197,236.436,236.2422,236.2519,9077.0
2021-06-08 11:15:00,243.64,243.83,243.64,243.72,5088.0,236.184,236.3682,236.184,236.2615,5088.0
2021-06-08 11:20:00,243.68,243.68,243.01,243.2,16017.0,236.2228,236.2228,235.5733,235.7575,16017.0
2021-06-08 11:25:00,243.32,243.38,243.12,243.3,7623.0,235.8738,235.932,235.6799,235.8544,7623.0
2021-06-08 11:30:00,243.29,243.72,243.28,243.61,4179.0,235.8447,236.2615,235.835,236.1549,4179.0
2021-06-08 11:35:00,243.56,243.58,243.12,243.37,9927.0,236.1064,236.1258,235.6799,235.9223,9927.0
2021-06-08 11:40:00,243.33,244.04,243.22,244.03,20055.0,235.8835,236.5718,235.7769,236.5621,20055.0
2021-06-08 11:45:00,244.11,244.19,243.79,243.82,10166.0,236.6396,236.7172,236.3294,236.3585,10166.0
2021-06-08 11:50:00,243.87,244.12,243.81,244.07,6058.0,236.407,236.6493,236.3488,236.6008,6058.0
2021-06-08 11:55:00,244.14,244.44,244.1,244.35,4866.0,236.6687,236.9595,236.6299,236.8723,4866.0
2021-06-08 12:00:00,244.35,244.43,244.19,244.19,5506.0,236.8723,236.9498,236.7172,236.7172,5506.0
2021-06-08 12:05:00,244.21,244.47,244.18,244.45,31272.0,236.7366,236.9886,236.7075,236.9692,31272.0
2021-06-08 12:10:00,244.55,244.55,244.3,244.34,3654.0,237.0661,237.0661,236.8238,236.8626,3654.0
2021-06-08 12:15:00,244.27,244.31,244.05,244.06,26957.0,236.7947,236.8335,236.5815,236.5911,26957.0
2021-06-08 12:20:00,244.09,244.39,244.04,244.28,7377.0,236.6202,236.911,236.5718,236.8044,7377.0
2021-06-08 12:25:00,244.28,244.35,244.18,244.18,4610.0,236.8044,236.8723,236.7075,236.7075,4610.0
2021-06-08 12:30:00,244.15,244.2,244.07,244.18,9140.0,236.6784,236.7269,236.6008,236.7075,9140.0
2021-06-08 12:35:00,244.15,244.23,244.0,244.01,7935.0,236.6784,236.7559,236.533,236.5427,7935.0
2021-06-08 12:40:00,244.06,244.07,243.46,243.5,21172.0,236.5911,236.6008,236.0095,236.0483,21172.0
2021-06-08 12:45:00,243.54,243.97,243.32,243.97,19080.0,236.0871,236.5039,235.8738,236.5039,19080.0
2021-06-08 12:50:00,243.97,244.15,243.91,244.07,4351.0,236.5039,236.6784,236.4457,236.6008,4351.0
2021-06-08 12:55:00,243.96,244.13,243.92,243.96,3777.0,236.4942,236.659,236.4554,236.4942,3777.0
2021-06-08 13:00:00,243.91,244.17,243.82,244.05,8305.0,236.4457,236.6978,236.3585,236.5815,8305.0
2021-06-08 13:05:00,244.03,244.16,244.01,244.09,5492.0,236.5621,236.6881,236.5427,236.6202,5492.0
2021-06-08 13:10:00,244.1,244.27,244.0,244.27,5811.0,236.6299,236.7947,236.533,236.7947,5811.0
2021-06-08 13:15:00,244.28,244.37,243.98,244.15,8872.0,236.8044,236.8917,236.5136,236.6784,8872.0
2021-06-08 13:20:00,244.16,244.29,244.01,244.02,9878.0,236.6881,236.8141,236.5427,236.5524,9878.0
2021-06-08 13:25:00,244.02,244.02,243.5,243.54,13621.0,236.5524,236.5524,236.0483,236.0871,13621.0
2021-06-08 13:30:00,243.57,243.8,243.55,243.72,6577.0,236.1161,236.3391,236.0968,236.2615,6577.0
2021-06-08 13:35:00,243.74,243.78,243.63,243.69,4996.0,236.2809,236.3197,236.1743,236.2325,4996.0
2021-06-08 13:40:00,243.68,243.82,243.57,243.76,8607.0,236.2228,236.3585,236.1161,236.3003,8607.0
2021-06-08 13:45:00,243.71,243.73,243.45,243.48,6245.0,236.2519,236.2712,235.9998,236.0289,6245.0
2021-06-08 13:50:00,243.4,243.45,243.12,243.27,11231.0,235.9513,235.9998,235.6799,235.8253,11231.0
2021-06-08 13:55:00,243.21,243.63,243.2,243.59,8625.0,235.7672,236.1743,235.7575,236.1355,8625.0
2021-06-08 14:00:00,243.66,243.77,243.55,243.62,3790.0,236.2034,236.31,236.0968,236.1646,3790.0
2021-06-08 14:05:00,243.69,243.78,243.61,243.68,4418.0,236.2325,236.3197,236.1549,236.2228,4418.0
2021-06-08 14:10:00,243.7,243.95,243.7,243.84,6335.0,236.2422,236.4845,236.2422,236.3779,6335.0
2021-06-08 14:15:00,243.88,243.94,243.66,243.7,9493.0,236.4167,236.4748,236.2034,236.2422,9493.0
2021-06-08 14:20:00,243.81,243.9,243.76,243.84,5228.0,236.3488,236.436,236.3003,236.3779,5228.0
2021-06-08 14:25:00,243.86,243.88,243.77,243.83,8152.0,236.3973,236.4167,236.31,236.3682,8152.0
2021-06-08 14:30:00,243.85,243.89,243.77,243.78,6159.0,236.3876,236.4263,236.31,236.3197,6159.0
2021-06-08 14:35:00,243.77,243.81,243.7,243.71,9496.0,236.31,236.3488,236.2422,236.2519,9496.0
2021-06-08 14:40:00,243.77,243.84,243.75,243.83,9759.0,236.31,236.3779,236.2906,236.3682,9759.0
2021-06-08 14:45:00,243.83,243.86,243.71,243.83,7669.0,236.3682,236.3973,236.2519,236.3682,7669.0
2021-06-08 14:50:00,243.82,243.89,243.75,243.83,16007.0,236.3585,236.4263,236.2906,236.3682,16007.0
2021-06-08 14:55:00,243.87,243.93,243.8,243.81,16084.0,236.407,236.4651,236.3391,236.3488,16084.0
2021-06-08 15:00:00,243.81,243.86,243.69,243.76,8041.0,236.3488,236.3973,236.2325,236.3003,8041.0
2021-06-08 15:05:00,243.74,244.2,243.72,244.17,4819.0,236.2809,236.7269,236.2615,236.6978,4819.0
2021-06-08 15:10:00,244.2,244.42,244.2,244.36,4735.0,236.7269,236.9401,236.7269,236.882,4735.0
2021-06-08 15:15:00,244.35,244.44,244.2,244.25,7244.0,236.8723,236.9595,236.7269,236.7753,7244.0
2021-06-08 15:20:00,244.27,244.29,244.1,244.2,7494.0,236.7947,236.8141,236.6299,236.7269,7494.0
2021-06-08 15:25:00,244.16,244.48,244.1,244.45,8777.0,236.6881,236.9983,236.6299,236.9692,8777.0
2021-06-08 15:30:00,244.43,244.63,244.4,244.51,12431.0,236.9498,237.1437,236.9207,237.0274,12431.0
2021-06-08 15:35:00,244.54,244.68,244.49,244.62,9738.0,237.0565,237.1922,237.008,237.134,9738.0
2021-06-08 15:40:00,244.61,244.61,244.32,244.46,8534.0,237.1243,237.1243,236.8432,236.9789,8534.0
2021-06-08 15:45:00,244.41,244.46,244.28,244.37,17152.0,236.9304,236.9789,236.8044,236.8917,17152.0
2021-06-08 15:50:00,244.39,244.85,244.39,244.83,26292.0,236.911,237.357,236.911,237.3376,26292.0
2021-06-08 15:55:00,244.84,244.9,244.6,244.86,73020.0,237.3473,237.4054,237.1146,237.3667,73020.0
2021-06-09 09:30:00,245.0,245.22,244.12,244.56,12506.0,237.5024,237.7156,236.6493,237.0758,12506.0
2021-06-09 09:35:00,244.51,244.76,244.17,244.49,6666.0,237.0274,237.2697,236.6978,237.008,6666.0
2021-06-09 09:40:00,244.46,244.71,244.44,244.62,6519.0,236.9789,237.2213,236.9595,237.134,6519.0
2021-06-09 09:45:00,244.58,244.78,244.51,244.76,8089.0,237.0952,237.2891,237.0274,237.2697,8089.0
2021-06-09 09:50:00,244.81,244.82,244.36,244.71,11314.0,237.3182,237.3279,236.882,237.2213,11314.0
2021-06-09 09:55:00,244.71,244.81,244.31,244.4,3451.0,237.2213,237.3182,236.8335,236.9207,3451.0
2021-06-09 10:00:00,244.49,244.56,244.14,244.14,5822.0,237.008,237.0758,236.6687,236.6687,5822.0
2021-06-09 10:05:00,244.06,244.07,243.76,243.78,6241.0,236.5911,236.6008,236.3003,236.3197,6241.0
2021-06-09 10:10:00,243.78,243.9,243.71,243.71,3260.0,236.3197,236.436,236.2519,236.2519,3260.0
2021-06-09 10:15:00,243.73,243.85,243.54,243.81,8350.0,236.2712,236.3876,236.0871,236.3488,8350.0
2021-06-09 10:20:00,243.81,244.49,243.67,244.37,13999.0,236.3488,237.008,236.2131,236.8917,13999.0
2021-06-09 10:25:00,244.37,244.72,244.33,244.72,10061.0,236.8917,237.2309,236.8529,237.2309,10061.0
2021-06-09 10:30:00,244.81,244.87,244.56,244.82,7911.0,237.3182,237.3764,237.0758,237.3279,7911.0
2021-06-09 10:35:00,244.87,244.9,244.58,244.9,11736.0,237.3764,237.4054,237.0952,237.4054,11736.0
2021-06-09 10:40:00,244.91,244.92,244.38,244.5,5091.0,237.4151,237.4248,236.9014,237.0177,5091.0
2021-06-09 10:45:00,244.37,244.89,244.37,244.75,11081.0,236.8917,237.3957,236.8917,237.26,11081.0
2021-06-09 10:50:00,244.69,244.71,244.39,244.43,5399.0,237.2019,237.2213,236.911,236.9498,5399.0
2021-06-09 10:55:00,244.43,245.05,244.39,244.92,8947.0,236.9498,237.5508,236.911,237.4248,8947.0
2021-06-09 11:00:00,244.96,245.02,244.6,244.6,7794.0,237.4636,237.5218,237.1146,237.1146,7794.0
2021-06-09 11:05:00,244.47,244.68,244.47,244.64,6118.0,236.9886,237.1922,236.9886,237.1534,6118.0
2021-06-09 11:10:00,244.64,244.66,244.46,244.51,6149.0,237.1534,237.1728,236.9789,237.0274,6149.0
2021-06-09 11:15:00,244.45,244.74,244.4,244.66,8315.0,236.9692,237.2503,236.9207,237.1728,8315.0
2021-06-09 11:20:00,244.67,244.95,244.62,244.88,8389.0,237.1825,237.4539,237.134,237.3861,8389.0
2021-06-09 11:25:00,244.8,245.0,244.59,244.75,16190.0,237.3085,237.5024,237.1049,237.26,16190.0
2021-06-09 11:30:00,244.71,244.74,244.55,244.61,7579.0,237.2213,237.2503,237.0661,237.1243,7579.0
2021-06-09 11:35:00,244.57,244.83,244.57,244.61,11119.0,237.0855,237.3376,237.0855,237.1243,11119.0
2021-06-09 11:40:00,244.61,244.74,244.5,244.73,16155.0,237.1243,237.2503,237.0177,237.2406,16155.0
2021-06-09 11:45:00,244.63,244.88,244.52,244.82,5288.0,237.1437,237.3861,237.0371,237.3279,5288.0
2021-06-09 11:50:00,244.87,245.06,244.68,244.77,16340.0,237.3764,237.5605,237.1922,237.2794,16340.0
2021-06-09 11:55:00,244.69,244.74,244.57,244.7,4368.0,237.2019,237.2503,237.0855,237.2116,4368.0
2021-06-09 12:00:00,244.66,244.79,244.64,244.67,5973.0,237.1728,237.2988,237.1534,237.1825,5973.0
2021-06-09 12:05:00,244.68,244.77,244.61,244.71,12814.0,237.1922,237.2794,237.1243,237.2213,12814.0
2021-06-09 12:10:00,244.73,244.84,244.64,244.76,6456.0,237.2406,237.3473,237.1534,237.2697,6456.0
2021-06-09 12:15:00,244.78,244.79,244.63,244.67,4666.0,237.2891,237.2988,237.1437,237.1825,4666.0
2021-06-09 12:20:00,244.68,244.71,244.58,244.68,5475.0,237.1922,237.2213,237.0952,237.1922,5475.0
2021-06-09 12:25:00,244.64,244.74,244.61,244.67,2106.0,237.1534,237.2503,237.1243,237.1825,2106.0
2021-06-09 12:30:00,244.62,244.66,244.5,244.59,5988.0,237.134,237.1728,237.0177,237.1049,5988.0
2021-06-09 12:35:00,244.59,244.7,244.59,244.64,4891.0,237.1049,237.2116,237.1049,237.1534,4891.0
2021-06-09 12:40:00,244.68,244.7,244.61,244.62,3882.0,237.1922,237.2116,237.1243,237.134,3882.0
2021-06-09 12:45:00,244.63,244.76,244.59,244.73,5062.0,237.1437,237.2697,237.1049,237.2406,5062.0
2021-06-09 12:50:00,244.79,245.0,244.74,244.94,8222.0,237.2988,237.5024,237.2503,237.4442,8222.0
2021-06-09 12:55:00,244.94,244.99,244.75,244.88,11509.0,237.4442,237.4927,237.26,237.3861,11509.0
2021-06-09 13:00:00,244.84,245.02,244.84,244.99,16748.0,237.3473,237.5218,237.3473,237.4927,16748.0
2021-06-09 13:05:00,245.0,245.11,244.93,245.09,6849.0,237.5024,237.609,237.4345,237.5896,6849.0
2021-06-09 13:10:00,245.13,245.2,245.01,245.13,2894.0,237.6284,237.6963,237.5121,237.6284,2894.0
2021-06-09 13:15:00,245.1,245.28,245.1,245.27,4710.0,237.5993,237.7738,237.5993,237.7641,4710.0
2021-06-09 13:20:00,245.27,245.5,245.19,245.27,44855.0,237.7641,237.9871,237.6866,237.7641,44855.0
2021-06-09 13:25:00,245.27,245.6,245.26,245.43,5475.0,237.7641,238.084,237.7544,237.9192,5475.0
2021-06-09 13:30:00,245.43,245.43,245.29,245.3,3362.0,237.9192,237.9192,237.7835,237.7932,3362.0
2021-06-09 13:35:00,245.38,245.44,245.21,245.44,12742.0,237.8707,237.9289,237.706,237.9289,12742.0
2021-06-09 13:40:00,245.45,245.57,245.41,245.56,4822.0,237.9386,238.0549,237.8998,238.0452,4822.0
2021-06-09 13:45:00,245.52,245.64,245.43,245.62,6951.0,238.0065,238.1228,237.9192,238.1034,6951.0
2021-06-09 13:50:00,245.62,245.78,245.61,245.78,5368.0,238.1034,238.2585,238.0937,238.2585,5368.0
2021-06-09 13:55:00,245.78,245.96,245.52,245.86,10558.0,238.2585,238.433,238.0065,238.3361,10558.0
2021-06-09 14:00:00,245.82,245.93,245.7,245.93,8032.0,238.2973,238.4039,238.181,238.4039,8032.0
2021-06-09 14:05:00,245.94,246.0,245.71,245.86,6862.0,238.4136,238.4718,238.1907,238.3361,6862.0
2021-06-09 14:10:00,245.86,246.05,245.83,245.97,12498.0,238.3361,238.5202,238.307,238.4427,12498.0
2021-06-09 14:15:00,245.92,246.03,245.81,245.85,7722.0,238.3942,238.5009,238.2876,238.3264,7722.0
2021-06-09 14:20:00,245.85,245.88,245.55,245.6,6862.0,238.3264,238.3554,238.0355,238.084,6862.0
2021-06-09 14:25:00,245.54,245.87,245.51,245.79,4459.0,238.0259,238.3458,237.9968,238.2682,4459.0
2021-06-09 14:30:00,245.75,245.85,245.62,245.78,4495.0,238.2294,238.3264,238.1034,238.2585,4495.0
2021-06-09 14:35:00,245.81,245.9,245.72,245.73,4423.0,238.2876,238.3748,238.2003,238.21,4423.0
2021-06-09 14:40:00,245.74,245.92,245.72,245.84,4985.0,238.2197,238.3942,238.2003,238.3167,4985.0
2021-06-09 14:45:00,245.87,246.01,245.8,245.94,8624.0,238.3458,238.4815,238.2779,238.4136,8624.0
2021-06-09 14:50:00,245.84,246.0,245.8,245.88,6618.0,238.3167,238.4718,238.2779,238.3554,6618.0
2021-06-09 14:55:00,245.86,246.11,245.83,245.89,5593.0,238.3361,238.5784,238.307,238.3651,5593.0
2021-06-09 15:00:00,245.84,245.96,245.82,245.89,5262.0,238.3167,238.433,238.2973,238.3651,5262.0
2021-06-09 15:05:00,245.82,246.01,245.75,246.01,8189.0,238.2973,238.4815,238.2294,238.4815,8189.0
2021-06-09 15:10:00,245.99,246.09,245.89,245.89,6038.0,238.4621,238.559,238.3651,238.3651,6038.0
2021-06-09 15:15:00,245.89,246.1,245.88,246.08,7180.0,238.3651,238.5687,238.3554,238.5493,7180.0
2021-06-09 15:20:00,246.06,246.19,245.96,246.05,6866.0,238.5299,238.656,238.433,238.5202,6866.0
2021-06-09 15:25:00,246.04,246.04,245.85,245.99,10682.0,238.5106,238.5106,238.3264,238.4621,10682.0
2021-06-09 15:30:00,245.92,246.31,245.88,246.25,10683.0,238.3942,238.7723,238.3554,238.7141,10683.0
2021-06-09 15:35:00,246.3,246.38,246.2,246.33,8703.0,238.7626,238.8401,238.6657,238.7917,8703.0
2021-06-09 15:40:00,246.33,246.38,246.11,246.25,10137.0,238.7917,238.8401,238.5784,238.7141,10137.0
2021-06-09 15:45:00,246.21,246.28,246.03,246.03,14264.0,238.6753,238.7432,238.5009,238.5009,14264.0
2021-06-09 15:50:00,246.06,246.15,245.79,245.87,21106.0,238.5299,238.6172,238.2682,238.3458,21106.0
2021-06-09 15:55:00,245.89,245.92,245.63,245.75,62582.0,238.3651,238.3942,238.1131,238.2294,62582.0
2021-06-10 09:30:00,246.57,246.57,246.26,246.35,9209.0,239.0243,239.0243,238.7238,238.8111,9209.0
2021-06-10 09:35:00,246.74,247.32,246.69,247.32,1200.0,239.1891,239.7514,239.1407,239.7514,1200.0
2021-06-10 09:40:00,247.24,247.33,246.97,246.97,1505.0,239.6738,239.7611,239.4121,239.4121,1505.0
2021-06-10 09:45:00,247.0,247.05,246.68,246.7,4309.0,239.4412,239.4896,239.131,239.1504,4309.0
2021-06-10 09:50:00,246.75,246.78,246.08,246.39,13473.0,239.1988,239.2279,238.5493,238.8498,13473.0
2021-06-10 09:55:00,246.34,246.68,246.26,246.68,2327.0,238.8014,239.131,238.7238,239.131,2327.0
2021-06-10 10:00:00,246.57,246.92,246.53,246.88,5100.0,239.0243,239.3636,238.9856,239.3248,5100.0
2021-06-10 10:05:00,246.93,247.01,246.74,246.93,6245.0,239.3733,239.4509,239.1891,239.3733,6245.0
2021-06-10 10:10:00,246.83,247.13,246.83,246.99,11255.0,239.2764,239.5672,239.2764,239.4315,11255.0
2021-06-10 10:15:00,247.02,247.2,246.81,247.2,2500.0,239.4606,239.6351,239.257,239.6351,2500.0
2021-06-10 10:20:00,247.21,247.28,247.05,247.22,2714.0,239.6447,239.7126,239.4896,239.6544,2714.0
2021-06-10 10:25:00,247.15,247.29,246.95,247.06,2745.0,239.5866,239.7223,239.3927,239.4993,2745.0
2021-06-10 10:30:00,247.23,247.33,247.11,247.2,1400.0,239.6641,239.7611,239.5478,239.6351,1400.0
2021-06-10 10:35:00,247.3,247.5,247.26,247.29,2595.0,239.732,239.9259,239.6932,239.7223,2595.0
2021-06-10 10:40:00,247.25,247.38,247.24,247.29,1861.0,239.6835,239.8095,239.6738,239.7223,1861.0
2021-06-10 10:45:00,247.23,247.27,247.13,247.18,2956.0,239.6641,239.7029,239.5672,239.6157,2956.0
2021-06-10 10:50:00,247.19,247.42,246.91,246.91,4750.0,239.6254,239.8483,239.3539,239.3539,4750.0
2021-06-10 10:55:00,246.91,246.95,246.68,246.69,3982.0,239.3539,239.3927,239.131,239.1407,3982.0
2021-06-10 11:00:00,246.73,246.91,246.61,246.9,1619.0,239.1794,239.3539,239.0631,239.3442,1619.0
2021-06-10 11:05:00,246.79,246.8,246.66,246.66,1491.0,239.2376,239.2473,239.1116,239.1116,1491.0
2021-06-10 11:10:00,246.92,247.15,246.85,247.08,1780.0,239.3636,239.5866,239.2958,239.5187,1780.0
2021-06-10 11:15:00,247.02,247.4,246.93,247.4,3059.0,239.4606,239.8289,239.3733,239.8289,3059.0
2021-06-10 11:20:00,247.36,247.61,247.25,247.52,12943.0,239.7902,240.0325,239.6835,239.9453,12943.0
2021-06-10 11:25:00,247.55,248.29,247.54,248.18,6230.0,239.9743,240.6917,239.9646,240.5851,6230.0
2021-06-10 11:30:00,248.12,248.42,248.07,248.27,4738.0,240.5269,240.8177,240.4784,240.6723,4738.0
2021-06-10 11:35:00,248.32,248.55,248.27,248.42,4731.0,240.7208,240.9437,240.6723,240.8177,4731.0
2021-06-10 11:40:00,248.51,248.66,248.39,248.66,4542.0,240.905,241.0504,240.7886,241.0504,4542.0
2021-06-10 11:45:00,248.75,248.88,248.64,248.82,5288.0,241.1376,241.2636,241.031,241.2055,5288.0
2021-06-10 11:50:00,248.85,249.02,248.83,248.89,6241.0,241.2346,241.3994,241.2152,241.2733,6241.0
2021-06-10 11:55:00,249.01,249.02,248.72,248.87,6172.0,241.3897,241.3994,241.1085,241.2539,6172.0
2021-06-10 12:00:00,248.9,248.94,248.75,248.76,2883.0,241.283,241.3218,241.1376,241.1473,2883.0
2021-06-10 12:05:00,248.85,248.85,248.61,248.66,3711.0,241.2346,241.2346,241.0019,241.0504,3711.0
2021-06-10 12:10:00,248.71,248.77,248.55,248.57,7656.0,241.0988,241.157,240.9437,240.9631,7656.0
2021-06-10 12:15:00,248.59,249.14,248.5,248.94,16158.0,240.9825,241.5157,240.8953,241.3218,16158.0
2021-06-10 12:20:00,248.93,249.0,248.86,248.9,2536.0,241.3121,241.38,241.2443,241.283,2536.0
2021-06-10 12:25:00,248.91,248.95,248.8,248.92,2910.0,241.2927,241.3315,241.1861,241.3024,2910.0
2021-06-10 12:30:00,248.89,249.1,248.89,249.1,2158.0,241.2733,241.4769,241.2733,241.4769,2158.0
2021-06-10 12:35:00,249.19,249.33,249.12,249.26,5121.0,241.5642,241.6999,241.4963,241.632,5121.0
2021-06-10 12:40:00,249.25,249.41,249.19,249.35,3840.0,241.6223,241.7774,241.5642,241.7193,3840.0
2021-06-10 12:45:00,249.38,249.44,249.25,249.44,4783.0,241.7483,241.8065,241.6223,241.8065,4783.0
2021-06-10 12:50:00,249.49,249.64,249.34,249.62,6481.0,241.855,242.0004,241.7096,241.981,6481.0
2021-06-10 12:55:00,249.58,249.67,249.52,249.67,5614.0,241.9422,242.0295,241.8841,242.0295,5614.0
2021-06-10 13:00:00,249.62,249.79,249.53,249.71,6046.0,241.981,242.1458,241.8937,242.0682,6046.0
2021-06-10 13:05:00,249.73,250.04,249.71,249.82,7130.0,242.0876,242.3881,242.0682,242.1749,7130.0
2021-06-10 13:10:00,249.79,249.95,249.76,249.91,3912.0,242.1458,242.3009,242.1167,242.2621,3912.0
2021-06-10 13:15:00,249.95,250.08,249.7,249.9,54655.0,242.3009,242.4269,242.0585,242.2524,54655.0
2021-06-10 13:20:00,249.96,250.49,249.74,250.4,61915.0,242.3106,242.8244,242.0973,242.7371,61915.0
2021-06-10 13:25:00,250.4,250.4,249.91,250.32,23673.0,242.7371,242.7371,242.2621,242.6596,23673.0
2021-06-10 13:30:00,250.41,251.06,250.05,250.95,47342.0,242.7468,243.3769,242.3978,243.2703,47342.0
2021-06-10 13:35:00,251.04,251.17,250.86,250.9,8562.0,243.3575,243.4836,243.183,243.2218,8562.0
2021-06-10 13:40:00,250.9,250.94,250.59,250.81,7031.0,243.2218,243.2606,242.9213,243.1346,7031.0
2021-06-10 13:45:00,250.94,250.94,250.73,250.85,10916.0,243.2606,243.2606,243.057,243.1734,10916.0
2021-06-10 13:50:00,250.79,251.0,250.77,250.98,20801.0,243.1152,243.3188,243.0958,243.2994,20801.0
2021-06-10 13:55:00,250.93,251.03,250.74,250.75,11365.0,243.2509,243.3478,243.0667,243.0764,11365.0
2021-06-10 14:00:00,250.73,250.97,250.58,250.66,8927.0,243.057,243.2897,242.9116,242.9892,8927.0
2021-06-10 14:05:00,250.66,250.66,250.14,250.16,9472.0,242.9892,242.9892,242.4851,242.5045,9472.0
2021-06-10 14:10:00,250.09,250.38,250.04,250.38,5871.0,242.4366,242.7177,242.3881,242.7177,5871.0
2021-06-10 14:15:00,250.28,250.44,250.21,250.39,11190.0,242.6208,242.7759,242.5529,242.7274,11190.0
2021-06-10 14:20:00,250.43,250.52,250.29,250.43,21883.0,242.7662,242.8535,242.6305,242.7662,21883.0
2021-06-10 14:25:00,250.41,250.61,250.19,250.19,15289.0,242.7468,242.9407,242.5336,242.5336,15289.0
2021-06-10 14:30:00,250.2,250.22,250.0,250.22,7709.0,242.5432,242.5626,242.3494,242.5626,7709.0
2021-06-10 14:35:00,250.22,250.22,250.07,250.07,7868.0,242.5626,242.5626,242.4172,242.4172,7868.0
2021-06-10 14:40:00,250.07,250.15,249.77,249.77,6226.0,242.4172,242.4948,242.1264,242.1264,6226.0
2021-06-10 14:45:00,249.71,249.73,249.45,249.6,7993.0,242.0682,242.0876,241.8162,241.9616,7993.0
2021-06-10 14:50:00,249.64,249.96,249.62,249.79,22570.0,242.0004,242.3106,241.981,242.1458,22570.0
2021-06-10 14:55:00,249.8,249.94,249.75,249.82,7119.0,242.1555,242.2912,242.107,242.1749,7119.0
2021-06-10 15:00:00,249.83,249.83,249.55,249.55,6517.0,242.1846,242.1846,241.9131,241.9131,6517.0
2021-06-10 15:05:00,249.58,249.7,249.44,249.67,4394.0,241.9422,242.0585,241.8065,242.0295,4394.0
2021-06-10 15:10:00,249.7,249.81,249.59,249.73,5659.0,242.0585,242.1652,241.9519,242.0876,5659.0
2021-06-10 15:15:00,249.68,249.89,249.68,249.73,5055.0,242.0392,242.2427,242.0392,242.0876,5055.0
2021-06-10 15:20:00,249.77,250.0,249.75,249.97,12432.0,242.1264,242.3494,242.107,242.3203,12432.0
2021-06-10 15:25:00,249.97,250.09,249.97,250.09,8851.0,242.3203,242.4366,242.3203,242.4366,8851.0
2021-06-10 15:30:00,250.05,250.17,249.98,250.12,15567.0,242.3978,242.5142,242.33,242.4657,15567.0
2021-06-10 15:35:00,250.11,250.2,250.05,250.2,16554.0,242.456,242.5432,242.3978,242.5432,16554.0
2021-06-10 15:40:00,250.18,250.2,249.87,249.99,14288.0,242.5239,242.5432,242.2233,242.3397,14288.0
2021-06-10 15:45:00,249.99,250.15,249.7,249.71,40845.0,242.3397,242.4948,242.0585,242.0682,40845.0
2021-06-10 15:50:00,249.77,250.06,249.45,249.48,26613.0,242.1264,242.4075,241.8162,241.8453,26613.0
2021-06-10 15:55:00,249.43,249.76,249.2,249.49,70177.0,241.7968,242.1167,241.5738,241.855,70177.0
2021-06-11 09:30:00,249.77,250.68,249.18,250.67,18795.0,242.1264,243.0086,241.5545,242.9989,18795.0
2021-06-11 09:35:00,250.37,250.75,250.05,250.08,12156.0,242.708,243.0764,242.3978,242.4269,12156.0
2021-06-11 09:40:00,250.04,250.77,250.01,250.02,3471.0,242.3881,243.0958,242.3591,242.3688,3471.0
2021-06-11 09:45:00,250.02,250.28,249.79,250.22,8476.0,242.3688,242.6208,242.1458,242.5626,8476.0
2021-06-11 09:50:00,250.23,251.2,250.17,250.97,14282.0,242.5723,243.5126,242.5142,243.2897,14282.0
2021-06-11 09:55:00,250.87,251.11,250.58,250.58,13298.0,243.1927,243.4254,242.9116,242.9116,13298.0
2021-06-11 10:00:00,250.46,250.72,249.56,250.17,12626.0,242.7953,243.0473,241.9228,242.5142,12626.0
2021-06-11 10:05:00,250.21,250.52,250.0,250.12,8268.0,242.5529,242.8535,242.3494,242.4657,8268.0
2021-06-11 10:10:00,250.05,250.23,249.64,249.96,8879.0,242.3978,242.5723,242.0004,242.3106,8879.0
2021-06-11 10:15:00,249.99,251.0,249.9,250.99,19720.0,242.3397,243.3188,242.2524,243.3091,19720.0
2021-06-11 10:20:00,250.9,251.0,250.59,250.82,16285.0,243.2218,243.3188,242.9213,243.1443,16285.0
2021-06-11 10:25:00,250.81,251.07,250.75,250.97,19924.0,243.1346,243.3866,243.0764,243.2897,19924.0
2021-06-11 10:30:00,250.92,251.09,250.9,250.99,9196.0,243.2412,243.406,243.2218,243.3091,9196.0
2021-06-11 10:35:00,250.99,251.16,250.87,250.97,21305.0,243.3091,243.4739,243.1927,243.2897,21305.0
2021-06-11 10:40:00,250.99,251.17,250.85,250.96,11581.0,243.3091,243.4836,243.1734,243.28,11581.0
2021-06-11 10:45:00,251.06,251.12,250.94,251.0,4843.0,243.3769,243.4351,243.2606,243.3188,4843.0
2021-06-11 10:50:00,251.0,251.15,250.94,251.15,4546.0,243.3188,243.4642,243.2606,243.4642,4546.0
2021-06-11 10:55:00,251.15,251.22,250.99,251.19,4979.0,243.4642,243.532,243.3091,243.5029,4979.0
2021-06-11 11:00:00,251.28,251.63,251.25,251.38,7970.0,243.5902,243.9295,243.5611,243.6871,7970.0
2021-06-11 11:05:00,251.45,251.54,251.42,251.51,2921.0,243.755,243.8422,243.7259,243.8132,2921.0
2021-06-11 11:10:00,251.43,251.55,251.27,251.55,8161.0,243.7356,243.8519,243.5805,243.8519,8161.0
2021-06-11 11:15:00,251.46,251.93,251.4,251.84,11807.0,243.7647,244.2203,243.7065,244.1331,11807.0
2021-06-11 11:20:00,251.9,251.96,251.62,251.67,7901.0,244.1912,244.2494,243.9198,243.9683,7901.0
2021-06-11 11:25:00,251.62,251.67,251.4,251.5,8376.0,243.9198,243.9683,243.7065,243.8035,8376.0
2021-06-11 11:30:00,251.49,251.63,251.48,251.54,2513.0,243.7938,243.9295,243.7841,243.8422,2513.0
2021-06-11 11:35:00,251.53,251.62,251.22,251.25,10435.0,243.8325,243.9198,243.532,243.5611,10435.0
2021-06-11 11:40:00,251.36,251.37,251.14,251.23,7675.0,243.6677,243.6774,243.4545,243.5417,7675.0
2021-06-11 11:45:00,251.2,251.56,251.19,251.56,8992.0,243.5126,243.8616,243.5029,243.8616,8992.0
2021-06-11 11:50:00,251.46,251.59,251.2,251.2,14312.0,243.7647,243.8907,243.5126,243.5126,14312.0
2021-06-11 11:55:00,251.17,251.5,251.17,251.3,19842.0,243.4836,243.8035,243.4836,243.6096,19842.0
2021-06-11 12:00:00,251.33,251.48,251.27,251.39,5662.0,243.6387,243.7841,243.5805,243.6968,5662.0
2021-06-11 12:05:00,251.34,251.38,250.69,250.69,7025.0,243.6484,243.6871,243.0182,243.0182,7025.0
2021-06-11 12:10:00,250.68,250.79,250.39,250.48,4128.0,243.0086,243.1152,242.7274,242.8147,4128.0
2021-06-11 12:15:00,250.55,250.56,250.18,250.31,7375.0,242.8825,242.8922,242.5239,242.6499,7375.0
2021-06-11 12:20:00,250.28,250.32,250.23,250.28,2979.0,242.6208,242.6596,242.5723,242.6208,2979.0
2021-06-11 12:25:00,250.24,250.39,250.23,250.38,8666.0,242.582,242.7274,242.5723,242.7177,8666.0
2021-06-11 12:30:00,250.25,250.28,250.0,250.02,6813.0,242.5917,242.6208,242.3494,242.3688,6813.0
2021-06-11 12:35:00,250.04,250.11,249.67,249.67,8978.0,242.3881,242.456,242.0295,242.0295,8978.0
2021-06-11 12:40:00,249.66,249.68,249.28,249.4,4977.0,242.0198,242.0392,241.6514,241.7677,4977.0
2021-06-11 12:45:00,249.41,249.51,249.32,249.37,2640.0,241.7774,241.8744,241.6902,241.7386,2640.0
2021-06-11 12:50:00,249.41,249.63,249.37,249.52,5576.0,241.7774,241.9907,241.7386,241.8841,5576.0
2021-06-11 12:55:00,249.5,249.5,249.23,249.23,4252.0,241.8647,241.8647,241.6029,241.6029,4252.0
2021-06-11 13:00:00,249.14,249.25,249.1,249.15,2807.0,241.5157,241.6223,241.4769,241.5254,2807.0
2021-06-11 13:05:00,249.17,249.36,249.1,249.33,1800.0,241.5448,241.729,241.4769,241.6999,1800.0
2021-06-11 13:10:00,249.27,249.33,249.13,249.3,3396.0,241.6417,241.6999,241.506,241.6708,3396.0
2021-06-11 13:15:00,249.27,249.27,248.96,248.96,11338.0,241.6417,241.6417,241.3412,241.3412,11338.0
2021-06-11 13:20:00,248.95,248.99,248.76,248.8,2643.0,241.3315,241.3703,241.1473,241.1861,2643.0
2021-06-11 13:25:00,248.76,248.9,248.72,248.84,3455.0,241.1473,241.283,241.1085,241.2249,3455.0
2021-06-11 13:30:00,248.81,248.91,248.72,248.91,2610.0,241.1958,241.2927,241.1085,241.2927,2610.0
2021-06-11 13:35:00,248.92,248.97,248.87,248.88,1802.0,241.3024,241.3509,241.2539,241.2636,1802.0
2021-06-11 13:40:00,248.87,249.03,248.83,248.88,5402.0,241.2539,241.409,241.2152,241.2636,5402.0
2021-06-11 13:45:00,248.86,249.06,248.86,248.92,1846.0,241.2443,241.4381,241.2443,241.3024,1846.0
2021-06-11 13:50:00,248.88,249.0,248.84,248.98,3427.0,241.2636,241.38,241.2249,241.3606,3427.0
2021-06-11 13:55:00,249.06,249.2,249.04,249.14,1622.0,241.4381,241.5738,241.4187,241.5157,1622.0
2021-06-11 14:00:00,249.24,249.41,249.18,249.2,2930.0,241.6126,241.7774,241.5545,241.5738,2930.0
2021-06-11 14:05:00,249.26,249.67,249.22,249.63,4204.0,241.632,242.0295,241.5932,241.9907,4204.0
2021-06-11 14:10:00,249.7,249.91,249.51,249.91,9608.0,242.0585,242.2621,241.8744,242.2621,9608.0
2021-06-11 14:15:00,249.77,249.87,249.63,249.78,11211.0,242.1264,242.2233,241.9907,242.1361,11211.0
2021-06-11 14:20:00,249.84,250.0,249.74,249.81,8996.0,242.1943,242.3494,242.0973,242.1652,8996.0
2021-06-11 14:25:00,249.85,250.15,249.83,250.1,5751.0,242.204,242.4948,242.1846,242.4463,5751.0
2021-06-11 14:30:00,249.98,250.14,249.97,250.12,3795.0,242.33,242.4851,242.3203,242.4657,3795.0
2021-06-11 14:35:00,250.08,250.09,249.71,249.77,1700.0,242.4269,242.4366,242.0682,242.1264,1700.0
2021-06-11 14:40:00,249.73,249.73,249.47,249.47,2544.0,242.0876,242.0876,241.8356,241.8356,2544.0
2021-06-11 14:45:00,249.47,249.56,249.46,249.53,2433.0,241.8356,241.9228,241.8259,241.8937,2433.0
2021-06-11 14:50:00,249.46,249.58,249.33,249.58,2324.0,241.8259,241.9422,241.6999,241.9422,2324.0
2021-06-11 14:55:00,249.52,249.66,249.46,249.61,3008.0,241.8841,242.0198,241.8259,241.9713,3008.0
2021-06-11 15:00:00,249.61,249.68,249.46,249.52,2668.0,241.9713,242.0392,241.8259,241.8841,2668.0
2021-06-11 15:05:00,249.54,249.65,249.45,249.5,4443.0,241.9034,242.0101,241.8162,241.8647,4443.0
2021-06-11 15:10:00,249.52,249.67,249.51,249.55,1743.0,241.8841,242.0295,241.8744,241.9131,1743.0
2021-06-11 15:15:00,249.56,249.57,249.42,249.43,4951.0,241.9228,241.9325,241.7871,241.7968,4951.0
2021-06-11 15:20:00,249.44,249.44,249.14,249.14,5009.0,241.8065,241.8065,241.5157,241.5157,5009.0
2021-06-11 15:25:00,249.11,249.32,249.05,249.14,7504.0,241.4866,241.6902,241.4284,241.5157,7504.0
2021-06-11 15:30:00,249.13,249.35,249.04,249.22,5268.0,241.506,241.7193,241.4187,241.5932,5268.0
2021-06-11 15:35:00,249.18,249.29,249.07,249.25,4714.0,241.5545,241.6611,241.4478,241.6223,4714.0
2021-06-11 15:40:00,249.25,249.55,249.2,249.49,6030.0,241.6223,241.9131,241.5738,241.855,6030.0
2021-06-11 15:45:00,249.52,249.66,249.42,249.66,6748.0,241.8841,242.0198,241.7871,242.0198,6748.0
2021-06-11 15:50:00,249.76,249.81,249.53,249.54,17212.0,242.1167,242.1652,241.8937,241.9034,17212.0
2021-06-11 15:55:00,249.53,250.11,249.4,250.01,63141.0,241.8937,242.456,241.7677,242.3591,63141.0
2021-06-14 09:30:00,250.45,250.53,249.34,249.95,8732.0,242.7856,242.8631,241.7096,242.3009,8732.0
2021-06-14 09:35:00,249.67,250.03,248.97,249.08,2109.0,242.0295,242.3784,241.3509,241.4575,2109.0
2021-06-14 09:40:00,249.13,249.24,248.76,248.76,903.0,241.506,241.6126,241.1473,241.1473,903.0
2021-06-14 09:45:00,248.87,249.0,248.75,248.79,2055.0,241.2539,241.38,241.1376,241.1764,2055.0
2021-06-14 09:50:00,248.78,249.21,248.78,249.21,900.0,241.1667,241.5835,241.1667,241.5835,900.0
2021-06-14 09:55:00,249.15,249.15,248.5,248.54,5550.0,241.5254,241.5254,240.8953,240.934,5550.0
2021-06-14 10:00:00,248.59,248.59,247.99,248.51,7170.0,240.9825,240.9825,240.4009,240.905,7170.0
2021-06-14 10:05:00,248.56,248.86,248.56,248.73,3841.0,240.9534,241.2443,240.9534,241.1182,3841.0
2021-06-14 10:10:00,248.65,248.97,248.6,248.86,5341.0,241.0407,241.3509,240.9922,241.2443,5341.0
2021-06-14 10:15:00,248.85,248.97,248.61,248.8,3973.0,241.2346,241.3509,241.0019,241.1861,3973.0
2021-06-14 10:20:00,248.72,249.01,248.61,248.83,5804.0,241.1085,241.3897,241.0019,241.2152,5804.0
2021-06-14 10:25:00,248.87,249.28,248.78,249.28,6817.0,241.2539,241.6514,241.1667,241.6514,6817.0
2021-06-14 10:30:00,249.24,249.43,249.18,249.24,6274.0,241.6126,241.7968,241.5545,241.6126,6274.0
2021-06-14 10:35:00,249.3,249.65,249.15,249.47,6891.0,241.6708,242.0101,241.5254,241.8356,6891.0
2021-06-14 10:40:00,249.37,249.52,248.82,249.17,6828.0,241.7386,241.8841,241.2055,241.5448,6828.0
2021-06-14 10:45:00,249.12,249.13,248.68,248.98,4290.0,241.4963,241.506,241.0698,241.3606,4290.0
2021-06-14 10:50:00,249.03,249.25,248.84,249.16,3615.0,241.409,241.6223,241.2249,241.5351,3615.0
2021-06-14 10:55:00,249.04,249.33,249.01,249.01,8114.0,241.4187,241.6999,241.3897,241.3897,8114.0
2021-06-14 11:00:00,249.08,249.35,248.99,249.06,25729.0,241.4575,241.7193,241.3703,241.4381,25729.0
2021-06-14 11:05:00,249.09,249.2,248.97,249.01,8870.0,241.4672,241.5738,241.3509,241.3897,8870.0
2021-06-14 11:10:00,249.0,249.11,248.84,249.06,9939.0,241.38,241.4866,241.2249,241.4381,9939.0
2021-06-14 11:15:00,249.05,249.11,248.93,248.97,19447.0,241.4284,241.4866,241.3121,241.3509,19447.0
2021-06-14 11:20:00,248.92,248.95,248.83,248.83,5038.0,241.3024,241.3315,241.2152,241.2152,5038.0
2021-06-14 11:25:00,248.85,248.87,248.39,248.48,2600.0,241.2346,241.2539,240.7886,240.8759,2600.0
2021-06-14 11:30:00,248.48,248.54,248.3,248.39,2681.0,240.8759,240.934,240.7014,240.7886,2681.0
2021-06-14 11:35:00,248.3,248.53,248.3,248.32,2158.0,240.7014,240.9244,240.7014,240.7208,2158.0
2021-06-14 11:40:00,248.28,248.46,248.28,248.42,3237.0,240.682,240.8565,240.682,240.8177,3237.0
2021-06-14 11:45:00,248.38,248.57,248.27,248.37,5334.0,240.7789,240.9631,240.6723,240.7692,5334.0
2021-06-14 11:50:00,248.35,248.46,248.33,248.45,2498.0,240.7499,240.8565,240.7305,240.8468,2498.0
2021-06-14 11:55:00,248.42,248.51,248.4,248.47,17264.0,240.8177,240.905,240.7983,240.8662,17264.0
2021-06-14 12:00:00,248.48,248.67,248.48,248.63,5627.0,240.8759,241.0601,240.8759,241.0213,5627.0
2021-06-14 12:05:00,248.63,248.64,248.44,248.55,2172.0,241.0213,241.031,240.8371,240.9437,2172.0
2021-06-14 12:10:00,248.57,248.64,248.52,248.58,2192.0,240.9631,241.031,240.9147,240.9728,2192.0
2021-06-14 12:15:00,248.54,248.7,248.53,248.66,3485.0,240.934,241.0891,240.9244,241.0504,3485.0
2021-06-14 12:20:00,248.54,248.67,248.51,248.59,2177.0,240.934,241.0601,240.905,240.9825,2177.0
2021-06-14 12:25:00,248.62,248.83,248.59,248.77,3773.0,241.0116,241.2152,240.9825,241.157,3773.0
2021-06-14 12:30:00,248.84,248.86,248.7,248.74,1610.0,241.2249,241.2443,241.0891,241.1279,1610.0
2021-06-14 12:35:00,248.68,248.8,248.68,248.74,3071.0,241.0698,241.1861,241.0698,241.1279,3071.0
2021-06-14 12:40:00,248.81,248.86,248.78,248.86,1100.0,241.1958,241.2443,241.1667,241.2443,1100.0
2021-06-14 12:45:00,248.83,248.92,248.83,248.92,3515.0,241.2152,241.3024,241.2152,241.3024,3515.0
2021-06-14 12:50:00,248.88,248.93,248.81,248.85,6237.0,241.2636,241.3121,241.1958,241.2346,6237.0
2021-06-14 12:55:00,248.89,248.95,248.81,248.85,9624.0,241.2733,241.3315,241.1958,241.2346,9624.0
2021-06-14 13:00:00,248.85,248.88,248.48,248.49,5113.0,241.2346,241.2636,240.8759,240.8856,5113.0
2021-06-14 13:05:00,248.39,248.52,248.29,248.29,3209.0,240.7886,240.9147,240.6917,240.6917,3209.0
2021-06-14 13:10:00,248.3,248.35,248.16,248.16,16527.0,240.7014,240.7499,240.5657,240.5657,16527.0
2021-06-14 13:15:00,248.16,248.27,248.07,248.15,6090.0,240.5657,240.6723,240.4784,240.556,6090.0
2021-06-14 13:20:00,248.14,248.4,248.14,248.33,1551.0,240.5463,240.7983,240.5463,240.7305,1551.0
2021-06-14 13:25:00,248.28,248.38,248.16,248.23,5453.0,240.682,240.7789,240.5657,240.6335,5453.0
2021-06-14 13:30:00,248.21,248.3,248.13,248.29,3279.0,240.6141,240.7014,240.5366,240.6917,3279.0
2021-06-14 13:35:00,248.25,248.34,248.12,248.12,2300.0,240.6529,240.7402,240.5269,240.5269,2300.0
2021-06-14 13:40:00,248.0,248.0,247.82,247.91,10141.0,240.4106,240.4106,240.2361,240.3233,10141.0
2021-06-14 13:45:00,247.91,247.97,247.84,247.94,5697.0,240.3233,240.3815,240.2555,240.3524,5697.0
2021-06-14 13:50:00,247.97,248.13,247.91,247.99,5160.0,240.3815,240.5366,240.3233,240.4009,5160.0
2021-06-14 13:55:00,247.97,248.38,247.97,248.38,9976.0,240.3815,240.7789,240.3815,240.7789,9976.0
2021-06-14 14:00:00,248.48,248.61,248.43,248.48,3553.0,240.8759,241.0019,240.8274,240.8759,3553.0
2021-06-14 14:05:00,248.48,248.67,248.45,248.67,3930.0,240.8759,241.0601,240.8468,241.0601,3930.0
2021-06-14 14:10:00,248.67,248.68,248.52,248.52,1866.0,241.0601,241.0698,240.9147,240.9147,1866.0
2021-06-14 14:15:00,248.5,248.65,248.5,248.62,4273.0,240.8953,241.0407,240.8953,241.0116,4273.0
2021-06-14 14:20:00,248.58,248.58,248.39,248.57,13133.0,240.9728,240.9728,240.7886,240.9631,13133.0
2021-06-14 14:25:00,248.55,248.67,248.54,248.61,3474.0,240.9437,241.0601,240.934,241.0019,3474.0
2021-06-14 14:30:00,248.56,248.63,248.46,248.46,17800.0,240.9534,241.0213,240.8565,240.8565,17800.0
2021-06-14 14:35:00,248.45,248.45,248.34,248.34,2066.0,240.8468,240.8468,240.7402,240.7402,2066.0
2021-06-14 14:40:00,248.32,248.56,248.31,248.52,14178.0,240.7208,240.9534,240.7111,240.9147,14178.0
2021-06-14 14:45:00,248.55,248.61,248.49,248.61,3556.0,240.9437,241.0019,240.8856,241.0019,3556.0
2021-06-14 14:50:00,248.55,248.64,248.5,248.61,2726.0,240.9437,241.031,240.8953,241.0019,2726.0
2021-06-14 14:55:00,248.61,248.66,248.58,248.61,5338.0,241.0019,241.0504,240.9728,241.0019,5338.0
2021-06-14 15:00:00,248.61,248.65,248.54,248.6,6429.0,241.0019,241.0407,240.934,240.9922,6429.0
2021-06-14 15:05:00,248.59,248.65,248.39,248.5,4132.0,240.9825,241.0407,240.7886,240.8953,4132.0
2021-06-14 15:10:00,248.49,248.52,248.36,248.38,6141.0,240.8856,240.9147,240.7596,240.7789,6141.0
2021-06-14 15:15:00,248.41,248.47,248.37,248.47,3517.0,240.808,240.8662,240.7692,240.8662,3517.0
2021-06-14 15:20:00,248.48,248.62,248.42,248.53,7357.0,240.8759,241.0116,240.8177,240.9244,7357.0
2021-06-14 15:25:00,248.52,248.53,248.06,248.24,13301.0,240.9147,240.9244,240.4687,240.6432,13301.0
2021-06-14 15:30:00,248.19,248.25,247.89,248.03,7538.0,240.5948,240.6529,240.3039,240.4397,7538.0
2021-06-14 15:35:00,247.96,248.22,247.94,248.2,17910.0,240.3718,240.6238,240.3524,240.6044,17910.0
2021-06-14 15:40:00,248.2,248.67,248.04,248.67,31416.0,240.6044,241.0601,240.4493,241.0601,31416.0
2021-06-14 15:45:00,248.65,248.8,248.58,248.73,13772.0,241.0407,241.1861,240.9728,241.1182,13772.0
2021-06-14 15:50:00,248.74,249.71,248.67,249.71,47455.0,241.1279,242.0682,241.0601,242.0682,47455.0
2021-06-14 15:55:00,249.58,250.1,249.58,250.06,81461.0,241.9422,242.4463,241.9422,242.4075,81461.0
2021-06-15 09:30:00,249.55,250.01,249.55,249.68,10255.0,241.9131,242.3591,241.9131,242.0392,10255.0
2021-06-15 09:35:00,249.75,250.41,249.51,249.94,7105.0,242.107,242.7468,241.8744,242.2912,7105.0
2021-06-15 09:40:00,250.0,250.43,250.0,250.37,5856.0,242.3494,242.7662,242.3494,242.708,5856.0
2021-06-15 09:45:00,250.26,250.82,250.1,250.17,11766.0,242.6014,243.1443,242.4463,242.5142,11766.0
2021-06-15 09:50:00,250.12,250.22,249.68,249.77,8766.0,242.4657,242.5626,242.0392,242.1264,8766.0
2021-06-15 09:55:00,249.97,250.18,249.9,250.18,3252.0,242.3203,242.5239,242.2524,242.5239,3252.0
2021-06-15 10:00:00,250.18,250.24,249.78,249.98,6071.0,242.5239,242.582,242.1361,242.33,6071.0
2021-06-15 10:05:00,250.01,250.07,249.69,249.91,5729.0,242.3591,242.4172,242.0489,242.2621,5729.0
2021-06-15 10:10:00,249.9,249.93,249.48,249.48,5903.0,242.2524,242.2815,241.8453,241.8453,5903.0
2021-06-15 10:15:00,249.48,249.54,249.26,249.37,3620.0,241.8453,241.9034,241.632,241.7386,3620.0
2021-06-15 10:20:00,249.54,250.03,249.49,250.03,7764.0,241.9034,242.3784,241.855,242.3784,7764.0
2021-06-15 10:25:00,249.97,250.59,249.97,250.17,6326.0,242.3203,242.9213,242.3203,242.5142,6326.0
2021-06-15 10:30:00,250.22,250.38,250.18,250.33,5355.0,242.5626,242.7177,242.5239,242.6693,5355.0
2021-06-15 10:35:00,250.33,250.52,250.33,250.52,1600.0,242.6693,242.8535,242.6693,242.8535,1600.0
2021-06-15 10:40:00,250.59,250.92,250.57,250.84,5383.0,242.9213,243.2412,242.9019,243.1637,5383.0
2021-06-15 10:45:00,250.81,250.86,250.56,250.67,2954.0,243.1346,243.183,242.8922,242.9989,2954.0
2021-06-15 10:50:00,250.65,250.65,250.35,250.62,2301.0,242.9795,242.9795,242.6887,242.9504,2301.0
2021-06-15 10:55:00,250.64,250.71,250.27,250.27,1922.0,242.9698,243.0376,242.6111,242.6111,1922.0
2021-06-15 11:00:00,250.27,250.42,250.21,250.37,3518.0,242.6111,242.7565,242.5529,242.708,3518.0
2021-06-15 11:05:00,250.41,250.45,250.22,250.26,3868.0,242.7468,242.7856,242.5626,242.6014,3868.0
2021-06-15 11:10:00,250.24,250.39,250.07,250.38,4417.0,242.582,242.7274,242.4172,242.7177,4417.0
2021-06-15 11:15:00,250.37,250.39,250.25,250.32,2594.0,242.708,242.7274,242.5917,242.6596,2594.0
2021-06-15 11:20:00,250.32,250.32,250.03,250.08,2435.0,242.6596,242.6596,242.3784,242.4269,2435.0
2021-06-15 11:25:00,250.09,250.24,250.05,250.24,3903.0,242.4366,242.582,242.3978,242.582,3903.0
2021-06-15 11:30:00,250.33,250.33,250.2,250.3,2348.0,242.6693,242.6693,242.5432,242.6402,2348.0
2021-06-15 11:35:00,250.31,250.34,250.09,250.09,3590.0,242.6499,242.679,242.4366,242.4366,3590.0
2021-06-15 11:40:00,250.26,250.46,250.18,250.31,2853.0,242.6014,242.7953,242.5239,242.6499,2853.0
2021-06-15 11:45:00,250.36,250.52,250.36,250.47,2249.0,242.6983,242.8535,242.6983,242.805,2249.0
2021-06-15 11:50:00,250.51,250.66,250.51,250.57,2890.0,242.8438,242.9892,242.8438,242.9019,2890.0
2021-06-15 11:55:00,250.55,250.8,250.55,250.79,1967.0,242.8825,243.1249,242.8825,243.1152,1967.0
2021-06-15 12:00:00,250.73,250.76,250.42,250.42,1664.0,243.057,243.0861,242.7565,242.7565,1664.0
2021-06-15 12:05:00,250.42,250.49,250.37,250.41,3118.0,242.7565,242.8244,242.708,242.7468,3118.0
2021-06-15 12:10:00,250.49,250.63,250.49,250.63,1837.0,242.8244,242.9601,242.8244,242.9601,1837.0
2021-06-15 12:15:00,250.63,250.82,250.58,250.71,1984.0,242.9601,243.1443,242.9116,243.0376,1984.0
2021-06-15 12:20:00,250.78,250.86,250.72,250.86,2557.0,243.1055,243.183,243.0473,243.183,2557.0
2021-06-15 12:25:00,250.98,251.2,250.98,251.17,2159.0,243.2994,243.5126,243.2994,243.4836,2159.0
2021-06-15 12:30:00,251.28,251.49,251.23,251.43,3745.0,243.5902,243.7938,243.5417,243.7356,3745.0
2021-06-15 12:35:00,251.4,251.42,251.09,251.14,2864.0,243.7065,243.7259,243.406,243.4545,2864.0
2021-06-15 12:40:00,251.05,251.16,250.99,251.13,3068.0,243.3672,243.4739,243.3091,243.4448,3068.0
2021-06-15 12:45:00,251.14,251.77,251.14,251.77,3630.0,243.4545,244.0652,243.4545,244.0652,3630.0
2021-06-15 12:50:00,251.67,251.73,251.43,251.54,6415.0,243.9683,244.0264,243.7356,243.8422,6415.0
2021-06-15 12:55:00,251.48,251.76,251.48,251.76,3390.0,243.7841,244.0555,243.7841,244.0555,3390.0
2021-06-15 13:00:00,251.69,251.84,251.64,251.64,2346.0,243.9876,244.1331,243.9392,243.9392,2346.0
2021-06-15 13:05:00,251.69,251.74,251.59,251.59,4608.0,243.9876,244.0361,243.8907,243.8907,4608.0
2021-06-15 13:10:00,251.56,251.61,251.33,251.54,5203.0,243.8616,243.9101,243.6387,243.8422,5203.0
2021-06-15 13:15:00,251.49,251.56,251.35,251.42,4898.0,243.7938,243.8616,243.6581,243.7259,4898.0
2021-06-15 13:20:00,251.47,251.52,251.41,251.41,4137.0,243.7744,243.8228,243.7162,243.7162,4137.0
2021-06-15 13:25:00,251.32,251.41,251.32,251.39,3509.0,243.629,243.7162,243.629,243.6968,3509.0
2021-06-15 13:30:00,251.4,251.51,251.38,251.51,3257.0,243.7065,243.8132,243.6871,243.8132,3257.0
2021-06-15 13:35:00,251.57,251.71,251.5,251.71,4552.0,243.8713,244.007,243.8035,244.007,4552.0
2021-06-15 13:40:00,251.65,251.85,251.64,251.77,3652.0,243.9489,244.1428,243.9392,244.0652,3652.0
2021-06-15 13:45:00,251.79,251.79,251.48,251.52,5326.0,244.0846,244.0846,243.7841,243.8228,5326.0
2021-06-15 13:50:00,251.55,251.93,251.53,251.69,7493.0,243.8519,244.2203,243.8325,243.9876,7493.0
2021-06-15 13:55:00,251.72,251.95,251.61,251.73,7747.0,244.0167,244.2397,243.9101,244.0264,7747.0
2021-06-15 14:00:00,251.78,251.81,251.64,251.68,5804.0,244.0749,244.104,243.9392,243.978,5804.0
2021-06-15 14:05:00,251.73,251.9,251.65,251.75,11288.0,244.0264,244.1912,243.9489,244.0458,11288.0
2021-06-15 14:10:00,251.77,251.96,251.73,251.91,9119.0,244.0652,244.2494,244.0264,244.2009,9119.0
2021-06-15 14:15:00,252.0,252.16,251.98,252.07,9442.0,244.2882,244.4433,244.2688,244.356,9442.0
2021-06-15 14:20:00,252.14,252.56,252.09,252.52,17994.0,244.4239,244.831,244.3754,244.7922,17994.0
2021-06-15 14:25:00,252.5,252.59,252.41,252.55,13501.0,244.7729,244.8601,244.6856,244.8213,13501.0
2021-06-15 14:30:00,252.53,252.59,252.37,252.58,4960.0,244.8019,244.8601,244.6468,244.8504,4960.0
2021-06-15 14:35:00,252.54,252.71,252.48,252.57,8930.0,244.8116,244.9764,244.7535,244.8407,8930.0
2021-06-15 14:40:00,252.62,252.73,252.61,252.73,5384.0,244.8892,244.9958,244.8795,244.9958,5384.0
2021-06-15 14:45:00,252.73,252.82,252.6,252.63,11469.0,244.9958,245.0831,244.8698,244.8989,11469.0
2021-06-15 14:50:00,252.63,252.65,252.31,252.43,9537.0,244.8989,244.9183,244.5887,244.705,9537.0
2021-06-15 14:55:00,252.42,252.44,252.11,252.21,10743.0,244.6953,244.7147,244.3948,244.4917,10743.0
2021-06-15 15:00:00,252.25,252.25,251.7,251.98,8434.0,244.5305,244.5305,243.9973,244.2688,8434.0
2021-06-15 15:05:00,252.01,252.12,251.86,251.99,9571.0,244.2979,244.4045,244.1524,244.2785,9571.0
2021-06-15 15:10:00,252.01,252.1,251.98,252.09,5113.0,244.2979,244.3851,244.2688,244.3754,5113.0
2021-06-15 15:15:00,252.08,252.36,252.08,252.33,6449.0,244.3657,244.6371,244.3657,244.6081,6449.0
2021-06-15 15:20:00,252.32,252.53,252.09,252.11,13089.0,244.5984,244.8019,244.3754,244.3948,13089.0
2021-06-15 15:25:00,252.17,252.17,251.85,251.9,4583.0,244.453,244.453,244.1428,244.1912,4583.0
2021-06-15 15:30:00,251.88,251.92,251.59,251.8,6005.0,244.1718,244.2106,243.8907,244.0943,6005.0
2021-06-15 15:35:00,251.84,252.0,251.68,251.99,11602.0,244.1331,244.2882,243.978,244.2785,11602.0
2021-06-15 15:40:00,252.01,252.18,251.88,252.07,13352.0,244.2979,244.4627,244.1718,244.356,13352.0
2021-06-15 15:45:00,252.07,252.21,251.58,251.87,47541.0,244.356,244.4917,243.881,244.1621,47541.0
2021-06-15 15:50:00,251.96,252.29,251.8,252.16,77910.0,244.2494,244.5693,244.0943,244.4433,77910.0
2021-06-15 15:55:00,252.13,252.25,251.73,251.73,169797.0,244.4142,244.5305,244.0264,244.0264,169797.0
2021-06-16 09:30:00,251.93,252.12,250.76,251.48,29783.0,244.2203,244.4045,243.0861,243.7841,29783.0
2021-06-16 09:35:00,251.72,252.08,251.61,251.76,8437.0,244.0167,244.3657,243.9101,244.0555,8437.0
2021-06-16 09:40:00,251.6,251.95,251.49,251.82,4973.0,243.9004,244.2397,243.7938,244.1137,4973.0
2021-06-16 09:45:00,251.82,252.18,251.53,252.18,8899.0,244.1137,244.4627,243.8325,244.4627,8899.0
2021-06-16 09:50:00,252.04,252.24,251.31,251.48,20090.0,244.3269,244.5208,243.6193,243.7841,20090.0
2021-06-16 09:55:00,251.35,252.05,251.3,251.48,11439.0,243.6581,244.3366,243.6096,243.7841,11439.0
2021-06-16 10:00:00,251.78,251.98,251.53,251.57,6371.0,244.0749,244.2688,243.8325,243.8713,6371.0
2021-06-16 10:05:00,251.67,251.68,251.06,251.07,11400.0,243.9683,243.978,243.3769,243.3866,11400.0
2021-06-16 10:10:00,251.05,251.07,250.14,250.15,10706.0,243.3672,243.3866,242.4851,242.4948,10706.0
2021-06-16 10:15:00,250.08,250.1,249.53,249.57,25915.0,242.4269,242.4463,241.8937,241.9325,25915.0
2021-06-16 10:20:00,249.72,250.31,249.57,250.31,7313.0,242.0779,242.6499,241.9325,242.6499,7313.0
2021-06-16 10:25:00,250.18,250.97,250.14,250.91,9706.0,242.5239,243.2897,242.4851,243.2315,9706.0
2021-06-16 10:30:00,250.8,250.96,250.6,250.67,9346.0,243.1249,243.28,242.931,242.9989,9346.0
2021-06-16 10:35:00,250.62,250.92,250.26,250.27,9724.0,242.9504,243.2412,242.6014,242.6111,9724.0
2021-06-16 10:40:00,250.27,250.62,250.26,250.37,6196.0,242.6111,242.9504,242.6014,242.708,6196.0
2021-06-16 10:45:00,250.31,250.55,250.18,250.18,5910.0,242.6499,242.8825,242.5239,242.5239,5910.0
2021-06-16 10:50:00,250.18,250.44,250.07,250.37,10215.0,242.5239,242.7759,242.4172,242.708,10215.0
2021-06-16 10:55:00,250.22,250.25,249.61,250.05,33835.0,242.5626,242.5917,241.9713,242.3978,33835.0
2021-06-16 11:00:00,249.89,250.31,249.56,250.29,9907.0,242.2427,242.6499,241.9228,242.6305,9907.0
2021-06-16 11:05:00,250.3,250.59,250.12,250.23,17584.0,242.6402,242.9213,242.4657,242.5723,17584.0
2021-06-16 11:10:00,250.08,250.42,250.0,250.31,9530.0,242.4269,242.7565,242.3494,242.6499,9530.0
2021-06-16 11:15:00,250.37,250.4,250.15,250.4,9287.0,242.708,242.7371,242.4948,242.7371,9287.0
2021-06-16 11:20:00,250.41,250.71,250.13,250.31,15527.0,242.7468,243.0376,242.4754,242.6499,15527.0
2021-06-16 11:25:00,250.36,250.53,250.3,250.47,4936.0,242.6983,242.8631,242.6402,242.805,4936.0
2021-06-16 11:30:00,250.45,250.6,250.23,250.37,6163.0,242.7856,242.931,242.5723,242.708,6163.0
2021-06-16 11:35:00,250.34,250.49,250.01,250.23,13521.0,242.679,242.8244,242.3591,242.5723,13521.0
2021-06-16 11:40:00,250.15,250.23,249.89,249.98,14550.0,242.4948,242.5723,242.2427,242.33,14550.0
2021-06-16 11:45:00,250.02,250.03,249.66,249.67,4960.0,242.3688,242.3784,242.0198,242.0295,4960.0
2021-06-16 11:50:00,249.63,249.76,249.22,249.26,11267.0,241.9907,242.1167,241.5932,241.632,11267.0
2021-06-16 11:55:00,249.3,249.53,249.17,249.26,5232.0,241.6708,241.8937,241.5448,241.632,5232.0
2021-06-16 12:00:00,249.22,249.35,249.12,249.3,5588.0,241.5932,241.7193,241.4963,241.6708,5588.0
2021-06-16 12:05:00,249.31,249.36,249.0,249.26,5018.0,241.6805,241.729,241.38,241.632,5018.0
2021-06-16 12:10:00,249.35,249.43,249.01,249.31,17109.0,241.7193,241.7968,241.3897,241.6805,17109.0
2021-06-16 12:15:00,249.33,249.43,249.27,249.43,5909.0,241.6999,241.7968,241.6417,241.7968,5909.0
2021-06-16 12:20:00,249.49,249.63,249.38,249.5,7442.0,241.855,241.9907,241.7483,241.8647,7442.0
2021-06-16 12:25:00,249.55,249.85,249.49,249.82,9714.0,241.9131,242.204,241.855,242.1749,9714.0
2021-06-16 12:30:00,249.78,250.23,249.78,250.05,6811.0,242.1361,242.5723,242.1361,242.3978,6811.0
2021-06-16 12:35:00,250.1,250.12,249.87,249.95,4909.0,242.4463,242.4657,242.2233,242.3009,4909.0
2021-06-16 12:40:00,249.87,249.88,249.61,249.78,12883.0,242.2233,242.233,241.9713,242.1361,12883.0
2021-06-16 12:45:00,249.77,249.77,249.39,249.4,15066.0,242.1264,242.1264,241.758,241.7677,15066.0
2021-06-16 12:50:00,249.45,249.49,249.27,249.3,9420.0,241.8162,241.855,241.6417,241.6708,9420.0
2021-06-16 12:55:00,249.34,249.64,249.34,249.64,3437.0,241.7096,242.0004,241.7096,242.0004,3437.0
2021-06-16 13:00:00,249.68,249.77,249.61,249.62,4110.0,242.0392,242.1264,241.9713,241.981,4110.0
2021-06-16 13:05:00,249.61,249.79,249.61,249.73,5339.0,241.9713,242.1458,241.9713,242.0876,5339.0
2021-06-16 13:10:00,249.64,249.83,249.64,249.83,3195.0,242.0004,242.1846,242.0004,242.1846,3195.0
2021-06-16 13:15:00,249.87,249.87,249.57,249.59,3620.0,242.2233,242.2233,241.9325,241.9519,3620.0
2021-06-16 13:20:00,249.62,249.82,249.62,249.73,8141.0,241.981,242.1749,241.981,242.0876,8141.0
2021-06-16 13:25:00,249.78,249.91,249.66,249.7,20992.0,242.1361,242.2621,242.0198,242.0585,20992.0
2021-06-16 13:30:00,249.7,250.05,249.63,249.85,7401.0,242.0585,242.3978,241.9907,242.204,7401.0
2021-06-16 13:35:00,249.8,250.2,249.7,249.96,7180.0,242.1555,242.5432,242.0585,242.3106,7180.0
2021-06-16 13:40:00,249.77,249.99,249.63,249.95,6426.0,242.1264,242.3397,241.9907,242.3009,6426.0
2021-06-16 13:45:00,249.8,250.12,249.68,249.69,7506.0,242.1555,242.4657,242.0392,242.0489,7506.0
2021-06-16 13:50:00,249.71,249.85,249.52,249.82,11284.0,242.0682,242.204,241.8841,242.1749,11284.0
2021-06-16 13:55:00,249.82,249.92,249.64,249.74,10779.0,242.1749,242.2718,242.0004,242.0973,10779.0
2021-06-16 14:00:00,249.58,249.88,248.55,249.42,11414.0,241.9422,242.233,240.9437,241.7871,11414.0
2021-06-16 14:05:00,249.49,250.25,249.49,250.08,9255.0,241.855,242.5917,241.855,242.4269,9255.0
2021-06-16 14:10:00,250.07,250.14,249.46,249.54,5623.0,242.4172,242.4851,241.8259,241.9034,5623.0
2021-06-16 14:15:00,249.41,249.44,248.8,248.83,9408.0,241.7774,241.8065,241.1861,241.2152,9408.0
2021-06-16 14:20:00,248.65,249.08,248.23,248.38,10654.0,241.0407,241.4575,240.6335,240.7789,10654.0
2021-06-16 14:25:00,248.4,248.76,248.4,248.48,4653.0,240.7983,241.1473,240.7983,240.8759,4653.0
2021-06-16 14:30:00,248.47,248.47,247.95,248.0,9580.0,240.8662,240.8662,240.3621,240.4106,9580.0
2021-06-16 14:35:00,247.94,248.06,247.66,247.76,7630.0,240.3524,240.4687,240.081,240.1779,7630.0
2021-06-16 14:40:00,247.74,247.74,247.37,247.39,11615.0,240.1585,240.1585,239.7998,239.8192,11615.0
2021-06-16 14:45:00,247.5,247.79,247.42,247.45,16776.0,239.9259,240.207,239.8483,239.8774,16776.0
2021-06-16 14:50:00,247.41,247.98,247.17,247.98,23842.0,239.8386,240.3912,239.606,240.3912,23842.0
2021-06-16 14:55:00,248.05,248.23,247.67,248.18,13655.0,240.459,240.6335,240.0907,240.5851,13655.0
2021-06-16 15:00:00,248.07,248.28,248.01,248.27,9793.0,240.4784,240.682,240.4203,240.6723,9793.0
2021-06-16 15:05:00,248.3,248.53,248.17,248.24,16184.0,240.7014,240.9244,240.5754,240.6432,16184.0
2021-06-16 15:10:00,248.38,248.39,248.08,248.28,28374.0,240.7789,240.7886,240.4881,240.682,28374.0
2021-06-16 15:15:00,248.38,248.85,248.37,248.75,23983.0,240.7789,241.2346,240.7692,241.1376,23983.0
2021-06-16 15:20:00,248.74,249.1,248.51,249.07,15235.0,241.1279,241.4769,240.905,241.4478,15235.0
2021-06-16 15:25:00,249.14,249.15,248.12,248.12,31486.0,241.5157,241.5254,240.5269,240.5269,31486.0
2021-06-16 15:30:00,248.23,248.52,247.86,248.24,57440.0,240.6335,240.9147,240.2749,240.6432,57440.0
2021-06-16 15:35:00,248.07,248.66,247.64,248.66,70973.0,240.4784,241.0504,240.0616,241.0504,70973.0
2021-06-16 15:40:00,248.66,248.89,246.5,247.66,243250.0,241.0504,241.2733,238.9565,240.081,243250.0
2021-06-16 15:45:00,247.71,247.86,243.84,245.57,500407.0,240.1294,240.2749,236.3779,238.0549,500407.0
2021-06-16 15:50:00,245.58,246.2,242.52,244.48,636384.0,238.0646,238.6657,235.0983,236.9983,636384.0
2021-06-16 15:55:00,244.38,245.08,243.33,244.05,781443.0,236.9014,237.5799,235.8835,236.5815,781443.0
2021-06-17 09:30:00,243.18,244.25,240.95,241.03,284730.0,235.7381,236.7753,233.5763,233.6539,284730.0
2021-06-17 09:35:00,241.3,243.21,241.02,243.05,217677.0,233.9156,235.7672,233.6442,235.6121,217677.0
2021-06-17 09:40:00,242.93,243.69,240.89,240.92,133871.0,235.4957,236.2325,233.5182,233.5472,133871.0
2021-06-17 09:45:00,241.04,241.5,239.77,241.23,127073.0,233.6636,234.1095,232.4324,233.8477,127073.0
2021-06-17 09:50:00,241.04,241.07,239.95,240.41,101188.0,233.6636,233.6926,232.6069,233.0528,101188.0
2021-06-17 09:55:00,240.41,240.42,239.74,239.84,151612.0,233.0528,233.0625,232.4033,232.5003,151612.0
2021-06-17 10:00:00,239.87,240.09,236.81,237.29,258012.0,232.5294,232.7426,229.563,230.0283,258012.0
2021-06-17 10:05:00,237.5,237.5,235.72,236.24,271831.0,230.2319,230.2319,228.5064,229.0105,271831.0
2021-06-17 10:10:00,236.35,237.02,236.24,236.75,113818.0,229.1171,229.7666,229.0105,229.5048,113818.0
2021-06-17 10:15:00,236.8,238.26,236.76,238.01,152695.0,229.5533,230.9686,229.5145,230.7263,152695.0
2021-06-17 10:20:00,238.09,239.0,238.01,238.31,115052.0,230.8038,231.686,230.7263,231.0171,115052.0
2021-06-17 10:25:00,238.27,239.21,237.92,238.95,52831.0,230.9783,231.8896,230.639,231.6375,52831.0
2021-06-17 10:30:00,238.93,239.07,238.48,239.03,32332.0,231.6181,231.7539,231.1819,231.7151,32332.0
2021-06-17 10:35:00,239.03,239.62,238.81,239.05,51780.0,231.7151,232.287,231.5018,231.7345,51780.0
2021-06-17 10:40:00,239.1,239.22,238.37,238.38,46854.0,231.7829,231.8993,231.0753,231.085,46854.0
2021-06-17 10:45:00,238.36,238.49,238.0,238.01,97491.0,231.0656,231.1916,230.7166,230.7263,97491.0
2021-06-17 10:50:00,238.03,238.29,237.58,238.05,94281.0,230.7457,230.9977,230.3094,230.7651,94281.0
2021-06-17 10:55:00,238.13,238.49,237.43,237.43,55949.0,230.8426,231.1916,230.164,230.164,55949.0
2021-06-17 11:00:00,237.58,237.65,237.0,237.65,66764.0,230.3094,230.3773,229.7472,230.3773,66764.0
2021-06-17 11:05:00,237.57,238.22,237.35,238.03,53726.0,230.2998,230.9299,230.0865,230.7457,53726.0
2021-06-17 11:10:00,237.93,238.92,237.79,238.87,68592.0,230.6487,231.6084,230.513,231.56,68592.0
2021-06-17 11:15:00,238.88,238.9,238.11,238.16,58699.0,231.5697,231.5891,230.8232,230.8717,58699.0
2021-06-17 11:20:00,238.14,238.37,237.89,238.29,25298.0,230.8523,231.0753,230.61,230.9977,25298.0
2021-06-17 11:25:00,238.31,238.75,237.73,238.36,25599.0,231.0171,231.4436,230.4549,231.0656,25599.0
2021-06-17 11:30:00,238.43,238.43,237.73,237.73,23449.0,231.1334,231.1334,230.4549,230.4549,23449.0
2021-06-17 11:35:00,237.73,238.3,237.69,237.69,38779.0,230.4549,231.0074,230.4161,230.4161,38779.0
2021-06-17 11:40:00,237.79,237.94,237.35,237.72,43835.0,230.513,230.6584,230.0865,230.4452,43835.0
2021-06-17 11:45:00,237.76,238.18,237.64,237.9,24082.0,230.4839,230.8911,230.3676,230.6197,24082.0
2021-06-17 11:50:00,237.91,238.0,237.3,237.3,22875.0,230.6293,230.7166,230.038,230.038,22875.0
2021-06-17 11:55:00,237.33,237.6,237.23,237.3,53300.0,230.0671,230.3288,229.9702,230.038,53300.0
2021-06-17 12:00:00,237.38,237.49,237.05,237.22,25180.0,230.1156,230.2222,229.7957,229.9605,25180.0
2021-06-17 12:05:00,237.22,237.61,237.06,237.5,24191.0,229.9605,230.3385,229.8054,230.2319,24191.0
2021-06-17 12:10:00,237.5,237.88,237.45,237.74,17358.0,230.2319,230.6003,230.1834,230.4646,17358.0
2021-06-17 12:15:00,237.7,237.74,236.54,236.54,16414.0,230.4258,230.4646,229.3013,229.3013,16414.0
2021-06-17 12:20:00,236.54,236.59,236.3,236.42,15833.0,229.3013,229.3497,229.0686,229.1849,15833.0
2021-06-17 12:25:00,236.47,236.68,236.37,236.47,39055.0,229.2334,229.437,229.1365,229.2334,39055.0
2021-06-17 12:30:00,236.43,236.47,235.82,236.2,47685.0,229.1946,229.2334,228.6033,228.9717,47685.0
2021-06-17 12:35:00,236.28,236.94,236.17,236.54,50121.0,229.0492,229.689,228.9426,229.3013,50121.0
2021-06-17 12:40:00,236.6,237.02,236.29,236.94,44328.0,229.3594,229.7666,229.0589,229.689,44328.0
2021-06-17 12:45:00,237.04,237.06,236.32,236.37,16312.0,229.786,229.8054,229.088,229.1365,16312.0
2021-06-17 12:50:00,236.38,236.66,236.25,236.46,26705.0,229.1462,229.4176,229.0202,229.2237,26705.0
2021-06-17 12:55:00,236.43,237.14,236.16,237.14,54238.0,229.1946,229.8829,228.9329,229.8829,54238.0
2021-06-17 13:00:00,237.2,237.9,237.06,237.42,56397.0,229.9411,230.6197,229.8054,230.1543,56397.0
2021-06-17 13:05:00,237.43,237.46,236.81,236.96,26130.0,230.164,230.1931,229.563,229.7084,26130.0
2021-06-17 13:10:00,237.06,237.14,236.45,236.45,28868.0,229.8054,229.8829,229.214,229.214,28868.0
2021-06-17 13:15:00,236.39,236.99,236.34,236.75,39625.0,229.1559,229.7375,229.1074,229.5048,39625.0
2021-06-17 13:20:00,236.75,236.91,236.23,236.23,20952.0,229.5048,229.66,229.0008,229.0008,20952.0
2021-06-17 13:25:00,236.31,236.71,236.21,236.51,27364.0,229.0783,229.4661,228.9814,229.2722,27364.0
2021-06-17 13:30:00,236.55,236.55,235.92,236.06,28076.0,229.311,229.311,228.7002,228.836,28076.0
2021-06-17 13:35:00,236.12,236.32,235.76,235.83,26006.0,228.8941,229.088,228.5451,228.613,26006.0
2021-06-17 13:40:00,235.8,236.0,235.42,235.42,46929.0,228.5839,228.7778,228.2156,228.2156,46929.0
2021-06-17 13:45:00,235.42,236.04,235.4,235.52,56286.0,228.2156,228.8166,228.1962,228.3125,56286.0
2021-06-17 13:50:00,235.56,235.63,235.02,235.31,32498.0,228.3513,228.4191,227.8278,228.1089,32498.0
2021-06-17 13:55:00,235.27,235.81,235.14,235.75,52734.0,228.0701,228.5936,227.9441,228.5355,52734.0
2021-06-17 14:00:00,235.72,235.76,235.4,235.52,15370.0,228.5064,228.5451,228.1962,228.3125,15370.0
2021-06-17 14:05:00,235.53,235.65,235.1,235.42,20435.0,228.3222,228.4385,227.9053,228.2156,20435.0
2021-06-17 14:10:00,235.4,235.59,235.36,235.37,15524.0,228.1962,228.3803,228.1574,228.1671,15524.0
2021-06-17 14:15:00,235.44,235.59,235.07,235.21,34677.0,228.2349,228.3803,227.8763,228.012,34677.0
2021-06-17 14:20:00,235.19,235.28,234.96,235.22,45281.0,227.9926,228.0798,227.7696,228.0217,45281.0
2021-06-17 14:25:00,235.17,235.25,234.64,234.78,34136.0,227.9732,228.0508,227.4594,227.5951,34136.0
2021-06-17 14:30:00,234.8,234.83,234.21,234.25,34701.0,227.6145,227.6436,227.0426,227.0814,34701.0
2021-06-17 14:35:00,234.21,234.4,234.01,234.03,22359.0,227.0426,227.2268,226.8487,226.8681,22359.0
2021-06-17 14:40:00,234.02,234.25,233.88,234.09,28276.0,226.8584,227.0814,226.7227,226.9263,28276.0
2021-06-17 14:45:00,234.12,234.26,233.57,233.6,37157.0,226.9553,227.091,226.4222,226.4512,37157.0
2021-06-17 14:50:00,233.63,233.65,233.28,233.5,31044.0,226.4803,226.4997,226.141,226.3543,31044.0
2021-06-17 14:55:00,233.52,233.69,233.27,233.48,66033.0,226.3737,226.5385,226.1313,226.3349,66033.0
2021-06-17 15:00:00,233.46,233.52,232.87,233.02,112072.0,226.3155,226.3737,225.7436,225.889,112072.0
2021-06-17 15:05:00,233.01,233.11,232.77,233.1,42871.0,225.8793,225.9762,225.6466,225.9665,42871.0
2021-06-17 15:10:00,233.05,233.36,232.85,233.28,70725.0,225.9181,226.2186,225.7242,226.141,70725.0
2021-06-17 15:15:00,233.27,233.3,232.61,232.98,41242.0,226.1313,226.1604,225.4915,225.8502,41242.0
2021-06-17 15:20:00,233.05,233.12,232.76,233.08,40827.0,225.9181,225.9859,225.637,225.9472,40827.0
2021-06-17 15:25:00,233.14,233.69,232.96,233.69,34390.0,226.0053,226.5385,225.8308,226.5385,34390.0
2021-06-17 15:30:00,233.65,234.16,233.65,234.08,44861.0,226.4997,226.9941,226.4997,226.9166,44861.0
2021-06-17 15:35:00,234.04,234.61,234.04,234.29,43314.0,226.8778,227.4303,226.8778,227.1201,43314.0
2021-06-17 15:40:00,234.35,234.36,233.68,233.89,45525.0,227.1783,227.188,226.5288,226.7324,45525.0
2021-06-17 15:45:00,233.89,234.29,233.73,234.29,48128.0,226.7324,227.1201,226.5773,227.1201,48128.0
2021-06-17 15:50:00,234.33,234.48,233.13,233.13,147354.0,227.1589,227.3043,225.9956,225.9956,147354.0
2021-06-17 15:55:00,233.13,233.59,232.83,232.84,227874.0,225.9956,226.4416,225.7048,225.7145,227874.0
2021-06-18 09:30:00,231.65,233.4,230.59,232.48,295126.0,224.5609,226.2574,223.5334,225.3655,295126.0
2021-06-18 09:35:00,232.42,233.8,231.91,232.34,42150.0,225.3074,226.6451,224.813,225.2298,42150.0
2021-06-18 09:40:00,232.67,233.63,232.0,233.54,21114.0,225.5497,226.4803,224.9002,226.3931,21114.0
2021-06-18 09:45:00,233.67,233.96,233.02,233.72,66144.0,226.5191,226.8002,225.889,226.5676,66144.0
2021-06-18 09:50:00,233.68,233.7,232.92,232.93,26614.0,226.5288,226.5482,225.7921,225.8018,26614.0
2021-06-18 09:55:00,232.84,233.81,232.55,233.81,27485.0,225.7145,226.6548,225.4334,226.6548,27485.0
2021-06-18 10:00:00,233.99,234.0,232.42,232.42,38322.0,226.8293,226.839,225.3074,225.3074,38322.0
2021-06-18 10:05:00,232.58,233.64,232.35,233.56,17896.0,225.4625,226.49,225.2395,226.4125,17896.0
2021-06-18 10:10:00,233.5,233.74,233.34,233.59,16856.0,226.3543,226.587,226.1992,226.4416,16856.0
2021-06-18 10:15:00,233.55,233.62,232.53,232.54,17849.0,226.4028,226.4706,225.414,225.4237,17849.0
2021-06-18 10:20:00,232.59,233.04,232.16,232.29,13229.0,225.4722,225.9084,225.0553,225.1813,13229.0
2021-06-18 10:25:00,232.37,232.62,232.17,232.24,22603.0,225.2589,225.5012,225.065,225.1329,22603.0
2021-06-18 10:30:00,232.23,232.25,231.45,231.74,17912.0,225.1232,225.1426,224.367,224.6482,17912.0
2021-06-18 10:35:00,231.83,232.41,231.82,232.28,13175.0,224.7354,225.2977,224.7257,225.1716,13175.0
2021-06-18 10:40:00,232.18,232.4,231.9,231.93,17055.0,225.0747,225.288,224.8033,224.8324,17055.0
2021-06-18 10:45:00,231.88,232.15,231.75,232.09,11729.0,224.7839,225.0456,224.6579,224.9875,11729.0
2021-06-18 10:50:00,232.04,232.04,231.37,231.4,13729.0,224.939,224.939,224.2895,224.3186,13729.0
2021-06-18 10:55:00,231.34,232.0,231.19,231.64,18850.0,224.2604,224.9002,224.115,224.5512,18850.0
2021-06-18 11:00:00,231.66,231.91,231.57,231.76,57728.0,224.5706,224.813,224.4834,224.6676,57728.0
2021-06-18 11:05:00,231.77,232.19,231.74,232.13,11565.0,224.6772,225.0844,224.6482,225.0262,11565.0
2021-06-18 11:10:00,232.11,232.21,231.82,231.83,21434.0,225.0068,225.1038,224.7257,224.7354,21434.0
2021-06-18 11:15:00,231.76,231.84,231.56,231.68,28645.0,224.6676,224.7451,224.4737,224.59,28645.0
2021-06-18 11:20:00,231.74,231.85,231.5,231.7,19148.0,224.6482,224.7548,224.4155,224.6094,19148.0
2021-06-18 11:25:00,231.69,231.69,231.26,231.53,15871.0,224.5997,224.5997,224.1829,224.4446,15871.0
2021-06-18 11:30:00,231.53,231.61,231.38,231.46,12581.0,224.4446,224.5221,224.2992,224.3767,12581.0
2021-06-18 11:35:00,231.48,231.6,231.41,231.5,13281.0,224.3961,224.5125,224.3283,224.4155,13281.0
2021-06-18 11:40:00,231.47,231.51,231.01,231.11,8840.0,224.3864,224.4252,223.9405,224.0374,8840.0
2021-06-18 11:45:00,231.04,231.06,230.5,230.5,55566.0,223.9696,223.989,223.4461,223.4461,55566.0
2021-06-18 11:50:00,230.53,230.62,230.15,230.24,16273.0,223.4752,223.5624,223.1068,223.1941,16273.0
2021-06-18 11:55:00,230.15,230.23,229.85,230.15,29171.0,223.1068,223.1844,222.816,223.1068,29171.0
2021-06-18 12:00:00,230.18,230.43,229.61,230.43,36382.0,223.1359,223.3783,222.5834,223.3783,36382.0
2021-06-18 12:05:00,230.37,230.8,230.37,230.72,15360.0,223.3201,223.7369,223.3201,223.6594,15360.0
2021-06-18 12:10:00,230.72,231.18,230.71,230.97,20692.0,223.6594,224.1053,223.6497,223.9017,20692.0
2021-06-18 12:15:00,230.95,230.96,230.77,230.83,7943.0,223.8823,223.892,223.7079,223.766,7943.0
2021-06-18 12:20:00,230.83,231.05,230.77,230.99,18436.0,223.766,223.9793,223.7079,223.9211,18436.0
2021-06-18 12:25:00,230.98,231.01,230.77,230.87,8831.0,223.9114,223.9405,223.7079,223.8048,8831.0
2021-06-18 12:30:00,230.87,230.9,230.57,230.65,9534.0,223.8048,223.8339,223.514,223.5915,9534.0
2021-06-18 12:35:00,230.67,230.7,230.2,230.37,16060.0,223.6109,223.64,223.1553,223.3201,16060.0
2021-06-18 12:40:00,230.37,230.37,229.97,230.0,9629.0,223.3201,223.3201,222.9323,222.9614,9629.0
2021-06-18 12:45:00,229.95,230.09,229.84,229.97,11727.0,222.9129,223.0487,222.8063,222.9323,11727.0
2021-06-18 12:50:00,229.98,230.12,229.94,229.98,9030.0,222.942,223.0777,222.9033,222.942,9030.0
2021-06-18 12:55:00,229.93,230.18,229.82,230.15,10958.0,222.8936,223.1359,222.7869,223.1068,10958.0
2021-06-18 13:00:00,230.2,230.2,229.72,229.84,12428.0,223.1553,223.1553,222.69,222.8063,12428.0
2021-06-18 13:05:00,229.89,230.21,229.88,230.16,16988.0,222.8548,223.165,222.8451,223.1165,16988.0
2021-06-18 13:10:00,230.13,230.17,229.93,230.01,14774.0,223.0874,223.1262,222.8936,222.9711,14774.0
2021-06-18 13:15:00,230.01,230.15,229.87,229.97,9109.0,222.9711,223.1068,222.8354,222.9323,9109.0
2021-06-18 13:20:00,229.97,230.3,229.9,230.14,37092.0,222.9323,223.2522,222.8645,223.0971,37092.0
2021-06-18 13:25:00,230.2,230.38,230.07,230.08,27963.0,223.1553,223.3298,223.0293,223.039,27963.0
2021-06-18 13:30:00,230.12,230.32,230.1,230.11,14574.0,223.0777,223.2716,223.0584,223.068,14574.0
2021-06-18 13:35:00,230.11,230.23,229.88,229.95,11672.0,223.068,223.1844,222.8451,222.9129,11672.0
2021-06-18 13:40:00,229.96,230.01,229.41,229.42,10803.0,222.9226,222.9711,222.3895,222.3992,10803.0
2021-06-18 13:45:00,229.46,229.57,229.25,229.33,30391.0,222.4379,222.5446,222.2344,222.3119,30391.0
2021-06-18 13:50:00,229.3,229.98,229.22,229.79,31244.0,222.2828,222.942,222.2053,222.7578,31244.0
2021-06-18 13:55:00,229.82,230.72,229.82,230.52,39605.0,222.7869,223.6594,222.7869,223.4655,39605.0
2021-06-18 14:00:00,230.45,230.68,230.34,230.42,25987.0,223.3976,223.6206,223.291,223.3686,25987.0
2021-06-18 14:05:00,230.43,230.5,230.08,230.17,17669.0,223.3783,223.4461,223.039,223.1262,17669.0
2021-06-18 14:10:00,230.17,230.22,229.95,230.14,18326.0,223.1262,223.1747,222.9129,223.0971,18326.0
2021-06-18 14:15:00,230.21,230.21,229.92,229.93,10852.0,223.165,223.165,222.8839,222.8936,10852.0
2021-06-18 14:20:00,229.97,230.46,229.91,230.3,49094.0,222.9323,223.4073,222.8742,223.2522,49094.0
2021-06-18 14:25:00,230.26,230.33,229.96,229.96,13556.0,223.2135,223.2813,222.9226,222.9226,13556.0
2021-06-18 14:30:00,230.03,230.24,229.96,230.11,14035.0,222.9905,223.1941,222.9226,223.068,14035.0
2021-06-18 14:35:00,230.11,230.12,229.82,229.82,15992.0,223.068,223.0777,222.7869,222.7869,15992.0
2021-06-18 14:40:00,229.84,229.87,229.27,229.37,18227.0,222.8063,222.8354,222.2538,222.3507,18227.0
2021-06-18 14:45:00,229.41,229.52,229.3,229.4,14143.0,222.3895,222.4961,222.2828,222.3798,14143.0
2021-06-18 14:50:00,229.45,229.7,229.45,229.52,11526.0,222.4282,222.6706,222.4282,222.4961,11526.0
2021-06-18 14:55:00,229.47,229.57,229.21,229.5,18806.0,222.4476,222.5446,222.1956,222.4767,18806.0
2021-06-18 15:00:00,229.55,229.77,229.47,229.59,33013.0,222.5252,222.7385,222.4476,222.564,33013.0
2021-06-18 15:05:00,229.59,229.91,229.57,229.85,17085.0,222.564,222.8742,222.5446,222.816,17085.0
2021-06-18 15:10:00,229.83,230.02,229.65,229.95,21374.0,222.7966,222.9808,222.6221,222.9129,21374.0
2021-06-18 15:15:00,229.93,230.25,229.92,230.17,29923.0,222.8936,223.2038,222.8839,223.1262,29923.0
2021-06-18 15:20:00,230.17,230.59,230.14,230.55,17305.0,223.1262,223.5334,223.0971,223.4946,17305.0
2021-06-18 15:25:00,230.55,230.62,230.33,230.5,31473.0,223.4946,223.5624,223.2813,223.4461,31473.0
2021-06-18 15:30:00,230.54,231.24,230.51,231.1,43777.0,223.4849,224.1635,223.4558,224.0278,43777.0
2021-06-18 15:35:00,231.04,231.08,230.67,231.0,62658.0,223.9696,224.0084,223.6109,223.9308,62658.0
2021-06-18 15:40:00,231.09,231.62,231.02,231.48,42899.0,224.0181,224.5318,223.9502,224.3961,42899.0
2021-06-18 15:45:00,231.56,231.72,231.21,231.4,50605.0,224.4737,224.6288,224.1344,224.3186,50605.0
2021-06-18 15:50:00,231.42,231.58,230.96,231.05,120470.0,224.338,224.4931,223.892,223.9793,120470.0
2021-06-18 15:55:00,230.99,231.08,230.08,230.08,134504.0,223.9211,224.0084,223.039,223.039,134504.0
2021-06-21 09:30:00,231.54,232.16,230.47,230.64,15250.0,224.4543,225.0553,223.417,223.5818,15250.0
2021-06-21 09:35:00,230.72,231.44,230.67,230.76,10682.0,223.6594,224.3573,223.6109,223.6982,10682.0
2021-06-21 09:40:00,230.99,230.99,230.52,230.72,6360.0,223.9211,223.9211,223.4655,223.6594,6360.0
2021-06-21 09:45:00,230.79,231.14,230.46,230.96,6961.0,223.7272,224.0665,223.4073,223.892,6961.0
2021-06-21 09:50:00,231.06,231.81,231.0,231.75,51348.0,223.989,224.716,223.9308,224.6579,51348.0
2021-06-21 09:55:00,231.79,232.02,231.5,231.69,10153.0,224.6966,224.9196,224.4155,224.5997,10153.0
2021-06-21 10:00:00,231.68,231.88,231.53,231.82,10155.0,224.59,224.7839,224.4446,224.7257,10155.0
2021-06-21 10:05:00,231.83,231.83,231.0,231.1,9821.0,224.7354,224.7354,223.9308,224.0278,9821.0
2021-06-21 10:10:00,231.12,231.23,230.83,230.83,17024.0,224.0471,224.1538,223.766,223.766,17024.0
2021-06-21 10:15:00,230.86,231.23,230.79,231.23,7873.0,223.7951,224.1538,223.7272,224.1538,7873.0
2021-06-21 10:20:00,231.12,231.77,231.11,231.58,8277.0,224.0471,224.6772,224.0374,224.4931,8277.0
2021-06-21 10:25:00,231.57,231.97,231.56,231.94,6949.0,224.4834,224.8711,224.4737,224.842,6949.0
2021-06-21 10:30:00,231.85,232.27,231.79,232.2,16712.0,224.7548,225.1619,224.6966,225.0941,16712.0
2021-06-21 10:35:00,232.2,232.48,232.19,232.42,20766.0,225.0941,225.3655,225.0844,225.3074,20766.0
2021-06-21 10:40:00,232.37,232.38,231.85,231.95,15469.0,225.2589,225.2686,224.7548,224.8517,15469.0
2021-06-21 10:45:00,231.95,232.04,231.89,231.96,3012.0,224.8517,224.939,224.7936,224.8614,3012.0
2021-06-21 10:50:00,231.96,232.43,231.93,232.24,11957.0,224.8614,225.3171,224.8324,225.1329,11957.0
2021-06-21 10:55:00,232.29,232.36,232.07,232.35,11413.0,225.1813,225.2492,224.9681,225.2395,11413.0
2021-06-21 11:00:00,232.36,232.56,232.34,232.45,7570.0,225.2492,225.4431,225.2298,225.3364,7570.0
2021-06-21 11:05:00,232.43,232.69,232.15,232.36,7800.0,225.3171,225.5691,225.0456,225.2492,7800.0
2021-06-21 11:10:00,232.32,232.61,232.27,232.5,7084.0,225.2104,225.4915,225.1619,225.3849,7084.0
2021-06-21 11:15:00,232.57,233.1,232.57,232.96,3771.0,225.4528,225.9665,225.4528,225.8308,3771.0
2021-06-21 11:20:00,233.0,233.3,233.0,233.0,5447.0,225.8696,226.1604,225.8696,225.8696,5447.0
2021-06-21 11:25:00,233.02,233.48,232.96,233.36,18591.0,225.889,226.3349,225.8308,226.2186,18591.0
2021-06-21 11:30:00,233.4,233.53,233.24,233.29,6361.0,226.2574,226.3834,226.1023,226.1507,6361.0
2021-06-21 11:35:00,233.26,233.48,233.25,233.33,5442.0,226.1217,226.3349,226.112,226.1895,5442.0
2021-06-21 11:40:00,233.37,233.38,233.23,233.28,4336.0,226.2283,226.238,226.0926,226.141,4336.0
2021-06-21 11:45:00,233.26,233.43,233.25,233.28,5693.0,226.1217,226.2864,226.112,226.141,5693.0
2021-06-21 11:50:00,233.27,233.59,233.24,233.51,5039.0,226.1313,226.4416,226.1023,226.364,5039.0
2021-06-21 11:55:00,233.52,233.52,233.24,233.25,5379.0,226.3737,226.3737,226.1023,226.112,5379.0
2021-06-21 12:00:00,233.23,233.61,233.18,233.46,10556.0,226.0926,226.4609,226.0441,226.3155,10556.0
2021-06-21 12:05:00,233.45,233.74,233.39,233.56,15094.0,226.3058,226.587,226.2477,226.4125,15094.0
2021-06-21 12:10:00,233.55,233.63,233.46,233.54,9415.0,226.4028,226.4803,226.3155,226.3931,9415.0
2021-06-21 12:15:00,233.53,233.7,233.49,233.7,8796.0,226.3834,226.5482,226.3446,226.5482,8796.0
2021-06-21 12:20:00,233.66,233.76,233.56,233.76,9820.0,226.5094,226.6064,226.4125,226.6064,9820.0
2021-06-21 12:25:00,233.68,233.68,233.57,233.6,9000.0,226.5288,226.5288,226.4222,226.4512,9000.0
2021-06-21 12:30:00,233.59,233.75,233.59,233.72,15367.0,226.4416,226.5967,226.4416,226.5676,15367.0
2021-06-21 12:35:00,233.72,233.91,233.67,233.79,8704.0,226.5676,226.7518,226.5191,226.6354,8704.0
2021-06-21 12:40:00,233.81,233.96,233.65,233.75,9453.0,226.6548,226.8002,226.4997,226.5967,9453.0
2021-06-21 12:45:00,233.75,233.83,233.55,233.57,7764.0,226.5967,226.6742,226.4028,226.4222,7764.0
2021-06-21 12:50:00,233.57,233.7,233.54,233.69,15614.0,226.4222,226.5482,226.3931,226.5385,15614.0
2021-06-21 12:55:00,233.65,233.95,233.53,233.89,15779.0,226.4997,226.7905,226.3834,226.7324,15779.0
2021-06-21 13:00:00,233.93,234.2,233.83,234.14,19737.0,226.7711,227.0329,226.6742,226.9747,19737.0
2021-06-21 13:05:00,234.14,234.32,234.04,234.17,8065.0,226.9747,227.1492,226.8778,227.0038,8065.0
2021-06-21 13:10:00,234.11,234.14,233.86,233.97,21821.0,226.9456,226.9747,226.7033,226.8099,21821.0
2021-06-21 13:15:00,233.9,233.99,233.62,233.96,19846.0,226.7421,226.8293,226.4706,226.8002,19846.0
2021-06-21 13:20:00,233.96,233.96,233.74,233.83,6249.0,226.8002,226.8002,226.587,226.6742,6249.0
2021-06-21 13:25:00,233.86,234.0,233.82,233.89,7764.0,226.7033,226.839,226.6645,226.7324,7764.0
2021-06-21 13:30:00,233.86,234.01,233.86,233.97,14596.0,226.7033,226.8487,226.7033,226.8099,14596.0
2021-06-21 13:35:00,233.98,233.98,233.69,233.92,13486.0,226.8196,226.8196,226.5385,226.7615,13486.0
2021-06-21 13:40:00,233.88,233.97,233.72,233.81,28223.0,226.7227,226.8099,226.5676,226.6548,28223.0
2021-06-21 13:45:00,233.75,233.85,233.66,233.8,10524.0,226.5967,226.6936,226.5094,226.6451,10524.0
2021-06-21 13:50:00,233.8,233.81,233.63,233.78,13027.0,226.6451,226.6548,226.4803,226.6257,13027.0
2021-06-21 13:55:00,233.71,233.84,233.34,233.34,31770.0,226.5579,226.6839,226.1992,226.1992,31770.0
2021-06-21 14:00:00,233.34,233.83,233.11,233.83,10658.0,226.1992,226.6742,225.9762,226.6742,10658.0
2021-06-21 14:05:00,233.88,233.91,233.77,233.91,13468.0,226.7227,226.7518,226.616,226.7518,13468.0
2021-06-21 14:10:00,233.91,233.91,233.47,233.67,17821.0,226.7518,226.7518,226.3252,226.5191,17821.0
2021-06-21 14:15:00,233.71,233.78,233.64,233.64,5688.0,226.5579,226.6257,226.49,226.49,5688.0
2021-06-21 14:20:00,233.61,233.7,233.5,233.64,5147.0,226.4609,226.5482,226.3543,226.49,5147.0
2021-06-21 14:25:00,233.74,233.76,233.47,233.56,7145.0,226.587,226.6064,226.3252,226.4125,7145.0
2021-06-21 14:30:00,233.58,233.65,233.37,233.62,11994.0,226.4319,226.4997,226.2283,226.4706,11994.0
2021-06-21 14:35:00,233.61,233.81,233.58,233.76,12008.0,226.4609,226.6548,226.4319,226.6064,12008.0
2021-06-21 14:40:00,233.77,233.81,233.51,233.53,6744.0,226.616,226.6548,226.364,226.3834,6744.0
2021-06-21 14:45:00,233.49,233.76,233.49,233.76,7428.0,226.3446,226.6064,226.3446,226.6064,7428.0
2021-06-21 14:50:00,233.73,233.81,233.55,233.58,8640.0,226.5773,226.6548,226.4028,226.4319,8640.0
2021-06-21 14:55:00,233.58,233.7,233.4,233.63,10241.0,226.4319,226.5482,226.2574,226.4803,10241.0
2021-06-21 15:00:00,233.53,233.58,233.41,233.53,5266.0,226.3834,226.4319,226.2671,226.3834,5266.0
2021-06-21 15:05:00,233.53,233.72,233.5,233.66,9028.0,226.3834,226.5676,226.3543,226.5094,9028.0
2021-06-21 15:10:00,233.67,233.67,233.39,233.44,6215.0,226.5191,226.5191,226.2477,226.2961,6215.0
2021-06-21 15:15:00,233.41,233.59,233.37,233.5,9683.0,226.2671,226.4416,226.2283,226.3543,9683.0
2021-06-21 15:20:00,233.5,233.69,233.45,233.69,10331.0,226.3543,226.5385,226.3058,226.5385,10331.0
2021-06-21 15:25:00,233.72,233.98,233.64,233.98,4590.0,226.5676,226.8196,226.49,226.8196,4590.0
2021-06-21 15:30:00,233.96,234.2,233.86,234.14,22404.0,226.8002,227.0329,226.7033,226.9747,22404.0
2021-06-21 15:35:00,234.14,234.27,234.04,234.21,14747.0,226.9747,227.1007,226.8778,227.0426,14747.0
2021-06-21 15:40:00,234.21,234.23,233.91,233.94,14147.0,227.0426,227.062,226.7518,226.7808,14147.0
2021-06-21 15:45:00,233.96,234.15,233.85,234.09,23763.0,226.8002,226.9844,226.6936,226.9263,23763.0
2021-06-21 15:50:00,234.14,234.37,233.94,234.29,46837.0,226.9747,227.1977,226.7808,227.1201,46837.0
2021-06-21 15:55:00,234.26,234.48,233.94,233.98,104607.0,227.091,227.3043,226.7808,226.8196,104607.0
2021-06-22 09:30:00,232.96,233.41,232.38,232.61,27035.0,225.8308,226.2671,225.2686,225.4915,27035.0
2021-06-22 09:35:00,232.58,233.02,232.22,232.93,13565.0,225.4625,225.889,225.1135,225.8018,13565.0
2021-06-22 09:40:00,233.08,234.21,233.08,234.12,12168.0,225.9472,227.0426,225.9472,226.9553,12168.0
2021-06-22 09:45:00,234.22,234.3,233.91,234.11,6583.0,227.0523,227.1298,226.7518,226.9456,6583.0
2021-06-22 09:50:00,234.24,234.29,233.43,233.78,8987.0,227.0717,227.1201,226.2864,226.6257,8987.0
2021-06-22 09:55:00,233.7,233.99,233.63,233.77,5144.0,226.5482,226.8293,226.4803,226.616,5144.0
2021-06-22 10:00:00,233.72,234.14,233.72,233.93,5713.0,226.5676,226.9747,226.5676,226.7711,5713.0
2021-06-22 10:05:00,233.99,234.44,233.81,234.4,6845.0,226.8293,227.2655,226.6548,227.2268,6845.0
2021-06-22 10:10:00,234.38,234.45,234.13,234.31,6215.0,227.2074,227.2752,226.965,227.1395,6215.0
2021-06-22 10:15:00,234.35,234.35,234.06,234.11,6358.0,227.1783,227.1783,226.8972,226.9456,6358.0
2021-06-22 10:20:00,234.04,234.1,233.88,234.02,3882.0,226.8778,226.9359,226.7227,226.8584,3882.0
2021-06-22 10:25:00,234.1,234.1,233.81,233.95,6943.0,226.9359,226.9359,226.6548,226.7905,6943.0
2021-06-22 10:30:00,233.92,234.4,233.91,234.35,11156.0,226.7615,227.2268,226.7518,227.1783,11156.0
2021-06-22 10:35:00,234.32,234.88,234.23,234.66,12077.0,227.1492,227.6921,227.062,227.4788,12077.0
2021-06-22 10:40:00,234.73,235.02,234.72,235.0,8541.0,227.5467,227.8278,227.537,227.8084,8541.0
2021-06-22 10:45:00,234.98,235.17,234.91,234.98,9060.0,227.789,227.9732,227.7212,227.789,9060.0
2021-06-22 10:50:00,235.08,235.21,234.86,234.98,7823.0,227.886,228.012,227.6727,227.789,7823.0
2021-06-22 10:55:00,235.07,235.1,234.0,234.76,16814.0,227.8763,227.9053,226.839,227.5757,16814.0
2021-06-22 11:00:00,234.77,234.78,234.34,234.54,10342.0,227.5854,227.5951,227.1686,227.3625,10342.0
2021-06-22 11:05:00,234.6,234.63,234.21,234.25,7588.0,227.4206,227.4497,227.0426,227.0814,7588.0
2021-06-22 11:10:00,234.25,234.54,234.2,234.53,7428.0,227.0814,227.3625,227.0329,227.3528,7428.0
2021-06-22 11:15:00,234.5,234.84,234.49,234.68,9302.0,227.3237,227.6533,227.314,227.4982,9302.0
2021-06-22 11:20:00,234.74,234.8,234.32,234.43,7127.0,227.5564,227.6145,227.1492,227.2558,7127.0
2021-06-22 11:25:00,234.5,234.76,234.38,234.76,9706.0,227.3237,227.5757,227.2074,227.5757,9706.0
2021-06-22 11:30:00,234.67,234.9,234.56,234.66,6121.0,227.4885,227.7115,227.3819,227.4788,6121.0
2021-06-22 11:35:00,234.65,234.94,234.62,234.94,3322.0,227.4691,227.7502,227.44,227.7502,3322.0
2021-06-22 11:40:00,235.01,235.27,234.91,234.94,7568.0,227.8181,228.0701,227.7212,227.7502,7568.0
2021-06-22 11:45:00,234.96,235.09,234.96,234.99,2347.0,227.7696,227.8956,227.7696,227.7987,2347.0
2021-06-22 11:50:00,235.0,235.03,234.39,234.8,12795.0,227.8084,227.8375,227.2171,227.6145,12795.0
2021-06-22 11:55:00,234.7,234.95,234.7,234.84,4026.0,227.5176,227.7599,227.5176,227.6533,4026.0
2021-06-22 12:00:00,234.86,235.12,234.71,234.99,6705.0,227.6727,227.9247,227.5273,227.7987,6705.0
2021-06-22 12:05:00,235.05,235.16,234.89,234.99,3320.0,227.8569,227.9635,227.7018,227.7987,3320.0
2021-06-22 12:10:00,235.07,235.31,235.03,235.31,6133.0,227.8763,228.1089,227.8375,228.1089,6133.0
2021-06-22 12:15:00,235.32,235.69,235.23,235.45,7145.0,228.1186,228.4773,228.0314,228.2446,7145.0
2021-06-22 12:20:00,235.52,235.52,235.21,235.21,5390.0,228.3125,228.3125,228.012,228.012,5390.0
2021-06-22 12:25:00,235.21,235.22,235.0,235.09,3467.0,228.012,228.0217,227.8084,227.8956,3467.0
2021-06-22 12:30:00,235.0,235.07,234.77,234.8,6203.0,227.8084,227.8763,227.5854,227.6145,6203.0
2021-06-22 12:35:00,234.76,234.76,234.15,234.26,9332.0,227.5757,227.5757,226.9844,227.091,9332.0
2021-06-22 12:40:00,234.27,234.45,234.19,234.23,5309.0,227.1007,227.2752,227.0232,227.062,5309.0
2021-06-22 12:45:00,234.31,234.31,234.07,234.19,5934.0,227.1395,227.1395,226.9069,227.0232,5934.0
2021-06-22 12:50:00,234.26,234.28,234.12,234.17,3879.0,227.091,227.1104,226.9553,227.0038,3879.0
2021-06-22 12:55:00,234.13,234.2,234.07,234.07,2017.0,226.965,227.0329,226.9069,226.9069,2017.0
2021-06-22 13:00:00,234.1,234.22,234.03,234.22,5768.0,226.9359,227.0523,226.8681,227.0523,5768.0
2021-06-22 13:05:00,234.21,234.27,234.16,234.2,3050.0,227.0426,227.1007,226.9941,227.0329,3050.0
2021-06-22 13:10:00,234.17,234.36,234.17,234.36,4156.0,227.0038,227.188,227.0038,227.188,4156.0
2021-06-22 13:15:00,234.34,234.49,234.32,234.32,2877.0,227.1686,227.314,227.1492,227.1492,2877.0
2021-06-22 13:20:00,234.3,234.38,234.24,234.34,2087.0,227.1298,227.2074,227.0717,227.1686,2087.0
2021-06-22 13:25:00,234.35,234.49,234.35,234.48,4636.0,227.1783,227.314,227.1783,227.3043,4636.0
2021-06-22 13:30:00,234.38,234.38,234.18,234.25,3525.0,227.2074,227.2074,227.0135,227.0814,3525.0
2021-06-22 13:35:00,234.24,234.3,234.13,234.17,3408.0,227.0717,227.1298,226.965,227.0038,3408.0
2021-06-22 13:40:00,234.14,234.28,234.14,234.23,3516.0,226.9747,227.1104,226.9747,227.062,3516.0
2021-06-22 13:45:00,234.22,234.44,234.21,234.44,3793.0,227.0523,227.2655,227.0426,227.2655,3793.0
2021-06-22 13:50:00,234.52,234.56,234.15,234.15,7545.0,227.3431,227.3819,226.9844,226.9844,7545.0
2021-06-22 13:55:00,234.13,234.13,233.88,233.88,5644.0,226.965,226.965,226.7227,226.7227,5644.0
2021-06-22 14:00:00,233.88,233.9,233.68,233.69,6652.0,226.7227,226.7421,226.5288,226.5385,6652.0
2021-06-22 14:05:00,233.62,233.62,233.31,233.36,8642.0,226.4706,226.4706,226.1701,226.2186,8642.0
2021-06-22 14:10:00,233.36,233.63,233.32,233.59,6333.0,226.2186,226.4803,226.1798,226.4416,6333.0
2021-06-22 14:15:00,233.56,233.56,233.37,233.37,9422.0,226.4125,226.4125,226.2283,226.2283,9422.0
2021-06-22 14:20:00,233.42,233.48,233.37,233.45,8391.0,226.2768,226.3349,226.2283,226.3058,8391.0
2021-06-22 14:25:00,233.47,233.55,233.46,233.47,7184.0,226.3252,226.4028,226.3155,226.3252,7184.0
2021-06-22 14:30:00,233.46,233.52,233.37,233.47,14385.0,226.3155,226.3737,226.2283,226.3252,14385.0
2021-06-22 14:35:00,233.46,233.57,233.37,233.51,8202.0,226.3155,226.4222,226.2283,226.364,8202.0
2021-06-22 14:40:00,233.52,233.64,233.5,233.54,10904.0,226.3737,226.49,226.3543,226.3931,10904.0
2021-06-22 14:45:00,233.57,233.73,233.55,233.69,5243.0,226.4222,226.5773,226.4028,226.5385,5243.0
2021-06-22 14:50:00,233.71,233.78,233.66,233.76,6876.0,226.5579,226.6257,226.5094,226.6064,6876.0
2021-06-22 14:55:00,233.76,233.83,233.64,233.76,7833.0,226.6064,226.6742,226.49,226.6064,7833.0
2021-06-22 15:00:00,233.79,233.86,233.72,233.79,8231.0,226.6354,226.7033,226.5676,226.6354,8231.0
2021-06-22 15:05:00,233.83,233.87,233.65,233.78,8840.0,226.6742,226.713,226.4997,226.6257,8840.0
2021-06-22 15:10:00,233.84,233.95,233.77,233.92,12684.0,226.6839,226.7905,226.616,226.7615,12684.0
2021-06-22 15:15:00,233.92,233.96,233.67,233.82,7033.0,226.7615,226.8002,226.5191,226.6645,7033.0
2021-06-22 15:20:00,233.9,234.0,233.89,233.94,9911.0,226.7421,226.839,226.7324,226.7808,9911.0
2021-06-22 15:25:00,233.95,234.0,233.85,233.94,11704.0,226.7905,226.839,226.6936,226.7808,11704.0
2021-06-22 15:30:00,233.93,233.99,233.73,233.82,13320.0,226.7711,226.8293,226.5773,226.6645,13320.0
2021-06-22 15:35:00,233.84,233.88,233.67,233.69,9890.0,226.6839,226.7227,226.5191,226.5385,9890.0
2021-06-22 15:40:00,233.72,233.83,233.54,233.58,9829.0,226.5676,226.6742,226.3931,226.4319,9829.0
2021-06-22 15:45:00,233.58,233.68,233.37,233.56,17163.0,226.4319,226.5288,226.2283,226.4125,17163.0
2021-06-22 15:50:00,233.58,234.0,233.58,233.94,34935.0,226.4319,226.839,226.4319,226.7808,34935.0
2021-06-22 15:55:00,233.94,234.0,233.45,233.56,106621.0,226.7808,226.839,226.3058,226.4125,106621.0
2021-06-23 09:30:00,233.77,234.0,233.12,233.75,29775.0,226.616,226.839,225.9859,226.5967,29775.0
2021-06-23 09:35:00,233.87,234.32,233.73,234.15,4929.0,226.713,227.1492,226.5773,226.9844,4929.0
2021-06-23 09:40:00,234.13,234.29,233.98,234.22,10011.0,226.965,227.1201,226.8196,227.0523,10011.0
2021-06-23 09:45:00,234.3,234.41,234.0,234.05,6663.0,227.1298,227.2365,226.839,226.8875,6663.0
2021-06-23 09:50:00,234.09,234.23,233.91,234.06,14115.0,226.9263,227.062,226.7518,226.8972,14115.0
2021-06-23 09:55:00,234.06,234.58,234.01,234.58,19376.0,226.8972,227.4013,226.8487,227.4013,19376.0
2021-06-23 10:00:00,234.59,235.24,234.53,235.23,12265.0,227.411,228.0411,227.3528,228.0314,12265.0
2021-06-23 10:05:00,235.18,235.24,234.66,234.81,13014.0,227.9829,228.0411,227.4788,227.6242,13014.0
2021-06-23 10:10:00,234.72,235.02,234.58,235.0,11517.0,227.537,227.8278,227.4013,227.8084,11517.0
2021-06-23 10:15:00,234.93,234.93,234.71,234.85,7049.0,227.7405,227.7405,227.5273,227.663,7049.0
2021-06-23 10:20:00,234.91,235.01,234.77,234.91,8303.0,227.7212,227.8181,227.5854,227.7212,8303.0
2021-06-23 10:25:00,234.91,235.01,234.86,234.94,8926.0,227.7212,227.8181,227.6727,227.7502,8926.0
2021-06-23 10:30:00,234.88,234.97,234.61,234.8,11734.0,227.6921,227.7793,227.4303,227.6145,11734.0
2021-06-23 10:35:00,234.81,234.89,234.67,234.78,14208.0,227.6242,227.7018,227.4885,227.5951,14208.0
2021-06-23 10:40:00,234.81,234.92,234.54,234.92,8518.0,227.6242,227.7309,227.3625,227.7309,8518.0
2021-06-23 10:45:00,234.96,235.05,234.83,234.84,9299.0,227.7696,227.8569,227.6436,227.6533,9299.0
2021-06-23 10:50:00,234.89,234.95,234.76,234.84,6934.0,227.7018,227.7599,227.5757,227.6533,6934.0
2021-06-23 10:55:00,234.83,235.01,234.83,234.86,8782.0,227.6436,227.8181,227.6436,227.6727,8782.0
2021-06-23 11:00:00,234.83,235.04,234.81,234.81,12547.0,227.6436,227.8472,227.6242,227.6242,12547.0
2021-06-23 11:05:00,234.84,234.88,234.71,234.81,8177.0,227.6533,227.6921,227.5273,227.6242,8177.0
2021-06-23 11:10:00,234.8,235.02,234.69,235.02,6276.0,227.6145,227.8278,227.5079,227.8278,6276.0
2021-06-23 11:15:00,235.01,235.06,234.57,234.7,8891.0,227.8181,227.8666,227.3916,227.5176,8891.0
2021-06-23 11:20:00,234.73,235.01,234.7,234.85,7756.0,227.5467,227.8181,227.5176,227.663,7756.0
2021-06-23 11:25:00,234.9,235.03,234.9,234.97,4520.0,227.7115,227.8375,227.7115,227.7793,4520.0
2021-06-23 11:30:00,235.01,235.01,234.76,234.87,5205.0,227.8181,227.8181,227.5757,227.6824,5205.0
2021-06-23 11:35:00,234.95,235.01,234.88,234.88,1771.0,227.7599,227.8181,227.6921,227.6921,1771.0
2021-06-23 11:40:00,234.88,235.0,234.88,234.9,2716.0,227.6921,227.8084,227.6921,227.7115,2716.0
2021-06-23 11:45:00,234.9,234.98,234.85,234.98,2844.0,227.7115,227.789,227.663,227.789,2844.0
2021-06-23 11:50:00,234.97,235.01,234.81,234.92,4904.0,227.7793,227.8181,227.6242,227.7309,4904.0
2021-06-23 11:55:00,234.98,234.98,234.89,234.93,3301.0,227.789,227.789,227.7018,227.7405,3301.0
2021-06-23 12:00:00,234.88,234.88,234.63,234.87,2994.0,227.6921,227.6921,227.4497,227.6824,2994.0
2021-06-23 12:05:00,234.83,234.86,234.68,234.71,1706.0,227.6436,227.6727,227.4982,227.5273,1706.0
2021-06-23 12:10:00,234.74,234.97,234.74,234.97,1721.0,227.5564,227.7793,227.5564,227.7793,1721.0
2021-06-23 12:15:00,234.98,234.98,234.83,234.83,3643.0,227.789,227.789,227.6436,227.6436,3643.0
2021-06-23 12:20:00,234.89,234.9,234.78,234.86,5295.0,227.7018,227.7115,227.5951,227.6727,5295.0
2021-06-23 12:25:00,234.85,234.93,234.85,234.85,2640.0,227.663,227.7405,227.663,227.663,2640.0
2021-06-23 12:30:00,234.86,234.93,234.82,234.92,6926.0,227.6727,227.7405,227.6339,227.7309,6926.0
2021-06-23 12:35:00,234.91,234.91,234.61,234.61,3918.0,227.7212,227.7212,227.4303,227.4303,3918.0
2021-06-23 12:40:00,234.65,234.69,234.41,234.69,4819.0,227.4691,227.5079,227.2365,227.5079,4819.0
2021-06-23 12:45:00,234.79,234.79,234.58,234.66,4378.0,227.6048,227.6048,227.4013,227.4788,4378.0
2021-06-23 12:50:00,234.72,234.89,234.71,234.8,4200.0,227.537,227.7018,227.5273,227.6145,4200.0
2021-06-23 12:55:00,234.8,234.88,234.79,234.83,2710.0,227.6145,227.6921,227.6048,227.6436,2710.0
2021-06-23 13:00:00,234.85,234.93,234.75,234.75,3220.0,227.663,227.7405,227.5661,227.5661,3220.0
2021-06-23 13:05:00,234.76,235.12,234.76,235.08,4335.0,227.5757,227.9247,227.5757,227.886,4335.0
2021-06-23 13:10:00,235.07,235.2,235.07,235.2,3300.0,227.8763,228.0023,227.8763,228.0023,3300.0
2021-06-23 13:15:00,235.19,235.27,235.16,235.17,4700.0,227.9926,228.0701,227.9635,227.9732,4700.0
2021-06-23 13:20:00,235.16,235.16,234.96,234.97,6737.0,227.9635,227.9635,227.7696,227.7793,6737.0
2021-06-23 13:25:00,234.98,235.13,234.92,235.11,5994.0,227.789,227.9344,227.7309,227.915,5994.0
2021-06-23 13:30:00,235.07,235.37,235.06,235.3,3108.0,227.8763,228.1671,227.8666,228.0992,3108.0
2021-06-23 13:35:00,235.3,235.37,235.23,235.3,3132.0,228.0992,228.1671,228.0314,228.0992,3132.0
2021-06-23 13:40:00,235.26,235.38,235.2,235.38,5267.0,228.0604,228.1768,228.0023,228.1768,5267.0
2021-06-23 13:45:00,235.41,235.53,235.38,235.53,3790.0,228.2059,228.3222,228.1768,228.3222,3790.0
2021-06-23 13:50:00,235.49,235.49,235.37,235.4,3743.0,228.2834,228.2834,228.1671,228.1962,3743.0
2021-06-23 13:55:00,235.42,235.42,235.28,235.35,4886.0,228.2156,228.2156,228.0798,228.1477,4886.0
2021-06-23 14:00:00,235.31,235.36,235.11,235.19,8081.0,228.1089,228.1574,227.915,227.9926,8081.0
2021-06-23 14:05:00,235.17,235.31,235.07,235.31,4840.0,227.9732,228.1089,227.8763,228.1089,4840.0
2021-06-23 14:10:00,235.27,235.44,235.27,235.42,4962.0,228.0701,228.2349,228.0701,228.2156,4962.0
2021-06-23 14:15:00,235.39,235.54,235.39,235.54,10805.0,228.1865,228.3319,228.1865,228.3319,10805.0
2021-06-23 14:20:00,235.52,235.54,235.37,235.51,3615.0,228.3125,228.3319,228.1671,228.3028,3615.0
2021-06-23 14:25:00,235.55,235.58,235.38,235.58,8838.0,228.3416,228.3707,228.1768,228.3707,8838.0
2021-06-23 14:30:00,235.53,235.6,235.48,235.57,6541.0,228.3222,228.39,228.2737,228.361,6541.0
2021-06-23 14:35:00,235.56,235.58,235.52,235.57,1923.0,228.3513,228.3707,228.3125,228.361,1923.0
2021-06-23 14:40:00,235.55,235.59,235.45,235.48,4903.0,228.3416,228.3803,228.2446,228.2737,4903.0
2021-06-23 14:45:00,235.49,235.55,235.27,235.31,3837.0,228.2834,228.3416,228.0701,228.1089,3837.0
2021-06-23 14:50:00,235.35,235.39,235.29,235.39,4898.0,228.1477,228.1865,228.0895,228.1865,4898.0
2021-06-23 14:55:00,235.41,235.52,235.32,235.52,4460.0,228.2059,228.3125,228.1186,228.3125,4460.0
2021-06-23 15:00:00,235.45,235.56,235.44,235.47,5408.0,228.2446,228.3513,228.2349,228.264,5408.0
2021-06-23 15:05:00,235.46,235.59,235.46,235.51,4103.0,228.2543,228.3803,228.2543,228.3028,4103.0
2021-06-23 15:10:00,235.57,235.6,235.28,235.32,5092.0,228.361,228.39,228.0798,228.1186,5092.0
2021-06-23 15:15:00,235.3,235.37,235.27,235.3,5440.0,228.0992,228.1671,228.0701,228.0992,5440.0
2021-06-23 15:20:00,235.35,235.38,235.27,235.32,5957.0,228.1477,228.1768,228.0701,228.1186,5957.0
2021-06-23 15:25:00,235.36,235.52,235.31,235.48,8318.0,228.1574,228.3125,228.1089,228.2737,8318.0
2021-06-23 15:30:00,235.52,235.68,235.43,235.43,12843.0,228.3125,228.4676,228.2252,228.2252,12843.0
2021-06-23 15:35:00,235.44,235.45,235.26,235.3,11257.0,228.2349,228.2446,228.0604,228.0992,11257.0
2021-06-23 15:40:00,235.27,235.44,235.26,235.39,13169.0,228.0701,228.2349,228.0604,228.1865,13169.0
2021-06-23 15:45:00,235.39,235.87,235.37,235.82,28063.0,228.1865,228.6518,228.1671,228.6033,28063.0
2021-06-23 15:50:00,235.76,236.34,235.64,236.27,67491.0,228.5451,229.1074,228.4288,229.0395,67491.0
2021-06-23 15:55:00,236.25,236.25,235.42,235.59,88547.0,229.0202,229.0202,228.2156,228.3803,88547.0
2021-06-24 09:30:00,235.5,236.57,235.29,235.54,52751.0,228.2931,229.3304,228.0895,228.3319,52751.0
2021-06-24 09:35:00,235.33,236.35,235.31,236.09,10628.0,228.1283,229.1171,228.1089,228.865,10628.0
2021-06-24 09:40:00,236.03,236.86,236.03,236.51,9170.0,228.8069,229.6115,228.8069,229.2722,9170.0
2021-06-24 09:45:00,236.55,237.34,236.4,237.26,11332.0,229.311,230.0768,229.1656,229.9992,11332.0
2021-06-24 09:50:00,237.6,238.59,237.15,238.3,19500.0,230.3288,231.2885,229.8926,231.0074,19500.0
2021-06-24 09:55:00,238.5,238.5,237.78,238.12,10959.0,231.2013,231.2013,230.5033,230.8329,10959.0
2021-06-24 10:00:00,238.06,238.12,237.41,238.1,18043.0,230.7748,230.8329,230.1447,230.8135,18043.0
2021-06-24 10:05:00,237.99,238.12,237.53,237.53,17837.0,230.7069,230.8329,230.261,230.261,17837.0
2021-06-24 10:10:00,237.52,237.86,237.38,237.67,21307.0,230.2513,230.5809,230.1156,230.3967,21307.0
2021-06-24 10:15:00,237.68,237.95,237.37,237.45,15026.0,230.4064,230.6681,230.1059,230.1834,15026.0
2021-06-24 10:20:00,237.47,238.16,237.45,238.13,8498.0,230.2028,230.8717,230.1834,230.8426,8498.0
2021-06-24 10:25:00,238.12,238.25,237.86,238.25,13852.0,230.8329,230.9589,230.5809,230.9589,13852.0
2021-06-24 10:30:00,238.19,238.72,238.14,238.49,21020.0,230.9008,231.4146,230.8523,231.1916,21020.0
2021-06-24 10:35:00,238.44,238.46,238.12,238.25,16860.0,231.1431,231.1625,230.8329,230.9589,16860.0
2021-06-24 10:40:00,238.2,238.35,238.04,238.24,12965.0,230.9105,231.0559,230.7554,230.9493,12965.0
2021-06-24 10:45:00,238.27,238.54,238.16,238.44,10248.0,230.9783,231.2401,230.8717,231.1431,10248.0
2021-06-24 10:50:00,238.39,238.62,238.06,238.2,10063.0,231.0947,231.3176,230.7748,230.9105,10063.0
2021-06-24 10:55:00,238.12,238.12,237.57,237.72,11675.0,230.8329,230.8329,230.2998,230.4452,11675.0
2021-06-24 11:00:00,237.69,238.5,237.69,238.35,14029.0,230.4161,231.2013,230.4161,231.0559,14029.0
2021-06-24 11:05:00,238.28,238.5,238.21,238.44,6350.0,230.988,231.2013,230.9202,231.1431,6350.0
2021-06-24 11:10:00,238.48,238.53,238.21,238.26,7899.0,231.1819,231.2304,230.9202,230.9686,7899.0
2021-06-24 11:15:00,238.27,238.27,237.83,237.92,10737.0,230.9783,230.9783,230.5518,230.639,10737.0
2021-06-24 11:20:00,237.89,238.15,237.85,237.92,9418.0,230.61,230.862,230.5712,230.639,9418.0
2021-06-24 11:25:00,237.95,238.05,237.5,237.54,8592.0,230.6681,230.7651,230.2319,230.2707,8592.0
2021-06-24 11:30:00,237.44,237.5,237.07,237.31,10488.0,230.1737,230.2319,229.8151,230.0477,10488.0
2021-06-24 11:35:00,237.38,237.38,236.81,236.87,11746.0,230.1156,230.1156,229.563,229.6212,11746.0
2021-06-24 11:40:00,236.94,236.96,236.59,236.92,7483.0,229.689,229.7084,229.3497,229.6696,7483.0
2021-06-24 11:45:00,236.97,236.97,236.55,236.89,16878.0,229.7181,229.7181,229.311,229.6406,16878.0
2021-06-24 11:50:00,236.89,237.46,236.81,237.34,10031.0,229.6406,230.1931,229.563,230.0768,10031.0
2021-06-24 11:55:00,237.33,237.45,236.78,236.92,6798.0,230.0671,230.1834,229.5339,229.6696,6798.0
2021-06-24 12:00:00,236.86,237.06,236.79,236.8,6163.0,229.6115,229.8054,229.5436,229.5533,6163.0
2021-06-24 12:05:00,236.92,237.0,236.54,236.67,7212.0,229.6696,229.7472,229.3013,229.4273,7212.0
2021-06-24 12:10:00,236.61,236.91,236.59,236.64,7743.0,229.3691,229.66,229.3497,229.3982,7743.0
2021-06-24 12:15:00,236.66,236.82,236.64,236.7,6916.0,229.4176,229.5727,229.3982,229.4564,6916.0
2021-06-24 12:20:00,236.81,237.32,236.76,237.3,4629.0,229.563,230.0574,229.5145,230.038,4629.0
2021-06-24 12:25:00,237.34,237.37,236.97,237.0,8962.0,230.0768,230.1059,229.7181,229.7472,8962.0
2021-06-24 12:30:00,237.0,237.31,236.99,237.22,4560.0,229.7472,230.0477,229.7375,229.9605,4560.0
2021-06-24 12:35:00,237.35,237.46,237.28,237.34,6435.0,230.0865,230.1931,230.0186,230.0768,6435.0
2021-06-24 12:40:00,237.43,237.48,237.15,237.28,6385.0,230.164,230.2125,229.8926,230.0186,6385.0
2021-06-24 12:45:00,237.24,237.44,237.16,237.44,5111.0,229.9799,230.1737,229.9023,230.1737,5111.0
2021-06-24 12:50:00,237.44,237.67,237.33,237.66,6793.0,230.1737,230.3967,230.0671,230.387,6793.0
2021-06-24 12:55:00,237.69,237.69,237.52,237.52,4964.0,230.4161,230.4161,230.2513,230.2513,4964.0
2021-06-24 13:00:00,237.56,237.65,237.44,237.59,7232.0,230.2901,230.3773,230.1737,230.3191,7232.0
2021-06-24 13:05:00,237.6,237.68,237.49,237.65,4343.0,230.3288,230.4064,230.2222,230.3773,4343.0
2021-06-24 13:10:00,237.61,237.85,237.61,237.76,6003.0,230.3385,230.5712,230.3385,230.4839,6003.0
2021-06-24 13:15:00,237.83,237.87,237.64,237.68,11437.0,230.5518,230.5906,230.3676,230.4064,11437.0
2021-06-24 13:20:00,237.61,237.69,237.38,237.41,6533.0,230.3385,230.4161,230.1156,230.1447,6533.0
2021-06-24 13:25:00,237.47,237.72,237.45,237.66,7471.0,230.2028,230.4452,230.1834,230.387,7471.0
2021-06-24 13:30:00,237.74,237.91,237.74,237.84,5653.0,230.4646,230.6293,230.4646,230.5615,5653.0
2021-06-24 13:35:00,237.82,237.89,237.76,237.89,9979.0,230.5421,230.61,230.4839,230.61,9979.0
2021-06-24 13:40:00,237.91,238.0,237.83,237.95,6150.0,230.6293,230.7166,230.5518,230.6681,6150.0
2021-06-24 13:45:00,237.93,238.01,237.86,237.96,8777.0,230.6487,230.7263,230.5809,230.6778,8777.0
2021-06-24 13:50:00,237.96,238.02,237.91,237.94,10219.0,230.6778,230.736,230.6293,230.6584,10219.0
2021-06-24 13:55:00,237.88,238.04,237.75,238.0,5913.0,230.6003,230.7554,230.4742,230.7166,5913.0
2021-06-24 14:00:00,238.01,238.11,237.96,238.11,8930.0,230.7263,230.8232,230.6778,230.8232,8930.0
2021-06-24 14:05:00,238.12,238.42,238.12,238.4,8582.0,230.8329,231.1237,230.8329,231.1044,8582.0
2021-06-24 14:10:00,238.39,238.66,238.32,238.63,13446.0,231.0947,231.3564,231.0268,231.3273,13446.0
2021-06-24 14:15:00,238.64,238.94,238.57,238.59,14269.0,231.337,231.6278,231.2692,231.2885,14269.0
2021-06-24 14:20:00,238.66,238.86,238.61,238.72,9302.0,231.3564,231.5503,231.3079,231.4146,9302.0
2021-06-24 14:25:00,238.76,238.88,238.67,238.77,7800.0,231.4533,231.5697,231.3661,231.463,7800.0
2021-06-24 14:30:00,238.8,238.86,238.66,238.69,10604.0,231.4921,231.5503,231.3564,231.3855,10604.0
2021-06-24 14:35:00,238.75,238.82,238.74,238.77,6937.0,231.4436,231.5115,231.4339,231.463,6937.0
2021-06-24 14:40:00,238.76,238.77,238.51,238.53,10783.0,231.4533,231.463,231.211,231.2304,10783.0
2021-06-24 14:45:00,238.57,238.6,238.25,238.32,8617.0,231.2692,231.2982,230.9589,231.0268,8617.0
2021-06-24 14:50:00,238.33,238.4,238.28,238.33,12028.0,231.0365,231.1044,230.988,231.0365,12028.0
2021-06-24 14:55:00,238.31,238.31,238.1,238.19,12614.0,231.0171,231.0171,230.8135,230.9008,12614.0
2021-06-24 15:00:00,238.19,238.25,238.03,238.04,13766.0,230.9008,230.9589,230.7457,230.7554,13766.0
2021-06-24 15:05:00,238.04,238.34,238.02,238.28,12371.0,230.7554,231.0462,230.736,230.988,12371.0
2021-06-24 15:10:00,238.27,238.51,238.2,238.51,13146.0,230.9783,231.211,230.9105,231.211,13146.0
2021-06-24 15:15:00,238.51,238.61,238.38,238.44,11540.0,231.211,231.3079,231.085,231.1431,11540.0
2021-06-24 15:20:00,238.46,238.61,238.39,238.57,14378.0,231.1625,231.3079,231.0947,231.2692,14378.0
2021-06-24 15:25:00,238.61,238.62,238.38,238.46,11508.0,231.3079,231.3176,231.085,231.1625,11508.0
2021-06-24 15:30:00,238.48,238.65,238.37,238.63,14426.0,231.1819,231.3467,231.0753,231.3273,14426.0
2021-06-24 15:35:00,238.63,238.77,238.51,238.64,20103.0,231.3273,231.463,231.211,231.337,20103.0
2021-06-24 15:40:00,238.68,238.74,238.64,238.68,16563.0,231.3758,231.4339,231.337,231.3758,16563.0
2021-06-24 15:45:00,238.68,238.83,238.62,238.81,27310.0,231.3758,231.5212,231.3176,231.5018,27310.0
2021-06-24 15:50:00,238.84,238.94,238.73,238.84,43374.0,231.5309,231.6278,231.4243,231.5309,43374.0
2021-06-24 15:55:00,238.84,238.84,238.48,238.61,78228.0,231.5309,231.5309,231.1819,231.3079,78228.0
2021-06-25 09:30:00,239.11,239.27,238.48,239.23,23966.0,231.7926,231.9477,231.1819,231.909,23966.0
2021-06-25 09:35:00,239.07,239.43,238.84,239.22,18918.0,231.7539,232.1028,231.5309,231.8993,18918.0
2021-06-25 09:40:00,239.09,239.24,238.87,239.13,10049.0,231.7732,231.9186,231.56,231.812,10049.0
2021-06-25 09:45:00,239.11,239.11,238.76,239.02,12053.0,231.7926,231.7926,231.4533,231.7054,12053.0
2021-06-25 09:50:00,239.0,239.36,238.91,238.95,13348.0,231.686,232.035,231.5987,231.6375,13348.0
2021-06-25 09:55:00,239.05,239.29,238.83,239.27,20418.0,231.7345,231.9671,231.5212,231.9477,20418.0
2021-06-25 10:00:00,239.21,239.3,239.04,239.13,4717.0,231.8896,231.9768,231.7248,231.812,4717.0
2021-06-25 10:05:00,239.26,239.32,238.92,238.93,5890.0,231.938,231.9962,231.6084,231.6181,5890.0
2021-06-25 10:10:00,239.0,239.14,238.77,238.83,6956.0,231.686,231.8217,231.463,231.5212,6956.0
2021-06-25 10:15:00,238.83,239.06,238.73,239.03,4113.0,231.5212,231.7442,231.4243,231.7151,4113.0
2021-06-25 10:20:00,239.07,239.19,238.97,239.0,8183.0,231.7539,231.8702,231.6569,231.686,8183.0
2021-06-25 10:25:00,239.05,239.48,238.95,239.46,7504.0,231.7345,232.1513,231.6375,232.1319,7504.0
2021-06-25 10:30:00,239.45,239.57,239.31,239.4,3920.0,232.1222,232.2385,231.9865,232.0738,3920.0
2021-06-25 10:35:00,239.48,239.96,239.47,239.9,7729.0,232.1513,232.6166,232.1416,232.5585,7729.0
2021-06-25 10:40:00,239.93,240.06,239.8,239.99,8356.0,232.5875,232.7136,232.4615,232.6457,8356.0
2021-06-25 10:45:00,239.98,240.23,239.96,240.14,6376.0,232.636,232.8784,232.6166,232.7911,6376.0
2021-06-25 10:50:00,240.21,240.33,240.06,240.27,17052.0,232.859,232.9753,232.7136,232.9171,17052.0
2021-06-25 10:55:00,240.3,240.5,239.8,240.5,29708.0,232.9462,233.1401,232.4615,233.1401,29708.0
2021-06-25 11:00:00,240.54,240.85,240.5,240.81,8562.0,233.1789,233.4794,233.1401,233.4406,8562.0
2021-06-25 11:05:00,240.83,241.39,240.78,241.31,12486.0,233.46,234.0029,233.4115,233.9253,12486.0
2021-06-25 11:10:00,241.34,241.45,241.17,241.17,9140.0,233.9544,234.061,233.7896,233.7896,9140.0
2021-06-25 11:15:00,241.17,241.18,240.95,240.95,7539.0,233.7896,233.7993,233.5763,233.5763,7539.0
2021-06-25 11:20:00,240.94,241.58,240.94,241.48,17168.0,233.5666,234.187,233.5666,234.0901,17168.0
2021-06-25 11:25:00,241.52,241.63,241.35,241.6,9477.0,234.1289,234.2355,233.9641,234.2064,9477.0
2021-06-25 11:30:00,241.66,241.99,241.47,241.83,22526.0,234.2646,234.5845,234.0804,234.4294,22526.0
2021-06-25 11:35:00,241.82,242.09,241.81,241.95,9463.0,234.4197,234.6814,234.41,234.5457,9463.0
2021-06-25 11:40:00,241.98,242.11,241.97,241.99,19514.0,234.5748,234.7008,234.5651,234.5845,19514.0
2021-06-25 11:45:00,241.99,242.21,241.97,242.12,16890.0,234.5845,234.7978,234.5651,234.7105,16890.0
2021-06-25 11:50:00,242.13,242.24,241.98,242.15,42323.0,234.7202,234.8268,234.5748,234.7396,42323.0
2021-06-25 11:55:00,242.22,242.32,241.97,242.13,80968.0,234.8075,234.9044,234.5651,234.7202,80968.0
2021-06-25 12:00:00,242.17,242.35,242.11,242.18,11154.0,234.759,234.9335,234.7008,234.7687,11154.0
2021-06-25 12:05:00,242.15,242.37,242.14,242.37,2986.0,234.7396,234.9529,234.7299,234.9529,2986.0
2021-06-25 12:10:00,242.37,242.49,242.29,242.44,4126.0,234.9529,235.0692,234.8753,235.0207,4126.0
2021-06-25 12:15:00,242.49,242.58,242.26,242.54,11159.0,235.0692,235.1564,234.8462,235.1177,11159.0
2021-06-25 12:20:00,242.57,242.94,242.5,242.94,10833.0,235.1467,235.5054,235.0789,235.5054,10833.0
2021-06-25 12:25:00,242.91,243.11,242.8,243.11,10312.0,235.4763,235.6702,235.3697,235.6702,10312.0
2021-06-25 12:30:00,243.12,243.44,243.04,243.36,13223.0,235.6799,235.9901,235.6024,235.9126,13223.0
2021-06-25 12:35:00,243.34,243.34,243.06,243.13,8815.0,235.8932,235.8932,235.6217,235.6896,8815.0
2021-06-25 12:40:00,243.07,243.07,242.68,242.69,6175.0,235.6314,235.6314,235.2534,235.2631,6175.0
2021-06-25 12:45:00,242.67,242.73,242.47,242.62,9809.0,235.2437,235.3018,235.0498,235.1952,9809.0
2021-06-25 12:50:00,242.64,242.75,242.44,242.7,13551.0,235.2146,235.3212,235.0207,235.2728,13551.0
2021-06-25 12:55:00,242.73,243.06,242.73,242.94,498132.0,235.3018,235.6217,235.3018,235.5054,498132.0
2021-06-25 13:00:00,242.99,243.01,242.67,242.73,5880.0,235.5539,235.5733,235.2437,235.3018,5880.0
2021-06-25 13:05:00,242.78,242.89,242.74,242.87,5035.0,235.3503,235.4569,235.3115,235.4376,5035.0
2021-06-25 13:10:00,242.9,243.04,242.87,243.03,9152.0,235.4666,235.6024,235.4376,235.5927,9152.0
2021-06-25 13:15:00,243.01,243.08,242.86,242.9,8392.0,235.5733,235.6411,235.4279,235.4666,8392.0
2021-06-25 13:20:00,242.87,242.87,242.79,242.81,2420.0,235.4376,235.4376,235.36,235.3794,2420.0
2021-06-25 13:25:00,242.79,242.85,242.7,242.74,5975.0,235.36,235.4182,235.2728,235.3115,5975.0
2021-06-25 13:30:00,242.73,242.79,242.73,242.74,9315.0,235.3018,235.36,235.3018,235.3115,9315.0
2021-06-25 13:35:00,242.78,242.93,242.74,242.78,8781.0,235.3503,235.4957,235.3115,235.3503,8781.0
2021-06-25 13:40:00,242.74,242.85,242.73,242.81,8615.0,235.3115,235.4182,235.3018,235.3794,8615.0
2021-06-25 13:45:00,242.76,242.83,242.7,242.83,7154.0,235.3309,235.3988,235.2728,235.3988,7154.0
2021-06-25 13:50:00,242.86,242.91,242.8,242.8,4503.0,235.4279,235.4763,235.3697,235.3697,4503.0
2021-06-25 13:55:00,242.77,242.79,242.31,242.46,10502.0,235.3406,235.36,234.8947,235.0401,10502.0
2021-06-25 14:00:00,242.46,242.6,242.46,242.56,6359.0,235.0401,235.1758,235.0401,235.137,6359.0
2021-06-25 14:05:00,242.55,242.59,242.46,242.53,9597.0,235.1274,235.1661,235.0401,235.108,9597.0
2021-06-25 14:10:00,242.54,242.82,242.49,242.79,22724.0,235.1177,235.3891,235.0692,235.36,22724.0
2021-06-25 14:15:00,242.8,242.8,242.63,242.74,7285.0,235.3697,235.3697,235.2049,235.3115,7285.0
2021-06-25 14:20:00,242.76,242.8,242.62,242.68,13026.0,235.3309,235.3697,235.1952,235.2534,13026.0
2021-06-25 14:25:00,242.7,242.76,242.56,242.69,9444.0,235.2728,235.3309,235.137,235.2631,9444.0
2021-06-25 14:30:00,242.7,242.83,242.62,242.77,15109.0,235.2728,235.3988,235.1952,235.3406,15109.0
2021-06-25 14:35:00,242.74,242.81,242.64,242.72,4277.0,235.3115,235.3794,235.2146,235.2922,4277.0
2021-06-25 14:40:00,242.68,242.77,242.65,242.75,9834.0,235.2534,235.3406,235.2243,235.3212,9834.0
2021-06-25 14:45:00,242.77,242.85,242.65,242.67,7189.0,235.3406,235.4182,235.2243,235.2437,7189.0
2021-06-25 14:50:00,242.65,242.73,242.58,242.7,6512.0,235.2243,235.3018,235.1564,235.2728,6512.0
2021-06-25 14:55:00,242.78,242.87,242.63,242.64,6457.0,235.3503,235.4376,235.2049,235.2146,6457.0
2021-06-25 15:00:00,242.63,242.71,242.54,242.67,8876.0,235.2049,235.2825,235.1177,235.2437,8876.0
2021-06-25 15:05:00,242.7,243.13,242.69,243.13,7301.0,235.2728,235.6896,235.2631,235.6896,7301.0
2021-06-25 15:10:00,243.09,243.09,242.87,243.05,7470.0,235.6508,235.6508,235.4376,235.6121,7470.0
2021-06-25 15:15:00,243.05,243.3,243.04,243.07,6992.0,235.6121,235.8544,235.6024,235.6314,6992.0
2021-06-25 15:20:00,243.07,243.16,242.97,243.16,6008.0,235.6314,235.7187,235.5345,235.7187,6008.0
2021-06-25 15:25:00,243.15,243.26,243.11,243.15,11889.0,235.709,235.8156,235.6702,235.709,11889.0
2021-06-25 15:30:00,243.13,243.35,243.1,243.34,13248.0,235.6896,235.9029,235.6605,235.8932,13248.0
2021-06-25 15:35:00,243.42,243.6,243.33,243.53,18434.0,235.9707,236.1452,235.8835,236.0774,18434.0
2021-06-25 15:40:00,243.54,243.82,243.53,243.66,18651.0,236.0871,236.3585,236.0774,236.2034,18651.0
2021-06-25 15:45:00,243.61,244.02,243.52,243.96,43835.0,236.1549,236.5524,236.0677,236.4942,43835.0
2021-06-25 15:50:00,243.99,244.48,243.59,243.73,58674.0,236.5233,236.9983,236.1355,236.2712,58674.0
2021-06-25 15:55:00,243.76,244.59,243.72,244.0,183923.0,236.3003,237.1049,236.2615,236.533,183923.0
2021-06-28 09:30:00,244.11,244.28,242.77,243.23,17365.0,236.6396,236.8044,235.3406,235.7865,17365.0
2021-06-28 09:35:00,243.41,243.69,243.1,243.56,9375.0,235.961,236.2325,235.6605,236.1064,9375.0
2021-06-28 09:40:00,243.53,243.91,243.02,243.02,7410.0,236.0774,236.4457,235.583,235.583,7410.0
2021-06-28 09:45:00,243.03,243.3,242.59,243.19,6862.0,235.5927,235.8544,235.1661,235.7478,6862.0
2021-06-28 09:50:00,243.2,243.38,243.03,243.14,4785.0,235.7575,235.932,235.5927,235.6993,4785.0
2021-06-28 09:55:00,243.13,243.13,242.61,243.06,4111.0,235.6896,235.6896,235.1855,235.6217,4111.0
2021-06-28 10:00:00,242.92,243.06,242.7,242.82,5244.0,235.486,235.6217,235.2728,235.3891,5244.0
2021-06-28 10:05:00,242.71,242.86,242.68,242.74,1300.0,235.2825,235.4279,235.2534,235.3115,1300.0
2021-06-28 10:10:00,242.74,242.88,242.52,242.57,2794.0,235.3115,235.4473,235.0983,235.1467,2794.0
2021-06-28 10:15:00,242.49,242.65,242.37,242.53,4896.0,235.0692,235.2243,234.9529,235.108,4896.0
2021-06-28 10:20:00,242.46,242.6,242.15,242.3,8558.0,235.0401,235.1758,234.7396,234.885,8558.0
2021-06-28 10:25:00,242.21,242.32,241.87,242.32,6963.0,234.7978,234.9044,234.4682,234.9044,6963.0
2021-06-28 10:30:00,242.34,242.44,242.2,242.21,4350.0,234.9238,235.0207,234.7881,234.7978,4350.0
2021-06-28 10:35:00,242.18,242.19,241.89,241.92,4576.0,234.7687,234.7784,234.4876,234.5166,4576.0
2021-06-28 10:40:00,241.9,242.21,241.9,242.09,2081.0,234.4972,234.7978,234.4972,234.6814,2081.0
2021-06-28 10:45:00,242.12,242.3,242.12,242.26,3662.0,234.7105,234.885,234.7105,234.8462,3662.0
2021-06-28 10:50:00,242.24,242.83,242.19,242.81,13286.0,234.8268,235.3988,234.7784,235.3794,13286.0
2021-06-28 10:55:00,242.8,242.8,242.3,242.45,7043.0,235.3697,235.3697,234.885,235.0304,7043.0
2021-06-28 11:00:00,242.4,242.42,242.2,242.39,5327.0,234.9819,235.0013,234.7881,234.9723,5327.0
2021-06-28 11:05:00,242.44,242.59,242.29,242.33,8725.0,235.0207,235.1661,234.8753,234.9141,8725.0
2021-06-28 11:10:00,242.32,242.32,242.0,242.07,9135.0,234.9044,234.9044,234.5942,234.662,9135.0
2021-06-28 11:15:00,242.07,242.17,241.93,241.95,6906.0,234.662,234.759,234.5263,234.5457,6906.0
2021-06-28 11:20:00,241.91,241.94,241.82,241.85,2513.0,234.5069,234.536,234.4197,234.4488,2513.0
2021-06-28 11:25:00,241.86,241.89,241.25,241.55,13055.0,234.4585,234.4876,233.8671,234.158,13055.0
2021-06-28 11:30:00,241.5,241.54,241.16,241.23,5725.0,234.1095,234.1483,233.7799,233.8477,5725.0
2021-06-28 11:35:00,241.26,241.31,241.04,241.04,3842.0,233.8768,233.9253,233.6636,233.6636,3842.0
2021-06-28 11:40:00,241.04,241.16,240.92,241.06,9309.0,233.6636,233.7799,233.5472,233.683,9309.0
2021-06-28 11:45:00,241.1,241.42,240.92,241.42,5462.0,233.7217,234.0319,233.5472,234.0319,5462.0
2021-06-28 11:50:00,241.49,241.5,241.19,241.24,4287.0,234.0998,234.1095,233.809,233.8574,4287.0
2021-06-28 11:55:00,241.29,241.35,241.05,241.05,5988.0,233.9059,233.9641,233.6733,233.6733,5988.0
2021-06-28 12:00:00,241.08,241.24,241.07,241.11,5316.0,233.7023,233.8574,233.6926,233.7314,5316.0
2021-06-28 12:05:00,241.12,241.12,240.89,241.07,8131.0,233.7411,233.7411,233.5182,233.6926,8131.0
2021-06-28 12:10:00,241.11,241.55,241.0,241.53,23652.0,233.7314,234.158,233.6248,234.1386,23652.0
2021-06-28 12:15:00,241.5,241.5,241.09,241.09,2612.0,234.1095,234.1095,233.712,233.712,2612.0
2021-06-28 12:20:00,241.0,241.0,240.75,240.81,4842.0,233.6248,233.6248,233.3824,233.4406,4842.0
2021-06-28 12:25:00,240.79,240.8,240.55,240.56,4551.0,233.4212,233.4309,233.1886,233.1983,4551.0
2021-06-28 12:30:00,240.6,240.9,240.6,240.8,5493.0,233.237,233.5278,233.237,233.4309,5493.0
2021-06-28 12:35:00,240.83,240.89,240.73,240.79,2555.0,233.46,233.5182,233.3631,233.4212,2555.0
2021-06-28 12:40:00,240.78,240.78,240.65,240.72,3405.0,233.4115,233.4115,233.2855,233.3534,3405.0
2021-06-28 12:45:00,240.69,240.74,240.52,240.72,10601.0,233.3243,233.3727,233.1595,233.3534,10601.0
2021-06-28 12:50:00,240.71,240.9,240.71,240.79,4158.0,233.3437,233.5278,233.3437,233.4212,4158.0
2021-06-28 12:55:00,240.8,240.83,240.64,240.65,5058.0,233.4309,233.46,233.2758,233.2855,5058.0
2021-06-28 13:00:00,240.63,240.71,240.58,240.65,6425.0,233.2661,233.3437,233.2176,233.2855,6425.0
2021-06-28 13:05:00,240.66,240.92,240.66,240.74,3581.0,233.2952,233.5472,233.2952,233.3727,3581.0
2021-06-28 13:10:00,240.78,240.88,240.65,240.72,3864.0,233.4115,233.5085,233.2855,233.3534,3864.0
2021-06-28 13:15:00,240.67,240.74,240.63,240.64,2527.0,233.3049,233.3727,233.2661,233.2758,2527.0
2021-06-28 13:20:00,240.7,240.79,240.64,240.67,6068.0,233.334,233.4212,233.2758,233.3049,6068.0
2021-06-28 13:25:00,240.69,240.69,240.47,240.51,5052.0,233.3243,233.3243,233.111,233.1498,5052.0
2021-06-28 13:30:00,240.49,240.62,240.46,240.59,4458.0,233.1304,233.2564,233.1013,233.2273,4458.0
2021-06-28 13:35:00,240.56,240.7,240.56,240.68,2209.0,233.1983,233.334,233.1983,233.3146,2209.0
2021-06-28 13:40:00,240.66,241.14,240.66,241.03,5939.0,233.2952,233.7605,233.2952,233.6539,5939.0
2021-06-28 13:45:00,240.98,241.22,240.95,241.21,1560.0,233.6054,233.8381,233.5763,233.8284,1560.0
2021-06-28 13:50:00,241.14,241.6,241.09,241.36,7323.0,233.7605,234.2064,233.712,233.9738,7323.0
2021-06-28 13:55:00,241.36,241.62,241.29,241.55,3846.0,233.9738,234.2258,233.9059,234.158,3846.0
2021-06-28 14:00:00,241.57,241.87,241.44,241.46,9604.0,234.1773,234.4682,234.0513,234.0707,9604.0
2021-06-28 14:05:00,241.41,241.41,241.17,241.18,3473.0,234.0222,234.0222,233.7896,233.7993,3473.0
2021-06-28 14:10:00,241.17,241.29,241.09,241.14,4091.0,233.7896,233.9059,233.712,233.7605,4091.0
2021-06-28 14:15:00,241.15,241.26,241.01,241.01,2899.0,233.7702,233.8768,233.6345,233.6345,2899.0
2021-06-28 14:20:00,241.0,241.08,240.96,241.0,3905.0,233.6248,233.7023,233.586,233.6248,3905.0
2021-06-28 14:25:00,241.04,241.19,241.0,241.19,11349.0,233.6636,233.809,233.6248,233.809,11349.0
2021-06-28 14:30:00,241.23,241.25,241.03,241.15,3607.0,233.8477,233.8671,233.6539,233.7702,3607.0
2021-06-28 14:35:00,241.11,241.13,240.93,240.93,4388.0,233.7314,233.7508,233.5569,233.5569,4388.0
2021-06-28 14:40:00,241.0,241.05,240.82,240.9,4849.0,233.6248,233.6733,233.4503,233.5278,4849.0
2021-06-28 14:45:00,240.79,240.83,240.67,240.74,2288.0,233.4212,233.46,233.3049,233.3727,2288.0
2021-06-28 14:50:00,240.76,240.81,240.49,240.51,2947.0,233.3921,233.4406,233.1304,233.1498,2947.0
2021-06-28 14:55:00,240.47,240.57,240.24,240.26,4669.0,233.111,233.2079,232.888,232.9074,4669.0
2021-06-28 15:00:00,240.24,240.57,240.23,240.46,7215.0,232.888,233.2079,232.8784,233.1013,7215.0
2021-06-28 15:05:00,240.41,240.41,240.28,240.33,2392.0,233.0528,233.0528,232.9268,232.9753,2392.0
2021-06-28 15:10:00,240.28,240.28,240.15,240.21,3642.0,232.9268,232.9268,232.8008,232.859,3642.0
2021-06-28 15:15:00,240.17,240.24,239.95,240.19,4551.0,232.8202,232.888,232.6069,232.8396,4551.0
2021-06-28 15:20:00,240.19,240.23,240.14,240.19,2458.0,232.8396,232.8784,232.7911,232.8396,2458.0
2021-06-28 15:25:00,240.19,240.43,240.19,240.26,6892.0,232.8396,233.0722,232.8396,232.9074,6892.0
2021-06-28 15:30:00,240.34,240.34,240.25,240.3,4369.0,232.985,232.985,232.8977,232.9462,4369.0
2021-06-28 15:35:00,240.25,240.61,240.25,240.35,14219.0,232.8977,233.2467,232.8977,232.9947,14219.0
2021-06-28 15:40:00,240.34,240.55,240.33,240.47,8780.0,232.985,233.1886,232.9753,233.111,8780.0
2021-06-28 15:45:00,240.49,240.59,240.41,240.51,9716.0,233.1304,233.2273,233.0528,233.1498,9716.0
2021-06-28 15:50:00,240.57,240.9,240.54,240.85,33718.0,233.2079,233.5278,233.1789,233.4794,33718.0
2021-06-28 15:55:00,240.83,241.03,240.59,240.91,54117.0,233.46,233.6539,233.2273,233.5375,54117.0
2021-06-29 09:30:00,241.72,243.58,241.44,242.13,9885.0,234.3228,236.1258,234.0513,234.7202,9885.0
2021-06-29 09:35:00,242.03,242.38,241.74,242.02,3169.0,234.6233,234.9626,234.3421,234.6136,3169.0
2021-06-29 09:40:00,241.65,241.65,241.13,241.49,3129.0,234.2549,234.2549,233.7508,234.0998,3129.0
2021-06-29 09:45:00,241.34,242.18,241.34,242.12,3202.0,233.9544,234.7687,233.9544,234.7105,3202.0
2021-06-29 09:50:00,242.38,242.92,242.23,242.86,7625.0,234.9626,235.486,234.8171,235.4279,7625.0
2021-06-29 09:55:00,242.72,242.85,242.13,242.53,4961.0,235.2922,235.4182,234.7202,235.108,4961.0
2021-06-29 10:00:00,242.45,242.67,242.06,242.07,8663.0,235.0304,235.2437,234.6523,234.662,8663.0
2021-06-29 10:05:00,242.2,242.44,241.74,241.87,6731.0,234.7881,235.0207,234.3421,234.4682,6731.0
2021-06-29 10:10:00,241.87,242.04,241.87,241.9,1222.0,234.4682,234.633,234.4682,234.4972,1222.0
2021-06-29 10:15:00,241.96,242.21,241.96,242.1,3100.0,234.5554,234.7978,234.5554,234.6911,3100.0
2021-06-29 10:20:00,242.07,242.38,242.07,242.25,2860.0,234.662,234.9626,234.662,234.8365,2860.0
2021-06-29 10:25:00,242.25,242.47,242.25,242.41,2929.0,234.8365,235.0498,234.8365,234.9916,2929.0
2021-06-29 10:30:00,242.35,242.79,242.35,242.79,3387.0,234.9335,235.36,234.9335,235.36,3387.0
2021-06-29 10:35:00,242.86,243.06,242.51,242.56,5600.0,235.4279,235.6217,235.0886,235.137,5600.0
2021-06-29 10:40:00,242.66,242.72,242.54,242.54,1801.0,235.234,235.2922,235.1177,235.1177,1801.0
2021-06-29 10:45:00,242.53,242.55,242.39,242.39,1958.0,235.108,235.1274,234.9723,234.9723,1958.0
2021-06-29 10:50:00,242.37,242.55,242.29,242.42,3707.0,234.9529,235.1274,234.8753,235.0013,3707.0
2021-06-29 10:55:00,242.4,242.4,242.22,242.22,1829.0,234.9819,234.9819,234.8075,234.8075,1829.0
2021-06-29 11:00:00,242.22,242.52,242.05,242.49,6318.0,234.8075,235.0983,234.6427,235.0692,6318.0
2021-06-29 11:05:00,242.43,242.6,242.38,242.57,1460.0,235.011,235.1758,234.9626,235.1467,1460.0
2021-06-29 11:10:00,242.63,242.92,242.41,242.5,4609.0,235.2049,235.486,234.9916,235.0789,4609.0
2021-06-29 11:15:00,242.5,242.74,242.44,242.72,1202.0,235.0789,235.3115,235.0207,235.2922,1202.0
2021-06-29 11:20:00,242.8,242.88,242.59,242.63,4213.0,235.3697,235.4473,235.1661,235.2049,4213.0
2021-06-29 11:25:00,242.65,242.67,242.46,242.52,3305.0,235.2243,235.2437,235.0401,235.0983,3305.0
2021-06-29 11:30:00,242.6,242.73,242.53,242.62,2827.0,235.1758,235.3018,235.108,235.1952,2827.0
2021-06-29 11:35:00,242.55,242.57,242.4,242.56,1015.0,235.1274,235.1467,234.9819,235.137,1015.0
2021-06-29 11:40:00,242.6,242.65,242.56,242.64,2417.0,235.1758,235.2243,235.137,235.2146,2417.0
2021-06-29 11:45:00,242.72,242.74,242.54,242.61,2104.0,235.2922,235.3115,235.1177,235.1855,2104.0
2021-06-29 11:50:00,242.69,242.8,242.58,242.62,2116.0,235.2631,235.3697,235.1564,235.1952,2116.0
2021-06-29 11:55:00,242.67,242.82,242.65,242.76,3150.0,235.2437,235.3891,235.2243,235.3309,3150.0
2021-06-29 12:00:00,242.75,242.76,242.58,242.61,2215.0,235.3212,235.3309,235.1564,235.1855,2215.0
2021-06-29 12:05:00,242.56,242.65,242.43,242.44,900.0,235.137,235.2243,235.011,235.0207,900.0
2021-06-29 12:10:00,242.39,242.44,242.35,242.44,2240.0,234.9723,235.0207,234.9335,235.0207,2240.0
2021-06-29 12:15:00,242.35,242.56,242.34,242.38,4776.0,234.9335,235.137,234.9238,234.9626,4776.0
2021-06-29 12:20:00,242.34,242.4,242.02,242.07,5048.0,234.9238,234.9819,234.6136,234.662,5048.0
2021-06-29 12:25:00,242.2,242.22,242.06,242.14,2000.0,234.7881,234.8075,234.6523,234.7299,2000.0
2021-06-29 12:30:00,242.05,242.34,242.04,242.22,3450.0,234.6427,234.9238,234.633,234.8075,3450.0
2021-06-29 12:35:00,242.24,242.33,242.22,242.24,4234.0,234.8268,234.9141,234.8075,234.8268,4234.0
2021-06-29 12:40:00,242.24,242.27,242.06,242.18,4432.0,234.8268,234.8559,234.6523,234.7687,4432.0
2021-06-29 12:45:00,242.18,242.22,242.11,242.2,2327.0,234.7687,234.8075,234.7008,234.7881,2327.0
2021-06-29 12:50:00,242.16,242.16,241.86,241.94,2050.0,234.7493,234.7493,234.4585,234.536,2050.0
2021-06-29 12:55:00,241.92,241.95,241.81,241.92,2795.0,234.5166,234.5457,234.41,234.5166,2795.0
2021-06-29 13:00:00,241.92,242.14,241.79,242.1,9708.0,234.5166,234.7299,234.3906,234.6911,9708.0
2021-06-29 13:05:00,242.22,242.27,242.16,242.16,1886.0,234.8075,234.8559,234.7493,234.7493,1886.0
2021-06-29 13:10:00,242.1,242.19,242.05,242.19,1197.0,234.6911,234.7784,234.6427,234.7784,1197.0
2021-06-29 13:15:00,242.14,242.19,242.07,242.17,2451.0,234.7299,234.7784,234.662,234.759,2451.0
2021-06-29 13:20:00,242.17,242.19,242.06,242.07,3805.0,234.759,234.7784,234.6523,234.662,3805.0
2021-06-29 13:25:00,242.08,242.12,242.02,242.03,3258.0,234.6717,234.7105,234.6136,234.6233,3258.0
2021-06-29 13:30:00,241.97,242.07,241.84,241.84,2311.0,234.5651,234.662,234.4391,234.4391,2311.0
2021-06-29 13:35:00,241.91,241.91,241.75,241.76,1636.0,234.5069,234.5069,234.3518,234.3615,1636.0
2021-06-29 13:40:00,241.75,241.75,241.6,241.74,2902.0,234.3518,234.3518,234.2064,234.3421,2902.0
2021-06-29 13:45:00,241.74,241.74,241.39,241.46,4369.0,234.3421,234.3421,234.0029,234.0707,4369.0
2021-06-29 13:50:00,241.54,241.55,241.46,241.55,1804.0,234.1483,234.158,234.0707,234.158,1804.0
2021-06-29 13:55:00,241.57,241.72,241.54,241.6,3064.0,234.1773,234.3228,234.1483,234.2064,3064.0
2021-06-29 14:00:00,241.64,241.72,241.61,241.67,2801.0,234.2452,234.3228,234.2161,234.2743,2801.0
2021-06-29 14:05:00,241.66,241.97,241.63,241.9,2746.0,234.2646,234.5651,234.2355,234.4972,2746.0
2021-06-29 14:10:00,241.91,242.01,241.77,241.86,2100.0,234.5069,234.6039,234.3712,234.4585,2100.0
2021-06-29 14:15:00,241.8,241.8,241.63,241.66,2802.0,234.4003,234.4003,234.2355,234.2646,2802.0
2021-06-29 14:20:00,241.72,241.77,241.63,241.67,2848.0,234.3228,234.3712,234.2355,234.2743,2848.0
2021-06-29 14:25:00,241.69,241.76,241.55,241.65,5073.0,234.2937,234.3615,234.158,234.2549,5073.0
2021-06-29 14:30:00,241.67,241.67,241.43,241.44,3000.0,234.2743,234.2743,234.0416,234.0513,3000.0
2021-06-29 14:35:00,241.43,241.56,241.43,241.44,1663.0,234.0416,234.1677,234.0416,234.0513,1663.0
2021-06-29 14:40:00,241.42,241.49,241.38,241.42,2895.0,234.0319,234.0998,233.9932,234.0319,2895.0
2021-06-29 14:45:00,241.41,241.57,241.38,241.53,3432.0,234.0222,234.1773,233.9932,234.1386,3432.0
2021-06-29 14:50:00,241.49,241.6,241.49,241.58,1711.0,234.0998,234.2064,234.0998,234.187,1711.0
2021-06-29 14:55:00,241.59,241.83,241.59,241.82,2337.0,234.1967,234.4294,234.1967,234.4197,2337.0
2021-06-29 15:00:00,241.81,241.99,241.8,241.98,4982.0,234.41,234.5845,234.4003,234.5748,4982.0
2021-06-29 15:05:00,241.99,242.14,241.99,242.1,6343.0,234.5845,234.7299,234.5845,234.6911,6343.0
2021-06-29 15:10:00,242.08,242.17,242.05,242.15,3695.0,234.6717,234.759,234.6427,234.7396,3695.0
2021-06-29 15:15:00,242.14,242.19,242.07,242.11,3227.0,234.7299,234.7784,234.662,234.7008,3227.0
2021-06-29 15:20:00,242.11,242.13,242.02,242.13,2728.0,234.7008,234.7202,234.6136,234.7202,2728.0
2021-06-29 15:25:00,242.13,242.2,242.07,242.15,1924.0,234.7202,234.7881,234.662,234.7396,1924.0
2021-06-29 15:30:00,242.13,242.2,241.96,242.03,8397.0,234.7202,234.7881,234.5554,234.6233,8397.0
2021-06-29 15:35:00,242.0,242.32,241.94,242.23,21286.0,234.5942,234.9044,234.536,234.8171,21286.0
2021-06-29 15:40:00,242.2,242.37,242.11,242.26,24430.0,234.7881,234.9529,234.7008,234.8462,24430.0
2021-06-29 15:45:00,242.25,242.48,242.14,242.48,18130.0,234.8365,235.0595,234.7299,235.0595,18130.0
2021-06-29 15:50:00,242.46,242.55,242.24,242.48,34354.0,235.0401,235.1274,234.8268,235.0595,34354.0
2021-06-29 15:55:00,242.41,243.34,242.41,242.86,168594.0,234.9916,235.8932,234.9916,235.4279,168594.0
2021-06-30 09:30:00,242.47,242.83,241.2,241.9,25951.0,235.0498,235.3988,233.8187,234.4972,25951.0
2021-06-30 09:35:00,241.95,242.12,241.45,241.46,14160.0,234.5457,234.7105,234.061,234.0707,14160.0
2021-06-30 09:40:00,241.66,241.88,241.44,241.57,34378.0,234.2646,234.4779,234.0513,234.1773,34378.0
2021-06-30 09:45:00,241.77,241.77,240.31,240.53,12890.0,234.3712,234.3712,232.9559,233.1692,12890.0
2021-06-30 09:50:00,240.67,240.8,240.32,240.34,9750.0,233.3049,233.4309,232.9656,232.985,9750.0
2021-06-30 09:55:00,240.39,241.26,240.32,241.25,8040.0,233.0335,233.8768,232.9656,233.8671,8040.0
2021-06-30 10:00:00,241.09,241.17,240.5,240.75,8039.0,233.712,233.7896,233.1401,233.3824,8039.0
2021-06-30 10:05:00,240.75,240.9,240.5,240.76,9560.0,233.3824,233.5278,233.1401,233.3921,9560.0
2021-06-30 10:10:00,240.93,241.05,240.25,240.4,7012.0,233.5569,233.6733,232.8977,233.0431,7012.0
2021-06-30 10:15:00,240.39,240.46,239.91,240.13,5249.0,233.0335,233.1013,232.5681,232.7814,5249.0
2021-06-30 10:20:00,240.1,240.1,239.76,239.96,6842.0,232.7523,232.7523,232.4227,232.6166,6842.0
2021-06-30 10:25:00,240.0,240.08,239.85,239.98,2749.0,232.6554,232.7329,232.51,232.636,2749.0
2021-06-30 10:30:00,239.95,240.14,239.86,240.09,11545.0,232.6069,232.7911,232.5197,232.7426,11545.0
2021-06-30 10:35:00,240.04,240.04,239.66,239.84,19006.0,232.6942,232.6942,232.3258,232.5003,19006.0
2021-06-30 10:40:00,239.81,240.39,239.79,240.34,8360.0,232.4712,233.0335,232.4518,232.985,8360.0
2021-06-30 10:45:00,240.29,240.29,239.9,240.12,11550.0,232.9365,232.9365,232.5585,232.7717,11550.0
2021-06-30 10:50:00,240.0,240.03,239.71,239.76,5032.0,232.6554,232.6845,232.3743,232.4227,5032.0
2021-06-30 10:55:00,239.72,239.72,239.46,239.69,13587.0,232.384,232.384,232.1319,232.3549,13587.0
2021-06-30 11:00:00,239.73,239.73,239.43,239.45,1811.0,232.3937,232.3937,232.1028,232.1222,1811.0
2021-06-30 11:05:00,239.46,239.46,239.07,239.07,7419.0,232.1319,232.1319,231.7539,231.7539,7419.0
2021-06-30 11:10:00,239.09,239.26,238.87,239.26,6332.0,231.7732,231.938,231.56,231.938,6332.0
2021-06-30 11:15:00,239.28,239.29,239.06,239.2,6462.0,231.9574,231.9671,231.7442,231.8799,6462.0
2021-06-30 11:20:00,239.19,239.46,239.18,239.42,4237.0,231.8702,232.1319,231.8605,232.0931,4237.0
2021-06-30 11:25:00,239.41,239.48,239.24,239.33,7410.0,232.0834,232.1513,231.9186,232.0059,7410.0
2021-06-30 11:30:00,239.29,239.62,239.11,239.61,15719.0,231.9671,232.287,231.7926,232.2773,15719.0
2021-06-30 11:35:00,239.61,239.77,239.52,239.74,4812.0,232.2773,232.4324,232.1901,232.4033,4812.0
2021-06-30 11:40:00,239.8,239.8,239.52,239.55,3060.0,232.4615,232.4615,232.1901,232.2192,3060.0
2021-06-30 11:45:00,239.68,239.83,239.6,239.74,7250.0,232.3452,232.4906,232.2676,232.4033,7250.0
2021-06-30 11:50:00,239.71,239.77,239.46,239.52,5802.0,232.3743,232.4324,232.1319,232.1901,5802.0
2021-06-30 11:55:00,239.56,239.57,239.43,239.46,1832.0,232.2289,232.2385,232.1028,232.1319,1832.0
2021-06-30 12:00:00,239.41,239.47,239.35,239.47,2009.0,232.0834,232.1416,232.0253,232.1416,2009.0
2021-06-30 12:05:00,239.45,239.45,239.06,239.06,3241.0,232.1222,232.1222,231.7442,231.7442,3241.0
2021-06-30 12:10:00,239.06,239.2,239.06,239.17,4350.0,231.7442,231.8799,231.7442,231.8508,4350.0
2021-06-30 12:15:00,239.19,239.57,239.18,239.42,6802.0,231.8702,232.2385,231.8605,232.0931,6802.0
2021-06-30 12:20:00,239.4,239.58,239.33,239.58,6640.0,232.0738,232.2482,232.0059,232.2482,6640.0
2021-06-30 12:25:00,239.5,239.54,239.42,239.42,4166.0,232.1707,232.2095,232.0931,232.0931,4166.0
2021-06-30 12:30:00,239.42,239.52,239.41,239.48,1755.0,232.0931,232.1901,232.0834,232.1513,1755.0
2021-06-30 12:35:00,239.52,239.54,239.29,239.4,3510.0,232.1901,232.2095,231.9671,232.0738,3510.0
2021-06-30 12:40:00,239.37,239.44,239.32,239.4,12215.0,232.0447,232.1125,231.9962,232.0738,12215.0
2021-06-30 12:45:00,239.47,239.48,239.37,239.37,3022.0,232.1416,232.1513,232.0447,232.0447,3022.0
2021-06-30 12:50:00,239.37,239.4,239.2,239.3,5821.0,232.0447,232.0738,231.8799,231.9768,5821.0
2021-06-30 12:55:00,239.26,239.35,239.2,239.2,3900.0,231.938,232.0253,231.8799,231.8799,3900.0
2021-06-30 13:00:00,239.18,239.29,239.13,239.13,3000.0,231.8605,231.9671,231.812,231.812,3000.0
2021-06-30 13:05:00,239.11,239.11,238.8,238.98,8043.0,231.7926,231.7926,231.4921,231.6666,8043.0
2021-06-30 13:10:00,238.95,238.95,238.68,238.74,10155.0,231.6375,231.6375,231.3758,231.4339,10155.0
2021-06-30 13:15:00,238.73,238.73,238.4,238.46,5566.0,231.4243,231.4243,231.1044,231.1625,5566.0
2021-06-30 13:20:00,238.35,238.42,238.24,238.39,5742.0,231.0559,231.1237,230.9493,231.0947,5742.0
2021-06-30 13:25:00,238.27,238.32,238.13,238.15,5967.0,230.9783,231.0268,230.8426,230.862,5967.0
2021-06-30 13:30:00,238.15,238.21,238.02,238.09,6388.0,230.862,230.9202,230.736,230.8038,6388.0
2021-06-30 13:35:00,238.05,238.2,237.87,238.2,18215.0,230.7651,230.9105,230.5906,230.9105,18215.0
2021-06-30 13:40:00,238.18,238.3,238.18,238.22,6534.0,230.8911,231.0074,230.8911,230.9299,6534.0
2021-06-30 13:45:00,238.28,238.41,238.22,238.25,4244.0,230.988,231.114,230.9299,230.9589,4244.0
2021-06-30 13:50:00,238.24,238.44,238.23,238.39,4737.0,230.9493,231.1431,230.9396,231.0947,4737.0
2021-06-30 13:55:00,238.33,238.4,238.15,238.4,3462.0,231.0365,231.1044,230.862,231.1044,3462.0
2021-06-30 14:00:00,238.33,238.38,238.22,238.3,6188.0,231.0365,231.085,230.9299,231.0074,6188.0
2021-06-30 14:05:00,238.25,238.51,238.25,238.5,4733.0,230.9589,231.211,230.9589,231.2013,4733.0
2021-06-30 14:10:00,238.46,238.64,238.37,238.63,4005.0,231.1625,231.337,231.0753,231.3273,4005.0
2021-06-30 14:15:00,238.61,238.7,238.47,238.69,7931.0,231.3079,231.3952,231.1722,231.3855,7931.0
2021-06-30 14:20:00,238.69,238.79,238.6,238.61,6210.0,231.3855,231.4824,231.2982,231.3079,6210.0
2021-06-30 14:25:00,238.59,238.72,238.58,238.64,6705.0,231.2885,231.4146,231.2788,231.337,6705.0
2021-06-30 14:30:00,238.69,238.73,238.62,238.68,21270.0,231.3855,231.4243,231.3176,231.3758,21270.0
2021-06-30 14:35:00,238.67,238.72,238.55,238.66,10498.0,231.3661,231.4146,231.2498,231.3564,10498.0
2021-06-30 14:40:00,238.71,238.71,238.61,238.61,2797.0,231.4049,231.4049,231.3079,231.3079,2797.0
2021-06-30 14:45:00,238.61,238.76,238.61,238.76,2514.0,231.3079,231.4533,231.3079,231.4533,2514.0
2021-06-30 14:50:00,238.74,238.77,238.6,238.63,4221.0,231.4339,231.463,231.2982,231.3273,4221.0
2021-06-30 14:55:00,238.67,238.72,238.61,238.68,3984.0,231.3661,231.4146,231.3079,231.3758,3984.0
2021-06-30 15:00:00,238.68,238.68,238.56,238.61,13149.0,231.3758,231.3758,231.2595,231.3079,13149.0
2021-06-30 15:05:00,238.61,238.71,238.6,238.69,3668.0,231.3079,231.4049,231.2982,231.3855,3668.0
2021-06-30 15:10:00,238.75,238.82,238.64,238.7,4052.0,231.4436,231.5115,231.337,231.3952,4052.0
2021-06-30 15:15:00,238.7,238.74,238.56,238.74,11255.0,231.3952,231.4339,231.2595,231.4339,11255.0
2021-06-30 15:20:00,238.8,239.0,238.8,238.86,3279.0,231.4921,231.686,231.4921,231.5503,3279.0
2021-06-30 15:25:00,238.86,238.87,238.79,238.81,4701.0,231.5503,231.56,231.4824,231.5018,4701.0
2021-06-30 15:30:00,238.78,238.8,238.59,238.62,14227.0,231.4727,231.4921,231.2885,231.3176,14227.0
2021-06-30 15:35:00,238.6,238.87,238.51,238.63,13841.0,231.2982,231.56,231.211,231.3273,13841.0
2021-06-30 15:40:00,238.65,238.67,238.46,238.56,24328.0,231.3467,231.3661,231.1625,231.2595,24328.0
2021-06-30 15:45:00,238.54,238.65,238.43,238.43,28354.0,231.2401,231.3467,231.1334,231.1334,28354.0
2021-06-30 15:50:00,238.59,238.9,238.46,238.86,39959.0,231.2885,231.5891,231.1625,231.5503,39959.0
2021-06-30 15:55:00,238.91,239.1,238.55,238.61,203423.0,231.5987,231.7829,231.2498,231.3079,203423.0
2021-07-01 09:30:00,240.22,240.22,238.55,239.15,41175.0,232.8687,232.8687,231.2498,231.8314,41175.0
2021-07-01 09:35:00,239.04,239.05,238.55,238.81,7970.0,231.7248,231.7345,231.2498,231.5018,7970.0
2021-07-01 09:40:00,238.78,238.9,238.6,238.77,6472.0,231.4727,231.5891,231.2982,231.463,6472.0
2021-07-01 09:45:00,238.78,239.06,238.55,238.73,33416.0,231.4727,231.7442,231.2498,231.4243,33416.0
2021-07-01 09:50:00,238.72,239.44,238.71,239.29,11462.0,231.4146,232.1125,231.4049,231.9671,11462.0
2021-07-01 09:55:00,239.41,239.5,238.88,238.96,7127.0,232.0834,232.1707,231.5697,231.6472,7127.0
2021-07-01 10:00:00,238.96,239.03,238.31,238.95,9938.0,231.6472,231.7151,231.0171,231.6375,9938.0
2021-07-01 10:05:00,238.82,239.2,238.79,239.2,2989.0,231.5115,231.8799,231.4824,231.8799,2989.0
2021-07-01 10:10:00,239.17,239.17,238.95,238.95,3982.0,231.8508,231.8508,231.6375,231.6375,3982.0
2021-07-01 10:15:00,238.97,239.28,238.96,239.11,4070.0,231.6569,231.9574,231.6472,231.7926,4070.0
2021-07-01 10:20:00,239.05,239.05,238.4,238.4,2129.0,231.7345,231.7345,231.1044,231.1044,2129.0
2021-07-01 10:25:00,238.45,238.69,238.44,238.69,3112.0,231.1528,231.3855,231.1431,231.3855,3112.0
2021-07-01 10:30:00,238.76,239.01,238.69,239.01,4083.0,231.4533,231.6957,231.3855,231.6957,4083.0
2021-07-01 10:35:00,238.89,238.93,238.79,238.83,2460.0,231.5794,231.6181,231.4824,231.5212,2460.0
2021-07-01 10:40:00,238.73,238.77,238.49,238.57,2916.0,231.4243,231.463,231.1916,231.2692,2916.0
2021-07-01 10:45:00,238.46,238.6,238.37,238.46,5735.0,231.1625,231.2982,231.0753,231.1625,5735.0
2021-07-01 10:50:00,238.47,238.47,238.01,238.01,4870.0,231.1722,231.1722,230.7263,230.7263,4870.0
2021-07-01 10:55:00,238.07,238.47,238.02,238.42,3522.0,230.7845,231.1722,230.736,231.1237,3522.0
2021-07-01 11:00:00,238.56,238.59,238.45,238.49,2843.0,231.2595,231.2885,231.1528,231.1916,2843.0
2021-07-01 11:05:00,238.54,238.7,238.4,238.5,10888.0,231.2401,231.3952,231.1044,231.2013,10888.0
2021-07-01 11:10:00,238.51,238.97,238.46,238.8,7406.0,231.211,231.6569,231.1625,231.4921,7406.0
2021-07-01 11:15:00,238.75,238.75,238.48,238.57,5366.0,231.4436,231.4436,231.1819,231.2692,5366.0
2021-07-01 11:20:00,238.58,238.58,238.35,238.46,5900.0,231.2788,231.2788,231.0559,231.1625,5900.0
2021-07-01 11:25:00,238.41,238.41,238.26,238.4,2507.0,231.114,231.114,230.9686,231.1044,2507.0
2021-07-01 11:30:00,238.41,238.7,238.41,238.54,8222.0,231.114,231.3952,231.114,231.2401,8222.0
2021-07-01 11:35:00,238.56,238.95,238.55,238.89,18322.0,231.2595,231.6375,231.2498,231.5794,18322.0
2021-07-01 11:40:00,238.89,239.27,238.88,239.05,8337.0,231.5794,231.9477,231.5697,231.7345,8337.0
2021-07-01 11:45:00,239.15,239.26,238.7,238.85,19206.0,231.8314,231.938,231.3952,231.5406,19206.0
2021-07-01 11:50:00,238.85,238.85,238.54,238.59,10500.0,231.5406,231.5406,231.2401,231.2885,10500.0
2021-07-01 11:55:00,238.59,238.86,238.3,238.86,7821.0,231.2885,231.5503,231.0074,231.5503,7821.0
2021-07-01 12:00:00,238.82,238.95,238.77,238.9,4324.0,231.5115,231.6375,231.463,231.5891,4324.0
2021-07-01 12:05:00,238.87,238.91,238.8,238.82,5019.0,231.56,231.5987,231.4921,231.5115,5019.0
2021-07-01 12:10:00,238.82,239.12,238.75,239.12,8949.0,231.5115,231.8023,231.4436,231.8023,8949.0
2021-07-01 12:15:00,239.08,239.09,238.96,239.06,8082.0,231.7635,231.7732,231.6472,231.7442,8082.0
2021-07-01 12:20:00,239.08,239.11,238.81,238.87,16918.0,231.7635,231.7926,231.5018,231.56,16918.0
2021-07-01 12:25:00,238.81,238.96,238.8,238.89,3460.0,231.5018,231.6472,231.4921,231.5794,3460.0
2021-07-01 12:30:00,238.88,238.94,238.78,238.91,6038.0,231.5697,231.6278,231.4727,231.5987,6038.0
2021-07-01 12:35:00,238.9,238.9,238.65,238.72,4500.0,231.5891,231.5891,231.3467,231.4146,4500.0
2021-07-01 12:40:00,238.75,238.84,238.72,238.78,5009.0,231.4436,231.5309,231.4146,231.4727,5009.0
2021-07-01 12:45:00,238.75,238.8,238.72,238.73,4502.0,231.4436,231.4921,231.4146,231.4243,4502.0
2021-07-01 12:50:00,238.76,238.76,238.6,238.6,4601.0,231.4533,231.4533,231.2982,231.2982,4601.0
2021-07-01 12:55:00,238.64,238.79,238.63,238.69,3751.0,231.337,231.4824,231.3273,231.3855,3751.0
2021-07-01 13:00:00,238.7,238.77,238.57,238.57,4732.0,231.3952,231.463,231.2692,231.2692,4732.0
2021-07-01 13:05:00,238.62,238.68,238.5,238.51,9016.0,231.3176,231.3758,231.2013,231.211,9016.0
2021-07-01 13:10:00,238.52,238.7,238.48,238.65,4047.0,231.2207,231.3952,231.1819,231.3467,4047.0
2021-07-01 13:15:00,238.7,238.73,238.62,238.7,5766.0,231.3952,231.4243,231.3176,231.3952,5766.0
2021-07-01 13:20:00,238.75,238.78,238.7,238.76,4862.0,231.4436,231.4727,231.3952,231.4533,4862.0
2021-07-01 13:25:00,238.76,239.06,238.72,238.99,8338.0,231.4533,231.7442,231.4146,231.6763,8338.0
2021-07-01 13:30:00,238.99,239.03,238.8,238.9,5921.0,231.6763,231.7151,231.4921,231.5891,5921.0
2021-07-01 13:35:00,238.95,239.08,238.89,239.08,2500.0,231.6375,231.7635,231.5794,231.7635,2500.0
2021-07-01 13:40:00,239.1,239.84,239.04,239.73,14914.0,231.7829,232.5003,231.7248,232.3937,14914.0
2021-07-01 13:45:00,239.73,239.73,239.39,239.46,3379.0,232.3937,232.3937,232.0641,232.1319,3379.0
2021-07-01 13:50:00,239.48,239.48,239.06,239.28,6908.0,232.1513,232.1513,231.7442,231.9574,6908.0
2021-07-01 13:55:00,239.31,239.51,239.31,239.43,3132.0,231.9865,232.1804,231.9865,232.1028,3132.0
2021-07-01 14:00:00,239.43,239.49,239.28,239.28,4612.0,232.1028,232.161,231.9574,231.9574,4612.0
2021-07-01 14:05:00,239.28,239.32,239.07,239.15,4762.0,231.9574,231.9962,231.7539,231.8314,4762.0
2021-07-01 14:10:00,239.17,239.36,239.11,239.36,6880.0,231.8508,232.035,231.7926,232.035,6880.0
2021-07-01 14:15:00,239.32,239.36,239.18,239.19,5024.0,231.9962,232.035,231.8605,231.8702,5024.0
2021-07-01 14:20:00,239.27,239.33,239.15,239.27,6241.0,231.9477,232.0059,231.8314,231.9477,6241.0
2021-07-01 14:25:00,239.26,239.35,239.2,239.35,5777.0,231.938,232.0253,231.8799,232.0253,5777.0
2021-07-01 14:30:00,239.28,239.29,239.08,239.16,6471.0,231.9574,231.9671,231.7635,231.8411,6471.0
2021-07-01 14:35:00,239.16,239.17,238.92,239.02,4582.0,231.8411,231.8508,231.6084,231.7054,4582.0
2021-07-01 14:40:00,239.01,239.05,238.87,238.88,4068.0,231.6957,231.7345,231.56,231.5697,4068.0
2021-07-01 14:45:00,238.9,238.94,238.79,238.89,5437.0,231.5891,231.6278,231.4824,231.5794,5437.0
2021-07-01 14:50:00,238.95,238.96,238.84,238.91,3584.0,231.6375,231.6472,231.5309,231.5987,3584.0
2021-07-01 14:55:00,238.86,238.99,238.75,238.94,6881.0,231.5503,231.6763,231.4436,231.6278,6881.0
2021-07-01 15:00:00,238.99,239.14,238.9,239.04,7932.0,231.6763,231.8217,231.5891,231.7248,7932.0
2021-07-01 15:05:00,239.05,239.21,238.99,239.18,7151.0,231.7345,231.8896,231.6763,231.8605,7151.0
2021-07-01 15:10:00,239.15,239.17,239.07,239.13,6363.0,231.8314,231.8508,231.7539,231.812,6363.0
2021-07-01 15:15:00,239.14,239.17,239.04,239.11,6663.0,231.8217,231.8508,231.7248,231.7926,6663.0
2021-07-01 15:20:00,239.14,239.21,238.98,239.21,6990.0,231.8217,231.8896,231.6666,231.8896,6990.0
2021-07-01 15:25:00,239.26,239.26,238.84,238.9,7294.0,231.938,231.938,231.5309,231.5891,7294.0
2021-07-01 15:30:00,238.95,239.02,238.67,238.78,11404.0,231.6375,231.7054,231.3661,231.4727,11404.0
2021-07-01 15:35:00,238.83,239.04,238.67,238.79,14001.0,231.5212,231.7248,231.3661,231.4824,14001.0
2021-07-01 15:40:00,238.78,238.91,238.71,238.91,16677.0,231.4727,231.5987,231.4049,231.5987,16677.0
2021-07-01 15:45:00,238.94,239.07,238.68,238.8,24391.0,231.6278,231.7539,231.3758,231.4921,24391.0
2021-07-01 15:50:00,238.83,238.9,238.24,238.45,39692.0,231.5212,231.5891,230.9493,231.1528,39692.0
2021-07-01 15:55:00,238.46,238.68,238.19,238.65,84772.0,231.1625,231.3758,230.9008,231.3467,84772.0
2021-07-02 09:30:00,239.03,239.33,238.7,239.2,11798.0,231.7151,232.0059,231.3952,231.8799,11798.0
2021-07-02 09:35:00,239.21,239.58,238.77,239.58,6341.0,231.8896,232.2482,231.463,232.2482,6341.0
2021-07-02 09:40:00,239.49,239.58,239.15,239.23,4626.0,232.161,232.2482,231.8314,231.909,4626.0
2021-07-02 09:45:00,239.31,239.84,239.31,239.75,5620.0,231.9865,232.5003,231.9865,232.413,5620.0
2021-07-02 09:50:00,239.81,240.22,239.72,240.05,3921.0,232.4712,232.8687,232.384,232.7039,3921.0
2021-07-02 09:55:00,240.11,240.12,239.33,239.71,7279.0,232.762,232.7717,232.0059,232.3743,7279.0
2021-07-02 10:00:00,239.62,239.93,239.51,239.9,3587.0,232.287,232.5875,232.1804,232.5585,3587.0
2021-07-02 10:05:00,239.86,240.11,239.84,240.08,2500.0,232.5197,232.762,232.5003,232.7329,2500.0
2021-07-02 10:10:00,240.06,240.24,240.0,240.08,2426.0,232.7136,232.888,232.6554,232.7329,2426.0
2021-07-02 10:15:00,240.04,240.51,240.04,240.51,1425.0,232.6942,233.1498,232.6942,233.1498,1425.0
2021-07-02 10:20:00,240.58,240.85,240.53,240.55,2966.0,233.2176,233.4794,233.1692,233.1886,2966.0
2021-07-02 10:25:00,240.65,240.85,240.55,240.68,3512.0,233.2855,233.4794,233.1886,233.3146,3512.0
2021-07-02 10:30:00,240.75,241.01,240.55,240.94,6681.0,233.3824,233.6345,233.1886,233.5666,6681.0
2021-07-02 10:35:00,240.84,240.86,240.28,240.33,3100.0,233.4697,233.4891,232.9268,232.9753,3100.0
2021-07-02 10:40:00,240.39,240.47,240.37,240.4,1502.0,233.0335,233.111,233.0141,233.0431,1502.0
2021-07-02 10:45:00,240.47,240.86,240.45,240.8,5909.0,233.111,233.4891,233.0916,233.4309,5909.0
2021-07-02 10:50:00,240.77,241.02,240.36,240.45,8361.0,233.4018,233.6442,233.0044,233.0916,8361.0
2021-07-02 10:55:00,240.47,240.52,240.4,240.44,1813.0,233.111,233.1595,233.0431,233.0819,1813.0
2021-07-02 11:00:00,240.45,240.54,240.36,240.37,10080.0,233.0916,233.1789,233.0044,233.0141,10080.0
2021-07-02 11:05:00,240.47,240.56,240.11,240.22,4349.0,233.111,233.1983,232.762,232.8687,4349.0
2021-07-02 11:10:00,240.19,240.8,240.19,240.77,11541.0,232.8396,233.4309,232.8396,233.4018,11541.0
2021-07-02 11:15:00,240.81,240.96,240.72,240.96,2421.0,233.4406,233.586,233.3534,233.586,2421.0
2021-07-02 11:20:00,240.99,241.21,240.97,241.21,2301.0,233.6151,233.8284,233.5957,233.8284,2301.0
2021-07-02 11:25:00,241.09,241.21,241.04,241.1,3549.0,233.712,233.8284,233.6636,233.7217,3549.0
2021-07-02 11:30:00,241.13,241.15,240.68,240.92,7584.0,233.7508,233.7702,233.3146,233.5472,7584.0
2021-07-02 11:35:00,240.89,240.92,240.77,240.77,2300.0,233.5182,233.5472,233.4018,233.4018,2300.0
2021-07-02 11:40:00,240.77,240.91,240.62,240.71,3481.0,233.4018,233.5375,233.2564,233.3437,3481.0
2021-07-02 11:45:00,240.67,240.99,240.61,240.96,8810.0,233.3049,233.6151,233.2467,233.586,8810.0
2021-07-02 11:50:00,240.96,241.18,240.93,240.96,4176.0,233.586,233.7993,233.5569,233.586,4176.0
2021-07-02 11:55:00,240.97,241.35,240.97,241.35,6662.0,233.5957,233.9641,233.5957,233.9641,6662.0
2021-07-02 12:00:00,241.39,241.39,240.94,241.06,4822.0,234.0029,234.0029,233.5666,233.683,4822.0
2021-07-02 12:05:00,241.01,241.07,240.82,240.82,4349.0,233.6345,233.6926,233.4503,233.4503,4349.0
2021-07-02 12:10:00,240.9,240.9,240.79,240.79,1696.0,233.5278,233.5278,233.4212,233.4212,1696.0
2021-07-02 12:15:00,240.78,240.89,240.76,240.84,2228.0,233.4115,233.5182,233.3921,233.4697,2228.0
2021-07-02 12:20:00,240.83,241.07,240.82,241.02,5024.0,233.46,233.6926,233.4503,233.6442,5024.0
2021-07-02 12:25:00,241.02,241.11,240.73,240.73,5414.0,233.6442,233.7314,233.3631,233.3631,5414.0
2021-07-02 12:30:00,240.71,240.85,240.6,240.75,3718.0,233.3437,233.4794,233.237,233.3824,3718.0
2021-07-02 12:35:00,240.8,240.85,240.75,240.84,4496.0,233.4309,233.4794,233.3824,233.4697,4496.0
2021-07-02 12:40:00,240.84,241.04,240.84,241.04,5450.0,233.4697,233.6636,233.4697,233.6636,5450.0
2021-07-02 12:45:00,241.05,241.07,240.99,241.02,3885.0,233.6733,233.6926,233.6151,233.6442,3885.0
2021-07-02 12:50:00,241.0,241.08,240.96,240.96,2000.0,233.6248,233.7023,233.586,233.586,2000.0
2021-07-02 12:55:00,240.96,241.02,240.92,240.97,1909.0,233.586,233.6442,233.5472,233.5957,1909.0
2021-07-02 13:00:00,240.98,241.1,240.94,241.09,8243.0,233.6054,233.7217,233.5666,233.712,8243.0
2021-07-02 13:05:00,241.11,241.2,240.82,240.82,2400.0,233.7314,233.8187,233.4503,233.4503,2400.0
2021-07-02 13:10:00,240.82,240.82,240.7,240.77,2201.0,233.4503,233.4503,233.334,233.4018,2201.0
2021-07-02 13:15:00,240.74,240.75,240.58,240.6,2667.0,233.3727,233.3824,233.2176,233.237,2667.0
2021-07-02 13:20:00,240.58,240.67,240.51,240.53,2550.0,233.2176,233.3049,233.1498,233.1692,2550.0
2021-07-02 13:25:00,240.49,240.58,240.23,240.24,1832.0,233.1304,233.2176,232.8784,232.888,1832.0
2021-07-02 13:30:00,240.33,240.39,240.12,240.12,3072.0,232.9753,233.0335,232.7717,232.7717,3072.0
2021-07-02 13:35:00,240.14,240.39,240.14,240.28,2513.0,232.7911,233.0335,232.7911,232.9268,2513.0
2021-07-02 13:40:00,240.25,240.39,240.25,240.25,1505.0,232.8977,233.0335,232.8977,232.8977,1505.0
2021-07-02 13:45:00,240.26,240.26,240.13,240.17,3515.0,232.9074,232.9074,232.7814,232.8202,3515.0
2021-07-02 13:50:00,240.24,240.24,240.04,240.04,1500.0,232.888,232.888,232.6942,232.6942,1500.0
2021-07-02 13:55:00,240.03,240.11,239.98,240.04,4200.0,232.6845,232.762,232.636,232.6942,4200.0
2021-07-02 14:00:00,240.06,240.21,240.01,240.12,3135.0,232.7136,232.859,232.6651,232.7717,3135.0
2021-07-02 14:05:00,240.12,240.21,240.02,240.02,1914.0,232.7717,232.859,232.6748,232.6748,1914.0
2021-07-02 14:10:00,240.08,240.08,239.96,240.02,2263.0,232.7329,232.7329,232.6166,232.6748,2263.0
2021-07-02 14:15:00,240.05,240.05,239.89,239.94,1200.0,232.7039,232.7039,232.5488,232.5972,1200.0
2021-07-02 14:20:00,240.0,240.03,239.75,239.75,7759.0,232.6554,232.6845,232.413,232.413,7759.0
2021-07-02 14:25:00,239.82,240.0,239.74,239.91,2504.0,232.4809,232.6554,232.4033,232.5681,2504.0
2021-07-02 14:30:00,239.95,239.95,239.65,239.79,10758.0,232.6069,232.6069,232.3161,232.4518,10758.0
2021-07-02 14:35:00,239.79,239.8,239.69,239.79,1020.0,232.4518,232.4615,232.3549,232.4518,1020.0
2021-07-02 14:40:00,239.79,239.86,239.64,239.73,1600.0,232.4518,232.5197,232.3064,232.3937,1600.0
2021-07-02 14:45:00,239.79,239.79,239.44,239.45,2015.0,232.4518,232.4518,232.1125,232.1222,2015.0
2021-07-02 14:50:00,239.5,239.61,239.46,239.47,2146.0,232.1707,232.2773,232.1319,232.1416,2146.0
2021-07-02 14:55:00,239.42,239.48,239.33,239.38,2116.0,232.0931,232.1513,232.0059,232.0544,2116.0
2021-07-02 15:00:00,239.31,239.4,239.28,239.32,2550.0,231.9865,232.0738,231.9574,231.9962,2550.0
2021-07-02 15:05:00,239.36,239.54,239.34,239.54,1804.0,232.035,232.2095,232.0156,232.2095,1804.0
2021-07-02 15:10:00,239.51,239.58,239.23,239.36,3273.0,232.1804,232.2482,231.909,232.035,3273.0
2021-07-02 15:15:00,239.27,239.38,239.22,239.22,1677.0,231.9477,232.0544,231.8993,231.8993,1677.0
2021-07-02 15:20:00,239.24,239.47,239.23,239.27,3613.0,231.9186,232.1416,231.909,231.9477,3613.0
2021-07-02 15:25:00,239.34,239.39,239.13,239.23,3407.0,232.0156,232.0641,231.812,231.909,3407.0
2021-07-02 15:30:00,239.24,239.24,239.02,239.12,7490.0,231.9186,231.9186,231.7054,231.8023,7490.0
2021-07-02 15:35:00,239.04,239.21,239.0,239.11,10916.0,231.7248,231.8896,231.686,231.7926,10916.0
2021-07-02 15:40:00,239.12,239.15,238.97,239.04,15624.0,231.8023,231.8314,231.6569,231.7248,15624.0
2021-07-02 15:45:00,239.05,239.15,238.96,239.07,9135.0,231.7345,231.8314,231.6472,231.7539,9135.0
2021-07-02 15:50:00,239.18,239.45,239.11,239.38,25825.0,231.8605,232.1222,231.7926,232.0544,25825.0
2021-07-02 15:55:00,239.35,239.64,239.26,239.56,56565.0,232.0253,232.3064,231.938,232.2289,56565.0
2021-07-06 09:30:00,239.08,239.55,237.79,239.15,20962.0,231.7635,232.2192,230.513,231.8314,20962.0
2021-07-06 09:35:00,238.86,238.86,237.61,238.31,7075.0,231.5503,231.5503,230.3385,231.0171,7075.0
2021-07-06 09:40:00,238.31,238.31,237.67,237.99,4152.0,231.0171,231.0171,230.3967,230.7069,4152.0
2021-07-06 09:45:00,238.0,238.31,237.7,238.31,10416.0,230.7166,231.0171,230.4258,231.0171,10416.0
2021-07-06 09:50:00,238.31,238.32,237.65,237.73,3614.0,231.0171,231.0268,230.3773,230.4549,3614.0
2021-07-06 09:55:00,237.85,237.85,237.37,237.37,2635.0,230.5712,230.5712,230.1059,230.1059,2635.0
2021-07-06 10:00:00,237.34,237.53,237.14,237.53,2495.0,230.0768,230.261,229.8829,230.261,2495.0
2021-07-06 10:05:00,237.52,237.65,237.25,237.42,4746.0,230.2513,230.3773,229.9895,230.1543,4746.0
2021-07-06 10:10:00,237.5,237.5,236.72,236.72,2968.0,230.2319,230.2319,229.4758,229.4758,2968.0
2021-07-06 10:15:00,236.51,237.22,236.46,237.22,12900.0,229.2722,229.9605,229.2237,229.9605,12900.0
2021-07-06 10:20:00,237.22,237.22,236.86,237.01,6178.0,229.9605,229.9605,229.6115,229.7569,6178.0
2021-07-06 10:25:00,237.07,237.61,237.07,237.61,5279.0,229.8151,230.3385,229.8151,230.3385,5279.0
2021-07-06 10:30:00,237.71,237.72,237.26,237.41,3759.0,230.4355,230.4452,229.9992,230.1447,3759.0
2021-07-06 10:35:00,237.52,237.81,237.38,237.81,1800.0,230.2513,230.5324,230.1156,230.5324,1800.0
2021-07-06 10:40:00,237.78,237.9,237.57,237.72,2479.0,230.5033,230.6197,230.2998,230.4452,2479.0
2021-07-06 10:45:00,237.67,237.67,237.25,237.4,3749.0,230.3967,230.3967,229.9895,230.135,3749.0
2021-07-06 10:50:00,237.4,237.54,237.23,237.44,3616.0,230.135,230.2707,229.9702,230.1737,3616.0
2021-07-06 10:55:00,237.26,237.26,237.0,237.09,1600.0,229.9992,229.9992,229.7472,229.8344,1600.0
2021-07-06 11:00:00,237.0,237.04,236.82,236.84,3409.0,229.7472,229.786,229.5727,229.5921,3409.0
2021-07-06 11:05:00,236.83,237.04,236.66,236.93,2144.0,229.5824,229.786,229.4176,229.6793,2144.0
2021-07-06 11:10:00,236.75,236.94,236.75,236.82,2742.0,229.5048,229.689,229.5048,229.5727,2742.0
2021-07-06 11:15:00,236.88,237.25,236.81,236.93,4100.0,229.6309,229.9895,229.563,229.6793,4100.0
2021-07-06 11:20:00,236.91,237.02,236.78,236.85,2016.0,229.66,229.7666,229.5339,229.6018,2016.0
2021-07-06 11:25:00,236.92,237.61,236.81,237.61,2525.0,229.6696,230.3385,229.563,230.3385,2525.0
2021-07-06 11:30:00,237.63,238.17,237.61,238.17,6812.0,230.3579,230.8814,230.3385,230.8814,6812.0
2021-07-06 11:35:00,238.11,238.12,237.73,237.73,3408.0,230.8232,230.8329,230.4549,230.4549,3408.0
2021-07-06 11:40:00,237.81,238.25,237.81,237.97,2713.0,230.5324,230.9589,230.5324,230.6875,2713.0
2021-07-06 11:45:00,238.01,238.12,237.87,238.1,2148.0,230.7263,230.8329,230.5906,230.8135,2148.0
2021-07-06 11:50:00,238.11,238.25,238.02,238.1,2200.0,230.8232,230.9589,230.736,230.8135,2200.0
2021-07-06 11:55:00,237.97,238.25,237.9,238.25,3494.0,230.6875,230.9589,230.6197,230.9589,3494.0
2021-07-06 12:00:00,238.09,238.12,237.86,237.86,1203.0,230.8038,230.8329,230.5809,230.5809,1203.0
2021-07-06 12:05:00,237.9,238.19,237.9,237.97,3298.0,230.6197,230.9008,230.6197,230.6875,3298.0
2021-07-06 12:10:00,238.09,238.1,237.97,237.97,400.0,230.8038,230.8135,230.6875,230.6875,400.0
2021-07-06 12:15:00,237.84,238.07,237.84,238.07,1463.0,230.5615,230.7845,230.5615,230.7845,1463.0
2021-07-06 12:20:00,238.02,238.19,237.91,238.05,4177.0,230.736,230.9008,230.6293,230.7651,4177.0
2021-07-06 12:25:00,238.06,238.07,237.8,237.97,2186.0,230.7748,230.7845,230.5227,230.6875,2186.0
2021-07-06 12:30:00,237.89,237.89,237.71,237.78,2300.0,230.61,230.61,230.4355,230.5033,2300.0
2021-07-06 12:35:00,237.76,237.93,237.72,237.87,1936.0,230.4839,230.6487,230.4452,230.5906,1936.0
2021-07-06 12:40:00,237.86,237.89,237.72,237.73,729.0,230.5809,230.61,230.4452,230.4549,729.0
2021-07-06 12:45:00,237.67,237.98,237.66,237.93,2505.0,230.3967,230.6972,230.387,230.6487,2505.0
2021-07-06 12:50:00,237.94,238.02,237.93,237.98,1901.0,230.6584,230.736,230.6487,230.6972,1901.0
2021-07-06 12:55:00,238.04,238.09,237.95,238.03,2280.0,230.7554,230.8038,230.6681,230.7457,2280.0
2021-07-06 13:00:00,238.0,238.36,238.0,238.32,4127.0,230.7166,231.0656,230.7166,231.0268,4127.0
2021-07-06 13:05:00,238.25,238.33,238.23,238.33,1900.0,230.9589,231.0365,230.9396,231.0365,1900.0
2021-07-06 13:10:00,238.17,238.24,238.17,238.22,1800.0,230.8814,230.9493,230.8814,230.9299,1800.0
2021-07-06 13:15:00,238.15,238.21,238.15,238.18,961.0,230.862,230.9202,230.862,230.8911,961.0
2021-07-06 13:20:00,238.16,238.47,238.16,238.38,2930.0,230.8717,231.1722,230.8717,231.085,2930.0
2021-07-06 13:25:00,238.39,238.39,238.19,238.23,3505.0,231.0947,231.0947,230.9008,230.9396,3505.0
2021-07-06 13:30:00,238.13,238.15,238.04,238.1,1897.0,230.8426,230.862,230.7554,230.8135,1897.0
2021-07-06 13:35:00,238.15,238.28,238.14,238.15,2213.0,230.862,230.988,230.8523,230.862,2213.0
2021-07-06 13:40:00,238.2,238.28,238.18,238.23,3768.0,230.9105,230.988,230.8911,230.9396,3768.0
2021-07-06 13:45:00,238.27,238.47,238.26,238.43,1504.0,230.9783,231.1722,230.9686,231.1334,1504.0
2021-07-06 13:50:00,238.42,238.44,238.27,238.27,2000.0,231.1237,231.1431,230.9783,230.9783,2000.0
2021-07-06 13:55:00,238.24,238.34,238.12,238.26,4639.0,230.9493,231.0462,230.8329,230.9686,4639.0
2021-07-06 14:00:00,238.33,238.6,238.31,238.57,3169.0,231.0365,231.2982,231.0171,231.2692,3169.0
2021-07-06 14:05:00,238.5,238.74,238.5,238.74,2576.0,231.2013,231.4339,231.2013,231.4339,2576.0
2021-07-06 14:10:00,238.64,238.68,238.45,238.52,3113.0,231.337,231.3758,231.1528,231.2207,3113.0
2021-07-06 14:15:00,238.54,238.54,238.35,238.53,3194.0,231.2401,231.2401,231.0559,231.2304,3194.0
2021-07-06 14:20:00,238.52,238.63,238.51,238.58,2800.0,231.2207,231.3273,231.211,231.2788,2800.0
2021-07-06 14:25:00,238.6,238.71,238.55,238.68,9523.0,231.2982,231.4049,231.2498,231.3758,9523.0
2021-07-06 14:30:00,238.66,238.71,238.45,238.51,4534.0,231.3564,231.4049,231.1528,231.211,4534.0
2021-07-06 14:35:00,238.54,238.56,238.19,238.23,5686.0,231.2401,231.2595,230.9008,230.9396,5686.0
2021-07-06 14:40:00,238.37,238.63,238.31,238.48,4926.0,231.0753,231.3273,231.0171,231.1819,4926.0
2021-07-06 14:45:00,238.52,238.66,238.46,238.52,5926.0,231.2207,231.3564,231.1625,231.2207,5926.0
2021-07-06 14:50:00,238.56,238.63,238.31,238.51,7482.0,231.2595,231.3273,231.0171,231.211,7482.0
2021-07-06 14:55:00,238.54,238.67,238.5,238.51,7282.0,231.2401,231.3661,231.2013,231.211,7282.0
2021-07-06 15:00:00,238.53,238.58,238.37,238.55,4265.0,231.2304,231.2788,231.0753,231.2498,4265.0
2021-07-06 15:05:00,238.53,238.57,238.4,238.52,7858.0,231.2304,231.2692,231.1044,231.2207,7858.0
2021-07-06 15:10:00,238.5,238.5,238.29,238.32,6434.0,231.2013,231.2013,230.9977,231.0268,6434.0
2021-07-06 15:15:00,238.31,238.43,238.26,238.43,4189.0,231.0171,231.1334,230.9686,231.1334,4189.0
2021-07-06 15:20:00,238.38,238.42,238.31,238.37,5620.0,231.085,231.1237,231.0171,231.0753,5620.0
2021-07-06 15:25:00,238.38,238.56,238.38,238.55,5509.0,231.085,231.2595,231.085,231.2498,5509.0
2021-07-06 15:30:00,238.56,238.6,238.31,238.36,8715.0,231.2595,231.2982,231.0171,231.0656,8715.0
2021-07-06 15:35:00,238.37,238.54,238.32,238.45,11555.0,231.0753,231.2401,231.0268,231.1528,11555.0
2021-07-06 15:40:00,238.48,238.52,238.33,238.38,19725.0,231.1819,231.2207,231.0365,231.085,19725.0
2021-07-06 15:45:00,238.38,238.52,238.25,238.43,8257.0,231.085,231.2207,230.9589,231.1334,8257.0
2021-07-06 15:50:00,238.44,238.54,238.05,238.08,38027.0,231.1431,231.2401,230.7651,230.7941,38027.0
2021-07-06 15:55:00,238.14,238.14,237.71,237.71,90282.0,230.8523,230.8523,230.4355,230.4355,90282.0
2021-07-07 09:30:00,237.02,237.8,237.02,237.75,9772.0,229.7666,230.5227,229.7666,230.4742,9772.0
2021-07-07 09:35:00,237.69,237.94,237.16,237.52,4603.0,230.4161,230.6584,229.9023,230.2513,4603.0
2021-07-07 09:40:00,237.64,237.87,237.57,237.66,3617.0,230.3676,230.5906,230.2998,230.387,3617.0
2021-07-07 09:45:00,237.8,238.27,237.8,238.03,5251.0,230.5227,230.9783,230.5227,230.7457,5251.0
2021-07-07 09:50:00,238.14,238.14,237.42,237.64,9428.0,230.8523,230.8523,230.1543,230.3676,9428.0
2021-07-07 09:55:00,237.5,237.72,237.22,237.39,5961.0,230.2319,230.4452,229.9605,230.1253,5961.0
2021-07-07 10:00:00,237.45,238.0,237.45,237.79,4650.0,230.1834,230.7166,230.1834,230.513,4650.0
2021-07-07 10:05:00,237.63,237.95,237.63,237.74,2960.0,230.3579,230.6681,230.3579,230.4646,2960.0
2021-07-07 10:10:00,237.75,237.9,237.49,237.82,5402.0,230.4742,230.6197,230.2222,230.5421,5402.0
2021-07-07 10:15:00,237.76,238.22,237.76,237.98,5379.0,230.4839,230.9299,230.4839,230.6972,5379.0
2021-07-07 10:20:00,237.93,238.08,237.85,237.88,6641.0,230.6487,230.7941,230.5712,230.6003,6641.0
2021-07-07 10:25:00,237.84,237.84,237.47,237.54,4500.0,230.5615,230.5615,230.2028,230.2707,4500.0
2021-07-07 10:30:00,237.48,237.63,237.48,237.58,5234.0,230.2125,230.3579,230.2125,230.3094,5234.0
2021-07-07 10:35:00,237.61,237.77,237.51,237.52,4612.0,230.3385,230.4936,230.2416,230.2513,4612.0
2021-07-07 10:40:00,237.52,237.82,237.44,237.75,5873.0,230.2513,230.5421,230.1737,230.4742,5873.0
2021-07-07 10:45:00,237.75,238.12,237.67,238.06,6987.0,230.4742,230.8329,230.3967,230.7748,6987.0
2021-07-07 10:50:00,238.0,238.12,237.94,238.05,6368.0,230.7166,230.8329,230.6584,230.7651,6368.0
2021-07-07 10:55:00,238.12,238.5,238.05,238.5,11453.0,230.8329,231.2013,230.7651,231.2013,11453.0
2021-07-07 11:00:00,238.5,238.57,238.27,238.56,9149.0,231.2013,231.2692,230.9783,231.2595,9149.0
2021-07-07 11:05:00,238.56,238.67,238.45,238.45,6732.0,231.2595,231.3661,231.1528,231.1528,6732.0
2021-07-07 11:10:00,238.57,238.67,238.5,238.61,5893.0,231.2692,231.3661,231.2013,231.3079,5893.0
2021-07-07 11:15:00,238.65,238.77,238.54,238.71,5276.0,231.3467,231.463,231.2401,231.4049,5276.0
2021-07-07 11:20:00,238.73,238.82,238.48,238.48,4306.0,231.4243,231.5115,231.1819,231.1819,4306.0
2021-07-07 11:25:00,238.6,238.82,238.56,238.69,11923.0,231.2982,231.5115,231.2595,231.3855,11923.0
2021-07-07 11:30:00,238.67,238.82,238.67,238.82,3965.0,231.3661,231.5115,231.3661,231.5115,3965.0
2021-07-07 11:35:00,238.76,238.97,238.76,238.89,8358.0,231.4533,231.6569,231.4533,231.5794,8358.0
2021-07-07 11:40:00,238.9,238.9,238.66,238.72,2705.0,231.5891,231.5891,231.3564,231.4146,2705.0
2021-07-07 11:45:00,238.72,238.72,238.59,238.61,3987.0,231.4146,231.4146,231.2885,231.3079,3987.0
2021-07-07 11:50:00,238.64,238.74,238.55,238.57,4440.0,231.337,231.4339,231.2498,231.2692,4440.0
2021-07-07 11:55:00,238.56,238.58,238.43,238.45,9321.0,231.2595,231.2788,231.1334,231.1528,9321.0
2021-07-07 12:00:00,238.48,238.56,238.48,238.56,1056.0,231.1819,231.2595,231.1819,231.2595,1056.0
2021-07-07 12:05:00,238.79,238.79,238.65,238.66,2822.0,231.4824,231.4824,231.3467,231.3564,2822.0
2021-07-07 12:10:00,238.67,238.67,238.41,238.42,4794.0,231.3661,231.3661,231.114,231.1237,4794.0
2021-07-07 12:15:00,238.47,238.5,238.29,238.47,2957.0,231.1722,231.2013,230.9977,231.1722,2957.0
2021-07-07 12:20:00,238.51,238.56,238.33,238.43,4375.0,231.211,231.2595,231.0365,231.1334,4375.0
2021-07-07 12:25:00,238.39,238.4,238.35,238.35,859.0,231.0947,231.1044,231.0559,231.0559,859.0
2021-07-07 12:30:00,238.39,238.56,238.27,238.48,5245.0,231.0947,231.2595,230.9783,231.1819,5245.0
2021-07-07 12:35:00,238.46,238.5,238.4,238.49,4048.0,231.1625,231.2013,231.1044,231.1916,4048.0
2021-07-07 12:40:00,238.46,238.46,238.22,238.27,3472.0,231.1625,231.1625,230.9299,230.9783,3472.0
2021-07-07 12:45:00,238.22,238.37,238.13,238.37,3760.0,230.9299,231.0753,230.8426,231.0753,3760.0
2021-07-07 12:50:00,238.45,238.54,238.45,238.51,1237.0,231.1528,231.2401,231.1528,231.211,1237.0
2021-07-07 12:55:00,238.53,238.55,238.43,238.52,2897.0,231.2304,231.2498,231.1334,231.2207,2897.0
2021-07-07 13:00:00,238.46,238.74,238.43,238.64,3069.0,231.1625,231.4339,231.1334,231.337,3069.0
2021-07-07 13:05:00,238.69,238.83,238.68,238.83,3793.0,231.3855,231.5212,231.3758,231.5212,3793.0
2021-07-07 13:10:00,238.83,238.84,238.73,238.75,4155.0,231.5212,231.5309,231.4243,231.4436,4155.0
2021-07-07 13:15:00,238.73,238.73,238.58,238.63,4448.0,231.4243,231.4243,231.2788,231.3273,4448.0
2021-07-07 13:20:00,238.6,238.7,238.57,238.63,2440.0,231.2982,231.3952,231.2692,231.3273,2440.0
2021-07-07 13:25:00,238.61,238.61,238.49,238.5,3473.0,231.3079,231.3079,231.1916,231.2013,3473.0
2021-07-07 13:30:00,238.49,238.53,238.4,238.48,10066.0,231.1916,231.2304,231.1044,231.1819,10066.0
2021-07-07 13:35:00,238.49,238.52,238.44,238.52,3353.0,231.1916,231.2207,231.1431,231.2207,3353.0
2021-07-07 13:40:00,238.53,238.71,238.52,238.66,6497.0,231.2304,231.4049,231.2207,231.3564,6497.0
2021-07-07 13:45:00,238.64,238.8,238.64,238.78,8819.0,231.337,231.4921,231.337,231.4727,8819.0
2021-07-07 13:50:00,238.76,238.76,238.46,238.46,11354.0,231.4533,231.4533,231.1625,231.1625,11354.0
2021-07-07 13:55:00,238.49,238.67,238.37,238.43,5674.0,231.1916,231.3661,231.0753,231.1334,5674.0
2021-07-07 14:00:00,238.5,238.85,238.5,238.85,5061.0,231.2013,231.5406,231.2013,231.5406,5061.0
2021-07-07 14:05:00,238.88,238.92,238.82,238.89,2809.0,231.5697,231.6084,231.5115,231.5794,2809.0
2021-07-07 14:10:00,238.93,239.16,238.91,238.99,9948.0,231.6181,231.8411,231.5987,231.6763,9948.0
2021-07-07 14:15:00,239.01,239.08,238.83,239.05,13940.0,231.6957,231.7635,231.5212,231.7345,13940.0
2021-07-07 14:20:00,239.02,239.05,238.78,238.86,4693.0,231.7054,231.7345,231.4727,231.5503,4693.0
2021-07-07 14:25:00,238.89,238.95,238.76,238.89,5120.0,231.5794,231.6375,231.4533,231.5794,5120.0
2021-07-07 14:30:00,238.86,239.07,238.85,239.05,2085.0,231.5503,231.7539,231.5406,231.7345,2085.0
2021-07-07 14:35:00,239.0,239.1,238.86,238.95,4325.0,231.686,231.7829,231.5503,231.6375,4325.0
2021-07-07 14:40:00,238.93,239.11,238.81,239.05,2619.0,231.6181,231.7926,231.5018,231.7345,2619.0
2021-07-07 14:45:00,239.06,239.17,239.01,239.17,5326.0,231.7442,231.8508,231.6957,231.8508,5326.0
2021-07-07 14:50:00,239.17,239.25,239.14,239.2,2946.0,231.8508,231.9283,231.8217,231.8799,2946.0
2021-07-07 14:55:00,239.31,239.39,239.2,239.2,3777.0,231.9865,232.0641,231.8799,231.8799,3777.0
2021-07-07 15:00:00,239.22,239.64,239.22,239.56,8728.0,231.8993,232.3064,231.8993,232.2289,8728.0
2021-07-07 15:05:00,239.59,239.6,239.36,239.48,3620.0,232.2579,232.2676,232.035,232.1513,3620.0
2021-07-07 15:10:00,239.48,239.59,239.17,239.51,17644.0,232.1513,232.2579,231.8508,232.1804,17644.0
2021-07-07 15:15:00,239.46,239.5,239.31,239.37,5411.0,232.1319,232.1707,231.9865,232.0447,5411.0
2021-07-07 15:20:00,239.38,239.61,239.36,239.54,4960.0,232.0544,232.2773,232.035,232.2095,4960.0
2021-07-07 15:25:00,239.48,239.55,239.36,239.46,10091.0,232.1513,232.2192,232.035,232.1319,10091.0
2021-07-07 15:30:00,239.41,239.72,239.38,239.68,11116.0,232.0834,232.384,232.0544,232.3452,11116.0
2021-07-07 15:35:00,239.64,239.7,239.44,239.55,6218.0,232.3064,232.3646,232.1125,232.2192,6218.0
2021-07-07 15:40:00,239.53,239.58,239.43,239.49,17585.0,232.1998,232.2482,232.1028,232.161,17585.0
2021-07-07 15:45:00,239.47,239.52,239.32,239.34,18900.0,232.1416,232.1901,231.9962,232.0156,18900.0
2021-07-07 15:50:00,239.31,239.51,239.26,239.43,24963.0,231.9865,232.1804,231.938,232.1028,24963.0
2021-07-07 15:55:00,239.38,239.38,238.83,239.05,50508.0,232.0544,232.0544,231.5212,231.7345,50508.0
2021-07-08 09:30:00,237.02,237.49,236.12,237.1,23401.0,229.7666,230.2222,228.8941,229.8441,23401.0
2021-07-08 09:35:00,236.91,237.3,236.78,237.3,4310.0,229.66,230.038,229.5339,230.038,4310.0
2021-07-08 09:40:00,237.48,237.81,236.72,237.08,4967.0,230.2125,230.5324,229.4758,229.8247,4967.0
2021-07-08 09:45:00,236.87,237.75,236.84,237.64,5505.0,229.6212,230.4742,229.5921,230.3676,5505.0
2021-07-08 09:50:00,237.59,238.18,237.36,238.18,3669.0,230.3191,230.8911,230.0962,230.8911,3669.0
2021-07-08 09:55:00,237.96,238.22,237.89,238.1,3320.0,230.6778,230.9299,230.61,230.8135,3320.0
2021-07-08 10:00:00,238.05,238.05,237.17,237.48,6275.0,230.7651,230.7651,229.912,230.2125,6275.0
2021-07-08 10:05:00,237.52,237.67,237.33,237.39,1501.0,230.2513,230.3967,230.0671,230.1253,1501.0
2021-07-08 10:10:00,237.44,237.71,237.3,237.3,2000.0,230.1737,230.4355,230.038,230.038,2000.0
2021-07-08 10:15:00,237.01,237.32,236.41,236.41,3582.0,229.7569,230.0574,229.1753,229.1753,3582.0
2021-07-08 10:20:00,236.35,236.42,235.93,236.18,3905.0,229.1171,229.1849,228.7099,228.9523,3905.0
2021-07-08 10:25:00,236.32,236.57,235.85,236.46,11940.0,229.088,229.3304,228.6324,229.2237,11940.0
2021-07-08 10:30:00,236.58,236.65,235.9,236.17,6518.0,229.3401,229.4079,228.6809,228.9426,6518.0
2021-07-08 10:35:00,236.2,236.32,235.92,236.17,3291.0,228.9717,229.088,228.7002,228.9426,3291.0
2021-07-08 10:40:00,236.21,236.46,235.9,236.42,4901.0,228.9814,229.2237,228.6809,229.1849,4901.0
2021-07-08 10:45:00,236.43,236.45,236.01,236.15,4842.0,229.1946,229.214,228.7875,228.9232,4842.0
2021-07-08 10:50:00,236.11,236.55,236.11,236.42,3567.0,228.8844,229.311,228.8844,229.1849,3567.0
2021-07-08 10:55:00,236.33,236.43,236.11,236.16,2102.0,229.0977,229.1946,228.8844,228.9329,2102.0
2021-07-08 11:00:00,235.94,236.32,235.6,235.77,8229.0,228.7196,229.088,228.39,228.5548,8229.0
2021-07-08 11:05:00,235.8,235.96,235.43,235.86,6372.0,228.5839,228.739,228.2252,228.6421,6372.0
2021-07-08 11:10:00,235.85,235.92,235.51,235.77,2555.0,228.6324,228.7002,228.3028,228.5548,2555.0
2021-07-08 11:15:00,235.63,236.03,235.58,236.03,3309.0,228.4191,228.8069,228.3707,228.8069,3309.0
2021-07-08 11:20:00,236.01,236.19,235.96,235.98,5915.0,228.7875,228.962,228.739,228.7584,5915.0
2021-07-08 11:25:00,235.98,236.63,235.98,236.53,4262.0,228.7584,229.3885,228.7584,229.2916,4262.0
2021-07-08 11:30:00,236.42,236.61,236.17,236.42,11581.0,229.1849,229.3691,228.9426,229.1849,11581.0
2021-07-08 11:35:00,236.47,237.21,236.47,237.21,12420.0,229.2334,229.9508,229.2334,229.9508,12420.0
2021-07-08 11:40:00,237.15,237.39,237.02,237.25,10212.0,229.8926,230.1253,229.7666,229.9895,10212.0
2021-07-08 11:45:00,237.17,237.28,236.96,237.22,8993.0,229.912,230.0186,229.7084,229.9605,8993.0
2021-07-08 11:50:00,237.46,237.46,236.79,236.92,7251.0,230.1931,230.1931,229.5436,229.6696,7251.0
2021-07-08 11:55:00,236.89,237.12,236.86,236.96,7371.0,229.6406,229.8635,229.6115,229.7084,7371.0
2021-07-08 12:00:00,237.03,237.17,236.93,237.08,6059.0,229.7763,229.912,229.6793,229.8247,6059.0
2021-07-08 12:05:00,237.01,237.01,236.72,236.88,5776.0,229.7569,229.7569,229.4758,229.6309,5776.0
2021-07-08 12:10:00,236.93,236.93,236.42,236.45,6809.0,229.6793,229.6793,229.1849,229.214,6809.0
2021-07-08 12:15:00,236.5,236.7,236.47,236.51,2309.0,229.2625,229.4564,229.2334,229.2722,2309.0
2021-07-08 12:20:00,236.49,236.5,236.33,236.36,5650.0,229.2528,229.2625,229.0977,229.1268,5650.0
2021-07-08 12:25:00,236.32,236.64,236.32,236.57,4401.0,229.088,229.3982,229.088,229.3304,4401.0
2021-07-08 12:30:00,236.53,236.62,236.45,236.49,3614.0,229.2916,229.3788,229.214,229.2528,3614.0
2021-07-08 12:35:00,236.37,236.37,236.07,236.17,1170.0,229.1365,229.1365,228.8457,228.9426,1170.0
2021-07-08 12:40:00,236.09,236.13,235.94,235.98,3858.0,228.865,228.9038,228.7196,228.7584,3858.0
2021-07-08 12:45:00,236.01,236.06,235.97,236.06,1002.0,228.7875,228.836,228.7487,228.836,1002.0
2021-07-08 12:50:00,236.03,236.03,235.7,235.77,2623.0,228.8069,228.8069,228.487,228.5548,2623.0
2021-07-08 12:55:00,235.81,236.17,235.79,236.02,7723.0,228.5936,228.9426,228.5742,228.7972,7723.0
2021-07-08 13:00:00,236.01,236.04,235.75,235.76,3487.0,228.7875,228.8166,228.5355,228.5451,3487.0
2021-07-08 13:05:00,235.76,235.79,235.6,235.71,1170.0,228.5451,228.5742,228.39,228.4967,1170.0
2021-07-08 13:10:00,235.75,235.75,235.53,235.65,5691.0,228.5355,228.5355,228.3222,228.4385,5691.0
2021-07-08 13:15:00,235.74,235.85,235.59,235.59,2700.0,228.5258,228.6324,228.3803,228.3803,2700.0
2021-07-08 13:20:00,235.56,235.56,235.13,235.14,3119.0,228.3513,228.3513,227.9344,227.9441,3119.0
2021-07-08 13:25:00,235.08,235.45,235.05,235.42,4741.0,227.886,228.2446,227.8569,228.2156,4741.0
2021-07-08 13:30:00,235.38,235.42,235.06,235.18,3735.0,228.1768,228.2156,227.8666,227.9829,3735.0
2021-07-08 13:35:00,235.12,235.24,235.03,235.23,2627.0,227.9247,228.0411,227.8375,228.0314,2627.0
2021-07-08 13:40:00,235.21,235.21,235.07,235.11,3646.0,228.012,228.012,227.8763,227.915,3646.0
2021-07-08 13:45:00,235.18,235.18,234.97,235.17,3134.0,227.9829,227.9829,227.7793,227.9732,3134.0
2021-07-08 13:50:00,235.06,235.09,234.8,234.98,6519.0,227.8666,227.8956,227.6145,227.789,6519.0
2021-07-08 13:55:00,234.99,234.99,234.72,234.83,1872.0,227.7987,227.7987,227.537,227.6436,1872.0
2021-07-08 14:00:00,234.79,234.91,234.73,234.84,3508.0,227.6048,227.7212,227.5467,227.6533,3508.0
2021-07-08 14:05:00,234.81,234.83,234.66,234.68,4571.0,227.6242,227.6436,227.4788,227.4982,4571.0
2021-07-08 14:10:00,234.68,234.89,234.62,234.78,3187.0,227.4982,227.7018,227.44,227.5951,3187.0
2021-07-08 14:15:00,234.8,234.88,234.65,234.7,6760.0,227.6145,227.6921,227.4691,227.5176,6760.0
2021-07-08 14:20:00,234.66,234.78,234.61,234.76,3419.0,227.4788,227.5951,227.4303,227.5757,3419.0
2021-07-08 14:25:00,234.78,234.78,234.49,234.51,4889.0,227.5951,227.5951,227.314,227.3334,4889.0
2021-07-08 14:30:00,234.38,234.54,234.34,234.47,4169.0,227.2074,227.3625,227.1686,227.2946,4169.0
2021-07-08 14:35:00,234.48,234.73,234.38,234.57,9875.0,227.3043,227.5467,227.2074,227.3916,9875.0
2021-07-08 14:40:00,234.58,234.76,234.38,234.69,11572.0,227.4013,227.5757,227.2074,227.5079,11572.0
2021-07-08 14:45:00,234.66,234.76,234.57,234.6,6989.0,227.4788,227.5757,227.3916,227.4206,6989.0
2021-07-08 14:50:00,234.6,234.85,234.59,234.66,7375.0,227.4206,227.663,227.411,227.4788,7375.0
2021-07-08 14:55:00,234.72,235.0,234.69,234.72,7477.0,227.537,227.8084,227.5079,227.537,7477.0
2021-07-08 15:00:00,234.8,235.17,234.75,234.9,7240.0,227.6145,227.9732,227.5661,227.7115,7240.0
2021-07-08 15:05:00,234.91,235.1,234.74,234.74,10016.0,227.7212,227.9053,227.5564,227.5564,10016.0
2021-07-08 15:10:00,234.7,234.92,234.65,234.65,10344.0,227.5176,227.7309,227.4691,227.4691,10344.0
2021-07-08 15:15:00,234.65,234.9,234.6,234.9,6393.0,227.4691,227.7115,227.4206,227.7115,6393.0
2021-07-08 15:20:00,234.94,235.2,234.75,235.16,5819.0,227.7502,228.0023,227.5661,227.9635,5819.0
2021-07-08 15:25:00,235.01,235.11,234.98,235.06,5060.0,227.8181,227.915,227.789,227.8666,5060.0
2021-07-08 15:30:00,235.07,235.15,234.89,234.93,11101.0,227.8763,227.9538,227.7018,227.7405,11101.0
2021-07-08 15:35:00,234.88,235.03,234.67,234.74,12903.0,227.6921,227.8375,227.4885,227.5564,12903.0
2021-07-08 15:40:00,234.77,234.86,234.64,234.72,20632.0,227.5854,227.6727,227.4594,227.537,20632.0
2021-07-08 15:45:00,234.75,234.84,234.56,234.58,17639.0,227.5661,227.6533,227.3819,227.4013,17639.0
2021-07-08 15:50:00,234.54,235.13,234.37,234.99,26471.0,227.3625,227.9344,227.1977,227.7987,26471.0
2021-07-08 15:55:00,234.91,235.32,234.79,235.32,51532.0,227.7212,228.1186,227.6048,228.1186,51532.0
2021-07-09 09:30:00,237.22,237.6,236.63,237.26,20692.0,229.9605,230.3288,229.3885,229.9992,20692.0
2021-07-09 09:35:00,237.25,238.0,237.24,237.4,6814.0,229.9895,230.7166,229.9799,230.135,6814.0
2021-07-09 09:40:00,237.2,237.41,236.99,237.28,6028.0,229.9411,230.1447,229.7375,230.0186,6028.0
2021-07-09 09:45:00,237.44,237.44,236.51,236.58,8842.0,230.1737,230.1737,229.2722,229.3401,8842.0
2021-07-09 09:50:00,236.5,237.35,236.5,236.88,9201.0,229.2625,230.0865,229.2625,229.6309,9201.0
2021-07-09 09:55:00,237.0,237.08,236.36,236.4,7099.0,229.7472,229.8247,229.1268,229.1656,7099.0
2021-07-09 10:00:00,236.36,237.31,236.36,237.19,17364.0,229.1268,230.0477,229.1268,229.9314,17364.0
2021-07-09 10:05:00,237.2,237.65,236.84,236.84,12862.0,229.9411,230.3773,229.5921,229.5921,12862.0
2021-07-09 10:10:00,236.82,237.4,236.8,237.38,15841.0,229.5727,230.135,229.5533,230.1156,15841.0
2021-07-09 10:15:00,237.28,237.41,237.02,237.15,26667.0,230.0186,230.1447,229.7666,229.8926,26667.0
2021-07-09 10:20:00,237.21,237.28,236.49,236.49,45909.0,229.9508,230.0186,229.2528,229.2528,45909.0
2021-07-09 10:25:00,236.48,236.93,236.45,236.61,6658.0,229.2431,229.6793,229.214,229.3691,6658.0
2021-07-09 10:30:00,236.74,236.83,236.13,236.13,1301.0,229.4952,229.5824,228.9038,228.9038,1301.0
2021-07-09 10:35:00,236.04,236.31,235.95,235.95,6431.0,228.8166,229.0783,228.7293,228.7293,6431.0
2021-07-09 10:40:00,235.97,235.97,235.59,235.67,5606.0,228.7487,228.7487,228.3803,228.4579,5606.0
2021-07-09 10:45:00,235.65,235.76,235.37,235.67,9256.0,228.4385,228.5451,228.1671,228.4579,9256.0
2021-07-09 10:50:00,235.67,236.02,235.67,236.02,6718.0,228.4579,228.7972,228.4579,228.7972,6718.0
2021-07-09 10:55:00,235.92,235.96,235.79,235.83,4298.0,228.7002,228.739,228.5742,228.613,4298.0
2021-07-09 11:00:00,235.86,236.19,235.83,236.12,7901.0,228.6421,228.962,228.613,228.8941,7901.0
2021-07-09 11:05:00,236.13,236.49,236.09,236.49,4902.0,228.9038,229.2528,228.865,229.2528,4902.0
2021-07-09 11:10:00,236.51,236.67,236.39,236.47,4179.0,229.2722,229.4273,229.1559,229.2334,4179.0
2021-07-09 11:15:00,236.42,236.63,236.34,236.54,4201.0,229.1849,229.3885,229.1074,229.3013,4201.0
2021-07-09 11:20:00,236.58,236.58,236.23,236.44,6783.0,229.3401,229.3401,229.0008,229.2043,6783.0
2021-07-09 11:25:00,236.49,236.66,236.31,236.36,4630.0,229.2528,229.4176,229.0783,229.1268,4630.0
2021-07-09 11:30:00,236.37,236.65,236.37,236.59,3349.0,229.1365,229.4079,229.1365,229.3497,3349.0
2021-07-09 11:35:00,236.51,236.71,236.51,236.59,6188.0,229.2722,229.4661,229.2722,229.3497,6188.0
2021-07-09 11:40:00,236.63,236.65,236.39,236.49,3848.0,229.3885,229.4079,229.1559,229.2528,3848.0
2021-07-09 11:45:00,236.49,236.49,235.99,235.99,14025.0,229.2528,229.2528,228.7681,228.7681,14025.0
2021-07-09 11:50:00,235.99,236.1,235.91,235.93,11277.0,228.7681,228.8747,228.6906,228.7099,11277.0
2021-07-09 11:55:00,235.93,236.08,235.69,235.81,4359.0,228.7099,228.8554,228.4773,228.5936,4359.0
2021-07-09 12:00:00,235.82,236.08,235.78,236.02,8033.0,228.6033,228.8554,228.5645,228.7972,8033.0
2021-07-09 12:05:00,235.98,236.03,235.92,235.93,5358.0,228.7584,228.8069,228.7002,228.7099,5358.0
2021-07-09 12:10:00,235.96,236.0,235.56,235.56,9903.0,228.739,228.7778,228.3513,228.3513,9903.0
2021-07-09 12:15:00,235.65,235.82,235.65,235.74,9404.0,228.4385,228.6033,228.4385,228.5258,9404.0
2021-07-09 12:20:00,235.7,235.8,235.57,235.57,5171.0,228.487,228.5839,228.361,228.361,5171.0
2021-07-09 12:25:00,235.51,235.57,235.26,235.26,18459.0,228.3028,228.361,228.0604,228.0604,18459.0
2021-07-09 12:30:00,235.31,235.64,235.31,235.64,4988.0,228.1089,228.4288,228.1089,228.4288,4988.0
2021-07-09 12:35:00,235.7,235.76,235.39,235.54,9629.0,228.487,228.5451,228.1865,228.3319,9629.0
2021-07-09 12:40:00,235.51,235.57,235.32,235.49,6207.0,228.3028,228.361,228.1186,228.2834,6207.0
2021-07-09 12:45:00,235.54,235.63,235.47,235.47,1370.0,228.3319,228.4191,228.264,228.264,1370.0
2021-07-09 12:50:00,235.44,235.87,235.44,235.86,5047.0,228.2349,228.6518,228.2349,228.6421,5047.0
2021-07-09 12:55:00,235.85,235.92,235.79,235.79,4202.0,228.6324,228.7002,228.5742,228.5742,4202.0
2021-07-09 13:00:00,235.86,235.92,235.49,235.49,24954.0,228.6421,228.7002,228.2834,228.2834,24954.0
2021-07-09 13:05:00,235.54,235.68,235.34,235.36,17786.0,228.3319,228.4676,228.138,228.1574,17786.0
2021-07-09 13:10:00,235.37,235.88,235.25,235.88,26487.0,228.1671,228.6615,228.0508,228.6615,26487.0
2021-07-09 13:15:00,235.89,235.89,235.75,235.78,4593.0,228.6712,228.6712,228.5355,228.5645,4593.0
2021-07-09 13:20:00,235.69,235.72,235.62,235.67,4447.0,228.4773,228.5064,228.4094,228.4579,4447.0
2021-07-09 13:25:00,235.66,235.78,235.65,235.71,3654.0,228.4482,228.5645,228.4385,228.4967,3654.0
2021-07-09 13:30:00,235.73,235.75,235.53,235.62,9190.0,228.5161,228.5355,228.3222,228.4094,9190.0
2021-07-09 13:35:00,235.66,235.71,235.57,235.57,4376.0,228.4482,228.4967,228.361,228.361,4376.0
2021-07-09 13:40:00,235.53,235.53,235.25,235.34,4918.0,228.3222,228.3222,228.0508,228.138,4918.0
2021-07-09 13:45:00,235.33,235.4,235.25,235.3,4221.0,228.1283,228.1962,228.0508,228.0992,4221.0
2021-07-09 13:50:00,235.36,235.36,235.06,235.23,6283.0,228.1574,228.1574,227.8666,228.0314,6283.0
2021-07-09 13:55:00,235.23,235.23,235.03,235.2,5050.0,228.0314,228.0314,227.8375,228.0023,5050.0
2021-07-09 14:00:00,235.21,235.3,235.2,235.23,2600.0,228.012,228.0992,228.0023,228.0314,2600.0
2021-07-09 14:05:00,235.26,235.53,235.23,235.4,3893.0,228.0604,228.3222,228.0314,228.1962,3893.0
2021-07-09 14:10:00,235.4,235.55,235.07,235.21,20087.0,228.1962,228.3416,227.8763,228.012,20087.0
2021-07-09 14:15:00,235.25,235.36,235.12,235.36,4562.0,228.0508,228.1574,227.9247,228.1574,4562.0
2021-07-09 14:20:00,235.25,235.46,235.16,235.37,24649.0,228.0508,228.2543,227.9635,228.1671,24649.0
2021-07-09 14:25:00,235.38,235.38,235.07,235.23,25039.0,228.1768,228.1768,227.8763,228.0314,25039.0
2021-07-09 14:30:00,235.24,235.53,235.12,235.53,9681.0,228.0411,228.3222,227.9247,228.3222,9681.0
2021-07-09 14:35:00,235.53,235.94,235.53,235.82,6186.0,228.3222,228.7196,228.3222,228.6033,6186.0
2021-07-09 14:40:00,235.86,236.11,235.78,236.06,3017.0,228.6421,228.8844,228.5645,228.836,3017.0
2021-07-09 14:45:00,236.02,236.19,235.98,236.19,5418.0,228.7972,228.962,228.7584,228.962,5418.0
2021-07-09 14:50:00,236.26,236.34,236.21,236.27,5633.0,229.0298,229.1074,228.9814,229.0395,5633.0
2021-07-09 14:55:00,236.3,236.53,236.3,236.53,6355.0,229.0686,229.2916,229.0686,229.2916,6355.0
2021-07-09 15:00:00,236.47,236.72,236.43,236.7,4400.0,229.2334,229.4758,229.1946,229.4564,4400.0
2021-07-09 15:05:00,236.71,236.9,236.7,236.89,4343.0,229.4661,229.6503,229.4564,229.6406,4343.0
2021-07-09 15:10:00,236.89,236.89,236.61,236.61,7704.0,229.6406,229.6406,229.3691,229.3691,7704.0
2021-07-09 15:15:00,236.65,236.65,236.47,236.59,2925.0,229.4079,229.4079,229.2334,229.3497,2925.0
2021-07-09 15:20:00,236.59,236.59,236.33,236.43,6417.0,229.3497,229.3497,229.0977,229.1946,6417.0
2021-07-09 15:25:00,236.4,236.56,236.37,236.41,9554.0,229.1656,229.3207,229.1365,229.1753,9554.0
2021-07-09 15:30:00,236.38,236.41,236.09,236.12,8508.0,229.1462,229.1753,228.865,228.8941,8508.0
2021-07-09 15:35:00,236.11,236.39,236.11,236.37,4898.0,228.8844,229.1559,228.8844,229.1365,4898.0
2021-07-09 15:40:00,236.41,236.41,236.15,236.22,15345.0,229.1753,229.1753,228.9232,228.9911,15345.0
2021-07-09 15:45:00,236.21,236.48,235.86,235.97,25286.0,228.9814,229.2431,228.6421,228.7487,25286.0
2021-07-09 15:50:00,236.03,236.59,236.03,236.08,34625.0,228.8069,229.3497,228.8069,228.8554,34625.0
2021-07-09 15:55:00,236.15,236.31,235.87,236.28,67154.0,228.9232,229.0783,228.6518,229.0492,67154.0
2021-07-12 09:30:00,235.74,236.58,234.81,235.31,16969.0,228.5258,229.3401,227.6242,228.1089,16969.0
2021-07-12 09:35:00,235.14,235.3,234.78,235.03,6888.0,227.9441,228.0992,227.5951,227.8375,6888.0
2021-07-12 09:40:00,235.0,235.48,235.0,235.06,5993.0,227.8084,228.2737,227.8084,227.8666,5993.0
2021-07-12 09:45:00,235.14,235.6,234.84,235.39,9972.0,227.9441,228.39,227.6533,228.1865,9972.0
2021-07-12 09:50:00,235.39,235.47,234.08,234.08,12113.0,228.1865,228.264,226.9166,226.9166,12113.0
2021-07-12 09:55:00,234.08,234.08,233.79,233.86,19383.0,226.9166,226.9166,226.6354,226.7033,19383.0
2021-07-12 10:00:00,233.9,235.02,233.9,234.99,15765.0,226.7421,227.8278,226.7421,227.7987,15765.0
2021-07-12 10:05:00,235.0,235.62,234.89,235.48,13784.0,227.8084,228.4094,227.7018,228.2737,13784.0
2021-07-12 10:10:00,235.48,235.48,234.65,234.94,9745.0,228.2737,228.2737,227.4691,227.7502,9745.0
2021-07-12 10:15:00,234.9,234.91,234.66,234.84,8073.0,227.7115,227.7212,227.4788,227.6533,8073.0
2021-07-12 10:20:00,234.89,235.18,234.58,234.99,8591.0,227.7018,227.9829,227.4013,227.7987,8591.0
2021-07-12 10:25:00,234.91,235.01,234.72,234.88,7661.0,227.7212,227.8181,227.537,227.6921,7661.0
2021-07-12 10:30:00,234.94,235.24,234.93,234.93,4045.0,227.7502,228.0411,227.7405,227.7405,4045.0
2021-07-12 10:35:00,234.93,234.93,234.53,234.73,7681.0,227.7405,227.7405,227.3528,227.5467,7681.0
2021-07-12 10:40:00,234.74,234.77,234.52,234.77,5717.0,227.5564,227.5854,227.3431,227.5854,5717.0
2021-07-12 10:45:00,234.67,234.67,234.3,234.3,6404.0,227.4885,227.4885,227.1298,227.1298,6404.0
2021-07-12 10:50:00,234.3,234.35,233.88,233.89,10475.0,227.1298,227.1783,226.7227,226.7324,10475.0
2021-07-12 10:55:00,233.89,233.96,233.15,233.33,18534.0,226.7324,226.8002,226.015,226.1895,18534.0
2021-07-12 11:00:00,233.31,233.36,233.04,233.19,9707.0,226.1701,226.2186,225.9084,226.0538,9707.0
2021-07-12 11:05:00,233.19,233.69,233.18,233.64,12601.0,226.0538,226.5385,226.0441,226.49,12601.0
2021-07-12 11:10:00,233.58,233.58,233.09,233.13,9277.0,226.4319,226.4319,225.9569,225.9956,9277.0
2021-07-12 11:15:00,233.16,233.37,232.9,233.18,8041.0,226.0247,226.2283,225.7727,226.0441,8041.0
2021-07-12 11:20:00,233.12,233.51,232.89,233.47,5610.0,225.9859,226.364,225.763,226.3252,5610.0
2021-07-12 11:25:00,233.49,233.52,233.3,233.39,4469.0,226.3446,226.3737,226.1604,226.2477,4469.0
2021-07-12 11:30:00,233.4,233.53,233.28,233.44,8954.0,226.2574,226.3834,226.141,226.2961,8954.0
2021-07-12 11:35:00,233.38,233.46,233.23,233.3,5677.0,226.238,226.3155,226.0926,226.1604,5677.0
2021-07-12 11:40:00,233.34,233.44,233.19,233.19,3782.0,226.1992,226.2961,226.0538,226.0538,3782.0
2021-07-12 11:45:00,233.12,233.5,233.12,233.33,4664.0,225.9859,226.3543,225.9859,226.1895,4664.0
2021-07-12 11:50:00,233.29,233.42,233.17,233.41,6407.0,226.1507,226.2768,226.0344,226.2671,6407.0
2021-07-12 11:55:00,233.35,233.82,233.32,233.71,6582.0,226.2089,226.6645,226.1798,226.5579,6582.0
2021-07-12 12:00:00,233.72,233.76,233.6,233.71,4534.0,226.5676,226.6064,226.4512,226.5579,4534.0
2021-07-12 12:05:00,233.68,233.69,233.41,233.41,3607.0,226.5288,226.5385,226.2671,226.2671,3607.0
2021-07-12 12:10:00,233.41,233.42,233.16,233.27,5400.0,226.2671,226.2768,226.0247,226.1313,5400.0
2021-07-12 12:15:00,233.29,233.31,233.2,233.27,5619.0,226.1507,226.1701,226.0635,226.1313,5619.0
2021-07-12 12:20:00,233.24,233.27,232.88,232.88,5744.0,226.1023,226.1313,225.7533,225.7533,5744.0
2021-07-12 12:25:00,232.83,232.92,232.61,232.61,6161.0,225.7048,225.7921,225.4915,225.4915,6161.0
2021-07-12 12:30:00,232.64,232.82,232.61,232.76,6721.0,225.5206,225.6951,225.4915,225.637,6721.0
2021-07-12 12:35:00,232.74,232.74,232.32,232.59,9583.0,225.6176,225.6176,225.2104,225.4722,9583.0
2021-07-12 12:40:00,232.54,232.65,232.34,232.5,3446.0,225.4237,225.5303,225.2298,225.3849,3446.0
2021-07-12 12:45:00,232.54,232.6,232.43,232.59,4808.0,225.4237,225.4818,225.3171,225.4722,4808.0
2021-07-12 12:50:00,232.53,232.55,232.29,232.36,8724.0,225.414,225.4334,225.1813,225.2492,8724.0
2021-07-12 12:55:00,232.3,232.33,232.15,232.27,16617.0,225.191,225.2201,225.0456,225.1619,16617.0
2021-07-12 13:00:00,232.26,232.29,232.1,232.1,8381.0,225.1523,225.1813,224.9972,224.9972,8381.0
2021-07-12 13:05:00,232.07,232.22,232.02,232.22,5626.0,224.9681,225.1135,224.9196,225.1135,5626.0
2021-07-12 13:10:00,232.23,232.48,232.23,232.37,3969.0,225.1232,225.3655,225.1232,225.2589,3969.0
2021-07-12 13:15:00,232.46,232.87,232.46,232.64,4517.0,225.3461,225.7436,225.3461,225.5206,4517.0
2021-07-12 13:20:00,232.59,232.79,232.49,232.49,14488.0,225.4722,225.666,225.3752,225.3752,14488.0
2021-07-12 13:25:00,232.45,232.73,232.45,232.72,3132.0,225.3364,225.6079,225.3364,225.5982,3132.0
2021-07-12 13:30:00,232.77,232.78,232.65,232.71,2077.0,225.6466,225.6563,225.5303,225.5885,2077.0
2021-07-12 13:35:00,232.7,233.03,232.69,232.83,7502.0,225.5788,225.8987,225.5691,225.7048,7502.0
2021-07-12 13:40:00,232.83,232.83,232.71,232.75,2624.0,225.7048,225.7048,225.5885,225.6273,2624.0
2021-07-12 13:45:00,232.71,232.71,232.18,232.19,11658.0,225.5885,225.5885,225.0747,225.0844,11658.0
2021-07-12 13:50:00,232.22,232.38,231.94,232.38,22506.0,225.1135,225.2686,224.842,225.2686,22506.0
2021-07-12 13:55:00,232.37,232.5,232.35,232.35,1889.0,225.2589,225.3849,225.2395,225.2395,1889.0
2021-07-12 14:00:00,232.28,232.45,232.28,232.34,5894.0,225.1716,225.3364,225.1716,225.2298,5894.0
2021-07-12 14:05:00,232.31,232.35,232.24,232.35,4535.0,225.2007,225.2395,225.1329,225.2395,4535.0
2021-07-12 14:10:00,232.33,232.37,232.3,232.35,2234.0,225.2201,225.2589,225.191,225.2395,2234.0
2021-07-12 14:15:00,232.37,232.56,232.33,232.36,5826.0,225.2589,225.4431,225.2201,225.2492,5826.0
2021-07-12 14:20:00,232.38,232.5,232.35,232.41,4013.0,225.2686,225.3849,225.2395,225.2977,4013.0
2021-07-12 14:25:00,232.35,232.47,232.34,232.43,4619.0,225.2395,225.3558,225.2298,225.3171,4619.0
2021-07-12 14:30:00,232.45,232.5,232.41,232.41,3836.0,225.3364,225.3849,225.2977,225.2977,3836.0
2021-07-12 14:35:00,232.37,232.39,232.21,232.23,6954.0,225.2589,225.2783,225.1038,225.1232,6954.0
2021-07-12 14:40:00,232.23,232.31,232.16,232.16,11248.0,225.1232,225.2007,225.0553,225.0553,11248.0
2021-07-12 14:45:00,232.19,232.27,232.02,232.07,5937.0,225.0844,225.1619,224.9196,224.9681,5937.0
2021-07-12 14:50:00,232.04,232.17,232.03,232.09,6892.0,224.939,225.065,224.9293,224.9875,6892.0
2021-07-12 14:55:00,232.08,232.14,232.02,232.04,5997.0,224.9778,225.0359,224.9196,224.939,5997.0
2021-07-12 15:00:00,232.03,232.09,232.0,232.04,10322.0,224.9293,224.9875,224.9002,224.939,10322.0
2021-07-12 15:05:00,232.04,232.07,232.0,232.04,13306.0,224.939,224.9681,224.9002,224.939,13306.0
2021-07-12 15:10:00,232.06,232.08,231.97,231.97,15281.0,224.9584,224.9778,224.8711,224.8711,15281.0
2021-07-12 15:15:00,232.01,232.02,231.86,231.98,8886.0,224.9099,224.9196,224.7645,224.8808,8886.0
2021-07-12 15:20:00,231.98,232.0,231.93,231.98,7875.0,224.8808,224.9002,224.8324,224.8808,7875.0
2021-07-12 15:25:00,231.99,232.06,231.93,232.0,24341.0,224.8905,224.9584,224.8324,224.9002,24341.0
2021-07-12 15:30:00,232.01,232.01,231.55,231.8,19335.0,224.9099,224.9099,224.464,224.7063,19335.0
2021-07-12 15:35:00,231.83,231.83,231.67,231.74,9267.0,224.7354,224.7354,224.5803,224.6482,9267.0
2021-07-12 15:40:00,231.76,232.25,231.76,232.1,26720.0,224.6676,225.1426,224.6676,224.9972,26720.0
2021-07-12 15:45:00,232.12,232.3,232.12,232.16,36391.0,225.0165,225.191,225.0165,225.0553,36391.0
2021-07-12 15:50:00,232.08,232.62,232.07,232.59,33249.0,224.9778,225.5012,224.9681,225.4722,33249.0
2021-07-12 15:55:00,232.53,232.82,232.53,232.75,59688.0,225.414,225.6951,225.414,225.6273,59688.0
2021-07-13 09:30:00,232.94,233.47,232.18,233.47,10822.0,225.8114,226.3252,225.0747,226.3252,10822.0
2021-07-13 09:35:00,233.12,233.35,232.43,232.82,5836.0,225.9859,226.2089,225.3171,225.6951,5836.0
2021-07-13 09:40:00,232.45,232.65,232.05,232.59,5216.0,225.3364,225.5303,224.9487,225.4722,5216.0
2021-07-13 09:45:00,232.37,232.42,232.0,232.17,5980.0,225.2589,225.3074,224.9002,225.065,5980.0
2021-07-13 09:50:00,232.19,232.47,232.18,232.28,6079.0,225.0844,225.3558,225.0747,225.1716,6079.0
2021-07-13 09:55:00,232.13,232.31,231.79,231.79,3559.0,225.0262,225.2007,224.6966,224.6966,3559.0
2021-07-13 10:00:00,231.69,232.01,231.51,231.82,13152.0,224.5997,224.9099,224.4252,224.7257,13152.0
2021-07-13 10:05:00,231.98,232.22,231.76,232.11,7366.0,224.8808,225.1135,224.6676,225.0068,7366.0
2021-07-13 10:10:00,232.19,232.43,231.97,232.1,11863.0,225.0844,225.3171,224.8711,224.9972,11863.0
2021-07-13 10:15:00,232.03,232.37,231.87,232.0,5735.0,224.9293,225.2589,224.7742,224.9002,5735.0
2021-07-13 10:20:00,232.04,232.14,231.96,232.12,5273.0,224.939,225.0359,224.8614,225.0165,5273.0
2021-07-13 10:25:00,232.0,232.09,231.76,231.98,6764.0,224.9002,224.9875,224.6676,224.8808,6764.0
2021-07-13 10:30:00,231.95,232.09,231.63,231.77,6337.0,224.8517,224.9875,224.5415,224.6772,6337.0
2021-07-13 10:35:00,231.77,232.12,231.63,231.76,10411.0,224.6772,225.0165,224.5415,224.6676,10411.0
2021-07-13 10:40:00,231.76,231.86,231.38,231.56,7161.0,224.6676,224.7645,224.2992,224.4737,7161.0
2021-07-13 10:45:00,231.6,231.81,231.51,231.52,25777.0,224.5125,224.716,224.4252,224.4349,25777.0
2021-07-13 10:50:00,231.5,231.71,231.38,231.71,10232.0,224.4155,224.6191,224.2992,224.6191,10232.0
2021-07-13 10:55:00,231.72,231.76,231.63,231.75,4932.0,224.6288,224.6676,224.5415,224.6579,4932.0
2021-07-13 11:00:00,231.75,231.82,231.4,231.45,8077.0,224.6579,224.7257,224.3186,224.367,8077.0
2021-07-13 11:05:00,231.45,231.49,231.31,231.4,8120.0,224.367,224.4058,224.2313,224.3186,8120.0
2021-07-13 11:10:00,231.4,231.65,231.4,231.65,9134.0,224.3186,224.5609,224.3186,224.5609,9134.0
2021-07-13 11:15:00,231.69,231.71,231.44,231.52,5197.0,224.5997,224.6191,224.3573,224.4349,5197.0
2021-07-13 11:20:00,231.5,231.92,231.46,231.92,6895.0,224.4155,224.8227,224.3767,224.8227,6895.0
2021-07-13 11:25:00,231.92,232.02,231.79,231.79,3301.0,224.8227,224.9196,224.6966,224.6966,3301.0
2021-07-13 11:30:00,231.64,232.08,231.64,232.03,7480.0,224.5512,224.9778,224.5512,224.9293,7480.0
2021-07-13 11:35:00,232.03,232.03,231.43,231.48,15504.0,224.9293,224.9293,224.3477,224.3961,15504.0
2021-07-13 11:40:00,231.5,231.82,231.48,231.71,8851.0,224.4155,224.7257,224.3961,224.6191,8851.0
2021-07-13 11:45:00,231.71,232.11,231.57,232.02,11230.0,224.6191,225.0068,224.4834,224.9196,11230.0
2021-07-13 11:50:00,232.08,232.25,232.0,232.12,5864.0,224.9778,225.1426,224.9002,225.0165,5864.0
2021-07-13 11:55:00,232.12,232.19,232.05,232.12,4565.0,225.0165,225.0844,224.9487,225.0165,4565.0
2021-07-13 12:00:00,232.15,232.53,232.12,232.5,8515.0,225.0456,225.414,225.0165,225.3849,8515.0
2021-07-13 12:05:00,232.51,232.52,232.31,232.47,16608.0,225.3946,225.4043,225.2007,225.3558,16608.0
2021-07-13 12:10:00,232.5,232.63,232.43,232.63,10119.0,225.3849,225.5109,225.3171,225.5109,10119.0
2021-07-13 12:15:00,232.57,232.59,232.54,232.59,2953.0,225.4528,225.4722,225.4237,225.4722,2953.0
2021-07-13 12:20:00,232.56,232.63,232.46,232.52,7137.0,225.4431,225.5109,225.3461,225.4043,7137.0
2021-07-13 12:25:00,232.58,232.86,232.58,232.86,2302.0,225.4625,225.7339,225.4625,225.7339,2302.0
2021-07-13 12:30:00,232.78,232.79,232.6,232.74,5109.0,225.6563,225.666,225.4818,225.6176,5109.0
2021-07-13 12:35:00,232.72,232.72,232.38,232.38,16375.0,225.5982,225.5982,225.2686,225.2686,16375.0
2021-07-13 12:40:00,232.39,232.39,231.64,231.64,34110.0,225.2783,225.2783,224.5512,224.5512,34110.0
2021-07-13 12:45:00,231.65,231.93,231.59,231.77,3796.0,224.5609,224.8324,224.5028,224.6772,3796.0
2021-07-13 12:50:00,231.72,232.0,231.72,231.97,2884.0,224.6288,224.9002,224.6288,224.8711,2884.0
2021-07-13 12:55:00,232.01,232.3,231.9,232.26,3386.0,224.9099,225.191,224.8033,225.1523,3386.0
2021-07-13 13:00:00,232.31,232.32,231.91,231.92,6447.0,225.2007,225.2104,224.813,224.8227,6447.0
2021-07-13 13:05:00,231.92,231.95,231.75,231.84,4440.0,224.8227,224.8517,224.6579,224.7451,4440.0
2021-07-13 13:10:00,231.88,231.91,231.72,231.78,4324.0,224.7839,224.813,224.6288,224.6869,4324.0
2021-07-13 13:15:00,231.8,231.86,231.54,231.55,4054.0,224.7063,224.7645,224.4543,224.464,4054.0
2021-07-13 13:20:00,231.6,231.75,231.45,231.54,3939.0,224.5125,224.6579,224.367,224.4543,3939.0
2021-07-13 13:25:00,231.45,231.58,231.43,231.5,3188.0,224.367,224.4931,224.3477,224.4155,3188.0
2021-07-13 13:30:00,231.56,231.71,231.39,231.41,7606.0,224.4737,224.6191,224.3089,224.3283,7606.0
2021-07-13 13:35:00,231.4,231.6,231.4,231.6,2819.0,224.3186,224.5125,224.3186,224.5125,2819.0
2021-07-13 13:40:00,231.61,231.77,231.6,231.62,3669.0,224.5221,224.6772,224.5125,224.5318,3669.0
2021-07-13 13:45:00,231.63,231.81,231.63,231.78,2795.0,224.5415,224.716,224.5415,224.6869,2795.0
2021-07-13 13:50:00,231.74,231.83,231.67,231.67,6484.0,224.6482,224.7354,224.5803,224.5803,6484.0
2021-07-13 13:55:00,231.7,231.86,231.68,231.8,4683.0,224.6094,224.7645,224.59,224.7063,4683.0
2021-07-13 14:00:00,231.8,231.8,231.42,231.42,5782.0,224.7063,224.7063,224.338,224.338,5782.0
2021-07-13 14:05:00,231.48,231.83,231.47,231.74,2442.0,224.3961,224.7354,224.3864,224.6482,2442.0
2021-07-13 14:10:00,231.73,231.97,231.71,231.83,6034.0,224.6385,224.8711,224.6191,224.7354,6034.0
2021-07-13 14:15:00,231.79,231.8,231.66,231.8,2659.0,224.6966,224.7063,224.5706,224.7063,2659.0
2021-07-13 14:20:00,231.75,231.75,231.39,231.41,12667.0,224.6579,224.6579,224.3089,224.3283,12667.0
2021-07-13 14:25:00,231.43,231.44,231.27,231.3,6443.0,224.3477,224.3573,224.1926,224.2216,6443.0
2021-07-13 14:30:00,231.28,231.35,231.2,231.31,5063.0,224.2022,224.2701,224.1247,224.2313,5063.0
2021-07-13 14:35:00,231.34,231.57,231.34,231.36,5305.0,224.2604,224.4834,224.2604,224.2798,5305.0
2021-07-13 14:40:00,231.37,231.45,231.14,231.22,5031.0,224.2895,224.367,224.0665,224.1441,5031.0
2021-07-13 14:45:00,231.19,231.26,231.04,231.26,7608.0,224.115,224.1829,223.9696,224.1829,7608.0
2021-07-13 14:50:00,231.25,231.25,231.03,231.04,5078.0,224.1732,224.1732,223.9599,223.9696,5078.0
2021-07-13 14:55:00,231.04,231.32,231.03,231.31,11763.0,223.9696,224.241,223.9599,224.2313,11763.0
2021-07-13 15:00:00,231.29,231.63,231.26,231.55,5816.0,224.2119,224.5415,224.1829,224.464,5816.0
2021-07-13 15:05:00,231.55,231.59,231.36,231.36,4664.0,224.464,224.5028,224.2798,224.2798,4664.0
2021-07-13 15:10:00,231.39,231.46,231.22,231.28,6737.0,224.3089,224.3767,224.1441,224.2022,6737.0
2021-07-13 15:15:00,231.39,231.51,231.29,231.46,5608.0,224.3089,224.4252,224.2119,224.3767,5608.0
2021-07-13 15:20:00,231.45,231.66,231.45,231.5,15375.0,224.367,224.5706,224.367,224.4155,15375.0
2021-07-13 15:25:00,231.49,231.87,231.48,231.83,8583.0,224.4058,224.7742,224.3961,224.7354,8583.0
2021-07-13 15:30:00,231.77,231.97,231.62,231.93,15542.0,224.6772,224.8711,224.5318,224.8324,15542.0
2021-07-13 15:35:00,231.9,232.01,231.77,232.0,12112.0,224.8033,224.9099,224.6772,224.9002,12112.0
2021-07-13 15:40:00,232.01,232.09,231.97,232.06,25686.0,224.9099,224.9875,224.8711,224.9584,25686.0
2021-07-13 15:45:00,232.05,232.05,231.73,231.75,19318.0,224.9487,224.9487,224.6385,224.6579,19318.0
2021-07-13 15:50:00,231.73,231.76,231.31,231.53,38303.0,224.6385,224.6676,224.2313,224.4446,38303.0
2021-07-13 15:55:00,231.5,231.65,231.29,231.65,55357.0,224.4155,224.5609,224.2119,224.5609,55357.0
2021-07-14 09:30:00,231.96,232.67,231.5,231.51,11109.0,224.8614,225.5497,224.4155,224.4252,11109.0
2021-07-14 09:35:00,231.65,232.21,231.43,231.73,10317.0,224.5609,225.1038,224.3477,224.6385,10317.0
2021-07-14 09:40:00,231.82,232.17,231.19,231.19,4900.0,224.7257,225.065,224.115,224.115,4900.0
2021-07-14 09:45:00,231.1,231.32,231.0,231.31,6423.0,224.0278,224.241,223.9308,224.2313,6423.0
2021-07-14 09:50:00,231.33,231.48,231.0,231.0,12851.0,224.2507,224.3961,223.9308,223.9308,12851.0
2021-07-14 09:55:00,230.79,230.81,230.44,230.44,3626.0,223.7272,223.7466,223.388,223.388,3626.0
2021-07-14 10:00:00,230.44,230.7,230.33,230.52,7205.0,223.388,223.64,223.2813,223.4655,7205.0
2021-07-14 10:05:00,230.48,230.53,230.29,230.45,10175.0,223.4267,223.4752,223.2425,223.3976,10175.0
2021-07-14 10:10:00,230.31,230.44,229.93,230.23,12419.0,223.2619,223.388,222.8936,223.1844,12419.0
2021-07-14 10:15:00,230.23,230.4,230.14,230.22,3403.0,223.1844,223.3492,223.0971,223.1747,3403.0
2021-07-14 10:20:00,230.22,230.57,230.21,230.57,6783.0,223.1747,223.514,223.165,223.514,6783.0
2021-07-14 10:25:00,230.37,230.37,229.85,229.92,4847.0,223.3201,223.3201,222.816,222.8839,4847.0
2021-07-14 10:30:00,230.02,230.81,229.89,230.73,9769.0,222.9808,223.7466,222.8548,223.6691,9769.0
2021-07-14 10:35:00,230.78,230.97,230.4,230.4,15727.0,223.7175,223.9017,223.3492,223.3492,15727.0
2021-07-14 10:40:00,230.33,230.77,230.3,230.44,20316.0,223.2813,223.7079,223.2522,223.388,20316.0
2021-07-14 10:45:00,230.35,230.43,230.19,230.25,8686.0,223.3007,223.3783,223.1456,223.2038,8686.0
2021-07-14 10:50:00,230.37,230.39,230.0,230.06,8983.0,223.3201,223.3395,222.9614,223.0196,8983.0
2021-07-14 10:55:00,230.06,230.18,229.87,229.87,6797.0,223.0196,223.1359,222.8354,222.8354,6797.0
2021-07-14 11:00:00,229.81,230.05,229.77,229.79,5000.0,222.7772,223.0099,222.7385,222.7578,5000.0
2021-07-14 11:05:00,229.77,229.83,229.64,229.71,4283.0,222.7385,222.7966,222.6124,222.6803,4283.0
2021-07-14 11:10:00,229.63,229.75,229.26,229.47,8212.0,222.6027,222.7191,222.2441,222.4476,8212.0
2021-07-14 11:15:00,229.5,229.73,229.43,229.73,3230.0,222.4767,222.6997,222.4089,222.6997,3230.0
2021-07-14 11:20:00,229.68,229.81,229.61,229.68,5088.0,222.6512,222.7772,222.5834,222.6512,5088.0
2021-07-14 11:25:00,229.67,229.67,229.35,229.35,5525.0,222.6415,222.6415,222.3313,222.3313,5525.0
2021-07-14 11:30:00,229.43,229.5,229.43,229.5,2412.0,222.4089,222.4767,222.4089,222.4767,2412.0
2021-07-14 11:35:00,229.41,230.12,229.41,230.12,8941.0,222.3895,223.0777,222.3895,223.0777,8941.0
2021-07-14 11:40:00,230.0,230.02,229.81,229.93,2229.0,222.9614,222.9808,222.7772,222.8936,2229.0
2021-07-14 11:45:00,229.94,230.03,229.63,229.69,7841.0,222.9033,222.9905,222.6027,222.6609,7841.0
2021-07-14 11:50:00,229.72,229.74,229.16,229.29,23657.0,222.69,222.7094,222.1471,222.2731,23657.0
2021-07-14 11:55:00,229.27,229.48,228.18,229.43,71780.0,222.2538,222.4573,221.1971,222.4089,71780.0
2021-07-14 12:00:00,229.44,229.91,229.43,229.8,7324.0,222.4186,222.8742,222.4089,222.7675,7324.0
2021-07-14 12:05:00,229.8,229.91,229.72,229.82,4806.0,222.7675,222.8742,222.69,222.7869,4806.0
2021-07-14 12:10:00,229.82,229.97,229.81,229.97,4960.0,222.7869,222.9323,222.7772,222.9323,4960.0
2021-07-14 12:15:00,230.0,230.04,229.77,229.86,11438.0,222.9614,223.0002,222.7385,222.8257,11438.0
2021-07-14 12:20:00,229.79,229.91,229.66,229.79,5827.0,222.7578,222.8742,222.6318,222.7578,5827.0
2021-07-14 12:25:00,229.79,229.87,229.65,229.87,4529.0,222.7578,222.8354,222.6221,222.8354,4529.0
2021-07-14 12:30:00,229.94,230.1,229.72,230.04,8938.0,222.9033,223.0584,222.69,223.0002,8938.0
2021-07-14 12:35:00,230.1,230.34,230.02,230.22,3255.0,223.0584,223.291,222.9808,223.1747,3255.0
2021-07-14 12:40:00,230.14,230.42,230.07,230.33,3607.0,223.0971,223.3686,223.0293,223.2813,3607.0
2021-07-14 12:45:00,230.26,230.47,230.14,230.38,4541.0,223.2135,223.417,223.0971,223.3298,4541.0
2021-07-14 12:50:00,230.33,230.51,229.92,230.17,7597.0,223.2813,223.4558,222.8839,223.1262,7597.0
2021-07-14 12:55:00,230.26,230.37,229.77,229.78,4998.0,223.2135,223.3201,222.7385,222.7481,4998.0
2021-07-14 13:00:00,229.79,229.88,229.58,229.75,5515.0,222.7578,222.8451,222.5543,222.7191,5515.0
2021-07-14 13:05:00,229.77,229.96,229.44,229.79,10398.0,222.7385,222.9226,222.4186,222.7578,10398.0
2021-07-14 13:10:00,229.77,230.11,229.68,230.04,3459.0,222.7385,223.068,222.6512,223.0002,3459.0
2021-07-14 13:15:00,230.0,230.04,229.88,229.99,1608.0,222.9614,223.0002,222.8451,222.9517,1608.0
2021-07-14 13:20:00,229.96,230.02,229.56,229.87,5664.0,222.9226,222.9808,222.5349,222.8354,5664.0
2021-07-14 13:25:00,229.93,229.93,229.69,229.77,5390.0,222.8936,222.8936,222.6609,222.7385,5390.0
2021-07-14 13:30:00,229.85,229.98,229.73,229.96,2913.0,222.816,222.942,222.6997,222.9226,2913.0
2021-07-14 13:35:00,229.96,230.12,229.94,230.09,3342.0,222.9226,223.0777,222.9033,223.0487,3342.0
2021-07-14 13:40:00,230.07,230.31,230.03,230.31,3177.0,223.0293,223.2619,222.9905,223.2619,3177.0
2021-07-14 13:45:00,230.31,230.36,230.16,230.3,2932.0,223.2619,223.3104,223.1165,223.2522,2932.0
2021-07-14 13:50:00,230.24,230.39,230.24,230.34,3465.0,223.1941,223.3395,223.1941,223.291,3465.0
2021-07-14 13:55:00,230.37,230.37,230.22,230.37,2657.0,223.3201,223.3201,223.1747,223.3201,2657.0
2021-07-14 14:00:00,230.41,230.42,230.3,230.3,3645.0,223.3589,223.3686,223.2522,223.2522,3645.0
2021-07-14 14:05:00,230.33,230.35,230.1,230.27,10169.0,223.2813,223.3007,223.0584,223.2232,10169.0
2021-07-14 14:10:00,230.24,230.36,230.16,230.2,5246.0,223.1941,223.3104,223.1165,223.1553,5246.0
2021-07-14 14:15:00,230.24,230.27,230.12,230.17,5323.0,223.1941,223.2232,223.0777,223.1262,5323.0
2021-07-14 14:20:00,230.22,230.43,230.2,230.35,5953.0,223.1747,223.3783,223.1553,223.3007,5953.0
2021-07-14 14:25:00,230.31,230.4,230.26,230.31,4881.0,223.2619,223.3492,223.2135,223.2619,4881.0
2021-07-14 14:30:00,230.37,230.49,230.24,230.24,4022.0,223.3201,223.4364,223.1941,223.1941,4022.0
2021-07-14 14:35:00,230.3,230.37,230.12,230.28,5344.0,223.2522,223.3201,223.0777,223.2328,5344.0
2021-07-14 14:40:00,230.31,230.48,230.29,230.37,4283.0,223.2619,223.4267,223.2425,223.3201,4283.0
2021-07-14 14:45:00,230.34,230.42,230.3,230.3,4325.0,223.291,223.3686,223.2522,223.2522,4325.0
2021-07-14 14:50:00,230.24,230.32,229.92,229.97,10464.0,223.1941,223.2716,222.8839,222.9323,10464.0
2021-07-14 14:55:00,230.01,230.12,229.89,230.11,10718.0,222.9711,223.0777,222.8548,223.068,10718.0
2021-07-14 15:00:00,230.11,230.39,230.09,230.28,12905.0,223.068,223.3395,223.0487,223.2328,12905.0
2021-07-14 15:05:00,230.33,230.45,230.3,230.34,4204.0,223.2813,223.3976,223.2522,223.291,4204.0
2021-07-14 15:10:00,230.38,230.5,230.15,230.27,10235.0,223.3298,223.4461,223.1068,223.2232,10235.0
2021-07-14 15:15:00,230.21,230.43,230.16,230.36,6857.0,223.165,223.3783,223.1165,223.3104,6857.0
2021-07-14 15:20:00,230.4,230.69,230.36,230.62,5181.0,223.3492,223.6303,223.3104,223.5624,5181.0
2021-07-14 15:25:00,230.63,230.69,230.19,230.19,8802.0,223.5721,223.6303,223.1456,223.1456,8802.0
2021-07-14 15:30:00,230.11,230.37,229.9,230.34,10151.0,223.068,223.3201,222.8645,223.291,10151.0
2021-07-14 15:35:00,230.34,230.47,230.21,230.32,6729.0,223.291,223.417,223.165,223.2716,6729.0
2021-07-14 15:40:00,230.27,230.28,229.97,229.97,11011.0,223.2232,223.2328,222.9323,222.9323,11011.0
2021-07-14 15:45:00,230.01,230.23,229.99,230.03,19860.0,222.9711,223.1844,222.9517,222.9905,19860.0
2021-07-14 15:50:00,230.01,230.16,229.75,230.1,41053.0,222.9711,223.1165,222.7191,223.0584,41053.0
2021-07-14 15:55:00,230.04,230.57,229.94,230.56,72848.0,223.0002,223.514,222.9033,223.5043,72848.0
2021-07-15 09:30:00,229.03,230.59,229.03,230.13,10711.0,222.0211,223.5334,222.0211,223.0874,10711.0
2021-07-15 09:35:00,230.33,230.65,229.49,230.36,8746.0,223.2813,223.5915,222.467,223.3104,8746.0
2021-07-15 09:40:00,230.28,231.03,230.28,230.81,6667.0,223.2328,223.9599,223.2328,223.7466,6667.0
2021-07-15 09:45:00,230.67,230.86,230.52,230.61,12051.0,223.6109,223.7951,223.4655,223.5527,12051.0
2021-07-15 09:50:00,230.63,230.74,230.45,230.56,3318.0,223.5721,223.6788,223.3976,223.5043,3318.0
2021-07-15 09:55:00,230.42,230.7,230.28,230.58,6883.0,223.3686,223.64,223.2328,223.5237,6883.0
2021-07-15 10:00:00,230.58,230.84,230.46,230.84,23475.0,223.5237,223.7757,223.4073,223.7757,23475.0
2021-07-15 10:05:00,230.75,231.01,230.75,230.96,6474.0,223.6885,223.9405,223.6885,223.892,6474.0
2021-07-15 10:10:00,231.05,231.31,230.81,230.81,13317.0,223.9793,224.2313,223.7466,223.7466,13317.0
2021-07-15 10:15:00,230.8,230.85,230.52,230.62,18666.0,223.7369,223.7854,223.4655,223.5624,18666.0
2021-07-15 10:20:00,230.76,231.13,230.66,231.13,3528.0,223.6982,224.0568,223.6012,224.0568,3528.0
2021-07-15 10:25:00,231.22,231.34,230.9,230.9,3952.0,224.1441,224.2604,223.8339,223.8339,3952.0
2021-07-15 10:30:00,230.9,230.99,230.56,230.67,15104.0,223.8339,223.9211,223.5043,223.6109,15104.0
2021-07-15 10:35:00,230.56,230.7,230.48,230.53,18436.0,223.5043,223.64,223.4267,223.4752,18436.0
2021-07-15 10:40:00,230.5,230.96,230.44,230.9,14216.0,223.4461,223.892,223.388,223.8339,14216.0
2021-07-15 10:45:00,231.06,231.25,230.86,230.88,10236.0,223.989,224.1732,223.7951,223.8145,10236.0
2021-07-15 10:50:00,230.94,230.98,230.53,230.71,24094.0,223.8726,223.9114,223.4752,223.6497,24094.0
2021-07-15 10:55:00,230.73,230.96,230.69,230.8,7871.0,223.6691,223.892,223.6303,223.7369,7871.0
2021-07-15 11:00:00,230.77,230.96,230.72,230.94,12668.0,223.7079,223.892,223.6594,223.8726,12668.0
2021-07-15 11:05:00,230.92,231.21,230.7,231.14,20220.0,223.8533,224.1344,223.64,224.0665,20220.0
2021-07-15 11:10:00,231.25,231.35,231.05,231.18,21499.0,224.1732,224.2701,223.9793,224.1053,21499.0
2021-07-15 11:15:00,231.17,231.42,231.11,231.32,22975.0,224.0956,224.338,224.0374,224.241,22975.0
2021-07-15 11:20:00,231.29,231.78,230.98,231.77,25536.0,224.2119,224.6869,223.9114,224.6772,25536.0
2021-07-15 11:25:00,231.73,231.97,231.61,231.88,6785.0,224.6385,224.8711,224.5221,224.7839,6785.0
2021-07-15 11:30:00,231.94,232.12,231.88,232.03,8971.0,224.842,225.0165,224.7839,224.9293,8971.0
2021-07-15 11:35:00,232.03,232.08,231.64,231.72,8629.0,224.9293,224.9778,224.5512,224.6288,8629.0
2021-07-15 11:40:00,231.76,231.76,231.63,231.71,2690.0,224.6676,224.6676,224.5415,224.6191,2690.0
2021-07-15 11:45:00,231.54,231.89,231.54,231.71,5812.0,224.4543,224.7936,224.4543,224.6191,5812.0
2021-07-15 11:50:00,231.78,232.15,231.78,232.0,10539.0,224.6869,225.0456,224.6869,224.9002,10539.0
2021-07-15 11:55:00,232.02,232.42,232.0,232.19,4846.0,224.9196,225.3074,224.9002,225.0844,4846.0
2021-07-15 12:00:00,232.1,232.1,231.98,232.02,3307.0,224.9972,224.9972,224.8808,224.9196,3307.0
2021-07-15 12:05:00,231.99,232.31,231.91,232.31,4760.0,224.8905,225.2007,224.813,225.2007,4760.0
2021-07-15 12:10:00,232.26,232.53,232.24,232.34,3740.0,225.1523,225.414,225.1329,225.2298,3740.0
2021-07-15 12:15:00,232.31,232.67,232.23,232.65,13029.0,225.2007,225.5497,225.1232,225.5303,13029.0
2021-07-15 12:20:00,232.69,232.73,232.37,232.37,14256.0,225.5691,225.6079,225.2589,225.2589,14256.0
2021-07-15 12:25:00,232.38,232.38,232.03,232.16,3084.0,225.2686,225.2686,224.9293,225.0553,3084.0
2021-07-15 12:30:00,232.14,232.32,232.13,232.31,1922.0,225.0359,225.2104,225.0262,225.2007,1922.0
2021-07-15 12:35:00,232.27,232.34,232.07,232.2,3138.0,225.1619,225.2298,224.9681,225.0941,3138.0
2021-07-15 12:40:00,232.23,232.27,232.15,232.17,3892.0,225.1232,225.1619,225.0456,225.065,3892.0
2021-07-15 12:45:00,232.17,232.17,232.09,232.12,3027.0,225.065,225.065,224.9875,225.0165,3027.0
2021-07-15 12:50:00,232.12,232.14,231.75,231.76,8818.0,225.0165,225.0359,224.6579,224.6676,8818.0
2021-07-15 12:55:00,231.76,231.76,231.4,231.4,4906.0,224.6676,224.6676,224.3186,224.3186,4906.0
2021-07-15 13:00:00,231.39,231.45,231.2,231.25,9049.0,224.3089,224.367,224.1247,224.1732,9049.0
2021-07-15 13:05:00,231.23,231.3,231.2,231.25,5184.0,224.1538,224.2216,224.1247,224.1732,5184.0
2021-07-15 13:10:00,231.28,231.29,231.13,231.17,7315.0,224.2022,224.2119,224.0568,224.0956,7315.0
2021-07-15 13:15:00,231.19,231.53,231.14,231.45,3261.0,224.115,224.4446,224.0665,224.367,3261.0
2021-07-15 13:20:00,231.4,231.4,231.18,231.36,3654.0,224.3186,224.3186,224.1053,224.2798,3654.0
2021-07-15 13:25:00,231.37,231.43,231.24,231.42,2900.0,224.2895,224.3477,224.1635,224.338,2900.0
2021-07-15 13:30:00,231.39,231.39,231.13,231.24,4665.0,224.3089,224.3089,224.0568,224.1635,4665.0
2021-07-15 13:35:00,231.24,231.4,231.11,231.22,7689.0,224.1635,224.3186,224.0374,224.1441,7689.0
2021-07-15 13:40:00,231.26,231.26,230.82,230.83,5727.0,224.1829,224.1829,223.7563,223.766,5727.0
2021-07-15 13:45:00,230.83,230.84,230.66,230.71,4842.0,223.766,223.7757,223.6012,223.6497,4842.0
2021-07-15 13:50:00,230.68,230.83,230.63,230.63,6907.0,223.6206,223.766,223.5721,223.5721,6907.0
2021-07-15 13:55:00,230.61,230.61,230.31,230.36,11026.0,223.5527,223.5527,223.2619,223.3104,11026.0
2021-07-15 14:00:00,230.39,230.58,230.36,230.43,6856.0,223.3395,223.5237,223.3104,223.3783,6856.0
2021-07-15 14:05:00,230.42,230.63,230.42,230.62,2400.0,223.3686,223.5721,223.3686,223.5624,2400.0
2021-07-15 14:10:00,230.64,230.68,230.46,230.65,6996.0,223.5818,223.6206,223.4073,223.5915,6996.0
2021-07-15 14:15:00,230.69,231.11,230.65,231.03,12610.0,223.6303,224.0374,223.5915,223.9599,12610.0
2021-07-15 14:20:00,231.03,231.03,230.85,230.98,6091.0,223.9599,223.9599,223.7854,223.9114,6091.0
2021-07-15 14:25:00,231.0,231.19,230.79,231.19,10853.0,223.9308,224.115,223.7272,224.115,10853.0
2021-07-15 14:30:00,231.25,231.54,231.25,231.48,4439.0,224.1732,224.4543,224.1732,224.3961,4439.0
2021-07-15 14:35:00,231.46,231.46,231.1,231.14,5653.0,224.3767,224.3767,224.0278,224.0665,5653.0
2021-07-15 14:40:00,231.1,231.36,231.04,231.36,8078.0,224.0278,224.2798,223.9696,224.2798,8078.0
2021-07-15 14:45:00,231.31,231.64,231.04,231.64,17733.0,224.2313,224.5512,223.9696,224.5512,17733.0
2021-07-15 14:50:00,231.55,231.56,231.29,231.34,4394.0,224.464,224.4737,224.2119,224.2604,4394.0
2021-07-15 14:55:00,231.24,231.28,231.16,231.19,4230.0,224.1635,224.2022,224.0859,224.115,4230.0
2021-07-15 15:00:00,231.19,231.37,231.18,231.3,3851.0,224.115,224.2895,224.1053,224.2216,3851.0
2021-07-15 15:05:00,231.26,231.47,231.02,231.1,6512.0,224.1829,224.3864,223.9502,224.0278,6512.0
2021-07-15 15:10:00,231.13,231.15,230.83,230.84,10991.0,224.0568,224.0762,223.766,223.7757,10991.0
2021-07-15 15:15:00,230.85,230.91,230.72,230.89,12163.0,223.7854,223.8436,223.6594,223.8242,12163.0
2021-07-15 15:20:00,230.86,230.94,230.8,230.89,5795.0,223.7951,223.8726,223.7369,223.8242,5795.0
2021-07-15 15:25:00,230.87,231.17,230.85,231.16,8238.0,223.8048,224.0956,223.7854,224.0859,8238.0
2021-07-15 15:30:00,231.07,231.13,230.96,230.96,7571.0,223.9987,224.0568,223.892,223.892,7571.0
2021-07-15 15:35:00,230.96,231.26,230.94,231.13,17483.0,223.892,224.1829,223.8726,224.0568,17483.0
2021-07-15 15:40:00,231.12,231.14,230.79,230.84,14712.0,224.0471,224.0665,223.7272,223.7757,14712.0
2021-07-15 15:45:00,230.83,230.88,230.33,230.34,24057.0,223.766,223.8145,223.2813,223.291,24057.0
2021-07-15 15:50:00,230.21,231.0,230.21,230.71,37480.0,223.165,223.9308,223.165,223.6497,37480.0
2021-07-15 15:55:00,230.66,231.26,230.47,231.26,96847.0,223.6012,224.1829,223.417,224.1829,96847.0
2021-07-16 09:30:00,231.78,232.19,230.18,230.24,24434.0,224.6869,225.0844,223.1359,223.1941,24434.0
2021-07-16 09:35:00,230.61,230.95,230.6,230.87,2048.0,223.5527,223.8823,223.5431,223.8048,2048.0
2021-07-16 09:40:00,231.01,231.01,230.54,230.59,3551.0,223.9405,223.9405,223.4849,223.5334,3551.0
2021-07-16 09:45:00,230.7,231.1,230.49,230.91,10341.0,223.64,224.0278,223.4364,223.8436,10341.0
2021-07-16 09:50:00,231.01,231.05,230.53,230.54,5952.0,223.9405,223.9793,223.4752,223.4849,5952.0
2021-07-16 09:55:00,230.66,231.15,230.65,230.97,13081.0,223.6012,224.0762,223.5915,223.9017,13081.0
2021-07-16 10:00:00,231.02,231.37,230.94,231.18,7205.0,223.9502,224.2895,223.8726,224.1053,7205.0
2021-07-16 10:05:00,231.21,231.57,231.03,231.21,5456.0,224.1344,224.4834,223.9599,224.1344,5456.0
2021-07-16 10:10:00,231.23,231.26,230.58,230.68,7806.0,224.1538,224.1829,223.5237,223.6206,7806.0
2021-07-16 10:15:00,230.56,230.62,230.44,230.6,3754.0,223.5043,223.5624,223.388,223.5431,3754.0
2021-07-16 10:20:00,230.54,230.85,230.47,230.55,14739.0,223.4849,223.7854,223.417,223.4946,14739.0
2021-07-16 10:25:00,230.59,230.69,230.31,230.38,14981.0,223.5334,223.6303,223.2619,223.3298,14981.0
2021-07-16 10:30:00,230.4,230.64,230.27,230.62,5940.0,223.3492,223.5818,223.2232,223.5624,5940.0
2021-07-16 10:35:00,230.72,230.83,230.6,230.79,5337.0,223.6594,223.766,223.5431,223.7272,5337.0
2021-07-16 10:40:00,230.79,230.94,230.62,230.81,7084.0,223.7272,223.8726,223.5624,223.7466,7084.0
2021-07-16 10:45:00,230.77,231.04,230.68,231.03,6193.0,223.7079,223.9696,223.6206,223.9599,6193.0
2021-07-16 10:50:00,231.06,231.48,230.98,231.41,4477.0,223.989,224.3961,223.9114,224.3283,4477.0
2021-07-16 10:55:00,231.37,231.76,231.26,231.73,11497.0,224.2895,224.6676,224.1829,224.6385,11497.0
2021-07-16 11:00:00,231.71,231.79,231.47,231.52,5046.0,224.6191,224.6966,224.3864,224.4349,5046.0
2021-07-16 11:05:00,231.46,231.54,231.36,231.38,5621.0,224.3767,224.4543,224.2798,224.2992,5621.0
2021-07-16 11:10:00,231.39,231.81,231.39,231.75,8690.0,224.3089,224.716,224.3089,224.6579,8690.0
2021-07-16 11:15:00,231.75,231.97,231.54,231.91,8734.0,224.6579,224.8711,224.4543,224.813,8734.0
2021-07-16 11:20:00,231.93,232.14,231.91,231.96,4616.0,224.8324,225.0359,224.813,224.8614,4616.0
2021-07-16 11:25:00,231.93,231.94,231.64,231.7,6107.0,224.8324,224.842,224.5512,224.6094,6107.0
2021-07-16 11:30:00,231.67,231.82,231.6,231.82,4696.0,224.5803,224.7257,224.5125,224.7257,4696.0
2021-07-16 11:35:00,231.86,232.07,231.78,231.97,3481.0,224.7645,224.9681,224.6869,224.8711,3481.0
2021-07-16 11:40:00,232.0,232.11,231.8,231.86,6251.0,224.9002,225.0068,224.7063,224.7645,6251.0
2021-07-16 11:45:00,231.9,231.94,231.79,231.84,5236.0,224.8033,224.842,224.6966,224.7451,5236.0
2021-07-16 11:50:00,231.87,232.15,231.87,232.15,6731.0,224.7742,225.0456,224.7742,225.0456,6731.0
2021-07-16 11:55:00,232.11,232.11,232.01,232.11,4451.0,225.0068,225.0068,224.9099,225.0068,4451.0
2021-07-16 12:00:00,232.05,232.1,232.0,232.0,5644.0,224.9487,224.9972,224.9002,224.9002,5644.0
2021-07-16 12:05:00,232.09,232.38,232.04,232.38,6196.0,224.9875,225.2686,224.939,225.2686,6196.0
2021-07-16 12:10:00,232.33,232.33,232.2,232.25,4562.0,225.2201,225.2201,225.0941,225.1426,4562.0
2021-07-16 12:15:00,232.27,232.27,232.04,232.17,8176.0,225.1619,225.1619,224.939,225.065,8176.0
2021-07-16 12:20:00,232.22,232.4,232.22,232.34,9216.0,225.1135,225.288,225.1135,225.2298,9216.0
2021-07-16 12:25:00,232.33,232.35,232.22,232.23,4648.0,225.2201,225.2395,225.1135,225.1232,4648.0
2021-07-16 12:30:00,232.28,232.33,232.1,232.13,6628.0,225.1716,225.2201,224.9972,225.0262,6628.0
2021-07-16 12:35:00,232.1,232.22,232.1,232.12,4424.0,224.9972,225.1135,224.9972,225.0165,4424.0
2021-07-16 12:40:00,232.15,232.25,232.14,232.25,5358.0,225.0456,225.1426,225.0359,225.1426,5358.0
2021-07-16 12:45:00,232.23,232.76,232.21,232.71,5618.0,225.1232,225.637,225.1038,225.5885,5618.0
2021-07-16 12:50:00,232.76,232.83,232.38,232.41,4339.0,225.637,225.7048,225.2686,225.2977,4339.0
2021-07-16 12:55:00,232.41,232.67,232.35,232.58,4967.0,225.2977,225.5497,225.2395,225.4625,4967.0
2021-07-16 13:00:00,232.51,232.56,232.38,232.51,2570.0,225.3946,225.4431,225.2686,225.3946,2570.0
2021-07-16 13:05:00,232.46,232.46,232.24,232.34,3597.0,225.3461,225.3461,225.1329,225.2298,3597.0
2021-07-16 13:10:00,232.37,232.4,232.31,232.35,2841.0,225.2589,225.288,225.2007,225.2395,2841.0
2021-07-16 13:15:00,232.37,232.38,232.22,232.26,5478.0,225.2589,225.2686,225.1135,225.1523,5478.0
2021-07-16 13:20:00,232.31,232.32,231.95,232.03,6920.0,225.2007,225.2104,224.8517,224.9293,6920.0
2021-07-16 13:25:00,232.03,232.04,231.71,231.73,3733.0,224.9293,224.939,224.6191,224.6385,3733.0
2021-07-16 13:30:00,231.73,231.81,231.72,231.77,3494.0,224.6385,224.716,224.6288,224.6772,3494.0
2021-07-16 13:35:00,231.76,232.02,231.76,231.97,7147.0,224.6676,224.9196,224.6676,224.8711,7147.0
2021-07-16 13:40:00,232.1,232.12,232.0,232.05,3858.0,224.9972,225.0165,224.9002,224.9487,3858.0
2021-07-16 13:45:00,232.03,232.24,232.03,232.14,6657.0,224.9293,225.1329,224.9293,225.0359,6657.0
2021-07-16 13:50:00,232.2,232.42,232.2,232.34,5492.0,225.0941,225.3074,225.0941,225.2298,5492.0
2021-07-16 13:55:00,232.33,232.49,232.31,232.43,6452.0,225.2201,225.3752,225.2007,225.3171,6452.0
2021-07-16 14:00:00,232.44,232.44,232.12,232.12,7220.0,225.3267,225.3267,225.0165,225.0165,7220.0
2021-07-16 14:05:00,232.11,232.11,231.95,231.95,5360.0,225.0068,225.0068,224.8517,224.8517,5360.0
2021-07-16 14:10:00,231.99,232.01,231.8,231.91,9209.0,224.8905,224.9099,224.7063,224.813,9209.0
2021-07-16 14:15:00,232.02,232.13,231.91,231.98,6047.0,224.9196,225.0262,224.813,224.8808,6047.0
2021-07-16 14:20:00,231.97,232.01,231.86,231.93,3656.0,224.8711,224.9099,224.7645,224.8324,3656.0
2021-07-16 14:25:00,231.98,231.98,231.79,231.8,4945.0,224.8808,224.8808,224.6966,224.7063,4945.0
2021-07-16 14:30:00,231.75,231.92,231.53,231.54,6411.0,224.6579,224.8227,224.4446,224.4543,6411.0
2021-07-16 14:35:00,231.49,231.52,231.4,231.47,4530.0,224.4058,224.4349,224.3186,224.3864,4530.0
2021-07-16 14:40:00,231.48,231.66,231.23,231.32,7112.0,224.3961,224.5706,224.1538,224.241,7112.0
2021-07-16 14:45:00,231.29,231.38,231.28,231.37,1706.0,224.2119,224.2992,224.2022,224.2895,1706.0
2021-07-16 14:50:00,231.39,231.58,231.38,231.5,4465.0,224.3089,224.4931,224.2992,224.4155,4465.0
2021-07-16 14:55:00,231.53,231.57,231.42,231.5,5084.0,224.4446,224.4834,224.338,224.4155,5084.0
2021-07-16 15:00:00,231.56,231.6,231.0,231.07,7197.0,224.4737,224.5125,223.9308,223.9987,7197.0
2021-07-16 15:05:00,231.02,231.16,230.98,231.16,8691.0,223.9502,224.0859,223.9114,224.0859,8691.0
2021-07-16 15:10:00,231.17,231.21,231.01,231.21,11672.0,224.0956,224.1344,223.9405,224.1344,11672.0
2021-07-16 15:15:00,231.23,231.39,231.17,231.38,4486.0,224.1538,224.3089,224.0956,224.2992,4486.0
2021-07-16 15:20:00,231.39,231.39,231.25,231.34,6513.0,224.3089,224.3089,224.1732,224.2604,6513.0
2021-07-16 15:25:00,231.34,231.36,231.19,231.32,9904.0,224.2604,224.2798,224.115,224.241,9904.0
2021-07-16 15:30:00,231.32,231.32,231.16,231.26,12027.0,224.241,224.241,224.0859,224.1829,12027.0
2021-07-16 15:35:00,231.27,231.27,231.04,231.17,15003.0,224.1926,224.1926,223.9696,224.0956,15003.0
2021-07-16 15:40:00,231.18,231.27,231.03,231.05,21127.0,224.1053,224.1926,223.9599,223.9793,21127.0
2021-07-16 15:45:00,231.07,231.08,230.81,230.83,28999.0,223.9987,224.0084,223.7466,223.766,28999.0
2021-07-16 15:50:00,230.92,231.37,230.86,231.32,45254.0,223.8533,224.2895,223.7951,224.241,45254.0
2021-07-16 15:55:00,231.35,231.77,231.24,231.77,96690.0,224.2701,224.6772,224.1635,224.6772,96690.0
2021-07-19 09:30:00,230.78,230.78,228.65,229.01,22231.0,223.7175,223.7175,221.6527,222.0017,22231.0
2021-07-19 09:35:00,229.01,229.41,228.81,229.18,6199.0,222.0017,222.3895,221.8078,222.1665,6199.0
2021-07-19 09:40:00,229.23,229.49,228.79,229.28,12421.0,222.215,222.467,221.7884,222.2634,12421.0
2021-07-19 09:45:00,229.23,229.35,228.84,229.11,15554.0,222.215,222.3313,221.8369,222.0987,15554.0
2021-07-19 09:50:00,229.08,229.31,228.58,228.67,8711.0,222.0696,222.2925,221.5849,221.6721,8711.0
2021-07-19 09:55:00,228.51,229.01,228.51,228.85,7773.0,221.517,222.0017,221.517,221.8466,7773.0
2021-07-19 10:00:00,228.55,229.01,228.15,228.17,7596.0,221.5558,222.0017,221.168,221.1874,7596.0
2021-07-19 10:05:00,228.34,228.47,228.09,228.39,4355.0,221.3522,221.4782,221.1099,221.4007,4355.0
2021-07-19 10:10:00,228.34,228.8,228.21,228.56,22434.0,221.3522,221.7981,221.2262,221.5655,22434.0
2021-07-19 10:15:00,228.56,228.56,227.72,227.94,15778.0,221.5655,221.5655,220.7512,220.9645,15778.0
2021-07-19 10:20:00,227.83,228.16,227.51,227.96,29276.0,220.8578,221.1777,220.5476,220.9838,29276.0
2021-07-19 10:25:00,227.93,228.04,227.31,227.8,7401.0,220.9548,221.0614,220.3537,220.8287,7401.0
2021-07-19 10:30:00,227.85,227.93,227.39,227.88,15441.0,220.8772,220.9548,220.4313,220.9063,15441.0
2021-07-19 10:35:00,227.91,228.85,227.74,228.85,12025.0,220.9354,221.8466,220.7706,221.8466,12025.0
2021-07-19 10:40:00,228.8,229.03,228.46,228.77,9449.0,221.7981,222.0211,221.4685,221.7691,9449.0
2021-07-19 10:45:00,228.65,228.68,228.25,228.52,8210.0,221.6527,221.6818,221.265,221.5267,8210.0
2021-07-19 10:50:00,228.51,228.51,227.68,227.68,3712.0,221.517,221.517,220.7124,220.7124,3712.0
2021-07-19 10:55:00,227.7,227.78,227.28,227.56,7607.0,220.7318,220.8094,220.3247,220.5961,7607.0
2021-07-19 11:00:00,227.74,227.77,227.23,227.26,8065.0,220.7706,220.7997,220.2762,220.3053,8065.0
2021-07-19 11:05:00,227.41,227.62,227.28,227.57,17167.0,220.4507,220.6542,220.3247,220.6058,17167.0
2021-07-19 11:10:00,227.55,227.56,227.24,227.38,6904.0,220.5864,220.5961,220.2859,220.4216,6904.0
2021-07-19 11:15:00,227.38,227.47,227.17,227.21,3784.0,220.4216,220.5088,220.218,220.2568,3784.0
2021-07-19 11:20:00,227.27,227.29,226.86,226.97,5812.0,220.315,220.3343,219.9175,220.0241,5812.0
2021-07-19 11:25:00,226.87,227.1,226.83,226.97,5463.0,219.9272,220.1502,219.8884,220.0241,5463.0
2021-07-19 11:30:00,226.98,227.66,226.98,227.59,14200.0,220.0338,220.693,220.0338,220.6252,14200.0
2021-07-19 11:35:00,227.67,227.79,227.09,227.2,2466.0,220.7027,220.819,220.1405,220.2471,2466.0
2021-07-19 11:40:00,227.05,227.41,226.93,227.4,1980.0,220.1017,220.4507,219.9854,220.441,1980.0
2021-07-19 11:45:00,227.4,227.59,227.33,227.33,2535.0,220.441,220.6252,220.3731,220.3731,2535.0
2021-07-19 11:50:00,227.36,227.41,227.16,227.26,4695.0,220.4022,220.4507,220.2083,220.3053,4695.0
2021-07-19 11:55:00,227.31,227.45,227.25,227.33,3161.0,220.3537,220.4895,220.2956,220.3731,3161.0
2021-07-19 12:00:00,227.21,227.21,226.72,226.72,3407.0,220.2568,220.2568,219.7818,219.7818,3407.0
2021-07-19 12:05:00,226.73,226.78,226.48,226.54,2944.0,219.7915,219.84,219.5491,219.6073,2944.0
2021-07-19 12:10:00,226.45,226.45,226.19,226.19,3593.0,219.5201,219.5201,219.268,219.268,3593.0
2021-07-19 12:15:00,226.15,226.24,226.04,226.08,2863.0,219.2292,219.3165,219.1226,219.1614,2863.0
2021-07-19 12:20:00,226.06,226.11,225.82,225.82,2769.0,219.142,219.1905,218.9093,218.9093,2769.0
2021-07-19 12:25:00,225.89,225.89,225.5,225.55,4115.0,218.9772,218.9772,218.5991,218.6476,4115.0
2021-07-19 12:30:00,225.44,225.63,225.34,225.57,7526.0,218.541,218.7251,218.444,218.667,7526.0
2021-07-19 12:35:00,225.55,225.75,225.47,225.48,4536.0,218.6476,218.8415,218.57,218.5797,4536.0
2021-07-19 12:40:00,225.48,225.49,225.16,225.21,2511.0,218.5797,218.5894,218.2695,218.318,2511.0
2021-07-19 12:45:00,225.09,225.2,224.8,224.81,4840.0,218.2017,218.3083,217.9205,217.9302,4840.0
2021-07-19 12:50:00,224.83,225.23,224.74,225.15,6368.0,217.9496,218.3374,217.8624,218.2598,6368.0
2021-07-19 12:55:00,225.09,225.65,225.02,225.65,5543.0,218.2017,218.7445,218.1338,218.7445,5543.0
2021-07-19 13:00:00,225.6,225.79,225.46,225.5,4270.0,218.6961,218.8803,218.5604,218.5991,4270.0
2021-07-19 13:05:00,225.56,225.98,225.5,225.81,4323.0,218.6573,219.0644,218.5991,218.8996,4323.0
2021-07-19 13:10:00,225.86,225.86,225.41,225.42,9291.0,218.9481,218.9481,218.5119,218.5216,9291.0
2021-07-19 13:15:00,225.5,225.56,225.36,225.38,2631.0,218.5991,218.6573,218.4634,218.4828,2631.0
2021-07-19 13:20:00,225.31,225.44,225.2,225.3,4392.0,218.4149,218.541,218.3083,218.4052,4392.0
2021-07-19 13:25:00,225.2,225.22,224.99,225.01,3790.0,218.3083,218.3277,218.1047,218.1241,3790.0
2021-07-19 13:30:00,224.98,224.98,224.0,224.29,21736.0,218.095,218.095,217.145,217.4262,21736.0
2021-07-19 13:35:00,224.18,224.74,224.18,224.64,5412.0,217.3195,217.8624,217.3195,217.7654,5412.0
2021-07-19 13:40:00,224.68,224.8,224.58,224.74,4703.0,217.8042,217.9205,217.7073,217.8624,4703.0
2021-07-19 13:45:00,224.75,224.86,224.38,224.39,5560.0,217.8721,217.9787,217.5134,217.5231,5560.0
2021-07-19 13:50:00,224.4,224.63,224.25,224.63,7307.0,217.5328,217.7558,217.3874,217.7558,7307.0
2021-07-19 13:55:00,224.61,224.69,224.33,224.42,3338.0,217.7364,217.8139,217.4649,217.5522,3338.0
2021-07-19 14:00:00,224.24,224.77,224.23,224.39,7524.0,217.3777,217.8915,217.368,217.5231,7524.0
2021-07-19 14:05:00,224.4,224.44,223.92,223.92,7182.0,217.5328,217.5716,217.0675,217.0675,7182.0
2021-07-19 14:10:00,223.88,224.23,223.77,224.1,4780.0,217.0287,217.368,216.9221,217.242,4780.0
2021-07-19 14:15:00,224.15,224.41,224.05,224.35,5014.0,217.2904,217.5425,217.1935,217.4843,5014.0
2021-07-19 14:20:00,224.32,224.45,224.14,224.42,7249.0,217.4552,217.5813,217.2807,217.5522,7249.0
2021-07-19 14:25:00,224.25,224.6,224.12,224.52,5724.0,217.3874,217.7267,217.2614,217.6491,5724.0
2021-07-19 14:30:00,224.43,224.43,223.98,224.12,4502.0,217.5619,217.5619,217.1256,217.2614,4502.0
2021-07-19 14:35:00,224.11,224.11,223.51,223.61,3879.0,217.2517,217.2517,216.67,216.767,3879.0
2021-07-19 14:40:00,223.53,223.53,223.36,223.45,7117.0,216.6894,216.6894,216.5246,216.6119,7117.0
2021-07-19 14:45:00,223.27,223.6,223.19,223.6,5726.0,216.4374,216.7573,216.3598,216.7573,5726.0
2021-07-19 14:50:00,223.6,223.66,223.49,223.62,8470.0,216.7573,216.8154,216.6506,216.7767,8470.0
2021-07-19 14:55:00,223.57,224.09,223.57,223.93,11785.0,216.7282,217.2323,216.7282,217.0772,11785.0
2021-07-19 15:00:00,223.94,224.21,223.87,224.21,9309.0,217.0869,217.3486,217.019,217.3486,9309.0
2021-07-19 15:05:00,224.22,224.41,224.08,224.34,7011.0,217.3583,217.5425,217.2226,217.4746,7011.0
2021-07-19 15:10:00,224.29,224.72,224.29,224.6,13171.0,217.4262,217.843,217.4262,217.7267,13171.0
2021-07-19 15:15:00,224.6,225.0,224.56,224.99,16836.0,217.7267,218.1144,217.6879,218.1047,16836.0
2021-07-19 15:20:00,224.99,225.17,224.92,225.01,13122.0,218.1047,218.2792,218.0369,218.1241,13122.0
2021-07-19 15:25:00,225.1,225.44,224.93,225.3,12839.0,218.2114,218.541,218.0466,218.4052,12839.0
2021-07-19 15:30:00,225.23,225.53,225.18,225.34,13964.0,218.3374,218.6282,218.2889,218.444,13964.0
2021-07-19 15:35:00,225.39,226.14,225.39,226.08,14730.0,218.4925,219.2195,218.4925,219.1614,14730.0
2021-07-19 15:40:00,226.08,226.51,226.03,226.4,23856.0,219.1614,219.5782,219.1129,219.4716,23856.0
2021-07-19 15:45:00,226.44,226.56,225.99,226.47,31230.0,219.5104,219.6267,219.0741,219.5394,31230.0
2021-07-19 15:50:00,226.32,226.8,226.1,226.73,35483.0,219.394,219.8593,219.1808,219.7915,35483.0
2021-07-19 15:55:00,226.67,227.15,226.39,226.8,105807.0,219.7333,220.1986,219.4619,219.8593,105807.0
2021-07-20 09:30:00,226.95,227.47,226.78,227.35,15094.0,220.0048,220.5088,219.84,220.3925,15094.0
2021-07-20 09:35:00,227.9,228.1,227.39,228.1,5234.0,220.9257,221.1196,220.4313,221.1196,5234.0
2021-07-20 09:40:00,227.83,228.37,227.4,227.93,8435.0,220.8578,221.3813,220.441,220.9548,8435.0
2021-07-20 09:45:00,227.68,228.05,227.33,228.0,7486.0,220.7124,221.0711,220.3731,221.0226,7486.0
2021-07-20 09:50:00,227.81,228.0,227.47,227.81,4238.0,220.8384,221.0226,220.5088,220.8384,4238.0
2021-07-20 09:55:00,227.76,228.16,227.76,227.91,15343.0,220.79,221.1777,220.79,220.9354,15343.0
2021-07-20 10:00:00,227.94,229.48,227.94,229.3,10423.0,220.9645,222.4573,220.9645,222.2828,10423.0
2021-07-20 10:05:00,229.42,229.42,227.88,227.9,11739.0,222.3992,222.3992,220.9063,220.9257,11739.0
2021-07-20 10:10:00,227.96,228.4,227.76,228.4,7595.0,220.9838,221.4104,220.79,221.4104,7595.0
2021-07-20 10:15:00,228.16,228.92,228.16,228.91,7762.0,221.1777,221.9145,221.1777,221.9048,7762.0
2021-07-20 10:20:00,228.76,229.05,228.7,229.0,11497.0,221.7594,222.0405,221.7012,221.992,11497.0
2021-07-20 10:25:00,229.0,229.06,228.36,228.44,11474.0,221.992,222.0502,221.3716,221.4492,11474.0
2021-07-20 10:30:00,228.59,229.08,228.42,228.81,9653.0,221.5946,222.0696,221.4298,221.8078,9653.0
2021-07-20 10:35:00,228.87,229.1,228.81,229.0,4814.0,221.866,222.089,221.8078,221.992,4814.0
2021-07-20 10:40:00,229.0,229.08,228.62,228.65,2606.0,221.992,222.0696,221.6236,221.6527,2606.0
2021-07-20 10:45:00,228.56,229.4,228.45,229.34,7911.0,221.5655,222.3798,221.4588,222.3216,7911.0
2021-07-20 10:50:00,229.29,229.32,228.97,229.1,3632.0,222.2731,222.3022,221.9629,222.089,3632.0
2021-07-20 10:55:00,229.13,229.56,229.12,229.49,4466.0,222.118,222.5349,222.1083,222.467,4466.0
2021-07-20 11:00:00,229.52,229.76,229.52,229.62,3302.0,222.4961,222.7288,222.4961,222.593,3302.0
2021-07-20 11:05:00,229.74,229.77,229.35,229.6,2945.0,222.7094,222.7385,222.3313,222.5737,2945.0
2021-07-20 11:10:00,229.66,229.84,229.58,229.83,6735.0,222.6318,222.8063,222.5543,222.7966,6735.0
2021-07-20 11:15:00,229.83,230.05,229.73,229.97,10400.0,222.7966,223.0099,222.6997,222.9323,10400.0
2021-07-20 11:20:00,230.01,230.11,229.87,230.02,10512.0,222.9711,223.068,222.8354,222.9808,10512.0
2021-07-20 11:25:00,230.09,230.32,229.96,230.0,6923.0,223.0487,223.2716,222.9226,222.9614,6923.0
2021-07-20 11:30:00,230.0,230.26,229.88,229.88,15056.0,222.9614,223.2135,222.8451,222.8451,15056.0
2021-07-20 11:35:00,229.85,229.86,229.18,229.4,6179.0,222.816,222.8257,222.1665,222.3798,6179.0
2021-07-20 11:40:00,229.41,229.77,229.41,229.7,3050.0,222.3895,222.7385,222.3895,222.6706,3050.0
2021-07-20 11:45:00,229.77,229.98,229.62,229.74,2467.0,222.7385,222.942,222.593,222.7094,2467.0
2021-07-20 11:50:00,229.65,229.75,229.54,229.54,9921.0,222.6221,222.7191,222.5155,222.5155,9921.0
2021-07-20 11:55:00,229.45,229.7,229.37,229.7,13692.0,222.4282,222.6706,222.3507,222.6706,13692.0
2021-07-20 12:00:00,229.71,229.8,229.53,229.54,2848.0,222.6803,222.7675,222.5058,222.5155,2848.0
2021-07-20 12:05:00,229.5,229.55,229.32,229.47,3774.0,222.4767,222.5252,222.3022,222.4476,3774.0
2021-07-20 12:10:00,229.42,229.42,229.37,229.42,1100.0,222.3992,222.3992,222.3507,222.3992,1100.0
2021-07-20 12:15:00,229.39,229.59,229.38,229.42,2036.0,222.3701,222.564,222.3604,222.3992,2036.0
2021-07-20 12:20:00,229.38,229.48,229.18,229.18,1595.0,222.3604,222.4573,222.1665,222.1665,1595.0
2021-07-20 12:25:00,229.29,229.33,229.11,229.23,5007.0,222.2731,222.3119,222.0987,222.215,5007.0
2021-07-20 12:30:00,229.4,229.45,229.24,229.44,3182.0,222.3798,222.4282,222.2247,222.4186,3182.0
2021-07-20 12:35:00,229.45,229.45,229.29,229.3,2092.0,222.4282,222.4282,222.2731,222.2828,2092.0
2021-07-20 12:40:00,229.24,229.38,229.2,229.32,3810.0,222.2247,222.3604,222.1859,222.3022,3810.0
2021-07-20 12:45:00,229.27,229.58,229.27,229.58,2483.0,222.2538,222.5543,222.2538,222.5543,2483.0
2021-07-20 12:50:00,229.52,229.67,229.51,229.66,3257.0,222.4961,222.6415,222.4864,222.6318,3257.0
2021-07-20 12:55:00,229.62,229.68,229.32,229.5,2702.0,222.593,222.6512,222.3022,222.4767,2702.0
2021-07-20 13:00:00,229.54,229.93,229.45,229.66,5943.0,222.5155,222.8936,222.4282,222.6318,5943.0
2021-07-20 13:05:00,229.53,229.62,229.37,229.5,2254.0,222.5058,222.593,222.3507,222.4767,2254.0
2021-07-20 13:10:00,229.5,229.54,229.34,229.48,3839.0,222.4767,222.5155,222.3216,222.4573,3839.0
2021-07-20 13:15:00,229.47,229.59,229.29,229.43,5300.0,222.4476,222.564,222.2731,222.4089,5300.0
2021-07-20 13:20:00,229.39,229.58,229.2,229.2,3945.0,222.3701,222.5543,222.1859,222.1859,3945.0
2021-07-20 13:25:00,229.23,229.34,229.12,229.13,4180.0,222.215,222.3216,222.1083,222.118,4180.0
2021-07-20 13:30:00,229.13,229.18,228.71,228.71,2182.0,222.118,222.1665,221.7109,221.7109,2182.0
2021-07-20 13:35:00,228.74,228.88,228.67,228.68,6801.0,221.74,221.8757,221.6721,221.6818,6801.0
2021-07-20 13:40:00,228.74,228.76,228.58,228.6,4830.0,221.74,221.7594,221.5849,221.6043,4830.0
2021-07-20 13:45:00,228.62,228.63,228.49,228.54,2895.0,221.6236,221.6333,221.4976,221.5461,2895.0
2021-07-20 13:50:00,228.59,228.64,228.32,228.64,4634.0,221.5946,221.643,221.3328,221.643,4634.0
2021-07-20 13:55:00,228.68,228.75,228.57,228.7,4183.0,221.6818,221.7497,221.5752,221.7012,4183.0
2021-07-20 14:00:00,228.78,229.09,228.78,228.96,5397.0,221.7788,222.0793,221.7788,221.9532,5397.0
2021-07-20 14:05:00,228.97,229.08,228.74,228.74,3946.0,221.9629,222.0696,221.74,221.74,3946.0
2021-07-20 14:10:00,228.74,228.86,228.65,228.77,5282.0,221.74,221.8563,221.6527,221.7691,5282.0
2021-07-20 14:15:00,228.81,228.97,228.73,228.81,2480.0,221.8078,221.9629,221.7303,221.8078,2480.0
2021-07-20 14:20:00,228.66,228.72,228.33,228.49,4960.0,221.6624,221.7206,221.3425,221.4976,4960.0
2021-07-20 14:25:00,228.41,228.44,228.27,228.44,3674.0,221.4201,221.4492,221.2844,221.4492,3674.0
2021-07-20 14:30:00,228.52,228.58,228.34,228.44,4180.0,221.5267,221.5849,221.3522,221.4492,4180.0
2021-07-20 14:35:00,228.52,228.52,228.29,228.3,3516.0,221.5267,221.5267,221.3037,221.3134,3516.0
2021-07-20 14:40:00,228.24,228.43,228.22,228.33,6360.0,221.2553,221.4395,221.2359,221.3425,6360.0
2021-07-20 14:45:00,228.35,228.35,228.07,228.07,3274.0,221.3619,221.3619,221.0905,221.0905,3274.0
2021-07-20 14:50:00,228.01,228.26,227.99,228.1,8918.0,221.0323,221.2747,221.0129,221.1196,8918.0
2021-07-20 14:55:00,227.92,228.15,227.92,228.01,3874.0,220.9451,221.168,220.9451,221.0323,3874.0
2021-07-20 15:00:00,228.0,228.13,228.0,228.05,4060.0,221.0226,221.1486,221.0226,221.0711,4060.0
2021-07-20 15:05:00,228.14,228.39,228.14,228.3,2843.0,221.1583,221.4007,221.1583,221.3134,2843.0
2021-07-20 15:10:00,228.34,228.81,228.34,228.76,2505.0,221.3522,221.8078,221.3522,221.7594,2505.0
2021-07-20 15:15:00,228.7,229.0,228.7,228.94,5803.0,221.7012,221.992,221.7012,221.9339,5803.0
2021-07-20 15:20:00,229.0,229.06,228.94,229.06,5157.0,221.992,222.0502,221.9339,222.0502,5157.0
2021-07-20 15:25:00,229.05,229.05,228.61,228.68,5363.0,222.0405,222.0405,221.614,221.6818,5363.0
2021-07-20 15:30:00,228.67,228.86,228.61,228.69,4556.0,221.6721,221.8563,221.614,221.6915,4556.0
2021-07-20 15:35:00,228.69,228.78,228.63,228.74,5277.0,221.6915,221.7788,221.6333,221.74,5277.0
2021-07-20 15:40:00,228.74,228.74,228.58,228.59,8397.0,221.74,221.74,221.5849,221.5946,8397.0
2021-07-20 15:45:00,228.55,228.84,228.55,228.84,11963.0,221.5558,221.8369,221.5558,221.8369,11963.0
2021-07-20 15:50:00,228.78,228.86,228.61,228.74,15324.0,221.7788,221.8563,221.614,221.74,15324.0
2021-07-20 15:55:00,228.74,228.87,228.52,228.86,51109.0,221.74,221.866,221.5267,221.8563,51109.0
2021-07-21 09:30:00,229.6,230.49,229.6,230.37,14330.0,222.5737,223.4364,222.5737,223.3201,14330.0
2021-07-21 09:35:00,230.38,231.07,230.38,230.97,10755.0,223.3298,223.9987,223.3298,223.9017,10755.0
2021-07-21 09:40:00,231.13,231.19,230.73,231.14,5814.0,224.0568,224.115,223.6691,224.0665,5814.0
2021-07-21 09:45:00,231.17,231.7,231.11,231.7,9424.0,224.0956,224.6094,224.0374,224.6094,9424.0
2021-07-21 09:50:00,231.75,231.9,231.5,231.5,13715.0,224.6579,224.8033,224.4155,224.4155,13715.0
2021-07-21 09:55:00,231.51,231.8,231.42,231.71,8709.0,224.4252,224.7063,224.338,224.6191,8709.0
2021-07-21 10:00:00,231.64,232.0,231.48,231.86,16631.0,224.5512,224.9002,224.3961,224.7645,16631.0
2021-07-21 10:05:00,231.96,232.53,231.91,232.53,10326.0,224.8614,225.414,224.813,225.414,10326.0
2021-07-21 10:10:00,232.61,232.61,232.22,232.35,16628.0,225.4915,225.4915,225.1135,225.2395,16628.0
2021-07-21 10:15:00,232.34,232.38,231.95,231.96,23954.0,225.2298,225.2686,224.8517,224.8614,23954.0
2021-07-21 10:20:00,232.0,232.19,231.85,231.98,12175.0,224.9002,225.0844,224.7548,224.8808,12175.0
2021-07-21 10:25:00,232.03,232.23,231.94,231.98,20289.0,224.9293,225.1232,224.842,224.8808,20289.0
2021-07-21 10:30:00,231.98,232.24,231.8,232.04,24621.0,224.8808,225.1329,224.7063,224.939,24621.0
2021-07-21 10:35:00,232.08,232.52,232.07,232.48,13316.0,224.9778,225.4043,224.9681,225.3655,13316.0
2021-07-21 10:40:00,232.47,232.58,232.18,232.51,8845.0,225.3558,225.4625,225.0747,225.3946,8845.0
2021-07-21 10:45:00,232.56,232.94,232.32,232.32,28680.0,225.4431,225.8114,225.2104,225.2104,28680.0
2021-07-21 10:50:00,232.39,232.58,232.0,232.19,10316.0,225.2783,225.4625,224.9002,225.0844,10316.0
2021-07-21 10:55:00,232.19,232.4,232.07,232.36,9607.0,225.0844,225.288,224.9681,225.2492,9607.0
2021-07-21 11:00:00,232.42,232.5,232.0,232.25,48171.0,225.3074,225.3849,224.9002,225.1426,48171.0
2021-07-21 11:05:00,232.29,232.29,232.0,232.09,10255.0,225.1813,225.1813,224.9002,224.9875,10255.0
2021-07-21 11:10:00,232.09,232.24,231.63,231.65,17370.0,224.9875,225.1329,224.5415,224.5609,17370.0
2021-07-21 11:15:00,231.74,232.09,231.7,232.07,7994.0,224.6482,224.9875,224.6094,224.9681,7994.0
2021-07-21 11:20:00,231.98,232.21,231.92,232.01,8555.0,224.8808,225.1038,224.8227,224.9099,8555.0
2021-07-21 11:25:00,232.01,232.17,231.88,231.9,8403.0,224.9099,225.065,224.7839,224.8033,8403.0
2021-07-21 11:30:00,231.89,232.11,231.72,232.11,11980.0,224.7936,225.0068,224.6288,225.0068,11980.0
2021-07-21 11:35:00,232.15,233.91,232.15,233.12,54120.0,225.0456,226.7518,225.0456,225.9859,54120.0
2021-07-21 11:40:00,233.41,235.4,233.09,235.34,115720.0,226.2671,228.1962,225.9569,228.138,115720.0
2021-07-21 11:45:00,235.27,236.37,233.94,234.43,179854.0,228.0701,229.1365,226.7808,227.2558,179854.0
2021-07-21 11:50:00,234.27,234.43,233.42,233.42,62233.0,227.1007,227.2558,226.2768,226.2768,62233.0
2021-07-21 11:55:00,233.66,233.86,231.67,231.88,63992.0,226.5094,226.7033,224.5803,224.7839,63992.0
2021-07-21 12:00:00,231.89,233.03,231.89,232.44,28240.0,224.7936,225.8987,224.7936,225.3267,28240.0
2021-07-21 12:05:00,232.46,232.97,232.14,232.84,11552.0,225.3461,225.8405,225.0359,225.7145,11552.0
2021-07-21 12:10:00,232.72,232.92,232.45,232.68,33339.0,225.5982,225.7921,225.3364,225.5594,33339.0
2021-07-21 12:15:00,232.49,232.7,232.15,232.48,20393.0,225.3752,225.5788,225.0456,225.3655,20393.0
2021-07-21 12:20:00,232.48,232.52,231.85,232.04,16001.0,225.3655,225.4043,224.7548,224.939,16001.0
2021-07-21 12:25:00,232.09,232.09,231.29,231.71,9756.0,224.9875,224.9875,224.2119,224.6191,9756.0
2021-07-21 12:30:00,231.79,232.25,231.59,231.59,23551.0,224.6966,225.1426,224.5028,224.5028,23551.0
2021-07-21 12:35:00,231.59,232.12,231.44,231.78,15522.0,224.5028,225.0165,224.3573,224.6869,15522.0
2021-07-21 12:40:00,231.78,232.2,231.45,232.0,23777.0,224.6869,225.0941,224.367,224.9002,23777.0
2021-07-21 12:45:00,232.0,232.32,231.75,231.89,32943.0,224.9002,225.2104,224.6579,224.7936,32943.0
2021-07-21 12:50:00,231.9,231.9,231.17,231.33,18844.0,224.8033,224.8033,224.0956,224.2507,18844.0
2021-07-21 12:55:00,231.21,231.46,231.03,231.32,11987.0,224.1344,224.3767,223.9599,224.241,11987.0
2021-07-21 13:00:00,231.31,231.43,231.24,231.38,5741.0,224.2313,224.3477,224.1635,224.2992,5741.0
2021-07-21 13:05:00,231.39,231.48,231.18,231.48,14874.0,224.3089,224.3961,224.1053,224.3961,14874.0
2021-07-21 13:10:00,231.54,232.09,231.46,231.61,7119.0,224.4543,224.9875,224.3767,224.5221,7119.0
2021-07-21 13:15:00,231.56,231.56,231.27,231.34,9694.0,224.4737,224.4737,224.1926,224.2604,9694.0
2021-07-21 13:20:00,231.26,231.6,231.22,231.47,8198.0,224.1829,224.5125,224.1441,224.3864,8198.0
2021-07-21 13:25:00,231.47,232.18,231.44,232.18,20975.0,224.3864,225.0747,224.3573,225.0747,20975.0
2021-07-21 13:30:00,232.18,232.38,232.09,232.31,18041.0,225.0747,225.2686,224.9875,225.2007,18041.0
2021-07-21 13:35:00,232.28,232.63,232.2,232.3,14333.0,225.1716,225.5109,225.0941,225.191,14333.0
2021-07-21 13:40:00,232.33,232.36,231.95,232.19,8537.0,225.2201,225.2492,224.8517,225.0844,8537.0
2021-07-21 13:45:00,232.21,232.42,231.57,231.66,20383.0,225.1038,225.3074,224.4834,224.5706,20383.0
2021-07-21 13:50:00,231.64,231.76,231.4,231.43,8185.0,224.5512,224.6676,224.3186,224.3477,8185.0
2021-07-21 13:55:00,231.42,231.51,231.29,231.43,11551.0,224.338,224.4252,224.2119,224.3477,11551.0
2021-07-21 14:00:00,231.45,231.56,230.72,230.82,7790.0,224.367,224.4737,223.6594,223.7563,7790.0
2021-07-21 14:05:00,230.85,230.95,230.51,230.54,12037.0,223.7854,223.8823,223.4558,223.4849,12037.0
2021-07-21 14:10:00,230.54,230.87,230.54,230.87,10661.0,223.4849,223.8048,223.4849,223.8048,10661.0
2021-07-21 14:15:00,230.87,231.3,230.75,231.17,13925.0,223.8048,224.2216,223.6885,224.0956,13925.0
2021-07-21 14:20:00,231.14,231.17,230.79,230.79,4815.0,224.0665,224.0956,223.7272,223.7272,4815.0
2021-07-21 14:25:00,230.77,231.14,230.74,231.13,16387.0,223.7079,224.0665,223.6788,224.0568,16387.0
2021-07-21 14:30:00,231.09,231.3,231.0,231.27,8683.0,224.0181,224.2216,223.9308,224.1926,8683.0
2021-07-21 14:35:00,231.25,231.82,231.25,231.7,10508.0,224.1732,224.7257,224.1732,224.6094,10508.0
2021-07-21 14:40:00,231.71,231.78,231.59,231.75,7418.0,224.6191,224.6869,224.5028,224.6579,7418.0
2021-07-21 14:45:00,231.78,231.8,231.64,231.76,7280.0,224.6869,224.7063,224.5512,224.6676,7280.0
2021-07-21 14:50:00,231.7,231.77,231.34,231.49,5548.0,224.6094,224.6772,224.2604,224.4058,5548.0
2021-07-21 14:55:00,231.51,231.82,231.44,231.82,4862.0,224.4252,224.7257,224.3573,224.7257,4862.0
2021-07-21 15:00:00,231.78,231.79,231.28,231.44,20826.0,224.6869,224.6966,224.2022,224.3573,20826.0
2021-07-21 15:05:00,231.46,231.59,231.02,231.55,9660.0,224.3767,224.5028,223.9502,224.464,9660.0
2021-07-21 15:10:00,231.56,231.69,231.26,231.26,6670.0,224.4737,224.5997,224.1829,224.1829,6670.0
2021-07-21 15:15:00,231.24,231.5,231.24,231.35,6170.0,224.1635,224.4155,224.1635,224.2701,6170.0
2021-07-21 15:20:00,231.42,231.5,231.11,231.14,14841.0,224.338,224.4155,224.0374,224.0665,14841.0
2021-07-21 15:25:00,231.14,231.14,230.73,230.88,7675.0,224.0665,224.0665,223.6691,223.8145,7675.0
2021-07-21 15:30:00,230.89,231.35,230.83,231.08,12091.0,223.8242,224.2701,223.766,224.0084,12091.0
2021-07-21 15:35:00,231.14,231.14,230.65,230.77,10874.0,224.0665,224.0665,223.5915,223.7079,10874.0
2021-07-21 15:40:00,230.8,231.12,230.72,230.96,17047.0,223.7369,224.0471,223.6594,223.892,17047.0
2021-07-21 15:45:00,230.97,230.99,230.0,230.16,20848.0,223.9017,223.9211,222.9614,223.1165,20848.0
2021-07-21 15:50:00,230.03,230.39,230.0,230.19,46557.0,222.9905,223.3395,222.9614,223.1456,46557.0
2021-07-21 15:55:00,230.2,230.27,229.91,230.0,84334.0,223.1553,223.2232,222.8742,222.9614,84334.0
2021-07-22 09:30:00,230.1,231.14,230.1,230.87,14479.0,223.0584,224.0665,223.0584,223.8048,14479.0
2021-07-22 09:35:00,230.49,231.87,230.43,231.87,22008.0,223.4364,224.7742,223.3783,224.7742,22008.0
2021-07-22 09:40:00,231.82,232.66,231.3,231.83,16661.0,224.7257,225.54,224.2216,224.7354,16661.0
2021-07-22 09:45:00,231.75,232.26,231.7,232.03,16086.0,224.6579,225.1523,224.6094,224.9293,16086.0
2021-07-22 09:50:00,232.03,232.42,231.41,231.55,34255.0,224.9293,225.3074,224.3283,224.464,34255.0
2021-07-22 09:55:00,231.63,232.25,231.46,232.21,5900.0,224.5415,225.1426,224.3767,225.1038,5900.0
2021-07-22 10:00:00,232.11,232.41,231.87,232.2,8064.0,225.0068,225.2977,224.7742,225.0941,8064.0
2021-07-22 10:05:00,232.19,232.2,231.75,232.11,20812.0,225.0844,225.0941,224.6579,225.0068,20812.0
2021-07-22 10:10:00,232.19,232.19,231.82,231.83,6751.0,225.0844,225.0844,224.7257,224.7354,6751.0
2021-07-22 10:15:00,231.6,232.03,231.6,231.74,4195.0,224.5125,224.9293,224.5125,224.6482,4195.0
2021-07-22 10:20:00,231.71,231.96,231.66,231.86,3337.0,224.6191,224.8614,224.5706,224.7645,3337.0
2021-07-22 10:25:00,231.84,232.04,230.98,231.31,9363.0,224.7451,224.939,223.9114,224.2313,9363.0
2021-07-22 10:30:00,231.38,231.47,231.23,231.43,2722.0,224.2992,224.3864,224.1538,224.3477,2722.0
2021-07-22 10:35:00,231.53,231.69,231.25,231.56,6718.0,224.4446,224.5997,224.1732,224.4737,6718.0
2021-07-22 10:40:00,231.71,231.99,231.69,231.99,2411.0,224.6191,224.8905,224.5997,224.8905,2411.0
2021-07-22 10:45:00,232.05,232.05,231.69,231.92,3783.0,224.9487,224.9487,224.5997,224.8227,3783.0
2021-07-22 10:50:00,231.91,232.21,231.86,232.12,19364.0,224.813,225.1038,224.7645,225.0165,19364.0
2021-07-22 10:55:00,232.11,232.18,231.96,231.96,4190.0,225.0068,225.0747,224.8614,224.8614,4190.0
2021-07-22 11:00:00,231.95,232.01,231.37,231.38,2409.0,224.8517,224.9099,224.2895,224.2992,2409.0
2021-07-22 11:05:00,231.34,232.09,231.34,232.09,5116.0,224.2604,224.9875,224.2604,224.9875,5116.0
2021-07-22 11:10:00,232.02,232.1,231.71,231.9,5736.0,224.9196,224.9972,224.6191,224.8033,5736.0
2021-07-22 11:15:00,231.79,231.96,231.7,231.83,7246.0,224.6966,224.8614,224.6094,224.7354,7246.0
2021-07-22 11:20:00,231.82,231.88,231.59,231.74,6549.0,224.7257,224.7839,224.5028,224.6482,6549.0
2021-07-22 11:25:00,231.84,231.84,231.57,231.78,5242.0,224.7451,224.7451,224.4834,224.6869,5242.0
2021-07-22 11:30:00,231.81,231.9,231.7,231.73,10693.0,224.716,224.8033,224.6094,224.6385,10693.0
2021-07-22 11:35:00,231.75,232.01,231.64,231.84,17226.0,224.6579,224.9099,224.5512,224.7451,17226.0
2021-07-22 11:40:00,231.84,231.84,231.31,231.31,6443.0,224.7451,224.7451,224.2313,224.2313,6443.0
2021-07-22 11:45:00,231.4,231.63,231.35,231.46,4963.0,224.3186,224.5415,224.2701,224.3767,4963.0
2021-07-22 11:50:00,231.4,231.4,231.19,231.23,4056.0,224.3186,224.3186,224.115,224.1538,4056.0
2021-07-22 11:55:00,231.29,231.49,231.21,231.46,12518.0,224.2119,224.4058,224.1344,224.3767,12518.0
2021-07-22 12:00:00,231.49,231.73,231.4,231.65,6549.0,224.4058,224.6385,224.3186,224.5609,6549.0
2021-07-22 12:05:00,231.67,232.04,231.62,231.64,18714.0,224.5803,224.939,224.5318,224.5512,18714.0
2021-07-22 12:10:00,231.56,231.86,231.48,231.79,13093.0,224.4737,224.7645,224.3961,224.6966,13093.0
2021-07-22 12:15:00,231.84,231.84,231.51,231.61,13942.0,224.7451,224.7451,224.4252,224.5221,13942.0
2021-07-22 12:20:00,231.57,231.64,231.47,231.52,8375.0,224.4834,224.5512,224.3864,224.4349,8375.0
2021-07-22 12:25:00,231.56,231.72,231.51,231.61,14610.0,224.4737,224.6288,224.4252,224.5221,14610.0
2021-07-22 12:30:00,231.63,231.66,231.49,231.55,8368.0,224.5415,224.5706,224.4058,224.464,8368.0
2021-07-22 12:35:00,231.55,231.7,231.54,231.69,12136.0,224.464,224.6094,224.4543,224.5997,12136.0
2021-07-22 12:40:00,231.66,231.74,231.52,231.64,33000.0,224.5706,224.6482,224.4349,224.5512,33000.0
2021-07-22 12:45:00,231.59,231.63,231.53,231.61,3311.0,224.5028,224.5415,224.4446,224.5221,3311.0
2021-07-22 12:50:00,231.56,231.81,231.56,231.64,3072.0,224.4737,224.716,224.4737,224.5512,3072.0
2021-07-22 12:55:00,231.62,231.91,231.61,231.86,4408.0,224.5318,224.813,224.5221,224.7645,4408.0
2021-07-22 13:00:00,231.9,231.9,231.65,231.67,2408.0,224.8033,224.8033,224.5609,224.5803,2408.0
2021-07-22 13:05:00,231.74,232.01,231.71,231.8,14428.0,224.6482,224.9099,224.6191,224.7063,14428.0
2021-07-22 13:10:00,231.79,231.9,231.75,231.82,5753.0,224.6966,224.8033,224.6579,224.7257,5753.0
2021-07-22 13:15:00,231.78,231.93,231.72,231.81,5322.0,224.6869,224.8324,224.6288,224.716,5322.0
2021-07-22 13:20:00,231.78,231.95,231.57,231.87,5586.0,224.6869,224.8517,224.4834,224.7742,5586.0
2021-07-22 13:25:00,231.86,231.88,231.71,231.71,2702.0,224.7645,224.7839,224.6191,224.6191,2702.0
2021-07-22 13:30:00,231.87,231.95,231.75,231.86,2769.0,224.7742,224.8517,224.6579,224.7645,2769.0
2021-07-22 13:35:00,231.87,231.96,231.87,231.87,6036.0,224.7742,224.8614,224.7742,224.7742,6036.0
2021-07-22 13:40:00,231.87,232.02,231.87,231.97,6752.0,224.7742,224.9196,224.7742,224.8711,6752.0
2021-07-22 13:45:00,231.98,232.07,231.95,232.03,9861.0,224.8808,224.9681,224.8517,224.9293,9861.0
2021-07-22 13:50:00,232.01,232.71,231.92,232.36,12140.0,224.9099,225.5885,224.8227,225.2492,12140.0
2021-07-22 13:55:00,232.28,232.68,232.28,232.29,10771.0,225.1716,225.5594,225.1716,225.1813,10771.0
2021-07-22 14:00:00,232.37,232.48,232.18,232.18,10706.0,225.2589,225.3655,225.0747,225.0747,10706.0
2021-07-22 14:05:00,232.25,232.42,232.09,232.09,6354.0,225.1426,225.3074,224.9875,224.9875,6354.0
2021-07-22 14:10:00,232.08,232.45,232.07,232.4,7917.0,224.9778,225.3364,224.9681,225.288,7917.0
2021-07-22 14:15:00,232.41,232.47,232.19,232.2,12413.0,225.2977,225.3558,225.0844,225.0941,12413.0
2021-07-22 14:20:00,232.26,232.42,232.22,232.35,7849.0,225.1523,225.3074,225.1135,225.2395,7849.0
2021-07-22 14:25:00,232.37,232.45,232.31,232.35,4408.0,225.2589,225.3364,225.2007,225.2395,4408.0
2021-07-22 14:30:00,232.4,232.44,232.25,232.35,3578.0,225.288,225.3267,225.1426,225.2395,3578.0
2021-07-22 14:35:00,232.38,232.42,232.29,232.41,5891.0,225.2686,225.3074,225.1813,225.2977,5891.0
2021-07-22 14:40:00,232.39,232.48,232.34,232.45,6283.0,225.2783,225.3655,225.2298,225.3364,6283.0
2021-07-22 14:45:00,232.45,232.84,232.45,232.82,44914.0,225.3364,225.7145,225.3364,225.6951,44914.0
2021-07-22 14:50:00,232.8,233.04,232.79,232.99,35318.0,225.6757,225.9084,225.666,225.8599,35318.0
2021-07-22 14:55:00,232.99,233.01,232.57,232.92,11016.0,225.8599,225.8793,225.4528,225.7921,11016.0
2021-07-22 15:00:00,232.89,232.95,232.58,232.66,10256.0,225.763,225.8211,225.4625,225.54,10256.0
2021-07-22 15:05:00,232.62,232.82,232.57,232.77,10466.0,225.5012,225.6951,225.4528,225.6466,10466.0
2021-07-22 15:10:00,232.78,232.95,232.69,232.95,9810.0,225.6563,225.8211,225.5691,225.8211,9810.0
2021-07-22 15:15:00,232.93,233.23,232.9,232.96,22042.0,225.8018,226.0926,225.7727,225.8308,22042.0
2021-07-22 15:20:00,232.91,232.99,232.81,232.93,9057.0,225.7824,225.8599,225.6854,225.8018,9057.0
2021-07-22 15:25:00,232.95,232.96,232.62,232.81,15433.0,225.8211,225.8308,225.5012,225.6854,15433.0
2021-07-22 15:30:00,232.81,232.81,232.51,232.64,8540.0,225.6854,225.6854,225.3946,225.5206,8540.0
2021-07-22 15:35:00,232.64,232.87,232.51,232.84,13481.0,225.5206,225.7436,225.3946,225.7145,13481.0
2021-07-22 15:40:00,232.84,232.98,232.77,232.9,20943.0,225.7145,225.8502,225.6466,225.7727,20943.0
2021-07-22 15:45:00,232.89,233.61,232.79,232.95,26938.0,225.763,226.4609,225.666,225.8211,26938.0
2021-07-22 15:50:00,232.92,233.08,232.53,232.56,36569.0,225.7921,225.9472,225.414,225.4431,36569.0
2021-07-22 15:55:00,232.6,232.8,232.41,232.52,104229.0,225.4818,225.6757,225.2977,225.4043,104229.0
2021-07-23 09:30:00,233.38,233.94,232.74,233.36,14997.0,226.238,226.7808,225.6176,226.2186,14997.0
2021-07-23 09:35:00,233.98,234.02,233.53,234.02,5671.0,226.8196,226.8584,226.3834,226.8584,5671.0
2021-07-23 09:40:00,233.93,234.09,233.52,233.52,26619.0,226.7711,226.9263,226.3737,226.3737,26619.0
2021-07-23 09:45:00,233.5,233.82,233.35,233.6,3989.0,226.3543,226.6645,226.2089,226.4512,3989.0
2021-07-23 09:50:00,233.75,233.75,233.17,233.25,2806.0,226.5967,226.5967,226.0344,226.112,2806.0
2021-07-23 09:55:00,233.31,233.49,233.06,233.25,17102.0,226.1701,226.3446,225.9278,226.112,17102.0
2021-07-23 10:00:00,233.37,233.46,233.13,233.22,8010.0,226.2283,226.3155,225.9956,226.0829,8010.0
2021-07-23 10:05:00,233.3,233.56,233.28,233.28,3933.0,226.1604,226.4125,226.141,226.141,3933.0
2021-07-23 10:10:00,233.33,233.41,233.2,233.21,2110.0,226.1895,226.2671,226.0635,226.0732,2110.0
2021-07-23 10:15:00,233.27,233.37,233.06,233.09,3549.0,226.1313,226.2283,225.9278,225.9569,3549.0
2021-07-23 10:20:00,233.13,233.18,233.04,233.06,2673.0,225.9956,226.0441,225.9084,225.9278,2673.0
2021-07-23 10:25:00,233.14,233.23,233.0,233.19,2286.0,226.0053,226.0926,225.8696,226.0538,2286.0
2021-07-23 10:30:00,233.19,233.22,232.94,232.97,9189.0,226.0538,226.0829,225.8114,225.8405,9189.0
2021-07-23 10:35:00,232.97,233.48,232.97,233.3,4946.0,225.8405,226.3349,225.8405,226.1604,4946.0
2021-07-23 10:40:00,233.39,233.81,233.37,233.81,600.0,226.2477,226.6548,226.2283,226.6548,600.0
2021-07-23 10:45:00,233.85,233.85,233.55,233.74,3213.0,226.6936,226.6936,226.4028,226.587,3213.0
2021-07-23 10:50:00,233.7,233.77,233.58,233.61,7333.0,226.5482,226.616,226.4319,226.4609,7333.0
2021-07-23 10:55:00,233.68,233.73,233.5,233.54,3766.0,226.5288,226.5773,226.3543,226.3931,3766.0
2021-07-23 11:00:00,233.52,233.66,233.46,233.59,9400.0,226.3737,226.5094,226.3155,226.4416,9400.0
2021-07-23 11:05:00,233.58,233.8,233.57,233.71,5783.0,226.4319,226.6451,226.4222,226.5579,5783.0
2021-07-23 11:10:00,233.74,233.74,233.53,233.59,2461.0,226.587,226.587,226.3834,226.4416,2461.0
2021-07-23 11:15:00,233.6,233.79,233.5,233.79,2119.0,226.4512,226.6354,226.3543,226.6354,2119.0
2021-07-23 11:20:00,233.84,233.89,233.69,233.77,5019.0,226.6839,226.7324,226.5385,226.616,5019.0
2021-07-23 11:25:00,233.88,234.01,233.76,233.91,6861.0,226.7227,226.8487,226.6064,226.7518,6861.0
2021-07-23 11:30:00,233.94,234.04,233.67,233.67,7419.0,226.7808,226.8778,226.5191,226.5191,7419.0
2021-07-23 11:35:00,233.68,233.84,233.61,233.61,4930.0,226.5288,226.6839,226.4609,226.4609,4930.0
2021-07-23 11:40:00,233.57,233.7,233.48,233.7,3002.0,226.4222,226.5482,226.3349,226.5482,3002.0
2021-07-23 11:45:00,233.59,233.63,233.5,233.5,1682.0,226.4416,226.4803,226.3543,226.3543,1682.0
2021-07-23 11:50:00,233.58,233.58,233.29,233.36,1622.0,226.4319,226.4319,226.1507,226.2186,1622.0
2021-07-23 11:55:00,233.32,233.36,233.0,233.13,2974.0,226.1798,226.2186,225.8696,225.9956,2974.0
2021-07-23 12:00:00,233.06,233.48,233.05,233.3,17009.0,225.9278,226.3349,225.9181,226.1604,17009.0
2021-07-23 12:05:00,233.34,233.4,233.28,233.3,1622.0,226.1992,226.2574,226.141,226.1604,1622.0
2021-07-23 12:10:00,233.31,233.67,233.31,233.63,5326.0,226.1701,226.5191,226.1701,226.4803,5326.0
2021-07-23 12:15:00,233.53,233.53,233.45,233.47,2314.0,226.3834,226.3834,226.3058,226.3252,2314.0
2021-07-23 12:20:00,233.53,233.61,233.5,233.5,1091.0,226.3834,226.4609,226.3543,226.3543,1091.0
2021-07-23 12:25:00,233.55,233.56,233.37,233.44,4970.0,226.4028,226.4125,226.2283,226.2961,4970.0
2021-07-23 12:30:00,233.45,233.48,233.42,233.48,1100.0,226.3058,226.3349,226.2768,226.3349,1100.0
2021-07-23 12:35:00,233.5,233.6,233.46,233.47,2595.0,226.3543,226.4512,226.3155,226.3252,2595.0
2021-07-23 12:40:00,233.44,233.68,233.44,233.64,6839.0,226.2961,226.5288,226.2961,226.49,6839.0
2021-07-23 12:45:00,233.6,233.6,233.37,233.41,8351.0,226.4512,226.4512,226.2283,226.2671,8351.0
2021-07-23 12:50:00,233.34,233.35,233.22,233.34,6922.0,226.1992,226.2089,226.0829,226.1992,6922.0
2021-07-23 12:55:00,233.29,233.48,233.29,233.41,5038.0,226.1507,226.3349,226.1507,226.2671,5038.0
2021-07-23 13:00:00,233.39,233.49,233.38,233.43,3241.0,226.2477,226.3446,226.238,226.2864,3241.0
2021-07-23 13:05:00,233.47,233.59,233.41,233.41,10904.0,226.3252,226.4416,226.2671,226.2671,10904.0
2021-07-23 13:10:00,233.44,233.5,233.42,233.5,3200.0,226.2961,226.3543,226.2768,226.3543,3200.0
2021-07-23 13:15:00,233.51,233.54,233.46,233.51,4953.0,226.364,226.3931,226.3155,226.364,4953.0
2021-07-23 13:20:00,233.48,233.78,233.48,233.74,4080.0,226.3349,226.6257,226.3349,226.587,4080.0
2021-07-23 13:25:00,233.76,233.77,233.48,233.49,3408.0,226.6064,226.616,226.3349,226.3446,3408.0
2021-07-23 13:30:00,233.49,233.49,233.24,233.3,17961.0,226.3446,226.3446,226.1023,226.1604,17961.0
2021-07-23 13:35:00,233.3,233.34,233.22,233.32,3604.0,226.1604,226.1992,226.0829,226.1798,3604.0
2021-07-23 13:40:00,233.34,233.35,233.16,233.26,4355.0,226.1992,226.2089,226.0247,226.1217,4355.0
2021-07-23 13:45:00,233.19,233.3,233.14,233.26,7289.0,226.0538,226.1604,226.0053,226.1217,7289.0
2021-07-23 13:50:00,233.31,233.36,233.14,233.16,3000.0,226.1701,226.2186,226.0053,226.0247,3000.0
2021-07-23 13:55:00,233.18,233.27,233.16,233.2,3773.0,226.0441,226.1313,226.0247,226.0635,3773.0
2021-07-23 14:00:00,233.22,233.3,233.14,233.2,10823.0,226.0829,226.1604,226.0053,226.0635,10823.0
2021-07-23 14:05:00,233.17,233.21,233.05,233.05,12051.0,226.0344,226.0732,225.9181,225.9181,12051.0
2021-07-23 14:10:00,233.06,233.07,232.76,232.76,8174.0,225.9278,225.9375,225.637,225.637,8174.0
2021-07-23 14:15:00,232.77,232.79,232.66,232.69,3120.0,225.6466,225.666,225.54,225.5691,3120.0
2021-07-23 14:20:00,232.65,232.78,232.58,232.71,4858.0,225.5303,225.6563,225.4625,225.5885,4858.0
2021-07-23 14:25:00,232.69,232.76,232.64,232.76,5100.0,225.5691,225.637,225.5206,225.637,5100.0
2021-07-23 14:30:00,232.76,232.79,232.69,232.79,3637.0,225.637,225.666,225.5691,225.666,3637.0
2021-07-23 14:35:00,232.8,232.82,232.71,232.77,6064.0,225.6757,225.6951,225.5885,225.6466,6064.0
2021-07-23 14:40:00,232.73,232.75,232.53,232.54,6517.0,225.6079,225.6273,225.414,225.4237,6517.0
2021-07-23 14:45:00,232.53,232.58,232.4,232.54,13023.0,225.414,225.4625,225.288,225.4237,13023.0
2021-07-23 14:50:00,232.55,232.66,232.54,232.64,5092.0,225.4334,225.54,225.4237,225.5206,5092.0
2021-07-23 14:55:00,232.64,232.78,232.63,232.78,2073.0,225.5206,225.6563,225.5109,225.6563,2073.0
2021-07-23 15:00:00,232.78,232.88,232.78,232.87,9334.0,225.6563,225.7533,225.6563,225.7436,9334.0
2021-07-23 15:05:00,232.87,232.88,232.69,232.71,3902.0,225.7436,225.7533,225.5691,225.5885,3902.0
2021-07-23 15:10:00,232.75,232.78,232.43,232.44,6364.0,225.6273,225.6563,225.3171,225.3267,6364.0
2021-07-23 15:15:00,232.44,232.44,232.28,232.33,7719.0,225.3267,225.3267,225.1716,225.2201,7719.0
2021-07-23 15:20:00,232.46,232.46,232.29,232.37,5212.0,225.3461,225.3461,225.1813,225.2589,5212.0
2021-07-23 15:25:00,232.35,232.55,232.34,232.55,2702.0,225.2395,225.4334,225.2298,225.4334,2702.0
2021-07-23 15:30:00,232.62,232.74,232.52,232.74,5451.0,225.5012,225.6176,225.4043,225.6176,5451.0
2021-07-23 15:35:00,232.74,232.92,232.6,232.85,5010.0,225.6176,225.7921,225.4818,225.7242,5010.0
2021-07-23 15:40:00,232.89,232.89,232.67,232.75,5222.0,225.763,225.763,225.5497,225.6273,5222.0
2021-07-23 15:45:00,232.71,232.88,232.71,232.88,7448.0,225.5885,225.7533,225.5885,225.7533,7448.0
2021-07-23 15:50:00,232.94,233.0,232.72,232.74,18589.0,225.8114,225.8696,225.5982,225.6176,18589.0
2021-07-23 15:55:00,232.78,232.79,232.31,232.49,51614.0,225.6563,225.666,225.2007,225.3752,51614.0
2021-07-26 09:30:00,246.07,249.36,245.63,247.44,359402.0,238.5396,241.729,238.1131,239.8677,359402.0
2021-07-26 09:35:00,247.44,247.97,245.5,246.5,342818.0,239.8677,240.3815,237.9871,238.9565,342818.0
2021-07-26 09:40:00,246.5,247.81,246.04,247.18,283791.0,238.9565,240.2264,238.5106,239.6157,283791.0
2021-07-26 09:45:00,247.11,248.16,246.86,247.83,263966.0,239.5478,240.5657,239.3055,240.2458,263966.0
2021-07-26 09:50:00,247.83,248.09,246.5,246.75,249095.0,240.2458,240.4978,238.9565,239.1988,249095.0
2021-07-26 09:55:00,246.61,247.15,246.41,246.55,178680.0,239.0631,239.5866,238.8692,239.0049,178680.0
2021-07-26 10:00:00,246.51,247.62,246.28,247.06,299954.0,238.9662,240.0422,238.7432,239.4993,299954.0
2021-07-26 10:05:00,247.01,249.0,246.46,248.91,125206.0,239.4509,241.38,238.9177,241.2927,125206.0
2021-07-26 10:10:00,248.81,248.93,247.75,248.24,193874.0,241.1958,241.3121,240.1682,240.6432,193874.0
2021-07-26 10:15:00,248.21,250.27,247.92,249.88,283125.0,240.6141,242.6111,240.333,242.233,283125.0
2021-07-26 10:20:00,249.74,250.83,249.45,250.44,145533.0,242.0973,243.154,241.8162,242.7759,145533.0
2021-07-26 10:25:00,250.47,250.47,249.13,249.27,158888.0,242.805,242.805,241.506,241.6417,158888.0
2021-07-26 10:30:00,249.2,249.49,247.94,249.26,108627.0,241.5738,241.855,240.3524,241.632,108627.0
2021-07-26 10:35:00,249.28,249.28,247.91,248.5,77792.0,241.6514,241.6514,240.3233,240.8953,77792.0
2021-07-26 10:40:00,248.6,249.06,248.39,248.71,66355.0,240.9922,241.4381,240.7886,241.0988,66355.0
2021-07-26 10:45:00,248.72,249.27,248.3,248.35,90176.0,241.1085,241.6417,240.7014,240.7499,90176.0
2021-07-26 10:50:00,248.35,248.69,248.26,248.28,60331.0,240.7499,241.0795,240.6626,240.682,60331.0
2021-07-26 10:55:00,248.21,248.31,247.86,248.14,79607.0,240.6141,240.7111,240.2749,240.5463,79607.0
2021-07-26 11:00:00,248.14,248.24,247.0,248.15,140953.0,240.5463,240.6432,239.4412,240.556,140953.0
2021-07-26 11:05:00,248.16,250.32,247.98,249.89,65726.0,240.5657,242.6596,240.3912,242.2427,65726.0
2021-07-26 11:10:00,249.99,251.14,249.74,250.9,148965.0,242.3397,243.4545,242.0973,243.2218,148965.0
2021-07-26 11:15:00,250.93,251.73,250.41,251.0,309200.0,243.2509,244.0264,242.7468,243.3188,309200.0
2021-07-26 11:20:00,251.0,251.1,250.54,250.55,157157.0,243.3188,243.4157,242.8728,242.8825,157157.0
2021-07-26 11:25:00,250.5,250.98,249.9,250.34,114120.0,242.8341,243.2994,242.2524,242.679,114120.0
2021-07-26 11:30:00,250.31,251.19,250.26,250.68,72590.0,242.6499,243.5029,242.6014,243.0086,72590.0
2021-07-26 11:35:00,250.66,251.28,250.25,251.15,74400.0,242.9892,243.5902,242.5917,243.4642,74400.0
2021-07-26 11:40:00,251.13,251.29,250.04,250.22,101526.0,243.4448,243.5999,242.3881,242.5626,101526.0
2021-07-26 11:45:00,250.22,250.89,249.95,250.75,88718.0,242.5626,243.2121,242.3009,243.0764,88718.0
2021-07-26 11:50:00,250.74,251.35,250.72,251.25,59840.0,243.0667,243.6581,243.0473,243.5611,59840.0
2021-07-26 11:55:00,251.31,251.35,251.0,251.16,79256.0,243.6193,243.6581,243.3188,243.4739,79256.0
2021-07-26 12:00:00,251.16,253.16,251.15,253.08,70074.0,243.4739,245.4127,243.4642,245.3351,70074.0
2021-07-26 12:05:00,253.09,253.57,252.5,253.09,125929.0,245.3448,245.8101,244.7729,245.3448,125929.0
2021-07-26 12:10:00,253.09,253.32,252.45,252.76,72703.0,245.3448,245.5678,244.7244,245.0249,72703.0
2021-07-26 12:15:00,252.76,253.47,252.57,253.33,81587.0,245.0249,245.7132,244.8407,245.5775,81587.0
2021-07-26 12:20:00,253.23,253.67,252.78,253.51,108656.0,245.4805,245.9071,245.0443,245.752,108656.0
2021-07-26 12:25:00,253.46,254.26,253.13,253.2,208543.0,245.7035,246.479,245.3836,245.4514,208543.0
2021-07-26 12:30:00,253.33,253.86,253.29,253.84,138851.0,245.5775,246.0912,245.5387,246.0719,138851.0
2021-07-26 12:35:00,253.88,254.54,253.61,254.24,118067.0,246.1106,246.7504,245.8489,246.4596,118067.0
2021-07-26 12:40:00,254.19,254.9,254.18,254.81,78729.0,246.4111,247.0994,246.4014,247.0122,78729.0
2021-07-26 12:45:00,254.9,255.27,254.2,254.97,121350.0,247.0994,247.4581,246.4208,247.1673,121350.0
2021-07-26 12:50:00,254.97,255.9,254.77,255.71,74705.0,247.1673,248.0688,246.9734,247.8846,74705.0
2021-07-26 12:55:00,255.81,256.6,255.39,256.39,89413.0,247.9816,248.7474,247.5744,248.5438,89413.0
2021-07-26 13:00:00,256.39,256.49,255.42,255.8,171858.0,248.5438,248.6408,247.6035,247.9719,171858.0
2021-07-26 13:05:00,255.76,256.65,255.75,256.52,146905.0,247.9331,248.7959,247.9234,248.6698,146905.0
2021-07-26 13:10:00,256.5,257.0,256.21,256.67,93313.0,248.6504,249.1351,248.3693,248.8152,93313.0
2021-07-26 13:15:00,256.61,256.9,256.56,256.84,98818.0,248.7571,249.0382,248.7086,248.98,98818.0
2021-07-26 13:20:00,256.85,257.01,256.32,256.72,115487.0,248.9897,249.1448,248.476,248.8637,115487.0
2021-07-26 13:25:00,256.72,257.23,255.48,255.48,118707.0,248.8637,249.3581,247.6617,247.6617,118707.0
2021-07-26 13:30:00,255.37,255.53,254.51,254.88,70700.0,247.555,247.7101,246.7213,247.08,70700.0
2021-07-26 13:35:00,254.77,255.04,254.13,254.75,56008.0,246.9734,247.2351,246.353,246.954,56008.0
2021-07-26 13:40:00,254.69,254.99,253.85,254.15,38158.0,246.8958,247.1867,246.0815,246.3724,38158.0
2021-07-26 13:45:00,254.14,254.65,253.93,254.4,54854.0,246.3627,246.8571,246.1591,246.6147,54854.0
2021-07-26 13:50:00,254.4,254.57,253.79,254.16,60909.0,246.6147,246.7795,246.0234,246.3821,60909.0
2021-07-26 13:55:00,254.03,254.99,253.88,254.67,72549.0,246.256,247.1867,246.1106,246.8765,72549.0
2021-07-26 14:00:00,254.72,255.53,254.42,254.83,104376.0,246.9249,247.7101,246.6341,247.0316,104376.0
2021-07-26 14:05:00,254.7,255.14,254.12,254.34,33769.0,246.9055,247.3321,246.3433,246.5566,33769.0
2021-07-26 14:10:00,254.28,254.37,254.0,254.2,25879.0,246.4984,246.5856,246.227,246.4208,25879.0
2021-07-26 14:15:00,254.18,254.41,252.72,252.97,37991.0,246.4014,246.6244,244.9861,245.2285,37991.0
2021-07-26 14:20:00,252.98,253.07,252.02,252.12,75904.0,245.2382,245.3254,244.3075,244.4045,75904.0
2021-07-26 14:25:00,252.09,252.37,251.45,252.07,85516.0,244.3754,244.6468,243.755,244.356,85516.0
2021-07-26 14:30:00,252.14,252.54,251.76,251.9,64947.0,244.4239,244.8116,244.0555,244.1912,64947.0
2021-07-26 14:35:00,251.9,252.0,251.36,251.65,114467.0,244.1912,244.2882,243.6677,243.9489,114467.0
2021-07-26 14:40:00,251.68,252.11,251.55,251.7,58318.0,243.978,244.3948,243.8519,243.9973,58318.0
2021-07-26 14:45:00,251.7,252.28,251.52,252.01,55602.0,243.9973,244.5596,243.8228,244.2979,55602.0
2021-07-26 14:50:00,252.0,252.25,251.7,251.71,64737.0,244.2882,244.5305,243.9973,244.007,64737.0
2021-07-26 14:55:00,251.76,252.63,251.75,252.13,77297.0,244.0555,244.8989,244.0458,244.4142,77297.0
2021-07-26 15:00:00,252.13,252.22,251.88,252.11,87569.0,244.4142,244.5014,244.1718,244.3948,87569.0
2021-07-26 15:05:00,252.04,252.11,251.26,251.51,105244.0,244.3269,244.3948,243.5708,243.8132,105244.0
2021-07-26 15:10:00,251.58,251.87,251.33,251.66,105611.0,243.881,244.1621,243.6387,243.9586,105611.0
2021-07-26 15:15:00,251.66,252.22,251.44,251.85,74219.0,243.9586,244.5014,243.7453,244.1428,74219.0
2021-07-26 15:20:00,251.92,252.12,251.62,251.95,80007.0,244.2106,244.4045,243.9198,244.2397,80007.0
2021-07-26 15:25:00,251.96,252.42,251.8,252.23,79073.0,244.2494,244.6953,244.0943,244.5111,79073.0
2021-07-26 15:30:00,252.23,252.99,251.87,252.42,173420.0,244.5111,245.2479,244.1621,244.6953,173420.0
2021-07-26 15:35:00,252.47,252.79,252.1,252.33,81943.0,244.7438,245.054,244.3851,244.6081,81943.0
2021-07-26 15:40:00,252.25,252.4,252.05,252.36,88084.0,244.5305,244.6759,244.3366,244.6371,88084.0
2021-07-26 15:45:00,252.36,252.63,251.7,252.06,123871.0,244.6371,244.8989,243.9973,244.3463,123871.0
2021-07-26 15:50:00,252.08,252.22,251.57,251.89,184680.0,244.3657,244.5014,243.8713,244.1815,184680.0
2021-07-26 15:55:00,251.92,252.0,251.21,251.56,282996.0,244.2106,244.2882,243.5223,243.8616,282996.0
2021-07-27 09:30:00,250.86,253.49,250.23,252.43,238238.0,243.183,245.7326,242.5723,244.705,238238.0
2021-07-27 09:35:00,252.5,253.18,251.01,252.59,92005.0,244.7729,245.432,243.3285,244.8601,92005.0
2021-07-27 09:40:00,252.45,255.14,251.72,254.97,103345.0,244.7244,247.3321,244.0167,247.1673,103345.0
2021-07-27 09:45:00,254.95,255.39,254.16,255.07,85731.0,247.1479,247.5744,246.3821,247.2642,85731.0
2021-07-27 09:50:00,255.07,257.37,254.84,256.78,123232.0,247.2642,249.4938,247.0412,248.9219,123232.0
2021-07-27 09:55:00,256.74,256.83,254.65,255.74,82170.0,248.8831,248.9703,246.8571,247.9137,82170.0
2021-07-27 10:00:00,255.75,256.87,255.13,255.91,80812.0,247.9234,249.0091,247.3224,248.0785,80812.0
2021-07-27 10:05:00,255.86,256.03,254.67,255.47,92857.0,248.03,248.1948,246.8765,247.652,92857.0
2021-07-27 10:10:00,255.34,255.6,253.7,254.57,115712.0,247.5259,247.778,245.9361,246.7795,115712.0
2021-07-27 10:15:00,254.49,255.1,253.77,254.2,66724.0,246.702,247.2933,246.004,246.4208,66724.0
2021-07-27 10:20:00,254.13,254.99,254.06,254.83,38771.0,246.353,247.1867,246.2851,247.0316,38771.0
2021-07-27 10:25:00,254.8,255.2,254.07,255.2,55960.0,247.0025,247.3902,246.2948,247.3902,55960.0
2021-07-27 10:30:00,255.23,256.17,254.76,256.02,95306.0,247.4193,248.3305,246.9637,248.1851,95306.0
2021-07-27 10:35:00,256.05,256.12,255.63,255.79,83923.0,248.2142,248.2821,247.8071,247.9622,83923.0
2021-07-27 10:40:00,255.73,256.24,255.04,256.01,42533.0,247.904,248.3984,247.2351,248.1754,42533.0
2021-07-27 10:45:00,256.05,256.93,256.02,256.93,37197.0,248.2142,249.0673,248.1851,249.0673,37197.0
2021-07-27 10:50:00,256.89,257.16,256.71,256.88,67392.0,249.0285,249.2903,248.854,249.0188,67392.0
2021-07-27 10:55:00,256.95,256.95,256.24,256.39,40712.0,249.0867,249.0867,248.3984,248.5438,40712.0
2021-07-27 11:00:00,256.44,256.56,255.21,255.51,53146.0,248.5923,248.7086,247.3999,247.6907,53146.0
2021-07-27 11:05:00,255.6,256.76,255.47,256.61,43787.0,247.778,248.9025,247.652,248.7571,43787.0
2021-07-27 11:10:00,256.6,257.2,256.54,256.9,42768.0,248.7474,249.329,248.6892,249.0382,42768.0
2021-07-27 11:15:00,256.94,257.55,256.59,256.9,71366.0,249.077,249.6683,248.7377,249.0382,71366.0
2021-07-27 11:20:00,257.03,257.25,256.79,257.22,34202.0,249.1642,249.3775,248.9316,249.3484,34202.0
2021-07-27 11:25:00,257.24,257.37,256.92,257.13,39938.0,249.3678,249.4938,249.0576,249.2612,39938.0
2021-07-27 11:30:00,257.13,257.13,256.47,257.05,33069.0,249.2612,249.2612,248.6214,249.1836,33069.0
2021-07-27 11:35:00,257.08,257.35,256.83,256.92,35891.0,249.2127,249.4744,248.9703,249.0576,35891.0
2021-07-27 11:40:00,256.92,257.47,256.68,257.38,49373.0,249.0576,249.5908,248.8249,249.5035,49373.0
2021-07-27 11:45:00,257.4,257.76,257.1,257.4,49687.0,249.5229,249.8719,249.2321,249.5229,49687.0
2021-07-27 11:50:00,257.37,258.0,257.36,257.95,43285.0,249.4938,250.1045,249.4841,250.0561,43285.0
2021-07-27 11:55:00,258.01,258.29,257.6,258.29,37254.0,250.1142,250.3857,249.7168,250.3857,37254.0
2021-07-27 12:00:00,258.21,258.75,258.04,258.75,49530.0,250.3081,250.8316,250.1433,250.8316,49530.0
2021-07-27 12:05:00,258.78,258.99,258.27,258.51,87242.0,250.8607,251.0642,250.3663,250.5989,87242.0
2021-07-27 12:10:00,258.5,258.55,257.89,258.53,36431.0,250.5892,250.6377,249.9979,250.6183,36431.0
2021-07-27 12:15:00,258.54,258.89,258.23,258.89,52738.0,250.628,250.9673,250.3275,250.9673,52738.0
2021-07-27 12:20:00,258.88,258.9,258.52,258.65,36418.0,250.9576,250.977,250.6086,250.7347,36418.0
2021-07-27 12:25:00,258.6,259.02,258.48,258.9,39127.0,250.6862,251.0933,250.5699,250.977,39127.0
2021-07-27 12:30:00,258.92,259.06,258.18,258.18,55340.0,250.9964,251.1321,250.279,250.279,55340.0
2021-07-27 12:35:00,258.25,258.6,257.99,258.38,46774.0,250.3469,250.6862,250.0949,250.4729,46774.0
2021-07-27 12:40:00,258.41,258.69,257.97,258.27,27689.0,250.502,250.7734,250.0755,250.3663,27689.0
2021-07-27 12:45:00,258.22,258.89,258.21,258.59,39707.0,250.3178,250.9673,250.3081,250.6765,39707.0
2021-07-27 12:50:00,258.53,258.61,258.14,258.2,28499.0,250.6183,250.6959,250.2403,250.2984,28499.0
2021-07-27 12:55:00,258.15,258.66,258.12,258.5,19357.0,250.25,250.7443,250.2209,250.5892,19357.0
2021-07-27 13:00:00,258.53,258.66,258.26,258.37,30199.0,250.6183,250.7443,250.3566,250.4632,30199.0
2021-07-27 13:05:00,258.37,258.51,258.13,258.48,28745.0,250.4632,250.5989,250.2306,250.5699,28745.0
2021-07-27 13:10:00,258.48,258.91,258.47,258.78,38495.0,250.5699,250.9867,250.5602,250.8607,38495.0
2021-07-27 13:15:00,258.77,259.75,258.24,259.59,114059.0,250.851,251.801,250.3372,251.6459,114059.0
2021-07-27 13:20:00,259.66,259.93,258.79,258.98,192591.0,251.7137,251.9755,250.8704,251.0546,192591.0
2021-07-27 13:25:00,258.98,258.98,258.4,258.42,29971.0,251.0546,251.0546,250.4923,250.5117,29971.0
2021-07-27 13:30:00,258.41,258.41,257.27,257.59,57273.0,250.502,250.502,249.3969,249.7071,57273.0
2021-07-27 13:35:00,257.66,257.97,257.52,257.64,23395.0,249.7749,250.0755,249.6392,249.7556,23395.0
2021-07-27 13:40:00,257.65,257.92,256.5,256.61,49563.0,249.7653,250.027,248.6504,248.7571,49563.0
2021-07-27 13:45:00,256.61,256.75,255.7,255.79,137383.0,248.7571,248.8928,247.8749,247.9622,137383.0
2021-07-27 13:50:00,255.84,256.28,255.37,255.71,97442.0,248.0106,248.4372,247.555,247.8846,97442.0
2021-07-27 13:55:00,255.71,256.54,255.36,256.36,59427.0,247.8846,248.6892,247.5453,248.5147,59427.0
2021-07-27 14:00:00,256.36,256.77,256.18,256.46,91071.0,248.5147,248.9122,248.3402,248.6117,91071.0
2021-07-27 14:05:00,256.51,257.11,256.07,257.06,45159.0,248.6601,249.2418,248.2336,249.1933,45159.0
2021-07-27 14:10:00,257.06,257.12,256.35,256.63,40707.0,249.1933,249.2515,248.505,248.7765,40707.0
2021-07-27 14:15:00,256.67,257.02,256.67,256.71,43603.0,248.8152,249.1545,248.8152,248.854,43603.0
2021-07-27 14:20:00,256.71,257.5,256.71,257.34,64916.0,248.854,249.6198,248.854,249.4647,64916.0
2021-07-27 14:25:00,257.33,257.5,256.75,257.26,38628.0,249.455,249.6198,248.8928,249.3872,38628.0
2021-07-27 14:30:00,257.25,257.41,257.02,257.12,87659.0,249.3775,249.5326,249.1545,249.2515,87659.0
2021-07-27 14:35:00,257.12,257.15,256.76,256.9,24987.0,249.2515,249.2806,248.9025,249.0382,24987.0
2021-07-27 14:40:00,256.91,257.22,256.76,257.14,63853.0,249.0479,249.3484,248.9025,249.2709,63853.0
2021-07-27 14:45:00,257.13,257.88,257.13,257.88,27798.0,249.2612,249.9882,249.2612,249.9882,27798.0
2021-07-27 14:50:00,257.82,257.98,257.54,257.94,31204.0,249.9301,250.0852,249.6586,250.0464,31204.0
2021-07-27 14:55:00,257.96,258.32,257.69,258.0,28597.0,250.0658,250.4148,249.804,250.1045,28597.0
2021-07-27 15:00:00,258.08,258.48,257.99,258.46,31151.0,250.1821,250.5699,250.0949,250.5505,31151.0
2021-07-27 15:05:00,258.42,258.95,258.13,258.82,50102.0,250.5117,251.0255,250.2306,250.8995,50102.0
2021-07-27 15:10:00,258.78,258.93,258.48,258.92,86567.0,250.8607,251.0061,250.5699,250.9964,86567.0
2021-07-27 15:15:00,258.96,259.35,258.82,259.2,111404.0,251.0352,251.4132,250.8995,251.2678,111404.0
2021-07-27 15:20:00,259.2,259.56,259.04,259.16,74222.0,251.2678,251.6168,251.1127,251.229,74222.0
2021-07-27 15:25:00,259.28,259.59,259.15,259.53,52684.0,251.3454,251.6459,251.2194,251.5877,52684.0
2021-07-27 15:30:00,259.53,259.64,258.76,258.92,141988.0,251.5877,251.6944,250.8413,250.9964,141988.0
2021-07-27 15:35:00,258.94,259.15,258.76,259.02,65635.0,251.0158,251.2194,250.8413,251.0933,65635.0
2021-07-27 15:40:00,258.99,259.41,258.78,259.25,71095.0,251.0642,251.4714,250.8607,251.3163,71095.0
2021-07-27 15:45:00,259.24,259.4,258.97,259.25,106937.0,251.3066,251.4617,251.0449,251.3163,106937.0
2021-07-27 15:50:00,259.25,260.17,259.22,259.93,212079.0,251.3163,252.2081,251.2872,251.9755,212079.0
2021-07-27 15:55:00,259.93,260.05,259.43,259.51,236562.0,251.9755,252.0918,251.4908,251.5683,236562.0
2021-07-28 09:30:00,261.0,262.28,260.64,261.75,165041.0,253.0127,254.2536,252.6638,253.7398,165041.0
2021-07-28 09:35:00,261.62,261.7,260.57,261.08,125189.0,253.6138,253.6913,252.5959,253.0903,125189.0
2021-07-28 09:40:00,261.28,261.68,260.29,260.93,75080.0,253.2842,253.6719,252.3245,252.9449,75080.0
2021-07-28 09:45:00,261.0,261.01,259.21,259.29,60427.0,253.0127,253.0224,251.2775,251.3551,60427.0
2021-07-28 09:50:00,259.15,260.49,259.13,260.28,32379.0,251.2194,252.5183,251.2,252.3148,32379.0
2021-07-28 09:55:00,260.38,260.73,260.12,260.17,41669.0,252.4117,252.751,252.1597,252.2081,41669.0
2021-07-28 10:00:00,260.2,260.32,259.19,260.16,70052.0,252.2372,252.3535,251.2581,252.1984,70052.0
2021-07-28 10:05:00,260.15,260.46,259.0,259.38,47870.0,252.1887,252.4893,251.0739,251.4423,47870.0
2021-07-28 10:10:00,259.31,259.87,257.94,258.03,89025.0,251.3745,251.9173,250.0464,250.1336,89025.0
2021-07-28 10:15:00,258.04,259.04,258.0,258.73,51313.0,250.1433,251.1127,250.1045,250.8122,51313.0
2021-07-28 10:20:00,258.73,258.88,258.19,258.28,47268.0,250.8122,250.9576,250.2887,250.376,47268.0
2021-07-28 10:25:00,258.37,258.71,258.14,258.54,51322.0,250.4632,250.7928,250.2403,250.628,51322.0
2021-07-28 10:30:00,258.53,259.27,258.51,258.91,38988.0,250.6183,251.3357,250.5989,250.9867,38988.0
2021-07-28 10:35:00,258.84,259.1,258.24,258.34,53671.0,250.9188,251.1709,250.3372,250.4341,53671.0
2021-07-28 10:40:00,258.25,258.75,258.14,258.23,35507.0,250.3469,250.8316,250.2403,250.3275,35507.0
2021-07-28 10:45:00,258.19,258.63,257.86,258.0,36661.0,250.2887,250.7153,249.9688,250.1045,36661.0
2021-07-28 10:50:00,257.99,258.89,257.97,258.77,38634.0,250.0949,250.9673,250.0755,250.851,38634.0
2021-07-28 10:55:00,258.89,259.59,258.66,259.51,33665.0,250.9673,251.6459,250.7443,251.5683,33665.0
2021-07-28 11:00:00,259.54,259.54,258.75,258.93,48458.0,251.5974,251.5974,250.8316,251.0061,48458.0
2021-07-28 11:05:00,259.0,259.63,258.9,259.32,28812.0,251.0739,251.6847,250.977,251.3841,28812.0
2021-07-28 11:10:00,259.34,259.55,258.93,259.12,45576.0,251.4035,251.6071,251.0061,251.1903,45576.0
2021-07-28 11:15:00,259.07,259.5,258.75,259.05,43829.0,251.1418,251.5586,250.8316,251.1224,43829.0
2021-07-28 11:20:00,259.05,259.41,258.86,259.41,23007.0,251.1224,251.4714,250.9382,251.4714,23007.0
2021-07-28 11:25:00,259.46,259.99,259.2,259.89,30853.0,251.5199,252.0336,251.2678,251.9367,30853.0
2021-07-28 11:30:00,259.89,260.42,259.86,260.31,34460.0,251.9367,252.4505,251.9076,252.3439,34460.0
2021-07-28 11:35:00,260.29,260.41,260.0,260.38,21092.0,252.3245,252.4408,252.0433,252.4117,21092.0
2021-07-28 11:40:00,260.34,261.69,260.27,261.54,64337.0,252.3729,253.6816,252.3051,253.5362,64337.0
2021-07-28 11:45:00,261.54,261.78,261.3,261.54,31421.0,253.5362,253.7689,253.3036,253.5362,31421.0
2021-07-28 11:50:00,261.61,262.0,261.23,261.32,81140.0,253.6041,253.9821,253.2357,253.3229,81140.0
2021-07-28 11:55:00,261.33,262.02,261.33,261.56,24489.0,253.3326,254.0015,253.3326,253.5556,24489.0
2021-07-28 12:00:00,261.6,261.64,260.75,261.56,59595.0,253.5944,253.6332,252.7704,253.5556,59595.0
2021-07-28 12:05:00,261.51,262.02,261.39,261.84,42352.0,253.5071,254.0015,253.3908,253.827,42352.0
2021-07-28 12:10:00,261.78,262.36,261.76,261.88,51836.0,253.7689,254.3311,253.7495,253.8658,51836.0
2021-07-28 12:15:00,261.87,261.87,260.5,260.86,47862.0,253.8561,253.8561,252.528,252.877,47862.0
2021-07-28 12:20:00,260.86,261.33,260.75,261.19,41417.0,252.877,253.3326,252.7704,253.1969,41417.0
2021-07-28 12:25:00,261.26,261.28,259.66,259.81,43600.0,253.2648,253.2842,251.7137,251.8592,43600.0
2021-07-28 12:30:00,259.91,260.6,259.89,260.52,33453.0,251.9561,252.625,251.9367,252.5474,33453.0
2021-07-28 12:35:00,260.57,261.65,260.52,261.57,66730.0,252.5959,253.6428,252.5474,253.5653,66730.0
2021-07-28 12:40:00,261.52,262.56,261.52,262.54,51871.0,253.5168,254.525,253.5168,254.5056,51871.0
2021-07-28 12:45:00,262.54,263.42,262.54,263.32,51471.0,254.5056,255.3587,254.5056,255.2617,51471.0
2021-07-28 12:50:00,263.23,263.61,263.08,263.41,45719.0,255.1745,255.5429,255.0291,255.349,45719.0
2021-07-28 12:55:00,263.4,263.4,262.89,263.19,23149.0,255.3393,255.3393,254.8449,255.1357,23149.0
2021-07-28 13:00:00,263.1,263.18,262.63,262.81,22795.0,255.0485,255.126,254.5929,254.7673,22795.0
2021-07-28 13:05:00,262.83,263.0,262.54,262.6,20386.0,254.7867,254.9515,254.5056,254.5638,20386.0
2021-07-28 13:10:00,262.62,263.11,262.61,262.88,22783.0,254.5832,255.0582,254.5735,254.8352,22783.0
2021-07-28 13:15:00,262.93,263.66,262.8,263.6,30103.0,254.8837,255.5913,254.7577,255.5332,30103.0
2021-07-28 13:20:00,263.63,264.1,263.42,263.85,45920.0,255.5623,256.0179,255.3587,255.7755,45920.0
2021-07-28 13:25:00,263.8,264.03,262.71,263.26,26856.0,255.7271,255.95,254.6704,255.2036,26856.0
2021-07-28 13:30:00,263.31,263.77,263.21,263.62,19009.0,255.252,255.698,255.1551,255.5526,19009.0
2021-07-28 13:35:00,263.69,263.98,263.42,263.79,19558.0,255.6204,255.9015,255.3587,255.7174,19558.0
2021-07-28 13:40:00,263.86,263.86,263.23,263.57,42808.0,255.7852,255.7852,255.1745,255.5041,42808.0
2021-07-28 13:45:00,263.57,263.88,263.48,263.57,37834.0,255.5041,255.8046,255.4168,255.5041,37834.0
2021-07-28 13:50:00,263.57,263.57,262.96,263.03,20641.0,255.5041,255.5041,254.9128,254.9806,20641.0
2021-07-28 13:55:00,263.0,263.59,262.76,263.53,66857.0,254.9515,255.5235,254.7189,255.4653,66857.0
2021-07-28 14:00:00,263.65,263.85,262.89,263.69,45356.0,255.5816,255.7755,254.8449,255.6204,45356.0
2021-07-28 14:05:00,263.69,263.83,263.34,263.67,63872.0,255.6204,255.7561,255.2811,255.601,63872.0
2021-07-28 14:10:00,263.65,263.97,263.51,263.95,59547.0,255.5816,255.8918,255.4459,255.8725,59547.0
2021-07-28 14:15:00,263.96,264.27,263.84,264.21,43775.0,255.8822,256.1827,255.7658,256.1245,43775.0
2021-07-28 14:20:00,264.21,265.2,264.2,264.99,52168.0,256.1245,257.0842,256.1148,256.8806,52168.0
2021-07-28 14:25:00,265.04,265.06,264.8,264.83,51050.0,256.9291,256.9485,256.6964,256.7255,51050.0
2021-07-28 14:30:00,264.85,264.94,264.44,264.73,74432.0,256.7449,256.8322,256.3475,256.6286,74432.0
2021-07-28 14:35:00,264.73,264.82,264.25,264.61,95189.0,256.6286,256.7158,256.1633,256.5123,95189.0
2021-07-28 14:40:00,264.56,265.1,264.34,265.07,38366.0,256.4638,256.9873,256.2505,256.9582,38366.0
2021-07-28 14:45:00,265.07,265.07,264.66,264.79,73487.0,256.9582,256.9582,256.5607,256.6868,73487.0
2021-07-28 14:50:00,264.79,265.07,264.37,264.75,41470.0,256.6868,256.9582,256.2796,256.648,41470.0
2021-07-28 14:55:00,264.76,265.05,264.76,264.99,33783.0,256.6577,256.9388,256.6577,256.8806,33783.0
2021-07-28 15:00:00,265.02,265.09,264.22,264.52,42091.0,256.9097,256.9776,256.1342,256.425,42091.0
2021-07-28 15:05:00,264.54,264.7,264.38,264.46,54104.0,256.4444,256.5995,256.2893,256.3669,54104.0
2021-07-28 15:10:00,264.46,264.5,263.39,263.91,48983.0,256.3669,256.4056,255.3296,255.8337,48983.0
2021-07-28 15:15:00,263.88,264.01,263.64,263.64,49143.0,255.8046,255.9306,255.5719,255.5719,49143.0
2021-07-28 15:20:00,263.64,263.74,263.36,263.43,42209.0,255.5719,255.6689,255.3005,255.3684,42209.0
2021-07-28 15:25:00,263.5,263.88,263.49,263.71,46006.0,255.4362,255.8046,255.4265,255.6398,46006.0
2021-07-28 15:30:00,263.71,264.18,263.67,263.86,78815.0,255.6398,256.0954,255.601,255.7852,78815.0
2021-07-28 15:35:00,263.86,263.95,263.17,263.18,48563.0,255.7852,255.8725,255.1163,255.126,48563.0
2021-07-28 15:40:00,263.18,263.79,263.18,263.44,50281.0,255.126,255.7174,255.126,255.3781,50281.0
2021-07-28 15:45:00,263.4,263.45,262.96,263.06,50950.0,255.3393,255.3878,254.9128,255.0097,50950.0
2021-07-28 15:50:00,263.1,263.26,262.68,263.19,121717.0,255.0485,255.2036,254.6413,255.1357,121717.0
2021-07-28 15:55:00,263.17,263.17,262.17,262.29,183376.0,255.1163,255.1163,254.1469,254.2633,183376.0
2021-07-29 09:30:00,264.0,264.5,263.27,263.72,50926.0,255.9209,256.4056,255.2133,255.6495,50926.0
2021-07-29 09:35:00,264.07,264.4,262.33,263.13,31364.0,255.9888,256.3087,254.302,255.0776,31364.0
2021-07-29 09:40:00,262.91,263.34,262.67,263.1,31728.0,254.8643,255.2811,254.6316,255.0485,31728.0
2021-07-29 09:45:00,263.19,263.5,262.38,262.95,23658.0,255.1357,255.4362,254.3505,254.9031,23658.0
2021-07-29 09:50:00,263.0,264.26,262.71,264.11,25978.0,254.9515,256.173,254.6704,256.0276,25978.0
2021-07-29 09:55:00,264.15,264.42,263.97,264.2,35822.0,256.0663,256.3281,255.8918,256.1148,35822.0
2021-07-29 10:00:00,264.19,264.23,262.52,262.73,22185.0,256.1051,256.1439,254.4862,254.6898,22185.0
2021-07-29 10:05:00,262.98,263.12,262.18,262.73,20508.0,254.9321,255.0679,254.1566,254.6898,20508.0
2021-07-29 10:10:00,262.82,263.44,262.75,263.13,21197.0,254.777,255.3781,254.7092,255.0776,21197.0
2021-07-29 10:15:00,263.18,263.84,262.96,263.45,16818.0,255.126,255.7658,254.9128,255.3878,16818.0
2021-07-29 10:20:00,263.54,264.08,263.44,263.93,17130.0,255.475,255.9985,255.3781,255.8531,17130.0
2021-07-29 10:25:00,263.84,264.44,263.84,264.29,21344.0,255.7658,256.3475,255.7658,256.2021,21344.0
2021-07-29 10:30:00,264.29,264.43,263.99,264.19,26331.0,256.2021,256.3378,255.9112,256.1051,26331.0
2021-07-29 10:35:00,264.2,264.34,263.65,263.99,19994.0,256.1148,256.2505,255.5816,255.9112,19994.0
2021-07-29 10:40:00,264.13,264.51,263.95,264.14,20482.0,256.047,256.4153,255.8725,256.0566,20482.0
2021-07-29 10:45:00,264.18,264.31,263.96,264.15,18096.0,256.0954,256.2214,255.8822,256.0663,18096.0
2021-07-29 10:50:00,264.06,264.52,263.95,264.15,55375.0,255.9791,256.425,255.8725,256.0663,55375.0
2021-07-29 10:55:00,264.15,264.62,263.81,264.58,67437.0,256.0663,256.522,255.7367,256.4832,67437.0
2021-07-29 11:00:00,264.56,264.88,264.38,264.72,54250.0,256.4638,256.774,256.2893,256.6189,54250.0
2021-07-29 11:05:00,264.78,264.91,264.52,264.66,33333.0,256.6771,256.8031,256.425,256.5607,33333.0
2021-07-29 11:10:00,264.59,264.96,264.51,264.9,19984.0,256.4929,256.8516,256.4153,256.7934,19984.0
2021-07-29 11:15:00,264.95,265.1,264.36,264.67,68999.0,256.8419,256.9873,256.2699,256.5704,68999.0
2021-07-29 11:20:00,264.7,264.77,264.03,264.43,22372.0,256.5995,256.6674,255.95,256.3378,22372.0
2021-07-29 11:25:00,264.46,264.71,264.25,264.7,14862.0,256.3669,256.6092,256.1633,256.5995,14862.0
2021-07-29 11:30:00,264.54,264.76,264.28,264.46,17905.0,256.4444,256.6577,256.1924,256.3669,17905.0
2021-07-29 11:35:00,264.37,264.42,263.72,263.86,30866.0,256.2796,256.3281,255.6495,255.7852,30866.0
2021-07-29 11:40:00,263.89,264.15,263.55,264.15,28947.0,255.8143,256.0663,255.4847,256.0663,28947.0
2021-07-29 11:45:00,264.17,264.2,263.6,263.73,31185.0,256.0857,256.1148,255.5332,255.6592,31185.0
2021-07-29 11:50:00,263.75,264.43,263.74,264.17,25169.0,255.6786,256.3378,255.6689,256.0857,25169.0
2021-07-29 11:55:00,264.22,264.46,263.59,263.72,26904.0,256.1342,256.3669,255.5235,255.6495,26904.0
2021-07-29 12:00:00,263.67,263.83,263.33,263.78,22678.0,255.601,255.7561,255.2714,255.7077,22678.0
2021-07-29 12:05:00,263.74,263.88,263.6,263.64,18176.0,255.6689,255.8046,255.5332,255.5719,18176.0
2021-07-29 12:10:00,263.67,264.21,263.43,264.21,36845.0,255.601,256.1245,255.3684,256.1245,36845.0
2021-07-29 12:15:00,264.2,264.58,264.03,264.45,22684.0,256.1148,256.4832,255.95,256.3572,22684.0
2021-07-29 12:20:00,264.45,264.59,263.65,264.03,23057.0,256.3572,256.4929,255.5816,255.95,23057.0
2021-07-29 12:25:00,264.04,264.13,263.67,263.93,12799.0,255.9597,256.047,255.601,255.8531,12799.0
2021-07-29 12:30:00,263.94,264.26,263.89,264.13,14540.0,255.8628,256.173,255.8143,256.047,14540.0
2021-07-29 12:35:00,264.14,264.26,263.76,264.0,17868.0,256.0566,256.173,255.6883,255.9209,17868.0
2021-07-29 12:40:00,263.96,264.08,263.58,263.97,19815.0,255.8822,255.9985,255.5138,255.8918,19815.0
2021-07-29 12:45:00,263.99,264.5,263.99,264.09,44565.0,255.9112,256.4056,255.9112,256.0082,44565.0
2021-07-29 12:50:00,264.06,264.49,263.97,264.34,19233.0,255.9791,256.3959,255.8918,256.2505,19233.0
2021-07-29 12:55:00,264.28,264.5,264.02,264.1,15141.0,256.1924,256.4056,255.9403,256.0179,15141.0
2021-07-29 13:00:00,264.1,264.48,263.95,264.47,39391.0,256.0179,256.3862,255.8725,256.3765,39391.0
2021-07-29 13:05:00,264.4,264.97,264.39,264.73,23007.0,256.3087,256.8612,256.299,256.6286,23007.0
2021-07-29 13:10:00,264.76,264.96,264.45,264.59,14698.0,256.6577,256.8516,256.3572,256.4929,14698.0
2021-07-29 13:15:00,264.49,264.76,264.29,264.44,27506.0,256.3959,256.6577,256.2021,256.3475,27506.0
2021-07-29 13:20:00,264.44,264.52,263.89,264.16,20695.0,256.3475,256.425,255.8143,256.076,20695.0
2021-07-29 13:25:00,264.19,264.31,263.89,264.0,16392.0,256.1051,256.2214,255.8143,255.9209,16392.0
2021-07-29 13:30:00,264.01,264.81,264.01,264.66,26814.0,255.9306,256.7061,255.9306,256.5607,26814.0
2021-07-29 13:35:00,264.67,264.83,264.39,264.47,9704.0,256.5704,256.7255,256.299,256.3765,9704.0
2021-07-29 13:40:00,264.44,264.57,264.25,264.33,14566.0,256.3475,256.4735,256.1633,256.2408,14566.0
2021-07-29 13:45:00,264.3,264.39,263.82,263.82,13682.0,256.2117,256.299,255.7464,255.7464,13682.0
2021-07-29 13:50:00,263.67,264.17,263.66,263.96,19636.0,255.601,256.0857,255.5913,255.8822,19636.0
2021-07-29 13:55:00,264.01,264.35,263.97,263.97,16857.0,255.9306,256.2602,255.8918,255.8918,16857.0
2021-07-29 14:00:00,263.98,264.35,263.97,264.18,14297.0,255.9015,256.2602,255.8918,256.0954,14297.0
2021-07-29 14:05:00,264.15,264.49,264.01,264.36,30800.0,256.0663,256.3959,255.9306,256.2699,30800.0
2021-07-29 14:10:00,264.39,264.58,264.24,264.43,16692.0,256.299,256.4832,256.1536,256.3378,16692.0
2021-07-29 14:15:00,264.4,264.5,264.09,264.42,81458.0,256.3087,256.4056,256.0082,256.3281,81458.0
2021-07-29 14:20:00,264.38,264.47,264.25,264.33,23660.0,256.2893,256.3765,256.1633,256.2408,23660.0
2021-07-29 14:25:00,264.35,264.77,264.34,264.55,20546.0,256.2602,256.6674,256.2505,256.4541,20546.0
2021-07-29 14:30:00,264.55,264.75,264.55,264.67,15886.0,256.4541,256.648,256.4541,256.5704,15886.0
2021-07-29 14:35:00,264.63,264.85,264.28,264.47,83707.0,256.5316,256.7449,256.1924,256.3765,83707.0
2021-07-29 14:40:00,264.42,264.47,264.05,264.13,10124.0,256.3281,256.3765,255.9694,256.047,10124.0
2021-07-29 14:45:00,264.06,264.06,263.23,263.45,23639.0,255.9791,255.9791,255.1745,255.3878,23639.0
2021-07-29 14:50:00,263.44,263.99,263.44,263.99,13960.0,255.3781,255.9112,255.3781,255.9112,13960.0
2021-07-29 14:55:00,264.0,264.04,262.78,262.89,38873.0,255.9209,255.9597,254.7383,254.8449,38873.0
2021-07-29 15:00:00,263.02,263.2,262.92,262.92,22561.0,254.9709,255.1454,254.874,254.874,22561.0
2021-07-29 15:05:00,262.93,263.14,262.83,263.12,36012.0,254.8837,255.0872,254.7867,255.0679,36012.0
2021-07-29 15:10:00,263.12,263.41,262.91,263.41,26620.0,255.0679,255.349,254.8643,255.349,26620.0
2021-07-29 15:15:00,263.42,263.78,263.11,263.78,19962.0,255.3587,255.7077,255.0582,255.7077,19962.0
2021-07-29 15:20:00,263.7,263.82,263.06,263.4,24459.0,255.6301,255.7464,255.0097,255.3393,24459.0
2021-07-29 15:25:00,263.44,263.77,263.38,263.75,18236.0,255.3781,255.698,255.3199,255.6786,18236.0
2021-07-29 15:30:00,263.75,263.78,263.39,263.54,41767.0,255.6786,255.7077,255.3296,255.475,41767.0
2021-07-29 15:35:00,263.54,264.02,263.49,263.91,32243.0,255.475,255.9403,255.4265,255.8337,32243.0
2021-07-29 15:40:00,263.96,264.16,263.72,264.11,39552.0,255.8822,256.076,255.6495,256.0276,39552.0
2021-07-29 15:45:00,264.05,264.18,263.93,264.13,47600.0,255.9694,256.0954,255.8531,256.047,47600.0
2021-07-29 15:50:00,264.14,264.31,263.73,263.94,81028.0,256.0566,256.2214,255.6592,255.8628,81028.0
2021-07-29 15:55:00,263.96,263.98,263.54,263.54,138364.0,255.8822,255.9015,255.475,255.475,138364.0
2021-07-30 09:30:00,262.39,264.99,260.98,260.98,42916.0,254.8591,257.3845,253.4895,253.4895,42916.0
2021-07-30 09:35:00,261.66,262.72,260.1,261.26,52506.0,254.15,255.1796,252.6348,253.7615,52506.0
2021-07-30 09:40:00,261.26,261.74,259.79,261.06,57580.0,253.7615,254.2277,252.3337,253.5673,57580.0
2021-07-30 09:45:00,261.07,261.24,259.98,260.36,34580.0,253.577,253.7421,252.5182,252.8873,34580.0
2021-07-30 09:50:00,260.38,260.88,259.88,260.52,33244.0,252.9068,253.3924,252.4211,253.0428,33244.0
2021-07-30 09:55:00,260.51,261.0,260.25,260.52,20227.0,253.033,253.509,252.7805,253.0428,20227.0
2021-07-30 10:00:00,260.37,260.61,260.1,260.25,49959.0,252.8971,253.1302,252.6348,252.7805,49959.0
2021-07-30 10:05:00,260.32,260.9,260.15,260.61,15825.0,252.8485,253.4118,252.6834,253.1302,15825.0
2021-07-30 10:10:00,260.54,260.99,260.13,260.82,15790.0,253.0622,253.4993,252.6639,253.3341,15790.0
2021-07-30 10:15:00,261.0,261.02,260.69,260.84,26805.0,253.509,253.5284,253.2079,253.3536,26805.0
2021-07-30 10:20:00,260.83,261.12,260.55,261.0,24771.0,253.3439,253.6255,253.0719,253.509,24771.0
2021-07-30 10:25:00,260.89,261.02,260.4,260.51,41266.0,253.4021,253.5284,252.9262,253.033,41266.0
2021-07-30 10:30:00,260.59,260.59,260.25,260.39,48901.0,253.1107,253.1107,252.7805,252.9165,48901.0
2021-07-30 10:35:00,260.39,261.36,260.29,260.91,76080.0,252.9165,253.8586,252.8194,253.4216,76080.0
2021-07-30 10:40:00,260.92,260.95,260.35,260.69,25619.0,253.4313,253.4604,252.8776,253.2079,25619.0
2021-07-30 10:45:00,260.69,260.9,260.49,260.69,17361.0,253.2079,253.4118,253.0136,253.2079,17361.0
2021-07-30 10:50:00,260.63,260.68,260.21,260.32,19331.0,253.1496,253.1982,252.7416,252.8485,19331.0
2021-07-30 10:55:00,260.34,260.5,260.3,260.41,7576.0,252.8679,253.0233,252.8291,252.9359,7576.0
2021-07-30 11:00:00,260.41,260.71,259.8,260.68,36269.0,252.9359,253.2273,252.3434,253.1982,36269.0
2021-07-30 11:05:00,260.69,261.7,260.54,261.7,11410.0,253.2079,254.1889,253.0622,254.1889,11410.0
2021-07-30 11:10:00,261.7,261.85,261.17,261.46,46021.0,254.1889,254.3346,253.6741,253.9558,46021.0
2021-07-30 11:15:00,261.43,261.45,261.0,261.13,9509.0,253.9266,253.9461,253.509,253.6352,9509.0
2021-07-30 11:20:00,261.09,261.36,260.91,261.3,22666.0,253.5964,253.8586,253.4216,253.8004,22666.0
2021-07-30 11:25:00,261.29,261.37,260.97,261.04,12874.0,253.7907,253.8684,253.4798,253.5478,12874.0
2021-07-30 11:30:00,261.0,261.09,260.61,260.81,26180.0,253.509,253.5964,253.1302,253.3244,26180.0
2021-07-30 11:35:00,260.77,261.6,260.73,261.43,16876.0,253.2856,254.0918,253.2467,253.9266,16876.0
2021-07-30 11:40:00,261.43,261.44,260.62,261.05,21981.0,253.9266,253.9363,253.1399,253.5575,21981.0
2021-07-30 11:45:00,261.2,261.2,260.44,260.5,15831.0,253.7032,253.7032,252.965,253.0233,15831.0
2021-07-30 11:50:00,260.5,260.51,259.45,259.64,19032.0,253.0233,253.033,252.0035,252.188,19032.0
2021-07-30 11:55:00,259.67,260.16,259.24,259.48,20022.0,252.2171,252.6931,251.7995,252.0326,20022.0
2021-07-30 12:00:00,259.5,259.9,259.28,259.74,17026.0,252.052,252.4405,251.8383,252.2851,17026.0
2021-07-30 12:05:00,259.68,260.06,259.64,259.7,17332.0,252.2269,252.596,252.188,252.2463,17332.0
2021-07-30 12:10:00,259.76,260.5,259.75,260.5,18801.0,252.3046,253.0233,252.2949,253.0233,18801.0
2021-07-30 12:15:00,260.5,260.72,259.88,260.16,24478.0,253.0233,253.237,252.4211,252.6931,24478.0
2021-07-30 12:20:00,260.23,260.83,260.23,260.76,9439.0,252.7611,253.3439,252.7611,253.2759,9439.0
2021-07-30 12:25:00,260.68,260.99,260.56,260.68,9594.0,253.1982,253.4993,253.0816,253.1982,9594.0
2021-07-30 12:30:00,260.63,261.18,260.3,261.13,25187.0,253.1496,253.6838,252.8291,253.6352,25187.0
2021-07-30 12:35:00,261.13,261.62,261.03,261.44,18634.0,253.6352,254.1112,253.5381,253.9363,18634.0
2021-07-30 12:40:00,261.45,261.61,261.2,261.3,10916.0,253.9461,254.1015,253.7032,253.8004,10916.0
2021-07-30 12:45:00,261.3,261.4,260.92,260.98,12376.0,253.8004,253.8975,253.4313,253.4895,12376.0
2021-07-30 12:50:00,260.91,260.91,260.36,260.63,17383.0,253.4216,253.4216,252.8873,253.1496,17383.0
2021-07-30 12:55:00,260.52,260.56,259.91,260.14,13599.0,253.0428,253.0816,252.4503,252.6737,13599.0
2021-07-30 13:00:00,260.01,260.21,259.56,259.95,29606.0,252.5474,252.7416,252.1103,252.4891,29606.0
2021-07-30 13:05:00,260.01,260.11,259.27,259.5,25611.0,252.5474,252.6445,251.8286,252.052,25611.0
2021-07-30 13:10:00,259.63,259.86,259.41,259.68,30773.0,252.1783,252.4017,251.9646,252.2269,30773.0
2021-07-30 13:15:00,259.68,260.36,259.68,259.95,29320.0,252.2269,252.8873,252.2269,252.4891,29320.0
2021-07-30 13:20:00,259.94,259.95,259.49,259.49,25042.0,252.4794,252.4891,252.0423,252.0423,25042.0
2021-07-30 13:25:00,259.55,259.82,259.47,259.51,22168.0,252.1006,252.3628,252.0229,252.0617,22168.0
2021-07-30 13:30:00,259.44,259.82,259.23,259.68,20271.0,251.9937,252.3628,251.7898,252.2269,20271.0
2021-07-30 13:35:00,259.66,259.7,259.28,259.47,36419.0,252.2074,252.2463,251.8383,252.0229,36419.0
2021-07-30 13:40:00,259.49,259.5,259.0,259.0,20297.0,252.0423,252.052,251.5664,251.5664,20297.0
2021-07-30 13:45:00,258.94,258.94,258.39,258.75,26034.0,251.5081,251.5081,250.9739,251.3236,26034.0
2021-07-30 13:50:00,258.83,259.0,258.5,258.6,21132.0,251.4013,251.5664,251.0807,251.1779,21132.0
2021-07-30 13:55:00,258.49,258.6,257.9,257.96,32214.0,251.071,251.1779,250.4979,250.5562,32214.0
2021-07-30 14:00:00,258.0,258.17,257.55,258.01,42774.0,250.5951,250.7602,250.158,250.6048,42774.0
2021-07-30 14:05:00,258.0,258.34,257.99,258.15,22322.0,250.5951,250.9253,250.5854,250.7408,22322.0
2021-07-30 14:10:00,258.16,258.47,258.15,258.3,50609.0,250.7505,251.0516,250.7408,250.8865,50609.0
2021-07-30 14:15:00,258.36,258.36,257.92,258.2,27406.0,250.9447,250.9447,250.5174,250.7893,27406.0
2021-07-30 14:20:00,258.17,258.2,257.83,257.84,30684.0,250.7602,250.7893,250.43,250.4397,30684.0
2021-07-30 14:25:00,257.83,258.02,257.56,258.02,28459.0,250.43,250.6145,250.1677,250.6145,28459.0
2021-07-30 14:30:00,257.96,258.14,257.48,257.65,24282.0,250.5562,250.7311,250.09,250.2551,24282.0
2021-07-30 14:35:00,257.63,258.31,257.63,258.25,36905.0,250.2357,250.8962,250.2357,250.8379,36905.0
2021-07-30 14:40:00,258.31,259.0,258.17,258.91,21499.0,250.8962,251.5664,250.7602,251.479,21499.0
2021-07-30 14:45:00,258.89,259.46,258.78,259.4,12240.0,251.4595,252.0132,251.3527,251.9549,12240.0
2021-07-30 14:50:00,259.42,259.47,259.02,259.22,12879.0,251.9743,252.0229,251.5858,251.7801,12879.0
2021-07-30 14:55:00,259.24,259.4,258.95,259.38,14037.0,251.7995,251.9549,251.5178,251.9355,14037.0
2021-07-30 15:00:00,259.4,259.95,259.3,259.84,24911.0,251.9549,252.4891,251.8578,252.3823,24911.0
2021-07-30 15:05:00,259.77,259.77,259.46,259.63,13762.0,252.3143,252.3143,252.0132,252.1783,13762.0
2021-07-30 15:10:00,259.63,260.07,259.63,260.06,34206.0,252.1783,252.6057,252.1783,252.596,34206.0
2021-07-30 15:15:00,260.07,260.18,259.82,260.01,22014.0,252.6057,252.7125,252.3628,252.5474,22014.0
2021-07-30 15:20:00,260.03,260.14,259.7,259.7,15957.0,252.5668,252.6737,252.2463,252.2463,15957.0
2021-07-30 15:25:00,259.7,259.92,259.51,259.56,22814.0,252.2463,252.46,252.0617,252.1103,22814.0
2021-07-30 15:30:00,259.57,260.34,259.35,260.22,32608.0,252.12,252.8679,251.9063,252.7514,32608.0
2021-07-30 15:35:00,260.16,260.21,259.75,259.84,21989.0,252.6931,252.7416,252.2949,252.3823,21989.0
2021-07-30 15:40:00,259.86,259.86,259.47,259.6,30803.0,252.4017,252.4017,252.0229,252.1492,30803.0
2021-07-30 15:45:00,259.59,259.73,259.51,259.6,33811.0,252.1394,252.2754,252.0617,252.1492,33811.0
2021-07-30 15:50:00,259.6,260.36,259.59,260.36,39350.0,252.1492,252.8873,252.1394,252.8873,39350.0
2021-07-30 15:55:00,260.29,260.57,260.03,260.21,115582.0,252.8194,253.0913,252.5668,252.7416,115582.0
2021-08-02 09:30:00,261.92,262.57,261.54,261.68,27452.0,254.4026,255.0339,254.0335,254.1695,27452.0
2021-08-02 09:35:00,261.68,261.68,260.48,260.85,24164.0,254.1695,254.1695,253.0039,253.3633,24164.0
2021-08-02 09:40:00,260.77,261.85,260.77,261.18,17763.0,253.2856,254.3346,253.2856,253.6838,17763.0
2021-08-02 09:45:00,261.18,261.33,260.59,261.0,14430.0,253.6838,253.8295,253.1107,253.509,14430.0
2021-08-02 09:50:00,261.02,261.17,260.37,260.48,10021.0,253.5284,253.6741,252.8971,253.0039,10021.0
2021-08-02 09:55:00,260.48,260.58,259.87,260.35,18287.0,253.0039,253.101,252.4114,252.8776,18287.0
2021-08-02 10:00:00,260.68,260.83,260.37,260.71,15126.0,253.1982,253.3439,252.8971,253.2273,15126.0
2021-08-02 10:05:00,260.81,261.11,260.57,260.78,25143.0,253.3244,253.6158,253.0913,253.2953,25143.0
2021-08-02 10:10:00,260.86,260.94,260.61,260.88,12314.0,253.373,253.4507,253.1302,253.3924,12314.0
2021-08-02 10:15:00,260.84,261.15,260.58,260.72,20464.0,253.3536,253.6547,253.101,253.237,20464.0
2021-08-02 10:20:00,260.73,260.87,259.96,260.05,11504.0,253.2467,253.3827,252.4988,252.5862,11504.0
2021-08-02 10:25:00,260.09,260.35,259.45,259.5,22861.0,252.6251,252.8776,252.0035,252.052,22861.0
2021-08-02 10:30:00,259.49,260.44,259.31,260.38,28888.0,252.0423,252.965,251.8675,252.9068,28888.0
2021-08-02 10:35:00,260.39,260.58,260.03,260.17,10538.0,252.9165,253.101,252.5668,252.7028,10538.0
2021-08-02 10:40:00,260.12,260.26,259.64,260.18,15181.0,252.6542,252.7902,252.188,252.7125,15181.0
2021-08-02 10:45:00,260.06,260.2,259.83,259.99,13975.0,252.596,252.7319,252.3726,252.528,13975.0
2021-08-02 10:50:00,260.03,260.61,260.03,260.55,7420.0,252.5668,253.1302,252.5668,253.0719,7420.0
2021-08-02 10:55:00,260.69,260.69,259.88,260.04,6632.0,253.2079,253.2079,252.4211,252.5765,6632.0
2021-08-02 11:00:00,260.04,260.56,259.9,260.56,13100.0,252.5765,253.0816,252.4405,253.0816,13100.0
2021-08-02 11:05:00,260.5,260.91,260.44,260.8,13498.0,253.0233,253.4216,252.965,253.3147,13498.0
2021-08-02 11:10:00,260.75,260.81,260.35,260.45,15535.0,253.2661,253.3244,252.8776,252.9748,15535.0
2021-08-02 11:15:00,260.53,260.81,260.41,260.81,10348.0,253.0525,253.3244,252.9359,253.3244,10348.0
2021-08-02 11:20:00,260.88,261.42,260.85,261.07,9815.0,253.3924,253.9169,253.3633,253.577,9815.0
2021-08-02 11:25:00,261.08,261.53,260.98,261.05,13046.0,253.5867,254.0238,253.4895,253.5575,13046.0
2021-08-02 11:30:00,261.13,261.74,261.03,261.69,7675.0,253.6352,254.2277,253.5381,254.1792,7675.0
2021-08-02 11:35:00,261.67,262.03,261.5,261.56,14035.0,254.1597,254.5094,253.9946,254.0529,14035.0
2021-08-02 11:40:00,261.51,261.57,261.12,261.31,14851.0,254.0043,254.0626,253.6255,253.8101,14851.0
2021-08-02 11:45:00,261.24,261.62,261.03,261.49,8268.0,253.7421,254.1112,253.5381,253.9849,8268.0
2021-08-02 11:50:00,261.47,261.57,261.26,261.4,8146.0,253.9655,254.0626,253.7615,253.8975,8146.0
2021-08-02 11:55:00,261.44,261.45,260.85,261.14,8198.0,253.9363,253.9461,253.3633,253.645,8198.0
2021-08-02 12:00:00,261.22,261.22,260.92,261.1,10084.0,253.7227,253.7227,253.4313,253.6061,10084.0
2021-08-02 12:05:00,261.1,261.29,260.85,260.97,13070.0,253.6061,253.7907,253.3633,253.4798,13070.0
2021-08-02 12:10:00,260.96,261.1,260.85,261.0,9749.0,253.4701,253.6061,253.3633,253.509,9749.0
2021-08-02 12:15:00,260.96,261.07,260.86,260.95,6194.0,253.4701,253.577,253.373,253.4604,6194.0
2021-08-02 12:20:00,261.03,261.03,260.61,260.8,9238.0,253.5381,253.5381,253.1302,253.3147,9238.0
2021-08-02 12:25:00,260.79,260.92,260.52,260.59,5046.0,253.305,253.4313,253.0428,253.1107,5046.0
2021-08-02 12:30:00,260.65,261.09,260.62,261.04,7702.0,253.169,253.5964,253.1399,253.5478,7702.0
2021-08-02 12:35:00,261.08,261.13,260.54,260.56,3909.0,253.5867,253.6352,253.0622,253.0816,3909.0
2021-08-02 12:40:00,260.62,260.77,260.4,260.77,8073.0,253.1399,253.2856,252.9262,253.2856,8073.0
2021-08-02 12:45:00,260.81,260.81,260.49,260.58,8753.0,253.3244,253.3244,253.0136,253.101,8753.0
2021-08-02 12:50:00,260.59,260.73,260.58,260.59,5929.0,253.1107,253.2467,253.101,253.1107,5929.0
2021-08-02 12:55:00,260.59,261.31,260.59,261.11,8777.0,253.1107,253.8101,253.1107,253.6158,8777.0
2021-08-02 13:00:00,260.97,261.05,260.59,260.93,8726.0,253.4798,253.5575,253.1107,253.441,8726.0
2021-08-02 13:05:00,260.97,261.33,260.93,261.3,5085.0,253.4798,253.8295,253.441,253.8004,5085.0
2021-08-02 13:10:00,261.31,261.54,261.19,261.23,7383.0,253.8101,254.0335,253.6935,253.7324,7383.0
2021-08-02 13:15:00,261.26,261.34,261.05,261.27,6859.0,253.7615,253.8392,253.5575,253.7712,6859.0
2021-08-02 13:20:00,261.28,261.28,261.15,261.27,5830.0,253.7809,253.7809,253.6547,253.7712,5830.0
2021-08-02 13:25:00,261.25,261.25,260.76,260.91,14527.0,253.7518,253.7518,253.2759,253.4216,14527.0
2021-08-02 13:30:00,260.7,260.89,260.57,260.84,15002.0,253.2176,253.4021,253.0913,253.3536,15002.0
2021-08-02 13:35:00,260.84,260.84,260.55,260.79,6786.0,253.3536,253.3536,253.0719,253.305,6786.0
2021-08-02 13:40:00,260.76,260.83,260.47,260.51,7845.0,253.2759,253.3439,252.9942,253.033,7845.0
2021-08-02 13:45:00,260.51,260.95,260.51,260.6,10497.0,253.033,253.4604,253.033,253.1205,10497.0
2021-08-02 13:50:00,260.61,260.76,260.47,260.76,10400.0,253.1302,253.2759,252.9942,253.2759,10400.0
2021-08-02 13:55:00,260.8,261.16,260.79,260.85,6476.0,253.3147,253.6644,253.305,253.3633,6476.0
2021-08-02 14:00:00,260.89,260.96,260.68,260.88,7232.0,253.4021,253.4701,253.1982,253.3924,7232.0
2021-08-02 14:05:00,260.94,261.07,260.65,260.85,6326.0,253.4507,253.577,253.169,253.3633,6326.0
2021-08-02 14:10:00,260.88,261.31,260.88,261.31,5614.0,253.3924,253.8101,253.3924,253.8101,5614.0
2021-08-02 14:15:00,261.3,261.44,261.22,261.32,6216.0,253.8004,253.9363,253.7227,253.8198,6216.0
2021-08-02 14:20:00,261.26,261.35,261.02,261.06,4406.0,253.7615,253.8489,253.5284,253.5673,4406.0
2021-08-02 14:25:00,261.07,261.2,260.99,261.17,7606.0,253.577,253.7032,253.4993,253.6741,7606.0
2021-08-02 14:30:00,261.14,261.14,260.79,260.99,5741.0,253.645,253.645,253.305,253.4993,5741.0
2021-08-02 14:35:00,261.04,261.21,260.97,261.17,5492.0,253.5478,253.7129,253.4798,253.6741,5492.0
2021-08-02 14:40:00,261.17,261.2,260.75,260.88,8395.0,253.6741,253.7032,253.2661,253.3924,8395.0
2021-08-02 14:45:00,260.86,260.89,260.65,260.82,7244.0,253.373,253.4021,253.169,253.3341,7244.0
2021-08-02 14:50:00,260.79,260.81,260.57,260.66,7183.0,253.305,253.3244,253.0913,253.1787,7183.0
2021-08-02 14:55:00,260.66,260.88,260.56,260.86,8817.0,253.1787,253.3924,253.0816,253.373,8817.0
2021-08-02 15:00:00,260.82,260.84,260.42,260.43,8548.0,253.3341,253.3536,252.9456,252.9553,8548.0
2021-08-02 15:05:00,260.43,260.48,260.27,260.31,9931.0,252.9553,253.0039,252.7999,252.8388,9931.0
2021-08-02 15:10:00,260.32,260.42,260.28,260.3,8556.0,252.8485,252.9456,252.8096,252.8291,8556.0
2021-08-02 15:15:00,260.32,260.84,259.99,260.79,26071.0,252.8485,253.3536,252.528,253.305,26071.0
2021-08-02 15:20:00,260.77,260.85,260.42,260.85,8423.0,253.2856,253.3633,252.9456,253.3633,8423.0
2021-08-02 15:25:00,260.77,260.78,260.55,260.69,8516.0,253.2856,253.2953,253.0719,253.2079,8516.0
2021-08-02 15:30:00,260.69,260.81,260.47,260.66,14772.0,253.2079,253.3244,252.9942,253.1787,14772.0
2021-08-02 15:35:00,260.65,260.78,260.13,260.25,8510.0,253.169,253.2953,252.6639,252.7805,8510.0
2021-08-02 15:40:00,260.26,260.52,260.22,260.3,14530.0,252.7902,253.0428,252.7514,252.8291,14530.0
2021-08-02 15:45:00,260.3,260.36,259.9,259.98,18063.0,252.8291,252.8873,252.4405,252.5182,18063.0
2021-08-02 15:50:00,260.04,260.43,260.01,260.06,41630.0,252.5765,252.9553,252.5474,252.596,41630.0
2021-08-02 15:55:00,260.06,260.18,259.82,259.91,81594.0,252.596,252.7125,252.3628,252.4503,81594.0
2021-08-03 09:30:00,260.75,261.41,260.05,261.41,17133.0,253.2661,253.9072,252.5862,253.9072,17133.0
2021-08-03 09:35:00,261.49,262.0,261.0,261.72,41356.0,253.9849,254.4803,253.509,254.2083,41356.0
2021-08-03 09:40:00,261.56,261.86,261.16,261.6,35020.0,254.0529,254.3443,253.6644,254.0918,35020.0
2021-08-03 09:45:00,261.6,262.78,261.54,262.78,59732.0,254.0918,255.2379,254.0335,255.2379,59732.0
2021-08-03 09:50:00,262.95,263.57,262.46,263.35,49873.0,255.403,256.0052,254.9271,255.7915,49873.0
2021-08-03 09:55:00,263.22,263.59,262.39,263.49,39610.0,255.6653,256.0246,254.8591,255.9275,39610.0
2021-08-03 10:00:00,263.62,265.52,263.54,265.1,43726.0,256.0538,257.8992,255.9761,257.4913,43726.0
2021-08-03 10:05:00,265.17,266.2,265.02,266.2,19062.0,257.5593,258.5597,257.4136,258.5597,19062.0
2021-08-03 10:10:00,266.13,266.14,265.57,265.63,23874.0,258.4917,258.5014,257.9478,258.0061,23874.0
2021-08-03 10:15:00,265.77,266.35,265.65,266.19,18319.0,258.1421,258.7054,258.0255,258.55,18319.0
2021-08-03 10:20:00,266.2,267.34,266.2,267.16,19856.0,258.5597,259.667,258.5597,259.4922,19856.0
2021-08-03 10:25:00,267.08,267.16,266.12,266.27,21822.0,259.4145,259.4922,258.482,258.6277,21822.0
2021-08-03 10:30:00,266.25,266.38,265.31,265.31,25389.0,258.6083,258.7346,257.6953,257.6953,25389.0
2021-08-03 10:35:00,265.38,266.62,265.36,265.93,39043.0,257.7633,258.9677,257.7438,258.2975,39043.0
2021-08-03 10:40:00,265.91,266.3,265.5,265.78,66879.0,258.2781,258.6569,257.8798,258.1518,66879.0
2021-08-03 10:45:00,265.8,265.99,265.31,265.42,38215.0,258.1712,258.3558,257.6953,257.8021,38215.0
2021-08-03 10:50:00,265.62,265.81,264.51,265.01,26766.0,257.9964,258.1809,256.9182,257.4039,26766.0
2021-08-03 10:55:00,265.01,265.01,264.16,264.41,46322.0,257.4039,257.4039,256.5783,256.8211,46322.0
2021-08-03 11:00:00,264.38,265.55,264.38,265.31,43668.0,256.792,257.9284,256.792,257.6953,43668.0
2021-08-03 11:05:00,265.32,265.38,264.82,264.82,22483.0,257.705,257.7633,257.2193,257.2193,22483.0
2021-08-03 11:10:00,264.76,265.44,264.48,265.44,15902.0,257.1611,257.8215,256.8891,257.8215,15902.0
2021-08-03 11:15:00,265.44,265.51,265.18,265.35,15613.0,257.8215,257.8895,257.569,257.7341,15613.0
2021-08-03 11:20:00,265.29,265.42,264.98,265.25,15353.0,257.6758,257.8021,257.3747,257.637,15353.0
2021-08-03 11:25:00,265.28,265.72,265.21,265.72,8335.0,257.6661,258.0935,257.5981,258.0935,8335.0
2021-08-03 11:30:00,265.72,265.78,265.27,265.27,12102.0,258.0935,258.1518,257.6564,257.6564,12102.0
2021-08-03 11:35:00,265.31,265.34,264.63,264.63,13892.0,257.6953,257.7244,257.0348,257.0348,13892.0
2021-08-03 11:40:00,264.67,265.29,264.66,265.28,20151.0,257.0736,257.6758,257.0639,257.6661,20151.0
2021-08-03 11:45:00,265.29,265.31,264.9,264.9,10443.0,257.6758,257.6953,257.297,257.297,10443.0
2021-08-03 11:50:00,264.92,265.46,264.86,265.41,11151.0,257.3165,257.841,257.2582,257.7924,11151.0
2021-08-03 11:55:00,265.42,265.47,265.2,265.36,11998.0,257.8021,257.8507,257.5884,257.7438,11998.0
2021-08-03 12:00:00,265.31,265.45,265.08,265.17,14621.0,257.6953,257.8313,257.4719,257.5593,14621.0
2021-08-03 12:05:00,265.15,265.28,264.97,265.28,11369.0,257.5399,257.6661,257.365,257.6661,11369.0
2021-08-03 12:10:00,265.31,265.38,265.1,265.22,29242.0,257.6953,257.7633,257.4913,257.6079,29242.0
2021-08-03 12:15:00,265.19,265.21,264.92,264.99,19449.0,257.5787,257.5981,257.3165,257.3845,19449.0
2021-08-03 12:20:00,264.93,264.93,264.49,264.61,29565.0,257.3262,257.3262,256.8988,257.0154,29565.0
2021-08-03 12:25:00,264.63,265.02,264.39,264.74,33912.0,257.0348,257.4136,256.8017,257.1416,33912.0
2021-08-03 12:30:00,264.82,265.08,264.75,264.75,14095.0,257.2193,257.4719,257.1513,257.1513,14095.0
2021-08-03 12:35:00,264.8,265.29,264.77,265.13,58514.0,257.1999,257.6758,257.1708,257.5204,58514.0
2021-08-03 12:40:00,265.06,265.13,264.65,264.79,66937.0,257.4524,257.5204,257.0542,257.1902,66937.0
2021-08-03 12:45:00,264.75,265.11,264.75,264.81,25365.0,257.1513,257.501,257.1513,257.2096,25365.0
2021-08-03 12:50:00,264.86,264.94,264.1,264.4,28602.0,257.2582,257.3359,256.52,256.8114,28602.0
2021-08-03 12:55:00,264.3,264.74,264.22,264.69,9225.0,256.7143,257.1416,256.6366,257.0931,9225.0
2021-08-03 13:00:00,264.71,265.02,264.51,264.71,33496.0,257.1125,257.4136,256.9182,257.1125,33496.0
2021-08-03 13:05:00,264.65,264.7,264.39,264.63,38492.0,257.0542,257.1028,256.8017,257.0348,38492.0
2021-08-03 13:10:00,264.58,264.64,264.34,264.63,11012.0,256.9862,257.0445,256.7531,257.0348,11012.0
2021-08-03 13:15:00,264.57,264.7,264.23,264.51,11712.0,256.9765,257.1028,256.6463,256.9182,11712.0
2021-08-03 13:20:00,264.56,264.57,264.19,264.3,24553.0,256.9668,256.9765,256.6074,256.7143,24553.0
2021-08-03 13:25:00,264.34,264.64,264.23,264.48,11424.0,256.7531,257.0445,256.6463,256.8891,11424.0
2021-08-03 13:30:00,264.5,264.5,264.17,264.21,36148.0,256.9085,256.9085,256.588,256.6268,36148.0
2021-08-03 13:35:00,264.21,264.36,264.0,264.25,31234.0,256.6268,256.7725,256.4229,256.6657,31234.0
2021-08-03 13:40:00,264.24,264.37,263.27,263.59,47190.0,256.656,256.7823,255.7138,256.0246,47190.0
2021-08-03 13:45:00,263.61,263.87,262.9,263.15,30599.0,256.0441,256.2966,255.3544,255.5973,30599.0
2021-08-03 13:50:00,263.11,263.11,262.46,262.66,31563.0,255.5584,255.5584,254.9271,255.1213,31563.0
2021-08-03 13:55:00,262.71,262.84,262.22,262.22,34032.0,255.1699,255.2962,254.694,254.694,34032.0
2021-08-03 14:00:00,262.05,262.6,261.72,262.4,30067.0,254.5288,255.0631,254.2083,254.8688,30067.0
2021-08-03 14:05:00,262.37,263.22,261.98,262.88,52423.0,254.8397,255.6653,254.4608,255.335,52423.0
2021-08-03 14:10:00,262.87,263.38,262.86,262.99,14473.0,255.3253,255.8207,255.3156,255.4419,14473.0
2021-08-03 14:15:00,262.99,263.48,262.99,263.3,21854.0,255.4419,255.9178,255.4419,255.743,21854.0
2021-08-03 14:20:00,263.27,263.27,262.91,263.17,22256.0,255.7138,255.7138,255.3642,255.6167,22256.0
2021-08-03 14:25:00,263.13,263.54,263.07,263.42,35338.0,255.5778,255.9761,255.5196,255.8595,35338.0
2021-08-03 14:30:00,263.47,263.62,263.22,263.32,27812.0,255.9081,256.0538,255.6653,255.7624,27812.0
2021-08-03 14:35:00,263.38,263.64,263.31,263.47,26818.0,255.8207,256.0732,255.7527,255.9081,26818.0
2021-08-03 14:40:00,263.49,263.63,263.38,263.48,26518.0,255.9275,256.0635,255.8207,255.9178,26518.0
2021-08-03 14:45:00,263.61,263.92,263.42,263.75,13219.0,256.0441,256.3452,255.8595,256.18,13219.0
2021-08-03 14:50:00,263.75,264.01,263.66,263.66,11121.0,256.18,256.4326,256.0926,256.0926,11121.0
2021-08-03 14:55:00,263.72,263.77,263.45,263.54,21946.0,256.1509,256.1995,255.8887,255.9761,21946.0
2021-08-03 15:00:00,263.58,264.08,263.53,264.08,18226.0,256.0149,256.5006,255.9664,256.5006,18226.0
2021-08-03 15:05:00,264.06,264.44,264.03,264.44,12858.0,256.4811,256.8502,256.452,256.8502,12858.0
2021-08-03 15:10:00,264.41,264.46,264.05,264.05,13595.0,256.8211,256.8697,256.4714,256.4714,13595.0
2021-08-03 15:15:00,264.0,264.14,263.99,264.04,21632.0,256.4229,256.5589,256.4132,256.4617,21632.0
2021-08-03 15:20:00,264.05,264.4,264.03,264.39,16680.0,256.4714,256.8114,256.452,256.8017,16680.0
2021-08-03 15:25:00,264.42,264.84,264.42,264.55,14390.0,256.8308,257.2388,256.8308,256.9571,14390.0
2021-08-03 15:30:00,264.62,264.69,264.32,264.5,16507.0,257.0251,257.0931,256.7337,256.9085,16507.0
2021-08-03 15:35:00,264.48,264.63,264.33,264.39,27522.0,256.8891,257.0348,256.7434,256.8017,27522.0
2021-08-03 15:40:00,264.42,264.52,264.18,264.18,24368.0,256.8308,256.9279,256.5977,256.5977,24368.0
2021-08-03 15:45:00,264.21,264.64,264.07,264.49,38480.0,256.6268,257.0445,256.4909,256.8988,38480.0
2021-08-03 15:50:00,264.49,264.91,264.32,264.32,52774.0,256.8988,257.3068,256.7337,256.7337,52774.0
2021-08-03 15:55:00,264.33,264.49,264.01,264.06,123800.0,256.7434,256.8988,256.4326,256.4811,123800.0
2021-08-04 09:30:00,262.89,263.84,262.28,263.5,19100.0,255.3447,256.2675,254.7522,255.9372,19100.0
2021-08-04 09:35:00,263.9,264.67,263.33,263.88,26077.0,256.3257,257.0736,255.7721,256.3063,26077.0
2021-08-04 09:40:00,263.81,263.81,262.59,263.01,7717.0,256.2383,256.2383,255.0533,255.4613,7717.0
2021-08-04 09:45:00,262.99,263.68,262.82,263.68,11805.0,255.4419,256.1121,255.2767,256.1121,11805.0
2021-08-04 09:50:00,263.36,263.5,262.32,262.66,15718.0,255.8012,255.9372,254.7911,255.1213,15718.0
2021-08-04 09:55:00,262.88,263.4,262.68,263.4,15159.0,255.335,255.8401,255.1408,255.8401,15159.0
2021-08-04 10:00:00,263.35,264.34,263.34,264.34,21301.0,255.7915,256.7531,255.7818,256.7531,21301.0
2021-08-04 10:05:00,264.51,264.63,263.78,264.0,12998.0,256.9182,257.0348,256.2092,256.4229,12998.0
2021-08-04 10:10:00,264.05,264.07,263.02,263.16,15435.0,256.4714,256.4909,255.471,255.607,15435.0
2021-08-04 10:15:00,263.27,263.45,262.68,262.79,45147.0,255.7138,255.8887,255.1408,255.2476,45147.0
2021-08-04 10:20:00,262.69,262.69,261.84,262.51,12621.0,255.1505,255.1505,254.3249,254.9756,12621.0
2021-08-04 10:25:00,262.41,262.95,262.14,262.84,32781.0,254.8785,255.403,254.6163,255.2962,32781.0
2021-08-04 10:30:00,263.01,263.12,262.42,262.44,18673.0,255.4613,255.5681,254.8882,254.9076,18673.0
2021-08-04 10:35:00,262.56,262.6,261.79,262.35,31902.0,255.0242,255.0631,254.2763,254.8202,31902.0
2021-08-04 10:40:00,262.25,262.55,262.02,262.02,12717.0,254.7231,255.0145,254.4997,254.4997,12717.0
2021-08-04 10:45:00,262.04,262.84,262.04,262.53,10532.0,254.5191,255.2962,254.5191,254.9951,10532.0
2021-08-04 10:50:00,262.52,262.62,261.86,262.05,31683.0,254.9853,255.0825,254.3443,254.5288,31683.0
2021-08-04 10:55:00,262.08,262.22,261.77,262.0,17689.0,254.558,254.694,254.2569,254.4803,17689.0
2021-08-04 11:00:00,262.04,262.25,261.94,262.07,11794.0,254.5191,254.7231,254.422,254.5483,11794.0
2021-08-04 11:05:00,262.01,262.51,261.83,262.25,26717.0,254.49,254.9756,254.3152,254.7231,26717.0
2021-08-04 11:10:00,262.25,262.37,262.06,262.25,15062.0,254.7231,254.8397,254.5386,254.7231,15062.0
2021-08-04 11:15:00,262.22,262.5,262.01,262.09,17262.0,254.694,254.9659,254.49,254.5677,17262.0
2021-08-04 11:20:00,262.09,262.09,261.14,261.7,39584.0,254.5677,254.5677,253.645,254.1889,39584.0
2021-08-04 11:25:00,261.6,261.6,260.98,261.03,13807.0,254.0918,254.0918,253.4895,253.5381,13807.0
2021-08-04 11:30:00,260.9,260.95,260.52,260.8,23824.0,253.4118,253.4604,253.0428,253.3147,23824.0
2021-08-04 11:35:00,260.8,261.01,260.61,260.98,34686.0,253.3147,253.5187,253.1302,253.4895,34686.0
2021-08-04 11:40:00,261.04,261.14,260.57,260.83,33577.0,253.5478,253.645,253.0913,253.3439,33577.0
2021-08-04 11:45:00,260.89,261.21,260.89,261.15,27011.0,253.4021,253.7129,253.4021,253.6547,27011.0
2021-08-04 11:50:00,261.04,261.23,260.66,260.93,19300.0,253.5478,253.7324,253.1787,253.441,19300.0
2021-08-04 11:55:00,260.96,261.18,260.96,261.11,13702.0,253.4701,253.6838,253.4701,253.6158,13702.0
2021-08-04 12:00:00,261.05,261.12,260.89,260.92,21188.0,253.5575,253.6255,253.4021,253.4313,21188.0
2021-08-04 12:05:00,260.96,261.07,260.9,260.93,24771.0,253.4701,253.577,253.4118,253.441,24771.0
2021-08-04 12:10:00,260.94,261.2,260.77,261.13,14597.0,253.4507,253.7032,253.2856,253.6352,14597.0
2021-08-04 12:15:00,261.12,261.17,260.94,261.0,19392.0,253.6255,253.6741,253.4507,253.509,19392.0
2021-08-04 12:20:00,261.03,261.19,260.86,261.05,18212.0,253.5381,253.6935,253.373,253.5575,18212.0
2021-08-04 12:25:00,261.0,261.1,260.71,260.83,10883.0,253.509,253.6061,253.2273,253.3439,10883.0
2021-08-04 12:30:00,260.83,261.01,260.6,260.71,10190.0,253.3439,253.5187,253.1205,253.2273,10190.0
2021-08-04 12:35:00,260.78,261.13,260.78,261.0,14860.0,253.2953,253.6352,253.2953,253.509,14860.0
2021-08-04 12:40:00,261.01,261.09,260.78,260.83,31106.0,253.5187,253.5964,253.2953,253.3439,31106.0
2021-08-04 12:45:00,260.82,260.99,260.76,260.95,12789.0,253.3341,253.4993,253.2759,253.4604,12789.0
2021-08-04 12:50:00,261.03,261.34,260.91,261.08,20605.0,253.5381,253.8392,253.4216,253.5867,20605.0
2021-08-04 12:55:00,261.06,261.1,260.62,260.63,29024.0,253.5673,253.6061,253.1399,253.1496,29024.0
2021-08-04 13:00:00,260.66,260.77,260.46,260.46,11742.0,253.1787,253.2856,252.9845,252.9845,11742.0
2021-08-04 13:05:00,260.46,260.72,260.33,260.62,13182.0,252.9845,253.237,252.8582,253.1399,13182.0
2021-08-04 13:10:00,260.65,260.85,260.57,260.62,15106.0,253.169,253.3633,253.0913,253.1399,15106.0
2021-08-04 13:15:00,260.61,260.83,260.27,260.82,23172.0,253.1302,253.3439,252.7999,253.3341,23172.0
2021-08-04 13:20:00,260.8,260.8,260.48,260.71,10790.0,253.3147,253.3147,253.0039,253.2273,10790.0
2021-08-04 13:25:00,260.76,260.76,260.44,260.59,14441.0,253.2759,253.2759,252.965,253.1107,14441.0
2021-08-04 13:30:00,260.65,260.76,260.52,260.63,18361.0,253.169,253.2759,253.0428,253.1496,18361.0
2021-08-04 13:35:00,260.57,260.6,260.33,260.43,12993.0,253.0913,253.1205,252.8582,252.9553,12993.0
2021-08-04 13:40:00,260.44,260.57,260.21,260.36,9915.0,252.965,253.0913,252.7416,252.8873,9915.0
2021-08-04 13:45:00,260.43,260.53,260.23,260.36,23298.0,252.9553,253.0525,252.7611,252.8873,23298.0
2021-08-04 13:50:00,260.29,261.1,260.29,261.01,16233.0,252.8194,253.6061,252.8194,253.5187,16233.0
2021-08-04 13:55:00,260.98,261.03,260.87,260.96,24815.0,253.4895,253.5381,253.3827,253.4701,24815.0
2021-08-04 14:00:00,260.91,261.01,260.86,260.88,15281.0,253.4216,253.5187,253.373,253.3924,15281.0
2021-08-04 14:05:00,260.94,260.99,260.8,260.81,13776.0,253.4507,253.4993,253.3147,253.3244,13776.0
2021-08-04 14:10:00,260.78,260.98,260.74,260.9,18326.0,253.2953,253.4895,253.2564,253.4118,18326.0
2021-08-04 14:15:00,260.93,261.2,260.82,260.82,44574.0,253.441,253.7032,253.3341,253.3341,44574.0
2021-08-04 14:20:00,260.81,260.95,260.46,260.61,16368.0,253.3244,253.4604,252.9845,253.1302,16368.0
2021-08-04 14:25:00,260.67,260.68,260.17,260.37,22368.0,253.1884,253.1982,252.7028,252.8971,22368.0
2021-08-04 14:30:00,260.32,260.44,260.19,260.44,19867.0,252.8485,252.965,252.7222,252.965,19867.0
2021-08-04 14:35:00,260.46,260.46,260.12,260.24,11648.0,252.9845,252.9845,252.6542,252.7708,11648.0
2021-08-04 14:40:00,260.21,260.27,260.11,260.27,15697.0,252.7416,252.7999,252.6445,252.7999,15697.0
2021-08-04 14:45:00,260.41,260.41,259.47,259.55,35810.0,252.9359,252.9359,252.0229,252.1006,35810.0
2021-08-04 14:50:00,259.52,259.94,259.46,259.92,65376.0,252.0715,252.4794,252.0132,252.46,65376.0
2021-08-04 14:55:00,259.92,259.97,259.77,259.83,36682.0,252.46,252.5085,252.3143,252.3726,36682.0
2021-08-04 15:00:00,259.83,260.63,259.6,260.38,30964.0,252.3726,253.1496,252.1492,252.9068,30964.0
2021-08-04 15:05:00,260.33,260.6,260.12,260.12,29440.0,252.8582,253.1205,252.6542,252.6542,29440.0
2021-08-04 15:10:00,260.18,260.2,259.83,260.15,25004.0,252.7125,252.7319,252.3726,252.6834,25004.0
2021-08-04 15:15:00,260.21,260.38,260.19,260.27,18683.0,252.7416,252.9068,252.7222,252.7999,18683.0
2021-08-04 15:20:00,260.29,260.58,260.17,260.57,23092.0,252.8194,253.101,252.7028,253.0913,23092.0
2021-08-04 15:25:00,260.55,260.85,260.48,260.48,17327.0,253.0719,253.3633,253.0039,253.0039,17327.0
2021-08-04 15:30:00,260.53,260.55,260.23,260.55,28597.0,253.0525,253.0719,252.7611,253.0719,28597.0
2021-08-04 15:35:00,260.64,260.85,260.35,260.42,31245.0,253.1593,253.3633,252.8776,252.9456,31245.0
2021-08-04 15:40:00,260.46,260.59,260.22,260.35,35970.0,252.9845,253.1107,252.7514,252.8776,35970.0
2021-08-04 15:45:00,260.35,260.53,259.67,259.79,80320.0,252.8776,253.0525,252.2171,252.3337,80320.0
2021-08-04 15:50:00,259.83,259.93,259.38,259.63,82870.0,252.3726,252.4697,251.9355,252.1783,82870.0
2021-08-04 15:55:00,259.59,259.86,259.25,259.42,137053.0,252.1394,252.4017,251.8092,251.9743,137053.0
2021-08-05 09:30:00,260.54,260.8,259.26,259.64,36511.0,253.0622,253.3147,251.8189,252.188,36511.0
2021-08-05 09:35:00,259.69,261.44,259.55,261.35,54138.0,252.2366,253.9363,252.1006,253.8489,54138.0
2021-08-05 09:40:00,261.59,261.75,260.16,261.29,106117.0,254.082,254.2374,252.6931,253.7907,106117.0
2021-08-05 09:45:00,261.3,261.55,260.11,260.12,28430.0,253.8004,254.0432,252.6445,252.6542,28430.0
2021-08-05 09:50:00,260.41,260.79,260.3,260.52,24565.0,252.9359,253.305,252.8291,253.0428,24565.0
2021-08-05 09:55:00,260.5,260.71,260.33,260.43,29079.0,253.0233,253.2273,252.8582,252.9553,29079.0
2021-08-05 10:00:00,260.58,260.69,260.17,260.21,27469.0,253.101,253.2079,252.7028,252.7416,27469.0
2021-08-05 10:05:00,260.25,260.56,260.13,260.37,25896.0,252.7805,253.0816,252.6639,252.8971,25896.0
2021-08-05 10:10:00,260.44,260.56,260.3,260.5,20054.0,252.965,253.0816,252.8291,253.0233,20054.0
2021-08-05 10:15:00,260.5,260.63,260.4,260.54,26847.0,253.0233,253.1496,252.9262,253.0622,26847.0
2021-08-05 10:20:00,260.51,260.71,260.43,260.5,36384.0,253.033,253.2273,252.9553,253.0233,36384.0
2021-08-05 10:25:00,260.5,260.68,260.4,260.67,12603.0,253.0233,253.1982,252.9262,253.1884,12603.0
2021-08-05 10:30:00,260.71,261.46,260.71,261.06,21733.0,253.2273,253.9558,253.2273,253.5673,21733.0
2021-08-05 10:35:00,261.06,261.38,260.54,260.72,52644.0,253.5673,253.8781,253.0622,253.237,52644.0
2021-08-05 10:40:00,260.73,260.86,260.54,260.82,89331.0,253.2467,253.373,253.0622,253.3341,89331.0
2021-08-05 10:45:00,260.86,260.86,260.61,260.68,36314.0,253.373,253.373,253.1302,253.1982,36314.0
2021-08-05 10:50:00,260.7,260.87,260.69,260.8,54078.0,253.2176,253.3827,253.2079,253.3147,54078.0
2021-08-05 10:55:00,260.8,261.01,260.7,260.7,37075.0,253.3147,253.5187,253.2176,253.2176,37075.0
2021-08-05 11:00:00,260.69,261.25,260.62,260.76,42942.0,253.2079,253.7518,253.1399,253.2759,42942.0
2021-08-05 11:05:00,260.72,260.79,260.42,260.56,17761.0,253.237,253.305,252.9456,253.0816,17761.0
2021-08-05 11:10:00,260.56,261.0,260.48,260.79,29261.0,253.0816,253.509,253.0039,253.305,29261.0
2021-08-05 11:15:00,260.79,260.86,260.48,260.52,16764.0,253.305,253.373,253.0039,253.0428,16764.0
2021-08-05 11:20:00,260.5,260.7,260.4,260.56,14160.0,253.0233,253.2176,252.9262,253.0816,14160.0
2021-08-05 11:25:00,260.59,260.66,260.46,260.5,11627.0,253.1107,253.1787,252.9845,253.0233,11627.0
2021-08-05 11:30:00,260.53,260.54,260.3,260.38,15812.0,253.0525,253.0622,252.8291,252.9068,15812.0
2021-08-05 11:35:00,260.43,261.39,260.38,261.01,21438.0,252.9553,253.8878,252.9068,253.5187,21438.0
2021-08-05 11:40:00,261.06,261.06,260.53,260.65,30027.0,253.5673,253.5673,253.0525,253.169,30027.0
2021-08-05 11:45:00,260.63,261.25,260.62,260.82,23233.0,253.1496,253.7518,253.1399,253.3341,23233.0
2021-08-05 11:50:00,260.86,261.0,260.59,260.88,13282.0,253.373,253.509,253.1107,253.3924,13282.0
2021-08-05 11:55:00,260.87,260.95,260.67,260.73,12442.0,253.3827,253.4604,253.1884,253.2467,12442.0
2021-08-05 12:00:00,260.77,260.83,260.43,260.6,15048.0,253.2856,253.3439,252.9553,253.1205,15048.0
2021-08-05 12:05:00,260.61,261.01,260.42,261.01,8654.0,253.1302,253.5187,252.9456,253.5187,8654.0
2021-08-05 12:10:00,261.0,261.1,260.7,261.0,16482.0,253.509,253.6061,253.2176,253.509,16482.0
2021-08-05 12:15:00,260.94,260.95,260.68,260.82,11999.0,253.4507,253.4604,253.1982,253.3341,11999.0
2021-08-05 12:20:00,260.76,261.07,260.67,261.05,9778.0,253.2759,253.577,253.1884,253.5575,9778.0
2021-08-05 12:25:00,261.0,261.24,260.83,260.9,11799.0,253.509,253.7421,253.3439,253.4118,11799.0
2021-08-05 12:30:00,260.9,261.01,260.6,260.82,15332.0,253.4118,253.5187,253.1205,253.3341,15332.0
2021-08-05 12:35:00,260.86,260.99,260.6,260.95,7894.0,253.373,253.4993,253.1205,253.4604,7894.0
2021-08-05 12:40:00,260.96,261.22,260.84,260.98,22630.0,253.4701,253.7227,253.3536,253.4895,22630.0
2021-08-05 12:45:00,260.94,261.07,260.9,260.95,15435.0,253.4507,253.577,253.4118,253.4604,15435.0
2021-08-05 12:50:00,260.95,261.02,260.78,260.95,7846.0,253.4604,253.5284,253.2953,253.4604,7846.0
2021-08-05 12:55:00,260.97,261.1,260.81,260.81,14352.0,253.4798,253.6061,253.3244,253.3244,14352.0
2021-08-05 13:00:00,260.86,261.04,260.84,260.94,16543.0,253.373,253.5478,253.3536,253.4507,16543.0
2021-08-05 13:05:00,260.94,261.01,260.77,260.87,8768.0,253.4507,253.5187,253.2856,253.3827,8768.0
2021-08-05 13:10:00,260.93,261.14,260.9,261.09,10259.0,253.441,253.645,253.4118,253.5964,10259.0
2021-08-05 13:15:00,261.02,261.11,260.89,260.9,17891.0,253.5284,253.6158,253.4021,253.4118,17891.0
2021-08-05 13:20:00,260.9,261.21,260.87,261.06,26070.0,253.4118,253.7129,253.3827,253.5673,26070.0
2021-08-05 13:25:00,260.99,261.06,260.77,260.85,11198.0,253.4993,253.5673,253.2856,253.3633,11198.0
2021-08-05 13:30:00,260.86,260.91,260.72,260.76,16305.0,253.373,253.4216,253.237,253.2759,16305.0
2021-08-05 13:35:00,260.8,260.91,260.34,260.45,15390.0,253.3147,253.4216,252.8679,252.9748,15390.0
2021-08-05 13:40:00,260.47,260.82,260.46,260.8,21724.0,252.9942,253.3341,252.9845,253.3147,21724.0
2021-08-05 13:45:00,260.75,260.83,260.61,260.8,12822.0,253.2661,253.3439,253.1302,253.3147,12822.0
2021-08-05 13:50:00,260.76,260.88,260.75,260.84,17776.0,253.2759,253.3924,253.2661,253.3536,17776.0
2021-08-05 13:55:00,260.82,260.83,260.52,260.72,16589.0,253.3341,253.3439,253.0428,253.237,16589.0
2021-08-05 14:00:00,260.73,260.82,260.45,260.74,19783.0,253.2467,253.3341,252.9748,253.2564,19783.0
2021-08-05 14:05:00,260.63,260.8,260.61,260.75,7423.0,253.1496,253.3147,253.1302,253.2661,7423.0
2021-08-05 14:10:00,260.76,261.52,260.75,261.46,14901.0,253.2759,254.014,253.2661,253.9558,14901.0
2021-08-05 14:15:00,261.43,261.44,261.14,261.44,15354.0,253.9266,253.9363,253.645,253.9363,15354.0
2021-08-05 14:20:00,261.38,261.82,261.37,261.51,18124.0,253.8781,254.3054,253.8684,254.0043,18124.0
2021-08-05 14:25:00,261.47,261.55,261.23,261.31,14649.0,253.9655,254.0432,253.7324,253.8101,14649.0
2021-08-05 14:30:00,261.31,261.31,260.96,261.24,17383.0,253.8101,253.8101,253.4701,253.7421,17383.0
2021-08-05 14:35:00,261.21,261.26,261.13,261.17,14754.0,253.7129,253.7615,253.6352,253.6741,14754.0
2021-08-05 14:40:00,261.18,261.22,260.99,261.18,14789.0,253.6838,253.7227,253.4993,253.6838,14789.0
2021-08-05 14:45:00,261.23,261.24,261.08,261.09,24367.0,253.7324,253.7421,253.5867,253.5964,24367.0
2021-08-05 14:50:00,261.03,261.14,260.85,260.85,12982.0,253.5381,253.645,253.3633,253.3633,12982.0
2021-08-05 14:55:00,260.9,261.22,260.84,261.08,27792.0,253.4118,253.7227,253.3536,253.5867,27792.0
2021-08-05 15:00:00,261.1,261.22,261.0,261.19,17677.0,253.6061,253.7227,253.509,253.6935,17677.0
2021-08-05 15:05:00,261.2,261.72,261.19,261.5,16940.0,253.7032,254.2083,253.6935,253.9946,16940.0
2021-08-05 15:10:00,261.53,261.55,261.36,261.44,16395.0,254.0238,254.0432,253.8586,253.9363,16395.0
2021-08-05 15:15:00,261.45,261.5,261.35,261.5,17404.0,253.9461,253.9946,253.8489,253.9946,17404.0
2021-08-05 15:20:00,261.5,261.58,261.4,261.47,21365.0,253.9946,254.0723,253.8975,253.9655,21365.0
2021-08-05 15:25:00,261.51,261.6,261.46,261.5,30061.0,254.0043,254.0918,253.9558,253.9946,30061.0
2021-08-05 15:30:00,261.5,261.65,261.4,261.47,85828.0,253.9946,254.1403,253.8975,253.9655,85828.0
2021-08-05 15:35:00,261.5,262.18,261.47,261.9,77566.0,253.9946,254.6551,253.9655,254.3831,77566.0
2021-08-05 15:40:00,261.9,262.13,261.81,261.94,37600.0,254.3831,254.6065,254.2957,254.422,37600.0
2021-08-05 15:45:00,261.93,262.33,261.92,261.98,59985.0,254.4123,254.8008,254.4026,254.4608,59985.0
2021-08-05 15:50:00,262.04,262.23,261.7,261.98,39969.0,254.5191,254.7037,254.1889,254.4608,39969.0
2021-08-05 15:55:00,261.95,262.39,261.8,262.39,135349.0,254.4317,254.8591,254.286,254.8591,135349.0
2021-08-06 09:30:00,263.55,263.7,263.04,263.21,17690.0,255.9858,256.1315,255.4904,255.6555,17690.0
2021-08-06 09:35:00,263.22,263.7,262.9,263.64,8088.0,255.6653,256.1315,255.3544,256.0732,8088.0
2021-08-06 09:40:00,263.6,263.65,262.96,263.09,32710.0,256.0344,256.0829,255.4127,255.539,32710.0
2021-08-06 09:45:00,263.01,263.25,262.71,262.9,22655.0,255.4613,255.6944,255.1699,255.3544,22655.0
2021-08-06 09:50:00,262.87,263.11,262.63,262.67,13500.0,255.3253,255.5584,255.0922,255.131,13500.0
2021-08-06 09:55:00,262.83,262.91,262.75,262.86,18915.0,255.2865,255.3642,255.2087,255.3156,18915.0
2021-08-06 10:00:00,263.03,263.03,262.71,262.85,18946.0,255.4807,255.4807,255.1699,255.3059,18946.0
2021-08-06 10:05:00,262.9,263.08,262.84,262.9,77944.0,255.3544,255.5293,255.2962,255.3544,77944.0
2021-08-06 10:10:00,262.9,263.31,262.89,262.9,29742.0,255.3544,255.7527,255.3447,255.3544,29742.0
2021-08-06 10:15:00,262.93,262.96,262.47,262.57,17717.0,255.3836,255.4127,254.9368,255.0339,17717.0
2021-08-06 10:20:00,262.6,263.1,262.59,263.01,24980.0,255.0631,255.5487,255.0533,255.4613,24980.0
2021-08-06 10:25:00,262.99,262.99,262.72,262.76,9851.0,255.4419,255.4419,255.1796,255.2185,9851.0
2021-08-06 10:30:00,262.76,262.86,262.46,262.46,16199.0,255.2185,255.3156,254.9271,254.9271,16199.0
2021-08-06 10:35:00,262.55,263.05,262.54,262.8,16566.0,255.0145,255.5001,255.0048,255.2573,16566.0
2021-08-06 10:40:00,262.8,262.93,262.67,262.9,8244.0,255.2573,255.3836,255.131,255.3544,8244.0
2021-08-06 10:45:00,262.92,262.95,262.69,262.69,16011.0,255.3739,255.403,255.1505,255.1505,16011.0
2021-08-06 10:50:00,262.68,262.68,262.07,262.1,13199.0,255.1408,255.1408,254.5483,254.5774,13199.0
2021-08-06 10:55:00,262.12,262.15,261.74,261.84,6284.0,254.5968,254.626,254.2277,254.3249,6284.0
2021-08-06 11:00:00,261.88,262.02,261.76,261.94,16581.0,254.3637,254.4997,254.2472,254.422,16581.0
2021-08-06 11:05:00,261.93,262.33,261.9,262.29,10374.0,254.4123,254.8008,254.3831,254.7619,10374.0
2021-08-06 11:10:00,262.34,262.59,262.15,262.15,12284.0,254.8105,255.0533,254.626,254.626,12284.0
2021-08-06 11:15:00,262.14,262.5,262.13,262.44,9658.0,254.6163,254.9659,254.6065,254.9076,9658.0
2021-08-06 11:20:00,262.5,262.62,262.46,262.49,15047.0,254.9659,255.0825,254.9271,254.9562,15047.0
2021-08-06 11:25:00,262.52,262.59,262.41,262.44,15459.0,254.9853,255.0533,254.8785,254.9076,15459.0
2021-08-06 11:30:00,262.41,262.5,262.26,262.32,10983.0,254.8785,254.9659,254.7328,254.7911,10983.0
2021-08-06 11:35:00,262.29,262.32,262.08,262.11,9588.0,254.7619,254.7911,254.558,254.5871,9588.0
2021-08-06 11:40:00,262.07,262.14,261.76,261.76,8020.0,254.5483,254.6163,254.2472,254.2472,8020.0
2021-08-06 11:45:00,261.88,261.96,261.43,261.95,33663.0,254.3637,254.4414,253.9266,254.4317,33663.0
2021-08-06 11:50:00,261.99,262.18,261.89,261.89,12600.0,254.4706,254.6551,254.3734,254.3734,12600.0
2021-08-06 11:55:00,261.94,262.11,261.92,261.92,7804.0,254.422,254.5871,254.4026,254.4026,7804.0
2021-08-06 12:00:00,261.94,262.06,261.69,262.06,6097.0,254.422,254.5386,254.1792,254.5386,6097.0
2021-08-06 12:05:00,262.01,262.12,261.93,262.0,9734.0,254.49,254.5968,254.4123,254.4803,9734.0
2021-08-06 12:10:00,261.98,262.19,261.94,262.05,12551.0,254.4608,254.6648,254.422,254.5288,12551.0
2021-08-06 12:15:00,262.05,262.27,261.87,262.27,11278.0,254.5288,254.7425,254.354,254.7425,11278.0
2021-08-06 12:20:00,262.32,262.41,261.9,262.06,14323.0,254.7911,254.8785,254.3831,254.5386,14323.0
2021-08-06 12:25:00,262.07,262.11,262.0,262.01,9036.0,254.5483,254.5871,254.4803,254.49,9036.0
2021-08-06 12:30:00,262.01,262.29,261.88,262.29,6556.0,254.49,254.7619,254.3637,254.7619,6556.0
2021-08-06 12:35:00,262.29,262.52,262.13,262.19,7932.0,254.7619,254.9853,254.6065,254.6648,7932.0
2021-08-06 12:40:00,262.15,262.23,261.9,262.0,12720.0,254.626,254.7037,254.3831,254.4803,12720.0
2021-08-06 12:45:00,262.1,262.18,262.08,262.13,6035.0,254.5774,254.6551,254.558,254.6065,6035.0
2021-08-06 12:50:00,262.13,262.48,262.13,262.26,12367.0,254.6065,254.9465,254.6065,254.7328,12367.0
2021-08-06 12:55:00,262.26,262.42,262.0,262.42,13554.0,254.7328,254.8882,254.4803,254.8882,13554.0
2021-08-06 13:00:00,262.42,262.42,262.0,262.03,22720.0,254.8882,254.8882,254.4803,254.5094,22720.0
2021-08-06 13:05:00,262.0,262.03,261.82,261.82,8139.0,254.4803,254.5094,254.3054,254.3054,8139.0
2021-08-06 13:10:00,261.81,261.86,261.62,261.64,7904.0,254.2957,254.3443,254.1112,254.1306,7904.0
2021-08-06 13:15:00,261.64,261.88,261.6,261.6,8683.0,254.1306,254.3637,254.0918,254.0918,8683.0
2021-08-06 13:20:00,261.63,261.63,261.4,261.45,9772.0,254.1209,254.1209,253.8975,253.9461,9772.0
2021-08-06 13:25:00,261.46,261.52,261.15,261.41,14331.0,253.9558,254.014,253.6547,253.9072,14331.0
2021-08-06 13:30:00,261.41,261.65,261.2,261.59,11207.0,253.9072,254.1403,253.7032,254.082,11207.0
2021-08-06 13:35:00,261.68,261.82,261.68,261.76,6897.0,254.1695,254.3054,254.1695,254.2472,6897.0
2021-08-06 13:40:00,261.79,261.83,261.6,261.73,15246.0,254.2763,254.3152,254.0918,254.218,15246.0
2021-08-06 13:45:00,261.73,262.07,261.71,262.05,8146.0,254.218,254.5483,254.1986,254.5288,8146.0
2021-08-06 13:50:00,262.01,262.26,262.0,262.05,16346.0,254.49,254.7328,254.4803,254.5288,16346.0
2021-08-06 13:55:00,262.06,262.15,261.92,262.03,11991.0,254.5386,254.626,254.4026,254.5094,11991.0
2021-08-06 14:00:00,261.99,262.13,261.81,261.86,12335.0,254.4706,254.6065,254.2957,254.3443,12335.0
2021-08-06 14:05:00,261.85,262.52,261.85,262.2,15907.0,254.3346,254.9853,254.3346,254.6745,15907.0
2021-08-06 14:10:00,262.25,262.36,262.07,262.18,30030.0,254.7231,254.8299,254.5483,254.6551,30030.0
2021-08-06 14:15:00,262.2,262.24,261.91,262.01,14978.0,254.6745,254.7134,254.3929,254.49,14978.0
2021-08-06 14:20:00,262.03,262.12,261.77,261.81,12636.0,254.5094,254.5968,254.2569,254.2957,12636.0
2021-08-06 14:25:00,261.79,261.85,261.5,261.54,10481.0,254.2763,254.3346,253.9946,254.0335,10481.0
2021-08-06 14:30:00,261.51,261.55,261.4,261.47,4224.0,254.0043,254.0432,253.8975,253.9655,4224.0
2021-08-06 14:35:00,261.48,261.73,261.29,261.57,13150.0,253.9752,254.218,253.7907,254.0626,13150.0
2021-08-06 14:40:00,261.58,261.84,261.58,261.76,8748.0,254.0723,254.3249,254.0723,254.2472,8748.0
2021-08-06 14:45:00,261.75,261.75,261.61,261.68,5906.0,254.2374,254.2374,254.1015,254.1695,5906.0
2021-08-06 14:50:00,261.67,261.68,261.42,261.58,15570.0,254.1597,254.1695,253.9169,254.0723,15570.0
2021-08-06 14:55:00,261.6,261.6,260.96,261.06,13324.0,254.0918,254.0918,253.4701,253.5673,13324.0
2021-08-06 15:00:00,261.07,261.16,260.98,261.11,12848.0,253.577,253.6644,253.4895,253.6158,12848.0
2021-08-06 15:05:00,261.14,261.43,261.1,261.43,30157.0,253.645,253.9266,253.6061,253.9266,30157.0
2021-08-06 15:10:00,261.47,261.49,261.3,261.32,13218.0,253.9655,253.9849,253.8004,253.8198,13218.0
2021-08-06 15:15:00,261.38,261.38,260.9,261.21,12264.0,253.8781,253.8781,253.4118,253.7129,12264.0
2021-08-06 15:20:00,261.22,261.36,261.19,261.26,14845.0,253.7227,253.8586,253.6935,253.7615,14845.0
2021-08-06 15:25:00,261.26,261.31,260.93,261.04,18846.0,253.7615,253.8101,253.441,253.5478,18846.0
2021-08-06 15:30:00,261.02,261.22,260.92,261.1,28543.0,253.5284,253.7227,253.4313,253.6061,28543.0
2021-08-06 15:35:00,261.12,261.23,260.94,261.0,26968.0,253.6255,253.7324,253.4507,253.509,26968.0
2021-08-06 15:40:00,261.0,261.03,260.91,260.93,21319.0,253.509,253.5381,253.4216,253.441,21319.0
2021-08-06 15:45:00,260.96,261.2,260.61,261.2,19028.0,253.4701,253.7032,253.1302,253.7032,19028.0
2021-08-06 15:50:00,261.18,261.44,260.74,260.97,52978.0,253.6838,253.9363,253.2564,253.4798,52978.0
2021-08-06 15:55:00,261.02,261.53,260.99,261.53,93997.0,253.5284,254.0238,253.4993,254.0238,93997.0
2021-08-09 09:30:00,261.21,261.3,260.7,260.7,11452.0,253.7129,253.8004,253.2176,253.2176,11452.0
2021-08-09 09:35:00,260.59,261.57,260.51,261.48,3580.0,253.1107,254.0626,253.033,253.9752,3580.0
2021-08-09 09:40:00,261.49,261.89,261.13,261.86,14991.0,253.9849,254.3734,253.6352,254.3443,14991.0
2021-08-09 09:45:00,261.97,262.24,261.45,261.47,23289.0,254.4511,254.7134,253.9461,253.9655,23289.0
2021-08-09 09:50:00,261.56,261.71,261.04,261.28,13231.0,254.0529,254.1986,253.5478,253.7809,13231.0
2021-08-09 09:55:00,261.28,261.92,261.27,261.77,8978.0,253.7809,254.4026,253.7712,254.2569,8978.0
2021-08-09 10:00:00,261.84,262.06,261.79,261.96,7844.0,254.3249,254.5386,254.2763,254.4414,7844.0
2021-08-09 10:05:00,262.01,262.06,261.62,261.72,5223.0,254.49,254.5386,254.1112,254.2083,5223.0
2021-08-09 10:10:00,261.81,261.81,260.6,260.86,9709.0,254.2957,254.2957,253.1205,253.373,9709.0
2021-08-09 10:15:00,260.87,261.11,260.86,260.88,6769.0,253.3827,253.6158,253.373,253.3924,6769.0
2021-08-09 10:20:00,260.87,261.08,260.77,261.07,5475.0,253.3827,253.5867,253.2856,253.577,5475.0
2021-08-09 10:25:00,261.06,261.12,260.65,261.0,20447.0,253.5673,253.6255,253.169,253.509,20447.0
2021-08-09 10:30:00,261.0,261.2,260.64,260.64,6088.0,253.509,253.7032,253.1593,253.1593,6088.0
2021-08-09 10:35:00,260.69,261.06,260.63,260.96,9973.0,253.2079,253.5673,253.1496,253.4701,9973.0
2021-08-09 10:40:00,261.0,261.27,260.97,261.06,23698.0,253.509,253.7712,253.4798,253.5673,23698.0
2021-08-09 10:45:00,261.06,261.21,260.86,260.96,14732.0,253.5673,253.7129,253.373,253.4701,14732.0
2021-08-09 10:50:00,260.97,261.32,260.93,261.17,13892.0,253.4798,253.8198,253.441,253.6741,13892.0
2021-08-09 10:55:00,261.19,261.19,260.91,260.98,14336.0,253.6935,253.6935,253.4216,253.4895,14336.0
2021-08-09 11:00:00,261.02,261.4,260.91,261.34,10680.0,253.5284,253.8975,253.4216,253.8392,10680.0
2021-08-09 11:05:00,261.38,261.53,261.2,261.2,9679.0,253.8781,254.0238,253.7032,253.7032,9679.0
2021-08-09 11:10:00,261.2,261.49,261.2,261.35,16317.0,253.7032,253.9849,253.7032,253.8489,16317.0
2021-08-09 11:15:00,261.35,261.51,261.31,261.43,14026.0,253.8489,254.0043,253.8101,253.9266,14026.0
2021-08-09 11:20:00,261.36,261.42,261.27,261.38,7918.0,253.8586,253.9169,253.7712,253.8781,7918.0
2021-08-09 11:25:00,261.35,261.41,261.28,261.34,11984.0,253.8489,253.9072,253.7809,253.8392,11984.0
2021-08-09 11:30:00,261.35,261.98,261.31,261.97,8479.0,253.8489,254.4608,253.8101,254.4511,8479.0
2021-08-09 11:35:00,261.97,262.54,261.96,262.42,10898.0,254.4511,255.0048,254.4414,254.8882,10898.0
2021-08-09 11:40:00,262.41,262.56,262.25,262.5,17485.0,254.8785,255.0242,254.7231,254.9659,17485.0
2021-08-09 11:45:00,262.49,263.14,262.47,262.98,30607.0,254.9562,255.5876,254.9368,255.4321,30607.0
2021-08-09 11:50:00,262.96,262.96,262.28,262.48,7331.0,255.4127,255.4127,254.7522,254.9465,7331.0
2021-08-09 11:55:00,262.56,263.14,262.56,263.11,6363.0,255.0242,255.5876,255.0242,255.5584,6363.0
2021-08-09 12:00:00,263.06,263.26,263.04,263.13,5543.0,255.5098,255.7041,255.4904,255.5778,5543.0
2021-08-09 12:05:00,263.21,263.31,263.03,263.07,7120.0,255.6555,255.7527,255.4807,255.5196,7120.0
2021-08-09 12:10:00,263.14,263.3,263.02,263.13,6929.0,255.5876,255.743,255.471,255.5778,6929.0
2021-08-09 12:15:00,263.12,263.25,263.05,263.25,8737.0,255.5681,255.6944,255.5001,255.6944,8737.0
2021-08-09 12:20:00,263.23,263.31,262.9,262.91,14353.0,255.675,255.7527,255.3544,255.3642,14353.0
2021-08-09 12:25:00,262.9,262.91,262.67,262.91,5732.0,255.3544,255.3642,255.131,255.3642,5732.0
2021-08-09 12:30:00,262.91,263.23,262.87,263.17,11344.0,255.3642,255.675,255.3253,255.6167,11344.0
2021-08-09 12:35:00,263.17,263.34,263.16,263.2,7923.0,255.6167,255.7818,255.607,255.6458,7923.0
2021-08-09 12:40:00,263.26,263.26,263.15,263.24,8961.0,255.7041,255.7041,255.5973,255.6847,8961.0
2021-08-09 12:45:00,263.24,263.37,263.19,263.19,11868.0,255.6847,255.811,255.6361,255.6361,11868.0
2021-08-09 12:50:00,263.19,263.53,262.94,263.5,9451.0,255.6361,255.9664,255.3933,255.9372,9451.0
2021-08-09 12:55:00,263.52,263.7,263.47,263.7,10025.0,255.9566,256.1315,255.9081,256.1315,10025.0
2021-08-09 13:00:00,263.67,263.84,263.64,263.8,10601.0,256.1023,256.2675,256.0732,256.2286,10601.0
2021-08-09 13:05:00,263.82,264.02,263.63,263.63,8121.0,256.248,256.4423,256.0635,256.0635,8121.0
2021-08-09 13:10:00,263.69,264.03,263.69,263.85,13538.0,256.1218,256.452,256.1218,256.2772,13538.0
2021-08-09 13:15:00,263.86,264.14,263.79,263.87,12758.0,256.2869,256.5589,256.2189,256.2966,12758.0
2021-08-09 13:20:00,263.89,263.97,263.77,263.85,7481.0,256.316,256.3937,256.1995,256.2772,7481.0
2021-08-09 13:25:00,263.83,263.88,263.61,263.61,13656.0,256.2577,256.3063,256.0441,256.0441,13656.0
2021-08-09 13:30:00,263.57,263.89,263.57,263.88,6704.0,256.0052,256.316,256.0052,256.3063,6704.0
2021-08-09 13:35:00,263.84,263.92,263.67,263.74,8635.0,256.2675,256.3452,256.1023,256.1703,8635.0
2021-08-09 13:40:00,263.74,263.81,263.42,263.56,9155.0,256.1703,256.2383,255.8595,255.9955,9155.0
2021-08-09 13:45:00,263.57,263.63,263.43,263.63,5302.0,256.0052,256.0635,255.8692,256.0635,5302.0
2021-08-09 13:50:00,263.61,263.92,263.59,263.87,6924.0,256.0441,256.3452,256.0246,256.2966,6924.0
2021-08-09 13:55:00,263.87,263.96,263.79,263.84,16098.0,256.2966,256.384,256.2189,256.2675,16098.0
2021-08-09 14:00:00,263.87,263.91,263.72,263.81,7284.0,256.2966,256.3355,256.1509,256.2383,7284.0
2021-08-09 14:05:00,263.8,263.98,263.75,263.88,9992.0,256.2286,256.4034,256.18,256.3063,9992.0
2021-08-09 14:10:00,263.91,263.96,263.8,263.88,9901.0,256.3355,256.384,256.2286,256.3063,9901.0
2021-08-09 14:15:00,263.88,263.88,263.7,263.8,8488.0,256.3063,256.3063,256.1315,256.2286,8488.0
2021-08-09 14:20:00,263.85,264.27,263.79,264.25,7078.0,256.2772,256.6851,256.2189,256.6657,7078.0
2021-08-09 14:25:00,264.22,264.27,264.06,264.24,6746.0,256.6366,256.6851,256.4811,256.656,6746.0
2021-08-09 14:30:00,264.24,264.26,264.03,264.07,7975.0,256.656,256.6754,256.452,256.4909,7975.0
2021-08-09 14:35:00,264.04,264.2,263.96,264.11,10419.0,256.4617,256.6171,256.384,256.5297,10419.0
2021-08-09 14:40:00,264.06,264.11,263.81,263.81,14037.0,256.4811,256.5297,256.2383,256.2383,14037.0
2021-08-09 14:45:00,263.79,263.82,263.34,263.34,10168.0,256.2189,256.248,255.7818,255.7818,10168.0
2021-08-09 14:50:00,263.41,263.75,263.41,263.7,10542.0,255.8498,256.18,255.8498,256.1315,10542.0
2021-08-09 14:55:00,263.65,263.76,263.48,263.7,7023.0,256.0829,256.1898,255.9178,256.1315,7023.0
2021-08-09 15:00:00,263.7,263.97,263.6,263.92,11522.0,256.1315,256.3937,256.0344,256.3452,11522.0
2021-08-09 15:05:00,263.87,263.9,263.65,263.71,9525.0,256.2966,256.3257,256.0829,256.1412,9525.0
2021-08-09 15:10:00,263.68,263.92,263.66,263.92,13231.0,256.1121,256.3452,256.0926,256.3452,13231.0
2021-08-09 15:15:00,263.92,263.92,263.54,263.77,12056.0,256.3452,256.3452,255.9761,256.1995,12056.0
2021-08-09 15:20:00,263.75,263.96,263.72,263.9,12174.0,256.18,256.384,256.1509,256.3257,12174.0
2021-08-09 15:25:00,263.92,264.19,263.83,264.13,20567.0,256.3452,256.6074,256.2577,256.5491,20567.0
2021-08-09 15:30:00,264.13,264.14,263.88,264.12,12565.0,256.5491,256.5589,256.3063,256.5394,12565.0
2021-08-09 15:35:00,264.09,264.16,263.96,264.12,16612.0,256.5103,256.5783,256.384,256.5394,16612.0
2021-08-09 15:40:00,264.12,264.12,263.81,263.92,13964.0,256.5394,256.5394,256.2383,256.3452,13964.0
2021-08-09 15:45:00,263.9,263.96,263.77,263.82,20048.0,256.3257,256.384,256.1995,256.248,20048.0
2021-08-09 15:50:00,263.79,263.88,263.61,263.63,24656.0,256.2189,256.3063,256.0441,256.0635,24656.0
2021-08-09 15:55:00,263.63,263.91,263.37,263.82,83790.0,256.0635,256.3355,255.811,256.248,83790.0
2021-08-10 09:30:00,265.0,265.93,264.8,265.35,20490.0,257.3942,258.2975,257.1999,257.7341,20490.0
2021-08-10 09:35:00,265.35,265.69,265.01,265.69,3225.0,257.7341,258.0644,257.4039,258.0644,3225.0
2021-08-10 09:40:00,265.61,266.09,265.19,265.86,6563.0,257.9867,258.4529,257.5787,258.2295,6563.0
2021-08-10 09:45:00,265.8,266.04,265.52,265.67,12414.0,258.1712,258.4043,257.8992,258.0449,12414.0
2021-08-10 09:50:00,265.62,265.88,265.56,265.84,10652.0,257.9964,258.2489,257.9381,258.2101,10652.0
2021-08-10 09:55:00,265.83,265.84,265.14,265.14,4425.0,258.2003,258.2101,257.5302,257.5302,4425.0
2021-08-10 10:00:00,265.32,265.35,265.01,265.11,3847.0,257.705,257.7341,257.4039,257.501,3847.0
2021-08-10 10:05:00,265.22,265.36,265.08,265.15,6951.0,257.6079,257.7438,257.4719,257.5399,6951.0
2021-08-10 10:10:00,265.19,265.44,265.0,265.28,9828.0,257.5787,257.8215,257.3942,257.6661,9828.0
2021-08-10 10:15:00,265.57,265.7,265.32,265.61,7665.0,257.9478,258.0741,257.705,257.9867,7665.0
2021-08-10 10:20:00,265.67,266.16,265.48,266.09,10685.0,258.0449,258.5209,257.8604,258.4529,10685.0
2021-08-10 10:25:00,265.96,266.19,265.88,266.13,4858.0,258.3266,258.55,258.2489,258.4917,4858.0
2021-08-10 10:30:00,266.14,266.14,265.27,265.35,16953.0,258.5014,258.5014,257.6564,257.7341,16953.0
2021-08-10 10:35:00,265.38,265.71,265.38,265.48,13190.0,257.7633,258.0838,257.7633,257.8604,13190.0
2021-08-10 10:40:00,265.44,265.89,265.36,265.71,10997.0,257.8215,258.2586,257.7438,258.0838,10997.0
2021-08-10 10:45:00,265.76,265.85,265.33,265.37,7725.0,258.1324,258.2198,257.7147,257.7535,7725.0
2021-08-10 10:50:00,265.31,265.41,264.77,265.04,21100.0,257.6953,257.7924,257.1708,257.433,21100.0
2021-08-10 10:55:00,265.03,265.04,264.79,264.9,16017.0,257.4233,257.433,257.1902,257.297,16017.0
2021-08-10 11:00:00,264.95,265.1,264.85,264.91,7105.0,257.3456,257.4913,257.2485,257.3068,7105.0
2021-08-10 11:05:00,265.02,265.02,264.51,264.86,12726.0,257.4136,257.4136,256.9182,257.2582,12726.0
2021-08-10 11:10:00,264.92,265.78,264.91,265.67,13451.0,257.3165,258.1518,257.3068,258.0449,13451.0
2021-08-10 11:15:00,265.69,265.97,265.44,265.88,15393.0,258.0644,258.3363,257.8215,258.2489,15393.0
2021-08-10 11:20:00,265.86,266.77,265.85,266.48,14041.0,258.2295,259.1134,258.2198,258.8317,14041.0
2021-08-10 11:25:00,266.45,266.61,266.21,266.35,5463.0,258.8026,258.958,258.5694,258.7054,5463.0
2021-08-10 11:30:00,266.34,266.51,266.11,266.11,11925.0,258.6957,258.8608,258.4723,258.4723,11925.0
2021-08-10 11:35:00,266.26,266.52,266.24,266.5,4736.0,258.618,258.8705,258.5986,258.8511,4736.0
2021-08-10 11:40:00,266.56,266.85,266.56,266.78,13756.0,258.9094,259.1911,258.9094,259.1231,13756.0
2021-08-10 11:45:00,266.75,267.21,266.72,267.06,18716.0,259.0939,259.5407,259.0648,259.395,18716.0
2021-08-10 11:50:00,267.11,267.41,267.01,267.36,23059.0,259.4436,259.735,259.3465,259.6864,23059.0
2021-08-10 11:55:00,267.37,267.58,267.07,267.51,12875.0,259.6961,259.9001,259.4048,259.8321,12875.0
2021-08-10 12:00:00,267.62,267.81,267.41,267.42,11121.0,259.939,260.1235,259.735,259.7447,11121.0
2021-08-10 12:05:00,267.46,267.74,267.46,267.46,4519.0,259.7836,260.0555,259.7836,259.7836,4519.0
2021-08-10 12:10:00,267.48,267.79,267.46,267.65,11001.0,259.803,260.1041,259.7836,259.9681,11001.0
2021-08-10 12:15:00,267.6,267.97,267.6,267.87,7890.0,259.9195,260.2789,259.9195,260.1818,7890.0
2021-08-10 12:20:00,267.82,268.1,267.82,268.04,18646.0,260.1332,260.4052,260.1332,260.3469,18646.0
2021-08-10 12:25:00,268.06,268.4,268.0,268.22,13248.0,260.3663,260.6966,260.3081,260.5218,13248.0
2021-08-10 12:30:00,268.15,268.15,267.97,268.07,13268.0,260.4538,260.4538,260.2789,260.3761,13268.0
2021-08-10 12:35:00,268.06,268.33,267.98,268.04,11485.0,260.3663,260.6286,260.2886,260.3469,11485.0
2021-08-10 12:40:00,268.01,268.15,267.96,268.1,6707.0,260.3178,260.4538,260.2692,260.4052,6707.0
2021-08-10 12:45:00,268.1,268.18,267.8,268.14,15040.0,260.4052,260.4829,260.1138,260.444,15040.0
2021-08-10 12:50:00,268.13,268.14,267.79,267.8,19731.0,260.4343,260.444,260.1041,260.1138,19731.0
2021-08-10 12:55:00,267.78,268.11,267.73,268.08,15660.0,260.0944,260.4149,260.0458,260.3858,15660.0
2021-08-10 13:00:00,268.07,268.13,267.85,268.04,11776.0,260.3761,260.4343,260.1624,260.3469,11776.0
2021-08-10 13:05:00,268.03,268.36,268.02,268.09,11003.0,260.3372,260.6577,260.3275,260.3955,11003.0
2021-08-10 13:10:00,268.08,268.13,267.17,267.26,13827.0,260.3858,260.4343,259.5019,259.5893,13827.0
2021-08-10 13:15:00,267.34,267.43,267.12,267.21,6862.0,259.667,259.7544,259.4533,259.5407,6862.0
2021-08-10 13:20:00,267.25,267.52,267.0,267.0,8348.0,259.5796,259.8418,259.3368,259.3368,8348.0
2021-08-10 13:25:00,266.94,267.27,266.94,267.26,5159.0,259.2785,259.599,259.2785,259.5893,5159.0
2021-08-10 13:30:00,267.26,267.74,267.26,267.6,7854.0,259.5893,260.0555,259.5893,259.9195,7854.0
2021-08-10 13:35:00,267.69,267.87,267.62,267.62,7567.0,260.007,260.1818,259.939,259.939,7567.0
2021-08-10 13:40:00,267.6,267.72,267.51,267.54,6957.0,259.9195,260.0361,259.8321,259.8613,6957.0
2021-08-10 13:45:00,267.44,267.52,267.3,267.52,5639.0,259.7641,259.8418,259.6282,259.8418,5639.0
2021-08-10 13:50:00,267.52,268.01,267.51,267.88,10536.0,259.8418,260.3178,259.8321,260.1915,10536.0
2021-08-10 13:55:00,267.86,267.87,267.59,267.82,9226.0,260.1721,260.1818,259.9098,260.1332,9226.0
2021-08-10 14:00:00,267.87,268.14,267.81,267.98,9980.0,260.1818,260.444,260.1235,260.2886,9980.0
2021-08-10 14:05:00,267.97,268.26,267.97,268.12,7468.0,260.2789,260.5606,260.2789,260.4246,7468.0
2021-08-10 14:10:00,268.16,268.49,268.0,268.06,10811.0,260.4635,260.784,260.3081,260.3663,10811.0
2021-08-10 14:15:00,268.11,268.13,267.83,267.93,8154.0,260.4149,260.4343,260.1429,260.2401,8154.0
2021-08-10 14:20:00,267.93,268.1,267.75,267.75,6864.0,260.2401,260.4052,260.0652,260.0652,6864.0
2021-08-10 14:25:00,267.75,267.9,267.67,267.9,3037.0,260.0652,260.2109,259.9875,260.2109,3037.0
2021-08-10 14:30:00,267.96,268.08,267.84,267.85,11038.0,260.2692,260.3858,260.1527,260.1624,11038.0
2021-08-10 14:35:00,267.9,268.16,267.78,268.16,3143.0,260.2109,260.4635,260.0944,260.4635,3143.0
2021-08-10 14:40:00,268.23,268.25,267.98,268.07,10908.0,260.5315,260.5509,260.2886,260.3761,10908.0
2021-08-10 14:45:00,268.16,268.29,268.05,268.18,7236.0,260.4635,260.5897,260.3566,260.4829,7236.0
2021-08-10 14:50:00,268.18,268.31,267.89,268.0,10082.0,260.4829,260.6092,260.2012,260.3081,10082.0
2021-08-10 14:55:00,268.05,268.18,267.88,267.93,8249.0,260.3566,260.4829,260.1915,260.2401,8249.0
2021-08-10 15:00:00,267.88,267.88,267.52,267.53,8639.0,260.1915,260.1915,259.8418,259.8516,8639.0
2021-08-10 15:05:00,267.52,267.65,267.37,267.64,6779.0,259.8418,259.9681,259.6961,259.9584,6779.0
2021-08-10 15:10:00,267.59,267.62,267.44,267.55,4533.0,259.9098,259.939,259.7641,259.871,4533.0
2021-08-10 15:15:00,267.62,267.7,267.26,267.41,8385.0,259.939,260.0167,259.5893,259.735,8385.0
2021-08-10 15:20:00,267.44,267.68,267.4,267.56,5504.0,259.7641,259.9972,259.7253,259.8807,5504.0
2021-08-10 15:25:00,267.63,267.71,267.41,267.42,9990.0,259.9487,260.0264,259.735,259.7447,9990.0
2021-08-10 15:30:00,267.42,267.67,267.38,267.55,11221.0,259.7447,259.9875,259.7059,259.871,11221.0
2021-08-10 15:35:00,267.6,267.6,267.23,267.23,7583.0,259.9195,259.9195,259.5602,259.5602,7583.0
2021-08-10 15:40:00,267.23,267.53,267.23,267.36,11099.0,259.5602,259.8516,259.5602,259.6864,11099.0
2021-08-10 15:45:00,267.38,267.44,267.19,267.32,17594.0,259.7059,259.7641,259.5213,259.6476,17594.0
2021-08-10 15:50:00,267.28,267.41,267.18,267.38,23882.0,259.6087,259.735,259.5116,259.7059,23882.0
2021-08-10 15:55:00,267.3,267.54,267.15,267.37,60017.0,259.6282,259.8613,259.4825,259.6961,60017.0
2021-08-11 09:30:00,268.11,269.99,268.11,269.57,20262.0,260.4149,262.2409,260.4149,261.833,20262.0
2021-08-11 09:35:00,269.65,270.36,269.53,269.86,11236.0,261.9107,262.6003,261.7942,262.1147,11236.0
2021-08-11 09:40:00,269.63,270.69,269.34,270.69,22189.0,261.8913,262.9209,261.6096,262.9209,22189.0
2021-08-11 09:45:00,270.69,271.76,270.69,271.42,23021.0,262.9209,263.9601,262.9209,263.6299,23021.0
2021-08-11 09:50:00,271.25,271.76,271.16,271.43,14800.0,263.4648,263.9601,263.3774,263.6396,14800.0
2021-08-11 09:55:00,271.68,272.13,271.52,271.52,45858.0,263.8824,264.3195,263.727,263.727,45858.0
2021-08-11 10:00:00,271.63,271.8,269.87,269.88,9499.0,263.8339,263.999,262.1244,262.1341,9499.0
2021-08-11 10:05:00,269.91,270.18,269.64,269.8,14238.0,262.1632,262.4255,261.901,262.0564,14238.0
2021-08-11 10:10:00,269.99,270.32,269.93,270.11,8001.0,262.2409,262.5615,262.1827,262.3575,8001.0
2021-08-11 10:15:00,270.32,270.53,270.2,270.38,8667.0,262.5615,262.7655,262.4449,262.6198,8667.0
2021-08-11 10:20:00,270.3,270.64,270.18,270.6,12946.0,262.5421,262.8723,262.4255,262.8334,12946.0
2021-08-11 10:25:00,270.62,270.98,270.45,270.79,15712.0,262.8529,263.2025,262.6877,263.018,15712.0
2021-08-11 10:30:00,270.93,271.15,270.69,271.03,9389.0,263.154,263.3677,262.9209,263.2511,9389.0
2021-08-11 10:35:00,271.0,271.53,270.95,271.3,7675.0,263.222,263.7368,263.1734,263.5134,7675.0
2021-08-11 10:40:00,271.46,271.46,271.06,271.06,6530.0,263.6688,263.6688,263.2802,263.2802,6530.0
2021-08-11 10:45:00,271.0,271.06,270.62,270.86,7742.0,263.222,263.2802,262.8529,263.086,7742.0
2021-08-11 10:50:00,270.95,271.0,270.75,270.87,9050.0,263.1734,263.222,262.9791,263.0957,9050.0
2021-08-11 10:55:00,270.84,270.94,270.66,270.88,7828.0,263.0666,263.1637,262.8917,263.1054,7828.0
2021-08-11 11:00:00,270.84,270.84,270.5,270.67,20661.0,263.0666,263.0666,262.7363,262.9014,20661.0
2021-08-11 11:05:00,270.7,271.02,270.7,270.93,9140.0,262.9306,263.2414,262.9306,263.154,9140.0
2021-08-11 11:10:00,270.95,271.35,270.82,271.35,8624.0,263.1734,263.5619,263.0471,263.5619,8624.0
2021-08-11 11:15:00,271.28,271.65,271.23,271.65,15561.0,263.4939,263.8533,263.4454,263.8533,15561.0
2021-08-11 11:20:00,271.65,271.66,271.46,271.53,13925.0,263.8533,263.863,263.6688,263.7368,13925.0
2021-08-11 11:25:00,271.54,271.68,271.44,271.5,9974.0,263.7465,263.8824,263.6493,263.7076,9974.0
2021-08-11 11:30:00,271.49,271.83,271.44,271.74,14694.0,263.6979,264.0281,263.6493,263.9407,14694.0
2021-08-11 11:35:00,271.68,272.12,271.62,271.88,13091.0,263.8824,264.3098,263.8242,264.0767,13091.0
2021-08-11 11:40:00,271.93,272.03,271.53,272.0,12585.0,264.1253,264.2224,263.7368,264.1933,12585.0
2021-08-11 11:45:00,272.0,272.46,271.78,272.36,8603.0,264.1933,264.6401,263.9796,264.5429,8603.0
2021-08-11 11:50:00,272.37,272.37,271.57,271.57,11317.0,264.5526,264.5526,263.7756,263.7756,11317.0
2021-08-11 11:55:00,271.61,272.33,271.61,272.09,13202.0,263.8145,264.5138,263.8145,264.2807,13202.0
2021-08-11 12:00:00,272.16,272.41,272.12,272.4,5101.0,264.3487,264.5915,264.3098,264.5818,5101.0
2021-08-11 12:05:00,272.42,272.83,272.38,272.74,14490.0,264.6012,264.9994,264.5624,264.912,14490.0
2021-08-11 12:10:00,272.73,272.88,272.49,272.58,19997.0,264.9023,265.048,264.6692,264.7566,19997.0
2021-08-11 12:15:00,272.57,272.64,272.29,272.58,8591.0,264.7469,264.8149,264.4749,264.7566,8591.0
2021-08-11 12:20:00,272.63,272.83,272.48,272.68,10506.0,264.8052,264.9994,264.6595,264.8537,10506.0
2021-08-11 12:25:00,272.72,272.81,272.45,272.46,12238.0,264.8926,264.98,264.6303,264.6401,12238.0
2021-08-11 12:30:00,272.47,272.62,272.45,272.56,11361.0,264.6498,264.7955,264.6303,264.7372,11361.0
2021-08-11 12:35:00,272.56,272.63,272.32,272.48,7952.0,264.7372,264.8052,264.5041,264.6595,7952.0
2021-08-11 12:40:00,272.49,272.78,272.45,272.59,8852.0,264.6692,264.9509,264.6303,264.7663,8852.0
2021-08-11 12:45:00,272.53,272.77,272.5,272.56,8552.0,264.708,264.9412,264.6789,264.7372,8552.0
2021-08-11 12:50:00,272.59,272.64,272.3,272.52,7510.0,264.7663,264.8149,264.4847,264.6983,7510.0
2021-08-11 12:55:00,272.48,272.67,272.45,272.49,4352.0,264.6595,264.844,264.6303,264.6692,4352.0
2021-08-11 13:00:00,272.49,272.59,271.83,271.93,12045.0,264.6692,264.7663,264.0281,264.1253,12045.0
2021-08-11 13:05:00,271.95,272.22,271.76,271.82,5484.0,264.1447,264.4069,263.9601,264.0184,5484.0
2021-08-11 13:10:00,271.74,272.09,271.73,271.9,7708.0,263.9407,264.2807,263.931,264.0961,7708.0
2021-08-11 13:15:00,271.92,272.03,271.87,271.95,7443.0,264.1156,264.2224,264.067,264.1447,7443.0
2021-08-11 13:20:00,271.96,272.02,271.85,271.87,4305.0,264.1544,264.2127,264.0476,264.067,4305.0
2021-08-11 13:25:00,271.88,271.93,271.76,271.81,8077.0,264.0767,264.1253,263.9601,264.0087,8077.0
2021-08-11 13:30:00,271.86,272.0,271.71,271.71,9868.0,264.0573,264.1933,263.9116,263.9116,9868.0
2021-08-11 13:35:00,271.8,272.21,271.79,272.05,7135.0,263.999,264.3972,263.9893,264.2418,7135.0
2021-08-11 13:40:00,272.12,272.33,272.12,272.31,7509.0,264.3098,264.5138,264.3098,264.4944,7509.0
2021-08-11 13:45:00,272.24,272.53,272.19,272.47,5950.0,264.4264,264.708,264.3778,264.6498,5950.0
2021-08-11 13:50:00,272.51,272.66,272.46,272.6,7727.0,264.6886,264.8343,264.6401,264.776,7727.0
2021-08-11 13:55:00,272.64,272.64,272.32,272.4,3660.0,264.8149,264.8149,264.5041,264.5818,3660.0
2021-08-11 14:00:00,272.53,272.53,272.32,272.34,9651.0,264.708,264.708,264.5041,264.5235,9651.0
2021-08-11 14:05:00,272.28,272.52,272.23,272.52,2900.0,264.4652,264.6983,264.4167,264.6983,2900.0
2021-08-11 14:10:00,272.58,272.65,272.2,272.2,11841.0,264.7566,264.8246,264.3875,264.3875,11841.0
2021-08-11 14:15:00,272.23,272.77,272.23,272.73,8692.0,264.4167,264.9412,264.4167,264.9023,8692.0
2021-08-11 14:20:00,272.67,272.71,272.53,272.62,5529.0,264.844,264.8829,264.708,264.7955,5529.0
2021-08-11 14:25:00,272.62,272.62,272.36,272.38,7816.0,264.7955,264.7955,264.5429,264.5624,7816.0
2021-08-11 14:30:00,272.38,272.4,272.12,272.19,7199.0,264.5624,264.5818,264.3098,264.3778,7199.0
2021-08-11 14:35:00,272.12,272.35,272.03,272.35,5126.0,264.3098,264.5332,264.2224,264.5332,5126.0
2021-08-11 14:40:00,272.35,272.35,272.14,272.14,8355.0,264.5332,264.5332,264.3292,264.3292,8355.0
2021-08-11 14:45:00,272.2,272.38,272.2,272.29,9292.0,264.3875,264.5624,264.3875,264.4749,9292.0
2021-08-11 14:50:00,272.34,272.56,272.32,272.56,4856.0,264.5235,264.7372,264.5041,264.7372,4856.0
2021-08-11 14:55:00,272.52,272.66,272.48,272.49,8719.0,264.6983,264.8343,264.6595,264.6692,8719.0
2021-08-11 15:00:00,272.48,272.67,272.48,272.53,5992.0,264.6595,264.844,264.6595,264.708,5992.0
2021-08-11 15:05:00,272.57,272.62,272.44,272.44,8677.0,264.7469,264.7955,264.6206,264.6206,8677.0
2021-08-11 15:10:00,272.38,272.88,272.35,272.86,8003.0,264.5624,265.048,264.5332,265.0286,8003.0
2021-08-11 15:15:00,272.86,272.98,272.83,272.87,12460.0,265.0286,265.1451,264.9994,265.0383,12460.0
2021-08-11 15:20:00,272.88,273.03,272.52,272.57,8185.0,265.048,265.1937,264.6983,264.7469,8185.0
2021-08-11 15:25:00,272.52,272.8,272.51,272.65,7901.0,264.6983,264.9703,264.6886,264.8246,7901.0
2021-08-11 15:30:00,272.65,272.9,272.59,272.85,9114.0,264.8246,265.0674,264.7663,265.0189,9114.0
2021-08-11 15:35:00,272.86,272.96,272.77,272.81,7388.0,265.0286,265.1257,264.9412,264.98,7388.0
2021-08-11 15:40:00,272.82,272.9,272.64,272.86,17709.0,264.9897,265.0674,264.8149,265.0286,17709.0
2021-08-11 15:45:00,272.84,273.1,272.78,272.98,18219.0,265.0092,265.2617,264.9509,265.1451,18219.0
2021-08-11 15:50:00,272.92,273.14,272.84,272.99,29434.0,265.0869,265.3005,265.0092,265.1548,29434.0
2021-08-11 15:55:00,272.98,273.38,272.84,273.16,85470.0,265.1451,265.5337,265.0092,265.32,85470.0
2021-08-12 09:30:00,272.78,273.49,272.22,273.49,14763.0,264.9509,265.6405,264.4069,265.6405,14763.0
2021-08-12 09:35:00,273.46,273.47,272.71,273.04,10479.0,265.6114,265.6211,264.8829,265.2034,10479.0
2021-08-12 09:40:00,273.23,273.86,273.23,273.72,9559.0,265.388,265.9999,265.388,265.8639,9559.0
2021-08-12 09:45:00,273.83,273.84,273.5,273.8,11656.0,265.9707,265.9805,265.6502,265.9416,11656.0
2021-08-12 09:50:00,273.86,273.87,273.51,273.72,10352.0,265.9999,266.0096,265.6599,265.8639,10352.0
2021-08-12 09:55:00,273.77,274.02,273.44,273.62,10345.0,265.9125,266.1553,265.5919,265.7668,10345.0
2021-08-12 10:00:00,273.71,274.02,273.5,273.72,8531.0,265.8542,266.1553,265.6502,265.8639,8531.0
2021-08-12 10:05:00,273.76,273.87,273.44,273.44,7813.0,265.9027,266.0096,265.5919,265.5919,7813.0
2021-08-12 10:10:00,273.5,273.88,273.34,273.67,15200.0,265.6502,266.0193,265.4948,265.8153,15200.0
2021-08-12 10:15:00,273.77,273.94,273.71,273.79,13323.0,265.9125,266.0776,265.8542,265.9319,13323.0
2021-08-12 10:20:00,273.79,274.15,273.65,274.15,17781.0,265.9319,266.2816,265.7959,266.2816,17781.0
2021-08-12 10:25:00,274.15,274.37,273.45,273.61,21100.0,266.2816,266.4952,265.6016,265.7571,21100.0
2021-08-12 10:30:00,273.55,273.85,273.3,273.73,13745.0,265.6988,265.9902,265.4559,265.8736,13745.0
2021-08-12 10:35:00,273.72,273.72,273.35,273.42,11642.0,265.8639,265.8639,265.5045,265.5725,11642.0
2021-08-12 10:40:00,273.43,273.48,272.98,273.35,15284.0,265.5822,265.6308,265.1451,265.5045,15284.0
2021-08-12 10:45:00,273.31,273.31,272.63,272.71,17341.0,265.4657,265.4657,264.8052,264.8829,17341.0
2021-08-12 10:50:00,272.71,273.07,272.61,273.0,10524.0,264.8829,265.2326,264.7858,265.1646,10524.0
2021-08-12 10:55:00,272.88,273.37,272.85,273.31,9635.0,265.048,265.5239,265.0189,265.4657,9635.0
2021-08-12 11:00:00,273.39,273.39,272.8,272.85,16645.0,265.5434,265.5434,264.9703,265.0189,16645.0
2021-08-12 11:05:00,272.85,273.0,272.54,272.54,23004.0,265.0189,265.1646,264.7178,264.7178,23004.0
2021-08-12 11:10:00,272.56,272.65,271.91,272.12,40353.0,264.7372,264.8246,264.1058,264.3098,40353.0
2021-08-12 11:15:00,272.13,272.23,271.7,272.23,31293.0,264.3195,264.4167,263.9019,264.4167,31293.0
2021-08-12 11:20:00,272.17,272.37,271.93,271.93,10883.0,264.3584,264.5526,264.1253,264.1253,10883.0
2021-08-12 11:25:00,272.0,272.5,271.94,272.5,18292.0,264.1933,264.6789,264.135,264.6789,18292.0
2021-08-12 11:30:00,272.51,272.82,272.21,272.68,10483.0,264.6886,264.9897,264.3972,264.8537,10483.0
2021-08-12 11:35:00,272.58,272.65,272.42,272.42,11304.0,264.7566,264.8246,264.6012,264.6012,11304.0
2021-08-12 11:40:00,272.42,272.93,272.41,272.78,11671.0,264.6012,265.0966,264.5915,264.9509,11671.0
2021-08-12 11:45:00,272.82,273.05,272.8,273.02,9622.0,264.9897,265.2131,264.9703,265.184,9622.0
2021-08-12 11:50:00,273.08,273.56,272.99,273.41,7518.0,265.2423,265.7085,265.1548,265.5628,7518.0
2021-08-12 11:55:00,273.42,273.57,273.12,273.12,8841.0,265.5725,265.7182,265.2811,265.2811,8841.0
2021-08-12 12:00:00,273.16,273.61,273.16,273.61,5464.0,265.32,265.7571,265.32,265.7571,5464.0
2021-08-12 12:05:00,273.61,273.85,273.46,273.75,9681.0,265.7571,265.9902,265.6114,265.893,9681.0
2021-08-12 12:10:00,273.71,273.98,273.58,273.9,16676.0,265.8542,266.1164,265.7279,266.0387,16676.0
2021-08-12 12:15:00,273.9,274.11,273.69,273.8,10185.0,266.0387,266.2427,265.8348,265.9416,10185.0
2021-08-12 12:20:00,273.85,273.99,273.85,273.94,6283.0,265.9902,266.1261,265.9902,266.0776,6283.0
2021-08-12 12:25:00,273.99,274.13,273.84,274.01,10338.0,266.1261,266.2621,265.9805,266.1456,10338.0
2021-08-12 12:30:00,274.0,274.13,273.77,274.09,9979.0,266.1359,266.2621,265.9125,266.2233,9979.0
2021-08-12 12:35:00,274.09,274.12,273.95,274.03,7702.0,266.2233,266.2524,266.0873,266.165,7702.0
2021-08-12 12:40:00,274.0,274.15,273.97,274.07,4124.0,266.1359,266.2816,266.1067,266.2038,4124.0
2021-08-12 12:45:00,274.03,274.19,273.9,274.12,10680.0,266.165,266.3204,266.0387,266.2524,10680.0
2021-08-12 12:50:00,274.11,274.11,273.82,273.88,10961.0,266.2427,266.2427,265.961,266.0193,10961.0
2021-08-12 12:55:00,273.92,274.13,273.87,273.94,14314.0,266.0582,266.2621,266.0096,266.0776,14314.0
2021-08-12 13:00:00,273.94,274.05,273.67,274.05,7457.0,266.0776,266.1844,265.8153,266.1844,7457.0
2021-08-12 13:05:00,274.02,274.12,273.66,273.75,49118.0,266.1553,266.2524,265.8056,265.893,49118.0
2021-08-12 13:10:00,273.71,273.95,273.48,273.95,21278.0,265.8542,266.0873,265.6308,266.0873,21278.0
2021-08-12 13:15:00,273.91,273.97,273.84,273.87,3751.0,266.0484,266.1067,265.9805,266.0096,3751.0
2021-08-12 13:20:00,273.91,274.03,273.87,273.9,5295.0,266.0484,266.165,266.0096,266.0387,5295.0
2021-08-12 13:25:00,273.88,273.97,273.65,273.87,5487.0,266.0193,266.1067,265.7959,266.0096,5487.0
2021-08-12 13:30:00,273.86,273.87,273.74,273.75,4846.0,265.9999,266.0096,265.8833,265.893,4846.0
2021-08-12 13:35:00,273.79,274.0,273.72,274.0,13367.0,265.9319,266.1359,265.8639,266.1359,13367.0
2021-08-12 13:40:00,274.0,274.3,273.97,274.27,14101.0,266.1359,266.4272,266.1067,266.3981,14101.0
2021-08-12 13:45:00,274.21,274.5,274.16,274.33,5617.0,266.3398,266.6215,266.2913,266.4564,5617.0
2021-08-12 13:50:00,274.33,274.56,274.33,274.48,6389.0,266.4564,266.6798,266.4564,266.6021,6389.0
2021-08-12 13:55:00,274.51,274.76,274.5,274.73,13267.0,266.6312,266.874,266.6215,266.8449,13267.0
2021-08-12 14:00:00,274.74,274.95,274.72,274.9,6984.0,266.8546,267.0586,266.8352,267.01,6984.0
2021-08-12 14:05:00,274.93,275.42,274.83,274.96,32543.0,267.0392,267.5151,266.942,267.0683,32543.0
2021-08-12 14:10:00,274.96,275.3,274.89,274.9,9001.0,267.0683,267.3985,267.0003,267.01,9001.0
2021-08-12 14:15:00,274.96,275.1,274.93,275.03,7186.0,267.0683,267.2043,267.0392,267.1363,7186.0
2021-08-12 14:20:00,275.03,275.1,274.74,274.74,5149.0,267.1363,267.2043,266.8546,266.8546,5149.0
2021-08-12 14:25:00,274.71,274.95,274.68,274.95,11749.0,266.8255,267.0586,266.7963,267.0586,11749.0
2021-08-12 14:30:00,274.94,274.96,274.82,274.88,6618.0,267.0489,267.0683,266.9323,266.9906,6618.0
2021-08-12 14:35:00,274.89,274.98,274.81,274.95,13391.0,267.0003,267.0877,266.9226,267.0586,13391.0
2021-08-12 14:40:00,275.0,275.1,274.91,274.97,8450.0,267.1072,267.2043,267.0197,267.078,8450.0
2021-08-12 14:45:00,274.91,275.06,274.91,275.06,6686.0,267.0197,267.1654,267.0197,267.1654,6686.0
2021-08-12 14:50:00,274.98,275.05,274.75,274.97,9886.0,267.0877,267.1557,266.8643,267.078,9886.0
2021-08-12 14:55:00,275.05,275.14,274.91,275.12,7483.0,267.1557,267.2431,267.0197,267.2237,7483.0
2021-08-12 15:00:00,275.02,275.17,275.0,275.08,9065.0,267.1266,267.2723,267.1072,267.1849,9065.0
2021-08-12 15:05:00,275.09,275.31,275.09,275.19,20743.0,267.1946,267.4083,267.1946,267.2917,20743.0
2021-08-12 15:10:00,275.15,275.21,275.1,275.13,9382.0,267.2529,267.3111,267.2043,267.2334,9382.0
2021-08-12 15:15:00,275.14,275.26,275.1,275.19,6837.0,267.2431,267.3597,267.2043,267.2917,6837.0
2021-08-12 15:20:00,275.19,275.19,275.0,275.04,9591.0,267.2917,267.2917,267.1072,267.146,9591.0
2021-08-12 15:25:00,275.05,275.2,275.0,275.13,15825.0,267.1557,267.3014,267.1072,267.2334,15825.0
2021-08-12 15:30:00,275.1,275.19,275.07,275.17,11869.0,267.2043,267.2917,267.1751,267.2723,11869.0
2021-08-12 15:35:00,275.14,275.17,274.96,275.01,11529.0,267.2431,267.2723,267.0683,267.1169,11529.0
2021-08-12 15:40:00,275.03,275.18,275.0,275.11,8471.0,267.1363,267.282,267.1072,267.214,8471.0
2021-08-12 15:45:00,275.11,275.11,274.53,274.61,29753.0,267.214,267.214,266.6506,266.7284,29753.0
2021-08-12 15:50:00,274.46,275.0,274.41,274.76,32369.0,266.5827,267.1072,266.5341,266.874,32369.0
2021-08-12 15:55:00,274.8,275.15,274.79,274.93,111095.0,266.9129,267.2529,266.9032,267.0392,111095.0
2021-08-13 09:30:00,275.97,277.08,275.31,277.06,27047.0,268.0493,269.1275,267.4083,269.108,27047.0
2021-08-13 09:35:00,277.06,277.11,276.54,277.11,10251.0,269.108,269.1566,268.603,269.1566,10251.0
2021-08-13 09:40:00,277.06,277.22,276.16,276.75,15722.0,269.108,269.2634,268.2339,268.8069,15722.0
2021-08-13 09:45:00,276.75,277.15,276.56,276.71,17045.0,268.8069,269.1954,268.6224,268.7681,17045.0
2021-08-13 09:50:00,276.74,277.59,276.51,277.22,25174.0,268.7972,269.6228,268.5738,269.2634,25174.0
2021-08-13 09:55:00,277.21,277.62,277.03,277.06,14497.0,269.2537,269.652,269.0789,269.108,14497.0
2021-08-13 10:00:00,277.19,277.19,276.63,276.74,7877.0,269.2343,269.2343,268.6904,268.7972,7877.0
2021-08-13 10:05:00,276.65,276.73,276.19,276.73,16081.0,268.7098,268.7875,268.263,268.7875,16081.0
2021-08-13 10:10:00,276.75,277.36,276.53,277.22,19810.0,268.8069,269.3994,268.5932,269.2634,19810.0
2021-08-13 10:15:00,277.19,277.24,276.6,276.69,15783.0,269.2343,269.2829,268.6612,268.7487,15783.0
2021-08-13 10:20:00,276.65,276.93,276.58,276.62,13159.0,268.7098,268.9818,268.6418,268.6807,13159.0
2021-08-13 10:25:00,276.68,276.74,276.18,276.51,11555.0,268.7389,268.7972,268.2533,268.5738,11555.0
2021-08-13 10:30:00,276.69,276.87,276.6,276.87,5894.0,268.7487,268.9235,268.6612,268.9235,5894.0
2021-08-13 10:35:00,276.79,277.13,276.68,276.97,9685.0,268.8458,269.176,268.7389,269.0206,9685.0
2021-08-13 10:40:00,277.05,277.22,276.89,276.94,10135.0,269.0983,269.2634,268.9429,268.9915,10135.0
2021-08-13 10:45:00,277.0,277.22,276.98,277.13,8773.0,269.0498,269.2634,269.0303,269.176,8773.0
2021-08-13 10:50:00,277.16,277.86,277.16,277.73,16713.0,269.2052,269.8851,269.2052,269.7588,16713.0
2021-08-13 10:55:00,277.69,277.69,277.14,277.19,11476.0,269.72,269.72,269.1857,269.2343,11476.0
2021-08-13 11:00:00,277.22,277.33,277.14,277.19,12729.0,269.2634,269.3703,269.1857,269.2343,12729.0
2021-08-13 11:05:00,277.17,277.23,276.92,277.17,12044.0,269.2149,269.2732,268.9721,269.2149,12044.0
2021-08-13 11:10:00,277.21,277.42,277.19,277.33,8459.0,269.2537,269.4577,269.2343,269.3703,8459.0
2021-08-13 11:15:00,277.35,277.69,277.35,277.59,13293.0,269.3897,269.72,269.3897,269.6228,13293.0
2021-08-13 11:20:00,277.62,277.72,277.52,277.63,12594.0,269.652,269.7491,269.5548,269.6617,12594.0
2021-08-13 11:25:00,277.62,277.65,277.32,277.42,8610.0,269.652,269.6811,269.3606,269.4577,8610.0
2021-08-13 11:30:00,277.46,277.46,276.99,277.04,15859.0,269.4966,269.4966,269.04,269.0886,15859.0
2021-08-13 11:35:00,277.02,277.27,276.95,277.27,11512.0,269.0692,269.312,269.0012,269.312,11512.0
2021-08-13 11:40:00,277.28,277.45,277.14,277.44,9783.0,269.3217,269.4868,269.1857,269.4771,9783.0
2021-08-13 11:45:00,277.47,277.54,277.37,277.51,7353.0,269.5063,269.5743,269.4091,269.5451,7353.0
2021-08-13 11:50:00,277.51,277.63,277.44,277.6,8988.0,269.5451,269.6617,269.4771,269.6325,8988.0
2021-08-13 11:55:00,277.67,277.74,277.55,277.68,10848.0,269.7005,269.7685,269.584,269.7102,10848.0
2021-08-13 12:00:00,277.73,277.73,277.26,277.26,9316.0,269.7588,269.7588,269.3023,269.3023,9316.0
2021-08-13 12:05:00,277.25,277.39,277.16,277.21,14791.0,269.2926,269.4286,269.2052,269.2537,14791.0
2021-08-13 12:10:00,277.17,277.31,277.06,277.11,8464.0,269.2149,269.3509,269.108,269.1566,8464.0
2021-08-13 12:15:00,277.16,277.26,277.12,277.12,5375.0,269.2052,269.3023,269.1663,269.1663,5375.0
2021-08-13 12:20:00,277.08,277.08,276.79,276.89,10444.0,269.1275,269.1275,268.8458,268.9429,10444.0
2021-08-13 12:25:00,276.87,277.1,276.75,276.91,5405.0,268.9235,269.1469,268.8069,268.9623,5405.0
2021-08-13 12:30:00,276.93,277.17,276.93,277.06,9313.0,268.9818,269.2149,268.9818,269.108,9313.0
2021-08-13 12:35:00,277.11,277.16,277.05,277.09,7118.0,269.1566,269.2052,269.0983,269.1372,7118.0
2021-08-13 12:40:00,277.05,277.4,277.05,277.4,6420.0,269.0983,269.4383,269.0983,269.4383,6420.0
2021-08-13 12:45:00,277.51,277.53,277.34,277.49,10336.0,269.5451,269.5645,269.38,269.5257,10336.0
2021-08-13 12:50:00,277.52,277.75,277.44,277.75,9054.0,269.5548,269.7782,269.4771,269.7782,9054.0
2021-08-13 12:55:00,277.69,277.7,277.39,277.48,7439.0,269.72,269.7297,269.4286,269.516,7439.0
2021-08-13 13:00:00,277.44,277.51,277.19,277.23,9280.0,269.4771,269.5451,269.2343,269.2732,9280.0
2021-08-13 13:05:00,277.22,277.27,277.04,277.04,7652.0,269.2634,269.312,269.0886,269.0886,7652.0
2021-08-13 13:10:00,277.04,277.04,276.71,276.75,16790.0,269.0886,269.0886,268.7681,268.8069,16790.0
2021-08-13 13:15:00,276.72,276.8,276.67,276.67,7227.0,268.7778,268.8555,268.7292,268.7292,7227.0
2021-08-13 13:20:00,276.66,276.78,276.64,276.66,6416.0,268.7195,268.8361,268.7001,268.7195,6416.0
2021-08-13 13:25:00,276.63,276.74,276.59,276.6,10273.0,268.6904,268.7972,268.6515,268.6612,10273.0
2021-08-13 13:30:00,276.56,276.6,276.43,276.57,5165.0,268.6224,268.6612,268.4961,268.6321,5165.0
2021-08-13 13:35:00,276.57,276.69,276.52,276.6,9160.0,268.6321,268.7487,268.5835,268.6612,9160.0
2021-08-13 13:40:00,276.54,276.69,276.45,276.48,7350.0,268.603,268.7487,268.5155,268.5447,7350.0
2021-08-13 13:45:00,276.49,276.5,276.27,276.34,6144.0,268.5544,268.5641,268.3407,268.4087,6144.0
2021-08-13 13:50:00,276.38,276.78,276.36,276.76,7329.0,268.4475,268.8361,268.4281,268.8166,7329.0
2021-08-13 13:55:00,276.73,276.85,276.59,276.72,10374.0,268.7875,268.9041,268.6515,268.7778,10374.0
2021-08-13 14:00:00,276.74,276.9,276.71,276.88,10180.0,268.7972,268.9526,268.7681,268.9332,10180.0
2021-08-13 14:05:00,276.87,277.01,276.84,276.86,11863.0,268.9235,269.0595,268.8943,268.9138,11863.0
2021-08-13 14:10:00,276.88,277.02,276.87,276.89,10282.0,268.9332,269.0692,268.9235,268.9429,10282.0
2021-08-13 14:15:00,276.88,276.89,276.56,276.62,10742.0,268.9332,268.9429,268.6224,268.6807,10742.0
2021-08-13 14:20:00,276.58,276.61,276.4,276.49,9937.0,268.6418,268.6709,268.467,268.5544,9937.0
2021-08-13 14:25:00,276.53,276.76,276.45,276.76,7729.0,268.5932,268.8166,268.5155,268.8166,7729.0
2021-08-13 14:30:00,276.78,276.97,276.69,276.94,9044.0,268.8361,269.0206,268.7487,268.9915,9044.0
2021-08-13 14:35:00,276.98,277.16,276.98,277.03,9741.0,269.0303,269.2052,269.0303,269.0789,9741.0
2021-08-13 14:40:00,277.08,277.08,276.82,277.0,7294.0,269.1275,269.1275,268.8749,269.0498,7294.0
2021-08-13 14:45:00,277.0,277.06,276.78,276.89,7973.0,269.0498,269.108,268.8361,268.9429,7973.0
2021-08-13 14:50:00,276.85,276.85,276.48,276.64,11627.0,268.9041,268.9041,268.5447,268.7001,11627.0
2021-08-13 14:55:00,276.76,276.83,276.66,276.73,8024.0,268.8166,268.8846,268.7195,268.7875,8024.0
2021-08-13 15:00:00,276.76,276.98,276.76,276.98,7183.0,268.8166,269.0303,268.8166,269.0303,7183.0
2021-08-13 15:05:00,277.02,277.11,276.91,276.99,8389.0,269.0692,269.1566,268.9623,269.04,8389.0
2021-08-13 15:10:00,276.97,276.99,276.82,276.9,6698.0,269.0206,269.04,268.8749,268.9526,6698.0
2021-08-13 15:15:00,276.93,276.93,276.71,276.78,12322.0,268.9818,268.9818,268.7681,268.8361,12322.0
2021-08-13 15:20:00,276.81,276.92,276.75,276.82,9256.0,268.8652,268.9721,268.8069,268.8749,9256.0
2021-08-13 15:25:00,276.82,276.93,276.76,276.83,14284.0,268.8749,268.9818,268.8166,268.8846,14284.0
2021-08-13 15:30:00,276.83,276.88,276.79,276.81,14864.0,268.8846,268.9332,268.8458,268.8652,14864.0
2021-08-13 15:35:00,276.84,277.31,276.82,277.19,17042.0,268.8943,269.3509,268.8749,269.2343,17042.0
2021-08-13 15:40:00,277.19,277.31,276.92,276.92,19545.0,269.2343,269.3509,268.9721,268.9721,19545.0
2021-08-13 15:45:00,276.96,277.03,276.79,276.83,22108.0,269.0109,269.0789,268.8458,268.8846,22108.0
2021-08-13 15:50:00,276.88,277.07,276.81,276.85,40198.0,268.9332,269.1177,268.8652,268.9041,40198.0
2021-08-13 15:55:00,276.83,277.28,276.64,277.19,104534.0,268.8846,269.3217,268.7001,269.2343,104534.0
2021-08-16 09:30:00,276.97,277.74,276.33,277.53,15088.0,269.0206,269.7685,268.399,269.5645,15088.0
2021-08-16 09:35:00,277.17,278.11,276.98,278.11,10285.0,269.2149,270.1279,269.0303,270.1279,10285.0
2021-08-16 09:40:00,278.1,278.38,277.72,278.38,12818.0,270.1182,270.3901,269.7491,270.3901,12818.0
2021-08-16 09:45:00,278.31,278.37,277.71,278.1,16054.0,270.3222,270.3804,269.7394,270.1182,16054.0
2021-08-16 09:50:00,278.13,278.68,277.9,278.68,9331.0,270.1473,270.6815,269.9239,270.6815,9331.0
2021-08-16 09:55:00,278.62,278.97,278.53,278.82,12953.0,270.6233,270.9632,270.5358,270.8175,12953.0
2021-08-16 10:00:00,278.84,278.98,278.52,278.65,20674.0,270.8369,270.9729,270.5261,270.6524,20674.0
2021-08-16 10:05:00,278.63,279.05,278.62,278.93,20309.0,270.633,271.0409,270.6233,270.9244,20309.0
2021-08-16 10:10:00,278.96,279.25,278.6,278.69,25427.0,270.9535,271.2352,270.6038,270.6912,25427.0
2021-08-16 10:15:00,278.7,278.8,278.35,278.35,15684.0,270.701,270.7981,270.361,270.361,15684.0
2021-08-16 10:20:00,278.51,278.74,278.12,278.23,10119.0,270.5164,270.7398,270.1376,270.2445,10119.0
2021-08-16 10:25:00,278.13,278.38,277.9,278.0,24448.0,270.1473,270.3901,269.9239,270.0211,24448.0
2021-08-16 10:30:00,278.11,278.39,277.95,278.06,15534.0,270.1279,270.3999,269.9725,270.0793,15534.0
2021-08-16 10:35:00,278.02,278.11,277.73,277.99,15458.0,270.0405,270.1279,269.7588,270.0113,15458.0
2021-08-16 10:40:00,277.99,278.16,277.8,277.81,15262.0,270.0113,270.1765,269.8268,269.8365,15262.0
2021-08-16 10:45:00,277.87,278.0,277.67,277.92,8507.0,269.8948,270.0211,269.7005,269.9433,8507.0
2021-08-16 10:50:00,277.92,278.09,277.74,278.07,13345.0,269.9433,270.1085,269.7685,270.089,13345.0
2021-08-16 10:55:00,278.08,278.22,277.97,278.16,8645.0,270.0988,270.2347,269.9919,270.1765,8645.0
2021-08-16 11:00:00,278.16,278.34,278.05,278.25,9117.0,270.1765,270.3513,270.0696,270.2639,9117.0
2021-08-16 11:05:00,278.25,278.56,278.05,278.5,10607.0,270.2639,270.565,270.0696,270.5067,10607.0
2021-08-16 11:10:00,278.53,279.01,278.5,278.94,12884.0,270.5358,271.0021,270.5067,270.9341,12884.0
2021-08-16 11:15:00,278.94,279.0,278.54,278.8,7925.0,270.9341,270.9924,270.5456,270.7981,7925.0
2021-08-16 11:20:00,278.79,278.99,278.76,278.96,12388.0,270.7884,270.9826,270.7592,270.9535,12388.0
2021-08-16 11:25:00,278.96,278.96,278.56,278.65,9802.0,270.9535,270.9535,270.565,270.6524,9802.0
2021-08-16 11:30:00,278.66,278.88,278.63,278.87,12162.0,270.6621,270.8758,270.633,270.8661,12162.0
2021-08-16 11:35:00,278.86,278.99,278.75,278.82,9570.0,270.8564,270.9826,270.7495,270.8175,9570.0
2021-08-16 11:40:00,278.82,278.84,278.62,278.76,8147.0,270.8175,270.8369,270.6233,270.7592,8147.0
2021-08-16 11:45:00,278.8,278.97,278.47,278.49,7007.0,270.7981,270.9632,270.4776,270.497,7007.0
2021-08-16 11:50:00,278.56,278.63,278.5,278.57,6515.0,270.565,270.633,270.5067,270.5747,6515.0
2021-08-16 11:55:00,278.57,278.66,278.34,278.46,7381.0,270.5747,270.6621,270.3513,270.4679,7381.0
2021-08-16 12:00:00,278.46,278.75,278.46,278.65,7675.0,270.4679,270.7495,270.4679,270.6524,7675.0
2021-08-16 12:05:00,278.71,278.81,278.65,278.67,5731.0,270.7107,270.8078,270.6524,270.6718,5731.0
2021-08-16 12:10:00,278.72,278.73,278.44,278.51,5663.0,270.7204,270.7301,270.4484,270.5164,5663.0
2021-08-16 12:15:00,278.51,278.52,278.16,278.16,5931.0,270.5164,270.5261,270.1765,270.1765,5931.0
2021-08-16 12:20:00,278.25,278.42,278.25,278.37,8700.0,270.2639,270.429,270.2639,270.3804,8700.0
2021-08-16 12:25:00,278.41,278.48,278.3,278.39,5450.0,270.4193,270.4873,270.3124,270.3999,5450.0
2021-08-16 12:30:00,278.4,278.42,278.26,278.3,6941.0,270.4096,270.429,270.2736,270.3124,6941.0
2021-08-16 12:35:00,278.33,278.46,278.22,278.38,7906.0,270.3416,270.4679,270.2347,270.3901,7906.0
2021-08-16 12:40:00,278.38,278.56,278.37,278.56,9940.0,270.3901,270.565,270.3804,270.565,9940.0
2021-08-16 12:45:00,278.59,278.68,278.5,278.65,4846.0,270.5941,270.6815,270.5067,270.6524,4846.0
2021-08-16 12:50:00,278.6,278.73,278.5,278.69,5424.0,270.6038,270.7301,270.5067,270.6912,5424.0
2021-08-16 12:55:00,278.67,278.72,278.45,278.46,10010.0,270.6718,270.7204,270.4581,270.4679,10010.0
2021-08-16 13:00:00,278.48,278.53,278.4,278.42,5037.0,270.4873,270.5358,270.4096,270.429,5037.0
2021-08-16 13:05:00,278.51,278.69,278.46,278.54,8754.0,270.5164,270.6912,270.4679,270.5456,8754.0
2021-08-16 13:10:00,278.62,278.65,278.45,278.46,6332.0,270.6233,270.6524,270.4581,270.4679,6332.0
2021-08-16 13:15:00,278.46,278.65,278.44,278.64,15409.0,270.4679,270.6524,270.4484,270.6427,15409.0
2021-08-16 13:20:00,278.65,278.83,278.63,278.83,8511.0,270.6524,270.8272,270.633,270.8272,8511.0
2021-08-16 13:25:00,278.8,279.0,278.77,278.94,19919.0,270.7981,270.9924,270.769,270.9341,19919.0
2021-08-16 13:30:00,278.94,278.96,278.71,278.71,13612.0,270.9341,270.9535,270.7107,270.7107,13612.0
2021-08-16 13:35:00,278.71,278.82,278.66,278.74,6500.0,270.7107,270.8175,270.6621,270.7398,6500.0
2021-08-16 13:40:00,278.71,278.85,278.62,278.81,13066.0,270.7107,270.8467,270.6233,270.8078,13066.0
2021-08-16 13:45:00,278.78,278.81,278.46,278.5,8066.0,270.7787,270.8078,270.4679,270.5067,8066.0
2021-08-16 13:50:00,278.5,278.69,278.49,278.69,6219.0,270.5067,270.6912,270.497,270.6912,6219.0
2021-08-16 13:55:00,278.66,278.74,278.62,278.64,19063.0,270.6621,270.7398,270.6233,270.6427,19063.0
2021-08-16 14:00:00,278.66,278.97,278.59,278.96,10256.0,270.6621,270.9632,270.5941,270.9535,10256.0
2021-08-16 14:05:00,278.98,278.98,278.83,278.91,9729.0,270.9729,270.9729,270.8272,270.9049,9729.0
2021-08-16 14:10:00,278.93,279.16,278.85,279.16,11400.0,270.9244,271.1478,270.8467,271.1478,11400.0
2021-08-16 14:15:00,279.14,279.47,279.14,279.42,19294.0,271.1283,271.4489,271.1283,271.4003,19294.0
2021-08-16 14:20:00,279.41,279.65,279.37,279.61,8609.0,271.3906,271.6237,271.3517,271.5848,8609.0
2021-08-16 14:25:00,279.61,279.61,279.48,279.54,8727.0,271.5848,271.5848,271.4586,271.5169,8727.0
2021-08-16 14:30:00,279.54,279.6,279.49,279.58,11343.0,271.5169,271.5751,271.4683,271.5557,11343.0
2021-08-16 14:35:00,279.56,279.58,279.2,279.25,9516.0,271.5363,271.5557,271.1866,271.2352,9516.0
2021-08-16 14:40:00,279.23,279.45,279.21,279.4,8277.0,271.2158,271.4294,271.1963,271.3809,8277.0
2021-08-16 14:45:00,279.43,279.58,279.41,279.49,13029.0,271.41,271.5557,271.3906,271.4683,13029.0
2021-08-16 14:50:00,279.5,279.76,279.5,279.67,9598.0,271.478,271.7305,271.478,271.6431,9598.0
2021-08-16 14:55:00,279.66,279.71,279.31,279.31,12417.0,271.6334,271.682,271.2935,271.2935,12417.0
2021-08-16 15:00:00,279.31,279.52,279.3,279.52,4984.0,271.2935,271.4974,271.2837,271.4974,4984.0
2021-08-16 15:05:00,279.52,279.54,279.25,279.27,11456.0,271.4974,271.5169,271.2352,271.2546,11456.0
2021-08-16 15:10:00,279.31,279.68,279.3,279.6,10701.0,271.2935,271.6528,271.2837,271.5751,10701.0
2021-08-16 15:15:00,279.63,279.63,279.31,279.33,10086.0,271.6043,271.6043,271.2935,271.3129,10086.0
2021-08-16 15:20:00,279.33,279.46,279.18,279.28,10548.0,271.3129,271.4391,271.1672,271.2643,10548.0
2021-08-16 15:25:00,279.28,279.34,279.11,279.26,10083.0,271.2643,271.3226,271.0992,271.2449,10083.0
2021-08-16 15:30:00,279.26,279.29,279.01,279.2,16965.0,271.2449,271.274,271.0021,271.1866,16965.0
2021-08-16 15:35:00,279.19,279.2,278.8,278.8,14007.0,271.1769,271.1866,270.7981,270.7981,14007.0
2021-08-16 15:40:00,278.78,279.14,278.63,279.13,11989.0,270.7787,271.1283,270.633,271.1186,11989.0
2021-08-16 15:45:00,279.07,279.1,278.94,279.03,21468.0,271.0603,271.0895,270.9341,271.0215,21468.0
2021-08-16 15:50:00,279.01,279.53,279.01,279.38,31769.0,271.0021,271.5071,271.0021,271.3614,31769.0
2021-08-16 15:55:00,279.4,279.69,279.19,279.66,77489.0,271.3809,271.6625,271.1769,271.6334,77489.0
2021-08-17 09:30:00,278.92,280.0,278.41,279.7,16200.0,270.9146,271.9637,270.4193,271.6723,16200.0
2021-08-17 09:35:00,279.95,280.32,279.15,279.72,22432.0,271.9151,272.2745,271.138,271.6917,22432.0
2021-08-17 09:40:00,279.66,279.79,279.27,279.74,9033.0,271.6334,271.7597,271.2546,271.7111,9033.0
2021-08-17 09:45:00,279.76,279.76,279.25,279.46,10730.0,271.7305,271.7305,271.2352,271.4391,10730.0
2021-08-17 09:50:00,279.37,279.46,279.02,279.37,9652.0,271.3517,271.4391,271.0118,271.3517,9652.0
2021-08-17 09:55:00,279.24,279.79,278.91,279.5,19602.0,271.2255,271.7597,270.9049,271.478,19602.0
2021-08-17 10:00:00,279.5,279.53,279.01,279.28,9192.0,271.478,271.5071,271.0021,271.2643,9192.0
2021-08-17 10:05:00,279.27,279.72,279.06,279.55,12427.0,271.2546,271.6917,271.0506,271.5266,12427.0
2021-08-17 10:10:00,279.48,280.13,279.42,279.79,24186.0,271.4586,272.0899,271.4003,271.7597,24186.0
2021-08-17 10:15:00,279.75,279.87,279.33,279.44,10990.0,271.7208,271.8374,271.3129,271.4197,10990.0
2021-08-17 10:20:00,279.38,279.87,279.38,279.75,15792.0,271.3614,271.8374,271.3614,271.7208,15792.0
2021-08-17 10:25:00,279.75,279.76,279.48,279.63,22390.0,271.7208,271.7305,271.4586,271.6043,22390.0
2021-08-17 10:30:00,279.7,279.74,279.22,279.22,14916.0,271.6723,271.7111,271.206,271.206,14916.0
2021-08-17 10:35:00,279.36,279.8,279.01,279.01,16778.0,271.342,271.7694,271.0021,271.0021,16778.0
2021-08-17 10:40:00,279.06,279.93,278.94,279.84,15145.0,271.0506,271.8957,270.9341,271.8082,15145.0
2021-08-17 10:45:00,279.77,280.07,279.73,280.02,12259.0,271.7403,272.0316,271.7014,271.9831,12259.0
2021-08-17 10:50:00,280.1,280.24,279.86,280.06,16236.0,272.0608,272.1968,271.8277,272.0219,16236.0
2021-08-17 10:55:00,280.03,280.08,279.78,279.84,13636.0,271.9928,272.0414,271.75,271.8082,13636.0
2021-08-17 11:00:00,279.82,280.16,279.82,279.99,12545.0,271.7888,272.1191,271.7888,271.9539,12545.0
2021-08-17 11:05:00,280.05,280.08,279.57,279.75,8457.0,272.0122,272.0414,271.546,271.7208,8457.0
2021-08-17 11:10:00,279.75,279.92,279.59,279.91,14862.0,271.7208,271.8859,271.5654,271.8762,14862.0
2021-08-17 11:15:00,279.94,279.94,279.71,279.77,12331.0,271.9054,271.9054,271.682,271.7403,12331.0
2021-08-17 11:20:00,279.74,279.9,279.64,279.76,20402.0,271.7111,271.8665,271.614,271.7305,20402.0
2021-08-17 11:25:00,279.72,279.99,279.58,279.68,41744.0,271.6917,271.9539,271.5557,271.6528,41744.0
2021-08-17 11:30:00,279.68,280.35,279.63,280.3,21977.0,271.6528,272.3036,271.6043,272.255,21977.0
2021-08-17 11:35:00,280.34,280.35,279.93,280.01,19185.0,272.2939,272.3036,271.8957,271.9734,19185.0
2021-08-17 11:40:00,279.99,280.22,279.82,279.82,22615.0,271.9539,272.1773,271.7888,271.7888,22615.0
2021-08-17 11:45:00,279.87,279.96,279.43,279.55,14433.0,271.8374,271.9248,271.41,271.5266,14433.0
2021-08-17 11:50:00,279.52,279.63,279.39,279.57,12845.0,271.4974,271.6043,271.3712,271.546,12845.0
2021-08-17 11:55:00,279.6,279.87,279.53,279.65,11997.0,271.5751,271.8374,271.5071,271.6237,11997.0
2021-08-17 12:00:00,279.62,279.63,279.35,279.47,10784.0,271.5946,271.6043,271.3323,271.4489,10784.0
2021-08-17 12:05:00,279.5,279.78,279.5,279.55,14929.0,271.478,271.75,271.478,271.5266,14929.0
2021-08-17 12:10:00,279.51,279.84,279.51,279.73,9294.0,271.4877,271.8082,271.4877,271.7014,9294.0
2021-08-17 12:15:00,279.72,279.75,279.44,279.67,20811.0,271.6917,271.7208,271.4197,271.6431,20811.0
2021-08-17 12:20:00,279.63,279.89,279.63,279.88,10145.0,271.6043,271.8568,271.6043,271.8471,10145.0
2021-08-17 12:25:00,279.95,279.95,279.53,279.68,11009.0,271.9151,271.9151,271.5071,271.6528,11009.0
2021-08-17 12:30:00,279.67,279.67,279.25,279.44,10289.0,271.6431,271.6431,271.2352,271.4197,10289.0
2021-08-17 12:35:00,279.47,279.55,279.11,279.13,14990.0,271.4489,271.5266,271.0992,271.1186,14990.0
2021-08-17 12:40:00,279.13,279.5,279.05,279.5,4965.0,271.1186,271.478,271.0409,271.478,4965.0
2021-08-17 12:45:00,279.56,279.56,279.37,279.38,11667.0,271.5363,271.5363,271.3517,271.3614,11667.0
2021-08-17 12:50:00,279.38,279.53,279.25,279.42,14360.0,271.3614,271.5071,271.2352,271.4003,14360.0
2021-08-17 12:55:00,279.35,279.43,279.13,279.33,14388.0,271.3323,271.41,271.1186,271.3129,14388.0
2021-08-17 13:00:00,279.3,279.64,279.24,279.62,8430.0,271.2837,271.614,271.2255,271.5946,8430.0
2021-08-17 13:05:00,279.68,279.93,279.54,279.76,13274.0,271.6528,271.8957,271.5169,271.7305,13274.0
2021-08-17 13:10:00,279.82,279.93,279.74,279.8,12869.0,271.7888,271.8957,271.7111,271.7694,12869.0
2021-08-17 13:15:00,279.77,279.78,279.27,279.5,7778.0,271.7403,271.75,271.2546,271.478,7778.0
2021-08-17 13:20:00,279.47,279.67,279.32,279.45,14972.0,271.4489,271.6431,271.3032,271.4294,14972.0
2021-08-17 13:25:00,279.47,279.63,279.4,279.54,9924.0,271.4489,271.6043,271.3809,271.5169,9924.0
2021-08-17 13:30:00,279.49,279.61,279.23,279.61,6954.0,271.4683,271.5848,271.2158,271.5848,6954.0
2021-08-17 13:35:00,279.57,279.8,279.45,279.79,16394.0,271.546,271.7694,271.4294,271.7597,16394.0
2021-08-17 13:40:00,279.73,279.73,279.37,279.68,10488.0,271.7014,271.7014,271.3517,271.6528,10488.0
2021-08-17 13:45:00,279.68,279.68,279.49,279.5,9181.0,271.6528,271.6528,271.4683,271.478,9181.0
2021-08-17 13:50:00,279.54,279.81,279.48,279.58,7830.0,271.5169,271.7791,271.4586,271.5557,7830.0
2021-08-17 13:55:00,279.63,279.93,279.62,279.72,9689.0,271.6043,271.8957,271.5946,271.6917,9689.0
2021-08-17 14:00:00,279.73,280.32,279.72,280.25,10849.0,271.7014,272.2745,271.6917,272.2065,10849.0
2021-08-17 14:05:00,280.28,280.73,280.28,280.73,7584.0,272.2356,272.6727,272.2356,272.6727,7584.0
2021-08-17 14:10:00,280.69,280.69,280.54,280.59,12333.0,272.6338,272.6338,272.4882,272.5367,12333.0
2021-08-17 14:15:00,280.57,280.69,280.2,280.35,9824.0,272.5173,272.6338,272.1579,272.3036,9824.0
2021-08-17 14:20:00,280.31,280.31,280.06,280.25,8870.0,272.2648,272.2648,272.0219,272.2065,8870.0
2021-08-17 14:25:00,280.27,280.27,280.1,280.16,5000.0,272.2259,272.2259,272.0608,272.1191,5000.0
2021-08-17 14:30:00,280.14,280.46,280.09,280.13,10312.0,272.0996,272.4104,272.0511,272.0899,10312.0
2021-08-17 14:35:00,280.13,280.13,279.76,279.76,6668.0,272.0899,272.0899,271.7305,271.7305,6668.0
2021-08-17 14:40:00,279.76,279.9,279.67,279.85,6874.0,271.7305,271.8665,271.6431,271.818,6874.0
2021-08-17 14:45:00,279.83,280.05,279.75,279.92,8459.0,271.7985,272.0122,271.7208,271.8859,8459.0
2021-08-17 14:50:00,279.93,280.0,279.68,279.74,11584.0,271.8957,271.9637,271.6528,271.7111,11584.0
2021-08-17 14:55:00,279.71,280.05,279.71,279.94,9981.0,271.682,272.0122,271.682,271.9054,9981.0
2021-08-17 15:00:00,279.93,280.06,279.81,279.99,6658.0,271.8957,272.0219,271.7791,271.9539,6658.0
2021-08-17 15:05:00,279.99,280.17,279.85,280.1,12738.0,271.9539,272.1288,271.818,272.0608,12738.0
2021-08-17 15:10:00,280.09,280.67,280.0,280.55,13596.0,272.0511,272.6144,271.9637,272.4979,13596.0
2021-08-17 15:15:00,280.62,280.7,280.41,280.7,12063.0,272.5659,272.6436,272.3619,272.6436,12063.0
2021-08-17 15:20:00,280.64,280.68,280.39,280.48,8712.0,272.5853,272.6241,272.3425,272.4299,8712.0
2021-08-17 15:25:00,280.5,280.76,280.42,280.73,10324.0,272.4493,272.7018,272.3716,272.6727,10324.0
2021-08-17 15:30:00,280.77,281.06,280.75,280.99,13552.0,272.7116,272.9932,272.6921,272.9252,13552.0
2021-08-17 15:35:00,281.02,281.07,280.6,280.77,11511.0,272.9544,273.0029,272.5464,272.7116,11511.0
2021-08-17 15:40:00,280.64,280.64,280.05,280.05,11661.0,272.5853,272.5853,272.0122,272.0122,11661.0
2021-08-17 15:45:00,280.02,280.4,279.89,280.18,16095.0,271.9831,272.3522,271.8568,272.1385,16095.0
2021-08-17 15:50:00,280.15,280.64,280.15,280.41,20370.0,272.1093,272.5853,272.1093,272.3619,20370.0
2021-08-17 15:55:00,280.4,280.82,280.39,280.82,63822.0,272.3522,272.7601,272.3425,272.7601,63822.0
2021-08-18 09:30:00,280.45,280.71,280.04,280.13,11684.0,272.4007,272.6533,272.0025,272.0899,11684.0
2021-08-18 09:35:00,280.1,280.24,279.64,279.95,10131.0,272.0608,272.1968,271.614,271.9151,10131.0
2021-08-18 09:40:00,279.88,280.3,279.5,280.25,4617.0,271.8471,272.255,271.478,272.2065,4617.0
2021-08-18 09:45:00,280.18,280.4,279.93,280.02,16445.0,272.1385,272.3522,271.8957,271.9831,16445.0
2021-08-18 09:50:00,279.97,280.66,279.66,280.51,24686.0,271.9345,272.6047,271.6334,272.459,24686.0
2021-08-18 09:55:00,280.55,280.82,280.46,280.73,6492.0,272.4979,272.7601,272.4104,272.6727,6492.0
2021-08-18 10:00:00,280.77,280.87,280.22,280.52,17535.0,272.7116,272.8087,272.1773,272.4687,17535.0
2021-08-18 10:05:00,280.47,280.47,279.98,280.28,5656.0,272.4202,272.4202,271.9442,272.2356,5656.0
2021-08-18 10:10:00,280.19,280.72,280.19,280.31,22742.0,272.1482,272.663,272.1482,272.2648,22742.0
2021-08-18 10:15:00,280.26,280.39,280.09,280.28,7308.0,272.2162,272.3425,272.0511,272.2356,7308.0
2021-08-18 10:20:00,280.25,280.48,280.24,280.37,9092.0,272.2065,272.4299,272.1968,272.323,9092.0
2021-08-18 10:25:00,280.35,280.35,280.07,280.07,10862.0,272.3036,272.3036,272.0316,272.0316,10862.0
2021-08-18 10:30:00,280.1,280.33,280.04,280.11,9005.0,272.0608,272.2842,272.0025,272.0705,9005.0
2021-08-18 10:35:00,280.0,280.08,279.61,279.61,6193.0,271.9637,272.0414,271.5848,271.5848,6193.0
2021-08-18 10:40:00,279.48,279.93,279.47,279.69,6338.0,271.4586,271.8957,271.4489,271.6625,6338.0
2021-08-18 10:45:00,279.74,280.02,279.74,279.93,6595.0,271.7111,271.9831,271.7111,271.8957,6595.0
2021-08-18 10:50:00,279.98,280.3,279.97,280.2,7763.0,271.9442,272.255,271.9345,272.1579,7763.0
2021-08-18 10:55:00,280.0,280.0,279.63,279.63,5414.0,271.9637,271.9637,271.6043,271.6043,5414.0
2021-08-18 11:00:00,279.55,279.55,279.17,279.18,6422.0,271.5266,271.5266,271.1575,271.1672,6422.0
2021-08-18 11:05:00,279.18,279.42,279.06,279.16,9292.0,271.1672,271.4003,271.0506,271.1478,9292.0
2021-08-18 11:10:00,279.03,279.25,278.9,278.9,7629.0,271.0215,271.2352,270.8952,270.8952,7629.0
2021-08-18 11:15:00,278.89,279.0,278.6,278.9,6971.0,270.8855,270.9924,270.6038,270.8952,6971.0
2021-08-18 11:20:00,278.85,279.0,278.73,278.98,5594.0,270.8467,270.9924,270.7301,270.9729,5594.0
2021-08-18 11:25:00,279.03,279.22,278.96,279.0,11725.0,271.0215,271.206,270.9535,270.9924,11725.0
2021-08-18 11:30:00,278.99,279.04,278.68,278.75,8428.0,270.9826,271.0312,270.6815,270.7495,8428.0
2021-08-18 11:35:00,278.65,278.89,278.42,278.74,18021.0,270.6524,270.8855,270.429,270.7398,18021.0
2021-08-18 11:40:00,278.72,278.87,278.69,278.71,13834.0,270.7204,270.8661,270.6912,270.7107,13834.0
2021-08-18 11:45:00,278.75,278.87,278.16,278.29,24124.0,270.7495,270.8661,270.1765,270.3027,24124.0
2021-08-18 11:50:00,278.36,279.12,278.36,279.0,6934.0,270.3707,271.1089,270.3707,270.9924,6934.0
2021-08-18 11:55:00,279.1,279.41,279.08,279.41,6643.0,271.0895,271.3906,271.0701,271.3906,6643.0
2021-08-18 12:00:00,279.41,279.57,279.4,279.57,5529.0,271.3906,271.546,271.3809,271.546,5529.0
2021-08-18 12:05:00,279.59,279.82,279.52,279.73,5604.0,271.5654,271.7888,271.4974,271.7014,5604.0
2021-08-18 12:10:00,279.81,279.92,279.73,279.84,6378.0,271.7791,271.8859,271.7014,271.8082,6378.0
2021-08-18 12:15:00,279.89,279.95,279.83,279.9,3362.0,271.8568,271.9151,271.7985,271.8665,3362.0
2021-08-18 12:20:00,279.89,279.89,279.57,279.57,6721.0,271.8568,271.8568,271.546,271.546,6721.0
2021-08-18 12:25:00,279.51,279.6,279.46,279.49,4477.0,271.4877,271.5751,271.4391,271.4683,4477.0
2021-08-18 12:30:00,279.47,279.47,279.08,279.31,6748.0,271.4489,271.4489,271.0701,271.2935,6748.0
2021-08-18 12:35:00,279.29,279.4,279.19,279.3,5245.0,271.274,271.3809,271.1769,271.2837,5245.0
2021-08-18 12:40:00,279.32,279.49,279.31,279.43,5901.0,271.3032,271.4683,271.2935,271.41,5901.0
2021-08-18 12:45:00,279.44,279.97,279.44,279.96,5733.0,271.4197,271.9345,271.4197,271.9248,5733.0
2021-08-18 12:50:00,279.92,280.22,279.86,280.14,6124.0,271.8859,272.1773,271.8277,272.0996,6124.0
2021-08-18 12:55:00,280.12,280.28,280.06,280.23,7096.0,272.0802,272.2356,272.0219,272.187,7096.0
2021-08-18 13:00:00,280.22,280.23,279.82,279.9,3549.0,272.1773,272.187,271.7888,271.8665,3549.0
2021-08-18 13:05:00,279.87,279.91,279.82,279.9,4474.0,271.8374,271.8762,271.7888,271.8665,4474.0
2021-08-18 13:10:00,279.92,279.92,279.55,279.55,4197.0,271.8859,271.8859,271.5266,271.5266,4197.0
2021-08-18 13:15:00,279.52,279.84,279.46,279.84,4774.0,271.4974,271.8082,271.4391,271.8082,4774.0
2021-08-18 13:20:00,279.89,280.0,279.77,279.77,7386.0,271.8568,271.9637,271.7403,271.7403,7386.0
2021-08-18 13:25:00,279.74,279.74,279.55,279.62,3716.0,271.7111,271.7111,271.5266,271.5946,3716.0
2021-08-18 13:30:00,279.65,279.99,279.61,279.91,7203.0,271.6237,271.9539,271.5848,271.8762,7203.0
2021-08-18 13:35:00,279.98,280.13,279.88,280.04,9319.0,271.9442,272.0899,271.8471,272.0025,9319.0
2021-08-18 13:40:00,280.02,280.02,279.83,279.87,9293.0,271.9831,271.9831,271.7985,271.8374,9293.0
2021-08-18 13:45:00,279.92,280.0,279.67,279.72,4373.0,271.8859,271.9637,271.6431,271.6917,4373.0
2021-08-18 13:50:00,279.69,279.91,279.65,279.91,3468.0,271.6625,271.8762,271.6237,271.8762,3468.0
2021-08-18 13:55:00,279.85,279.89,279.79,279.83,5116.0,271.818,271.8568,271.7597,271.7985,5116.0
2021-08-18 14:00:00,279.81,280.17,279.81,280.16,6076.0,271.7791,272.1288,271.7791,272.1191,6076.0
2021-08-18 14:05:00,280.17,280.24,279.65,279.65,7576.0,272.1288,272.1968,271.6237,271.6237,7576.0
2021-08-18 14:10:00,279.73,279.74,279.19,279.28,6427.0,271.7014,271.7111,271.1769,271.2643,6427.0
2021-08-18 14:15:00,279.27,279.45,278.96,279.22,5147.0,271.2546,271.4294,270.9535,271.206,5147.0
2021-08-18 14:20:00,279.23,279.67,279.03,279.59,20646.0,271.2158,271.6431,271.0215,271.5654,20646.0
2021-08-18 14:25:00,279.54,279.81,279.49,279.81,3759.0,271.5169,271.7791,271.4683,271.7791,3759.0
2021-08-18 14:30:00,279.82,279.97,279.78,279.94,6017.0,271.7888,271.9345,271.75,271.9054,6017.0
2021-08-18 14:35:00,279.96,279.97,279.5,279.5,8490.0,271.9248,271.9345,271.478,271.478,8490.0
2021-08-18 14:40:00,279.53,279.58,279.09,279.09,10251.0,271.5071,271.5557,271.0798,271.0798,10251.0
2021-08-18 14:45:00,279.11,279.15,278.99,278.99,5304.0,271.0992,271.138,270.9826,270.9826,5304.0
2021-08-18 14:50:00,279.01,279.18,278.92,278.93,7468.0,271.0021,271.1672,270.9146,270.9244,7468.0
2021-08-18 14:55:00,278.98,279.12,278.89,279.05,6324.0,270.9729,271.1089,270.8855,271.0409,6324.0
2021-08-18 15:00:00,279.06,279.07,278.59,278.76,7334.0,271.0506,271.0603,270.5941,270.7592,7334.0
2021-08-18 15:05:00,278.78,278.95,278.71,278.83,8922.0,270.7787,270.9438,270.7107,270.8272,8922.0
2021-08-18 15:10:00,278.8,279.06,278.79,278.99,7504.0,270.7981,271.0506,270.7884,270.9826,7504.0
2021-08-18 15:15:00,279.02,279.06,278.96,278.97,7222.0,271.0118,271.0506,270.9535,270.9632,7222.0
2021-08-18 15:20:00,279.0,279.0,278.78,278.8,8154.0,270.9924,270.9924,270.7787,270.7981,8154.0
2021-08-18 15:25:00,278.78,278.89,278.49,278.57,6789.0,270.7787,270.8855,270.497,270.5747,6789.0
2021-08-18 15:30:00,278.54,278.56,278.17,278.21,11540.0,270.5456,270.565,270.1862,270.225,11540.0
2021-08-18 15:35:00,278.21,278.62,278.19,278.53,8692.0,270.225,270.6233,270.2056,270.5358,8692.0
2021-08-18 15:40:00,278.51,278.87,278.49,278.76,14260.0,270.5164,270.8661,270.497,270.7592,14260.0
2021-08-18 15:45:00,278.85,278.85,277.29,277.55,14520.0,270.8467,270.8467,269.3314,269.584,14520.0
2021-08-18 15:50:00,277.6,277.74,277.41,277.65,27116.0,269.6325,269.7685,269.448,269.6811,27116.0
2021-08-18 15:55:00,277.61,277.64,276.61,276.66,89098.0,269.6422,269.6714,268.6709,268.7195,89098.0
2021-08-19 09:30:00,274.66,276.66,274.66,276.25,31749.0,266.7769,268.7195,266.7769,268.3213,31749.0
2021-08-19 09:35:00,276.35,276.41,275.79,275.95,5392.0,268.4184,268.4767,267.8745,268.0299,5392.0
2021-08-19 09:40:00,275.94,276.49,275.48,276.4,14558.0,268.0202,268.5544,267.5734,268.467,14558.0
2021-08-19 09:45:00,276.39,276.49,276.07,276.07,6037.0,268.4573,268.5544,268.1464,268.1464,6037.0
2021-08-19 09:50:00,276.22,277.02,276.2,276.98,10394.0,268.2921,269.0692,268.2727,269.0303,10394.0
2021-08-19 09:55:00,277.0,277.41,276.86,277.22,8046.0,269.0498,269.448,268.9138,269.2634,8046.0
2021-08-19 10:00:00,277.2,277.65,276.51,277.53,8197.0,269.244,269.6811,268.5738,269.5645,8197.0
2021-08-19 10:05:00,277.63,277.78,277.29,277.3,12414.0,269.6617,269.8074,269.3314,269.3411,12414.0
2021-08-19 10:10:00,277.27,277.67,277.06,277.32,4443.0,269.312,269.7005,269.108,269.3606,4443.0
2021-08-19 10:15:00,277.34,277.65,276.94,277.58,4753.0,269.38,269.6811,268.9915,269.6131,4753.0
2021-08-19 10:20:00,277.33,277.5,277.18,277.18,4723.0,269.3703,269.5354,269.2246,269.2246,4723.0
2021-08-19 10:25:00,277.09,277.2,276.99,277.16,3099.0,269.1372,269.244,269.04,269.2052,3099.0
2021-08-19 10:30:00,277.1,277.13,276.67,276.69,6664.0,269.1469,269.176,268.7292,268.7487,6664.0
2021-08-19 10:35:00,276.49,276.49,275.99,276.11,6099.0,268.5544,268.5544,268.0687,268.1853,6099.0
2021-08-19 10:40:00,276.08,276.08,275.75,275.83,5710.0,268.1562,268.1562,267.8356,267.9133,5710.0
2021-08-19 10:45:00,275.89,276.26,275.8,275.95,5006.0,267.9716,268.331,267.8842,268.0299,5006.0
2021-08-19 10:50:00,275.98,276.19,275.81,276.12,12085.0,268.059,268.263,267.8939,268.195,12085.0
2021-08-19 10:55:00,276.13,276.75,276.12,276.34,10035.0,268.2047,268.8069,268.195,268.4087,10035.0
2021-08-19 11:00:00,276.31,276.32,275.32,275.42,19509.0,268.3796,268.3893,267.418,267.5151,19509.0
2021-08-19 11:05:00,275.42,276.02,275.39,276.02,7768.0,267.5151,268.0979,267.486,268.0979,7768.0
2021-08-19 11:10:00,276.08,276.46,275.87,276.46,19670.0,268.1562,268.5253,267.9522,268.5253,19670.0
2021-08-19 11:15:00,276.54,276.6,276.05,276.22,11225.0,268.603,268.6612,268.127,268.2921,11225.0
2021-08-19 11:20:00,276.16,276.56,275.92,276.56,17526.0,268.2339,268.6224,268.0008,268.6224,17526.0
2021-08-19 11:25:00,276.57,276.62,276.06,276.12,8934.0,268.6321,268.6807,268.1367,268.195,8934.0
2021-08-19 11:30:00,276.18,276.28,276.05,276.05,8088.0,268.2533,268.3504,268.127,268.127,8088.0
2021-08-19 11:35:00,276.0,276.27,275.79,276.03,12083.0,268.0785,268.3407,267.8745,268.1076,12083.0
2021-08-19 11:40:00,276.1,276.4,276.03,276.4,11045.0,268.1756,268.467,268.1076,268.467,11045.0
2021-08-19 11:45:00,276.45,277.01,276.45,277.01,11858.0,268.5155,269.0595,268.5155,269.0595,11858.0
2021-08-19 11:50:00,277.03,277.15,276.84,276.88,6491.0,269.0789,269.1954,268.8943,268.9332,6491.0
2021-08-19 11:55:00,276.84,276.92,276.67,276.76,7054.0,268.8943,268.9721,268.7292,268.8166,7054.0
2021-08-19 12:00:00,276.78,277.01,276.7,276.72,10898.0,268.8361,269.0595,268.7584,268.7778,10898.0
2021-08-19 12:05:00,276.74,276.83,276.35,276.36,7852.0,268.7972,268.8846,268.4184,268.4281,7852.0
2021-08-19 12:10:00,276.4,276.7,276.4,276.55,10213.0,268.467,268.7584,268.467,268.6127,10213.0
2021-08-19 12:15:00,276.51,276.63,276.4,276.58,8592.0,268.5738,268.6904,268.467,268.6418,8592.0
2021-08-19 12:20:00,276.59,276.73,276.43,276.44,8956.0,268.6515,268.7875,268.4961,268.5058,8956.0
2021-08-19 12:25:00,276.53,276.86,276.47,276.81,5915.0,268.5932,268.9138,268.535,268.8652,5915.0
2021-08-19 12:30:00,276.84,276.84,276.12,276.26,10444.0,268.8943,268.8943,268.195,268.331,10444.0
2021-08-19 12:35:00,276.26,276.34,276.0,276.0,11862.0,268.331,268.4087,268.0785,268.0785,11862.0
2021-08-19 12:40:00,276.01,276.61,275.88,276.55,18915.0,268.0882,268.6709,267.9619,268.6127,18915.0
2021-08-19 12:45:00,276.51,276.58,276.3,276.58,5398.0,268.5738,268.6418,268.3698,268.6418,5398.0
2021-08-19 12:50:00,276.61,276.83,276.45,276.61,10855.0,268.6709,268.8846,268.5155,268.6709,10855.0
2021-08-19 12:55:00,276.62,276.66,276.49,276.57,9678.0,268.6807,268.7195,268.5544,268.6321,9678.0
2021-08-19 13:00:00,276.62,276.66,276.09,276.09,8032.0,268.6807,268.7195,268.1659,268.1659,8032.0
2021-08-19 13:05:00,276.1,276.29,275.89,276.29,9591.0,268.1756,268.3601,267.9716,268.3601,9591.0
2021-08-19 13:10:00,276.37,276.62,276.25,276.25,11046.0,268.4378,268.6807,268.3213,268.3213,11046.0
2021-08-19 13:15:00,276.25,276.3,276.07,276.07,6830.0,268.3213,268.3698,268.1464,268.1464,6830.0
2021-08-19 13:20:00,276.13,276.34,276.1,276.1,5832.0,268.2047,268.4087,268.1756,268.1756,5832.0
2021-08-19 13:25:00,276.15,276.25,276.05,276.06,6604.0,268.2242,268.3213,268.127,268.1367,6604.0
2021-08-19 13:30:00,275.97,276.16,275.91,275.93,7068.0,268.0493,268.2339,267.991,268.0105,7068.0
2021-08-19 13:35:00,276.04,276.11,275.66,275.67,9794.0,268.1173,268.1853,267.7482,267.7579,9794.0
2021-08-19 13:40:00,275.63,275.96,275.61,275.95,15401.0,267.7191,268.0396,267.6996,268.0299,15401.0
2021-08-19 13:45:00,276.03,276.14,275.79,276.14,5433.0,268.1076,268.2144,267.8745,268.2144,5433.0
2021-08-19 13:50:00,276.1,276.13,275.86,276.0,3979.0,268.1756,268.2047,267.9425,268.0785,3979.0
2021-08-19 13:55:00,276.04,276.13,275.87,276.11,9176.0,268.1173,268.2047,267.9522,268.1853,9176.0
2021-08-19 14:00:00,276.16,276.26,275.89,275.96,9855.0,268.2339,268.331,267.9716,268.0396,9855.0
2021-08-19 14:05:00,276.01,276.19,275.84,276.18,15160.0,268.0882,268.263,267.923,268.2533,15160.0
2021-08-19 14:10:00,276.1,276.37,276.1,276.2,9544.0,268.1756,268.4378,268.1756,268.2727,9544.0
2021-08-19 14:15:00,276.2,276.45,276.19,276.4,5659.0,268.2727,268.5155,268.263,268.467,5659.0
2021-08-19 14:20:00,276.39,276.46,276.26,276.42,8337.0,268.4573,268.5253,268.331,268.4864,8337.0
2021-08-19 14:25:00,276.41,276.48,275.84,275.86,11746.0,268.4767,268.5447,267.923,267.9425,11746.0
2021-08-19 14:30:00,275.86,275.88,275.23,275.42,10105.0,267.9425,267.9619,267.3306,267.5151,10105.0
2021-08-19 14:35:00,275.56,276.0,275.56,275.97,6927.0,267.6511,268.0785,267.6511,268.0493,6927.0
2021-08-19 14:40:00,275.87,276.18,275.71,276.1,9101.0,267.9522,268.2533,267.7968,268.1756,9101.0
2021-08-19 14:45:00,276.17,276.19,275.88,276.03,11334.0,268.2436,268.263,267.9619,268.1076,11334.0
2021-08-19 14:50:00,276.03,276.07,275.84,276.03,20651.0,268.1076,268.1464,267.923,268.1076,20651.0
2021-08-19 14:55:00,276.01,276.17,275.94,276.17,11333.0,268.0882,268.2436,268.0202,268.2436,11333.0
2021-08-19 15:00:00,276.24,276.54,276.21,276.49,6836.0,268.3116,268.603,268.2824,268.5544,6836.0
2021-08-19 15:05:00,276.5,276.53,276.12,276.35,10002.0,268.5641,268.5932,268.195,268.4184,10002.0
2021-08-19 15:10:00,276.41,276.49,276.29,276.32,7223.0,268.4767,268.5544,268.3601,268.3893,7223.0
2021-08-19 15:15:00,276.36,276.5,276.33,276.46,8090.0,268.4281,268.5641,268.399,268.5253,8090.0
2021-08-19 15:20:00,276.5,276.53,276.27,276.51,9934.0,268.5641,268.5932,268.3407,268.5738,9934.0
2021-08-19 15:25:00,276.5,276.6,276.4,276.54,10747.0,268.5641,268.6612,268.467,268.603,10747.0
2021-08-19 15:30:00,276.5,276.51,276.22,276.36,10571.0,268.5641,268.5738,268.2921,268.4281,10571.0
2021-08-19 15:35:00,276.38,276.44,276.15,276.15,13554.0,268.4475,268.5058,268.2242,268.2242,13554.0
2021-08-19 15:40:00,276.15,276.15,275.88,275.96,15022.0,268.2242,268.2242,267.9619,268.0396,15022.0
2021-08-19 15:45:00,275.93,275.93,275.52,275.62,17705.0,268.0105,268.0105,267.6122,267.7094,17705.0
2021-08-19 15:50:00,275.64,275.85,275.58,275.7,16134.0,267.7288,267.9328,267.6705,267.7871,16134.0
2021-08-19 15:55:00,275.72,276.09,275.49,276.08,48054.0,267.8065,268.1659,267.5831,268.1562,48054.0
2021-08-20 09:30:00,276.54,276.88,275.66,276.36,21960.0,268.603,268.9332,267.7482,268.4281,21960.0
2021-08-20 09:35:00,276.42,276.54,276.04,276.5,10104.0,268.4864,268.603,268.1173,268.5641,10104.0
2021-08-20 09:40:00,276.41,276.6,276.01,276.5,17154.0,268.4767,268.6612,268.0882,268.5641,17154.0
2021-08-20 09:45:00,276.54,276.98,276.3,276.82,15542.0,268.603,269.0303,268.3698,268.8749,15542.0
2021-08-20 09:50:00,276.82,276.82,276.05,276.32,9735.0,268.8749,268.8749,268.127,268.3893,9735.0
2021-08-20 09:55:00,276.31,276.75,276.31,276.4,11885.0,268.3796,268.8069,268.3796,268.467,11885.0
2021-08-20 10:00:00,276.41,277.64,276.08,277.6,13339.0,268.4767,269.6714,268.1562,269.6325,13339.0
2021-08-20 10:05:00,277.69,278.13,277.62,278.08,19109.0,269.72,270.1473,269.652,270.0988,19109.0
2021-08-20 10:10:00,278.09,278.09,277.28,277.74,14765.0,270.1085,270.1085,269.3217,269.7685,14765.0
2021-08-20 10:15:00,277.81,278.44,277.64,278.44,14663.0,269.8365,270.4484,269.6714,270.4484,14663.0
2021-08-20 10:20:00,278.54,278.58,278.2,278.21,14708.0,270.5456,270.5844,270.2153,270.225,14708.0
2021-08-20 10:25:00,278.21,278.26,277.98,278.13,12479.0,270.225,270.2736,270.0016,270.1473,12479.0
2021-08-20 10:30:00,278.19,278.66,278.19,278.48,13681.0,270.2056,270.6621,270.2056,270.4873,13681.0
2021-08-20 10:35:00,278.51,279.08,278.51,278.68,11888.0,270.5164,271.0701,270.5164,270.6815,11888.0
2021-08-20 10:40:00,278.81,278.84,278.01,278.38,10827.0,270.8078,270.8369,270.0308,270.3901,10827.0
2021-08-20 10:45:00,278.43,278.81,278.34,278.61,12202.0,270.4387,270.8078,270.3513,270.6135,12202.0
2021-08-20 10:50:00,278.76,278.76,278.31,278.38,7892.0,270.7592,270.7592,270.3222,270.3901,7892.0
2021-08-20 10:55:00,278.43,278.52,278.01,278.16,10876.0,270.4387,270.5261,270.0308,270.1765,10876.0
2021-08-20 11:00:00,278.14,278.4,278.1,278.22,11301.0,270.157,270.4096,270.1182,270.2347,11301.0
2021-08-20 11:05:00,278.25,278.57,278.18,278.57,9620.0,270.2639,270.5747,270.1959,270.5747,9620.0
2021-08-20 11:10:00,278.62,278.96,278.62,278.87,11673.0,270.6233,270.9535,270.6233,270.8661,11673.0
2021-08-20 11:15:00,278.84,279.03,278.59,279.03,9482.0,270.8369,271.0215,270.5941,271.0215,9482.0
2021-08-20 11:20:00,279.04,279.18,278.6,278.66,14194.0,271.0312,271.1672,270.6038,270.6621,14194.0
2021-08-20 11:25:00,278.68,279.1,278.6,278.68,11212.0,270.6815,271.0895,270.6038,270.6815,11212.0
2021-08-20 11:30:00,278.74,279.46,278.72,279.44,10817.0,270.7398,271.4391,270.7204,271.4197,10817.0
2021-08-20 11:35:00,279.4,279.46,279.18,279.31,4964.0,271.3809,271.4391,271.1672,271.2935,4964.0
2021-08-20 11:40:00,279.22,279.62,279.22,279.62,10546.0,271.206,271.5946,271.206,271.5946,10546.0
2021-08-20 11:45:00,279.73,279.77,279.34,279.36,5946.0,271.7014,271.7403,271.3226,271.342,5946.0
2021-08-20 11:50:00,279.34,279.52,279.26,279.39,10161.0,271.3226,271.4974,271.2449,271.3712,10161.0
2021-08-20 11:55:00,279.35,279.55,279.21,279.55,8244.0,271.3323,271.5266,271.1963,271.5266,8244.0
2021-08-20 12:00:00,279.61,279.95,279.49,279.95,6691.0,271.5848,271.9151,271.4683,271.9151,6691.0
2021-08-20 12:05:00,279.94,280.29,279.91,280.21,8841.0,271.9054,272.2453,271.8762,272.1676,8841.0
2021-08-20 12:10:00,280.17,280.28,279.91,280.11,8708.0,272.1288,272.2356,271.8762,272.0705,8708.0
2021-08-20 12:15:00,280.11,280.11,279.93,280.05,8927.0,272.0705,272.0705,271.8957,272.0122,8927.0
2021-08-20 12:20:00,280.09,280.2,280.02,280.1,12633.0,272.0511,272.1579,271.9831,272.0608,12633.0
2021-08-20 12:25:00,280.09,280.25,279.85,280.23,12223.0,272.0511,272.2065,271.818,272.187,12223.0
2021-08-20 12:30:00,280.23,280.23,280.01,280.08,20597.0,272.187,272.187,271.9734,272.0414,20597.0
2021-08-20 12:35:00,280.11,280.49,280.02,280.17,21956.0,272.0705,272.4396,271.9831,272.1288,21956.0
2021-08-20 12:40:00,280.23,280.31,280.11,280.28,11027.0,272.187,272.2648,272.0705,272.2356,11027.0
2021-08-20 12:45:00,280.28,280.28,280.02,280.14,19185.0,272.2356,272.2356,271.9831,272.0996,19185.0
2021-08-20 12:50:00,280.18,280.2,280.11,280.14,12394.0,272.1385,272.1579,272.0705,272.0996,12394.0
2021-08-20 12:55:00,280.16,280.37,280.1,280.37,11242.0,272.1191,272.323,272.0608,272.323,11242.0
2021-08-20 13:00:00,280.38,280.65,280.34,280.58,5853.0,272.3327,272.595,272.2939,272.527,5853.0
2021-08-20 13:05:00,280.59,280.61,280.47,280.59,11821.0,272.5367,272.5561,272.4202,272.5367,11821.0
2021-08-20 13:10:00,280.63,280.68,280.47,280.5,20667.0,272.5756,272.6241,272.4202,272.4493,20667.0
2021-08-20 13:15:00,280.5,280.57,280.38,280.48,6654.0,272.4493,272.5173,272.3327,272.4299,6654.0
2021-08-20 13:20:00,280.56,280.67,280.43,280.5,11138.0,272.5076,272.6144,272.3813,272.4493,11138.0
2021-08-20 13:25:00,280.51,280.56,280.43,280.52,8594.0,272.459,272.5076,272.3813,272.4687,8594.0
2021-08-20 13:30:00,280.5,280.94,280.46,280.86,10093.0,272.4493,272.8767,272.4104,272.799,10093.0
2021-08-20 13:35:00,280.9,280.95,280.7,280.72,7499.0,272.8378,272.8864,272.6436,272.663,7499.0
2021-08-20 13:40:00,280.72,280.76,280.56,280.58,9086.0,272.663,272.7018,272.5076,272.527,9086.0
2021-08-20 13:45:00,280.6,280.68,280.45,280.45,8338.0,272.5464,272.6241,272.4007,272.4007,8338.0
2021-08-20 13:50:00,280.44,280.55,280.33,280.5,8930.0,272.391,272.4979,272.2842,272.4493,8930.0
2021-08-20 13:55:00,280.47,280.47,280.35,280.43,4050.0,272.4202,272.4202,272.3036,272.3813,4050.0
2021-08-20 14:00:00,280.44,280.63,280.29,280.29,14636.0,272.391,272.5756,272.2453,272.2453,14636.0
2021-08-20 14:05:00,280.45,280.54,280.33,280.42,10231.0,272.4007,272.4882,272.2842,272.3716,10231.0
2021-08-20 14:10:00,280.47,280.73,280.43,280.66,10929.0,272.4202,272.6727,272.3813,272.6047,10929.0
2021-08-20 14:15:00,280.64,280.64,280.31,280.33,12235.0,272.5853,272.5853,272.2648,272.2842,12235.0
2021-08-20 14:20:00,280.27,280.35,280.02,280.12,9568.0,272.2259,272.3036,271.9831,272.0802,9568.0
2021-08-20 14:25:00,280.19,280.51,280.19,280.35,7406.0,272.1482,272.459,272.1482,272.3036,7406.0
2021-08-20 14:30:00,280.37,280.4,280.18,280.37,7831.0,272.323,272.3522,272.1385,272.323,7831.0
2021-08-20 14:35:00,280.36,280.82,280.33,280.81,9776.0,272.3133,272.7601,272.2842,272.7504,9776.0
2021-08-20 14:40:00,280.94,280.99,280.77,280.83,10216.0,272.8767,272.9252,272.7116,272.7698,10216.0
2021-08-20 14:45:00,280.79,280.84,280.73,280.81,6425.0,272.731,272.7795,272.6727,272.7504,6425.0
2021-08-20 14:50:00,280.82,280.93,280.76,280.77,10692.0,272.7601,272.867,272.7018,272.7116,10692.0
2021-08-20 14:55:00,280.72,280.86,280.71,280.82,8120.0,272.663,272.799,272.6533,272.7601,8120.0
2021-08-20 15:00:00,280.82,280.89,280.64,280.64,12395.0,272.7601,272.8281,272.5853,272.5853,12395.0
2021-08-20 15:05:00,280.61,280.63,280.33,280.38,12926.0,272.5561,272.5756,272.2842,272.3327,12926.0
2021-08-20 15:10:00,280.36,280.87,280.3,280.8,12560.0,272.3133,272.8087,272.255,272.7407,12560.0
2021-08-20 15:15:00,280.82,280.86,280.61,280.73,8977.0,272.7601,272.799,272.5561,272.6727,8977.0
2021-08-20 15:20:00,280.8,281.02,280.8,280.96,8730.0,272.7407,272.9544,272.7407,272.8961,8730.0
2021-08-20 15:25:00,280.93,281.11,280.92,281.05,14468.0,272.867,273.0418,272.8572,272.9835,14468.0
2021-08-20 15:30:00,281.04,281.08,280.9,281.03,14990.0,272.9738,273.0127,272.8378,272.9641,14990.0
2021-08-20 15:35:00,281.01,281.1,280.96,281.01,21110.0,272.9447,273.0321,272.8961,272.9447,21110.0
2021-08-20 15:40:00,281.02,281.09,280.85,281.01,24038.0,272.9544,273.0224,272.7893,272.9447,24038.0
2021-08-20 15:45:00,280.99,280.99,280.51,280.53,32252.0,272.9252,272.9252,272.459,272.4784,32252.0
2021-08-20 15:50:00,280.54,280.67,280.27,280.28,38531.0,272.4882,272.6144,272.2259,272.2356,38531.0
2021-08-20 15:55:00,280.28,280.29,279.33,279.34,226872.0,272.2356,272.2453,271.3129,271.3226,226872.0
2021-08-23 09:30:00,280.64,281.3,278.63,281.3,27390.0,272.5853,273.2263,270.633,273.2263,27390.0
2021-08-23 09:35:00,281.45,282.29,280.78,281.92,22842.0,273.372,274.1879,272.7213,273.8285,22842.0
2021-08-23 09:40:00,282.01,282.19,280.65,281.11,25692.0,273.916,274.0908,272.595,273.0418,25692.0
2021-08-23 09:45:00,281.11,281.83,280.79,281.7,16476.0,273.0418,273.7411,272.731,273.6149,16476.0
2021-08-23 09:50:00,281.69,282.03,281.17,281.3,28669.0,273.6051,273.9354,273.1001,273.2263,28669.0
2021-08-23 09:55:00,281.17,281.45,280.82,280.97,18665.0,273.1001,273.372,272.7601,272.9058,18665.0
2021-08-23 10:00:00,281.05,281.86,280.82,281.76,21944.0,272.9835,273.7703,272.7601,273.6731,21944.0
2021-08-23 10:05:00,281.85,282.11,281.44,281.54,21102.0,273.7606,274.0131,273.3623,273.4595,21102.0
2021-08-23 10:10:00,281.66,281.86,281.35,281.43,15583.0,273.576,273.7703,273.2749,273.3526,15583.0
2021-08-23 10:15:00,281.43,281.48,280.7,280.81,26033.0,273.3526,273.4012,272.6436,272.7504,26033.0
2021-08-23 10:20:00,280.93,281.1,280.61,280.99,15676.0,272.867,273.0321,272.5561,272.9252,15676.0
2021-08-23 10:25:00,280.99,281.16,280.8,281.02,30750.0,272.9252,273.0904,272.7407,272.9544,30750.0
2021-08-23 10:30:00,281.07,281.08,280.05,280.36,24548.0,273.0029,273.0127,272.0122,272.3133,24548.0
2021-08-23 10:35:00,280.28,280.63,280.15,280.52,28995.0,272.2356,272.5756,272.1093,272.4687,28995.0
2021-08-23 10:40:00,280.44,280.59,280.25,280.29,24455.0,272.391,272.5367,272.2065,272.2453,24455.0
2021-08-23 10:45:00,280.26,280.36,280.02,280.09,26951.0,272.2162,272.3133,271.9831,272.0511,26951.0
2021-08-23 10:50:00,280.09,280.29,280.0,280.2,17285.0,272.0511,272.2453,271.9637,272.1579,17285.0
2021-08-23 10:55:00,280.25,280.38,279.79,279.85,30277.0,272.2065,272.3327,271.7597,271.818,30277.0
2021-08-23 11:00:00,279.87,280.0,279.83,279.88,10258.0,271.8374,271.9637,271.7985,271.8471,10258.0
2021-08-23 11:05:00,279.91,280.15,279.91,280.12,9828.0,271.8762,272.1093,271.8762,272.0802,9828.0
2021-08-23 11:10:00,280.14,281.03,280.06,280.97,26021.0,272.0996,272.9641,272.0219,272.9058,26021.0
2021-08-23 11:15:00,280.99,281.22,280.84,281.02,15305.0,272.9252,273.1486,272.7795,272.9544,15305.0
2021-08-23 11:20:00,281.1,281.1,280.46,280.49,15848.0,273.0321,273.0321,272.4104,272.4396,15848.0
2021-08-23 11:25:00,280.49,281.02,280.41,280.88,14184.0,272.4396,272.9544,272.3619,272.8184,14184.0
2021-08-23 11:30:00,280.88,280.97,280.53,280.63,9210.0,272.8184,272.9058,272.4784,272.5756,9210.0
2021-08-23 11:35:00,280.63,280.64,280.47,280.52,11845.0,272.5756,272.5853,272.4202,272.4687,11845.0
2021-08-23 11:40:00,280.5,280.66,280.42,280.62,6687.0,272.4493,272.6047,272.3716,272.5659,6687.0
2021-08-23 11:45:00,280.62,280.62,280.37,280.37,7379.0,272.5659,272.5659,272.323,272.323,7379.0
2021-08-23 11:50:00,280.35,280.36,280.09,280.25,6909.0,272.3036,272.3133,272.0511,272.2065,6909.0
2021-08-23 11:55:00,280.28,280.3,280.13,280.23,8805.0,272.2356,272.255,272.0899,272.187,8805.0
2021-08-23 12:00:00,280.24,280.65,280.13,280.47,11014.0,272.1968,272.595,272.0899,272.4202,11014.0
2021-08-23 12:05:00,280.45,280.66,280.34,280.47,5358.0,272.4007,272.6047,272.2939,272.4202,5358.0
2021-08-23 12:10:00,280.53,280.53,280.36,280.43,3989.0,272.4784,272.4784,272.3133,272.3813,3989.0
2021-08-23 12:15:00,280.46,280.48,280.25,280.45,6002.0,272.4104,272.4299,272.2065,272.4007,6002.0
2021-08-23 12:20:00,280.49,280.55,280.41,280.49,4767.0,272.4396,272.4979,272.3619,272.4396,4767.0
2021-08-23 12:25:00,280.54,280.62,280.26,280.26,8434.0,272.4882,272.5659,272.2162,272.2162,8434.0
2021-08-23 12:30:00,280.31,280.51,280.27,280.4,7716.0,272.2648,272.459,272.2259,272.3522,7716.0
2021-08-23 12:35:00,280.38,280.4,280.13,280.4,6222.0,272.3327,272.3522,272.0899,272.3522,6222.0
2021-08-23 12:40:00,280.41,280.53,280.41,280.45,5391.0,272.3619,272.4784,272.3619,272.4007,5391.0
2021-08-23 12:45:00,280.42,280.44,280.31,280.36,8023.0,272.3716,272.391,272.2648,272.3133,8023.0
2021-08-23 12:50:00,280.33,280.46,280.27,280.41,4704.0,272.2842,272.4104,272.2259,272.3619,4704.0
2021-08-23 12:55:00,280.37,280.4,280.13,280.36,5597.0,272.323,272.3522,272.0899,272.3133,5597.0
2021-08-23 13:00:00,280.44,280.53,280.42,280.53,3909.0,272.391,272.4784,272.3716,272.4784,3909.0
2021-08-23 13:05:00,280.51,280.67,280.41,280.66,6288.0,272.459,272.6144,272.3619,272.6047,6288.0
2021-08-23 13:10:00,280.72,280.72,280.61,280.69,6189.0,272.663,272.663,272.5561,272.6338,6189.0
2021-08-23 13:15:00,280.71,280.77,280.56,280.58,4556.0,272.6533,272.7116,272.5076,272.527,4556.0
2021-08-23 13:20:00,280.58,280.59,280.28,280.28,6686.0,272.527,272.5367,272.2356,272.2356,6686.0
2021-08-23 13:25:00,280.29,280.29,279.1,279.19,16440.0,272.2453,272.2453,271.0895,271.1769,16440.0
2021-08-23 13:30:00,279.28,279.43,279.14,279.29,11041.0,271.2643,271.41,271.1283,271.274,11041.0
2021-08-23 13:35:00,279.35,279.52,278.81,278.81,14733.0,271.3323,271.4974,270.8078,270.8078,14733.0
2021-08-23 13:40:00,278.91,278.96,278.77,278.81,3813.0,270.9049,270.9535,270.769,270.8078,3813.0
2021-08-23 13:45:00,278.81,278.89,278.56,278.71,9168.0,270.8078,270.8855,270.565,270.7107,9168.0
2021-08-23 13:50:00,278.71,278.71,278.54,278.7,5570.0,270.7107,270.7107,270.5456,270.701,5570.0
2021-08-23 13:55:00,278.7,278.81,278.66,278.81,10650.0,270.701,270.8078,270.6621,270.8078,10650.0
2021-08-23 14:00:00,278.82,278.94,278.76,278.94,8534.0,270.8175,270.9341,270.7592,270.9341,8534.0
2021-08-23 14:05:00,279.11,279.6,279.06,279.52,6747.0,271.0992,271.5751,271.0506,271.4974,6747.0
2021-08-23 14:10:00,279.58,279.71,279.08,279.19,11236.0,271.5557,271.682,271.0701,271.1769,11236.0
2021-08-23 14:15:00,279.19,279.44,279.03,279.33,5683.0,271.1769,271.4197,271.0215,271.3129,5683.0
2021-08-23 14:20:00,279.39,279.58,279.18,279.26,7081.0,271.3712,271.5557,271.1672,271.2449,7081.0
2021-08-23 14:25:00,279.29,279.33,279.12,279.12,7091.0,271.274,271.3129,271.1089,271.1089,7091.0
2021-08-23 14:30:00,279.12,279.27,279.12,279.24,3151.0,271.1089,271.2546,271.1089,271.2255,3151.0
2021-08-23 14:35:00,279.27,279.44,279.05,279.09,9485.0,271.2546,271.4197,271.0409,271.0798,9485.0
2021-08-23 14:40:00,279.14,279.49,279.14,279.29,15733.0,271.1283,271.4683,271.1283,271.274,15733.0
2021-08-23 14:45:00,279.27,279.32,279.12,279.29,4608.0,271.2546,271.3032,271.1089,271.274,4608.0
2021-08-23 14:50:00,279.29,279.4,279.21,279.34,7547.0,271.274,271.3809,271.1963,271.3226,7547.0
2021-08-23 14:55:00,279.32,279.33,279.01,279.01,6976.0,271.3032,271.3129,271.0021,271.0021,6976.0
2021-08-23 15:00:00,279.01,279.05,278.85,279.01,4374.0,271.0021,271.0409,270.8467,271.0021,4374.0
2021-08-23 15:05:00,279.0,279.31,278.93,279.24,8477.0,270.9924,271.2935,270.9244,271.2255,8477.0
2021-08-23 15:10:00,279.22,279.43,279.19,279.38,7196.0,271.206,271.41,271.1769,271.3614,7196.0
2021-08-23 15:15:00,279.4,279.4,279.18,279.27,8813.0,271.3809,271.3809,271.1672,271.2546,8813.0
2021-08-23 15:20:00,279.23,279.33,279.09,279.13,8009.0,271.2158,271.3129,271.0798,271.1186,8009.0
2021-08-23 15:25:00,279.13,279.23,279.09,279.11,8931.0,271.1186,271.2158,271.0798,271.0992,8931.0
2021-08-23 15:30:00,279.15,279.37,279.03,279.31,9442.0,271.138,271.3517,271.0215,271.2935,9442.0
2021-08-23 15:35:00,279.32,279.52,279.25,279.29,8537.0,271.3032,271.4974,271.2352,271.274,8537.0
2021-08-23 15:40:00,279.2,279.34,279.17,279.21,9781.0,271.1866,271.3226,271.1575,271.1963,9781.0
2021-08-23 15:45:00,279.3,279.3,278.98,278.99,9814.0,271.2837,271.2837,270.9729,270.9826,9814.0
2021-08-23 15:50:00,278.98,278.98,278.67,278.85,19909.0,270.9729,270.9729,270.6718,270.8467,19909.0
2021-08-23 15:55:00,278.85,278.98,278.35,278.62,45280.0,270.8467,270.9729,270.361,270.6233,45280.0
2021-08-24 09:30:00,278.19,280.11,278.19,279.22,21973.0,270.2056,272.0705,270.2056,271.206,21973.0
2021-08-24 09:35:00,279.48,280.04,279.18,279.59,7671.0,271.4586,272.0025,271.1672,271.5654,7671.0
2021-08-24 09:40:00,279.54,279.56,279.28,279.5,2901.0,271.5169,271.5363,271.2643,271.478,2901.0
2021-08-24 09:45:00,279.31,279.41,278.96,279.11,3707.0,271.2935,271.3906,270.9535,271.0992,3707.0
2021-08-24 09:50:00,279.11,279.36,278.81,278.81,12947.0,271.0992,271.342,270.8078,270.8078,12947.0
2021-08-24 09:55:00,278.82,278.94,278.4,278.5,9896.0,270.8175,270.9341,270.4096,270.5067,9896.0
2021-08-24 10:00:00,278.47,278.47,278.11,278.11,2739.0,270.4776,270.4776,270.1279,270.1279,2739.0
2021-08-24 10:05:00,278.21,278.54,278.1,278.29,9594.0,270.225,270.5456,270.1182,270.3027,9594.0
2021-08-24 10:10:00,278.3,278.56,278.3,278.49,2560.0,270.3124,270.565,270.3124,270.497,2560.0
2021-08-24 10:15:00,278.59,278.93,278.59,278.92,4426.0,270.5941,270.9244,270.5941,270.9146,4426.0
2021-08-24 10:20:00,278.84,278.97,278.58,278.74,9413.0,270.8369,270.9632,270.5844,270.7398,9413.0
2021-08-24 10:25:00,278.73,278.73,278.21,278.57,9157.0,270.7301,270.7301,270.225,270.5747,9157.0
2021-08-24 10:30:00,278.54,278.59,278.34,278.35,2755.0,270.5456,270.5941,270.3513,270.361,2755.0
2021-08-24 10:35:00,278.47,278.47,278.0,278.07,8618.0,270.4776,270.4776,270.0211,270.089,8618.0
2021-08-24 10:40:00,278.13,278.18,277.85,277.9,5846.0,270.1473,270.1959,269.8754,269.9239,5846.0
2021-08-24 10:45:00,277.91,278.12,277.84,278.1,6537.0,269.9336,270.1376,269.8656,270.1182,6537.0
2021-08-24 10:50:00,278.12,278.18,278.1,278.1,4723.0,270.1376,270.1959,270.1182,270.1182,4723.0
2021-08-24 10:55:00,278.1,278.24,278.1,278.16,2743.0,270.1182,270.2542,270.1182,270.1765,2743.0
2021-08-24 11:00:00,278.2,278.41,278.18,278.31,5636.0,270.2153,270.4193,270.1959,270.3222,5636.0
2021-08-24 11:05:00,278.32,278.99,278.3,278.92,5397.0,270.3319,270.9826,270.3124,270.9146,5397.0
2021-08-24 11:10:00,278.92,279.25,278.92,279.25,6365.0,270.9146,271.2352,270.9146,271.2352,6365.0
2021-08-24 11:15:00,279.22,279.48,279.09,279.09,6389.0,271.206,271.4586,271.0798,271.0798,6389.0
2021-08-24 11:20:00,279.11,279.27,279.09,279.12,4864.0,271.0992,271.2546,271.0798,271.1089,4864.0
2021-08-24 11:25:00,279.24,279.26,278.95,279.03,6378.0,271.2255,271.2449,270.9438,271.0215,6378.0
2021-08-24 11:30:00,279.02,279.2,278.59,278.72,8691.0,271.0118,271.1866,270.5941,270.7204,8691.0
2021-08-24 11:35:00,278.78,279.15,278.73,279.04,4126.0,270.7787,271.138,270.7301,271.0312,4126.0
2021-08-24 11:40:00,279.06,279.48,279.05,279.35,7507.0,271.0506,271.4586,271.0409,271.3323,7507.0
2021-08-24 11:45:00,279.43,279.66,279.22,279.66,35002.0,271.41,271.6334,271.206,271.6334,35002.0
2021-08-24 11:50:00,279.7,279.91,279.6,279.81,9428.0,271.6723,271.8762,271.5751,271.7791,9428.0
2021-08-24 11:55:00,279.77,279.82,279.42,279.63,5674.0,271.7403,271.7888,271.4003,271.6043,5674.0
2021-08-24 12:00:00,279.65,279.66,279.29,279.66,25476.0,271.6237,271.6334,271.274,271.6334,25476.0
2021-08-24 12:05:00,279.59,279.99,279.58,279.98,5015.0,271.5654,271.9539,271.5557,271.9442,5015.0
2021-08-24 12:10:00,279.94,280.25,279.91,280.25,5563.0,271.9054,272.2065,271.8762,272.2065,5563.0
2021-08-24 12:15:00,280.26,280.45,280.22,280.45,3836.0,272.2162,272.4007,272.1773,272.4007,3836.0
2021-08-24 12:20:00,280.41,280.43,280.1,280.25,6863.0,272.3619,272.3813,272.0608,272.2065,6863.0
2021-08-24 12:25:00,280.25,280.27,279.95,280.04,4624.0,272.2065,272.2259,271.9151,272.0025,4624.0
2021-08-24 12:30:00,280.13,280.17,279.98,280.09,4850.0,272.0899,272.1288,271.9442,272.0511,4850.0
2021-08-24 12:35:00,280.11,280.25,279.94,280.23,4269.0,272.0705,272.2065,271.9054,272.187,4269.0
2021-08-24 12:40:00,280.21,280.35,280.12,280.33,4127.0,272.1676,272.3036,272.0802,272.2842,4127.0
2021-08-24 12:45:00,280.33,280.35,280.17,280.25,6514.0,272.2842,272.3036,272.1288,272.2065,6514.0
2021-08-24 12:50:00,280.3,280.42,280.3,280.34,2240.0,272.255,272.3716,272.255,272.2939,2240.0
2021-08-24 12:55:00,280.31,280.75,280.31,280.74,7202.0,272.2648,272.6921,272.2648,272.6824,7202.0
2021-08-24 13:00:00,280.72,280.97,280.67,280.87,4904.0,272.663,272.9058,272.6144,272.8087,4904.0
2021-08-24 13:05:00,280.91,281.12,280.84,281.0,4333.0,272.8475,273.0515,272.7795,272.9349,4333.0
2021-08-24 13:10:00,280.98,280.98,280.88,280.98,4462.0,272.9155,272.9155,272.8184,272.9155,4462.0
2021-08-24 13:15:00,281.0,281.08,280.96,280.99,1866.0,272.9349,273.0127,272.8961,272.9252,1866.0
2021-08-24 13:20:00,281.05,281.3,281.01,281.3,5193.0,272.9835,273.2263,272.9447,273.2263,5193.0
2021-08-24 13:25:00,281.27,281.36,281.06,281.11,4778.0,273.1972,273.2846,272.9932,273.0418,4778.0
2021-08-24 13:30:00,281.21,281.38,281.15,281.31,4525.0,273.1389,273.304,273.0806,273.2361,4525.0
2021-08-24 13:35:00,281.35,281.4,281.28,281.36,4945.0,273.2749,273.3235,273.2069,273.2846,4945.0
2021-08-24 13:40:00,281.37,281.48,281.3,281.48,2513.0,273.2943,273.4012,273.2263,273.4012,2513.0
2021-08-24 13:45:00,281.44,281.56,281.44,281.45,7673.0,273.3623,273.4789,273.3623,273.372,7673.0
2021-08-24 13:50:00,281.45,281.45,281.23,281.23,3886.0,273.372,273.372,273.1583,273.1583,3886.0
2021-08-24 13:55:00,281.19,281.19,281.02,281.13,4643.0,273.1195,273.1195,272.9544,273.0612,4643.0
2021-08-24 14:00:00,281.18,281.29,281.09,281.29,2613.0,273.1098,273.2166,273.0224,273.2166,2613.0
2021-08-24 14:05:00,281.36,281.68,281.35,281.68,5524.0,273.2846,273.5954,273.2749,273.5954,5524.0
2021-08-24 14:10:00,281.66,281.7,281.56,281.62,4688.0,273.576,273.6149,273.4789,273.5372,4688.0
2021-08-24 14:15:00,281.6,281.6,281.36,281.44,6191.0,273.5177,273.5177,273.2846,273.3623,6191.0
2021-08-24 14:20:00,281.42,281.6,281.41,281.59,3555.0,273.3429,273.5177,273.3332,273.508,3555.0
2021-08-24 14:25:00,281.64,281.69,281.41,281.41,6319.0,273.5566,273.6051,273.3332,273.3332,6319.0
2021-08-24 14:30:00,281.37,281.37,281.16,281.32,3115.0,273.2943,273.2943,273.0904,273.2458,3115.0
2021-08-24 14:35:00,281.32,281.51,281.28,281.51,4511.0,273.2458,273.4303,273.2069,273.4303,4511.0
2021-08-24 14:40:00,281.47,281.47,281.31,281.33,4525.0,273.3915,273.3915,273.2361,273.2555,4525.0
2021-08-24 14:45:00,281.32,281.33,281.09,281.14,5340.0,273.2458,273.2555,273.0224,273.0709,5340.0
2021-08-24 14:50:00,281.15,281.25,281.12,281.12,4324.0,273.0806,273.1778,273.0515,273.0515,4324.0
2021-08-24 14:55:00,281.15,281.16,280.9,281.03,6282.0,273.0806,273.0904,272.8378,272.9641,6282.0
2021-08-24 15:00:00,281.04,281.1,280.9,280.91,4729.0,272.9738,273.0321,272.8378,272.8475,4729.0
2021-08-24 15:05:00,280.86,280.86,280.59,280.64,3832.0,272.799,272.799,272.5367,272.5853,3832.0
2021-08-24 15:10:00,280.6,280.64,280.53,280.59,3442.0,272.5464,272.5853,272.4784,272.5367,3442.0
2021-08-24 15:15:00,280.59,280.59,280.29,280.32,7009.0,272.5367,272.5367,272.2453,272.2745,7009.0
2021-08-24 15:20:00,280.31,280.42,280.25,280.37,6012.0,272.2648,272.3716,272.2065,272.323,6012.0
2021-08-24 15:25:00,280.36,280.53,280.29,280.5,5611.0,272.3133,272.4784,272.2453,272.4493,5611.0
2021-08-24 15:30:00,280.48,280.48,280.28,280.44,11994.0,272.4299,272.4299,272.2356,272.391,11994.0
2021-08-24 15:35:00,280.38,280.38,280.11,280.15,20855.0,272.3327,272.3327,272.0705,272.1093,20855.0
2021-08-24 15:40:00,280.15,280.42,280.07,280.3,10419.0,272.1093,272.3716,272.0316,272.255,10419.0
2021-08-24 15:45:00,280.28,280.37,280.2,280.29,9100.0,272.2356,272.323,272.1579,272.2453,9100.0
2021-08-24 15:50:00,280.28,280.29,279.92,280.01,25609.0,272.2356,272.2453,271.8859,271.9734,25609.0
2021-08-24 15:55:00,280.04,280.04,279.45,279.58,66829.0,272.0025,272.0025,271.4294,271.5557,66829.0
2021-08-25 09:30:00,279.11,279.87,278.18,278.98,20637.0,271.0992,271.8374,270.1959,270.9729,20637.0
2021-08-25 09:35:00,279.0,279.48,278.75,279.32,11698.0,270.9924,271.4586,270.7495,271.3032,11698.0
2021-08-25 09:40:00,279.34,279.43,278.9,279.12,16150.0,271.3226,271.41,270.8952,271.1089,16150.0
2021-08-25 09:45:00,279.22,279.6,279.11,279.6,11842.0,271.206,271.5751,271.0992,271.5751,11842.0
2021-08-25 09:50:00,279.61,279.61,279.02,279.5,15181.0,271.5848,271.5848,271.0118,271.478,15181.0
2021-08-25 09:55:00,279.49,279.79,279.3,279.79,12627.0,271.4683,271.7597,271.2837,271.7597,12627.0
2021-08-25 10:00:00,279.81,280.26,279.75,280.03,14948.0,271.7791,272.2162,271.7208,271.9928,14948.0
2021-08-25 10:05:00,280.12,280.13,279.63,279.72,10594.0,272.0802,272.0899,271.6043,271.6917,10594.0
2021-08-25 10:10:00,279.74,279.74,279.28,279.29,5145.0,271.7111,271.7111,271.2643,271.274,5145.0
2021-08-25 10:15:00,279.22,279.34,278.79,279.05,10944.0,271.206,271.3226,270.7884,271.0409,10944.0
2021-08-25 10:20:00,279.13,279.61,279.09,279.47,11248.0,271.1186,271.5848,271.0798,271.4489,11248.0
2021-08-25 10:25:00,279.51,279.74,279.47,279.63,6658.0,271.4877,271.7111,271.4489,271.6043,6658.0
2021-08-25 10:30:00,279.69,279.7,279.35,279.59,14395.0,271.6625,271.6723,271.3323,271.5654,14395.0
2021-08-25 10:35:00,279.54,279.55,279.41,279.42,5228.0,271.5169,271.5266,271.3906,271.4003,5228.0
2021-08-25 10:40:00,279.5,279.91,279.46,279.77,8581.0,271.478,271.8762,271.4391,271.7403,8581.0
2021-08-25 10:45:00,279.79,279.79,279.53,279.59,5063.0,271.7597,271.7597,271.5071,271.5654,5063.0
2021-08-25 10:50:00,279.62,279.68,279.5,279.61,13050.0,271.5946,271.6528,271.478,271.5848,13050.0
2021-08-25 10:55:00,279.65,279.77,279.53,279.72,5752.0,271.6237,271.7403,271.5071,271.6917,5752.0
2021-08-25 11:00:00,279.68,279.8,279.62,279.7,6308.0,271.6528,271.7694,271.5946,271.6723,6308.0
2021-08-25 11:05:00,279.67,279.87,279.62,279.84,4308.0,271.6431,271.8374,271.5946,271.8082,4308.0
2021-08-25 11:10:00,279.87,280.06,279.78,279.98,7765.0,271.8374,272.0219,271.75,271.9442,7765.0
2021-08-25 11:15:00,279.98,280.21,279.86,280.21,5383.0,271.9442,272.1676,271.8277,272.1676,5383.0
2021-08-25 11:20:00,280.19,280.35,280.18,280.29,7415.0,272.1482,272.3036,272.1385,272.2453,7415.0
2021-08-25 11:25:00,280.3,280.45,280.29,280.41,6419.0,272.255,272.4007,272.2453,272.3619,6419.0
2021-08-25 11:30:00,280.47,280.47,280.33,280.41,5238.0,272.4202,272.4202,272.2842,272.3619,5238.0
2021-08-25 11:35:00,280.52,280.68,280.47,280.68,6362.0,272.4687,272.6241,272.4202,272.6241,6362.0
2021-08-25 11:40:00,280.64,281.05,280.62,281.03,7178.0,272.5853,272.9835,272.5659,272.9641,7178.0
2021-08-25 11:45:00,281.02,281.22,280.97,281.21,9544.0,272.9544,273.1486,272.9058,273.1389,9544.0
2021-08-25 11:50:00,281.22,281.42,281.2,281.42,6284.0,273.1486,273.3429,273.1292,273.3429,6284.0
2021-08-25 11:55:00,281.4,281.56,281.24,281.24,8933.0,273.3235,273.4789,273.1681,273.1681,8933.0
2021-08-25 12:00:00,281.18,281.29,281.03,281.15,6305.0,273.1098,273.2166,272.9641,273.0806,6305.0
2021-08-25 12:05:00,281.2,281.5,281.15,281.45,2311.0,273.1292,273.4206,273.0806,273.372,2311.0
2021-08-25 12:10:00,281.56,281.61,281.37,281.56,7800.0,273.4789,273.5274,273.2943,273.4789,7800.0
2021-08-25 12:15:00,281.56,281.58,281.42,281.54,4581.0,273.4789,273.4983,273.3429,273.4595,4581.0
2021-08-25 12:20:00,281.52,281.54,281.28,281.54,6439.0,273.44,273.4595,273.2069,273.4595,6439.0
2021-08-25 12:25:00,281.56,281.57,281.39,281.45,4451.0,273.4789,273.4886,273.3138,273.372,4451.0
2021-08-25 12:30:00,281.51,281.54,281.39,281.44,5589.0,273.4303,273.4595,273.3138,273.3623,5589.0
2021-08-25 12:35:00,281.47,281.65,281.44,281.55,5461.0,273.3915,273.5663,273.3623,273.4692,5461.0
2021-08-25 12:40:00,281.59,281.59,281.5,281.54,4972.0,273.508,273.508,273.4206,273.4595,4972.0
2021-08-25 12:45:00,281.53,281.77,281.53,281.76,5954.0,273.4497,273.6828,273.4497,273.6731,5954.0
2021-08-25 12:50:00,281.78,281.82,281.72,281.81,3627.0,273.6926,273.7314,273.6343,273.7217,3627.0
2021-08-25 12:55:00,281.8,281.84,281.61,281.65,6782.0,273.712,273.7508,273.5274,273.5663,6782.0
2021-08-25 13:00:00,281.65,281.84,281.55,281.84,7340.0,273.5663,273.7508,273.4692,273.7508,7340.0
2021-08-25 13:05:00,281.9,282.2,281.9,282.06,8066.0,273.8091,274.1005,273.8091,273.9645,8066.0
2021-08-25 13:10:00,282.12,282.29,282.1,282.16,7361.0,274.0228,274.1879,274.0034,274.0617,7361.0
2021-08-25 13:15:00,282.2,282.33,282.1,282.33,8318.0,274.1005,274.2268,274.0034,274.2268,8318.0
2021-08-25 13:20:00,282.24,282.51,282.22,282.5,8907.0,274.1394,274.4016,274.1199,274.3919,8907.0
2021-08-25 13:25:00,282.5,282.52,282.2,282.35,6964.0,274.3919,274.4113,274.1005,274.2462,6964.0
2021-08-25 13:30:00,282.35,282.46,282.19,282.38,11140.0,274.2462,274.353,274.0908,274.2753,11140.0
2021-08-25 13:35:00,282.41,282.49,282.37,282.44,6319.0,274.3045,274.3822,274.2656,274.3336,6319.0
2021-08-25 13:40:00,282.46,282.57,282.37,282.41,11576.0,274.353,274.4599,274.2656,274.3045,11576.0
2021-08-25 13:45:00,282.39,282.51,282.36,282.5,5606.0,274.2851,274.4016,274.2559,274.3919,5606.0
2021-08-25 13:50:00,282.45,282.59,282.42,282.48,15015.0,274.3433,274.4793,274.3142,274.3725,15015.0
2021-08-25 13:55:00,282.47,282.47,281.83,281.97,19552.0,274.3628,274.3628,273.7411,273.8771,19552.0
2021-08-25 14:00:00,281.97,282.03,281.67,281.87,6892.0,273.8771,273.9354,273.5857,273.78,6892.0
2021-08-25 14:05:00,281.87,281.98,281.81,281.83,5345.0,273.78,273.8868,273.7217,273.7411,5345.0
2021-08-25 14:10:00,281.84,281.95,281.62,281.65,9120.0,273.7508,273.8577,273.5372,273.5663,9120.0
2021-08-25 14:15:00,281.73,281.99,281.65,281.99,5643.0,273.644,273.8965,273.5663,273.8965,5643.0
2021-08-25 14:20:00,281.95,282.0,281.79,281.83,5861.0,273.8577,273.9062,273.7023,273.7411,5861.0
2021-08-25 14:25:00,281.85,281.91,281.74,281.82,4451.0,273.7606,273.8188,273.6537,273.7314,4451.0
2021-08-25 14:30:00,281.81,281.96,281.62,281.87,6753.0,273.7217,273.8674,273.5372,273.78,6753.0
2021-08-25 14:35:00,281.92,281.96,281.63,281.69,5882.0,273.8285,273.8674,273.5469,273.6051,5882.0
2021-08-25 14:40:00,281.68,281.77,281.6,281.65,4403.0,273.5954,273.6828,273.5177,273.5663,4403.0
2021-08-25 14:45:00,281.65,281.69,281.29,281.31,7751.0,273.5663,273.6051,273.2166,273.2361,7751.0
2021-08-25 14:50:00,281.29,281.53,281.29,281.48,5628.0,273.2166,273.4497,273.2166,273.4012,5628.0
2021-08-25 14:55:00,281.47,281.77,281.44,281.72,7984.0,273.3915,273.6828,273.3623,273.6343,7984.0
2021-08-25 15:00:00,281.73,281.94,281.67,281.78,9552.0,273.644,273.848,273.5857,273.6926,9552.0
2021-08-25 15:05:00,281.82,281.83,281.71,281.73,8049.0,273.7314,273.7411,273.6246,273.644,8049.0
2021-08-25 15:10:00,281.76,281.79,281.47,281.52,8903.0,273.6731,273.7023,273.3915,273.44,8903.0
2021-08-25 15:15:00,281.49,281.56,281.4,281.43,7230.0,273.4109,273.4789,273.3235,273.3526,7230.0
2021-08-25 15:20:00,281.46,281.64,281.37,281.6,8021.0,273.3817,273.5566,273.2943,273.5177,8021.0
2021-08-25 15:25:00,281.6,281.64,281.51,281.51,9457.0,273.5177,273.5566,273.4303,273.4303,9457.0
2021-08-25 15:30:00,281.52,281.63,281.52,281.57,7308.0,273.44,273.5469,273.44,273.4886,7308.0
2021-08-25 15:35:00,281.62,281.91,281.59,281.82,10886.0,273.5372,273.8188,273.508,273.7314,10886.0
2021-08-25 15:40:00,281.82,282.01,281.82,281.93,14638.0,273.7314,273.916,273.7314,273.8383,14638.0
2021-08-25 15:45:00,281.97,282.0,281.17,281.27,17027.0,273.8771,273.9062,273.1001,273.1972,17027.0
2021-08-25 15:50:00,281.27,281.62,281.17,281.46,26074.0,273.1972,273.5372,273.1001,273.3817,26074.0
2021-08-25 15:55:00,281.4,281.54,280.88,280.89,83555.0,273.3235,273.4595,272.8184,272.8281,83555.0
2021-08-26 09:30:00,282.14,282.14,280.01,280.26,23727.0,274.0422,274.0422,271.9734,272.2162,23727.0
2021-08-26 09:35:00,280.06,281.0,279.77,280.77,7880.0,272.0219,272.9349,271.7403,272.7116,7880.0
2021-08-26 09:40:00,280.78,281.28,280.71,281.02,8234.0,272.7213,273.2069,272.6533,272.9544,8234.0
2021-08-26 09:45:00,280.97,281.42,280.62,281.41,9513.0,272.9058,273.3429,272.5659,273.3332,9513.0
2021-08-26 09:50:00,281.49,281.88,281.39,281.83,11712.0,273.4109,273.7897,273.3138,273.7411,11712.0
2021-08-26 09:55:00,281.88,282.12,281.74,281.96,10288.0,273.7897,274.0228,273.6537,273.8674,10288.0
2021-08-26 10:00:00,282.01,282.34,282.0,282.34,7781.0,273.916,274.2365,273.9062,274.2365,7781.0
2021-08-26 10:05:00,282.37,282.38,281.91,282.12,7274.0,274.2656,274.2753,273.8188,274.0228,7274.0
2021-08-26 10:10:00,282.13,282.39,281.94,282.39,4645.0,274.0325,274.2851,273.848,274.2851,4645.0
2021-08-26 10:15:00,282.38,282.45,282.21,282.34,5173.0,274.2753,274.3433,274.1102,274.2365,5173.0
2021-08-26 10:20:00,282.34,282.57,282.26,282.26,9312.0,274.2365,274.4599,274.1588,274.1588,9312.0
2021-08-26 10:25:00,282.37,282.4,281.38,282.1,7077.0,274.2656,274.2948,273.304,274.0034,7077.0
2021-08-26 10:30:00,282.19,282.19,281.68,281.9,7491.0,274.0908,274.0908,273.5954,273.8091,7491.0
2021-08-26 10:35:00,282.03,282.26,281.98,282.22,6834.0,273.9354,274.1588,273.8868,274.1199,6834.0
2021-08-26 10:40:00,282.18,282.42,282.05,282.05,8739.0,274.0811,274.3142,273.9548,273.9548,8739.0
2021-08-26 10:45:00,282.02,282.15,281.82,281.98,7771.0,273.9257,274.0519,273.7314,273.8868,7771.0
2021-08-26 10:50:00,282.07,282.27,281.87,281.88,10148.0,273.9742,274.1685,273.78,273.7897,10148.0
2021-08-26 10:55:00,281.81,282.14,281.6,281.68,7691.0,273.7217,274.0422,273.5177,273.5954,7691.0
2021-08-26 11:00:00,281.65,282.04,281.54,281.96,8664.0,273.5663,273.9451,273.4595,273.8674,8664.0
2021-08-26 11:05:00,281.96,282.04,281.84,282.04,4954.0,273.8674,273.9451,273.7508,273.9451,4954.0
2021-08-26 11:10:00,282.31,282.38,282.23,282.26,5271.0,274.2074,274.2753,274.1296,274.1588,5271.0
2021-08-26 11:15:00,282.35,282.64,282.35,282.48,13582.0,274.2462,274.5279,274.2462,274.3725,13582.0
2021-08-26 11:20:00,282.51,282.57,282.36,282.36,9784.0,274.4016,274.4599,274.2559,274.2559,9784.0
2021-08-26 11:25:00,282.35,282.62,282.22,282.45,11528.0,274.2462,274.5085,274.1199,274.3433,11528.0
2021-08-26 11:30:00,282.45,282.45,282.14,282.39,6344.0,274.3433,274.3433,274.0422,274.2851,6344.0
2021-08-26 11:35:00,282.37,282.59,282.24,282.39,10108.0,274.2656,274.4793,274.1394,274.2851,10108.0
2021-08-26 11:40:00,282.41,282.53,282.12,282.12,4911.0,274.3045,274.421,274.0228,274.0228,4911.0
2021-08-26 11:45:00,282.06,282.37,281.87,282.23,8890.0,273.9645,274.2656,273.78,274.1296,8890.0
2021-08-26 11:50:00,282.25,282.37,282.23,282.32,6068.0,274.1491,274.2656,274.1296,274.2171,6068.0
2021-08-26 11:55:00,282.37,282.4,282.25,282.26,4548.0,274.2656,274.2948,274.1491,274.1588,4548.0
2021-08-26 12:00:00,282.31,282.52,282.31,282.52,6779.0,274.2074,274.4113,274.2074,274.4113,6779.0
2021-08-26 12:05:00,282.53,282.62,282.46,282.49,6754.0,274.421,274.5085,274.353,274.3822,6754.0
2021-08-26 12:10:00,282.46,282.81,282.4,282.75,6910.0,274.353,274.693,274.2948,274.6347,6910.0
2021-08-26 12:15:00,282.84,282.88,282.7,282.75,7323.0,274.7221,274.761,274.5862,274.6347,7323.0
2021-08-26 12:20:00,282.75,283.02,282.72,283.01,6587.0,274.6347,274.897,274.6056,274.8873,6587.0
2021-08-26 12:25:00,282.99,282.99,282.76,282.76,7466.0,274.8678,274.8678,274.6444,274.6444,7466.0
2021-08-26 12:30:00,282.81,282.83,282.43,282.48,9252.0,274.693,274.7124,274.3239,274.3725,9252.0
2021-08-26 12:35:00,282.53,282.7,282.47,282.54,14790.0,274.421,274.5862,274.3628,274.4307,14790.0
2021-08-26 12:40:00,282.48,282.77,282.48,282.52,8310.0,274.3725,274.6541,274.3725,274.4113,8310.0
2021-08-26 12:45:00,282.6,282.76,282.55,282.76,3277.0,274.489,274.6444,274.4405,274.6444,3277.0
2021-08-26 12:50:00,282.75,282.75,282.44,282.5,12108.0,274.6347,274.6347,274.3336,274.3919,12108.0
2021-08-26 12:55:00,282.55,282.73,282.4,282.73,4813.0,274.4405,274.6153,274.2948,274.6153,4813.0
2021-08-26 13:00:00,282.73,282.74,282.51,282.67,6179.0,274.6153,274.625,274.4016,274.557,6179.0
2021-08-26 13:05:00,282.68,282.74,282.54,282.55,9079.0,274.5667,274.625,274.4307,274.4405,9079.0
2021-08-26 13:10:00,282.53,282.83,282.49,282.76,6097.0,274.421,274.7124,274.3822,274.6444,6097.0
2021-08-26 13:15:00,282.81,282.88,282.7,282.72,7991.0,274.693,274.761,274.5862,274.6056,7991.0
2021-08-26 13:20:00,282.73,282.76,282.42,282.42,8626.0,274.6153,274.6444,274.3142,274.3142,8626.0
2021-08-26 13:25:00,282.47,282.79,282.47,282.67,7605.0,274.3628,274.6736,274.3628,274.557,7605.0
2021-08-26 13:30:00,282.75,282.88,282.71,282.86,7933.0,274.6347,274.761,274.5959,274.7416,7933.0
2021-08-26 13:35:00,282.83,282.95,282.77,282.77,10070.0,274.7124,274.829,274.6541,274.6541,10070.0
2021-08-26 13:40:00,282.8,282.93,282.78,282.9,5637.0,274.6833,274.8096,274.6639,274.7804,5637.0
2021-08-26 13:45:00,282.87,282.98,282.8,282.83,5663.0,274.7513,274.8581,274.6833,274.7124,5663.0
2021-08-26 13:50:00,282.9,282.9,282.75,282.75,5498.0,274.7804,274.7804,274.6347,274.6347,5498.0
2021-08-26 13:55:00,282.78,282.79,282.68,282.71,5941.0,274.6639,274.6736,274.5667,274.5959,5941.0
2021-08-26 14:00:00,282.67,282.67,282.51,282.51,6234.0,274.557,274.557,274.4016,274.4016,6234.0
2021-08-26 14:05:00,282.47,282.48,282.3,282.3,6936.0,274.3628,274.3725,274.1976,274.1976,6936.0
2021-08-26 14:10:00,282.25,282.33,282.19,282.25,5970.0,274.1491,274.2268,274.0908,274.1491,5970.0
2021-08-26 14:15:00,282.24,282.48,282.21,282.34,8174.0,274.1394,274.3725,274.1102,274.2365,8174.0
2021-08-26 14:20:00,282.34,282.49,282.13,282.13,8933.0,274.2365,274.3822,274.0325,274.0325,8933.0
2021-08-26 14:25:00,282.11,282.19,281.86,281.86,8068.0,274.0131,274.0908,273.7703,273.7703,8068.0
2021-08-26 14:30:00,281.92,282.15,281.86,282.14,6536.0,273.8285,274.0519,273.7703,274.0422,6536.0
2021-08-26 14:35:00,282.2,282.37,282.19,282.28,4612.0,274.1005,274.2656,274.0908,274.1782,4612.0
2021-08-26 14:40:00,282.32,282.37,282.01,282.01,7087.0,274.2171,274.2656,273.916,273.916,7087.0
2021-08-26 14:45:00,282.01,282.04,281.64,281.66,8697.0,273.916,273.9451,273.5566,273.576,8697.0
2021-08-26 14:50:00,281.65,281.95,281.47,281.93,10782.0,273.5663,273.8577,273.3915,273.8383,10782.0
2021-08-26 14:55:00,281.98,282.13,281.76,281.78,11978.0,273.8868,274.0325,273.6731,273.6926,11978.0
2021-08-26 15:00:00,281.72,281.96,281.64,281.82,7786.0,273.6343,273.8674,273.5566,273.7314,7786.0
2021-08-26 15:05:00,281.81,281.82,281.61,281.73,9982.0,273.7217,273.7314,273.5274,273.644,9982.0
2021-08-26 15:10:00,281.72,281.74,281.49,281.72,7303.0,273.6343,273.6537,273.4109,273.6343,7303.0
2021-08-26 15:15:00,281.66,281.81,281.42,281.77,7155.0,273.576,273.7217,273.3429,273.6828,7155.0
2021-08-26 15:20:00,281.86,281.87,281.67,281.7,59056.0,273.7703,273.78,273.5857,273.6149,59056.0
2021-08-26 15:25:00,281.73,282.02,281.68,281.73,13304.0,273.644,273.9257,273.5954,273.644,13304.0
2021-08-26 15:30:00,281.7,281.83,281.66,281.8,11666.0,273.6149,273.7411,273.576,273.712,11666.0
2021-08-26 15:35:00,281.81,282.05,281.64,281.82,15147.0,273.7217,273.9548,273.5566,273.7314,15147.0
2021-08-26 15:40:00,281.92,282.03,281.7,281.71,15189.0,273.8285,273.9354,273.6149,273.6246,15189.0
2021-08-26 15:45:00,281.67,281.74,281.57,281.59,15176.0,273.5857,273.6537,273.4886,273.508,15176.0
2021-08-26 15:50:00,281.61,281.74,281.06,281.34,39820.0,273.5274,273.6537,272.9932,273.2652,39820.0
2021-08-26 15:55:00,281.35,281.35,280.99,281.1,75626.0,273.2749,273.2749,272.9252,273.0321,75626.0
2021-08-27 09:30:00,281.73,282.29,281.31,281.8,11564.0,273.644,274.1879,273.2361,273.712,11564.0
2021-08-27 09:35:00,281.98,282.7,281.89,282.4,12248.0,273.8868,274.5862,273.7994,274.2948,12248.0
2021-08-27 09:40:00,282.26,282.32,281.81,281.81,11230.0,274.1588,274.2171,273.7217,273.7217,11230.0
2021-08-27 09:45:00,281.89,282.48,281.88,281.95,8730.0,273.7994,274.3725,273.7897,273.8577,8730.0
2021-08-27 09:50:00,282.02,282.34,281.91,282.02,3418.0,273.9257,274.2365,273.8188,273.9257,3418.0
2021-08-27 09:55:00,281.99,282.34,281.6,282.17,6679.0,273.8965,274.2365,273.5177,274.0714,6679.0
2021-08-27 10:00:00,282.14,282.27,281.67,282.22,9477.0,274.0422,274.1685,273.5857,274.1199,9477.0
2021-08-27 10:05:00,282.25,282.89,282.08,282.68,13368.0,274.1491,274.7707,273.984,274.5667,13368.0
2021-08-27 10:10:00,282.78,282.89,282.56,282.61,7858.0,274.6639,274.7707,274.4502,274.4987,7858.0
2021-08-27 10:15:00,282.74,282.75,282.5,282.5,6190.0,274.625,274.6347,274.3919,274.3919,6190.0
2021-08-27 10:20:00,282.62,282.62,282.11,282.11,8842.0,274.5085,274.5085,274.0131,274.0131,8842.0
2021-08-27 10:25:00,282.16,282.44,282.11,282.44,5901.0,274.0617,274.3336,274.0131,274.3336,5901.0
2021-08-27 10:30:00,282.53,282.6,282.33,282.4,9461.0,274.421,274.489,274.2268,274.2948,9461.0
2021-08-27 10:35:00,282.4,282.46,282.13,282.31,5492.0,274.2948,274.353,274.0325,274.2074,5492.0
2021-08-27 10:40:00,282.24,282.32,282.0,282.23,3968.0,274.1394,274.2171,273.9062,274.1296,3968.0
2021-08-27 10:45:00,282.28,282.62,282.24,282.62,10929.0,274.1782,274.5085,274.1394,274.5085,10929.0
2021-08-27 10:50:00,282.57,282.76,282.55,282.68,17575.0,274.4599,274.6444,274.4405,274.5667,17575.0
2021-08-27 10:55:00,282.76,282.85,282.58,282.7,9535.0,274.6444,274.7319,274.4696,274.5862,9535.0
2021-08-27 11:00:00,282.77,282.86,282.59,282.59,7208.0,274.6541,274.7416,274.4793,274.4793,7208.0
2021-08-27 11:05:00,282.63,283.0,282.57,282.91,9821.0,274.5182,274.8775,274.4599,274.7901,9821.0
2021-08-27 11:10:00,282.89,282.99,282.83,282.91,10490.0,274.7707,274.8678,274.7124,274.7901,10490.0
2021-08-27 11:15:00,282.88,282.95,282.69,282.78,12126.0,274.761,274.829,274.5764,274.6639,12126.0
2021-08-27 11:20:00,282.81,283.07,282.81,282.97,18626.0,274.693,274.9455,274.693,274.8484,18626.0
2021-08-27 11:25:00,282.99,283.2,282.99,283.18,17109.0,274.8678,275.0718,274.8678,275.0524,17109.0
2021-08-27 11:30:00,283.13,283.14,282.93,283.1,9655.0,275.0038,275.0135,274.8096,274.9747,9655.0
2021-08-27 11:35:00,283.19,283.4,283.19,283.38,9331.0,275.0621,275.2661,275.0621,275.2466,9331.0
2021-08-27 11:40:00,283.35,283.58,283.23,283.57,15193.0,275.2175,275.4409,275.1009,275.4312,15193.0
2021-08-27 11:45:00,283.64,283.73,283.57,283.59,6022.0,275.4992,275.5866,275.4312,275.4506,6022.0
2021-08-27 11:50:00,283.7,283.9,283.66,283.82,10863.0,275.5575,275.7517,275.5186,275.674,10863.0
2021-08-27 11:55:00,283.81,284.05,283.81,283.88,11934.0,275.6643,275.8974,275.6643,275.7323,11934.0
2021-08-27 12:00:00,283.9,284.13,283.87,284.07,8244.0,275.7517,275.9751,275.7226,275.9168,8244.0
2021-08-27 12:05:00,284.06,284.09,283.91,283.92,12520.0,275.9071,275.9363,275.7614,275.7711,12520.0
2021-08-27 12:10:00,283.94,284.41,283.93,284.36,10123.0,275.7906,276.2471,275.7809,276.1985,10123.0
2021-08-27 12:15:00,284.35,284.35,284.11,284.19,8218.0,276.1888,276.1888,275.9557,276.0334,8218.0
2021-08-27 12:20:00,284.21,284.21,283.85,284.01,10319.0,276.0528,276.0528,275.7032,275.8586,10319.0
2021-08-27 12:25:00,284.01,284.36,284.01,284.31,8375.0,275.8586,276.1985,275.8586,276.1499,8375.0
2021-08-27 12:30:00,284.32,284.37,284.16,284.2,13872.0,276.1597,276.2082,276.0043,276.0431,13872.0
2021-08-27 12:35:00,284.19,284.19,284.06,284.13,6497.0,276.0334,276.0334,275.9071,275.9751,6497.0
2021-08-27 12:40:00,284.11,284.15,283.92,284.13,10219.0,275.9557,275.9945,275.7711,275.9751,10219.0
2021-08-27 12:45:00,284.09,284.23,284.08,284.19,3617.0,275.9363,276.0722,275.9265,276.0334,3617.0
2021-08-27 12:50:00,284.21,284.25,284.1,284.19,12670.0,276.0528,276.0917,275.946,276.0334,12670.0
2021-08-27 12:55:00,284.18,284.26,283.82,284.23,8183.0,276.0237,276.1014,275.674,276.0722,8183.0
2021-08-27 13:00:00,284.2,284.4,284.19,284.26,19066.0,276.0431,276.2374,276.0334,276.1014,19066.0
2021-08-27 13:05:00,284.26,284.44,284.06,284.44,14718.0,276.1014,276.2762,275.9071,276.2762,14718.0
2021-08-27 13:10:00,284.45,284.86,284.44,284.8,13499.0,276.2859,276.6842,276.2762,276.6259,13499.0
2021-08-27 13:15:00,284.82,284.96,284.82,284.93,8945.0,276.6453,276.7813,276.6453,276.7522,8945.0
2021-08-27 13:20:00,284.93,285.18,284.92,285.18,11275.0,276.7522,276.995,276.7424,276.995,11275.0
2021-08-27 13:25:00,285.21,285.46,285.15,285.37,8567.0,277.0241,277.2669,276.9658,277.1795,8567.0
2021-08-27 13:30:00,285.38,285.38,285.03,285.07,11097.0,277.1892,277.1892,276.8493,276.8881,11097.0
2021-08-27 13:35:00,285.11,285.35,285.11,285.3,4763.0,276.927,277.1601,276.927,277.1115,4763.0
2021-08-27 13:40:00,285.24,285.49,285.21,285.38,9438.0,277.0533,277.2961,277.0241,277.1892,9438.0
2021-08-27 13:45:00,285.4,285.52,285.33,285.5,9802.0,277.2087,277.3252,277.1407,277.3058,9802.0
2021-08-27 13:50:00,285.51,285.55,285.23,285.54,10830.0,277.3155,277.3544,277.0435,277.3446,10830.0
2021-08-27 13:55:00,285.59,285.76,285.47,285.76,4389.0,277.3932,277.5583,277.2767,277.5583,4389.0
2021-08-27 14:00:00,285.75,285.79,285.36,285.37,13164.0,277.5486,277.5875,277.1698,277.1795,13164.0
2021-08-27 14:05:00,285.4,285.4,285.16,285.18,6381.0,277.2087,277.2087,276.9756,276.995,6381.0
2021-08-27 14:10:00,285.19,285.31,285.17,285.21,9915.0,277.0047,277.1212,276.9853,277.0241,9915.0
2021-08-27 14:15:00,285.25,285.28,285.14,285.2,14852.0,277.063,277.0921,276.9561,277.0144,14852.0
2021-08-27 14:20:00,285.23,285.29,285.06,285.06,6953.0,277.0435,277.1018,276.8784,276.8784,6953.0
2021-08-27 14:25:00,285.16,285.16,284.97,285.0,10016.0,276.9756,276.9756,276.791,276.8201,10016.0
2021-08-27 14:30:00,285.06,285.18,284.99,285.15,9351.0,276.8784,276.995,276.8104,276.9658,9351.0
2021-08-27 14:35:00,285.19,285.3,285.17,285.2,12368.0,277.0047,277.1115,276.9853,277.0144,12368.0
2021-08-27 14:40:00,285.21,285.28,285.17,285.25,7644.0,277.0241,277.0921,276.9853,277.063,7644.0
2021-08-27 14:45:00,285.22,285.27,285.05,285.15,11500.0,277.0338,277.0824,276.8687,276.9658,11500.0
2021-08-27 14:50:00,285.22,285.26,285.04,285.04,12228.0,277.0338,277.0727,276.859,276.859,12228.0
2021-08-27 14:55:00,285.07,285.25,285.06,285.16,9026.0,276.8881,277.063,276.8784,276.9756,9026.0
2021-08-27 15:00:00,285.23,285.28,285.15,285.25,12377.0,277.0435,277.0921,276.9658,277.063,12377.0
2021-08-27 15:05:00,285.24,285.34,285.18,285.21,14055.0,277.0533,277.1504,276.995,277.0241,14055.0
2021-08-27 15:10:00,285.24,285.37,285.17,285.34,13729.0,277.0533,277.1795,276.9853,277.1504,13729.0
2021-08-27 15:15:00,285.34,285.45,285.24,285.41,15198.0,277.1504,277.2572,277.0533,277.2184,15198.0
2021-08-27 15:20:00,285.41,285.44,285.11,285.17,14499.0,277.2184,277.2475,276.927,276.9853,14499.0
2021-08-27 15:25:00,285.18,285.31,285.12,285.17,17252.0,276.995,277.1212,276.9367,276.9853,17252.0
2021-08-27 15:30:00,285.15,285.17,285.01,285.14,9247.0,276.9658,276.9853,276.8299,276.9561,9247.0
2021-08-27 15:35:00,285.1,285.32,285.08,285.31,15958.0,276.9173,277.131,276.8978,277.1212,15958.0
2021-08-27 15:40:00,285.31,285.31,285.1,285.26,23455.0,277.1212,277.1212,276.9173,277.0727,23455.0
2021-08-27 15:45:00,285.26,285.43,285.07,285.12,23461.0,277.0727,277.2378,276.8881,276.9367,23461.0
2021-08-27 15:50:00,285.19,285.31,285.1,285.1,21570.0,277.0047,277.1212,276.9173,276.9173,21570.0
2021-08-27 15:55:00,285.11,285.25,284.91,285.12,36749.0,276.927,277.063,276.7327,276.9367,36749.0
2021-08-30 09:30:00,285.58,286.24,285.38,286.21,12804.0,277.3835,278.0246,277.1892,277.9954,12804.0
2021-08-30 09:35:00,286.18,286.18,285.32,285.32,10338.0,277.9663,277.9663,277.131,277.131,10338.0
2021-08-30 09:40:00,285.47,285.5,285.01,285.12,10641.0,277.2767,277.3058,276.8299,276.9367,10641.0
2021-08-30 09:45:00,285.16,286.03,285.16,285.98,13425.0,276.9756,277.8206,276.9756,277.772,13425.0
2021-08-30 09:50:00,286.06,286.73,286.06,286.73,10007.0,277.8497,278.5005,277.8497,278.5005,10007.0
2021-08-30 09:55:00,286.66,286.72,286.14,286.21,16250.0,278.4325,278.4908,277.9274,277.9954,16250.0
2021-08-30 10:00:00,286.15,286.35,285.95,286.05,9327.0,277.9371,278.1314,277.7429,277.84,9327.0
2021-08-30 10:05:00,286.27,286.27,285.89,286.12,4466.0,278.0537,278.0537,277.6846,277.908,4466.0
2021-08-30 10:10:00,286.1,286.47,286.09,286.47,8230.0,277.8886,278.248,277.8789,278.248,8230.0
2021-08-30 10:15:00,286.53,286.71,286.4,286.66,8007.0,278.3062,278.4811,278.18,278.4325,8007.0
2021-08-30 10:20:00,286.66,286.66,286.12,286.66,5408.0,278.4325,278.4325,277.908,278.4325,5408.0
2021-08-30 10:25:00,286.7,287.05,286.58,287.01,11800.0,278.4714,278.8113,278.3548,278.7725,11800.0
2021-08-30 10:30:00,287.03,287.45,286.96,287.38,15799.0,278.7919,279.1998,278.7239,279.1318,15799.0
2021-08-30 10:35:00,287.35,287.74,287.18,287.74,13242.0,279.1027,279.4815,278.9376,279.4815,13242.0
2021-08-30 10:40:00,287.74,288.08,287.65,287.9,13868.0,279.4815,279.8117,279.3941,279.6369,13868.0
2021-08-30 10:45:00,287.96,288.11,287.22,287.31,9941.0,279.6952,279.8409,278.9764,279.0638,9941.0
2021-08-30 10:50:00,287.31,287.58,287.22,287.5,17304.0,279.0638,279.3261,278.9764,279.2484,17304.0
2021-08-30 10:55:00,287.57,287.79,287.25,287.63,18059.0,279.3164,279.5301,279.0056,279.3747,18059.0
2021-08-30 11:00:00,287.55,287.87,287.54,287.86,13977.0,279.297,279.6078,279.2872,279.5981,13977.0
2021-08-30 11:05:00,287.8,288.15,287.76,288.1,13601.0,279.5398,279.8797,279.5009,279.8312,13601.0
2021-08-30 11:10:00,288.04,288.06,287.25,287.59,22170.0,279.7729,279.7923,279.0056,279.3358,22170.0
2021-08-30 11:15:00,287.54,287.63,287.34,287.43,11842.0,279.2872,279.3747,279.093,279.1804,11842.0
2021-08-30 11:20:00,287.33,287.86,287.28,287.67,13458.0,279.0833,279.5981,279.0347,279.4135,13458.0
2021-08-30 11:25:00,287.71,287.73,287.39,287.47,14598.0,279.4524,279.4718,279.1415,279.2193,14598.0
2021-08-30 11:30:00,287.46,287.46,286.83,286.94,14736.0,279.2095,279.2095,278.5976,278.7045,14736.0
2021-08-30 11:35:00,286.94,286.95,286.26,286.57,17935.0,278.7045,278.7142,278.044,278.3451,17935.0
2021-08-30 11:40:00,286.6,287.19,286.59,287.19,16179.0,278.3742,278.9473,278.3645,278.9473,16179.0
2021-08-30 11:45:00,287.13,287.15,286.8,287.15,5918.0,278.889,278.9084,278.5685,278.9084,5918.0
2021-08-30 11:50:00,287.17,287.23,286.95,287.01,4173.0,278.9279,278.9861,278.7142,278.7725,4173.0
2021-08-30 11:55:00,287.05,287.27,286.86,286.93,6987.0,278.8113,279.025,278.6268,278.6948,6987.0
2021-08-30 12:00:00,286.84,287.18,286.84,287.18,7428.0,278.6073,278.9376,278.6073,278.9376,7428.0
2021-08-30 12:05:00,287.21,287.22,286.99,287.0,6574.0,278.9667,278.9764,278.753,278.7627,6574.0
2021-08-30 12:10:00,287.1,287.18,286.98,287.0,6411.0,278.8599,278.9376,278.7433,278.7627,6411.0
2021-08-30 12:15:00,287.01,287.13,286.9,287.05,6441.0,278.7725,278.889,278.6656,278.8113,6441.0
2021-08-30 12:20:00,286.99,287.01,286.7,286.8,9210.0,278.753,278.7725,278.4714,278.5685,9210.0
2021-08-30 12:25:00,286.71,286.82,286.58,286.73,5566.0,278.4811,278.5879,278.3548,278.5005,5566.0
2021-08-30 12:30:00,286.89,286.89,286.69,286.81,9380.0,278.6559,278.6559,278.4616,278.5782,9380.0
2021-08-30 12:35:00,286.77,287.07,286.77,287.07,3800.0,278.5393,278.8307,278.5393,278.8307,3800.0
2021-08-30 12:40:00,287.04,287.12,286.95,287.05,6609.0,278.8016,278.8793,278.7142,278.8113,6609.0
2021-08-30 12:45:00,287.0,287.09,286.9,287.05,4096.0,278.7627,278.8502,278.6656,278.8113,4096.0
2021-08-30 12:50:00,287.01,287.05,286.97,287.0,4431.0,278.7725,278.8113,278.7336,278.7627,4431.0
2021-08-30 12:55:00,286.99,287.34,286.95,287.34,7588.0,278.753,279.093,278.7142,279.093,7588.0
2021-08-30 13:00:00,287.33,287.52,287.28,287.48,19847.0,279.0833,279.2678,279.0347,279.229,19847.0
2021-08-30 13:05:00,287.51,287.76,287.5,287.68,21176.0,279.2581,279.5009,279.2484,279.4232,21176.0
2021-08-30 13:10:00,287.64,287.69,287.45,287.48,18936.0,279.3844,279.4329,279.1998,279.229,18936.0
2021-08-30 13:15:00,287.45,287.6,287.41,287.43,4518.0,279.1998,279.3455,279.161,279.1804,4518.0
2021-08-30 13:20:00,287.47,287.52,287.34,287.47,5082.0,279.2193,279.2678,279.093,279.2193,5082.0
2021-08-30 13:25:00,287.51,287.67,287.3,287.3,7297.0,279.2581,279.4135,279.0541,279.0541,7297.0
2021-08-30 13:30:00,287.3,287.36,287.17,287.36,6523.0,279.0541,279.1124,278.9279,279.1124,6523.0
2021-08-30 13:35:00,287.31,287.4,287.16,287.26,10275.0,279.0638,279.1513,278.9181,279.0153,10275.0
2021-08-30 13:40:00,287.2,287.36,287.15,287.36,5291.0,278.957,279.1124,278.9084,279.1124,5291.0
2021-08-30 13:45:00,287.3,287.35,287.09,287.09,8277.0,279.0541,279.1027,278.8502,278.8502,8277.0
2021-08-30 13:50:00,287.01,287.03,286.84,286.84,8169.0,278.7725,278.7919,278.6073,278.6073,8169.0
2021-08-30 13:55:00,286.8,286.89,286.71,286.89,10473.0,278.5685,278.6559,278.4811,278.6559,10473.0
2021-08-30 14:00:00,286.84,286.97,286.64,286.95,13047.0,278.6073,278.7336,278.4131,278.7142,13047.0
2021-08-30 14:05:00,286.95,287.24,286.87,286.88,8163.0,278.7142,278.9959,278.6365,278.6462,8163.0
2021-08-30 14:10:00,286.94,287.1,286.91,287.0,4732.0,278.7045,278.8599,278.6753,278.7627,4732.0
2021-08-30 14:15:00,287.1,287.25,287.03,287.03,7635.0,278.8599,279.0056,278.7919,278.7919,7635.0
2021-08-30 14:20:00,287.11,287.29,287.03,287.27,5135.0,278.8696,279.0444,278.7919,279.025,5135.0
2021-08-30 14:25:00,287.28,287.35,287.08,287.19,7367.0,279.0347,279.1027,278.8404,278.9473,7367.0
2021-08-30 14:30:00,287.17,287.21,287.07,287.1,6093.0,278.9279,278.9667,278.8307,278.8599,6093.0
2021-08-30 14:35:00,287.13,287.16,286.86,286.92,6897.0,278.889,278.9181,278.6268,278.685,6897.0
2021-08-30 14:40:00,286.95,286.96,286.61,286.68,9022.0,278.7142,278.7239,278.3839,278.4519,9022.0
2021-08-30 14:45:00,286.64,286.89,286.58,286.83,4077.0,278.4131,278.6559,278.3548,278.5976,4077.0
2021-08-30 14:50:00,286.82,287.09,286.78,286.95,7332.0,278.5879,278.8502,278.5491,278.7142,7332.0
2021-08-30 14:55:00,286.88,286.95,286.75,286.81,5322.0,278.6462,278.7142,278.5199,278.5782,5322.0
2021-08-30 15:00:00,286.81,286.81,286.56,286.63,6110.0,278.5782,278.5782,278.3354,278.4034,6110.0
2021-08-30 15:05:00,286.63,286.66,286.48,286.56,9796.0,278.4034,278.4325,278.2577,278.3354,9796.0
2021-08-30 15:10:00,286.58,286.66,286.38,286.39,10049.0,278.3548,278.4325,278.1605,278.1702,10049.0
2021-08-30 15:15:00,286.33,286.41,286.15,286.22,12618.0,278.112,278.1897,277.9371,278.0051,12618.0
2021-08-30 15:20:00,286.23,286.4,286.13,286.3,7746.0,278.0148,278.18,277.9177,278.0828,7746.0
2021-08-30 15:25:00,286.26,286.37,286.04,286.08,8673.0,278.044,278.1508,277.8303,277.8691,8673.0
2021-08-30 15:30:00,286.0,286.16,285.82,285.98,11369.0,277.7914,277.9469,277.6166,277.772,11369.0
2021-08-30 15:35:00,285.98,286.03,285.68,285.96,9120.0,277.772,277.8206,277.4806,277.7526,9120.0
2021-08-30 15:40:00,285.96,285.99,285.69,285.79,14055.0,277.7526,277.7817,277.4903,277.5875,14055.0
2021-08-30 15:45:00,285.8,285.82,285.43,285.77,12914.0,277.5972,277.6166,277.2378,277.568,12914.0
2021-08-30 15:50:00,285.72,285.76,285.42,285.45,27172.0,277.5195,277.5583,277.2281,277.2572,27172.0
2021-08-30 15:55:00,285.44,285.51,285.1,285.28,62688.0,277.2475,277.3155,276.9173,277.0921,62688.0
2021-08-31 09:30:00,284.98,285.78,284.72,285.58,18661.0,276.8007,277.5778,276.5482,277.3835,18661.0
2021-08-31 09:35:00,285.26,285.27,284.66,284.66,12826.0,277.0727,277.0824,276.4899,276.4899,12826.0
2021-08-31 09:40:00,284.67,284.74,283.62,283.84,6696.0,276.4996,276.5676,275.4798,275.6934,6696.0
2021-08-31 09:45:00,283.73,284.57,283.39,284.57,7112.0,275.5866,276.4025,275.2564,276.4025,7112.0
2021-08-31 09:50:00,284.54,284.54,283.85,284.01,9028.0,276.3733,276.3733,275.7032,275.8586,9028.0
2021-08-31 09:55:00,284.0,284.18,283.71,284.08,19564.0,275.8488,276.0237,275.5672,275.9265,19564.0
2021-08-31 10:00:00,284.08,284.82,283.95,284.66,24610.0,275.9265,276.6453,275.8003,276.4899,24610.0
2021-08-31 10:05:00,284.66,284.68,284.1,284.5,10495.0,276.4899,276.5093,275.946,276.3345,10495.0
2021-08-31 10:10:00,284.5,284.5,283.99,284.23,9058.0,276.3345,276.3345,275.8391,276.0722,9058.0
2021-08-31 10:15:00,284.23,284.45,284.18,284.45,8051.0,276.0722,276.2859,276.0237,276.2859,8051.0
2021-08-31 10:20:00,284.4,284.5,284.08,284.13,4081.0,276.2374,276.3345,275.9265,275.9751,4081.0
2021-08-31 10:25:00,284.23,284.85,284.03,284.8,5053.0,276.0722,276.6744,275.878,276.6259,5053.0
2021-08-31 10:30:00,284.74,285.35,284.69,285.21,19778.0,276.5676,277.1601,276.519,277.0241,19778.0
2021-08-31 10:35:00,285.2,285.8,285.2,285.8,6994.0,277.0144,277.5972,277.0144,277.5972,6994.0
2021-08-31 10:40:00,285.86,286.49,285.81,286.42,10087.0,277.6555,278.2674,277.6069,278.1994,10087.0
2021-08-31 10:45:00,286.42,286.56,286.12,286.53,10659.0,278.1994,278.3354,277.908,278.3062,10659.0
2021-08-31 10:50:00,286.59,287.08,286.49,287.07,12348.0,278.3645,278.8404,278.2674,278.8307,12348.0
2021-08-31 10:55:00,287.1,287.79,287.1,287.62,8943.0,278.8599,279.5301,278.8599,279.3649,8943.0
2021-08-31 11:00:00,287.6,288.07,287.55,287.93,21760.0,279.3455,279.802,279.297,279.666,21760.0
2021-08-31 11:05:00,287.93,288.25,287.92,288.23,8788.0,279.666,279.9769,279.6563,279.9574,8788.0
2021-08-31 11:10:00,288.23,288.42,288.11,288.23,10916.0,279.9574,280.142,279.8409,279.9574,10916.0
2021-08-31 11:15:00,288.13,288.3,287.62,287.66,8173.0,279.8603,280.0254,279.3649,279.4038,8173.0
2021-08-31 11:20:00,287.66,287.66,287.25,287.28,9623.0,279.4038,279.4038,279.0056,279.0347,9623.0
2021-08-31 11:25:00,287.26,287.41,287.0,287.41,9858.0,279.0153,279.161,278.7627,279.161,9858.0
2021-08-31 11:30:00,287.32,287.66,287.11,287.25,4151.0,279.0736,279.4038,278.8696,279.0056,4151.0
2021-08-31 11:35:00,287.29,287.29,286.78,286.96,2234.0,279.0444,279.0444,278.5491,278.7239,2234.0
2021-08-31 11:40:00,286.98,287.17,286.88,287.13,5330.0,278.7433,278.9279,278.6462,278.889,5330.0
2021-08-31 11:45:00,287.21,287.4,287.16,287.39,5857.0,278.9667,279.1513,278.9181,279.1415,5857.0
2021-08-31 11:50:00,287.34,287.34,287.07,287.07,3301.0,279.093,279.093,278.8307,278.8307,3301.0
2021-08-31 11:55:00,287.07,287.09,286.9,286.94,3710.0,278.8307,278.8502,278.6656,278.7045,3710.0
2021-08-31 12:00:00,286.95,287.05,286.88,286.98,4774.0,278.7142,278.8113,278.6462,278.7433,4774.0
2021-08-31 12:05:00,287.0,287.18,286.91,287.06,6699.0,278.7627,278.9376,278.6753,278.821,6699.0
2021-08-31 12:10:00,287.07,287.11,287.04,287.07,2600.0,278.8307,278.8696,278.8016,278.8307,2600.0
2021-08-31 12:15:00,287.1,287.25,287.09,287.16,3780.0,278.8599,279.0056,278.8502,278.9181,3780.0
2021-08-31 12:20:00,287.16,287.29,287.1,287.29,2912.0,278.9181,279.0444,278.8599,279.0444,2912.0
2021-08-31 12:25:00,287.24,287.37,287.18,287.21,6202.0,278.9959,279.1221,278.9376,278.9667,6202.0
2021-08-31 12:30:00,287.17,287.35,287.06,287.33,5748.0,278.9279,279.1027,278.821,279.0833,5748.0
2021-08-31 12:35:00,287.33,287.56,287.33,287.53,5605.0,279.0833,279.3067,279.0833,279.2775,5605.0
2021-08-31 12:40:00,287.65,287.83,287.59,287.63,2431.0,279.3941,279.5689,279.3358,279.3747,2431.0
2021-08-31 12:45:00,287.69,287.73,287.56,287.57,1711.0,279.4329,279.4718,279.3067,279.3164,1711.0
2021-08-31 12:50:00,287.57,287.58,287.35,287.43,2807.0,279.3164,279.3261,279.1027,279.1804,2807.0
2021-08-31 12:55:00,287.41,287.41,287.2,287.2,1559.0,279.161,279.161,278.957,278.957,1559.0
2021-08-31 13:00:00,287.17,287.17,286.72,286.81,5914.0,278.9279,278.9279,278.4908,278.5782,5914.0
2021-08-31 13:05:00,286.92,287.18,286.87,286.98,4762.0,278.685,278.9376,278.6365,278.7433,4762.0
2021-08-31 13:10:00,287.04,287.19,287.0,287.19,1907.0,278.8016,278.9473,278.7627,278.9473,1907.0
2021-08-31 13:15:00,287.11,287.2,287.09,287.13,2628.0,278.8696,278.957,278.8502,278.889,2628.0
2021-08-31 13:20:00,287.13,287.13,286.84,286.96,6762.0,278.889,278.889,278.6073,278.7239,6762.0
2021-08-31 13:25:00,286.89,286.99,286.87,286.92,3614.0,278.6559,278.753,278.6365,278.685,3614.0
2021-08-31 13:30:00,287.01,287.01,286.74,286.77,3482.0,278.7725,278.7725,278.5102,278.5393,3482.0
2021-08-31 13:35:00,286.77,286.89,286.77,286.86,3606.0,278.5393,278.6559,278.5393,278.6268,3606.0
2021-08-31 13:40:00,286.77,287.01,286.77,286.98,3069.0,278.5393,278.7725,278.5393,278.7433,3069.0
2021-08-31 13:45:00,286.94,287.06,286.93,287.04,2553.0,278.7045,278.821,278.6948,278.8016,2553.0
2021-08-31 13:50:00,287.04,287.13,286.96,287.12,4644.0,278.8016,278.889,278.7239,278.8793,4644.0
2021-08-31 13:55:00,287.16,287.16,287.03,287.13,2838.0,278.9181,278.9181,278.7919,278.889,2838.0
2021-08-31 14:00:00,287.16,287.16,286.93,286.93,5868.0,278.9181,278.9181,278.6948,278.6948,5868.0
2021-08-31 14:05:00,286.93,286.96,286.78,286.9,3403.0,278.6948,278.7239,278.5491,278.6656,3403.0
2021-08-31 14:10:00,286.93,286.93,286.79,286.79,2869.0,278.6948,278.6948,278.5588,278.5588,2869.0
2021-08-31 14:15:00,286.83,286.9,286.67,286.67,4033.0,278.5976,278.6656,278.4422,278.4422,4033.0
2021-08-31 14:20:00,286.74,286.85,286.74,286.78,1945.0,278.5102,278.617,278.5102,278.5491,1945.0
2021-08-31 14:25:00,286.83,286.87,286.69,286.73,5014.0,278.5976,278.6365,278.4616,278.5005,5014.0
2021-08-31 14:30:00,286.78,286.94,286.78,286.86,4644.0,278.5491,278.7045,278.5491,278.6268,4644.0
2021-08-31 14:35:00,286.92,287.03,286.85,286.87,3446.0,278.685,278.7919,278.617,278.6365,3446.0
2021-08-31 14:40:00,286.86,286.95,286.79,286.85,4469.0,278.6268,278.7142,278.5588,278.617,4469.0
2021-08-31 14:45:00,286.89,286.89,286.56,286.56,4765.0,278.6559,278.6559,278.3354,278.3354,4765.0
2021-08-31 14:50:00,286.6,286.64,286.4,286.4,5585.0,278.3742,278.4131,278.18,278.18,5585.0
2021-08-31 14:55:00,286.39,286.43,286.31,286.38,4420.0,278.1702,278.2091,278.0925,278.1605,4420.0
2021-08-31 15:00:00,286.44,286.51,286.27,286.44,5478.0,278.2188,278.2868,278.0537,278.2188,5478.0
2021-08-31 15:05:00,286.39,286.39,286.22,286.23,5914.0,278.1702,278.1702,278.0051,278.0148,5914.0
2021-08-31 15:10:00,286.25,286.37,286.18,286.37,5631.0,278.0343,278.1508,277.9663,278.1508,5631.0
2021-08-31 15:15:00,286.34,286.52,286.27,286.52,7976.0,278.1217,278.2965,278.0537,278.2965,7976.0
2021-08-31 15:20:00,286.47,286.71,286.46,286.71,5876.0,278.248,278.4811,278.2382,278.4811,5876.0
2021-08-31 15:25:00,286.67,286.82,286.61,286.78,9923.0,278.4422,278.5879,278.3839,278.5491,9923.0
2021-08-31 15:30:00,286.81,287.22,286.75,287.14,11274.0,278.5782,278.9764,278.5199,278.8987,11274.0
2021-08-31 15:35:00,287.14,287.22,287.06,287.15,10090.0,278.8987,278.9764,278.821,278.9084,10090.0
2021-08-31 15:40:00,287.17,287.35,287.11,287.3,16404.0,278.9279,279.1027,278.8696,279.0541,16404.0
2021-08-31 15:45:00,287.33,287.33,286.79,286.86,12300.0,279.0833,279.0833,278.5588,278.6268,12300.0
2021-08-31 15:50:00,286.78,286.8,286.54,286.73,15986.0,278.5491,278.5685,278.3159,278.5005,15986.0
2021-08-31 15:55:00,286.69,286.85,286.32,286.74,86668.0,278.4616,278.617,278.1023,278.5102,86668.0
2021-09-01 09:30:00,285.91,287.56,285.83,286.41,21615.0,277.704,279.3067,277.6263,278.1897,21615.0
2021-09-01 09:35:00,285.89,286.62,285.89,286.59,3294.0,277.6846,278.3936,277.6846,278.3645,3294.0
2021-09-01 09:40:00,286.7,286.7,285.69,286.2,9352.0,278.4714,278.4714,277.4903,277.9857,9352.0
2021-09-01 09:45:00,285.98,285.98,285.5,285.51,4502.0,277.772,277.772,277.3058,277.3155,4502.0
2021-09-01 09:50:00,285.37,285.46,284.47,284.79,17064.0,277.1795,277.2669,276.3054,276.6162,17064.0
2021-09-01 09:55:00,284.47,284.87,284.17,284.31,14930.0,276.3054,276.6939,276.014,276.1499,14930.0
2021-09-01 10:00:00,284.15,285.16,283.67,285.1,12903.0,275.9945,276.9756,275.5283,276.9173,12903.0
2021-09-01 10:05:00,285.0,285.45,284.91,285.45,4156.0,276.8201,277.2572,276.7327,277.2572,4156.0
2021-09-01 10:10:00,285.29,285.3,285.12,285.14,2901.0,277.1018,277.1115,276.9367,276.9561,2901.0
2021-09-01 10:15:00,285.25,285.75,285.25,285.72,2623.0,277.063,277.5486,277.063,277.5195,2623.0
2021-09-01 10:20:00,285.6,285.65,285.29,285.37,6447.0,277.4029,277.4515,277.1018,277.1795,6447.0
2021-09-01 10:25:00,285.44,285.72,285.44,285.72,5334.0,277.2475,277.5195,277.2475,277.5195,5334.0
2021-09-01 10:30:00,285.83,286.1,285.65,285.88,7459.0,277.6263,277.8886,277.4515,277.6749,7459.0
2021-09-01 10:35:00,285.85,286.48,285.72,286.42,5775.0,277.6457,278.2577,277.5195,278.1994,5775.0
2021-09-01 10:40:00,286.37,286.53,286.37,286.47,2627.0,278.1508,278.3062,278.1508,278.248,2627.0
2021-09-01 10:45:00,286.53,286.67,286.48,286.58,9415.0,278.3062,278.4422,278.2577,278.3548,9415.0
2021-09-01 10:50:00,286.71,287.09,286.58,287.03,12793.0,278.4811,278.8502,278.3548,278.7919,12793.0
2021-09-01 10:55:00,287.0,287.05,286.7,286.83,3973.0,278.7627,278.8113,278.4714,278.5976,3973.0
2021-09-01 11:00:00,286.94,287.05,286.88,286.97,2729.0,278.7045,278.8113,278.6462,278.7336,2729.0
2021-09-01 11:05:00,286.97,287.35,286.91,287.25,3660.0,278.7336,279.1027,278.6753,279.0056,3660.0
2021-09-01 11:10:00,287.33,287.33,287.16,287.16,8239.0,279.0833,279.0833,278.9181,278.9181,8239.0
2021-09-01 11:15:00,287.3,287.43,287.2,287.2,4752.0,279.0541,279.1804,278.957,278.957,4752.0
2021-09-01 11:20:00,287.17,287.17,286.65,286.92,3320.0,278.9279,278.9279,278.4228,278.685,3320.0
2021-09-01 11:25:00,286.87,287.31,286.82,287.31,10461.0,278.6365,279.0638,278.5879,279.0638,10461.0
2021-09-01 11:30:00,287.3,287.55,287.3,287.55,2708.0,279.0541,279.297,279.0541,279.297,2708.0
2021-09-01 11:35:00,287.6,287.74,287.56,287.74,2700.0,279.3455,279.4815,279.3067,279.4815,2700.0
2021-09-01 11:40:00,287.77,287.97,287.7,287.97,10522.0,279.5106,279.7049,279.4427,279.7049,10522.0
2021-09-01 11:45:00,287.97,288.14,287.83,288.13,8292.0,279.7049,279.87,279.5689,279.8603,8292.0
2021-09-01 11:50:00,288.11,288.11,287.9,288.02,4414.0,279.8409,279.8409,279.6369,279.7535,4414.0
2021-09-01 11:55:00,288.05,288.09,287.84,288.03,3179.0,279.7826,279.8215,279.5786,279.7632,3179.0
2021-09-01 12:00:00,288.0,288.09,287.74,287.74,12707.0,279.734,279.8215,279.4815,279.4815,12707.0
2021-09-01 12:05:00,287.8,287.8,287.67,287.67,3660.0,279.5398,279.5398,279.4135,279.4135,3660.0
2021-09-01 12:10:00,287.62,287.73,287.58,287.73,2955.0,279.3649,279.4718,279.3261,279.4718,2955.0
2021-09-01 12:15:00,287.74,288.06,287.73,287.89,4962.0,279.4815,279.7923,279.4718,279.6272,4962.0
2021-09-01 12:20:00,287.89,287.93,287.8,287.88,2225.0,279.6272,279.666,279.5398,279.6175,2225.0
2021-09-01 12:25:00,287.9,287.9,287.68,287.76,2539.0,279.6369,279.6369,279.4232,279.5009,2539.0
2021-09-01 12:30:00,287.78,287.78,287.54,287.57,4853.0,279.5204,279.5204,279.2872,279.3164,4853.0
2021-09-01 12:35:00,287.64,287.84,287.59,287.84,3263.0,279.3844,279.5786,279.3358,279.5786,3263.0
2021-09-01 12:40:00,287.95,288.07,287.93,288.07,4168.0,279.6855,279.802,279.666,279.802,4168.0
2021-09-01 12:45:00,288.04,288.19,288.03,288.11,6412.0,279.7729,279.9186,279.7632,279.8409,6412.0
2021-09-01 12:50:00,288.14,288.56,288.13,288.56,5983.0,279.87,280.278,279.8603,280.278,5983.0
2021-09-01 12:55:00,288.68,288.8,288.64,288.78,7979.0,280.3945,280.5111,280.3557,280.4917,7979.0
2021-09-01 13:00:00,288.89,289.07,288.8,288.87,10039.0,280.5985,280.7733,280.5111,280.5791,10039.0
2021-09-01 13:05:00,288.85,288.92,288.75,288.89,6416.0,280.5596,280.6276,280.4625,280.5985,6416.0
2021-09-01 13:10:00,288.88,288.88,288.55,288.56,4775.0,280.5888,280.5888,280.2683,280.278,4775.0
2021-09-01 13:15:00,288.62,288.7,288.54,288.7,4796.0,280.3362,280.4139,280.2585,280.4139,4796.0
2021-09-01 13:20:00,288.66,288.72,288.37,288.38,5913.0,280.3751,280.4334,280.0934,280.1031,5913.0
2021-09-01 13:25:00,288.52,288.7,288.51,288.7,3719.0,280.2391,280.4139,280.2294,280.4139,3719.0
2021-09-01 13:30:00,288.7,288.72,288.54,288.58,4916.0,280.4139,280.4334,280.2585,280.2974,4916.0
2021-09-01 13:35:00,288.65,288.74,288.62,288.67,6385.0,280.3654,280.4528,280.3362,280.3848,6385.0
2021-09-01 13:40:00,288.71,288.71,288.57,288.6,4885.0,280.4237,280.4237,280.2877,280.3168,4885.0
2021-09-01 13:45:00,288.73,288.77,288.61,288.61,5787.0,280.4431,280.4819,280.3265,280.3265,5787.0
2021-09-01 13:50:00,288.66,288.67,288.59,288.65,3935.0,280.3751,280.3848,280.3071,280.3654,3935.0
2021-09-01 13:55:00,288.7,288.96,288.61,288.96,7630.0,280.4139,280.6665,280.3265,280.6665,7630.0
2021-09-01 14:00:00,288.95,289.06,288.82,289.06,5368.0,280.6568,280.7636,280.5305,280.7636,5368.0
2021-09-01 14:05:00,289.16,289.22,289.07,289.07,7086.0,280.8607,280.919,280.7733,280.7733,7086.0
2021-09-01 14:10:00,289.02,289.11,288.73,289.05,6129.0,280.7248,280.8122,280.4431,280.7539,6129.0
2021-09-01 14:15:00,289.11,289.22,289.07,289.07,7060.0,280.8122,280.919,280.7733,280.7733,7060.0
2021-09-01 14:20:00,289.05,289.05,288.92,288.93,3100.0,280.7539,280.7539,280.6276,280.6373,3100.0
2021-09-01 14:25:00,288.91,289.07,288.86,288.92,2626.0,280.6179,280.7733,280.5694,280.6276,2626.0
2021-09-01 14:30:00,289.03,289.03,288.86,288.86,2751.0,280.7345,280.7345,280.5694,280.5694,2751.0
2021-09-01 14:35:00,288.75,288.78,288.67,288.69,2350.0,280.4625,280.4917,280.3848,280.4042,2350.0
2021-09-01 14:40:00,288.68,288.68,288.38,288.46,6874.0,280.3945,280.3945,280.1031,280.1808,6874.0
2021-09-01 14:45:00,288.55,288.56,288.39,288.5,3452.0,280.2683,280.278,280.1128,280.2197,3452.0
2021-09-01 14:50:00,288.56,288.69,288.5,288.66,6060.0,280.278,280.4042,280.2197,280.3751,6060.0
2021-09-01 14:55:00,288.64,288.69,288.5,288.5,17368.0,280.3557,280.4042,280.2197,280.2197,17368.0
2021-09-01 15:00:00,288.53,288.53,288.31,288.33,1806.0,280.2488,280.2488,280.0351,280.0546,1806.0
2021-09-01 15:05:00,288.25,288.26,288.06,288.06,3751.0,279.9769,279.9866,279.7923,279.7923,3751.0
2021-09-01 15:10:00,288.05,288.3,288.01,288.3,3883.0,279.7826,280.0254,279.7438,280.0254,3883.0
2021-09-01 15:15:00,288.3,288.39,288.16,288.33,6894.0,280.0254,280.1128,279.8894,280.0546,6894.0
2021-09-01 15:20:00,288.4,288.43,288.1,288.12,4919.0,280.1226,280.1517,279.8312,279.8506,4919.0
2021-09-01 15:25:00,288.12,288.34,288.09,288.34,6336.0,279.8506,280.0643,279.8215,280.0643,6336.0
2021-09-01 15:30:00,288.22,288.42,288.21,288.31,6465.0,279.9477,280.142,279.938,280.0351,6465.0
2021-09-01 15:35:00,288.28,288.28,288.1,288.1,5942.0,280.006,280.006,279.8312,279.8312,5942.0
2021-09-01 15:40:00,288.1,288.29,288.05,288.25,7789.0,279.8312,280.0157,279.7826,279.9769,7789.0
2021-09-01 15:45:00,288.25,288.43,288.23,288.35,7875.0,279.9769,280.1517,279.9574,280.074,7875.0
2021-09-01 15:50:00,288.36,288.53,288.35,288.48,13657.0,280.0837,280.2488,280.074,280.2003,13657.0
2021-09-01 15:55:00,288.41,288.54,288.29,288.36,64113.0,280.1323,280.2585,280.0157,280.0837,64113.0
2021-09-02 09:30:00,289.93,289.99,288.37,289.14,35156.0,281.6086,281.6669,280.0934,280.8413,35156.0
2021-09-02 09:35:00,289.1,289.27,288.81,288.85,12587.0,280.8025,280.9676,280.5208,280.5596,12587.0
2021-09-02 09:40:00,288.89,289.2,288.41,289.2,16457.0,280.5985,280.8996,280.1323,280.8996,16457.0
2021-09-02 09:45:00,289.3,289.47,289.19,289.31,22361.0,280.9967,281.1618,280.8899,281.0064,22361.0
2021-09-02 09:50:00,289.31,289.53,288.68,288.75,24872.0,281.0064,281.2201,280.3945,280.4625,24872.0
2021-09-02 09:55:00,288.75,288.95,288.39,288.84,34220.0,280.4625,280.6568,280.1128,280.5499,34220.0
2021-09-02 10:00:00,288.84,289.09,288.46,288.55,12515.0,280.5499,280.7928,280.1808,280.2683,12515.0
2021-09-02 10:05:00,288.56,289.0,288.55,288.91,15435.0,280.278,280.7053,280.2683,280.6179,15435.0
2021-09-02 10:10:00,288.92,289.0,288.47,288.89,8993.0,280.6276,280.7053,280.1906,280.5985,8993.0
2021-09-02 10:15:00,288.85,289.1,288.79,289.0,8858.0,280.5596,280.8025,280.5014,280.7053,8858.0
2021-09-02 10:20:00,288.94,289.24,288.83,288.9,9174.0,280.6471,280.9385,280.5402,280.6082,9174.0
2021-09-02 10:25:00,289.01,289.03,288.88,288.93,7230.0,280.7151,280.7345,280.5888,280.6373,7230.0
2021-09-02 10:30:00,288.97,289.04,288.89,289.0,6727.0,280.6762,280.7442,280.5985,280.7053,6727.0
2021-09-02 10:35:00,288.9,288.92,288.27,288.38,13901.0,280.6082,280.6276,279.9963,280.1031,13901.0
2021-09-02 10:40:00,288.51,288.87,288.45,288.75,14597.0,280.2294,280.5791,280.1711,280.4625,14597.0
2021-09-02 10:45:00,288.85,289.13,288.61,288.74,13775.0,280.5596,280.8316,280.3265,280.4528,13775.0
2021-09-02 10:50:00,288.65,288.79,288.46,288.46,11635.0,280.3654,280.5014,280.1808,280.1808,11635.0
2021-09-02 10:55:00,288.43,288.61,288.23,288.23,10535.0,280.1517,280.3265,279.9574,279.9574,10535.0
2021-09-02 11:00:00,288.31,288.62,288.15,288.52,3787.0,280.0351,280.3362,279.8797,280.2391,3787.0
2021-09-02 11:05:00,288.56,288.56,288.01,288.08,5658.0,280.278,280.278,279.7438,279.8117,5658.0
2021-09-02 11:10:00,288.13,288.32,288.05,288.05,4154.0,279.8603,280.0449,279.7826,279.7826,4154.0
2021-09-02 11:15:00,288.0,288.04,287.76,288.04,15670.0,279.734,279.7729,279.5009,279.7729,15670.0
2021-09-02 11:20:00,287.97,288.1,287.86,287.86,8759.0,279.7049,279.8312,279.5981,279.5981,8759.0
2021-09-02 11:25:00,287.84,288.1,287.66,288.0,5153.0,279.5786,279.8312,279.4038,279.734,5153.0
2021-09-02 11:30:00,288.01,288.18,287.91,288.07,3890.0,279.7438,279.9089,279.6466,279.802,3890.0
2021-09-02 11:35:00,288.08,288.45,288.08,288.36,5942.0,279.8117,280.1711,279.8117,280.0837,5942.0
2021-09-02 11:40:00,288.31,288.37,288.12,288.28,4663.0,280.0351,280.0934,279.8506,280.006,4663.0
2021-09-02 11:45:00,288.28,288.58,288.28,288.42,4450.0,280.006,280.2974,280.006,280.142,4450.0
2021-09-02 11:50:00,288.44,288.62,288.33,288.39,6082.0,280.1614,280.3362,280.0546,280.1128,6082.0
2021-09-02 11:55:00,288.42,288.49,288.19,288.33,4650.0,280.142,280.21,279.9186,280.0546,4650.0
2021-09-02 12:00:00,288.35,288.35,288.22,288.35,7005.0,280.074,280.074,279.9477,280.074,7005.0
2021-09-02 12:05:00,288.37,288.5,288.37,288.42,18880.0,280.0934,280.2197,280.0934,280.142,18880.0
2021-09-02 12:10:00,288.41,289.01,288.38,288.93,41640.0,280.1323,280.7151,280.1031,280.6373,41640.0
2021-09-02 12:15:00,288.9,289.05,288.88,289.02,5419.0,280.6082,280.7539,280.5888,280.7248,5419.0
2021-09-02 12:20:00,289.0,289.07,288.89,288.9,12103.0,280.7053,280.7733,280.5985,280.6082,12103.0
2021-09-02 12:25:00,288.9,289.23,288.89,289.0,10537.0,280.6082,280.9287,280.5985,280.7053,10537.0
2021-09-02 12:30:00,289.02,289.37,289.0,289.29,11812.0,280.7248,281.0647,280.7053,280.987,11812.0
2021-09-02 12:35:00,289.31,289.57,289.27,289.57,5339.0,281.0064,281.259,280.9676,281.259,5339.0
2021-09-02 12:40:00,289.58,289.66,289.47,289.63,8328.0,281.2687,281.3464,281.1618,281.3173,8328.0
2021-09-02 12:45:00,289.66,289.79,289.58,289.65,5748.0,281.3464,281.4727,281.2687,281.3367,5748.0
2021-09-02 12:50:00,289.63,289.84,289.62,289.81,5583.0,281.3173,281.5212,281.3075,281.4921,5583.0
2021-09-02 12:55:00,289.81,290.18,289.76,290.16,17095.0,281.4921,281.8515,281.4435,281.832,17095.0
2021-09-02 13:00:00,290.19,290.2,289.73,289.73,10988.0,281.8612,281.8709,281.4144,281.4144,10988.0
2021-09-02 13:05:00,289.89,290.08,289.89,290.06,4873.0,281.5698,281.7543,281.5698,281.7349,4873.0
2021-09-02 13:10:00,290.07,290.1,289.9,290.0,4792.0,281.7446,281.7738,281.5795,281.6766,4792.0
2021-09-02 13:15:00,290.04,290.11,289.97,289.97,6319.0,281.7155,281.7835,281.6475,281.6475,6319.0
2021-09-02 13:20:00,290.02,290.12,289.98,290.09,5480.0,281.6961,281.7932,281.6572,281.7641,5480.0
2021-09-02 13:25:00,290.03,290.17,289.9,289.9,32206.0,281.7058,281.8418,281.5795,281.5795,32206.0
2021-09-02 13:30:00,289.86,289.86,289.59,289.67,3592.0,281.5407,281.5407,281.2784,281.3561,3592.0
2021-09-02 13:35:00,289.72,289.72,289.34,289.45,9504.0,281.4047,281.4047,281.0356,281.1424,9504.0
2021-09-02 13:40:00,289.49,289.53,289.13,289.13,6925.0,281.1813,281.2201,280.8316,280.8316,6925.0
2021-09-02 13:45:00,289.24,289.28,288.86,289.06,9795.0,280.9385,280.9773,280.5694,280.7636,9795.0
2021-09-02 13:50:00,289.06,289.13,288.88,288.98,9381.0,280.7636,280.8316,280.5888,280.6859,9381.0
2021-09-02 13:55:00,289.02,289.14,288.85,289.0,13793.0,280.7248,280.8413,280.5596,280.7053,13793.0
2021-09-02 14:00:00,289.0,289.28,288.91,289.21,13672.0,280.7053,280.9773,280.6179,280.9093,13672.0
2021-09-02 14:05:00,289.22,289.3,288.97,289.25,8630.0,280.919,280.9967,280.6762,280.9482,8630.0
2021-09-02 14:10:00,289.27,289.28,289.12,289.2,7534.0,280.9676,280.9773,280.8219,280.8996,7534.0
2021-09-02 14:15:00,289.25,289.29,289.19,289.25,8287.0,280.9482,280.987,280.8899,280.9482,8287.0
2021-09-02 14:20:00,289.25,289.28,289.12,289.12,7213.0,280.9482,280.9773,280.8219,280.8219,7213.0
2021-09-02 14:25:00,289.12,289.12,288.93,289.0,9847.0,280.8219,280.8219,280.6373,280.7053,9847.0
2021-09-02 14:30:00,289.0,289.05,288.87,289.02,10422.0,280.7053,280.7539,280.5791,280.7248,10422.0
2021-09-02 14:35:00,289.04,289.04,288.81,288.87,5749.0,280.7442,280.7442,280.5208,280.5791,5749.0
2021-09-02 14:40:00,288.89,288.89,288.28,288.79,19353.0,280.5985,280.5985,280.006,280.5014,19353.0
2021-09-02 14:45:00,288.94,289.04,288.77,289.0,7113.0,280.6471,280.7442,280.4819,280.7053,7113.0
2021-09-02 14:50:00,288.88,288.88,288.73,288.87,4135.0,280.5888,280.5888,280.4431,280.5791,4135.0
2021-09-02 14:55:00,288.95,289.16,288.95,289.1,7071.0,280.6568,280.8607,280.6568,280.8025,7071.0
2021-09-02 15:00:00,289.19,289.43,289.19,289.31,7925.0,280.8899,281.123,280.8899,281.0064,7925.0
2021-09-02 15:05:00,289.38,289.42,289.19,289.32,7603.0,281.0744,281.1133,280.8899,281.0162,7603.0
2021-09-02 15:10:00,289.36,289.38,289.0,289.25,9835.0,281.055,281.0744,280.7053,280.9482,9835.0
2021-09-02 15:15:00,289.26,289.53,289.26,289.35,9108.0,280.9579,281.2201,280.9579,281.0453,9108.0
2021-09-02 15:20:00,289.31,289.42,289.17,289.24,5104.0,281.0064,281.1133,280.8705,280.9385,5104.0
2021-09-02 15:25:00,289.24,289.25,289.1,289.19,9760.0,280.9385,280.9482,280.8025,280.8899,9760.0
2021-09-02 15:30:00,289.19,289.35,289.18,289.24,11486.0,280.8899,281.0453,280.8802,280.9385,11486.0
2021-09-02 15:35:00,289.28,289.29,289.09,289.22,14090.0,280.9773,280.987,280.7928,280.919,14090.0
2021-09-02 15:40:00,289.22,289.61,289.21,289.56,25142.0,280.919,281.2978,280.9093,281.2493,25142.0
2021-09-02 15:45:00,289.51,289.6,289.4,289.48,17742.0,281.2007,281.2881,281.0939,281.1716,17742.0
2021-09-02 15:50:00,289.54,290.05,289.48,290.05,26861.0,281.2298,281.7252,281.1716,281.7252,26861.0
2021-09-02 15:55:00,290.05,290.58,289.69,290.45,135231.0,281.7252,282.24,281.3755,282.1137,135231.0
2021-09-03 09:30:00,290.13,290.79,289.52,290.08,16270.0,281.8029,282.444,281.2104,281.7543,16270.0
2021-09-03 09:35:00,290.07,290.75,290.04,290.51,7906.0,281.7446,282.4051,281.7155,282.172,7906.0
2021-09-03 09:40:00,290.49,290.86,290.45,290.66,35499.0,282.1526,282.512,282.1137,282.3177,35499.0
2021-09-03 09:45:00,290.57,290.76,290.48,290.48,4153.0,282.2303,282.4148,282.1429,282.1429,4153.0
2021-09-03 09:50:00,290.51,290.51,289.59,289.59,5895.0,282.172,282.172,281.2784,281.2784,5895.0
2021-09-03 09:55:00,289.6,290.16,289.5,289.88,8250.0,281.2881,281.832,281.191,281.5601,8250.0
2021-09-03 10:00:00,289.84,290.16,289.66,290.09,7787.0,281.5212,281.832,281.3464,281.7641,7787.0
2021-09-03 10:05:00,290.17,290.31,290.08,290.28,6612.0,281.8418,281.9777,281.7543,281.9486,6612.0
2021-09-03 10:10:00,290.27,290.33,289.99,290.25,4184.0,281.9389,281.9972,281.6669,281.9195,4184.0
2021-09-03 10:15:00,290.21,290.21,289.84,289.99,11739.0,281.8806,281.8806,281.5212,281.6669,11739.0
2021-09-03 10:20:00,290.07,290.07,289.83,289.98,1500.0,281.7446,281.7446,281.5115,281.6572,1500.0
2021-09-03 10:25:00,289.94,290.01,289.82,290.0,3530.0,281.6184,281.6864,281.5018,281.6766,3530.0
2021-09-03 10:30:00,289.99,290.28,289.89,290.25,6717.0,281.6669,281.9486,281.5698,281.9195,6717.0
2021-09-03 10:35:00,290.3,290.61,290.18,290.18,17323.0,281.968,282.2691,281.8515,281.8515,17323.0
2021-09-03 10:40:00,290.24,290.39,290.15,290.31,7997.0,281.9097,282.0554,281.8223,281.9777,7997.0
2021-09-03 10:45:00,290.46,290.5,290.37,290.46,5735.0,282.1234,282.1623,282.036,282.1234,5735.0
2021-09-03 10:50:00,290.46,290.46,290.24,290.44,4327.0,282.1234,282.1234,281.9097,282.104,4327.0
2021-09-03 10:55:00,290.38,290.38,290.15,290.32,4684.0,282.0457,282.0457,281.8223,281.9875,4684.0
2021-09-03 11:00:00,290.18,290.19,289.75,289.75,5679.0,281.8515,281.8612,281.4338,281.4338,5679.0
2021-09-03 11:05:00,289.72,290.0,289.72,290.0,3841.0,281.4047,281.6766,281.4047,281.6766,3841.0
2021-09-03 11:10:00,290.03,290.27,289.89,290.18,20885.0,281.7058,281.9389,281.5698,281.8515,20885.0
2021-09-03 11:15:00,290.28,290.44,290.14,290.17,2625.0,281.9486,282.104,281.8126,281.8418,2625.0
2021-09-03 11:20:00,290.21,290.47,290.21,290.42,2585.0,281.8806,282.1331,281.8806,282.0846,2585.0
2021-09-03 11:25:00,290.51,290.7,290.33,290.42,7654.0,282.172,282.3565,281.9972,282.0846,7654.0
2021-09-03 11:30:00,290.37,290.54,290.37,290.49,3223.0,282.036,282.2011,282.036,282.1526,3223.0
2021-09-03 11:35:00,290.53,290.59,290.5,290.5,2462.0,282.1914,282.2497,282.1623,282.1623,2462.0
2021-09-03 11:40:00,290.35,290.46,290.23,290.35,3225.0,282.0166,282.1234,281.9,282.0166,3225.0
2021-09-03 11:45:00,290.36,290.51,290.36,290.45,2608.0,282.0263,282.172,282.0263,282.1137,2608.0
2021-09-03 11:50:00,290.41,290.48,290.34,290.42,5913.0,282.0749,282.1429,282.0069,282.0846,5913.0
2021-09-03 11:55:00,290.38,290.41,290.19,290.36,6168.0,282.0457,282.0749,281.8612,282.0263,6168.0
2021-09-03 12:00:00,290.4,290.7,290.37,290.69,3582.0,282.0652,282.3565,282.036,282.3468,3582.0
2021-09-03 12:05:00,290.72,290.95,290.68,290.82,3864.0,282.376,282.5994,282.3371,282.4731,3864.0
2021-09-03 12:10:00,290.74,290.9,290.73,290.8,7154.0,282.3954,282.5508,282.3857,282.4537,7154.0
2021-09-03 12:15:00,290.72,290.8,290.65,290.65,1482.0,282.376,282.4537,282.308,282.308,1482.0
2021-09-03 12:20:00,290.71,290.85,290.63,290.77,3627.0,282.3663,282.5022,282.2886,282.4245,3627.0
2021-09-03 12:25:00,290.82,291.09,290.68,290.93,6863.0,282.4731,282.7354,282.3371,282.5799,6863.0
2021-09-03 12:30:00,290.97,290.97,290.69,290.72,3435.0,282.6188,282.6188,282.3468,282.376,3435.0
2021-09-03 12:35:00,290.76,290.76,290.59,290.6,3814.0,282.4148,282.4148,282.2497,282.2594,3814.0
2021-09-03 12:40:00,290.62,290.72,290.58,290.64,3016.0,282.2788,282.376,282.24,282.2983,3016.0
2021-09-03 12:45:00,290.66,290.67,290.43,290.61,5296.0,282.3177,282.3274,282.0943,282.2691,5296.0
2021-09-03 12:50:00,290.66,290.75,290.63,290.65,8065.0,282.3177,282.4051,282.2886,282.308,8065.0
2021-09-03 12:55:00,290.75,290.76,290.6,290.66,3550.0,282.4051,282.4148,282.2594,282.3177,3550.0
2021-09-03 13:00:00,290.73,290.91,290.62,290.88,2963.0,282.3857,282.5605,282.2788,282.5314,2963.0
2021-09-03 13:05:00,291.09,291.16,291.03,291.16,2594.0,282.7354,282.8033,282.6771,282.8033,2594.0
2021-09-03 13:10:00,291.2,291.37,291.17,291.36,8474.0,282.8422,283.0073,282.8131,282.9976,8474.0
2021-09-03 13:15:00,291.45,291.55,291.42,291.45,2449.0,283.085,283.1822,283.0559,283.085,2449.0
2021-09-03 13:20:00,291.54,291.6,291.41,291.41,6757.0,283.1724,283.2307,283.0462,283.0462,6757.0
2021-09-03 13:25:00,291.41,291.51,291.41,291.51,3897.0,283.0462,283.1433,283.0462,283.1433,3897.0
2021-09-03 13:30:00,291.55,291.73,291.55,291.62,3674.0,283.1822,283.357,283.1822,283.2501,3674.0
2021-09-03 13:35:00,291.62,291.84,291.62,291.78,3307.0,283.2501,283.4638,283.2501,283.4055,3307.0
2021-09-03 13:40:00,291.86,292.16,291.85,292.09,3165.0,283.4833,283.7746,283.4735,283.7067,3165.0
2021-09-03 13:45:00,292.05,292.06,291.81,292.0,2500.0,283.6678,283.6775,283.4347,283.6192,2500.0
2021-09-03 13:50:00,291.93,292.05,291.93,291.95,1093.0,283.5512,283.6678,283.5512,283.5707,1093.0
2021-09-03 13:55:00,291.97,292.01,291.86,291.98,4005.0,283.5901,283.6289,283.4833,283.5998,4005.0
2021-09-03 14:00:00,291.91,291.92,291.66,291.78,7802.0,283.5318,283.5415,283.289,283.4055,7802.0
2021-09-03 14:05:00,291.73,291.87,291.71,291.87,3300.0,283.357,283.493,283.3376,283.493,3300.0
2021-09-03 14:10:00,291.88,291.88,291.51,291.57,6546.0,283.5027,283.5027,283.1433,283.2016,6546.0
2021-09-03 14:15:00,291.6,291.71,291.53,291.7,1725.0,283.2307,283.3376,283.1627,283.3278,1725.0
2021-09-03 14:20:00,291.7,291.8,291.65,291.76,5904.0,283.3278,283.425,283.2793,283.3861,5904.0
2021-09-03 14:25:00,291.71,291.8,291.59,291.64,4101.0,283.3376,283.425,283.221,283.2696,4101.0
2021-09-03 14:30:00,291.66,291.66,291.53,291.62,4674.0,283.289,283.289,283.1627,283.2501,4674.0
2021-09-03 14:35:00,291.59,291.67,291.54,291.61,2999.0,283.221,283.2987,283.1724,283.2404,2999.0
2021-09-03 14:40:00,291.61,291.74,291.56,291.68,4700.0,283.2404,283.3667,283.1919,283.3084,4700.0
2021-09-03 14:45:00,291.72,291.75,291.63,291.67,4294.0,283.3473,283.3764,283.2599,283.2987,4294.0
2021-09-03 14:50:00,291.7,291.82,291.67,291.72,2102.0,283.3278,283.4444,283.2987,283.3473,2102.0
2021-09-03 14:55:00,291.77,291.84,291.71,291.75,3673.0,283.3958,283.4638,283.3376,283.3764,3673.0
2021-09-03 15:00:00,291.85,291.89,291.8,291.84,8405.0,283.4735,283.5124,283.425,283.4638,8405.0
2021-09-03 15:05:00,291.81,291.85,291.73,291.81,4571.0,283.4347,283.4735,283.357,283.4347,4571.0
2021-09-03 15:10:00,291.77,291.85,291.7,291.78,3293.0,283.3958,283.4735,283.3278,283.4055,3293.0
2021-09-03 15:15:00,291.78,291.91,291.73,291.74,3640.0,283.4055,283.5318,283.357,283.3667,3640.0
2021-09-03 15:20:00,291.72,291.81,291.65,291.81,4517.0,283.3473,283.4347,283.2793,283.4347,4517.0
2021-09-03 15:25:00,291.85,291.87,291.69,291.83,3642.0,283.4735,283.493,283.3181,283.4541,3642.0
2021-09-03 15:30:00,291.75,291.96,291.63,291.89,4151.0,283.3764,283.5804,283.2599,283.5124,4151.0
2021-09-03 15:35:00,291.98,292.06,291.71,291.71,5166.0,283.5998,283.6775,283.3376,283.3376,5166.0
2021-09-03 15:40:00,291.73,291.88,291.64,291.69,6680.0,283.357,283.5027,283.2696,283.3181,6680.0
2021-09-03 15:45:00,291.8,291.98,291.67,291.72,9020.0,283.425,283.5998,283.2987,283.3473,9020.0
2021-09-03 15:50:00,291.78,291.88,291.47,291.49,14203.0,283.4055,283.5027,283.1044,283.1239,14203.0
2021-09-03 15:55:00,291.44,291.49,291.14,291.23,43804.0,283.0753,283.1239,282.7839,282.8713,43804.0
2021-09-07 09:30:00,290.37,290.87,290.12,290.15,21266.0,282.036,282.5217,281.7932,281.8223,21266.0
2021-09-07 09:35:00,289.87,290.32,289.76,289.76,7081.0,281.5504,281.9875,281.4435,281.4435,7081.0
2021-09-07 09:40:00,289.88,289.88,289.33,289.69,7365.0,281.5601,281.5601,281.0259,281.3755,7365.0
2021-09-07 09:45:00,289.53,289.54,287.99,287.99,7176.0,281.2201,281.2298,279.7243,279.7243,7176.0
2021-09-07 09:50:00,287.91,288.17,287.59,287.9,12316.0,279.6466,279.8992,279.3358,279.6369,12316.0
2021-09-07 09:55:00,287.6,287.86,287.42,287.86,6197.0,279.3455,279.5981,279.1707,279.5981,6197.0
2021-09-07 10:00:00,287.86,288.08,287.3,288.08,14931.0,279.5981,279.8117,279.0541,279.8117,14931.0
2021-09-07 10:05:00,288.02,288.53,287.75,287.87,9822.0,279.7535,280.2488,279.4912,279.6078,9822.0
2021-09-07 10:10:00,287.83,287.87,286.95,287.16,5856.0,279.5689,279.6078,278.7142,278.9181,5856.0
2021-09-07 10:15:00,287.26,287.76,287.25,287.76,5488.0,279.0153,279.5009,279.0056,279.5009,5488.0
2021-09-07 10:20:00,287.78,288.24,287.78,288.05,7241.0,279.5204,279.9672,279.5204,279.7826,7241.0
2021-09-07 10:25:00,288.01,288.69,288.01,288.6,2672.0,279.7438,280.4042,279.7438,280.3168,2672.0
2021-09-07 10:30:00,288.47,288.99,288.42,288.89,10156.0,280.1906,280.6956,280.142,280.5985,10156.0
2021-09-07 10:35:00,288.8,289.0,288.68,288.68,6192.0,280.5111,280.7053,280.3945,280.3945,6192.0
2021-09-07 10:40:00,288.65,288.9,288.63,288.9,4982.0,280.3654,280.6082,280.346,280.6082,4982.0
2021-09-07 10:45:00,288.91,289.21,288.86,288.86,7034.0,280.6179,280.9093,280.5694,280.5694,7034.0
2021-09-07 10:50:00,288.89,289.01,288.72,288.87,10356.0,280.5985,280.7151,280.4334,280.5791,10356.0
2021-09-07 10:55:00,289.04,289.1,288.95,289.08,3663.0,280.7442,280.8025,280.6568,280.783,3663.0
2021-09-07 11:00:00,289.04,289.04,288.86,288.9,4813.0,280.7442,280.7442,280.5694,280.6082,4813.0
2021-09-07 11:05:00,288.84,289.0,288.59,289.0,8836.0,280.5499,280.7053,280.3071,280.7053,8836.0
2021-09-07 11:10:00,288.93,289.15,288.78,288.8,8371.0,280.6373,280.851,280.4917,280.5111,8371.0
2021-09-07 11:15:00,288.77,288.77,288.62,288.66,3882.0,280.4819,280.4819,280.3362,280.3751,3882.0
2021-09-07 11:20:00,288.57,288.58,287.85,287.85,4674.0,280.2877,280.2974,279.5883,279.5883,4674.0
2021-09-07 11:25:00,287.99,288.03,287.35,287.78,36896.0,279.7243,279.7632,279.1027,279.5204,36896.0
2021-09-07 11:30:00,287.75,288.3,287.75,288.24,8263.0,279.4912,280.0254,279.4912,279.9672,8263.0
2021-09-07 11:35:00,288.18,288.18,287.68,287.69,6767.0,279.9089,279.9089,279.4232,279.4329,6767.0
2021-09-07 11:40:00,287.75,288.12,287.75,288.06,4204.0,279.4912,279.8506,279.4912,279.7923,4204.0
2021-09-07 11:45:00,288.0,288.11,287.91,288.03,5673.0,279.734,279.8409,279.6466,279.7632,5673.0
2021-09-07 11:50:00,287.98,288.12,287.95,288.08,4886.0,279.7146,279.8506,279.6855,279.8117,4886.0
2021-09-07 11:55:00,288.09,288.35,288.09,288.34,2240.0,279.8215,280.074,279.8215,280.0643,2240.0
2021-09-07 12:00:00,288.41,288.45,288.35,288.42,3472.0,280.1323,280.1711,280.074,280.142,3472.0
2021-09-07 12:05:00,288.49,288.62,288.47,288.47,4161.0,280.21,280.3362,280.1906,280.1906,4161.0
2021-09-07 12:10:00,288.5,288.72,288.43,288.67,2405.0,280.2197,280.4334,280.1517,280.3848,2405.0
2021-09-07 12:15:00,288.66,288.75,288.56,288.67,5067.0,280.3751,280.4625,280.278,280.3848,5067.0
2021-09-07 12:20:00,288.66,288.67,288.55,288.67,8386.0,280.3751,280.3848,280.2683,280.3848,8386.0
2021-09-07 12:25:00,288.66,288.94,288.66,288.94,3548.0,280.3751,280.6471,280.3751,280.6471,3548.0
2021-09-07 12:30:00,288.95,289.0,288.81,288.85,6852.0,280.6568,280.7053,280.5208,280.5596,6852.0
2021-09-07 12:35:00,288.86,288.88,288.77,288.84,1456.0,280.5694,280.5888,280.4819,280.5499,1456.0
2021-09-07 12:40:00,288.78,288.94,288.77,288.9,3282.0,280.4917,280.6471,280.4819,280.6082,3282.0
2021-09-07 12:45:00,288.95,289.29,288.95,289.14,5218.0,280.6568,280.987,280.6568,280.8413,5218.0
2021-09-07 12:50:00,289.16,289.18,289.01,289.1,2235.0,280.8607,280.8802,280.7151,280.8025,2235.0
2021-09-07 12:55:00,289.11,289.15,289.0,289.0,1801.0,280.8122,280.851,280.7053,280.7053,1801.0
2021-09-07 13:00:00,288.98,289.23,288.77,289.15,11743.0,280.6859,280.9287,280.4819,280.851,11743.0
2021-09-07 13:05:00,289.19,289.27,289.09,289.09,3186.0,280.8899,280.9676,280.7928,280.7928,3186.0
2021-09-07 13:10:00,289.1,289.16,288.97,289.12,2962.0,280.8025,280.8607,280.6762,280.8219,2962.0
2021-09-07 13:15:00,289.17,289.17,288.94,289.02,3182.0,280.8705,280.8705,280.6471,280.7248,3182.0
2021-09-07 13:20:00,289.02,289.08,289.02,289.03,3035.0,280.7248,280.783,280.7248,280.7345,3035.0
2021-09-07 13:25:00,289.01,289.01,288.78,288.8,2453.0,280.7151,280.7151,280.4917,280.5111,2453.0
2021-09-07 13:30:00,288.87,289.01,288.81,289.01,4087.0,280.5791,280.7151,280.5208,280.7151,4087.0
2021-09-07 13:35:00,289.02,289.02,288.89,288.93,3885.0,280.7248,280.7248,280.5985,280.6373,3885.0
2021-09-07 13:40:00,288.94,289.0,288.93,288.96,2243.0,280.6471,280.7053,280.6373,280.6665,2243.0
2021-09-07 13:45:00,289.0,289.1,288.92,289.1,7066.0,280.7053,280.8025,280.6276,280.8025,7066.0
2021-09-07 13:50:00,289.12,289.55,289.12,289.55,5006.0,280.8219,281.2396,280.8219,281.2396,5006.0
2021-09-07 13:55:00,289.44,289.5,289.34,289.37,4761.0,281.1327,281.191,281.0356,281.0647,4761.0
2021-09-07 14:00:00,289.29,289.54,289.29,289.54,3499.0,280.987,281.2298,280.987,281.2298,3499.0
2021-09-07 14:05:00,289.53,289.66,289.4,289.61,2961.0,281.2201,281.3464,281.0939,281.2978,2961.0
2021-09-07 14:10:00,289.67,289.67,289.23,289.24,3874.0,281.3561,281.3561,280.9287,280.9385,3874.0
2021-09-07 14:15:00,289.29,289.35,289.22,289.33,6009.0,280.987,281.0453,280.919,281.0259,6009.0
2021-09-07 14:20:00,289.25,289.3,289.19,289.21,4743.0,280.9482,280.9967,280.8899,280.9093,4743.0
2021-09-07 14:25:00,289.25,289.29,289.18,289.21,5019.0,280.9482,280.987,280.8802,280.9093,5019.0
2021-09-07 14:30:00,289.15,289.25,289.09,289.2,5245.0,280.851,280.9482,280.7928,280.8996,5245.0
2021-09-07 14:35:00,289.15,289.29,289.11,289.22,5614.0,280.851,280.987,280.8122,280.919,5614.0
2021-09-07 14:40:00,289.19,289.28,289.14,289.26,5051.0,280.8899,280.9773,280.8413,280.9579,5051.0
2021-09-07 14:45:00,289.24,289.24,289.03,289.03,3390.0,280.9385,280.9385,280.7345,280.7345,3390.0
2021-09-07 14:50:00,289.01,289.12,289.0,289.11,4674.0,280.7151,280.8219,280.7053,280.8122,4674.0
2021-09-07 14:55:00,289.1,289.15,289.03,289.03,3900.0,280.8025,280.851,280.7345,280.7345,3900.0
2021-09-07 15:00:00,289.03,289.03,288.88,288.98,5552.0,280.7345,280.7345,280.5888,280.6859,5552.0
2021-09-07 15:05:00,288.96,289.15,288.92,289.14,5955.0,280.6665,280.851,280.6276,280.8413,5955.0
2021-09-07 15:10:00,289.14,289.25,289.14,289.17,7734.0,280.8413,280.9482,280.8413,280.8705,7734.0
2021-09-07 15:15:00,289.11,289.17,288.97,289.09,4463.0,280.8122,280.8705,280.6762,280.7928,4463.0
2021-09-07 15:20:00,289.07,289.1,289.0,289.08,4210.0,280.7733,280.8025,280.7053,280.783,4210.0
2021-09-07 15:25:00,289.01,289.03,288.91,288.93,9223.0,280.7151,280.7345,280.6179,280.6373,9223.0
2021-09-07 15:30:00,288.88,288.91,288.69,288.69,5517.0,280.5888,280.6179,280.4042,280.4042,5517.0
2021-09-07 15:35:00,288.69,288.75,288.44,288.44,17258.0,280.4042,280.4625,280.1614,280.1614,17258.0
2021-09-07 15:40:00,288.47,288.74,288.45,288.61,15721.0,280.1906,280.4528,280.1711,280.3265,15721.0
2021-09-07 15:45:00,288.52,288.69,288.29,288.55,19945.0,280.2391,280.4042,280.0157,280.2683,19945.0
2021-09-07 15:50:00,288.51,288.62,288.08,288.17,23975.0,280.2294,280.3362,279.8117,279.8992,23975.0
2021-09-07 15:55:00,288.12,288.23,287.8,287.98,51108.0,279.8506,279.9574,279.5398,279.7146,51108.0
2021-09-08 09:30:00,287.86,288.47,286.74,287.17,20258.0,279.5981,280.1906,278.5102,278.9279,20258.0
2021-09-08 09:35:00,287.41,288.07,287.32,287.58,12076.0,279.161,279.802,279.0736,279.3261,12076.0
2021-09-08 09:40:00,287.69,287.98,287.52,287.98,7222.0,279.4329,279.7146,279.2678,279.7146,7222.0
2021-09-08 09:45:00,287.99,288.79,287.92,288.79,3998.0,279.7243,280.5014,279.6563,280.5014,3998.0
2021-09-08 09:50:00,288.69,288.74,287.86,287.86,6647.0,280.4042,280.4528,279.5981,279.5981,6647.0
2021-09-08 09:55:00,287.78,288.59,287.7,288.24,9434.0,279.5204,280.3071,279.4427,279.9672,9434.0
2021-09-08 10:00:00,288.32,288.68,288.22,288.23,3147.0,280.0449,280.3945,279.9477,279.9574,3147.0
2021-09-08 10:05:00,288.16,288.29,288.13,288.24,4338.0,279.8894,280.0157,279.8603,279.9672,4338.0
2021-09-08 10:10:00,288.22,288.22,287.94,288.0,8538.0,279.9477,279.9477,279.6758,279.734,8538.0
2021-09-08 10:15:00,288.0,288.1,287.61,287.74,8910.0,279.734,279.8312,279.3552,279.4815,8910.0
2021-09-08 10:20:00,287.76,288.26,287.76,288.24,8148.0,279.5009,279.9866,279.5009,279.9672,8148.0
2021-09-08 10:25:00,288.16,288.16,287.82,288.09,3220.0,279.8894,279.8894,279.5592,279.8215,3220.0
2021-09-08 10:30:00,288.19,288.19,287.74,287.89,5101.0,279.9186,279.9186,279.4815,279.6272,5101.0
2021-09-08 10:35:00,287.78,287.78,287.07,287.07,1330.0,279.5204,279.5204,278.8307,278.8307,1330.0
2021-09-08 10:40:00,287.03,287.03,286.55,286.55,5061.0,278.7919,278.7919,278.3257,278.3257,5061.0
2021-09-08 10:45:00,286.6,287.06,286.54,287.06,11978.0,278.3742,278.821,278.3159,278.821,11978.0
2021-09-08 10:50:00,287.12,287.12,286.78,286.81,2752.0,278.8793,278.8793,278.5491,278.5782,2752.0
2021-09-08 10:55:00,286.74,287.58,286.72,287.5,6321.0,278.5102,279.3261,278.4908,279.2484,6321.0
2021-09-08 11:00:00,287.41,287.81,287.34,287.65,4174.0,279.161,279.5495,279.093,279.3941,4174.0
2021-09-08 11:05:00,287.66,287.66,287.19,287.24,6325.0,279.4038,279.4038,278.9473,278.9959,6325.0
2021-09-08 11:10:00,287.18,287.41,287.18,287.35,2300.0,278.9376,279.161,278.9376,279.1027,2300.0
2021-09-08 11:15:00,287.43,287.43,287.16,287.19,6900.0,279.1804,279.1804,278.9181,278.9473,6900.0
2021-09-08 11:20:00,287.0,287.35,286.85,287.35,4543.0,278.7627,279.1027,278.617,279.1027,4543.0
2021-09-08 11:25:00,287.37,287.39,287.03,287.07,3307.0,279.1221,279.1415,278.7919,278.8307,3307.0
2021-09-08 11:30:00,287.16,287.16,286.94,286.95,2238.0,278.9181,278.9181,278.7045,278.7142,2238.0
2021-09-08 11:35:00,286.9,287.25,286.9,287.24,3135.0,278.6656,279.0056,278.6656,278.9959,3135.0
2021-09-08 11:40:00,287.27,287.52,287.27,287.52,10301.0,279.025,279.2678,279.025,279.2678,10301.0
2021-09-08 11:45:00,287.49,287.79,287.35,287.35,8762.0,279.2387,279.5301,279.1027,279.1027,8762.0
2021-09-08 11:50:00,287.31,287.66,287.23,287.66,1230.0,279.0638,279.4038,278.9861,279.4038,1230.0
2021-09-08 11:55:00,287.72,287.87,287.52,287.52,3844.0,279.4621,279.6078,279.2678,279.2678,3844.0
2021-09-08 12:00:00,287.49,287.92,287.43,287.84,4803.0,279.2387,279.6563,279.1804,279.5786,4803.0
2021-09-08 12:05:00,287.87,288.31,287.87,288.31,1216.0,279.6078,280.0351,279.6078,280.0351,1216.0
2021-09-08 12:10:00,288.34,288.52,288.28,288.52,3172.0,280.0643,280.2391,280.006,280.2391,3172.0
2021-09-08 12:15:00,288.54,288.87,288.54,288.86,4519.0,280.2585,280.5791,280.2585,280.5694,4519.0
2021-09-08 12:20:00,288.87,288.87,288.47,288.84,11943.0,280.5791,280.5791,280.1906,280.5499,11943.0
2021-09-08 12:25:00,288.8,288.94,288.61,288.61,7400.0,280.5111,280.6471,280.3265,280.3265,7400.0
2021-09-08 12:30:00,288.52,288.68,288.44,288.62,4412.0,280.2391,280.3945,280.1614,280.3362,4412.0
2021-09-08 12:35:00,288.68,288.68,288.5,288.59,5056.0,280.3945,280.3945,280.2197,280.3071,5056.0
2021-09-08 12:40:00,288.62,288.88,288.61,288.83,2714.0,280.3362,280.5888,280.3265,280.5402,2714.0
2021-09-08 12:45:00,288.73,288.86,288.65,288.77,3776.0,280.4431,280.5694,280.3654,280.4819,3776.0
2021-09-08 12:50:00,288.74,288.74,288.48,288.48,2743.0,280.4528,280.4528,280.2003,280.2003,2743.0
2021-09-08 12:55:00,288.46,288.55,288.32,288.41,3642.0,280.1808,280.2683,280.0449,280.1323,3642.0
2021-09-08 13:00:00,288.38,288.51,288.29,288.47,6441.0,280.1031,280.2294,280.0157,280.1906,6441.0
2021-09-08 13:05:00,288.48,288.48,288.08,288.08,4829.0,280.2003,280.2003,279.8117,279.8117,4829.0
2021-09-08 13:10:00,288.06,288.17,288.0,288.0,5458.0,279.7923,279.8992,279.734,279.734,5458.0
2021-09-08 13:15:00,288.01,288.06,287.84,288.03,7241.0,279.7438,279.7923,279.5786,279.7632,7241.0
2021-09-08 13:20:00,288.01,288.01,287.89,287.94,1611.0,279.7438,279.7438,279.6272,279.6758,1611.0
2021-09-08 13:25:00,287.96,288.15,287.96,288.15,7387.0,279.6952,279.8797,279.6952,279.8797,7387.0
2021-09-08 13:30:00,288.17,288.29,287.98,287.98,6715.0,279.8992,280.0157,279.7146,279.7146,6715.0
2021-09-08 13:35:00,288.04,288.13,288.01,288.11,5759.0,279.7729,279.8603,279.7438,279.8409,5759.0
2021-09-08 13:40:00,288.12,288.21,288.05,288.21,5857.0,279.8506,279.938,279.7826,279.938,5857.0
2021-09-08 13:45:00,288.21,288.38,288.17,288.18,5178.0,279.938,280.1031,279.8992,279.9089,5178.0
2021-09-08 13:50:00,288.16,288.16,287.88,288.03,7511.0,279.8894,279.8894,279.6175,279.7632,7511.0
2021-09-08 13:55:00,288.03,288.11,287.78,287.87,11896.0,279.7632,279.8409,279.5204,279.6078,11896.0
2021-09-08 14:00:00,287.73,288.23,287.73,288.03,11259.0,279.4718,279.9574,279.4718,279.7632,11259.0
2021-09-08 14:05:00,288.05,288.23,288.05,288.22,7077.0,279.7826,279.9574,279.7826,279.9477,7077.0
2021-09-08 14:10:00,288.15,288.36,288.06,288.35,5300.0,279.8797,280.0837,279.7923,280.074,5300.0
2021-09-08 14:15:00,288.41,288.41,288.08,288.14,5428.0,280.1323,280.1323,279.8117,279.87,5428.0
2021-09-08 14:20:00,288.14,288.24,288.0,288.06,6124.0,279.87,279.9672,279.734,279.7923,6124.0
2021-09-08 14:25:00,288.11,288.11,287.82,288.06,10602.0,279.8409,279.8409,279.5592,279.7923,10602.0
2021-09-08 14:30:00,288.03,288.03,287.87,287.94,6456.0,279.7632,279.7632,279.6078,279.6758,6456.0
2021-09-08 14:35:00,287.95,288.01,287.8,287.86,10263.0,279.6855,279.7438,279.5398,279.5981,10263.0
2021-09-08 14:40:00,287.9,288.17,287.89,288.08,6477.0,279.6369,279.8992,279.6272,279.8117,6477.0
2021-09-08 14:45:00,288.05,288.09,287.91,288.03,7998.0,279.7826,279.8215,279.6466,279.7632,7998.0
2021-09-08 14:50:00,288.06,288.07,287.74,287.85,7301.0,279.7923,279.802,279.4815,279.5883,7301.0
2021-09-08 14:55:00,287.9,288.11,287.85,287.94,8339.0,279.6369,279.8409,279.5883,279.6758,8339.0
2021-09-08 15:00:00,287.94,287.94,287.62,287.79,21129.0,279.6758,279.6758,279.3649,279.5301,21129.0
2021-09-08 15:05:00,287.8,287.96,287.72,287.72,11667.0,279.5398,279.6952,279.4621,279.4621,11667.0
2021-09-08 15:10:00,287.73,287.93,287.69,287.71,17084.0,279.4718,279.666,279.4329,279.4524,17084.0
2021-09-08 15:15:00,287.71,287.84,287.65,287.79,14996.0,279.4524,279.5786,279.3941,279.5301,14996.0
2021-09-08 15:20:00,287.82,287.83,287.62,287.62,16987.0,279.5592,279.5689,279.3649,279.3649,16987.0
2021-09-08 15:25:00,287.64,287.65,287.28,287.35,16721.0,279.3844,279.3941,279.0347,279.1027,16721.0
2021-09-08 15:30:00,287.37,287.55,287.18,287.53,16589.0,279.1221,279.297,278.9376,279.2775,16589.0
2021-09-08 15:35:00,287.46,287.7,287.42,287.44,11888.0,279.2095,279.4427,279.1707,279.1901,11888.0
2021-09-08 15:40:00,287.46,287.68,287.46,287.68,3851.0,279.2095,279.4232,279.2095,279.4232,3851.0
2021-09-08 15:45:00,287.66,287.93,287.64,287.83,14246.0,279.4038,279.666,279.3844,279.5689,14246.0
2021-09-08 15:50:00,287.81,288.0,287.74,287.86,22882.0,279.5495,279.734,279.4815,279.5981,22882.0
2021-09-08 15:55:00,287.84,288.19,287.8,288.13,72238.0,279.5786,279.9186,279.5398,279.8603,72238.0
2021-09-09 09:30:00,289.05,292.19,289.05,291.26,28374.0,280.7539,283.8038,280.7539,282.9005,28374.0
2021-09-09 09:35:00,291.46,292.92,291.28,292.92,19135.0,283.0947,284.5128,282.9199,284.5128,19135.0
2021-09-09 09:40:00,292.84,293.03,292.4,293.03,8940.0,284.4351,284.6197,284.0078,284.6197,8940.0
2021-09-09 09:45:00,293.16,293.23,292.76,293.14,11044.0,284.7459,284.8139,284.3574,284.7265,11044.0
2021-09-09 09:50:00,293.16,293.92,293.16,293.44,20397.0,284.7459,285.4841,284.7459,285.0179,20397.0
2021-09-09 09:55:00,293.47,293.67,292.34,292.48,8856.0,285.047,285.2413,283.9495,284.0855,8856.0
2021-09-09 10:00:00,292.34,293.02,292.29,292.69,10591.0,283.9495,284.61,283.9009,284.2894,10591.0
2021-09-09 10:05:00,292.73,292.76,292.19,292.65,24221.0,284.3283,284.3574,283.8038,284.2506,24221.0
2021-09-09 10:10:00,292.68,293.16,292.36,292.95,16417.0,284.2797,284.7459,283.9689,284.542,16417.0
2021-09-09 10:15:00,292.7,292.88,292.36,292.57,13021.0,284.2991,284.474,283.9689,284.1729,13021.0
2021-09-09 10:20:00,292.56,292.65,291.96,291.96,8803.0,284.1632,284.2506,283.5804,283.5804,8803.0
2021-09-09 10:25:00,292.1,292.25,291.71,291.8,8792.0,283.7164,283.8621,283.3376,283.425,8792.0
2021-09-09 10:30:00,291.96,292.53,291.84,292.39,20283.0,283.5804,284.134,283.4638,283.998,20283.0
2021-09-09 10:35:00,292.53,293.06,292.41,292.95,13555.0,284.134,284.6488,284.0175,284.542,13555.0
2021-09-09 10:40:00,292.95,293.07,292.66,292.77,9060.0,284.542,284.6585,284.2603,284.3671,9060.0
2021-09-09 10:45:00,292.71,293.03,292.53,292.61,9011.0,284.3089,284.6197,284.134,284.2117,9011.0
2021-09-09 10:50:00,292.9,292.9,292.68,292.68,6349.0,284.4934,284.4934,284.2797,284.2797,6349.0
2021-09-09 10:55:00,292.78,292.92,292.53,292.78,1805.0,284.3768,284.5128,284.134,284.3768,1805.0
2021-09-09 11:00:00,292.81,292.98,292.51,292.52,17797.0,284.406,284.5711,284.1146,284.1243,17797.0
2021-09-09 11:05:00,292.57,292.84,292.57,292.76,2962.0,284.1729,284.4351,284.1729,284.3574,2962.0
2021-09-09 11:10:00,292.76,293.48,292.76,293.33,29526.0,284.3574,285.0568,284.3574,284.9111,29526.0
2021-09-09 11:15:00,293.33,293.33,292.95,293.03,54564.0,284.9111,284.9111,284.542,284.6197,54564.0
2021-09-09 11:20:00,292.99,293.03,292.71,292.99,11626.0,284.5808,284.6197,284.3089,284.5808,11626.0
2021-09-09 11:25:00,293.1,293.1,292.61,292.75,7377.0,284.6877,284.6877,284.2117,284.3477,7377.0
2021-09-09 11:30:00,292.75,292.78,292.52,292.69,11862.0,284.3477,284.3768,284.1243,284.2894,11862.0
2021-09-09 11:35:00,292.68,293.13,292.68,292.97,7049.0,284.2797,284.7168,284.2797,284.5614,7049.0
2021-09-09 11:40:00,293.03,293.11,292.95,293.02,4687.0,284.6197,284.6974,284.542,284.61,4687.0
2021-09-09 11:45:00,292.99,293.12,292.97,293.05,5731.0,284.5808,284.7071,284.5614,284.6391,5731.0
2021-09-09 11:50:00,293.06,293.62,293.05,293.6,13988.0,284.6488,285.1927,284.6391,285.1733,13988.0
2021-09-09 11:55:00,293.67,294.09,293.67,294.04,7343.0,285.2413,285.6492,285.2413,285.6007,7343.0
2021-09-09 12:00:00,294.0,294.0,293.69,293.75,6784.0,285.5618,285.5618,285.2607,285.319,6784.0
2021-09-09 12:05:00,293.75,294.1,293.72,294.1,5462.0,285.319,285.659,285.2899,285.659,5462.0
2021-09-09 12:10:00,294.24,294.46,294.16,294.41,6702.0,285.7949,286.0086,285.7172,285.9601,6702.0
2021-09-09 12:15:00,294.32,294.35,293.89,293.93,4496.0,285.8726,285.9018,285.455,285.4938,4496.0
2021-09-09 12:20:00,294.03,294.07,293.86,293.86,3994.0,285.591,285.6298,285.4259,285.4259,3994.0
2021-09-09 12:25:00,293.9,294.14,293.83,293.91,6232.0,285.4647,285.6978,285.3967,285.4744,6232.0
2021-09-09 12:30:00,293.9,293.9,293.62,293.62,4139.0,285.4647,285.4647,285.1927,285.1927,4139.0
2021-09-09 12:35:00,293.74,293.74,293.08,293.21,6729.0,285.3093,285.3093,284.6682,284.7945,6729.0
2021-09-09 12:40:00,293.15,293.4,292.97,293.4,7316.0,284.7362,284.9791,284.5614,284.9791,7316.0
2021-09-09 12:45:00,293.63,293.63,293.5,293.55,2061.0,285.2025,285.2025,285.0762,285.1247,2061.0
2021-09-09 12:50:00,293.55,293.6,293.36,293.56,2954.0,285.1247,285.1733,284.9402,285.1345,2954.0
2021-09-09 12:55:00,293.6,293.8,293.6,293.76,2172.0,285.1733,285.3676,285.1733,285.3287,2172.0
2021-09-09 13:00:00,293.74,293.76,293.47,293.47,8290.0,285.3093,285.3287,285.047,285.047,8290.0
2021-09-09 13:05:00,293.57,293.94,293.35,293.94,4993.0,285.1442,285.5036,284.9305,285.5036,4993.0
2021-09-09 13:10:00,293.94,294.28,293.93,294.16,9299.0,285.5036,285.8338,285.4938,285.7172,9299.0
2021-09-09 13:15:00,294.08,294.18,293.92,293.92,1130.0,285.6395,285.7367,285.4841,285.4841,1130.0
2021-09-09 13:20:00,293.84,293.84,293.1,293.26,5241.0,285.4064,285.4064,284.6877,284.8431,5241.0
2021-09-09 13:25:00,293.32,293.37,293.12,293.25,4740.0,284.9013,284.9499,284.7071,284.8334,4740.0
2021-09-09 13:30:00,293.32,293.37,293.1,293.37,4157.0,284.9013,284.9499,284.6877,284.9499,4157.0
2021-09-09 13:35:00,293.45,293.47,293.35,293.47,2245.0,285.0276,285.047,284.9305,285.047,2245.0
2021-09-09 13:40:00,293.54,293.71,293.49,293.66,4448.0,285.115,285.2802,285.0665,285.2316,4448.0
2021-09-09 13:45:00,293.77,293.77,293.65,293.71,3736.0,285.3384,285.3384,285.2219,285.2802,3736.0
2021-09-09 13:50:00,293.71,293.72,293.16,293.42,9902.0,285.2802,285.2899,284.7459,284.9985,9902.0
2021-09-09 13:55:00,293.54,293.56,293.28,293.28,3194.0,285.115,285.1345,284.8625,284.8625,3194.0
2021-09-09 14:00:00,293.23,293.3,292.95,293.03,4628.0,284.8139,284.8819,284.542,284.6197,4628.0
2021-09-09 14:05:00,293.11,293.34,293.01,293.34,3099.0,284.6974,284.9208,284.6002,284.9208,3099.0
2021-09-09 14:10:00,293.48,293.6,293.41,293.55,4093.0,285.0568,285.1733,284.9888,285.1247,4093.0
2021-09-09 14:15:00,293.59,293.65,293.3,293.3,3342.0,285.1636,285.2219,284.8819,284.8819,3342.0
2021-09-09 14:20:00,293.26,293.35,293.1,293.13,8578.0,284.8431,284.9305,284.6877,284.7168,8578.0
2021-09-09 14:25:00,293.26,293.33,293.01,293.01,7040.0,284.8431,284.9111,284.6002,284.6002,7040.0
2021-09-09 14:30:00,293.01,293.01,292.62,292.73,8048.0,284.6002,284.6002,284.2214,284.3283,8048.0
2021-09-09 14:35:00,292.84,293.11,292.69,292.93,5492.0,284.4351,284.6974,284.2894,284.5225,5492.0
2021-09-09 14:40:00,292.94,293.25,292.81,293.02,8615.0,284.5323,284.8334,284.406,284.61,8615.0
2021-09-09 14:45:00,293.02,293.02,292.59,292.99,15990.0,284.61,284.61,284.1923,284.5808,15990.0
2021-09-09 14:50:00,292.81,293.07,292.81,293.07,29358.0,284.406,284.6585,284.406,284.6585,29358.0
2021-09-09 14:55:00,293.17,293.25,293.1,293.1,3413.0,284.7557,284.8334,284.6877,284.6877,3413.0
2021-09-09 15:00:00,293.2,293.2,293.07,293.12,18076.0,284.7848,284.7848,284.6585,284.7071,18076.0
2021-09-09 15:05:00,293.25,293.29,293.11,293.14,3881.0,284.8334,284.8722,284.6974,284.7265,3881.0
2021-09-09 15:10:00,293.29,293.35,293.11,293.17,3109.0,284.8722,284.9305,284.6974,284.7557,3109.0
2021-09-09 15:15:00,293.23,293.23,292.74,292.94,13090.0,284.8139,284.8139,284.338,284.5323,13090.0
2021-09-09 15:20:00,292.96,293.15,292.94,293.03,3067.0,284.5517,284.7362,284.5323,284.6197,3067.0
2021-09-09 15:25:00,292.96,293.18,292.96,293.11,1941.0,284.5517,284.7654,284.5517,284.6974,1941.0
2021-09-09 15:30:00,293.1,293.2,293.01,293.02,4666.0,284.6877,284.7848,284.6002,284.61,4666.0
2021-09-09 15:35:00,293.0,293.5,292.97,293.34,5073.0,284.5905,285.0762,284.5614,284.9208,5073.0
2021-09-09 15:40:00,293.31,293.45,293.19,293.23,22700.0,284.8916,285.0276,284.7751,284.8139,22700.0
2021-09-09 15:45:00,293.23,293.23,292.84,293.05,38407.0,284.8139,284.8139,284.4351,284.6391,38407.0
2021-09-09 15:50:00,293.0,293.05,292.63,292.63,18430.0,284.5905,284.6391,284.2312,284.2312,18430.0
2021-09-09 15:55:00,292.6,292.77,292.19,292.38,68395.0,284.202,284.3671,283.8038,283.9883,68395.0
2021-09-10 09:30:00,292.69,293.39,292.62,292.62,19507.0,284.2894,284.9693,284.2214,284.2214,19507.0
2021-09-10 09:35:00,293.07,293.33,292.8,292.9,6473.0,284.6585,284.9111,284.3963,284.4934,6473.0
2021-09-10 09:40:00,293.06,293.06,292.74,293.0,8137.0,284.6488,284.6488,284.338,284.5905,8137.0
2021-09-10 09:45:00,293.0,293.0,292.72,292.8,14522.0,284.5905,284.5905,284.3186,284.3963,14522.0
2021-09-10 09:50:00,292.69,292.8,291.44,291.45,9796.0,284.2894,284.3963,283.0753,283.085,9796.0
2021-09-10 09:55:00,291.52,291.56,291.27,291.35,9362.0,283.153,283.1919,282.9102,282.9879,9362.0
2021-09-10 10:00:00,291.15,291.5,291.03,291.32,4416.0,282.7936,283.1336,282.6771,282.9588,4416.0
2021-09-10 10:05:00,291.5,291.6,291.23,291.28,2415.0,283.1336,283.2307,282.8713,282.9199,2415.0
2021-09-10 10:10:00,291.21,291.32,290.71,291.32,6739.0,282.8519,282.9588,282.3663,282.9588,6739.0
2021-09-10 10:15:00,291.25,291.39,291.15,291.39,4226.0,282.8908,283.0267,282.7936,283.0267,4226.0
2021-09-10 10:20:00,291.28,291.7,291.23,291.61,4534.0,282.9199,283.3278,282.8713,283.2404,4534.0
2021-09-10 10:25:00,291.7,291.78,291.37,291.37,8782.0,283.3278,283.4055,283.0073,283.0073,8782.0
2021-09-10 10:30:00,291.37,291.37,290.65,291.04,5250.0,283.0073,283.0073,282.308,282.6868,5250.0
2021-09-10 10:35:00,291.23,291.49,291.09,291.11,4557.0,282.8713,283.1239,282.7354,282.7548,4557.0
2021-09-10 10:40:00,291.08,291.2,290.84,290.84,1967.0,282.7256,282.8422,282.4925,282.4925,1967.0
2021-09-10 10:45:00,290.83,291.08,290.59,291.08,4014.0,282.4828,282.7256,282.2497,282.7256,4014.0
2021-09-10 10:50:00,290.96,291.27,290.88,291.17,8074.0,282.6091,282.9102,282.5314,282.8131,8074.0
2021-09-10 10:55:00,291.1,291.24,290.89,291.23,4880.0,282.7451,282.881,282.5411,282.8713,4880.0
2021-09-10 11:00:00,291.08,291.08,290.8,290.97,4411.0,282.7256,282.7256,282.4537,282.6188,4411.0
2021-09-10 11:05:00,290.83,291.25,290.82,291.24,5310.0,282.4828,282.8908,282.4731,282.881,5310.0
2021-09-10 11:10:00,291.27,291.4,291.22,291.33,1674.0,282.9102,283.0365,282.8616,282.9685,1674.0
2021-09-10 11:15:00,291.34,291.56,291.29,291.35,3462.0,282.9782,283.1919,282.9296,282.9879,3462.0
2021-09-10 11:20:00,291.48,291.64,291.4,291.64,2826.0,283.1142,283.2696,283.0365,283.2696,2826.0
2021-09-10 11:25:00,291.76,291.76,291.49,291.5,9322.0,283.3861,283.3861,283.1239,283.1336,9322.0
2021-09-10 11:30:00,291.49,291.62,291.38,291.48,4476.0,283.1239,283.2501,283.017,283.1142,4476.0
2021-09-10 11:35:00,291.54,291.83,291.53,291.83,2674.0,283.1724,283.4541,283.1627,283.4541,2674.0
2021-09-10 11:40:00,291.75,291.91,291.7,291.91,3327.0,283.3764,283.5318,283.3278,283.5318,3327.0
2021-09-10 11:45:00,291.86,292.0,291.79,291.84,4077.0,283.4833,283.6192,283.4153,283.4638,4077.0
2021-09-10 11:50:00,291.86,291.95,291.76,291.8,7947.0,283.4833,283.5707,283.3861,283.425,7947.0
2021-09-10 11:55:00,291.97,292.21,291.86,292.21,7098.0,283.5901,283.8232,283.4833,283.8232,7098.0
2021-09-10 12:00:00,292.2,292.46,292.2,292.46,1319.0,283.8135,284.066,283.8135,284.066,1319.0
2021-09-10 12:05:00,292.51,292.75,292.5,292.61,5493.0,284.1146,284.3477,284.1049,284.2117,5493.0
2021-09-10 12:10:00,292.58,292.58,292.29,292.51,3700.0,284.1826,284.1826,283.9009,284.1146,3700.0
2021-09-10 12:15:00,292.51,292.67,292.45,292.55,4131.0,284.1146,284.27,284.0563,284.1534,4131.0
2021-09-10 12:20:00,292.65,293.02,292.65,293.02,3070.0,284.2506,284.61,284.2506,284.61,3070.0
2021-09-10 12:25:00,292.93,292.94,292.65,292.65,3171.0,284.5225,284.5323,284.2506,284.2506,3171.0
2021-09-10 12:30:00,292.66,292.76,292.59,292.76,4406.0,284.2603,284.3574,284.1923,284.3574,4406.0
2021-09-10 12:35:00,292.86,293.25,292.82,293.16,2756.0,284.4546,284.8334,284.4157,284.7459,2756.0
2021-09-10 12:40:00,293.15,293.2,293.02,293.08,6150.0,284.7362,284.7848,284.61,284.6682,6150.0
2021-09-10 12:45:00,293.12,293.55,293.05,293.2,5347.0,284.7071,285.1247,284.6391,284.7848,5347.0
2021-09-10 12:50:00,293.28,293.46,293.22,293.45,3200.0,284.8625,285.0373,284.8042,285.0276,3200.0
2021-09-10 12:55:00,293.4,293.68,293.37,293.65,4918.0,284.9791,285.251,284.9499,285.2219,4918.0
2021-09-10 13:00:00,293.69,293.71,293.64,293.69,2122.0,285.2607,285.2802,285.2122,285.2607,2122.0
2021-09-10 13:05:00,293.73,294.06,293.39,293.39,5053.0,285.2996,285.6201,284.9693,284.9693,5053.0
2021-09-10 13:10:00,293.4,293.59,293.4,293.59,3156.0,284.9791,285.1636,284.9791,285.1636,3156.0
2021-09-10 13:15:00,293.6,293.7,293.45,293.48,6930.0,285.1733,285.2704,285.0276,285.0568,6930.0
2021-09-10 13:20:00,293.61,293.64,293.41,293.42,2606.0,285.183,285.2122,284.9888,284.9985,2606.0
2021-09-10 13:25:00,293.46,293.6,293.45,293.45,2106.0,285.0373,285.1733,285.0276,285.0276,2106.0
2021-09-10 13:30:00,293.48,293.62,293.41,293.55,4554.0,285.0568,285.1927,284.9888,285.1247,4554.0
2021-09-10 13:35:00,293.62,293.84,293.62,293.84,2000.0,285.1927,285.4064,285.1927,285.4064,2000.0
2021-09-10 13:40:00,293.83,293.84,293.55,293.62,3323.0,285.3967,285.4064,285.1247,285.1927,3323.0
2021-09-10 13:45:00,293.57,293.57,293.37,293.37,3166.0,285.1442,285.1442,284.9499,284.9499,3166.0
2021-09-10 13:50:00,293.32,293.32,292.73,292.82,3810.0,284.9013,284.9013,284.3283,284.4157,3810.0
2021-09-10 13:55:00,292.95,293.04,292.9,292.93,4277.0,284.542,284.6294,284.4934,284.5225,4277.0
2021-09-10 14:00:00,292.94,293.06,292.82,292.82,5566.0,284.5323,284.6488,284.4157,284.4157,5566.0
2021-09-10 14:05:00,292.91,293.04,292.78,292.93,3751.0,284.5031,284.6294,284.3768,284.5225,3751.0
2021-09-10 14:10:00,292.89,293.01,292.74,292.96,7889.0,284.4837,284.6002,284.338,284.5517,7889.0
2021-09-10 14:15:00,293.03,293.26,292.96,293.26,3370.0,284.6197,284.8431,284.5517,284.8431,3370.0
2021-09-10 14:20:00,293.18,293.41,293.1,293.36,4446.0,284.7654,284.9888,284.6877,284.9402,4446.0
2021-09-10 14:25:00,293.34,293.48,293.31,293.48,5238.0,284.9208,285.0568,284.8916,285.0568,5238.0
2021-09-10 14:30:00,293.52,293.52,293.3,293.3,3812.0,285.0956,285.0956,284.8819,284.8819,3812.0
2021-09-10 14:35:00,293.31,293.37,293.06,293.22,4168.0,284.8916,284.9499,284.6488,284.8042,4168.0
2021-09-10 14:40:00,293.21,293.38,293.2,293.31,5400.0,284.7945,284.9596,284.7848,284.8916,5400.0
2021-09-10 14:45:00,293.36,293.4,293.13,293.23,5378.0,284.9402,284.9791,284.7168,284.8139,5378.0
2021-09-10 14:50:00,293.14,293.35,293.11,293.34,5440.0,284.7265,284.9305,284.6974,284.9208,5440.0
2021-09-10 14:55:00,293.28,293.42,293.27,293.36,4864.0,284.8625,284.9985,284.8528,284.9402,4864.0
2021-09-10 15:00:00,293.34,293.34,293.22,293.28,3794.0,284.9208,284.9208,284.8042,284.8625,3794.0
2021-09-10 15:05:00,293.27,293.41,293.25,293.26,3160.0,284.8528,284.9888,284.8334,284.8431,3160.0
2021-09-10 15:10:00,293.25,293.44,293.14,293.44,6701.0,284.8334,285.0179,284.7265,285.0179,6701.0
2021-09-10 15:15:00,293.43,293.55,293.39,293.48,5952.0,285.0082,285.1247,284.9693,285.0568,5952.0
2021-09-10 15:20:00,293.45,293.45,293.18,293.22,3514.0,285.0276,285.0276,284.7654,284.8042,3514.0
2021-09-10 15:25:00,293.21,293.26,293.06,293.21,4828.0,284.7945,284.8431,284.6488,284.7945,4828.0
2021-09-10 15:30:00,293.26,293.34,293.15,293.2,6864.0,284.8431,284.9208,284.7362,284.7848,6864.0
2021-09-10 15:35:00,293.18,293.21,292.81,292.81,11532.0,284.7654,284.7945,284.406,284.406,11532.0
2021-09-10 15:40:00,292.75,292.75,292.53,292.72,5732.0,284.3477,284.3477,284.134,284.3186,5732.0
2021-09-10 15:45:00,292.66,292.85,292.54,292.65,19216.0,284.2603,284.4448,284.1437,284.2506,19216.0
2021-09-10 15:50:00,292.61,292.64,292.45,292.46,9659.0,284.2117,284.2409,284.0563,284.066,9659.0
2021-09-10 15:55:00,292.39,292.48,292.13,292.31,42833.0,283.998,284.0855,283.7455,283.9203,42833.0
2021-09-13 09:30:00,295.0,295.0,293.57,294.07,13854.0,286.5331,286.5331,285.1442,285.6298,13854.0
2021-09-13 09:35:00,294.14,294.82,293.74,294.38,36194.0,285.6978,286.3583,285.3093,285.9309,36194.0
2021-09-13 09:40:00,294.2,294.24,292.95,293.72,16229.0,285.7561,285.7949,284.542,285.2899,16229.0
2021-09-13 09:45:00,294.06,295.23,294.04,294.9,12183.0,285.6201,286.7565,285.6007,286.436,12183.0
2021-09-13 09:50:00,295.06,295.15,294.62,295.1,7664.0,286.5914,286.6788,286.164,286.6303,7664.0
2021-09-13 09:55:00,295.23,295.23,294.85,294.95,8268.0,286.7565,286.7565,286.3874,286.4846,8268.0
2021-09-13 10:00:00,294.86,295.02,293.88,293.95,8487.0,286.3971,286.5526,285.4453,285.5133,8487.0
2021-09-13 10:05:00,293.83,293.93,293.29,293.65,14695.0,285.3967,285.4938,284.8722,285.2219,14695.0
2021-09-13 10:10:00,293.93,294.63,293.93,294.55,8426.0,285.4938,286.1738,285.4938,286.096,8426.0
2021-09-13 10:15:00,294.47,294.47,293.86,294.0,13441.0,286.0183,286.0183,285.4259,285.5618,13441.0
2021-09-13 10:20:00,294.28,294.28,293.56,293.62,7977.0,285.8338,285.8338,285.1345,285.1927,7977.0
2021-09-13 10:25:00,293.53,293.55,292.73,292.83,10025.0,285.1053,285.1247,284.3283,284.4254,10025.0
2021-09-13 10:30:00,292.85,293.11,292.52,292.52,4879.0,284.4448,284.6974,284.1243,284.1243,4879.0
2021-09-13 10:35:00,292.46,292.81,292.4,292.68,4834.0,284.066,284.406,284.0078,284.2797,4834.0
2021-09-13 10:40:00,292.75,292.78,292.5,292.64,2119.0,284.3477,284.3768,284.1049,284.2409,2119.0
2021-09-13 10:45:00,292.71,293.29,292.71,292.98,6442.0,284.3089,284.8722,284.3089,284.5711,6442.0
2021-09-13 10:50:00,293.08,293.26,292.85,293.16,8480.0,284.6682,284.8431,284.4448,284.7459,8480.0
2021-09-13 10:55:00,293.11,293.28,292.85,293.28,4957.0,284.6974,284.8625,284.4448,284.8625,4957.0
2021-09-13 11:00:00,293.16,293.34,292.77,292.91,6686.0,284.7459,284.9208,284.3671,284.5031,6686.0
2021-09-13 11:05:00,292.75,292.89,292.58,292.66,5011.0,284.3477,284.4837,284.1826,284.2603,5011.0
2021-09-13 11:10:00,292.45,292.45,291.62,291.63,4451.0,284.0563,284.0563,283.2501,283.2599,4451.0
2021-09-13 11:15:00,291.46,292.03,291.46,292.03,3366.0,283.0947,283.6484,283.0947,283.6484,3366.0
2021-09-13 11:20:00,292.0,292.11,291.92,292.03,2597.0,283.6192,283.7261,283.5415,283.6484,2597.0
2021-09-13 11:25:00,292.3,292.47,292.21,292.4,9575.0,283.9106,284.0757,283.8232,284.0078,9575.0
2021-09-13 11:30:00,292.45,292.86,292.42,292.84,5922.0,284.0563,284.4546,284.0272,284.4351,5922.0
2021-09-13 11:35:00,292.85,292.85,292.25,292.46,3723.0,284.4448,284.4448,283.8621,284.066,3723.0
2021-09-13 11:40:00,292.45,292.45,291.98,292.1,2244.0,284.0563,284.0563,283.5998,283.7164,2244.0
2021-09-13 11:45:00,292.13,292.19,291.6,291.61,3766.0,283.7455,283.8038,283.2307,283.2404,3766.0
2021-09-13 11:50:00,291.69,291.69,291.52,291.58,2186.0,283.3181,283.3181,283.153,283.2113,2186.0
2021-09-13 11:55:00,291.58,291.63,291.01,291.01,7776.0,283.2113,283.2599,282.6576,282.6576,7776.0
2021-09-13 12:00:00,291.06,291.27,291.03,291.11,9008.0,282.7062,282.9102,282.6771,282.7548,9008.0
2021-09-13 12:05:00,291.19,291.48,291.12,291.37,2266.0,282.8325,283.1142,282.7645,283.0073,2266.0
2021-09-13 12:10:00,291.41,291.82,291.41,291.7,3193.0,283.0462,283.4444,283.0462,283.3278,3193.0
2021-09-13 12:15:00,291.62,291.62,291.3,291.36,2398.0,283.2501,283.2501,282.9393,282.9976,2398.0
2021-09-13 12:20:00,291.37,291.71,291.35,291.69,6946.0,283.0073,283.3376,282.9879,283.3181,6946.0
2021-09-13 12:25:00,291.67,291.71,291.45,291.52,6201.0,283.2987,283.3376,283.085,283.153,6201.0
2021-09-13 12:30:00,291.5,291.57,291.35,291.37,6513.0,283.1336,283.2016,282.9879,283.0073,6513.0
2021-09-13 12:35:00,291.38,291.41,290.95,290.97,4379.0,283.017,283.0462,282.5994,282.6188,4379.0
2021-09-13 12:40:00,290.94,291.17,290.93,291.17,2526.0,282.5897,282.8131,282.5799,282.8131,2526.0
2021-09-13 12:45:00,291.17,291.5,291.16,291.5,3742.0,282.8131,283.1336,282.8033,283.1336,3742.0
2021-09-13 12:50:00,291.49,291.56,291.36,291.39,1540.0,283.1239,283.1919,282.9976,283.0267,1540.0
2021-09-13 12:55:00,291.5,291.66,291.5,291.66,2100.0,283.1336,283.289,283.1336,283.289,2100.0
2021-09-13 13:00:00,291.66,291.77,291.65,291.76,1800.0,283.289,283.3958,283.2793,283.3861,1800.0
2021-09-13 13:05:00,291.76,292.01,291.72,292.01,4936.0,283.3861,283.6289,283.3473,283.6289,4936.0
2021-09-13 13:10:00,291.98,292.01,291.6,291.6,12159.0,283.5998,283.6289,283.2307,283.2307,12159.0
2021-09-13 13:15:00,291.6,291.68,291.52,291.64,3787.0,283.2307,283.3084,283.153,283.2696,3787.0
2021-09-13 13:20:00,291.63,291.71,291.42,291.53,8151.0,283.2599,283.3376,283.0559,283.1627,8151.0
2021-09-13 13:25:00,291.54,291.72,291.45,291.46,1500.0,283.1724,283.3473,283.085,283.0947,1500.0
2021-09-13 13:30:00,291.5,291.54,291.36,291.45,6089.0,283.1336,283.1724,282.9976,283.085,6089.0
2021-09-13 13:35:00,291.46,291.54,291.25,291.41,4657.0,283.0947,283.1724,282.8908,283.0462,4657.0
2021-09-13 13:40:00,291.44,291.66,291.44,291.56,3721.0,283.0753,283.289,283.0753,283.1919,3721.0
2021-09-13 13:45:00,291.61,291.67,291.61,291.67,1000.0,283.2404,283.2987,283.2404,283.2987,1000.0
2021-09-13 13:50:00,291.72,291.72,291.53,291.56,7375.0,283.3473,283.3473,283.1627,283.1919,7375.0
2021-09-13 13:55:00,291.64,291.71,291.56,291.61,3382.0,283.2696,283.3376,283.1919,283.2404,3382.0
2021-09-13 14:00:00,291.6,292.07,291.6,291.97,6836.0,283.2307,283.6872,283.2307,283.5901,6836.0
2021-09-13 14:05:00,291.92,291.95,291.8,291.8,6792.0,283.5415,283.5707,283.425,283.425,6792.0
2021-09-13 14:10:00,291.65,291.73,291.31,291.31,2544.0,283.2793,283.357,282.949,282.949,2544.0
2021-09-13 14:15:00,291.32,291.46,291.22,291.44,5840.0,282.9588,283.0947,282.8616,283.0753,5840.0
2021-09-13 14:20:00,291.36,291.36,291.07,291.11,4482.0,282.9976,282.9976,282.7159,282.7548,4482.0
2021-09-13 14:25:00,291.13,291.27,291.05,291.05,7390.0,282.7742,282.9102,282.6965,282.6965,7390.0
2021-09-13 14:30:00,291.03,291.13,290.93,290.93,2806.0,282.6771,282.7742,282.5799,282.5799,2806.0
2021-09-13 14:35:00,290.94,291.05,290.8,291.03,3708.0,282.5897,282.6965,282.4537,282.6771,3708.0
2021-09-13 14:40:00,291.11,291.5,291.11,291.5,4047.0,282.7548,283.1336,282.7548,283.1336,4047.0
2021-09-13 14:45:00,291.48,291.51,291.32,291.47,3378.0,283.1142,283.1433,282.9588,283.1044,3378.0
2021-09-13 14:50:00,291.4,291.59,291.36,291.52,3127.0,283.0365,283.221,282.9976,283.153,3127.0
2021-09-13 14:55:00,291.52,291.65,291.42,291.44,3619.0,283.153,283.2793,283.0559,283.0753,3619.0
2021-09-13 15:00:00,291.45,291.45,291.2,291.24,4147.0,283.085,283.085,282.8422,282.881,4147.0
2021-09-13 15:05:00,291.21,291.64,291.21,291.56,5080.0,282.8519,283.2696,282.8519,283.1919,5080.0
2021-09-13 15:10:00,291.62,291.93,291.62,291.93,2295.0,283.2501,283.5512,283.2501,283.5512,2295.0
2021-09-13 15:15:00,291.98,292.1,291.87,291.88,9273.0,283.5998,283.7164,283.493,283.5027,9273.0
2021-09-13 15:20:00,291.84,291.89,291.72,291.85,2695.0,283.4638,283.5124,283.3473,283.4735,2695.0
2021-09-13 15:25:00,291.89,292.31,291.84,292.22,8747.0,283.5124,283.9203,283.4638,283.8329,8747.0
2021-09-13 15:30:00,292.25,292.29,292.04,292.21,11656.0,283.8621,283.9009,283.6581,283.8232,11656.0
2021-09-13 15:35:00,292.19,292.42,292.06,292.17,11221.0,283.8038,284.0272,283.6775,283.7844,11221.0
2021-09-13 15:40:00,292.12,292.17,291.77,291.81,11354.0,283.7358,283.7844,283.3958,283.4347,11354.0
2021-09-13 15:45:00,291.84,291.93,291.65,291.8,10390.0,283.4638,283.5512,283.2793,283.425,10390.0
2021-09-13 15:50:00,291.73,292.09,291.7,292.04,29221.0,283.357,283.7067,283.3278,283.6581,29221.0
2021-09-13 15:55:00,292.04,292.6,291.98,292.6,45328.0,283.6581,284.202,283.5998,284.202,45328.0
2021-09-14 09:30:00,293.33,293.51,292.16,292.16,17862.0,284.9111,285.0859,283.7746,283.7746,17862.0
2021-09-14 09:35:00,292.42,292.53,291.83,291.83,5000.0,284.0272,284.134,283.4541,283.4541,5000.0
2021-09-14 09:40:00,291.86,292.23,291.6,292.23,8521.0,283.4833,283.8426,283.2307,283.8426,8521.0
2021-09-14 09:45:00,292.18,292.18,291.48,291.5,11083.0,283.7941,283.7941,283.1142,283.1336,11083.0
2021-09-14 09:50:00,291.62,291.76,290.86,291.0,7931.0,283.2501,283.3861,282.512,282.6479,7931.0
2021-09-14 09:55:00,290.96,291.16,290.36,290.51,10056.0,282.6091,282.8033,282.0263,282.172,10056.0
2021-09-14 10:00:00,290.53,290.91,290.02,290.69,21135.0,282.1914,282.5605,281.6961,282.3468,21135.0
2021-09-14 10:05:00,290.79,291.32,290.7,291.19,12482.0,282.444,282.9588,282.3565,282.8325,12482.0
2021-09-14 10:10:00,291.19,291.36,291.19,291.25,11457.0,282.8325,282.9976,282.8325,282.8908,11457.0
2021-09-14 10:15:00,291.22,291.24,290.69,291.24,8558.0,282.8616,282.881,282.3468,282.881,8558.0
2021-09-14 10:20:00,291.31,291.33,291.13,291.22,7890.0,282.949,282.9685,282.7742,282.8616,7890.0
2021-09-14 10:25:00,291.3,291.4,291.07,291.3,22214.0,282.9393,283.0365,282.7159,282.9393,22214.0
2021-09-14 10:30:00,291.26,291.41,291.04,291.05,10855.0,282.9005,283.0462,282.6868,282.6965,10855.0
2021-09-14 10:35:00,291.05,291.71,291.04,291.63,7064.0,282.6965,283.3376,282.6868,283.2599,7064.0
2021-09-14 10:40:00,291.53,291.79,291.25,291.29,8678.0,283.1627,283.4153,282.8908,282.9296,8678.0
2021-09-14 10:45:00,291.29,291.37,291.09,291.09,5420.0,282.9296,283.0073,282.7354,282.7354,5420.0
2021-09-14 10:50:00,291.25,291.71,290.97,291.24,6879.0,282.8908,283.3376,282.6188,282.881,6879.0
2021-09-14 10:55:00,291.11,291.17,290.65,290.96,11830.0,282.7548,282.8131,282.308,282.6091,11830.0
2021-09-14 11:00:00,290.93,291.06,290.87,290.96,8908.0,282.5799,282.7062,282.5217,282.6091,8908.0
2021-09-14 11:05:00,290.97,291.27,290.79,291.19,9251.0,282.6188,282.9102,282.444,282.8325,9251.0
2021-09-14 11:10:00,291.28,291.59,291.28,291.43,8435.0,282.9199,283.221,282.9199,283.0656,8435.0
2021-09-14 11:15:00,291.47,291.59,291.28,291.28,7773.0,283.1044,283.221,282.9199,282.9199,7773.0
2021-09-14 11:20:00,291.3,291.56,291.3,291.46,5614.0,282.9393,283.1919,282.9393,283.0947,5614.0
2021-09-14 11:25:00,291.51,291.6,291.34,291.34,10591.0,283.1433,283.2307,282.9782,282.9782,10591.0
2021-09-14 11:30:00,291.32,291.58,291.32,291.51,6506.0,282.9588,283.2113,282.9588,283.1433,6506.0
2021-09-14 11:35:00,291.51,291.6,291.43,291.5,9633.0,283.1433,283.2307,283.0656,283.1336,9633.0
2021-09-14 11:40:00,291.55,291.6,291.44,291.48,6978.0,283.1822,283.2307,283.0753,283.1142,6978.0
2021-09-14 11:45:00,291.48,291.83,291.4,291.83,19809.0,283.1142,283.4541,283.0365,283.4541,19809.0
2021-09-14 11:50:00,291.83,291.83,291.38,291.46,4831.0,283.4541,283.4541,283.017,283.0947,4831.0
2021-09-14 11:55:00,291.42,292.0,291.42,292.0,5417.0,283.0559,283.6192,283.0559,283.6192,5417.0
2021-09-14 12:00:00,292.0,292.27,292.0,292.27,4427.0,283.6192,283.8815,283.6192,283.8815,4427.0
2021-09-14 12:05:00,292.18,292.4,292.09,292.4,5428.0,283.7941,284.0078,283.7067,284.0078,5428.0
2021-09-14 12:10:00,292.46,292.46,292.3,292.42,5917.0,284.066,284.066,283.9106,284.0272,5917.0
2021-09-14 12:15:00,292.42,292.67,292.41,292.63,6243.0,284.0272,284.27,284.0175,284.2312,6243.0
2021-09-14 12:20:00,292.67,292.85,292.67,292.79,4746.0,284.27,284.4448,284.27,284.3866,4746.0
2021-09-14 12:25:00,292.79,293.11,292.74,293.11,3907.0,284.3866,284.6974,284.338,284.6974,3907.0
2021-09-14 12:30:00,293.13,293.13,292.34,292.7,7256.0,284.7168,284.7168,283.9495,284.2991,7256.0
2021-09-14 12:35:00,292.79,292.91,292.7,292.85,8111.0,284.3866,284.5031,284.2991,284.4448,8111.0
2021-09-14 12:40:00,292.78,292.79,292.54,292.54,4195.0,284.3768,284.3866,284.1437,284.1437,4195.0
2021-09-14 12:45:00,292.47,292.47,292.31,292.32,2100.0,284.0757,284.0757,283.9203,283.9301,2100.0
2021-09-14 12:50:00,292.22,292.24,292.05,292.18,5419.0,283.8329,283.8523,283.6678,283.7941,5419.0
2021-09-14 12:55:00,292.16,292.18,291.85,291.89,5988.0,283.7746,283.7941,283.4735,283.5124,5988.0
2021-09-14 13:00:00,291.91,292.27,291.9,292.2,4900.0,283.5318,283.8815,283.5221,283.8135,4900.0
2021-09-14 13:05:00,292.16,292.31,291.73,291.8,4282.0,283.7746,283.9203,283.357,283.425,4282.0
2021-09-14 13:10:00,291.65,291.7,291.44,291.44,4280.0,283.2793,283.3278,283.0753,283.0753,4280.0
2021-09-14 13:15:00,291.43,291.69,291.38,291.6,2938.0,283.0656,283.3181,283.017,283.2307,2938.0
2021-09-14 13:20:00,291.68,291.97,291.68,291.91,4974.0,283.3084,283.5901,283.3084,283.5318,4974.0
2021-09-14 13:25:00,291.92,292.17,291.91,292.11,5948.0,283.5415,283.7844,283.5318,283.7261,5948.0
2021-09-14 13:30:00,292.13,292.13,291.85,291.94,5445.0,283.7455,283.7455,283.4735,283.561,5445.0
2021-09-14 13:35:00,291.94,292.04,291.89,291.94,5821.0,283.561,283.6581,283.5124,283.561,5821.0
2021-09-14 13:40:00,291.98,291.98,291.66,291.81,15361.0,283.5998,283.5998,283.289,283.4347,15361.0
2021-09-14 13:45:00,291.81,291.97,291.77,291.84,8334.0,283.4347,283.5901,283.3958,283.4638,8334.0
2021-09-14 13:50:00,291.87,292.02,291.85,291.88,16017.0,283.493,283.6387,283.4735,283.5027,16017.0
2021-09-14 13:55:00,291.93,291.99,291.63,291.67,16948.0,283.5512,283.6095,283.2599,283.2987,16948.0
2021-09-14 14:00:00,291.67,291.67,291.33,291.43,4698.0,283.2987,283.2987,282.9685,283.0656,4698.0
2021-09-14 14:05:00,291.42,291.78,291.42,291.62,6277.0,283.0559,283.4055,283.0559,283.2501,6277.0
2021-09-14 14:10:00,291.7,291.83,291.62,291.65,5518.0,283.3278,283.4541,283.2501,283.2793,5518.0
2021-09-14 14:15:00,291.62,291.62,291.39,291.49,5584.0,283.2501,283.2501,283.0267,283.1239,5584.0
2021-09-14 14:20:00,291.45,291.64,291.41,291.51,4518.0,283.085,283.2696,283.0462,283.1433,4518.0
2021-09-14 14:25:00,291.5,291.78,291.43,291.72,4782.0,283.1336,283.4055,283.0656,283.3473,4782.0
2021-09-14 14:30:00,291.69,291.7,291.55,291.56,3600.0,283.3181,283.3278,283.1822,283.1919,3600.0
2021-09-14 14:35:00,291.54,291.69,291.52,291.58,3281.0,283.1724,283.3181,283.153,283.2113,3281.0
2021-09-14 14:40:00,291.67,291.83,291.58,291.69,3575.0,283.2987,283.4541,283.2113,283.3181,3575.0
2021-09-14 14:45:00,291.74,291.74,291.55,291.69,3817.0,283.3667,283.3667,283.1822,283.3181,3817.0
2021-09-14 14:50:00,291.65,291.65,291.22,291.23,5799.0,283.2793,283.2793,282.8616,282.8713,5799.0
2021-09-14 14:55:00,291.49,291.78,291.48,291.71,2800.0,283.1239,283.4055,283.1142,283.3376,2800.0
2021-09-14 15:00:00,291.64,291.81,291.64,291.78,8709.0,283.2696,283.4347,283.2696,283.4055,8709.0
2021-09-14 15:05:00,291.75,291.81,291.7,291.75,5478.0,283.3764,283.4347,283.3278,283.3764,5478.0
2021-09-14 15:10:00,291.66,291.81,291.53,291.55,7009.0,283.289,283.4347,283.1627,283.1822,7009.0
2021-09-14 15:15:00,291.53,291.6,291.42,291.51,8224.0,283.1627,283.2307,283.0559,283.1433,8224.0
2021-09-14 15:20:00,291.47,291.66,291.32,291.49,7084.0,283.1044,283.289,282.9588,283.1239,7084.0
2021-09-14 15:25:00,291.48,291.49,291.27,291.48,10702.0,283.1142,283.1239,282.9102,283.1142,10702.0
2021-09-14 15:30:00,291.59,291.59,291.33,291.59,8756.0,283.221,283.221,282.9685,283.221,8756.0
2021-09-14 15:35:00,291.54,291.71,291.48,291.61,13653.0,283.1724,283.3376,283.1142,283.2404,13653.0
2021-09-14 15:40:00,291.56,291.69,291.55,291.58,18562.0,283.1919,283.3181,283.1822,283.2113,18562.0
2021-09-14 15:45:00,291.59,291.71,291.37,291.56,38565.0,283.221,283.3376,283.0073,283.1919,38565.0
2021-09-14 15:50:00,291.65,292.12,291.58,291.96,24697.0,283.2793,283.7358,283.2113,283.5804,24697.0
2021-09-14 15:55:00,291.92,291.98,291.5,291.75,110523.0,283.5415,283.5998,283.1336,283.3764,110523.0
2021-09-15 09:30:00,292.41,292.41,290.36,290.74,17981.0,284.0175,284.0175,282.0263,282.3954,17981.0
2021-09-15 09:35:00,290.88,290.94,289.7,289.7,10697.0,282.5314,282.5897,281.3852,281.3852,10697.0
2021-09-15 09:40:00,289.78,291.27,289.76,291.2,7590.0,281.463,282.9102,281.4435,282.8422,7590.0
2021-09-15 09:45:00,291.39,291.81,291.01,291.66,13033.0,283.0267,283.4347,282.6576,283.289,13033.0
2021-09-15 09:50:00,291.8,291.8,290.84,291.24,15781.0,283.425,283.425,282.4925,282.881,15781.0
2021-09-15 09:55:00,291.39,291.74,291.25,291.49,9129.0,283.0267,283.3667,282.8908,283.1239,9129.0
2021-09-15 10:00:00,291.6,291.69,291.16,291.45,5654.0,283.2307,283.3181,282.8033,283.085,5654.0
2021-09-15 10:05:00,291.3,291.68,291.27,291.63,4001.0,282.9393,283.3084,282.9102,283.2599,4001.0
2021-09-15 10:10:00,291.75,291.88,291.4,291.88,10840.0,283.3764,283.5027,283.0365,283.5027,10840.0
2021-09-15 10:15:00,291.76,292.5,291.64,292.3,92390.0,283.3861,284.1049,283.2696,283.9106,92390.0
2021-09-15 10:20:00,292.37,292.37,291.85,292.0,8291.0,283.9786,283.9786,283.4735,283.6192,8291.0
2021-09-15 10:25:00,292.0,292.02,291.87,292.0,5263.0,283.6192,283.6387,283.493,283.6192,5263.0
2021-09-15 10:30:00,292.09,292.54,292.09,292.33,12738.0,283.7067,284.1437,283.7067,283.9398,12738.0
2021-09-15 10:35:00,292.35,292.53,292.17,292.53,5309.0,283.9592,284.134,283.7844,284.134,5309.0
2021-09-15 10:40:00,292.47,292.47,292.01,292.41,6130.0,284.0757,284.0757,283.6289,284.0175,6130.0
2021-09-15 10:45:00,292.4,292.62,292.01,292.05,14773.0,284.0078,284.2214,283.6289,283.6678,14773.0
2021-09-15 10:50:00,292.02,292.25,291.95,292.17,40231.0,283.6387,283.8621,283.5707,283.7844,40231.0
2021-09-15 10:55:00,292.12,292.22,291.91,292.12,30674.0,283.7358,283.8329,283.5318,283.7358,30674.0
2021-09-15 11:00:00,292.12,292.2,291.96,292.18,28557.0,283.7358,283.8135,283.5804,283.7941,28557.0
2021-09-15 11:05:00,292.1,292.2,292.04,292.12,26727.0,283.7164,283.8135,283.6581,283.7358,26727.0
2021-09-15 11:10:00,292.12,292.18,292.06,292.17,22221.0,283.7358,283.7941,283.6775,283.7844,22221.0
2021-09-15 11:15:00,292.18,292.7,292.05,292.13,30366.0,283.7941,284.2991,283.6678,283.7455,30366.0
2021-09-15 11:20:00,292.14,292.42,292.14,292.29,13237.0,283.7552,284.0272,283.7552,283.9009,13237.0
2021-09-15 11:25:00,292.23,292.38,292.16,292.31,14437.0,283.8426,283.9883,283.7746,283.9203,14437.0
2021-09-15 11:30:00,292.27,292.38,292.18,292.25,12220.0,283.8815,283.9883,283.7941,283.8621,12220.0
2021-09-15 11:35:00,292.27,292.36,292.25,292.3,14104.0,283.8815,283.9689,283.8621,283.9106,14104.0
2021-09-15 11:40:00,292.3,292.76,292.24,292.73,21297.0,283.9106,284.3574,283.8523,284.3283,21297.0
2021-09-15 11:45:00,292.67,293.23,292.66,292.75,5505.0,284.27,284.8139,284.2603,284.3477,5505.0
2021-09-15 11:50:00,292.95,293.32,292.95,293.32,3877.0,284.542,284.9013,284.542,284.9013,3877.0
2021-09-15 11:55:00,293.39,293.57,293.39,293.54,6384.0,284.9693,285.1442,284.9693,285.115,6384.0
2021-09-15 12:00:00,293.71,293.97,293.68,293.97,4016.0,285.2802,285.5327,285.251,285.5327,4016.0
2021-09-15 12:05:00,293.98,293.98,293.59,293.59,2035.0,285.5424,285.5424,285.1636,285.1636,2035.0
2021-09-15 12:10:00,293.61,293.72,293.5,293.5,4398.0,285.183,285.2899,285.0762,285.0762,4398.0
2021-09-15 12:15:00,293.51,293.86,293.51,293.86,1208.0,285.0859,285.4259,285.0859,285.4259,1208.0
2021-09-15 12:20:00,293.82,293.97,293.72,293.97,1122.0,285.387,285.5327,285.2899,285.5327,1122.0
2021-09-15 12:25:00,293.98,294.24,293.95,294.22,4591.0,285.5424,285.7949,285.5133,285.7755,4591.0
2021-09-15 12:30:00,294.2,294.45,294.2,294.45,3560.0,285.7561,285.9989,285.7561,285.9989,3560.0
2021-09-15 12:35:00,294.44,294.76,294.44,294.66,3456.0,285.9892,286.3,285.9892,286.2029,3456.0
2021-09-15 12:40:00,294.54,295.08,294.4,294.82,7810.0,286.0863,286.6108,285.9504,286.3583,7810.0
2021-09-15 12:45:00,294.81,294.9,294.64,294.67,4289.0,286.3486,286.436,286.1835,286.2126,4289.0
2021-09-15 12:50:00,294.74,295.04,294.74,294.78,3058.0,286.2806,286.572,286.2806,286.3194,3058.0
2021-09-15 12:55:00,294.93,294.98,294.85,294.91,2637.0,286.4651,286.5137,286.3874,286.4457,2637.0
2021-09-15 13:00:00,294.93,294.95,294.67,294.95,3974.0,286.4651,286.4846,286.2126,286.4846,3974.0
2021-09-15 13:05:00,294.88,294.98,294.62,294.63,3030.0,286.4166,286.5137,286.164,286.1738,3030.0
2021-09-15 13:10:00,294.62,294.64,294.58,294.63,1451.0,286.164,286.1835,286.1252,286.1738,1451.0
2021-09-15 13:15:00,294.68,294.7,294.41,294.43,3104.0,286.2223,286.2417,285.9601,285.9795,3104.0
2021-09-15 13:20:00,294.46,294.93,294.46,294.81,6837.0,286.0086,286.4651,286.0086,286.3486,6837.0
2021-09-15 13:25:00,294.77,294.91,294.72,294.91,1517.0,286.3097,286.4457,286.2612,286.4457,1517.0
2021-09-15 13:30:00,294.91,295.03,294.87,295.0,2333.0,286.4457,286.5623,286.4069,286.5331,2333.0
2021-09-15 13:35:00,294.9,294.99,294.49,294.57,3954.0,286.436,286.5234,286.0378,286.1155,3954.0
2021-09-15 13:40:00,294.54,294.69,294.49,294.69,3401.0,286.0863,286.232,286.0378,286.232,3401.0
2021-09-15 13:45:00,294.75,294.86,294.62,294.63,6174.0,286.2903,286.3971,286.164,286.1738,6174.0
2021-09-15 13:50:00,294.55,294.56,294.37,294.38,3715.0,286.096,286.1058,285.9212,285.9309,3715.0
2021-09-15 13:55:00,294.38,294.38,294.15,294.22,2726.0,285.9309,285.9309,285.7075,285.7755,2726.0
2021-09-15 14:00:00,294.18,294.25,293.9,293.9,8382.0,285.7367,285.8047,285.4647,285.4647,8382.0
2021-09-15 14:05:00,293.85,294.01,293.76,293.92,5338.0,285.4161,285.5715,285.3287,285.4841,5338.0
2021-09-15 14:10:00,293.93,293.98,293.77,293.78,1767.0,285.4938,285.5424,285.3384,285.3481,1767.0
2021-09-15 14:15:00,293.77,293.88,293.3,293.42,4026.0,285.3384,285.4453,284.8819,284.9985,4026.0
2021-09-15 14:20:00,293.42,293.46,293.25,293.25,3608.0,284.9985,285.0373,284.8334,284.8334,3608.0
2021-09-15 14:25:00,293.27,293.62,293.23,293.52,5889.0,284.8528,285.1927,284.8139,285.0956,5889.0
2021-09-15 14:30:00,293.47,293.58,293.23,293.24,5049.0,285.047,285.1539,284.8139,284.8236,5049.0
2021-09-15 14:35:00,293.39,293.58,293.32,293.44,2660.0,284.9693,285.1539,284.9013,285.0179,2660.0
2021-09-15 14:40:00,293.33,293.41,293.14,293.37,3827.0,284.9111,284.9888,284.7265,284.9499,3827.0
2021-09-15 14:45:00,293.42,293.51,293.36,293.41,1995.0,284.9985,285.0859,284.9402,284.9888,1995.0
2021-09-15 14:50:00,293.41,293.43,293.24,293.43,4500.0,284.9888,285.0082,284.8236,285.0082,4500.0
2021-09-15 14:55:00,293.45,293.45,293.09,293.1,7859.0,285.0276,285.0276,284.678,284.6877,7859.0
2021-09-15 15:00:00,293.14,293.38,293.14,293.29,4092.0,284.7265,284.9596,284.7265,284.8722,4092.0
2021-09-15 15:05:00,293.33,293.33,293.01,293.04,3551.0,284.9111,284.9111,284.6002,284.6294,3551.0
2021-09-15 15:10:00,293.0,293.29,293.0,293.11,13879.0,284.5905,284.8722,284.5905,284.6974,13879.0
2021-09-15 15:15:00,293.2,293.51,293.09,293.28,15617.0,284.7848,285.0859,284.678,284.8625,15617.0
2021-09-15 15:20:00,293.31,293.42,292.9,293.13,19208.0,284.8916,284.9985,284.4934,284.7168,19208.0
2021-09-15 15:25:00,293.12,293.25,292.97,293.03,14563.0,284.7071,284.8334,284.5614,284.6197,14563.0
2021-09-15 15:30:00,292.98,293.44,292.96,293.39,15401.0,284.5711,285.0179,284.5517,284.9693,15401.0
2021-09-15 15:35:00,293.31,293.53,293.14,293.37,18448.0,284.8916,285.1053,284.7265,284.9499,18448.0
2021-09-15 15:40:00,293.43,293.7,293.12,293.3,35321.0,285.0082,285.2704,284.7071,284.8819,35321.0
2021-09-15 15:45:00,293.31,293.58,292.96,293.31,44993.0,284.8916,285.1539,284.5517,284.8916,44993.0
2021-09-15 15:50:00,293.43,293.47,292.92,293.08,38559.0,285.0082,285.047,284.5128,284.6682,38559.0
2021-09-15 15:55:00,293.06,293.66,292.98,293.59,152524.0,284.6488,285.2316,284.5711,285.1636,152524.0
2021-09-16 09:30:00,293.21,294.28,292.85,293.01,16083.0,284.7945,285.8338,284.4448,284.6002,16083.0
2021-09-16 09:35:00,293.01,293.05,292.66,292.8,4828.0,284.6002,284.6391,284.2603,284.3963,4828.0
2021-09-16 09:40:00,292.65,292.65,292.0,292.01,9353.0,284.2506,284.2506,283.6192,283.6289,9353.0
2021-09-16 09:45:00,292.05,292.5,291.91,292.21,11097.0,283.6678,284.1049,283.5318,283.8232,11097.0
2021-09-16 09:50:00,292.4,292.51,291.8,291.8,4800.0,284.0078,284.1146,283.425,283.425,4800.0
2021-09-16 09:55:00,291.54,292.22,291.53,291.9,7179.0,283.1724,283.8329,283.1627,283.5221,7179.0
2021-09-16 10:00:00,291.71,292.24,291.6,291.61,11370.0,283.3376,283.8523,283.2307,283.2404,11370.0
2021-09-16 10:05:00,291.87,291.87,291.63,291.74,9764.0,283.493,283.493,283.2599,283.3667,9764.0
2021-09-16 10:10:00,291.63,291.63,290.86,290.92,7811.0,283.2599,283.2599,282.512,282.5702,7811.0
2021-09-16 10:15:00,291.0,291.39,290.9,290.9,9633.0,282.6479,283.0267,282.5508,282.5508,9633.0
2021-09-16 10:20:00,290.73,291.34,290.73,291.34,12886.0,282.3857,282.9782,282.3857,282.9782,12886.0
2021-09-16 10:25:00,291.25,291.25,290.75,290.81,17548.0,282.8908,282.8908,282.4051,282.4634,17548.0
2021-09-16 10:30:00,290.81,291.63,290.72,291.63,8450.0,282.4634,283.2599,282.376,283.2599,8450.0
2021-09-16 10:35:00,291.68,292.0,291.66,291.88,3866.0,283.3084,283.6192,283.289,283.5027,3866.0
2021-09-16 10:40:00,291.88,292.0,291.67,291.72,11461.0,283.5027,283.6192,283.2987,283.3473,11461.0
2021-09-16 10:45:00,291.69,291.89,291.46,291.56,12092.0,283.3181,283.5124,283.0947,283.1919,12092.0
2021-09-16 10:50:00,291.54,291.7,291.33,291.38,7388.0,283.1724,283.3278,282.9685,283.017,7388.0
2021-09-16 10:55:00,291.3,291.49,291.16,291.39,4787.0,282.9393,283.1239,282.8033,283.0267,4787.0
2021-09-16 11:00:00,291.39,291.85,291.34,291.68,4122.0,283.0267,283.4735,282.9782,283.3084,4122.0
2021-09-16 11:05:00,291.63,292.03,291.56,292.03,5266.0,283.2599,283.6484,283.1919,283.6484,5266.0
2021-09-16 11:10:00,292.0,292.29,291.98,292.29,7490.0,283.6192,283.9009,283.5998,283.9009,7490.0
2021-09-16 11:15:00,292.16,292.22,291.77,291.97,3778.0,283.7746,283.8329,283.3958,283.5901,3778.0
2021-09-16 11:20:00,291.94,292.15,291.72,292.13,4462.0,283.561,283.7649,283.3473,283.7455,4462.0
2021-09-16 11:25:00,292.18,292.41,292.18,292.3,3068.0,283.7941,284.0175,283.7941,283.9106,3068.0
2021-09-16 11:30:00,292.23,292.41,292.23,292.23,2741.0,283.8426,284.0175,283.8426,283.8426,2741.0
2021-09-16 11:35:00,292.27,292.38,292.18,292.38,3204.0,283.8815,283.9883,283.7941,283.9883,3204.0
2021-09-16 11:40:00,292.37,292.43,292.29,292.37,4097.0,283.9786,284.0369,283.9009,283.9786,4097.0
2021-09-16 11:45:00,292.23,292.29,292.11,292.11,6053.0,283.8426,283.9009,283.7261,283.7261,6053.0
2021-09-16 11:50:00,292.09,292.09,291.87,291.96,2403.0,283.7067,283.7067,283.493,283.5804,2403.0
2021-09-16 11:55:00,291.93,292.12,291.76,292.12,2979.0,283.5512,283.7358,283.3861,283.7358,2979.0
2021-09-16 12:00:00,292.15,292.24,292.01,292.11,5895.0,283.7649,283.8523,283.6289,283.7261,5895.0
2021-09-16 12:05:00,292.14,292.28,292.1,292.28,1968.0,283.7552,283.8912,283.7164,283.8912,1968.0
2021-09-16 12:10:00,292.22,292.31,292.09,292.31,1763.0,283.8329,283.9203,283.7067,283.9203,1763.0
2021-09-16 12:15:00,292.4,292.4,292.3,292.38,2795.0,284.0078,284.0078,283.9106,283.9883,2795.0
2021-09-16 12:20:00,292.28,292.43,292.28,292.42,1100.0,283.8912,284.0369,283.8912,284.0272,1100.0
2021-09-16 12:25:00,292.38,292.4,292.26,292.32,1301.0,283.9883,284.0078,283.8718,283.9301,1301.0
2021-09-16 12:30:00,292.3,292.5,292.3,292.5,2056.0,283.9106,284.1049,283.9106,284.1049,2056.0
2021-09-16 12:35:00,292.45,292.54,292.32,292.46,3002.0,284.0563,284.1437,283.9301,284.066,3002.0
2021-09-16 12:40:00,292.37,292.4,292.33,292.39,1690.0,283.9786,284.0078,283.9398,283.998,1690.0
2021-09-16 12:45:00,292.43,292.51,292.38,292.38,3497.0,284.0369,284.1146,283.9883,283.9883,3497.0
2021-09-16 12:50:00,292.35,292.35,292.17,292.19,3032.0,283.9592,283.9592,283.7844,283.8038,3032.0
2021-09-16 12:55:00,292.22,292.32,292.2,292.26,2159.0,283.8329,283.9301,283.8135,283.8718,2159.0
2021-09-16 13:00:00,292.2,292.22,292.09,292.16,3968.0,283.8135,283.8329,283.7067,283.7746,3968.0
2021-09-16 13:05:00,292.09,292.31,292.01,292.01,3093.0,283.7067,283.9203,283.6289,283.6289,3093.0
2021-09-16 13:10:00,292.09,292.2,292.02,292.19,2335.0,283.7067,283.8135,283.6387,283.8038,2335.0
2021-09-16 13:15:00,292.19,292.26,292.19,292.22,2722.0,283.8038,283.8718,283.8038,283.8329,2722.0
2021-09-16 13:20:00,292.22,292.26,292.1,292.19,5491.0,283.8329,283.8718,283.7164,283.8038,5491.0
2021-09-16 13:25:00,292.18,292.25,292.07,292.07,10166.0,283.7941,283.8621,283.6872,283.6872,10166.0
2021-09-16 13:30:00,292.08,292.32,291.85,292.04,10820.0,283.6969,283.9301,283.4735,283.6581,10820.0
2021-09-16 13:35:00,292.05,292.09,291.81,292.01,3890.0,283.6678,283.7067,283.4347,283.6289,3890.0
2021-09-16 13:40:00,292.0,292.0,291.79,291.81,2434.0,283.6192,283.6192,283.4153,283.4347,2434.0
2021-09-16 13:45:00,291.81,291.81,291.55,291.66,2984.0,283.4347,283.4347,283.1822,283.289,2984.0
2021-09-16 13:50:00,291.66,292.23,291.66,292.23,6091.0,283.289,283.8426,283.289,283.8426,6091.0
2021-09-16 13:55:00,292.22,292.41,292.07,292.4,10600.0,283.8329,284.0175,283.6872,284.0078,10600.0
2021-09-16 14:00:00,292.4,292.51,292.22,292.28,2585.0,284.0078,284.1146,283.8329,283.8912,2585.0
2021-09-16 14:05:00,292.28,292.3,292.19,292.21,2116.0,283.8912,283.9106,283.8038,283.8232,2116.0
2021-09-16 14:10:00,292.29,292.56,292.28,292.45,3796.0,283.9009,284.1632,283.8912,284.0563,3796.0
2021-09-16 14:15:00,292.41,292.41,292.12,292.12,2880.0,284.0175,284.0175,283.7358,283.7358,2880.0
2021-09-16 14:20:00,292.12,292.25,292.09,292.09,1735.0,283.7358,283.8621,283.7067,283.7067,1735.0
2021-09-16 14:25:00,292.1,292.1,291.98,292.1,2167.0,283.7164,283.7164,283.5998,283.7164,2167.0
2021-09-16 14:30:00,292.13,292.21,291.95,292.04,5554.0,283.7455,283.8232,283.5707,283.6581,5554.0
2021-09-16 14:35:00,292.08,292.15,292.05,292.15,3858.0,283.6969,283.7649,283.6678,283.7649,3858.0
2021-09-16 14:40:00,292.1,292.1,291.83,291.88,4361.0,283.7164,283.7164,283.4541,283.5027,4361.0
2021-09-16 14:45:00,291.98,292.06,291.88,291.94,3583.0,283.5998,283.6775,283.5027,283.561,3583.0
2021-09-16 14:50:00,291.96,292.0,291.81,291.92,6000.0,283.5804,283.6192,283.4347,283.5415,6000.0
2021-09-16 14:55:00,291.9,292.08,291.85,292.03,3427.0,283.5221,283.6969,283.4735,283.6484,3427.0
2021-09-16 15:00:00,292.0,292.25,291.99,292.2,3201.0,283.6192,283.8621,283.6095,283.8135,3201.0
2021-09-16 15:05:00,292.15,292.5,292.14,292.31,3617.0,283.7649,284.1049,283.7552,283.9203,3617.0
2021-09-16 15:10:00,292.45,292.55,292.28,292.29,3695.0,284.0563,284.1534,283.8912,283.9009,3695.0
2021-09-16 15:15:00,292.24,292.33,292.15,292.25,2838.0,283.8523,283.9398,283.7649,283.8621,2838.0
2021-09-16 15:20:00,292.24,292.39,292.15,292.3,3709.0,283.8523,283.998,283.7649,283.9106,3709.0
2021-09-16 15:25:00,292.25,292.52,292.25,292.27,2662.0,283.8621,284.1243,283.8621,283.8815,2662.0
2021-09-16 15:30:00,292.25,292.58,292.25,292.43,7391.0,283.8621,284.1826,283.8621,284.0369,7391.0
2021-09-16 15:35:00,292.51,292.51,292.12,292.44,6305.0,284.1146,284.1146,283.7358,284.0466,6305.0
2021-09-16 15:40:00,292.43,292.71,292.34,292.58,8731.0,284.0369,284.3089,283.9495,284.1826,8731.0
2021-09-16 15:45:00,292.61,292.63,292.18,292.19,11551.0,284.2117,284.2312,283.7941,283.8038,11551.0
2021-09-16 15:50:00,292.33,292.38,291.92,291.95,21462.0,283.9398,283.9883,283.5415,283.5707,21462.0
2021-09-16 15:55:00,291.98,292.22,291.77,292.22,47386.0,283.5998,283.8329,283.3958,283.8329,47386.0
2021-09-17 09:30:00,289.59,292.67,289.59,292.39,188571.0,281.2784,284.27,281.2784,283.998,188571.0
2021-09-17 09:35:00,292.19,292.88,292.01,292.01,8894.0,283.8038,284.474,283.6289,283.6289,8894.0
2021-09-17 09:40:00,291.78,292.75,291.78,292.48,3771.0,283.4055,284.3477,283.4055,284.0855,3771.0
2021-09-17 09:45:00,292.62,292.62,291.92,291.92,7546.0,284.2214,284.2214,283.5415,283.5415,7546.0
2021-09-17 09:50:00,291.34,291.97,291.23,291.84,4298.0,282.9782,283.5901,282.8713,283.4638,4298.0
2021-09-17 09:55:00,291.92,291.98,291.0,291.17,9832.0,283.5415,283.5998,282.6479,282.8131,9832.0
2021-09-17 10:00:00,291.51,291.85,290.86,290.93,6110.0,283.1433,283.4735,282.512,282.5799,6110.0
2021-09-17 10:05:00,290.93,291.26,290.73,291.12,12514.0,282.5799,282.9005,282.3857,282.7645,12514.0
2021-09-17 10:10:00,291.25,291.25,290.65,290.68,7221.0,282.8908,282.8908,282.308,282.3371,7221.0
2021-09-17 10:15:00,290.8,290.88,290.58,290.88,5237.0,282.4537,282.5314,282.24,282.5314,5237.0
2021-09-17 10:20:00,290.82,291.12,290.56,291.12,5769.0,282.4731,282.7645,282.2206,282.7645,5769.0
2021-09-17 10:25:00,291.0,291.45,290.72,291.43,2925.0,282.6479,283.085,282.376,283.0656,2925.0
2021-09-17 10:30:00,291.36,291.36,291.04,291.15,7694.0,282.9976,282.9976,282.6868,282.7936,7694.0
2021-09-17 10:35:00,291.12,291.35,290.89,291.2,4721.0,282.7645,282.9879,282.5411,282.8422,4721.0
2021-09-17 10:40:00,291.17,291.17,290.8,290.81,5750.0,282.8131,282.8131,282.4537,282.4634,5750.0
2021-09-17 10:45:00,290.82,291.29,290.67,291.26,2560.0,282.4731,282.9296,282.3274,282.9005,2560.0
2021-09-17 10:50:00,291.2,291.51,290.87,291.51,10233.0,282.8422,283.1433,282.5217,283.1433,10233.0
2021-09-17 10:55:00,291.43,291.57,291.32,291.41,6082.0,283.0656,283.2016,282.9588,283.0462,6082.0
2021-09-17 11:00:00,291.33,291.57,291.33,291.56,2711.0,282.9685,283.2016,282.9685,283.1919,2711.0
2021-09-17 11:05:00,291.52,291.61,291.37,291.61,1902.0,283.153,283.2404,283.0073,283.2404,1902.0
2021-09-17 11:10:00,291.62,291.64,291.43,291.64,3755.0,283.2501,283.2696,283.0656,283.2696,3755.0
2021-09-17 11:15:00,291.62,291.76,291.36,291.36,9163.0,283.2501,283.3861,282.9976,282.9976,9163.0
2021-09-17 11:20:00,291.41,291.73,291.41,291.57,5224.0,283.0462,283.357,283.0462,283.2016,5224.0
2021-09-17 11:25:00,291.56,291.75,291.38,291.38,6393.0,283.1919,283.3764,283.017,283.017,6393.0
2021-09-17 11:30:00,291.37,291.38,290.95,291.25,5158.0,283.0073,283.017,282.5994,282.8908,5158.0
2021-09-17 11:35:00,291.27,291.27,290.98,291.23,4336.0,282.9102,282.9102,282.6285,282.8713,4336.0
2021-09-17 11:40:00,291.14,291.71,291.14,291.59,5338.0,282.7839,283.3376,282.7839,283.221,5338.0
2021-09-17 11:45:00,291.74,292.22,291.67,292.04,2580.0,283.3667,283.8329,283.2987,283.6581,2580.0
2021-09-17 11:50:00,292.11,292.11,291.71,291.8,3756.0,283.7261,283.7261,283.3376,283.425,3756.0
2021-09-17 11:55:00,291.85,292.25,291.81,292.04,4150.0,283.4735,283.8621,283.4347,283.6581,4150.0
2021-09-17 12:00:00,292.08,292.09,291.73,292.0,4171.0,283.6969,283.7067,283.357,283.6192,4171.0
2021-09-17 12:05:00,292.02,292.1,291.86,292.1,2831.0,283.6387,283.7164,283.4833,283.7164,2831.0
2021-09-17 12:10:00,291.96,291.99,291.84,291.87,2008.0,283.5804,283.6095,283.4638,283.493,2008.0
2021-09-17 12:15:00,291.85,291.93,291.78,291.85,4714.0,283.4735,283.5512,283.4055,283.4735,4714.0
2021-09-17 12:20:00,291.86,292.14,291.82,292.14,1699.0,283.4833,283.7552,283.4444,283.7552,1699.0
2021-09-17 12:25:00,292.04,292.2,292.01,292.15,2723.0,283.6581,283.8135,283.6289,283.7649,2723.0
2021-09-17 12:30:00,292.13,292.47,292.11,292.46,3156.0,283.7455,284.0757,283.7261,284.066,3156.0
2021-09-17 12:35:00,292.5,292.64,292.41,292.43,6748.0,284.1049,284.2409,284.0175,284.0369,6748.0
2021-09-17 12:40:00,292.42,292.42,291.91,291.93,5418.0,284.0272,284.0272,283.5318,283.5512,5418.0
2021-09-17 12:45:00,291.98,291.98,291.59,291.61,2827.0,283.5998,283.5998,283.221,283.2404,2827.0
2021-09-17 12:50:00,291.63,291.86,291.5,291.55,9809.0,283.2599,283.4833,283.1336,283.1822,9809.0
2021-09-17 12:55:00,291.56,291.6,290.98,291.17,6296.0,283.1919,283.2307,282.6285,282.8131,6296.0
2021-09-17 13:00:00,291.25,291.26,290.74,290.8,9649.0,282.8908,282.9005,282.3954,282.4537,9649.0
2021-09-17 13:05:00,290.8,290.86,290.55,290.56,4110.0,282.4537,282.512,282.2109,282.2206,4110.0
2021-09-17 13:10:00,290.68,290.78,290.5,290.51,9498.0,282.3371,282.4343,282.1623,282.172,9498.0
2021-09-17 13:15:00,290.55,290.57,290.08,290.23,4515.0,282.2109,282.2303,281.7543,281.9,4515.0
2021-09-17 13:20:00,290.23,290.29,290.1,290.2,12126.0,281.9,281.9583,281.7738,281.8709,12126.0
2021-09-17 13:25:00,290.2,290.24,290.05,290.19,5557.0,281.8709,281.9097,281.7252,281.8612,5557.0
2021-09-17 13:30:00,290.23,290.38,290.01,290.06,8106.0,281.9,282.0457,281.6864,281.7349,8106.0
2021-09-17 13:35:00,289.98,290.29,289.86,290.29,4878.0,281.6572,281.9583,281.5407,281.9583,4878.0
2021-09-17 13:40:00,290.41,290.86,290.33,290.86,6234.0,282.0749,282.512,281.9972,282.512,6234.0
2021-09-17 13:45:00,290.89,290.89,290.33,290.33,6598.0,282.5411,282.5411,281.9972,281.9972,6598.0
2021-09-17 13:50:00,290.24,290.34,290.17,290.28,4267.0,281.9097,282.0069,281.8418,281.9486,4267.0
2021-09-17 13:55:00,290.25,290.47,290.25,290.44,5228.0,281.9195,282.1331,281.9195,282.104,5228.0
2021-09-17 14:00:00,290.43,290.65,290.11,290.16,10763.0,282.0943,282.308,281.7835,281.832,10763.0
2021-09-17 14:05:00,290.13,290.29,289.89,290.23,6159.0,281.8029,281.9583,281.5698,281.9,6159.0
2021-09-17 14:10:00,290.22,290.22,289.77,289.8,4326.0,281.8903,281.8903,281.4532,281.4824,4326.0
2021-09-17 14:15:00,289.77,290.01,289.74,289.9,10149.0,281.4532,281.6864,281.4241,281.5795,10149.0
2021-09-17 14:20:00,289.93,290.08,289.87,289.91,17168.0,281.6086,281.7543,281.5504,281.5892,17168.0
2021-09-17 14:25:00,289.94,290.17,289.58,289.6,7968.0,281.6184,281.8418,281.2687,281.2881,7968.0
2021-09-17 14:30:00,289.59,289.59,289.42,289.44,2569.0,281.2784,281.2784,281.1133,281.1327,2569.0
2021-09-17 14:35:00,289.5,289.59,289.2,289.4,10477.0,281.191,281.2784,280.8996,281.0939,10477.0
2021-09-17 14:40:00,289.46,289.58,289.14,289.22,9607.0,281.1521,281.2687,280.8413,280.919,9607.0
2021-09-17 14:45:00,289.29,289.3,289.04,289.28,12140.0,280.987,280.9967,280.7442,280.9773,12140.0
2021-09-17 14:50:00,289.25,289.66,289.25,289.45,8656.0,280.9482,281.3464,280.9482,281.1424,8656.0
2021-09-17 14:55:00,289.52,289.55,289.33,289.43,3450.0,281.2104,281.2396,281.0259,281.123,3450.0
2021-09-17 15:00:00,289.5,289.8,289.5,289.75,1952.0,281.191,281.4824,281.191,281.4338,1952.0
2021-09-17 15:05:00,289.71,289.81,289.41,289.41,13165.0,281.395,281.4921,281.1036,281.1036,13165.0
2021-09-17 15:10:00,289.41,289.41,288.86,288.88,10746.0,281.1036,281.1036,280.5694,280.5888,10746.0
2021-09-17 15:15:00,288.97,289.07,288.89,289.07,5856.0,280.6762,280.7733,280.5985,280.7733,5856.0
2021-09-17 15:20:00,289.14,289.63,289.11,289.55,8871.0,280.8413,281.3173,280.8122,281.2396,8871.0
2021-09-17 15:25:00,289.5,289.67,289.05,289.63,23296.0,281.191,281.3561,280.7539,281.3173,23296.0
2021-09-17 15:30:00,289.63,289.79,289.57,289.79,11293.0,281.3173,281.4727,281.259,281.4727,11293.0
2021-09-17 15:35:00,289.81,290.16,289.68,289.96,28188.0,281.4921,281.832,281.3658,281.6378,28188.0
2021-09-17 15:40:00,289.96,290.49,289.93,290.0,31346.0,281.6378,282.1526,281.6086,281.6766,31346.0
2021-09-17 15:45:00,289.98,290.2,289.11,289.18,26830.0,281.6572,281.8709,280.8122,280.8802,26830.0
2021-09-17 15:50:00,289.27,289.43,288.92,289.11,33110.0,280.9676,281.123,280.6276,280.8122,33110.0
2021-09-17 15:55:00,289.11,289.58,288.91,289.23,85688.0,280.8122,281.2687,280.6179,280.9287,85688.0
2021-09-20 09:30:00,285.42,288.05,284.12,287.41,28308.0,277.2281,279.7826,275.9654,279.161,28308.0
2021-09-20 09:35:00,287.4,288.25,286.77,287.32,16892.0,279.1513,279.9769,278.5393,279.0736,16892.0
2021-09-20 09:40:00,287.33,287.64,286.93,287.19,5205.0,279.0833,279.3844,278.6948,278.9473,5205.0
2021-09-20 09:45:00,287.14,288.14,286.66,287.9,15846.0,278.8987,279.87,278.4325,279.6369,15846.0
2021-09-20 09:50:00,287.87,288.5,287.26,288.36,12912.0,279.6078,280.2197,279.0153,280.0837,12912.0
2021-09-20 09:55:00,288.3,288.47,287.99,288.46,21733.0,280.0254,280.1906,279.7243,280.1808,21733.0
2021-09-20 10:00:00,288.09,288.47,287.1,287.69,21843.0,279.8215,280.1906,278.8599,279.4329,21843.0
2021-09-20 10:05:00,287.72,288.17,287.62,287.87,8439.0,279.4621,279.8992,279.3649,279.6078,8439.0
2021-09-20 10:10:00,287.83,287.98,287.49,287.49,6504.0,279.5689,279.7146,279.2387,279.2387,6504.0
2021-09-20 10:15:00,287.46,287.69,287.21,287.54,8878.0,279.2095,279.4329,278.9667,279.2872,8878.0
2021-09-20 10:20:00,287.6,287.8,287.51,287.52,7128.0,279.3455,279.5398,279.2581,279.2678,7128.0
2021-09-20 10:25:00,287.58,287.98,287.37,287.94,16734.0,279.3261,279.7146,279.1221,279.6758,16734.0
2021-09-20 10:30:00,287.99,288.08,287.25,287.33,10146.0,279.7243,279.8117,279.0056,279.0833,10146.0
2021-09-20 10:35:00,287.46,287.83,287.38,287.8,6572.0,279.2095,279.5689,279.1318,279.5398,6572.0
2021-09-20 10:40:00,287.8,287.8,287.25,287.25,8906.0,279.5398,279.5398,279.0056,279.0056,8906.0
2021-09-20 10:45:00,287.23,287.67,287.08,287.67,7142.0,278.9861,279.4135,278.8404,279.4135,7142.0
2021-09-20 10:50:00,287.63,287.64,286.99,287.54,10943.0,279.3747,279.3844,278.753,279.2872,10943.0
2021-09-20 10:55:00,287.44,287.44,286.82,287.1,6362.0,279.1901,279.1901,278.5879,278.8599,6362.0
2021-09-20 11:00:00,287.04,287.34,286.34,287.07,13591.0,278.8016,279.093,278.1217,278.8307,13591.0
2021-09-20 11:05:00,287.04,287.11,286.64,287.07,6821.0,278.8016,278.8696,278.4131,278.8307,6821.0
2021-09-20 11:10:00,287.14,287.25,286.92,287.11,7849.0,278.8987,279.0056,278.685,278.8696,7849.0
2021-09-20 11:15:00,287.07,287.21,286.93,287.18,11247.0,278.8307,278.9667,278.6948,278.9376,11247.0
2021-09-20 11:20:00,287.38,287.47,287.17,287.44,3534.0,279.1318,279.2193,278.9279,279.1901,3534.0
2021-09-20 11:25:00,287.46,287.76,287.34,287.5,11529.0,279.2095,279.5009,279.093,279.2484,11529.0
2021-09-20 11:30:00,287.6,287.6,287.0,287.07,5931.0,279.3455,279.3455,278.7627,278.8307,5931.0
2021-09-20 11:35:00,287.13,287.19,286.94,287.08,7783.0,278.889,278.9473,278.7045,278.8404,7783.0
2021-09-20 11:40:00,287.07,287.1,286.75,286.85,5421.0,278.8307,278.8599,278.5199,278.617,5421.0
2021-09-20 11:45:00,286.9,287.13,286.78,287.09,7459.0,278.6656,278.889,278.5491,278.8502,7459.0
2021-09-20 11:50:00,287.13,287.18,286.86,286.96,10093.0,278.889,278.9376,278.6268,278.7239,10093.0
2021-09-20 11:55:00,286.93,286.93,286.66,286.8,8508.0,278.6948,278.6948,278.4325,278.5685,8508.0
2021-09-20 12:00:00,286.73,286.73,285.95,286.02,7433.0,278.5005,278.5005,277.7429,277.8109,7433.0
2021-09-20 12:05:00,285.93,286.3,285.93,286.17,10974.0,277.7235,278.0828,277.7235,277.9566,10974.0
2021-09-20 12:10:00,286.06,286.32,285.94,286.32,5839.0,277.8497,278.1023,277.7332,278.1023,5839.0
2021-09-20 12:15:00,286.29,286.87,286.25,286.45,18946.0,278.0731,278.6365,278.0343,278.2285,18946.0
2021-09-20 12:20:00,286.5,286.55,286.15,286.16,2154.0,278.2771,278.3257,277.9371,277.9469,2154.0
2021-09-20 12:25:00,286.21,286.43,286.04,286.36,2559.0,277.9954,278.2091,277.8303,278.1411,2559.0
2021-09-20 12:30:00,286.3,286.55,286.22,286.32,7380.0,278.0828,278.3257,278.0051,278.1023,7380.0
2021-09-20 12:35:00,286.38,286.55,286.31,286.47,3183.0,278.1605,278.3257,278.0925,278.248,3183.0
2021-09-20 12:40:00,286.46,286.53,286.2,286.23,7038.0,278.2382,278.3062,277.9857,278.0148,7038.0
2021-09-20 12:45:00,286.23,286.4,286.18,286.34,3987.0,278.0148,278.18,277.9663,278.1217,3987.0
2021-09-20 12:50:00,286.22,286.34,285.91,285.98,2577.0,278.0051,278.1217,277.704,277.772,2577.0
2021-09-20 12:55:00,285.91,286.12,285.76,285.76,6677.0,277.704,277.908,277.5583,277.5583,6677.0
2021-09-20 13:00:00,285.65,285.76,285.3,285.43,6035.0,277.4515,277.5583,277.1115,277.2378,6035.0
2021-09-20 13:05:00,285.5,285.71,285.39,285.44,9396.0,277.3058,277.5098,277.199,277.2475,9396.0
2021-09-20 13:10:00,285.46,285.71,285.42,285.43,8052.0,277.2669,277.5098,277.2281,277.2378,8052.0
2021-09-20 13:15:00,285.45,285.64,285.35,285.63,4426.0,277.2572,277.4418,277.1601,277.4321,4426.0
2021-09-20 13:20:00,285.59,285.71,285.51,285.71,4968.0,277.3932,277.5098,277.3155,277.5098,4968.0
2021-09-20 13:25:00,285.75,286.11,285.75,286.03,7128.0,277.5486,277.8983,277.5486,277.8206,7128.0
2021-09-20 13:30:00,286.0,286.0,285.63,285.67,7250.0,277.7914,277.7914,277.4321,277.4709,7250.0
2021-09-20 13:35:00,285.7,286.03,285.65,286.03,5577.0,277.5001,277.8206,277.4515,277.8206,5577.0
2021-09-20 13:40:00,286.06,286.11,285.62,285.62,10321.0,277.8497,277.8983,277.4223,277.4223,10321.0
2021-09-20 13:45:00,285.68,285.87,285.62,285.81,6323.0,277.4806,277.6652,277.4223,277.6069,6323.0
2021-09-20 13:50:00,285.77,285.78,285.61,285.69,4275.0,277.568,277.5778,277.4126,277.4903,4275.0
2021-09-20 13:55:00,285.72,286.15,285.72,286.15,10955.0,277.5195,277.9371,277.5195,277.9371,10955.0
2021-09-20 14:00:00,286.08,286.18,285.82,285.92,10582.0,277.8691,277.9663,277.6166,277.7137,10582.0
2021-09-20 14:05:00,285.92,286.01,285.49,285.55,16942.0,277.7137,277.8012,277.2961,277.3544,16942.0
2021-09-20 14:10:00,285.55,285.63,285.13,285.42,18610.0,277.3544,277.4321,276.9464,277.2281,18610.0
2021-09-20 14:15:00,285.49,285.52,285.34,285.47,10046.0,277.2961,277.3252,277.1504,277.2767,10046.0
2021-09-20 14:20:00,285.36,285.48,285.02,285.05,4271.0,277.1698,277.2864,276.8396,276.8687,4271.0
2021-09-20 14:25:00,285.12,285.26,285.05,285.12,8193.0,276.9367,277.0727,276.8687,276.9367,8193.0
2021-09-20 14:30:00,285.12,285.27,285.0,285.09,8243.0,276.9367,277.0824,276.8201,276.9076,8243.0
2021-09-20 14:35:00,285.01,285.01,284.37,284.64,13801.0,276.8299,276.8299,276.2082,276.4705,13801.0
2021-09-20 14:40:00,284.74,284.95,284.74,284.88,5020.0,276.5676,276.7716,276.5676,276.7036,5020.0
2021-09-20 14:45:00,284.88,285.32,284.86,285.17,8828.0,276.7036,277.131,276.6842,276.9853,8828.0
2021-09-20 14:50:00,285.17,285.35,284.88,284.99,13057.0,276.9853,277.1601,276.7036,276.8104,13057.0
2021-09-20 14:55:00,285.04,285.15,284.74,284.85,6386.0,276.859,276.9658,276.5676,276.6744,6386.0
2021-09-20 15:00:00,284.97,285.14,284.81,285.0,5359.0,276.791,276.9561,276.6356,276.8201,5359.0
2021-09-20 15:05:00,284.92,284.92,284.57,284.65,9537.0,276.7424,276.7424,276.4025,276.4802,9537.0
2021-09-20 15:10:00,284.71,284.97,284.66,284.93,11534.0,276.5385,276.791,276.4899,276.7522,11534.0
2021-09-20 15:15:00,284.93,285.09,284.62,284.8,12983.0,276.7522,276.9076,276.4511,276.6259,12983.0
2021-09-20 15:20:00,284.86,285.38,284.86,285.34,13814.0,276.6842,277.1892,276.6842,277.1504,13814.0
2021-09-20 15:25:00,285.46,285.62,285.32,285.62,6972.0,277.2669,277.4223,277.131,277.4223,6972.0
2021-09-20 15:30:00,285.67,286.47,285.67,286.47,10816.0,277.4709,278.248,277.4709,278.248,10816.0
2021-09-20 15:35:00,286.42,286.72,286.37,286.62,12753.0,278.1994,278.4908,278.1508,278.3936,12753.0
2021-09-20 15:40:00,286.64,287.01,286.62,286.92,12181.0,278.4131,278.7725,278.3936,278.685,12181.0
2021-09-20 15:45:00,286.95,287.18,286.85,287.04,20348.0,278.7142,278.9376,278.617,278.8016,20348.0
2021-09-20 15:50:00,287.13,287.62,286.95,287.41,30334.0,278.889,279.3649,278.7142,279.161,30334.0
2021-09-20 15:55:00,287.48,288.14,287.43,288.02,62532.0,279.229,279.87,279.1804,279.7535,62532.0
2021-09-21 09:30:00,289.23,290.49,288.82,290.31,21130.0,280.9287,282.1526,280.5305,281.9777,21130.0
2021-09-21 09:35:00,290.39,291.21,290.37,290.76,14098.0,282.0554,282.8519,282.036,282.4148,14098.0
2021-09-21 09:40:00,290.75,291.12,290.31,291.12,10000.0,282.4051,282.7645,281.9777,282.7645,10000.0
2021-09-21 09:45:00,290.94,291.12,290.64,290.76,9311.0,282.5897,282.7645,282.2983,282.4148,9311.0
2021-09-21 09:50:00,290.96,291.44,290.85,291.44,9267.0,282.6091,283.0753,282.5022,283.0753,9267.0
2021-09-21 09:55:00,291.52,291.81,291.05,291.16,13323.0,283.153,283.4347,282.6965,282.8033,13323.0
2021-09-21 10:00:00,291.28,291.32,290.87,291.0,11757.0,282.9199,282.9588,282.5217,282.6479,11757.0
2021-09-21 10:05:00,291.03,291.17,289.93,290.11,7282.0,282.6771,282.8131,281.6086,281.7835,7282.0
2021-09-21 10:10:00,290.07,290.14,289.31,289.53,5298.0,281.7446,281.8126,281.0064,281.2201,5298.0
2021-09-21 10:15:00,289.78,290.21,289.78,290.2,3943.0,281.463,281.8806,281.463,281.8709,3943.0
2021-09-21 10:20:00,290.31,290.31,289.96,290.22,14041.0,281.9777,281.9777,281.6378,281.8903,14041.0
2021-09-21 10:25:00,290.26,290.67,290.26,290.62,5257.0,281.9292,282.3274,281.9292,282.2788,5257.0
2021-09-21 10:30:00,290.6,290.64,290.17,290.42,5459.0,282.2594,282.2983,281.8418,282.0846,5459.0
2021-09-21 10:35:00,290.38,290.6,290.25,290.38,7428.0,282.0457,282.2594,281.9195,282.0457,7428.0
2021-09-21 10:40:00,290.43,290.49,290.1,290.42,5453.0,282.0943,282.1526,281.7738,282.0846,5453.0
2021-09-21 10:45:00,290.48,290.48,289.73,289.73,4183.0,282.1429,282.1429,281.4144,281.4144,4183.0
2021-09-21 10:50:00,289.66,289.79,289.53,289.77,7147.0,281.3464,281.4727,281.2201,281.4532,7147.0
2021-09-21 10:55:00,289.89,290.12,289.65,290.0,6062.0,281.5698,281.7932,281.3367,281.6766,6062.0
2021-09-21 11:00:00,289.94,289.94,289.26,289.39,6057.0,281.6184,281.6184,280.9579,281.0841,6057.0
2021-09-21 11:05:00,289.52,290.29,289.52,290.29,3830.0,281.2104,281.9583,281.2104,281.9583,3830.0
2021-09-21 11:10:00,290.3,291.33,290.2,291.33,6234.0,281.968,282.9685,281.8709,282.9685,6234.0
2021-09-21 11:15:00,291.32,291.32,290.51,290.51,9185.0,282.9588,282.9588,282.172,282.172,9185.0
2021-09-21 11:20:00,290.44,290.75,290.35,290.58,14331.0,282.104,282.4051,282.0166,282.24,14331.0
2021-09-21 11:25:00,290.62,290.91,290.52,290.62,5963.0,282.2788,282.5605,282.1817,282.2788,5963.0
2021-09-21 11:30:00,290.67,290.86,290.43,290.78,4543.0,282.3274,282.512,282.0943,282.4343,4543.0
2021-09-21 11:35:00,290.84,291.15,290.84,291.1,4417.0,282.4925,282.7936,282.4925,282.7451,4417.0
2021-09-21 11:40:00,291.07,291.43,291.07,291.31,3706.0,282.7159,283.0656,282.7159,282.949,3706.0
2021-09-21 11:45:00,291.29,291.33,290.96,291.01,6073.0,282.9296,282.9685,282.6091,282.6576,6073.0
2021-09-21 11:50:00,290.92,291.05,290.9,290.95,3273.0,282.5702,282.6965,282.5508,282.5994,3273.0
2021-09-21 11:55:00,290.93,291.19,290.93,291.11,5730.0,282.5799,282.8325,282.5799,282.7548,5730.0
2021-09-21 12:00:00,291.15,291.79,291.12,291.79,6540.0,282.7936,283.4153,282.7645,283.4153,6540.0
2021-09-21 12:05:00,291.78,292.02,291.76,291.96,4132.0,283.4055,283.6387,283.3861,283.5804,4132.0
2021-09-21 12:10:00,291.93,291.98,291.82,291.98,2289.0,283.5512,283.5998,283.4444,283.5998,2289.0
2021-09-21 12:15:00,291.77,291.84,291.59,291.65,6839.0,283.3958,283.4638,283.221,283.2793,6839.0
2021-09-21 12:20:00,291.63,291.73,291.61,291.67,4347.0,283.2599,283.357,283.2404,283.2987,4347.0
2021-09-21 12:25:00,291.67,291.76,291.36,291.36,4832.0,283.2987,283.3861,282.9976,282.9976,4832.0
2021-09-21 12:30:00,291.39,291.75,291.32,291.75,3650.0,283.0267,283.3764,282.9588,283.3764,3650.0
2021-09-21 12:35:00,291.75,291.8,291.59,291.76,3134.0,283.3764,283.425,283.221,283.3861,3134.0
2021-09-21 12:40:00,291.68,291.74,291.43,291.48,4483.0,283.3084,283.3667,283.0656,283.1142,4483.0
2021-09-21 12:45:00,291.4,291.44,291.02,291.07,2573.0,283.0365,283.0753,282.6674,282.7159,2573.0
2021-09-21 12:50:00,291.18,291.24,290.85,290.94,2082.0,282.8228,282.881,282.5022,282.5897,2082.0
2021-09-21 12:55:00,291.0,291.18,290.98,291.05,3969.0,282.6479,282.8228,282.6285,282.6965,3969.0
2021-09-21 13:00:00,291.06,291.3,290.93,291.01,4579.0,282.7062,282.9393,282.5799,282.6576,4579.0
2021-09-21 13:05:00,290.93,291.03,290.7,290.88,3731.0,282.5799,282.6771,282.3565,282.5314,3731.0
2021-09-21 13:10:00,290.84,291.0,290.84,290.94,1222.0,282.4925,282.6479,282.4925,282.5897,1222.0
2021-09-21 13:15:00,290.92,291.04,290.87,290.94,4936.0,282.5702,282.6868,282.5217,282.5897,4936.0
2021-09-21 13:20:00,290.88,290.89,290.56,290.56,3170.0,282.5314,282.5411,282.2206,282.2206,3170.0
2021-09-21 13:25:00,290.56,290.63,290.37,290.48,5199.0,282.2206,282.2886,282.036,282.1429,5199.0
2021-09-21 13:30:00,290.46,290.66,290.42,290.66,5040.0,282.1234,282.3177,282.0846,282.3177,5040.0
2021-09-21 13:35:00,290.6,290.68,290.56,290.63,4398.0,282.2594,282.3371,282.2206,282.2886,4398.0
2021-09-21 13:40:00,290.62,290.66,290.5,290.54,4819.0,282.2788,282.3177,282.1623,282.2011,4819.0
2021-09-21 13:45:00,290.56,290.59,290.36,290.44,5964.0,282.2206,282.2497,282.0263,282.104,5964.0
2021-09-21 13:50:00,290.44,290.69,290.25,290.38,4512.0,282.104,282.3468,281.9195,282.0457,4512.0
2021-09-21 13:55:00,290.34,290.53,290.33,290.52,3688.0,282.0069,282.1914,281.9972,282.1817,3688.0
2021-09-21 14:00:00,290.56,291.1,290.52,291.05,9443.0,282.2206,282.7451,282.1817,282.6965,9443.0
2021-09-21 14:05:00,291.11,291.16,290.91,290.91,4871.0,282.7548,282.8033,282.5605,282.5605,4871.0
2021-09-21 14:10:00,290.87,290.96,290.8,290.96,3494.0,282.5217,282.6091,282.4537,282.6091,3494.0
2021-09-21 14:15:00,290.89,291.0,290.81,290.95,5353.0,282.5411,282.6479,282.4634,282.5994,5353.0
2021-09-21 14:20:00,290.92,291.03,290.58,290.58,4835.0,282.5702,282.6771,282.24,282.24,4835.0
2021-09-21 14:25:00,290.54,290.85,290.54,290.85,6671.0,282.2011,282.5022,282.2011,282.5022,6671.0
2021-09-21 14:30:00,290.86,290.89,290.66,290.86,6127.0,282.512,282.5411,282.3177,282.512,6127.0
2021-09-21 14:35:00,290.86,290.98,290.8,290.85,3199.0,282.512,282.6285,282.4537,282.5022,3199.0
2021-09-21 14:40:00,290.91,291.01,290.9,290.94,2318.0,282.5605,282.6576,282.5508,282.5897,2318.0
2021-09-21 14:45:00,290.89,291.09,290.89,291.0,3895.0,282.5411,282.7354,282.5411,282.6479,3895.0
2021-09-21 14:50:00,291.0,291.63,290.95,291.47,8219.0,282.6479,283.2599,282.5994,283.1044,8219.0
2021-09-21 14:55:00,291.43,291.43,290.99,291.05,5783.0,283.0656,283.0656,282.6382,282.6965,5783.0
2021-09-21 15:00:00,290.99,291.53,290.99,291.29,7616.0,282.6382,283.1627,282.6382,282.9296,7616.0
2021-09-21 15:05:00,291.35,291.45,291.19,291.19,7043.0,282.9879,283.085,282.8325,282.8325,7043.0
2021-09-21 15:10:00,291.07,291.28,290.96,291.28,5931.0,282.7159,282.9199,282.6091,282.9199,5931.0
2021-09-21 15:15:00,291.17,291.48,290.89,290.91,7755.0,282.8131,283.1142,282.5411,282.5605,7755.0
2021-09-21 15:20:00,290.96,291.2,290.73,290.93,5429.0,282.6091,282.8422,282.3857,282.5799,5429.0
2021-09-21 15:25:00,290.91,291.13,290.91,291.03,6530.0,282.5605,282.7742,282.5605,282.6771,6530.0
2021-09-21 15:30:00,290.97,291.15,290.96,291.1,8560.0,282.6188,282.7936,282.6091,282.7451,8560.0
2021-09-21 15:35:00,291.01,291.18,290.87,290.98,8761.0,282.6576,282.8228,282.5217,282.6285,8761.0
2021-09-21 15:40:00,290.9,291.41,290.9,291.16,11610.0,282.5508,283.0462,282.5508,282.8033,11610.0
2021-09-21 15:45:00,291.15,291.24,290.96,291.12,24137.0,282.7936,282.881,282.6091,282.7645,24137.0
2021-09-21 15:50:00,291.12,291.42,291.1,291.12,19251.0,282.7645,283.0559,282.7451,282.7645,19251.0
2021-09-21 15:55:00,291.22,291.23,290.8,290.93,49761.0,282.8616,282.8713,282.4537,282.5799,49761.0
2021-09-22 09:30:00,292.91,294.33,292.02,294.31,12189.0,284.5031,285.8824,283.6387,285.8629,12189.0
2021-09-22 09:35:00,294.19,294.19,292.8,292.9,12406.0,285.7464,285.7464,284.3963,284.4934,12406.0
2021-09-22 09:40:00,292.75,293.59,292.52,293.5,6818.0,284.3477,285.1636,284.1243,285.0762,6818.0
2021-09-22 09:45:00,293.63,293.63,292.76,292.76,8437.0,285.2025,285.2025,284.3574,284.3574,8437.0
2021-09-22 09:50:00,292.77,292.86,292.38,292.58,11361.0,284.3671,284.4546,283.9883,284.1826,11361.0
2021-09-22 09:55:00,292.85,294.34,292.85,294.23,12219.0,284.4448,285.8921,284.4448,285.7852,12219.0
2021-09-22 10:00:00,294.26,295.51,294.08,295.51,19682.0,285.8144,287.0285,285.6395,287.0285,19682.0
2021-09-22 10:05:00,295.5,296.09,295.42,295.7,12660.0,287.0188,287.5918,286.9411,287.213,12660.0
2021-09-22 10:10:00,295.49,295.53,295.07,295.4,15520.0,287.0091,287.0479,286.6011,286.9217,15520.0
2021-09-22 10:15:00,295.36,296.22,295.34,296.09,14550.0,286.8828,287.7181,286.8634,287.5918,14550.0
2021-09-22 10:20:00,295.96,296.76,295.94,296.76,13282.0,287.4656,288.2426,287.4462,288.2426,13282.0
2021-09-22 10:25:00,296.75,297.18,296.45,296.99,23333.0,288.2329,288.6506,287.9415,288.466,23333.0
2021-09-22 10:30:00,296.99,297.76,296.99,297.63,17210.0,288.466,289.2139,288.466,289.0876,17210.0
2021-09-22 10:35:00,297.7,298.24,297.39,297.51,18668.0,289.1556,289.6801,288.8545,288.9711,18668.0
2021-09-22 10:40:00,297.51,297.51,296.81,297.09,4990.0,288.9711,288.9711,288.2912,288.5631,4990.0
2021-09-22 10:45:00,297.27,297.28,296.66,296.71,10428.0,288.738,288.7477,288.1455,288.1941,10428.0
2021-09-22 10:50:00,296.8,297.05,296.67,297.05,4920.0,288.2815,288.5243,288.1552,288.5243,4920.0
2021-09-22 10:55:00,297.19,297.59,297.19,297.59,4747.0,288.6603,289.0488,288.6603,289.0488,4747.0
2021-09-22 11:00:00,297.59,297.87,297.48,297.56,9552.0,289.0488,289.3208,288.942,289.0197,9552.0
2021-09-22 11:05:00,297.55,297.64,297.35,297.45,7324.0,289.0099,289.0974,288.8157,288.9128,7324.0
2021-09-22 11:10:00,297.45,297.56,297.08,297.11,6678.0,288.9128,289.0197,288.5534,288.5826,6678.0
2021-09-22 11:15:00,297.13,297.46,297.04,297.46,15420.0,288.602,288.9225,288.5146,288.9225,15420.0
2021-09-22 11:20:00,297.44,297.56,297.28,297.52,6587.0,288.9031,289.0197,288.7477,288.9808,6587.0
2021-09-22 11:25:00,297.57,297.63,297.18,297.18,42924.0,289.0294,289.0876,288.6506,288.6506,42924.0
2021-09-22 11:30:00,297.34,297.62,297.26,297.45,3934.0,288.806,289.0779,288.7283,288.9128,3934.0
2021-09-22 11:35:00,297.67,298.04,297.67,297.67,5398.0,289.1265,289.4859,289.1265,289.1265,5398.0
2021-09-22 11:40:00,297.74,297.98,297.65,297.94,1934.0,289.1945,289.4276,289.1071,289.3888,1934.0
2021-09-22 11:45:00,298.03,298.03,297.27,297.37,9234.0,289.4762,289.4762,288.738,288.8351,9234.0
2021-09-22 11:50:00,297.41,297.7,296.93,297.05,10044.0,288.874,289.1556,288.4077,288.5243,10044.0
2021-09-22 11:55:00,297.09,297.28,297.0,297.1,4304.0,288.5631,288.7477,288.4757,288.5729,4304.0
2021-09-22 12:00:00,297.12,297.19,297.01,297.07,2910.0,288.5923,288.6603,288.4854,288.5437,2910.0
2021-09-22 12:05:00,297.1,297.11,296.91,296.97,4684.0,288.5729,288.5826,288.3883,288.4466,4684.0
2021-09-22 12:10:00,296.97,297.32,296.65,297.28,18749.0,288.4466,288.7865,288.1358,288.7477,18749.0
2021-09-22 12:15:00,297.28,298.28,297.17,298.16,36243.0,288.7477,289.719,288.6409,289.6024,36243.0
2021-09-22 12:20:00,298.26,298.89,298.25,298.89,6366.0,289.6996,290.3115,289.6899,290.3115,6366.0
2021-09-22 12:25:00,298.9,299.12,298.45,298.53,8138.0,290.3212,290.5349,289.8841,289.9618,8138.0
2021-09-22 12:30:00,298.66,299.12,298.66,299.07,4177.0,290.0881,290.5349,290.0881,290.4863,4177.0
2021-09-22 12:35:00,299.01,299.29,299.0,299.05,6584.0,290.428,290.7,290.4183,290.4669,6584.0
2021-09-22 12:40:00,299.19,299.2,298.89,298.89,4642.0,290.6029,290.6126,290.3115,290.3115,4642.0
2021-09-22 12:45:00,299.01,299.01,298.71,298.75,2763.0,290.428,290.428,290.1367,290.1755,2763.0
2021-09-22 12:50:00,298.81,298.81,298.43,298.49,5575.0,290.2338,290.2338,289.8647,289.923,5575.0
2021-09-22 12:55:00,298.43,298.55,298.34,298.34,5888.0,289.8647,289.9812,289.7773,289.7773,5888.0
2021-09-22 13:00:00,298.37,298.46,298.27,298.28,3378.0,289.8064,289.8938,289.7093,289.719,3378.0
2021-09-22 13:05:00,298.31,298.32,298.21,298.23,3096.0,289.7481,289.7578,289.651,289.6704,3096.0
2021-09-22 13:10:00,298.18,298.23,297.94,297.98,4830.0,289.6219,289.6704,289.3888,289.4276,4830.0
2021-09-22 13:15:00,297.96,298.16,297.91,298.03,3691.0,289.4082,289.6024,289.3596,289.4762,3691.0
2021-09-22 13:20:00,298.03,298.17,298.02,298.17,4900.0,289.4762,289.6121,289.4665,289.6121,4900.0
2021-09-22 13:25:00,298.11,298.35,298.11,298.35,5696.0,289.5539,289.787,289.5539,289.787,5696.0
2021-09-22 13:30:00,298.4,298.61,298.35,298.53,8835.0,289.8355,290.0395,289.787,289.9618,8835.0
2021-09-22 13:35:00,298.49,298.54,298.18,298.54,5803.0,289.923,289.9715,289.6219,289.9715,5803.0
2021-09-22 13:40:00,298.49,298.83,298.38,298.73,9640.0,289.923,290.2532,289.8161,290.1561,9640.0
2021-09-22 13:45:00,298.67,298.77,298.48,298.67,9934.0,290.0978,290.1949,289.9133,290.0978,9934.0
2021-09-22 13:50:00,298.53,299.09,298.38,298.91,12839.0,289.9618,290.5057,289.8161,290.3309,12839.0
2021-09-22 13:55:00,298.88,299.25,298.87,299.25,7622.0,290.3018,290.6612,290.2921,290.6612,7622.0
2021-09-22 14:00:00,298.9,299.79,298.31,299.79,9345.0,290.3212,291.1857,289.7481,291.1857,9345.0
2021-09-22 14:05:00,299.82,299.9,299.15,299.5,9171.0,291.2148,291.2925,290.564,290.904,9171.0
2021-09-22 14:10:00,299.68,299.89,299.57,299.74,5987.0,291.0788,291.2828,290.972,291.1371,5987.0
2021-09-22 14:15:00,299.85,299.92,299.46,299.5,6943.0,291.2439,291.3119,290.8651,290.904,6943.0
2021-09-22 14:20:00,299.33,299.33,298.76,299.0,4287.0,290.7389,290.7389,290.1852,290.4183,4287.0
2021-09-22 14:25:00,298.9,299.23,298.81,299.0,6353.0,290.3212,290.6417,290.2338,290.4183,6353.0
2021-09-22 14:30:00,299.12,299.29,298.84,299.18,4753.0,290.5349,290.7,290.2629,290.5932,4753.0
2021-09-22 14:35:00,299.37,299.37,298.94,298.95,3460.0,290.7777,290.7777,290.36,290.3698,3460.0
2021-09-22 14:40:00,298.86,299.2,298.7,298.92,6513.0,290.2823,290.6126,290.1269,290.3406,6513.0
2021-09-22 14:45:00,299.0,299.07,298.37,298.57,11316.0,290.4183,290.4863,289.8064,290.0007,11316.0
2021-09-22 14:50:00,298.47,298.83,297.93,298.58,9567.0,289.9035,290.2532,289.379,290.0104,9567.0
2021-09-22 14:55:00,298.61,299.02,298.58,298.7,5180.0,290.0395,290.4378,290.0104,290.1269,5180.0
2021-09-22 15:00:00,298.64,298.93,298.49,298.63,9654.0,290.0687,290.3503,289.923,290.0589,9654.0
2021-09-22 15:05:00,298.73,298.91,298.51,298.85,4619.0,290.1561,290.3309,289.9424,290.2726,4619.0
2021-09-22 15:10:00,298.82,299.26,298.78,299.25,6415.0,290.2435,290.6709,290.2046,290.6612,6415.0
2021-09-22 15:15:00,299.27,299.61,299.24,299.61,6561.0,290.6806,291.0108,290.6514,291.0108,6561.0
2021-09-22 15:20:00,299.58,299.73,299.41,299.52,6829.0,290.9817,291.1274,290.8166,290.9234,6829.0
2021-09-22 15:25:00,299.42,299.51,299.12,299.13,10640.0,290.8263,290.9137,290.5349,290.5446,10640.0
2021-09-22 15:30:00,299.12,299.14,298.78,298.9,15113.0,290.5349,290.5543,290.2046,290.3212,15113.0
2021-09-22 15:35:00,298.93,299.73,298.93,299.73,13585.0,290.3503,291.1274,290.3503,291.1274,13585.0
2021-09-22 15:40:00,299.75,299.75,299.09,299.13,25804.0,291.1468,291.1468,290.5057,290.5446,25804.0
2021-09-22 15:45:00,299.07,299.21,298.86,298.89,20437.0,290.4863,290.6223,290.2823,290.3115,20437.0
2021-09-22 15:50:00,298.79,299.26,298.74,298.98,25590.0,290.2144,290.6709,290.1658,290.3989,25590.0
2021-09-22 15:55:00,298.99,299.41,298.97,299.04,51395.0,290.4086,290.8166,290.3892,290.4572,51395.0
2021-09-23 09:30:00,300.0,300.47,299.52,300.2,34193.0,291.3896,291.8461,290.9234,291.5839,34193.0
2021-09-23 09:35:00,300.21,301.35,299.94,301.21,8532.0,291.5936,292.7009,291.3313,292.5649,8532.0
2021-09-23 09:40:00,301.25,301.25,300.25,300.61,12324.0,292.6037,292.6037,291.6325,291.9821,12324.0
2021-09-23 09:45:00,300.89,302.19,300.74,302.19,9414.0,292.2541,293.5168,292.1084,293.5168,9414.0
2021-09-23 09:50:00,302.23,302.27,301.61,302.15,25043.0,293.5556,293.5945,292.9534,293.4779,25043.0
2021-09-23 09:55:00,302.26,302.33,300.95,300.95,29985.0,293.5848,293.6528,292.3124,292.3124,29985.0
2021-09-23 10:00:00,301.06,301.51,300.83,301.26,13390.0,292.4192,292.8563,292.1958,292.6135,13390.0
2021-09-23 10:05:00,301.28,301.42,301.1,301.16,10746.0,292.6329,292.7689,292.4581,292.5163,10746.0
2021-09-23 10:10:00,301.13,301.13,300.64,300.72,15536.0,292.4872,292.4872,292.0113,292.089,15536.0
2021-09-23 10:15:00,300.87,301.39,300.7,300.98,15125.0,292.2347,292.7397,292.0695,292.3415,15125.0
2021-09-23 10:20:00,301.17,301.28,300.65,300.78,17347.0,292.526,292.6329,292.021,292.1472,17347.0
2021-09-23 10:25:00,300.64,300.78,300.16,300.19,9605.0,292.0113,292.1472,291.545,291.5742,9605.0
2021-09-23 10:30:00,300.14,300.21,299.78,300.16,16049.0,291.5256,291.5936,291.1759,291.545,16049.0
2021-09-23 10:35:00,300.16,300.16,299.37,299.6,9419.0,291.545,291.545,290.7777,291.0011,9419.0
2021-09-23 10:40:00,299.5,299.5,299.21,299.22,11053.0,290.904,290.904,290.6223,290.632,11053.0
2021-09-23 10:45:00,299.28,300.02,299.28,299.57,29353.0,290.6903,291.4091,290.6903,290.972,29353.0
2021-09-23 10:50:00,299.63,300.0,299.51,299.51,15187.0,291.0302,291.3896,290.9137,290.9137,15187.0
2021-09-23 10:55:00,299.5,299.58,299.06,299.44,9136.0,290.904,290.9817,290.4766,290.8457,9136.0
2021-09-23 11:00:00,299.44,299.44,299.09,299.09,15164.0,290.8457,290.8457,290.5057,290.5057,15164.0
2021-09-23 11:05:00,298.88,299.06,298.66,299.0,9935.0,290.3018,290.4766,290.0881,290.4183,9935.0
2021-09-23 11:10:00,298.96,299.07,298.85,298.9,8524.0,290.3795,290.4863,290.2726,290.3212,8524.0
2021-09-23 11:15:00,298.87,298.92,298.28,298.34,7885.0,290.2921,290.3406,289.719,289.7773,7885.0
2021-09-23 11:20:00,298.39,298.84,298.28,298.75,12452.0,289.8258,290.2629,289.719,290.1755,12452.0
2021-09-23 11:25:00,298.72,299.13,298.56,299.06,6893.0,290.1464,290.5446,289.991,290.4766,6893.0
2021-09-23 11:30:00,299.08,299.24,298.69,298.7,12686.0,290.496,290.6514,290.1172,290.1269,12686.0
2021-09-23 11:35:00,298.79,299.3,298.66,299.28,11093.0,290.2144,290.7097,290.0881,290.6903,11093.0
2021-09-23 11:40:00,299.26,299.26,298.69,298.95,5921.0,290.6709,290.6709,290.1172,290.3698,5921.0
2021-09-23 11:45:00,298.87,298.87,298.65,298.76,5337.0,290.2921,290.2921,290.0784,290.1852,5337.0
2021-09-23 11:50:00,298.73,298.91,298.7,298.72,5848.0,290.1561,290.3309,290.1269,290.1464,5848.0
2021-09-23 11:55:00,298.76,298.83,298.57,298.57,5197.0,290.1852,290.2532,290.0007,290.0007,5197.0
2021-09-23 12:00:00,298.56,298.68,298.48,298.68,4655.0,289.991,290.1075,289.9133,290.1075,4655.0
2021-09-23 12:05:00,298.75,298.9,298.46,298.59,9832.0,290.1755,290.3212,289.8938,290.0201,9832.0
2021-09-23 12:10:00,298.65,298.78,298.53,298.69,6518.0,290.0784,290.2046,289.9618,290.1172,6518.0
2021-09-23 12:15:00,298.73,298.73,298.45,298.45,5810.0,290.1561,290.1561,289.8841,289.8841,5810.0
2021-09-23 12:20:00,298.46,298.52,297.94,297.94,9285.0,289.8938,289.9521,289.3888,289.3888,9285.0
2021-09-23 12:25:00,297.89,298.25,297.82,298.12,6826.0,289.3402,289.6899,289.2722,289.5636,6826.0
2021-09-23 12:30:00,298.23,298.45,298.23,298.27,5053.0,289.6704,289.8841,289.6704,289.7093,5053.0
2021-09-23 12:35:00,298.24,298.36,298.09,298.1,4216.0,289.6801,289.7967,289.5344,289.5442,4216.0
2021-09-23 12:40:00,298.14,298.14,298.0,298.0,1874.0,289.583,289.583,289.447,289.447,1874.0
2021-09-23 12:45:00,298.04,298.09,297.94,297.95,5452.0,289.4859,289.5344,289.3888,289.3985,5452.0
2021-09-23 12:50:00,297.91,297.95,297.65,297.65,8780.0,289.3596,289.3985,289.1071,289.1071,8780.0
2021-09-23 12:55:00,297.67,297.67,297.51,297.57,3160.0,289.1265,289.1265,288.9711,289.0294,3160.0
2021-09-23 13:00:00,297.54,297.75,297.31,297.74,31605.0,289.0002,289.2042,288.7768,289.1945,31605.0
2021-09-23 13:05:00,297.75,297.81,297.67,297.81,10407.0,289.2042,289.2625,289.1265,289.2625,10407.0
2021-09-23 13:10:00,297.74,297.84,297.52,297.84,4082.0,289.1945,289.2916,288.9808,289.2916,4082.0
2021-09-23 13:15:00,297.89,298.29,297.89,298.29,4915.0,289.3402,289.7287,289.3402,289.7287,4915.0
2021-09-23 13:20:00,298.31,298.56,298.3,298.47,4900.0,289.7481,289.991,289.7384,289.9035,4900.0
2021-09-23 13:25:00,298.55,298.56,298.28,298.4,4602.0,289.9812,289.991,289.719,289.8355,4602.0
2021-09-23 13:30:00,298.45,298.86,298.45,298.78,6576.0,289.8841,290.2823,289.8841,290.2046,6576.0
2021-09-23 13:35:00,298.84,298.84,298.58,298.74,8247.0,290.2629,290.2629,290.0104,290.1658,8247.0
2021-09-23 13:40:00,298.68,298.88,298.54,298.76,8685.0,290.1075,290.3018,289.9715,290.1852,8685.0
2021-09-23 13:45:00,298.82,298.84,298.35,298.36,6256.0,290.2435,290.2629,289.787,289.7967,6256.0
2021-09-23 13:50:00,298.47,298.61,298.36,298.58,8633.0,289.9035,290.0395,289.7967,290.0104,8633.0
2021-09-23 13:55:00,298.59,298.64,298.51,298.53,11642.0,290.0201,290.0687,289.9424,289.9618,11642.0
2021-09-23 14:00:00,298.49,298.84,298.45,298.76,12171.0,289.923,290.2629,289.8841,290.1852,12171.0
2021-09-23 14:05:00,298.73,299.0,298.68,298.94,8986.0,290.1561,290.4183,290.1075,290.36,8986.0
2021-09-23 14:10:00,298.89,298.89,298.65,298.7,5083.0,290.3115,290.3115,290.0784,290.1269,5083.0
2021-09-23 14:15:00,298.71,298.81,298.44,298.75,12314.0,290.1367,290.2338,289.8744,290.1755,12314.0
2021-09-23 14:20:00,298.72,298.74,298.4,298.4,5619.0,290.1464,290.1658,289.8355,289.8355,5619.0
2021-09-23 14:25:00,298.39,298.52,298.28,298.3,7693.0,289.8258,289.9521,289.719,289.7384,7693.0
2021-09-23 14:30:00,298.17,298.29,297.91,298.17,6469.0,289.6121,289.7287,289.3596,289.6121,6469.0
2021-09-23 14:35:00,298.13,298.38,298.07,298.37,7414.0,289.5733,289.8161,289.515,289.8064,7414.0
2021-09-23 14:40:00,298.36,298.4,298.23,298.26,4138.0,289.7967,289.8355,289.6704,289.6996,4138.0
2021-09-23 14:45:00,298.3,298.45,298.17,298.24,8624.0,289.7384,289.8841,289.6121,289.6801,8624.0
2021-09-23 14:50:00,298.24,298.36,298.23,298.31,6878.0,289.6801,289.7967,289.6704,289.7481,6878.0
2021-09-23 14:55:00,298.32,298.57,298.32,298.48,5382.0,289.7578,290.0007,289.7578,289.9133,5382.0
2021-09-23 15:00:00,298.52,298.66,298.45,298.66,5702.0,289.9521,290.0881,289.8841,290.0881,5702.0
2021-09-23 15:05:00,298.74,298.76,298.64,298.68,6552.0,290.1658,290.1852,290.0687,290.1075,6552.0
2021-09-23 15:10:00,298.71,298.72,298.47,298.5,5663.0,290.1367,290.1464,289.9035,289.9327,5663.0
2021-09-23 15:15:00,298.47,298.54,298.3,298.31,5322.0,289.9035,289.9715,289.7384,289.7481,5322.0
2021-09-23 15:20:00,298.34,298.45,298.19,298.4,11896.0,289.7773,289.8841,289.6316,289.8355,11896.0
2021-09-23 15:25:00,298.48,298.59,298.47,298.54,5334.0,289.9133,290.0201,289.9035,289.9715,5334.0
2021-09-23 15:30:00,298.49,298.67,298.35,298.67,9566.0,289.923,290.0978,289.787,290.0978,9566.0
2021-09-23 15:35:00,298.7,298.77,298.45,298.63,12174.0,290.1269,290.1949,289.8841,290.0589,12174.0
2021-09-23 15:40:00,298.57,298.81,298.39,298.51,12574.0,290.0007,290.2338,289.8258,289.9424,12574.0
2021-09-23 15:45:00,298.51,298.53,298.23,298.25,15766.0,289.9424,289.9618,289.6704,289.6899,15766.0
2021-09-23 15:50:00,298.24,298.31,298.05,298.31,16793.0,289.6801,289.7481,289.4956,289.7481,16793.0
2021-09-23 15:55:00,298.26,298.38,298.05,298.27,38726.0,289.6996,289.8161,289.4956,289.7093,38726.0
2021-09-24 09:30:00,297.98,299.22,296.76,298.87,25677.0,289.4276,290.632,288.2426,290.2921,25677.0
2021-09-24 09:35:00,298.98,300.08,298.85,299.98,4357.0,290.3989,291.4673,290.2726,291.3702,4357.0
2021-09-24 09:40:00,299.97,300.05,299.12,299.12,12681.0,291.3605,291.4382,290.5349,290.5349,12681.0
2021-09-24 09:45:00,299.38,299.38,297.94,298.22,18292.0,290.7874,290.7874,289.3888,289.6607,18292.0
2021-09-24 09:50:00,298.36,299.71,298.34,299.71,11205.0,289.7967,291.1079,289.7773,291.1079,11205.0
2021-09-24 09:55:00,299.58,300.41,299.33,300.34,14200.0,290.9817,291.7879,290.7389,291.7199,14200.0
2021-09-24 10:00:00,300.45,300.63,300.25,300.44,17501.0,291.8267,292.0015,291.6325,291.817,17501.0
2021-09-24 10:05:00,300.36,300.69,300.33,300.58,4438.0,291.7393,292.0598,291.7102,291.953,4438.0
2021-09-24 10:10:00,300.5,300.51,300.22,300.27,11958.0,291.8753,291.885,291.6033,291.6519,11958.0
2021-09-24 10:15:00,300.26,300.26,299.28,299.45,4600.0,291.6422,291.6422,290.6903,290.8554,4600.0
2021-09-24 10:20:00,299.45,299.59,299.0,299.2,9759.0,290.8554,290.9914,290.4183,290.6126,9759.0
2021-09-24 10:25:00,299.28,299.41,298.86,299.01,6115.0,290.6903,290.8166,290.2823,290.428,6115.0
2021-09-24 10:30:00,298.97,299.11,298.79,298.79,3613.0,290.3892,290.5252,290.2144,290.2144,3613.0
2021-09-24 10:35:00,298.84,298.96,298.66,298.76,9571.0,290.2629,290.3795,290.0881,290.1852,9571.0
2021-09-24 10:40:00,298.88,299.48,298.88,299.25,3330.0,290.3018,290.8846,290.3018,290.6612,3330.0
2021-09-24 10:45:00,299.05,299.14,298.93,298.99,2901.0,290.4669,290.5543,290.3503,290.4086,2901.0
2021-09-24 10:50:00,298.78,298.95,298.28,298.5,8983.0,290.2046,290.3698,289.719,289.9327,8983.0
2021-09-24 10:55:00,298.49,299.05,298.48,299.03,2604.0,289.923,290.4669,289.9133,290.4475,2604.0
2021-09-24 11:00:00,299.18,299.6,299.07,299.59,3764.0,290.5932,291.0011,290.4863,290.9914,3764.0
2021-09-24 11:05:00,299.5,299.68,299.24,299.25,2630.0,290.904,291.0788,290.6514,290.6612,2630.0
2021-09-24 11:10:00,299.33,299.33,298.61,298.61,1636.0,290.7389,290.7389,290.0395,290.0395,1636.0
2021-09-24 11:15:00,298.63,298.88,298.41,298.88,6138.0,290.0589,290.3018,289.8453,290.3018,6138.0
2021-09-24 11:20:00,298.86,298.89,298.23,298.23,11626.0,290.2823,290.3115,289.6704,289.6704,11626.0
2021-09-24 11:25:00,298.3,298.43,298.17,298.43,1511.0,289.7384,289.8647,289.6121,289.8647,1511.0
2021-09-24 11:30:00,298.45,298.7,298.45,298.62,1678.0,289.8841,290.1269,289.8841,290.0492,1678.0
2021-09-24 11:35:00,298.65,298.65,298.5,298.63,7411.0,290.0784,290.0784,289.9327,290.0589,7411.0
2021-09-24 11:40:00,298.62,298.71,298.52,298.71,2758.0,290.0492,290.1367,289.9521,290.1367,2758.0
2021-09-24 11:45:00,298.73,298.83,298.29,298.29,6997.0,290.1561,290.2532,289.7287,289.7287,6997.0
2021-09-24 11:50:00,298.5,299.0,298.28,298.82,5777.0,289.9327,290.4183,289.719,290.2435,5777.0
2021-09-24 11:55:00,298.86,298.93,298.79,298.89,11211.0,290.2823,290.3503,290.2144,290.3115,11211.0
2021-09-24 12:00:00,298.53,298.59,298.42,298.59,1958.0,289.9618,290.0201,289.855,290.0201,1958.0
2021-09-24 12:05:00,298.7,298.8,298.66,298.66,6900.0,290.1269,290.2241,290.0881,290.0881,6900.0
2021-09-24 12:10:00,298.75,298.96,298.75,298.96,2162.0,290.1755,290.3795,290.1755,290.3795,2162.0
2021-09-24 12:15:00,298.97,298.97,298.55,298.55,6430.0,290.3892,290.3892,289.9812,289.9812,6430.0
2021-09-24 12:20:00,298.53,298.53,298.24,298.28,4724.0,289.9618,289.9618,289.6801,289.719,4724.0
2021-09-24 12:25:00,298.29,298.38,298.26,298.33,5080.0,289.7287,289.8161,289.6996,289.7676,5080.0
2021-09-24 12:30:00,298.31,298.4,298.24,298.24,2721.0,289.7481,289.8355,289.6801,289.6801,2721.0
2021-09-24 12:35:00,298.3,298.67,298.28,298.6,3841.0,289.7384,290.0978,289.719,290.0298,3841.0
2021-09-24 12:40:00,298.57,298.6,298.47,298.47,3447.0,290.0007,290.0298,289.9035,289.9035,3447.0
2021-09-24 12:45:00,298.53,298.55,298.44,298.47,4514.0,289.9618,289.9812,289.8744,289.9035,4514.0
2021-09-24 12:50:00,298.43,298.52,298.27,298.27,3323.0,289.8647,289.9521,289.7093,289.7093,3323.0
2021-09-24 12:55:00,298.3,298.35,298.3,298.35,1143.0,289.7384,289.787,289.7384,289.787,1143.0
2021-09-24 13:00:00,298.27,298.3,298.13,298.13,3149.0,289.7093,289.7384,289.5733,289.5733,3149.0
2021-09-24 13:05:00,298.37,298.47,298.24,298.42,4107.0,289.8064,289.9035,289.6801,289.855,4107.0
2021-09-24 13:10:00,298.49,298.75,298.49,298.75,2232.0,289.923,290.1755,289.923,290.1755,2232.0
2021-09-24 13:15:00,298.61,298.61,298.54,298.55,5459.0,290.0395,290.0395,289.9715,289.9812,5459.0
2021-09-24 13:20:00,298.45,298.65,298.45,298.65,6513.0,289.8841,290.0784,289.8841,290.0784,6513.0
2021-09-24 13:25:00,298.63,298.73,298.63,298.73,3079.0,290.0589,290.1561,290.0589,290.1561,3079.0
2021-09-24 13:30:00,298.71,298.78,298.53,298.53,3759.0,290.1367,290.2046,289.9618,289.9618,3759.0
2021-09-24 13:35:00,298.52,298.78,298.52,298.75,2070.0,289.9521,290.2046,289.9521,290.1755,2070.0
2021-09-24 13:40:00,298.75,298.75,298.6,298.68,3328.0,290.1755,290.1755,290.0298,290.1075,3328.0
2021-09-24 13:45:00,298.73,298.87,298.6,298.71,3081.0,290.1561,290.2921,290.0298,290.1367,3081.0
2021-09-24 13:50:00,298.74,298.75,298.43,298.43,8925.0,290.1658,290.1755,289.8647,289.8647,8925.0
2021-09-24 13:55:00,298.46,298.59,298.46,298.55,2233.0,289.8938,290.0201,289.8938,289.9812,2233.0
2021-09-24 14:00:00,298.54,298.83,298.46,298.83,3045.0,289.9715,290.2532,289.8938,290.2532,3045.0
2021-09-24 14:05:00,298.84,298.89,298.54,298.54,4025.0,290.2629,290.3115,289.9715,289.9715,4025.0
2021-09-24 14:10:00,298.63,298.65,298.49,298.49,1937.0,290.0589,290.0784,289.923,289.923,1937.0
2021-09-24 14:15:00,298.43,298.54,298.38,298.41,6065.0,289.8647,289.9715,289.8161,289.8453,6065.0
2021-09-24 14:20:00,298.48,298.57,298.4,298.56,10131.0,289.9133,290.0007,289.8355,289.991,10131.0
2021-09-24 14:25:00,298.52,298.55,298.43,298.43,13436.0,289.9521,289.9812,289.8647,289.8647,13436.0
2021-09-24 14:30:00,298.41,298.55,298.31,298.44,3801.0,289.8453,289.9812,289.7481,289.8744,3801.0
2021-09-24 14:35:00,298.56,298.68,298.42,298.67,2222.0,289.991,290.1075,289.855,290.0978,2222.0
2021-09-24 14:40:00,298.64,298.66,298.34,298.42,4300.0,290.0687,290.0881,289.7773,289.855,4300.0
2021-09-24 14:45:00,298.41,298.47,298.27,298.27,2760.0,289.8453,289.9035,289.7093,289.7093,2760.0
2021-09-24 14:50:00,298.3,298.55,298.23,298.5,2700.0,289.7384,289.9812,289.6704,289.9327,2700.0
2021-09-24 14:55:00,298.55,298.73,298.47,298.67,6380.0,289.9812,290.1561,289.9035,290.0978,6380.0
2021-09-24 15:00:00,298.51,298.62,298.44,298.57,4670.0,289.9424,290.0492,289.8744,290.0007,4670.0
2021-09-24 15:05:00,298.53,298.53,298.4,298.5,2561.0,289.9618,289.9618,289.8355,289.9327,2561.0
2021-09-24 15:10:00,298.52,298.6,298.44,298.6,6518.0,289.9521,290.0298,289.8744,290.0298,6518.0
2021-09-24 15:15:00,298.64,298.85,298.63,298.73,4351.0,290.0687,290.2726,290.0589,290.1561,4351.0
2021-09-24 15:20:00,298.7,298.82,298.69,298.69,5265.0,290.1269,290.2435,290.1172,290.1172,5265.0
2021-09-24 15:25:00,298.78,298.85,298.7,298.84,4872.0,290.2046,290.2726,290.1269,290.2629,4872.0
2021-09-24 15:30:00,298.84,299.02,298.81,298.82,7301.0,290.2629,290.4378,290.2338,290.2435,7301.0
2021-09-24 15:35:00,298.86,299.0,298.85,299.0,7563.0,290.2823,290.4183,290.2726,290.4183,7563.0
2021-09-24 15:40:00,298.95,299.15,298.95,299.06,11766.0,290.3698,290.564,290.3698,290.4766,11766.0
2021-09-24 15:45:00,299.02,299.18,299.0,299.0,17502.0,290.4378,290.5932,290.4183,290.4183,17502.0
2021-09-24 15:50:00,299.03,299.31,298.93,299.15,31609.0,290.4475,290.7194,290.3503,290.564,31609.0
2021-09-24 15:55:00,299.18,299.21,298.88,299.16,62745.0,290.5932,290.6223,290.3018,290.5737,62745.0
2021-09-27 09:30:00,299.91,300.0,297.26,297.69,18461.0,291.3022,291.3896,288.7283,289.1459,18461.0
2021-09-27 09:35:00,297.49,298.15,296.88,297.12,10204.0,288.9517,289.5927,288.3592,288.5923,10204.0
2021-09-27 09:40:00,296.89,297.68,296.72,297.67,8139.0,288.3689,289.1362,288.2038,289.1265,8139.0
2021-09-27 09:45:00,297.84,297.86,297.05,297.29,18743.0,289.2916,289.311,288.5243,288.7574,18743.0
2021-09-27 09:50:00,297.29,297.29,296.21,296.73,11204.0,288.7574,288.7574,287.7084,288.2135,11204.0
2021-09-27 09:55:00,296.81,297.29,296.5,296.83,14119.0,288.2912,288.7574,287.9901,288.3106,14119.0
2021-09-27 10:00:00,296.69,296.81,296.06,296.5,13107.0,288.1746,288.2912,287.5627,287.9901,13107.0
2021-09-27 10:05:00,296.57,296.64,295.99,295.99,11583.0,288.0581,288.1261,287.4947,287.4947,11583.0
2021-09-27 10:10:00,295.86,295.9,294.93,295.28,9133.0,287.3684,287.4073,286.4651,286.8051,9133.0
2021-09-27 10:15:00,295.22,295.51,295.15,295.5,4580.0,286.7468,287.0285,286.6788,287.0188,4580.0
2021-09-27 10:20:00,295.65,295.65,294.78,295.0,13772.0,287.1645,287.1645,286.3194,286.5331,13772.0
2021-09-27 10:25:00,295.0,295.14,294.73,294.86,11390.0,286.5331,286.6691,286.2709,286.3971,11390.0
2021-09-27 10:30:00,294.87,294.87,294.43,294.62,12951.0,286.4069,286.4069,285.9795,286.164,12951.0
2021-09-27 10:35:00,294.55,294.78,294.06,294.32,21743.0,286.096,286.3194,285.6201,285.8726,21743.0
2021-09-27 10:40:00,294.41,294.7,294.29,294.34,8817.0,285.9601,286.2417,285.8435,285.8921,8817.0
2021-09-27 10:45:00,294.3,294.48,294.12,294.24,10905.0,285.8532,286.0281,285.6784,285.7949,10905.0
2021-09-27 10:50:00,294.14,294.24,293.89,294.01,12538.0,285.6978,285.7949,285.455,285.5715,12538.0
2021-09-27 10:55:00,294.05,294.55,294.05,294.27,17869.0,285.6104,286.096,285.6104,285.8241,17869.0
2021-09-27 11:00:00,294.26,294.5,294.06,294.41,12258.0,285.8144,286.0475,285.6201,285.9601,12258.0
2021-09-27 11:05:00,294.35,294.74,294.35,294.69,5795.0,285.9018,286.2806,285.9018,286.232,5795.0
2021-09-27 11:10:00,294.64,294.79,294.53,294.63,12363.0,286.1835,286.3292,286.0766,286.1738,12363.0
2021-09-27 11:15:00,294.63,294.66,294.14,294.19,9264.0,286.1738,286.2029,285.6978,285.7464,9264.0
2021-09-27 11:20:00,294.23,294.43,294.23,294.26,6566.0,285.7852,285.9795,285.7852,285.8144,6566.0
2021-09-27 11:25:00,294.32,294.33,293.8,293.8,13934.0,285.8726,285.8824,285.3676,285.3676,13934.0
2021-09-27 11:30:00,293.8,293.96,293.68,293.91,6498.0,285.3676,285.523,285.251,285.4744,6498.0
2021-09-27 11:35:00,293.97,293.97,293.64,293.65,8480.0,285.5327,285.5327,285.2122,285.2219,8480.0
2021-09-27 11:40:00,293.6,293.65,293.23,293.23,8010.0,285.1733,285.2219,284.8139,284.8139,8010.0
2021-09-27 11:45:00,293.14,293.21,292.8,292.93,10003.0,284.7265,284.7945,284.3963,284.5225,10003.0
2021-09-27 11:50:00,292.88,293.11,292.55,292.81,12273.0,284.474,284.6974,284.1534,284.406,12273.0
2021-09-27 11:55:00,292.91,293.06,292.83,293.04,3455.0,284.5031,284.6488,284.4254,284.6294,3455.0
2021-09-27 12:00:00,292.95,293.0,292.67,292.77,14017.0,284.542,284.5905,284.27,284.3671,14017.0
2021-09-27 12:05:00,292.83,292.95,292.31,292.31,6655.0,284.4254,284.542,283.9203,283.9203,6655.0
2021-09-27 12:10:00,292.4,292.56,292.27,292.48,11601.0,284.0078,284.1632,283.8815,284.0855,11601.0
2021-09-27 12:15:00,292.49,292.69,292.42,292.42,5158.0,284.0952,284.2894,284.0272,284.0272,5158.0
2021-09-27 12:20:00,292.44,292.46,292.21,292.21,10585.0,284.0466,284.066,283.8232,283.8232,10585.0
2021-09-27 12:25:00,292.27,292.32,291.96,291.96,12235.0,283.8815,283.9301,283.5804,283.5804,12235.0
2021-09-27 12:30:00,291.9,292.0,291.62,291.76,12703.0,283.5221,283.6192,283.2501,283.3861,12703.0
2021-09-27 12:35:00,291.69,291.69,291.28,291.3,10640.0,283.3181,283.3181,282.9199,282.9393,10640.0
2021-09-27 12:40:00,291.33,291.49,291.02,291.49,5726.0,282.9685,283.1239,282.6674,283.1239,5726.0
2021-09-27 12:45:00,291.43,291.64,291.34,291.64,5229.0,283.0656,283.2696,282.9782,283.2696,5229.0
2021-09-27 12:50:00,291.63,291.95,291.53,291.86,7993.0,283.2599,283.5707,283.1627,283.4833,7993.0
2021-09-27 12:55:00,291.9,292.16,291.86,291.91,4387.0,283.5221,283.7746,283.4833,283.5318,4387.0
2021-09-27 13:00:00,291.97,292.44,291.9,292.39,4650.0,283.5901,284.0466,283.5221,283.998,4650.0
2021-09-27 13:05:00,292.42,292.59,292.01,292.19,19512.0,284.0272,284.1923,283.6289,283.8038,19512.0
2021-09-27 13:10:00,292.22,292.48,292.04,292.15,7598.0,283.8329,284.0855,283.6581,283.7649,7598.0
2021-09-27 13:15:00,292.12,292.21,291.94,291.96,6482.0,283.7358,283.8232,283.561,283.5804,6482.0
2021-09-27 13:20:00,292.03,292.04,291.82,291.96,5494.0,283.6484,283.6581,283.4444,283.5804,5494.0
2021-09-27 13:25:00,291.93,292.16,291.83,292.0,12310.0,283.5512,283.7746,283.4541,283.6192,12310.0
2021-09-27 13:30:00,292.06,292.43,291.86,291.95,9129.0,283.6775,284.0369,283.4833,283.5707,9129.0
2021-09-27 13:35:00,291.95,292.86,291.75,292.86,18201.0,283.5707,284.4546,283.3764,284.4546,18201.0
2021-09-27 13:40:00,292.8,292.98,292.46,292.55,5777.0,284.3963,284.5711,284.066,284.1534,5777.0
2021-09-27 13:45:00,292.51,292.88,292.47,292.88,13048.0,284.1146,284.474,284.0757,284.474,13048.0
2021-09-27 13:50:00,293.08,293.19,292.87,292.99,8780.0,284.6682,284.7751,284.4643,284.5808,8780.0
2021-09-27 13:55:00,292.99,293.24,292.84,293.2,6535.0,284.5808,284.8236,284.4351,284.7848,6535.0
2021-09-27 14:00:00,293.29,293.67,293.28,293.67,6121.0,284.8722,285.2413,284.8625,285.2413,6121.0
2021-09-27 14:05:00,293.59,293.67,293.35,293.46,5377.0,285.1636,285.2413,284.9305,285.0373,5377.0
2021-09-27 14:10:00,293.37,293.58,293.29,293.36,5142.0,284.9499,285.1539,284.8722,284.9402,5142.0
2021-09-27 14:15:00,293.38,293.72,293.34,293.64,7607.0,284.9596,285.2899,284.9208,285.2122,7607.0
2021-09-27 14:20:00,293.66,293.79,293.63,293.78,7063.0,285.2316,285.3579,285.2025,285.3481,7063.0
2021-09-27 14:25:00,293.83,293.85,293.5,293.75,6965.0,285.3967,285.4161,285.0762,285.319,6965.0
2021-09-27 14:30:00,293.78,293.82,293.48,293.5,8487.0,285.3481,285.387,285.0568,285.0762,8487.0
2021-09-27 14:35:00,293.57,293.76,293.49,293.67,8187.0,285.1442,285.3287,285.0665,285.2413,8187.0
2021-09-27 14:40:00,293.67,293.76,293.52,293.75,5921.0,285.2413,285.3287,285.0956,285.319,5921.0
2021-09-27 14:45:00,293.75,294.02,293.75,294.02,5957.0,285.319,285.5813,285.319,285.5813,5957.0
2021-09-27 14:50:00,293.98,294.11,293.72,293.76,12589.0,285.5424,285.6687,285.2899,285.3287,12589.0
2021-09-27 14:55:00,293.77,294.13,293.77,293.89,4090.0,285.3384,285.6881,285.3384,285.455,4090.0
2021-09-27 15:00:00,293.87,294.16,293.81,293.93,9832.0,285.4356,285.7172,285.3773,285.4938,9832.0
2021-09-27 15:05:00,293.91,293.92,293.64,293.88,7954.0,285.4744,285.4841,285.2122,285.4453,7954.0
2021-09-27 15:10:00,293.84,293.88,293.6,293.85,6966.0,285.4064,285.4453,285.1733,285.4161,6966.0
2021-09-27 15:15:00,293.9,293.96,293.85,293.93,4077.0,285.4647,285.523,285.4161,285.4938,4077.0
2021-09-27 15:20:00,293.91,294.14,293.9,293.95,6135.0,285.4744,285.6978,285.4647,285.5133,6135.0
2021-09-27 15:25:00,293.94,293.98,293.79,293.9,4511.0,285.5036,285.5424,285.3579,285.4647,4511.0
2021-09-27 15:30:00,293.9,294.18,293.84,293.92,8681.0,285.4647,285.7367,285.4064,285.4841,8681.0
2021-09-27 15:35:00,293.95,293.99,293.82,293.96,7009.0,285.5133,285.5521,285.387,285.523,7009.0
2021-09-27 15:40:00,294.01,294.3,293.92,294.25,12935.0,285.5715,285.8532,285.4841,285.8047,12935.0
2021-09-27 15:45:00,294.19,294.27,293.96,293.99,8262.0,285.7464,285.8241,285.523,285.5521,8262.0
2021-09-27 15:50:00,293.91,293.95,293.55,293.67,13809.0,285.4744,285.5133,285.1247,285.2413,13809.0
2021-09-27 15:55:00,293.62,294.06,293.55,294.06,36796.0,285.1927,285.6201,285.1247,285.6201,36796.0
2021-09-28 09:30:00,292.82,294.81,292.46,293.52,26205.0,284.4157,286.3486,284.066,285.0956,26205.0
2021-09-28 09:35:00,293.55,294.84,293.55,294.66,8151.0,285.1247,286.3777,285.1247,286.2029,8151.0
2021-09-28 09:40:00,294.58,294.76,293.64,294.09,29248.0,286.1252,286.3,285.2122,285.6492,29248.0
2021-09-28 09:45:00,294.17,294.17,292.93,293.59,9704.0,285.727,285.727,284.5225,285.1636,9704.0
2021-09-28 09:50:00,293.6,293.68,292.66,292.99,12857.0,285.1733,285.251,284.2603,284.5808,12857.0
2021-09-28 09:55:00,292.89,292.89,292.27,292.78,10186.0,284.4837,284.4837,283.8815,284.3768,10186.0
2021-09-28 10:00:00,292.7,292.7,291.57,291.9,13019.0,284.2991,284.2991,283.2016,283.5221,13019.0
2021-09-28 10:05:00,291.91,292.01,291.05,291.06,12716.0,283.5318,283.6289,282.6965,282.7062,12716.0
2021-09-28 10:10:00,291.41,291.63,291.16,291.16,6731.0,283.0462,283.2599,282.8033,282.8033,6731.0
2021-09-28 10:15:00,291.24,291.25,290.79,291.19,10004.0,282.881,282.8908,282.444,282.8325,10004.0
2021-09-28 10:20:00,291.07,291.52,291.0,291.52,7736.0,282.7159,283.153,282.6479,283.153,7736.0
2021-09-28 10:25:00,291.61,291.65,290.5,290.63,7012.0,283.2404,283.2793,282.1623,282.2886,7012.0
2021-09-28 10:30:00,290.62,290.88,290.37,290.53,11779.0,282.2788,282.5314,282.036,282.1914,11779.0
2021-09-28 10:35:00,290.76,291.2,290.61,291.1,15413.0,282.4148,282.8422,282.2691,282.7451,15413.0
2021-09-28 10:40:00,291.04,291.37,290.92,291.18,11829.0,282.6868,283.0073,282.5702,282.8228,11829.0
2021-09-28 10:45:00,291.27,291.66,291.1,291.4,17802.0,282.9102,283.289,282.7451,283.0365,17802.0
2021-09-28 10:50:00,291.26,291.56,290.77,290.85,9537.0,282.9005,283.1919,282.4245,282.5022,9537.0
2021-09-28 10:55:00,290.98,291.03,290.41,290.61,11919.0,282.6285,282.6771,282.0749,282.2691,11919.0
2021-09-28 11:00:00,290.79,290.85,290.4,290.4,6522.0,282.444,282.5022,282.0652,282.0652,6522.0
2021-09-28 11:05:00,290.4,290.4,289.63,289.82,9614.0,282.0652,282.0652,281.3173,281.5018,9614.0
2021-09-28 11:10:00,289.95,290.17,289.26,289.26,17055.0,281.6281,281.8418,280.9579,280.9579,17055.0
2021-09-28 11:15:00,289.31,289.58,288.98,289.51,13828.0,281.0064,281.2687,280.6859,281.2007,13828.0
2021-09-28 11:20:00,289.55,289.85,289.45,289.65,4775.0,281.2396,281.5309,281.1424,281.3367,4775.0
2021-09-28 11:25:00,289.73,289.93,289.41,289.53,3118.0,281.4144,281.6086,281.1036,281.2201,3118.0
2021-09-28 11:30:00,289.47,289.65,289.24,289.61,6651.0,281.1618,281.3367,280.9385,281.2978,6651.0
2021-09-28 11:35:00,289.61,289.82,289.49,289.79,3700.0,281.2978,281.5018,281.1813,281.4727,3700.0
2021-09-28 11:40:00,289.95,290.05,289.8,289.8,2124.0,281.6281,281.7252,281.4824,281.4824,2124.0
2021-09-28 11:45:00,289.91,290.01,289.81,289.91,4473.0,281.5892,281.6864,281.4921,281.5892,4473.0
2021-09-28 11:50:00,289.92,289.94,289.62,289.76,7184.0,281.5989,281.6184,281.3075,281.4435,7184.0
2021-09-28 11:55:00,289.8,290.03,289.77,290.0,2676.0,281.4824,281.7058,281.4532,281.6766,2676.0
2021-09-28 12:00:00,289.98,290.05,289.81,289.81,3859.0,281.6572,281.7252,281.4921,281.4921,3859.0
2021-09-28 12:05:00,289.75,290.12,289.75,289.91,1850.0,281.4338,281.7932,281.4338,281.5892,1850.0
2021-09-28 12:10:00,289.89,290.43,289.88,290.28,2400.0,281.5698,282.0943,281.5601,281.9486,2400.0
2021-09-28 12:15:00,290.26,290.29,289.92,289.92,6197.0,281.9292,281.9583,281.5989,281.5989,6197.0
2021-09-28 12:20:00,289.97,290.15,289.87,289.99,4490.0,281.6475,281.8223,281.5504,281.6669,4490.0
2021-09-28 12:25:00,289.93,289.93,289.42,289.42,5618.0,281.6086,281.6086,281.1133,281.1133,5618.0
2021-09-28 12:30:00,289.24,289.45,289.2,289.38,5598.0,280.9385,281.1424,280.8996,281.0744,5598.0
2021-09-28 12:35:00,289.3,289.3,288.81,288.84,5629.0,280.9967,280.9967,280.5208,280.5499,5629.0
2021-09-28 12:40:00,288.97,288.97,288.66,288.76,4900.0,280.6762,280.6762,280.3751,280.4722,4900.0
2021-09-28 12:45:00,288.75,288.9,288.58,288.58,3001.0,280.4625,280.6082,280.2974,280.2974,3001.0
2021-09-28 12:50:00,288.56,288.83,288.42,288.52,11958.0,280.278,280.5402,280.142,280.2391,11958.0
2021-09-28 12:55:00,288.47,288.47,288.07,288.19,4533.0,280.1906,280.1906,279.802,279.9186,4533.0
2021-09-28 13:00:00,288.26,288.26,287.9,287.92,5899.0,279.9866,279.9866,279.6369,279.6563,5899.0
2021-09-28 13:05:00,287.86,288.45,287.82,288.34,6149.0,279.5981,280.1711,279.5592,280.0643,6149.0
2021-09-28 13:10:00,288.21,288.36,288.08,288.24,5772.0,279.938,280.0837,279.8117,279.9672,5772.0
2021-09-28 13:15:00,288.26,288.26,288.13,288.18,6856.0,279.9866,279.9866,279.8603,279.9089,6856.0
2021-09-28 13:20:00,288.24,288.58,288.15,288.46,12285.0,279.9672,280.2974,279.8797,280.1808,12285.0
2021-09-28 13:25:00,288.55,288.83,288.54,288.74,5289.0,280.2683,280.5402,280.2585,280.4528,5289.0
2021-09-28 13:30:00,288.78,288.82,288.57,288.68,1556.0,280.4917,280.5305,280.2877,280.3945,1556.0
2021-09-28 13:35:00,288.72,288.73,288.44,288.49,4809.0,280.4334,280.4431,280.1614,280.21,4809.0
2021-09-28 13:40:00,288.6,288.85,288.6,288.73,2819.0,280.3168,280.5596,280.3168,280.4431,2819.0
2021-09-28 13:45:00,288.74,288.92,288.67,288.91,3117.0,280.4528,280.6276,280.3848,280.6179,3117.0
2021-09-28 13:50:00,288.77,288.99,288.6,288.6,3574.0,280.4819,280.6956,280.3168,280.3168,3574.0
2021-09-28 13:55:00,288.68,288.88,288.68,288.85,2467.0,280.3945,280.5888,280.3945,280.5596,2467.0
2021-09-28 14:00:00,288.81,289.07,288.8,288.93,3588.0,280.5208,280.7733,280.5111,280.6373,3588.0
2021-09-28 14:05:00,288.96,289.16,288.93,289.02,2994.0,280.6665,280.8607,280.6373,280.7248,2994.0
2021-09-28 14:10:00,288.96,288.96,288.6,288.78,2411.0,280.6665,280.6665,280.3168,280.4917,2411.0
2021-09-28 14:15:00,288.81,289.55,288.81,289.47,5009.0,280.5208,281.2396,280.5208,281.1618,5009.0
2021-09-28 14:20:00,289.57,289.8,289.49,289.79,2714.0,281.259,281.4824,281.1813,281.4727,2714.0
2021-09-28 14:25:00,289.93,290.08,289.69,290.08,8663.0,281.6086,281.7543,281.3755,281.7543,8663.0
2021-09-28 14:30:00,290.03,290.03,289.6,289.65,2514.0,281.7058,281.7058,281.2881,281.3367,2514.0
2021-09-28 14:35:00,289.67,289.68,289.41,289.61,4532.0,281.3561,281.3658,281.1036,281.2978,4532.0
2021-09-28 14:40:00,289.7,290.11,289.7,289.88,4161.0,281.3852,281.7835,281.3852,281.5601,4161.0
2021-09-28 14:45:00,290.32,290.65,290.29,290.59,4428.0,281.9875,282.308,281.9583,282.2497,4428.0
2021-09-28 14:50:00,290.58,290.58,290.19,290.19,1868.0,282.24,282.24,281.8612,281.8612,1868.0
2021-09-28 14:55:00,290.39,290.65,290.32,290.65,4086.0,282.0554,282.308,281.9875,282.308,4086.0
2021-09-28 15:00:00,290.66,290.74,290.45,290.57,4186.0,282.3177,282.3954,282.1137,282.2303,4186.0
2021-09-28 15:05:00,290.55,291.08,290.55,291.07,5299.0,282.2109,282.7256,282.2109,282.7159,5299.0
2021-09-28 15:10:00,291.07,291.2,290.96,290.96,6990.0,282.7159,282.8422,282.6091,282.6091,6990.0
2021-09-28 15:15:00,291.01,291.14,290.86,291.02,7449.0,282.6576,282.7839,282.512,282.6674,7449.0
2021-09-28 15:20:00,290.98,291.13,290.45,290.45,11687.0,282.6285,282.7742,282.1137,282.1137,11687.0
2021-09-28 15:25:00,290.37,290.47,290.17,290.17,7231.0,282.036,282.1331,281.8418,281.8418,7231.0
2021-09-28 15:30:00,290.08,290.08,289.73,289.93,15615.0,281.7543,281.7543,281.4144,281.6086,15615.0
2021-09-28 15:35:00,289.8,290.14,289.71,289.79,19470.0,281.4824,281.8126,281.395,281.4727,19470.0
2021-09-28 15:40:00,289.76,290.13,289.69,289.8,19296.0,281.4435,281.8029,281.3755,281.4824,19296.0
2021-09-28 15:45:00,289.81,289.81,288.76,288.76,11611.0,281.4921,281.4921,280.4722,280.4722,11611.0
2021-09-28 15:50:00,288.9,289.12,288.59,289.09,15392.0,280.6082,280.8219,280.3071,280.7928,15392.0
2021-09-28 15:55:00,289.1,289.35,288.84,289.13,38052.0,280.8025,281.0453,280.5499,280.8316,38052.0
2021-09-29 09:30:00,290.28,290.51,289.42,289.92,9573.0,281.9486,282.172,281.1133,281.5989,9573.0
2021-09-29 09:35:00,289.39,290.03,289.39,290.02,3200.0,281.0841,281.7058,281.0841,281.6961,3200.0
2021-09-29 09:40:00,289.85,290.09,289.6,289.6,2500.0,281.5309,281.7641,281.2881,281.2881,2500.0
2021-09-29 09:45:00,289.33,290.22,289.33,289.72,5710.0,281.0259,281.8903,281.0259,281.4047,5710.0
2021-09-29 09:50:00,289.87,290.93,289.84,290.49,4482.0,281.5504,282.5799,281.5212,282.1526,4482.0
2021-09-29 09:55:00,290.69,290.88,290.48,290.61,5062.0,282.3468,282.5314,282.1429,282.2691,5062.0
2021-09-29 10:00:00,290.63,291.8,290.63,291.79,5895.0,282.2886,283.425,282.2886,283.4153,5895.0
2021-09-29 10:05:00,291.68,292.08,291.56,292.08,1284.0,283.3084,283.6969,283.1919,283.6969,1284.0
2021-09-29 10:10:00,292.05,292.07,291.8,291.87,4366.0,283.6678,283.6872,283.425,283.493,4366.0
2021-09-29 10:15:00,292.01,292.5,292.0,292.5,1736.0,283.6289,284.1049,283.6192,284.1049,1736.0
2021-09-29 10:20:00,292.9,292.9,292.58,292.68,2914.0,284.4934,284.4934,284.1826,284.2797,2914.0
2021-09-29 10:25:00,292.73,292.89,292.57,292.63,5333.0,284.3283,284.4837,284.1729,284.2312,5333.0
2021-09-29 10:30:00,292.71,292.92,292.43,292.66,2603.0,284.3089,284.5128,284.0369,284.2603,2603.0
2021-09-29 10:35:00,292.69,293.03,292.61,292.87,2702.0,284.2894,284.6197,284.2117,284.4643,2702.0
2021-09-29 10:40:00,292.79,292.86,292.4,292.67,3904.0,284.3866,284.4546,284.0078,284.27,3904.0
2021-09-29 10:45:00,292.81,292.84,292.5,292.7,3107.0,284.406,284.4351,284.1049,284.2991,3107.0
2021-09-29 10:50:00,292.57,292.59,291.71,291.71,3989.0,284.1729,284.1923,283.3376,283.3376,3989.0
2021-09-29 10:55:00,291.68,291.97,291.65,291.65,2159.0,283.3084,283.5901,283.2793,283.2793,2159.0
2021-09-29 11:00:00,291.81,292.16,291.62,291.67,3967.0,283.4347,283.7746,283.2501,283.2987,3967.0
2021-09-29 11:05:00,291.99,292.18,291.89,291.9,12126.0,283.6095,283.7941,283.5124,283.5221,12126.0
2021-09-29 11:10:00,291.85,292.16,291.8,292.16,3760.0,283.4735,283.7746,283.425,283.7746,3760.0
2021-09-29 11:15:00,292.24,292.43,292.09,292.17,4277.0,283.8523,284.0369,283.7067,283.7844,4277.0
2021-09-29 11:20:00,292.23,292.57,292.15,292.33,2203.0,283.8426,284.1729,283.7649,283.9398,2203.0
2021-09-29 11:25:00,292.59,292.64,292.43,292.54,2905.0,284.1923,284.2409,284.0369,284.1437,2905.0
2021-09-29 11:30:00,292.52,292.84,292.48,292.75,1995.0,284.1243,284.4351,284.0855,284.3477,1995.0
2021-09-29 11:35:00,292.74,292.75,292.37,292.37,1819.0,284.338,284.3477,283.9786,283.9786,1819.0
2021-09-29 11:40:00,292.29,292.63,292.15,292.55,2695.0,283.9009,284.2312,283.7649,284.1534,2695.0
2021-09-29 11:45:00,292.51,292.57,292.23,292.25,10476.0,284.1146,284.1729,283.8426,283.8621,10476.0
2021-09-29 11:50:00,292.35,292.58,292.35,292.48,4863.0,283.9592,284.1826,283.9592,284.0855,4863.0
2021-09-29 11:55:00,292.57,292.79,292.48,292.76,5894.0,284.1729,284.3866,284.0855,284.3574,5894.0
2021-09-29 12:00:00,292.64,292.67,292.5,292.56,2900.0,284.2409,284.27,284.1049,284.1632,2900.0
2021-09-29 12:05:00,292.7,292.73,292.24,292.24,3402.0,284.2991,284.3283,283.8523,283.8523,3402.0
2021-09-29 12:10:00,292.15,292.15,291.76,291.79,1101.0,283.7649,283.7649,283.3861,283.4153,1101.0
2021-09-29 12:15:00,291.69,291.83,291.57,291.83,1492.0,283.3181,283.4541,283.2016,283.4541,1492.0
2021-09-29 12:20:00,291.8,291.82,291.66,291.73,1100.0,283.425,283.4444,283.289,283.357,1100.0
2021-09-29 12:25:00,291.74,292.03,291.73,291.95,2699.0,283.3667,283.6484,283.357,283.5707,2699.0
2021-09-29 12:30:00,291.94,291.95,291.56,291.56,3901.0,283.561,283.5707,283.1919,283.1919,3901.0
2021-09-29 12:35:00,291.51,291.51,290.99,291.02,5394.0,283.1433,283.1433,282.6382,282.6674,5394.0
2021-09-29 12:40:00,291.01,291.15,290.96,291.11,4526.0,282.6576,282.7936,282.6091,282.7548,4526.0
2021-09-29 12:45:00,291.13,291.15,290.97,290.97,9446.0,282.7742,282.7936,282.6188,282.6188,9446.0
2021-09-29 12:50:00,291.11,291.34,291.11,291.2,2500.0,282.7548,282.9782,282.7548,282.8422,2500.0
2021-09-29 12:55:00,291.25,291.31,291.03,291.04,5871.0,282.8908,282.949,282.6771,282.6868,5871.0
2021-09-29 13:00:00,291.09,291.15,290.88,290.88,8998.0,282.7354,282.7936,282.5314,282.5314,8998.0
2021-09-29 13:05:00,290.86,291.02,290.74,291.0,4308.0,282.512,282.6674,282.3954,282.6479,4308.0
2021-09-29 13:10:00,290.96,291.03,290.61,290.63,3627.0,282.6091,282.6771,282.2691,282.2886,3627.0
2021-09-29 13:15:00,290.71,290.74,290.54,290.69,2976.0,282.3663,282.3954,282.2011,282.3468,2976.0
2021-09-29 13:20:00,290.74,291.1,290.69,291.04,3109.0,282.3954,282.7451,282.3468,282.6868,3109.0
2021-09-29 13:25:00,290.94,291.12,290.91,290.96,2890.0,282.5897,282.7645,282.5605,282.6091,2890.0
2021-09-29 13:30:00,290.87,290.92,290.72,290.86,2136.0,282.5217,282.5702,282.376,282.512,2136.0
2021-09-29 13:35:00,290.78,291.04,290.64,290.98,2914.0,282.4343,282.6868,282.2983,282.6285,2914.0
2021-09-29 13:40:00,290.99,291.3,290.9,291.3,2150.0,282.6382,282.9393,282.5508,282.9393,2150.0
2021-09-29 13:45:00,291.31,291.42,291.18,291.22,3022.0,282.949,283.0559,282.8228,282.8616,3022.0
2021-09-29 13:50:00,291.27,291.46,291.24,291.46,900.0,282.9102,283.0947,282.881,283.0947,900.0
2021-09-29 13:55:00,291.5,291.52,291.43,291.52,4270.0,283.1336,283.153,283.0656,283.153,4270.0
2021-09-29 14:00:00,291.58,291.74,291.54,291.7,3352.0,283.2113,283.3667,283.1724,283.3278,3352.0
2021-09-29 14:05:00,291.72,291.99,291.67,291.84,2188.0,283.3473,283.6095,283.2987,283.4638,2188.0
2021-09-29 14:10:00,292.01,292.36,292.01,292.36,5126.0,283.6289,283.9689,283.6289,283.9689,5126.0
2021-09-29 14:15:00,292.31,292.45,292.15,292.15,4677.0,283.9203,284.0563,283.7649,283.7649,4677.0
2021-09-29 14:20:00,292.13,292.15,291.92,291.93,3375.0,283.7455,283.7649,283.5415,283.5512,3375.0
2021-09-29 14:25:00,291.92,291.93,291.73,291.73,3862.0,283.5415,283.5512,283.357,283.357,3862.0
2021-09-29 14:30:00,291.86,291.97,291.78,291.9,3966.0,283.4833,283.5901,283.4055,283.5221,3966.0
2021-09-29 14:35:00,291.8,291.83,291.6,291.75,3901.0,283.425,283.4541,283.2307,283.3764,3901.0
2021-09-29 14:40:00,291.71,291.77,291.54,291.68,6568.0,283.3376,283.3958,283.1724,283.3084,6568.0
2021-09-29 14:45:00,291.71,291.75,291.39,291.63,7995.0,283.3376,283.3764,283.0267,283.2599,7995.0
2021-09-29 14:50:00,291.7,291.88,291.62,291.82,8812.0,283.3278,283.5027,283.2501,283.4444,8812.0
2021-09-29 14:55:00,291.81,291.89,291.62,291.82,3686.0,283.4347,283.5124,283.2501,283.4444,3686.0
2021-09-29 15:00:00,291.91,291.94,291.63,291.69,17519.0,283.5318,283.561,283.2599,283.3181,17519.0
2021-09-29 15:05:00,291.61,291.8,291.53,291.57,3229.0,283.2404,283.425,283.1627,283.2016,3229.0
2021-09-29 15:10:00,291.59,291.71,291.43,291.71,2400.0,283.221,283.3376,283.0656,283.3376,2400.0
2021-09-29 15:15:00,291.72,291.92,291.72,291.76,4556.0,283.3473,283.5415,283.3473,283.3861,4556.0
2021-09-29 15:20:00,291.78,291.78,291.43,291.47,3400.0,283.4055,283.4055,283.0656,283.1044,3400.0
2021-09-29 15:25:00,291.51,291.86,291.51,291.71,5457.0,283.1433,283.4833,283.1433,283.3376,5457.0
2021-09-29 15:30:00,291.71,291.8,291.52,291.57,6988.0,283.3376,283.425,283.153,283.2016,6988.0
2021-09-29 15:35:00,291.61,291.62,291.52,291.52,7080.0,283.2404,283.2501,283.153,283.153,7080.0
2021-09-29 15:40:00,291.48,291.5,291.15,291.15,5014.0,283.1142,283.1336,282.7936,282.7936,5014.0
2021-09-29 15:45:00,291.23,291.32,291.1,291.19,6641.0,282.8713,282.9588,282.7451,282.8325,6641.0
2021-09-29 15:50:00,291.11,291.25,290.95,290.99,12630.0,282.7548,282.8908,282.5994,282.6382,12630.0
2021-09-29 15:55:00,291.0,291.31,290.86,291.26,37190.0,282.6479,282.949,282.512,282.9005,37190.0
2021-09-30 09:30:00,292.17,292.9,290.94,291.76,6027.0,283.7844,284.4934,282.5897,283.3861,6027.0
2021-09-30 09:35:00,291.66,292.04,290.9,291.41,6236.0,283.289,283.6581,282.5508,283.0462,6236.0
2021-09-30 09:40:00,291.16,291.5,290.84,291.5,18495.0,282.8033,283.1336,282.4925,283.1336,18495.0
2021-09-30 09:45:00,291.52,292.3,291.51,291.59,6291.0,283.153,283.9106,283.1433,283.221,6291.0
2021-09-30 09:50:00,291.6,292.14,291.36,292.14,10006.0,283.2307,283.7552,282.9976,283.7552,10006.0
2021-09-30 09:55:00,292.09,292.19,291.37,291.38,5893.0,283.7067,283.8038,283.0073,283.017,5893.0
2021-09-30 10:00:00,291.38,291.61,291.26,291.43,6041.0,283.017,283.2404,282.9005,283.0656,6041.0
2021-09-30 10:05:00,291.17,291.17,290.52,290.85,5145.0,282.8131,282.8131,282.1817,282.5022,5145.0
2021-09-30 10:10:00,290.86,291.01,290.43,290.43,1646.0,282.512,282.6576,282.0943,282.0943,1646.0
2021-09-30 10:15:00,290.62,291.66,290.62,291.39,7493.0,282.2788,283.289,282.2788,283.0267,7493.0
2021-09-30 10:20:00,291.47,291.51,290.75,291.02,4331.0,283.1044,283.1433,282.4051,282.6674,4331.0
2021-09-30 10:25:00,291.0,291.0,290.74,290.77,2293.0,282.6479,282.6479,282.3954,282.4245,2293.0
2021-09-30 10:30:00,290.76,290.91,290.39,290.52,9778.0,282.4148,282.5605,282.0554,282.1817,9778.0
2021-09-30 10:35:00,290.52,290.52,290.0,290.31,5565.0,282.1817,282.1817,281.6766,281.9777,5565.0
2021-09-30 10:40:00,290.33,290.34,289.64,290.01,6420.0,281.9972,282.0069,281.327,281.6864,6420.0
2021-09-30 10:45:00,289.96,290.02,289.77,289.98,5110.0,281.6378,281.6961,281.4532,281.6572,5110.0
2021-09-30 10:50:00,289.94,290.14,289.77,289.99,6178.0,281.6184,281.8126,281.4532,281.6669,6178.0
2021-09-30 10:55:00,289.89,290.04,289.69,289.97,3206.0,281.5698,281.7155,281.3755,281.6475,3206.0
2021-09-30 11:00:00,289.99,289.99,289.62,289.83,3726.0,281.6669,281.6669,281.3075,281.5115,3726.0
2021-09-30 11:05:00,289.72,289.76,289.49,289.54,3704.0,281.4047,281.4435,281.1813,281.2298,3704.0
2021-09-30 11:10:00,289.59,289.67,289.5,289.55,4982.0,281.2784,281.3561,281.191,281.2396,4982.0
2021-09-30 11:15:00,289.64,289.88,289.55,289.65,4706.0,281.327,281.5601,281.2396,281.3367,4706.0
2021-09-30 11:20:00,289.54,289.54,288.94,288.94,1330.0,281.2298,281.2298,280.6471,280.6471,1330.0
2021-09-30 11:25:00,288.92,289.26,288.91,289.26,6051.0,280.6276,280.9579,280.6179,280.9579,6051.0
2021-09-30 11:30:00,289.1,289.11,288.62,288.62,4992.0,280.8025,280.8122,280.3362,280.3362,4992.0
2021-09-30 11:35:00,288.62,288.62,287.92,288.16,20167.0,280.3362,280.3362,279.6563,279.8894,20167.0
2021-09-30 11:40:00,288.01,289.35,287.6,289.1,30347.0,279.7438,281.0453,279.3455,280.8025,30347.0
2021-09-30 11:45:00,289.29,289.31,288.27,288.99,31393.0,280.987,281.0064,279.9963,280.6956,31393.0
2021-09-30 11:50:00,288.99,289.99,288.47,289.97,21249.0,280.6956,281.6669,280.1906,281.6475,21249.0
2021-09-30 11:55:00,289.86,290.39,289.3,289.32,28538.0,281.5407,282.0554,280.9967,281.0162,28538.0
2021-09-30 12:00:00,289.26,289.29,288.66,289.09,26302.0,280.9579,280.987,280.3751,280.7928,26302.0
2021-09-30 12:05:00,288.98,289.3,288.12,288.3,12578.0,280.6859,280.9967,279.8506,280.0254,12578.0
2021-09-30 12:10:00,288.33,288.45,287.93,288.18,9106.0,280.0546,280.1711,279.666,279.9089,9106.0
2021-09-30 12:15:00,288.12,288.2,287.8,287.99,4868.0,279.8506,279.9283,279.5398,279.7243,4868.0
2021-09-30 12:20:00,288.06,288.21,287.87,287.88,8473.0,279.7923,279.938,279.6078,279.6175,8473.0
2021-09-30 12:25:00,288.03,288.29,287.92,288.19,6471.0,279.7632,280.0157,279.6563,279.9186,6471.0
2021-09-30 12:30:00,288.03,288.03,287.24,287.57,9920.0,279.7632,279.7632,278.9959,279.3164,9920.0
2021-09-30 12:35:00,287.49,287.95,287.49,287.9,4484.0,279.2387,279.6855,279.2387,279.6369,4484.0
2021-09-30 12:40:00,287.72,287.84,287.54,287.65,7565.0,279.4621,279.5786,279.2872,279.3941,7565.0
2021-09-30 12:45:00,287.53,287.81,287.41,287.65,3952.0,279.2775,279.5495,279.161,279.3941,3952.0
2021-09-30 12:50:00,287.82,287.85,287.09,287.24,9817.0,279.5592,279.5883,278.8502,278.9959,9817.0
2021-09-30 12:55:00,287.23,287.28,286.91,287.05,9640.0,278.9861,279.0347,278.6753,278.8113,9640.0
2021-09-30 13:00:00,286.98,287.3,286.86,287.3,19245.0,278.7433,279.0541,278.6268,279.0541,19245.0
2021-09-30 13:05:00,287.33,287.7,287.19,287.62,16538.0,279.0833,279.4427,278.9473,279.3649,16538.0
2021-09-30 13:10:00,287.79,287.79,287.17,287.31,13169.0,279.5301,279.5301,278.9279,279.0638,13169.0
2021-09-30 13:15:00,287.28,287.59,287.22,287.42,9797.0,279.0347,279.3358,278.9764,279.1707,9797.0
2021-09-30 13:20:00,287.43,287.44,287.13,287.13,6748.0,279.1804,279.1901,278.889,278.889,6748.0
2021-09-30 13:25:00,287.25,287.25,286.78,287.06,6767.0,279.0056,279.0056,278.5491,278.821,6767.0
2021-09-30 13:30:00,287.08,287.09,286.73,287.0,16074.0,278.8404,278.8502,278.5005,278.7627,16074.0
2021-09-30 13:35:00,286.93,287.52,286.8,287.42,7585.0,278.6948,279.2678,278.5685,279.1707,7585.0
2021-09-30 13:40:00,287.42,287.51,287.02,287.14,10721.0,279.1707,279.2581,278.7822,278.8987,10721.0
2021-09-30 13:45:00,287.24,287.34,286.93,287.12,10069.0,278.9959,279.093,278.6948,278.8793,10069.0
2021-09-30 13:50:00,287.23,287.39,287.11,287.36,14201.0,278.9861,279.1415,278.8696,279.1124,14201.0
2021-09-30 13:55:00,287.42,287.48,287.15,287.25,9140.0,279.1707,279.229,278.9084,279.0056,9140.0
2021-09-30 14:00:00,287.38,288.06,287.35,288.06,11343.0,279.1318,279.7923,279.1027,279.7923,11343.0
2021-09-30 14:05:00,287.98,288.18,287.95,288.09,13199.0,279.7146,279.9089,279.6855,279.8215,13199.0
2021-09-30 14:10:00,288.05,288.06,287.61,287.95,8265.0,279.7826,279.7923,279.3552,279.6855,8265.0
2021-09-30 14:15:00,287.84,287.87,287.23,287.25,7996.0,279.5786,279.6078,278.9861,279.0056,7996.0
2021-09-30 14:20:00,287.26,287.48,287.14,287.14,11282.0,279.0153,279.229,278.8987,278.8987,11282.0
2021-09-30 14:25:00,287.13,287.37,287.02,287.37,8131.0,278.889,279.1221,278.7822,279.1221,8131.0
2021-09-30 14:30:00,287.4,287.96,287.4,287.96,6398.0,279.1513,279.6952,279.1513,279.6952,6398.0
2021-09-30 14:35:00,287.97,287.98,287.52,287.62,5847.0,279.7049,279.7146,279.2678,279.3649,5847.0
2021-09-30 14:40:00,287.66,288.25,287.66,288.19,6080.0,279.4038,279.9769,279.4038,279.9186,6080.0
2021-09-30 14:45:00,288.21,288.48,288.13,288.47,7801.0,279.938,280.2003,279.8603,280.1906,7801.0
2021-09-30 14:50:00,288.62,288.75,288.16,288.3,4642.0,280.3362,280.4625,279.8894,280.0254,4642.0
2021-09-30 14:55:00,288.12,288.17,287.69,287.69,5182.0,279.8506,279.8992,279.4329,279.4329,5182.0
2021-09-30 15:00:00,287.81,288.02,287.59,287.76,7520.0,279.5495,279.7535,279.3358,279.5009,7520.0
2021-09-30 15:05:00,287.77,287.84,287.65,287.71,4872.0,279.5106,279.5786,279.3941,279.4524,4872.0
2021-09-30 15:10:00,287.75,288.06,287.71,288.05,12923.0,279.4912,279.7923,279.4524,279.7826,12923.0
2021-09-30 15:15:00,288.01,288.37,288.01,288.11,8364.0,279.7438,280.0934,279.7438,279.8409,8364.0
2021-09-30 15:20:00,288.1,288.22,287.93,288.21,8864.0,279.8312,279.9477,279.666,279.938,8864.0
2021-09-30 15:25:00,288.12,288.17,287.94,287.95,7826.0,279.8506,279.8992,279.6758,279.6855,7826.0
2021-09-30 15:30:00,287.98,288.2,287.79,288.05,19182.0,279.7146,279.9283,279.5301,279.7826,19182.0
2021-09-30 15:35:00,288.05,288.09,287.75,287.89,18179.0,279.7826,279.8215,279.4912,279.6272,18179.0
2021-09-30 15:40:00,287.69,287.77,286.92,286.93,10676.0,279.4329,279.5106,278.685,278.6948,10676.0
2021-09-30 15:45:00,286.97,287.28,286.83,287.03,24330.0,278.7336,279.0347,278.5976,278.7919,24330.0
2021-09-30 15:50:00,286.97,286.98,286.45,286.65,37836.0,278.7336,278.7433,278.2285,278.4228,37836.0
2021-09-30 15:55:00,286.64,286.66,285.63,285.63,83241.0,278.4131,278.4325,277.4321,277.4321,83241.0
2021-10-01 09:30:00,287.57,287.62,285.81,287.2,13947.0,279.3164,279.3649,277.6069,278.957,13947.0
2021-10-01 09:35:00,287.2,288.22,287.0,287.36,5970.0,278.957,279.9477,278.7627,279.1124,5970.0
2021-10-01 09:40:00,287.58,288.68,287.58,288.2,7887.0,279.3261,280.3945,279.3261,279.9283,7887.0
2021-10-01 09:45:00,288.41,288.64,287.52,288.48,9991.0,280.1323,280.3557,279.2678,280.2003,9991.0
2021-10-01 09:50:00,288.46,289.27,288.15,289.13,8161.0,280.1808,280.9676,279.8797,280.8316,8161.0
2021-10-01 09:55:00,289.03,289.03,288.19,288.7,7484.0,280.7345,280.7345,279.9186,280.4139,7484.0
2021-10-01 10:00:00,288.62,289.02,288.3,288.4,9538.0,280.3362,280.7248,280.0254,280.1226,9538.0
2021-10-01 10:05:00,288.39,289.44,288.23,288.35,18654.0,280.1128,281.1327,279.9574,280.074,18654.0
2021-10-01 10:10:00,288.27,288.27,287.64,287.65,12636.0,279.9963,279.9963,279.3844,279.3941,12636.0
2021-10-01 10:15:00,287.65,287.65,287.17,287.44,9259.0,279.3941,279.3941,278.9279,279.1901,9259.0
2021-10-01 10:20:00,287.5,287.73,286.78,286.86,5073.0,279.2484,279.4718,278.5491,278.6268,5073.0
2021-10-01 10:25:00,286.98,287.78,286.88,287.73,5739.0,278.7433,279.5204,278.6462,279.4718,5739.0
2021-10-01 10:30:00,287.65,288.1,287.55,288.1,16405.0,279.3941,279.8312,279.297,279.8312,16405.0
2021-10-01 10:35:00,288.13,288.16,287.42,287.84,13044.0,279.8603,279.8894,279.1707,279.5786,13044.0
2021-10-01 10:40:00,287.94,288.15,287.24,287.35,7630.0,279.6758,279.8797,278.9959,279.1027,7630.0
2021-10-01 10:45:00,287.19,287.42,286.86,287.35,19661.0,278.9473,279.1707,278.6268,279.1027,19661.0
2021-10-01 10:50:00,287.34,287.56,287.3,287.38,20999.0,279.093,279.3067,279.0541,279.1318,20999.0
2021-10-01 10:55:00,287.38,288.01,287.35,287.84,9854.0,279.1318,279.7438,279.1027,279.5786,9854.0
2021-10-01 11:00:00,287.79,288.14,287.67,287.73,5704.0,279.5301,279.87,279.4135,279.4718,5704.0
2021-10-01 11:05:00,287.67,287.88,287.67,287.88,5908.0,279.4135,279.6175,279.4135,279.6175,5908.0
2021-10-01 11:10:00,287.88,288.55,287.84,288.4,18976.0,279.6175,280.2683,279.5786,280.1226,18976.0
2021-10-01 11:15:00,288.41,288.61,288.31,288.54,17720.0,280.1323,280.3265,280.0351,280.2585,17720.0
2021-10-01 11:20:00,288.78,289.03,288.59,289.0,8590.0,280.4917,280.7345,280.3071,280.7053,8590.0
2021-10-01 11:25:00,288.97,289.02,288.59,288.63,5865.0,280.6762,280.7248,280.3071,280.346,5865.0
2021-10-01 11:30:00,288.75,289.4,288.49,289.4,18135.0,280.4625,281.0939,280.21,281.0939,18135.0
2021-10-01 11:35:00,289.35,289.56,289.29,289.29,12531.0,281.0453,281.2493,280.987,280.987,12531.0
2021-10-01 11:40:00,289.36,289.8,289.3,289.8,7637.0,281.055,281.4824,280.9967,281.4824,7637.0
2021-10-01 11:45:00,289.8,290.05,289.67,289.96,10871.0,281.4824,281.7252,281.3561,281.6378,10871.0
2021-10-01 11:50:00,289.95,290.01,289.69,289.83,17032.0,281.6281,281.6864,281.3755,281.5115,17032.0
2021-10-01 11:55:00,289.8,289.8,289.29,289.43,4363.0,281.4824,281.4824,280.987,281.123,4363.0
2021-10-01 12:00:00,289.56,289.69,289.09,289.25,4979.0,281.2493,281.3755,280.7928,280.9482,4979.0
2021-10-01 12:05:00,289.16,289.83,289.04,289.72,5345.0,280.8607,281.5115,280.7442,281.4047,5345.0
2021-10-01 12:10:00,289.65,289.65,289.38,289.39,2602.0,281.3367,281.3367,281.0744,281.0841,2602.0
2021-10-01 12:15:00,289.39,289.45,288.94,289.05,9407.0,281.0841,281.1424,280.6471,280.7539,9407.0
2021-10-01 12:20:00,289.09,289.13,288.92,289.0,30352.0,280.7928,280.8316,280.6276,280.7053,30352.0
2021-10-01 12:25:00,289.08,289.43,288.99,289.43,5100.0,280.783,281.123,280.6956,281.123,5100.0
2021-10-01 12:30:00,289.39,289.79,289.39,289.46,11836.0,281.0841,281.4727,281.0841,281.1521,11836.0
2021-10-01 12:35:00,289.5,289.72,289.37,289.53,6204.0,281.191,281.4047,281.0647,281.2201,6204.0
2021-10-01 12:40:00,289.6,289.8,289.49,289.63,11225.0,281.2881,281.4824,281.1813,281.3173,11225.0
2021-10-01 12:45:00,289.64,289.77,289.39,289.39,8304.0,281.327,281.4532,281.0841,281.0841,8304.0
2021-10-01 12:50:00,289.47,289.5,289.3,289.42,6541.0,281.1618,281.191,280.9967,281.1133,6541.0
2021-10-01 12:55:00,289.43,289.49,289.18,289.37,5280.0,281.123,281.1813,280.8802,281.0647,5280.0
2021-10-01 13:00:00,289.4,289.53,289.13,289.16,13104.0,281.0939,281.2201,280.8316,280.8607,13104.0
2021-10-01 13:05:00,289.35,289.4,289.21,289.31,11007.0,281.0453,281.0939,280.9093,281.0064,11007.0
2021-10-01 13:10:00,289.34,289.47,289.09,289.2,8004.0,281.0356,281.1618,280.7928,280.8996,8004.0
2021-10-01 13:15:00,289.22,289.3,289.05,289.06,8100.0,280.919,280.9967,280.7539,280.7636,8100.0
2021-10-01 13:20:00,289.03,289.14,288.99,289.02,4730.0,280.7345,280.8413,280.6956,280.7248,4730.0
2021-10-01 13:25:00,289.08,289.13,289.0,289.11,4969.0,280.783,280.8316,280.7053,280.8122,4969.0
2021-10-01 13:30:00,289.13,289.39,289.13,289.32,12086.0,280.8316,281.0841,280.8316,281.0162,12086.0
2021-10-01 13:35:00,289.34,289.95,289.33,289.86,5771.0,281.0356,281.6281,281.0259,281.5407,5771.0
2021-10-01 13:40:00,289.9,289.91,289.58,289.76,11945.0,281.5795,281.5892,281.2687,281.4435,11945.0
2021-10-01 13:45:00,289.78,290.03,289.67,289.84,29371.0,281.463,281.7058,281.3561,281.5212,29371.0
2021-10-01 13:50:00,289.94,290.17,289.53,289.73,75372.0,281.6184,281.8418,281.2201,281.4144,75372.0
2021-10-01 13:55:00,289.74,289.74,288.73,288.87,28703.0,281.4241,281.4241,280.4431,280.5791,28703.0
2021-10-01 14:00:00,288.93,289.61,288.93,289.51,19215.0,280.6373,281.2978,280.6373,281.2007,19215.0
2021-10-01 14:05:00,289.59,289.88,289.43,289.75,15080.0,281.2784,281.5601,281.123,281.4338,15080.0
2021-10-01 14:10:00,289.83,289.92,289.64,289.75,8380.0,281.5115,281.5989,281.327,281.4338,8380.0
2021-10-01 14:15:00,289.8,289.81,289.5,289.64,10175.0,281.4824,281.4921,281.191,281.327,10175.0
2021-10-01 14:20:00,289.58,289.73,289.58,289.71,14395.0,281.2687,281.4144,281.2687,281.395,14395.0
2021-10-01 14:25:00,289.71,290.01,289.67,290.0,6800.0,281.395,281.6864,281.3561,281.6766,6800.0
2021-10-01 14:30:00,290.0,290.41,289.96,290.41,4961.0,281.6766,282.0749,281.6378,282.0749,4961.0
2021-10-01 14:35:00,290.41,290.67,290.41,290.64,1692.0,282.0749,282.3274,282.0749,282.2983,1692.0
2021-10-01 14:40:00,290.69,290.79,290.68,290.68,2720.0,282.3468,282.444,282.3371,282.3371,2720.0
2021-10-01 14:45:00,290.68,291.25,290.66,291.2,3856.0,282.3371,282.8908,282.3177,282.8422,3856.0
2021-10-01 14:50:00,290.99,291.51,290.99,291.51,3900.0,282.6382,283.1433,282.6382,283.1433,3900.0
2021-10-01 14:55:00,291.52,291.86,291.52,291.76,3322.0,283.153,283.4833,283.153,283.3861,3322.0
2021-10-01 15:00:00,291.81,292.31,291.81,292.3,2801.0,283.4347,283.9203,283.4347,283.9106,2801.0
2021-10-01 15:05:00,292.29,292.49,292.29,292.37,5326.0,283.9009,284.0952,283.9009,283.9786,5326.0
2021-10-01 15:10:00,292.39,292.89,292.39,292.89,2773.0,283.998,284.4837,283.998,284.4837,2773.0
2021-10-01 15:15:00,292.89,292.89,292.36,292.36,4289.0,284.4837,284.4837,283.9689,283.9689,4289.0
2021-10-01 15:20:00,292.34,292.64,292.25,292.44,6893.0,283.9495,284.2409,283.8621,284.0466,6893.0
2021-10-01 15:25:00,292.39,292.39,292.13,292.21,6389.0,283.998,283.998,283.7455,283.8232,6389.0
2021-10-01 15:30:00,292.12,292.2,291.33,291.68,9587.0,283.7358,283.8135,282.9685,283.3084,9587.0
2021-10-01 15:35:00,291.56,291.68,291.08,291.08,9684.0,283.1919,283.3084,282.7256,282.7256,9684.0
2021-10-01 15:40:00,291.09,291.33,290.85,291.29,4928.0,282.7354,282.9685,282.5022,282.9296,4928.0
2021-10-01 15:45:00,291.2,291.21,290.9,291.02,11585.0,282.8422,282.8519,282.5508,282.6674,11585.0
2021-10-01 15:50:00,291.1,291.96,290.93,291.65,14131.0,282.7451,283.5804,282.5799,283.2793,14131.0
2021-10-01 15:55:00,291.56,291.56,290.77,291.18,44229.0,283.1919,283.1919,282.4245,282.8228,44229.0
2021-10-04 09:30:00,288.2,290.53,288.2,290.11,23418.0,279.9283,282.1914,279.9283,281.7835,23418.0
2021-10-04 09:35:00,290.23,291.23,289.98,290.81,6771.0,281.9,282.8713,281.6572,282.4634,6771.0
2021-10-04 09:40:00,290.81,290.92,290.16,290.72,3944.0,282.4634,282.5702,281.832,282.376,3944.0
2021-10-04 09:45:00,290.92,291.31,289.94,290.0,9773.0,282.5702,282.949,281.6184,281.6766,9773.0
2021-10-04 09:50:00,290.0,290.18,289.81,289.85,8571.0,281.6766,281.8515,281.4921,281.5309,8571.0
2021-10-04 09:55:00,289.82,290.43,289.67,290.43,7324.0,281.5018,282.0943,281.3561,282.0943,7324.0
2021-10-04 10:00:00,290.42,290.91,289.3,289.55,9571.0,282.0846,282.5605,280.9967,281.2396,9571.0
2021-10-04 10:05:00,289.57,289.72,289.09,289.41,8978.0,281.259,281.4047,280.7928,281.1036,8978.0
2021-10-04 10:10:00,289.4,290.0,289.39,289.88,6190.0,281.0939,281.6766,281.0841,281.5601,6190.0
2021-10-04 10:15:00,289.86,289.86,289.08,289.32,9509.0,281.5407,281.5407,280.783,281.0162,9509.0
2021-10-04 10:20:00,289.42,289.65,288.57,288.72,15949.0,281.1133,281.3367,280.2877,280.4334,15949.0
2021-10-04 10:25:00,288.73,288.74,287.62,288.39,12777.0,280.4431,280.4528,279.3649,280.1128,12777.0
2021-10-04 10:30:00,288.29,288.29,287.45,287.46,9299.0,280.0157,280.0157,279.1998,279.2095,9299.0
2021-10-04 10:35:00,287.4,287.41,286.6,286.87,12211.0,279.1513,279.161,278.3742,278.6365,12211.0
2021-10-04 10:40:00,286.87,286.99,286.56,286.88,7330.0,278.6365,278.753,278.3354,278.6462,7330.0
2021-10-04 10:45:00,286.84,287.22,286.36,286.36,29037.0,278.6073,278.9764,278.1411,278.1411,29037.0
2021-10-04 10:50:00,286.38,286.4,285.22,285.24,8354.0,278.1605,278.18,277.0338,277.0533,8354.0
2021-10-04 10:55:00,285.21,285.44,284.64,285.23,8267.0,277.0241,277.2475,276.4705,277.0435,8267.0
2021-10-04 11:00:00,285.14,285.43,284.9,285.35,8223.0,276.9561,277.2378,276.723,277.1601,8223.0
2021-10-04 11:05:00,285.17,286.1,285.17,286.1,5818.0,276.9853,277.8886,276.9853,277.8886,5818.0
2021-10-04 11:10:00,286.25,287.1,286.03,287.1,8352.0,278.0343,278.8599,277.8206,278.8599,8352.0
2021-10-04 11:15:00,286.97,287.14,286.79,286.8,10799.0,278.7336,278.8987,278.5588,278.5685,10799.0
2021-10-04 11:20:00,286.85,286.88,286.3,286.3,10548.0,278.617,278.6462,278.0828,278.0828,10548.0
2021-10-04 11:25:00,286.4,286.64,286.21,286.55,11659.0,278.18,278.4131,277.9954,278.3257,11659.0
2021-10-04 11:30:00,286.58,286.92,286.19,286.2,14369.0,278.3548,278.685,277.976,277.9857,14369.0
2021-10-04 11:35:00,286.15,286.26,285.79,285.94,7986.0,277.9371,278.044,277.5875,277.7332,7986.0
2021-10-04 11:40:00,285.94,286.56,285.79,286.56,6843.0,277.7332,278.3354,277.5875,278.3354,6843.0
2021-10-04 11:45:00,286.57,286.84,286.49,286.64,9838.0,278.3451,278.6073,278.2674,278.4131,9838.0
2021-10-04 11:50:00,286.64,286.74,286.42,286.68,3795.0,278.4131,278.5102,278.1994,278.4519,3795.0
2021-10-04 11:55:00,286.6,287.06,286.4,287.02,6911.0,278.3742,278.821,278.18,278.7822,6911.0
2021-10-04 12:00:00,286.75,286.87,286.67,286.68,4163.0,278.5199,278.6365,278.4422,278.4519,4163.0
2021-10-04 12:05:00,286.61,287.46,286.5,287.45,4271.0,278.3839,279.2095,278.2771,279.1998,4271.0
2021-10-04 12:10:00,287.47,287.47,287.07,287.19,3201.0,279.2193,279.2193,278.8307,278.9473,3201.0
2021-10-04 12:15:00,287.15,287.24,286.99,287.06,3100.0,278.9084,278.9959,278.753,278.821,3100.0
2021-10-04 12:20:00,287.0,287.07,286.6,286.71,3944.0,278.7627,278.8307,278.3742,278.4811,3944.0
2021-10-04 12:25:00,286.75,286.92,286.71,286.91,4365.0,278.5199,278.685,278.4811,278.6753,4365.0
2021-10-04 12:30:00,286.78,286.85,286.52,286.76,6847.0,278.5491,278.617,278.2965,278.5296,6847.0
2021-10-04 12:35:00,286.93,286.93,286.26,286.26,3855.0,278.6948,278.6948,278.044,278.044,3855.0
2021-10-04 12:40:00,286.22,286.23,285.93,285.93,3130.0,278.0051,278.0148,277.7235,277.7235,3130.0
2021-10-04 12:45:00,285.72,285.9,285.56,285.84,3562.0,277.5195,277.6943,277.3641,277.636,3562.0
2021-10-04 12:50:00,285.79,286.05,285.69,285.96,4464.0,277.5875,277.84,277.4903,277.7526,4464.0
2021-10-04 12:55:00,286.0,286.08,285.82,285.89,3417.0,277.7914,277.8691,277.6166,277.6846,3417.0
2021-10-04 13:00:00,285.79,285.84,285.56,285.74,5760.0,277.5875,277.636,277.3641,277.5389,5760.0
2021-10-04 13:05:00,285.57,285.8,285.39,285.73,3988.0,277.3738,277.5972,277.199,277.5292,3988.0
2021-10-04 13:10:00,285.8,286.24,285.8,286.24,2901.0,277.5972,278.0246,277.5972,278.0246,2901.0
2021-10-04 13:15:00,286.39,286.4,285.91,286.0,2961.0,278.1702,278.18,277.704,277.7914,2961.0
2021-10-04 13:20:00,286.09,286.26,285.86,286.26,3802.0,277.8789,278.044,277.6555,278.044,3802.0
2021-10-04 13:25:00,286.23,286.23,285.87,286.01,4308.0,278.0148,278.0148,277.6652,277.8012,4308.0
2021-10-04 13:30:00,286.16,286.34,286.02,286.34,3202.0,277.9469,278.1217,277.8109,278.1217,3202.0
2021-10-04 13:35:00,286.34,286.53,286.16,286.53,3912.0,278.1217,278.3062,277.9469,278.3062,3912.0
2021-10-04 13:40:00,286.58,286.63,286.32,286.32,13367.0,278.3548,278.4034,278.1023,278.1023,13367.0
2021-10-04 13:45:00,286.41,286.41,285.84,285.85,12860.0,278.1897,278.1897,277.636,277.6457,12860.0
2021-10-04 13:50:00,285.79,285.82,285.2,285.22,13997.0,277.5875,277.6166,277.0144,277.0338,13997.0
2021-10-04 13:55:00,285.22,285.54,285.13,285.54,10106.0,277.0338,277.3446,276.9464,277.3446,10106.0
2021-10-04 14:00:00,285.46,285.64,285.32,285.4,15925.0,277.2669,277.4418,277.131,277.2087,15925.0
2021-10-04 14:05:00,285.53,285.85,285.34,285.66,6682.0,277.3349,277.6457,277.1504,277.4612,6682.0
2021-10-04 14:10:00,285.6,285.76,284.75,284.86,16608.0,277.4029,277.5583,276.5773,276.6842,16608.0
2021-10-04 14:15:00,284.98,285.11,284.81,285.08,7003.0,276.8007,276.927,276.6356,276.8978,7003.0
2021-10-04 14:20:00,285.1,285.44,285.09,285.28,7464.0,276.9173,277.2475,276.9076,277.0921,7464.0
2021-10-04 14:25:00,285.24,285.35,284.79,285.03,9485.0,277.0533,277.1601,276.6162,276.8493,9485.0
2021-10-04 14:30:00,285.21,285.3,284.98,285.28,7547.0,277.0241,277.1115,276.8007,277.0921,7547.0
2021-10-04 14:35:00,285.26,285.5,285.1,285.33,4943.0,277.0727,277.3058,276.9173,277.1407,4943.0
2021-10-04 14:40:00,285.12,285.58,285.09,285.57,4663.0,276.9367,277.3835,276.9076,277.3738,4663.0
2021-10-04 14:45:00,285.49,285.72,285.38,285.47,8018.0,277.2961,277.5195,277.1892,277.2767,8018.0
2021-10-04 14:50:00,285.47,285.47,283.56,283.73,34221.0,277.2767,277.2767,275.4215,275.5866,34221.0
2021-10-04 14:55:00,283.77,284.45,283.74,284.32,7542.0,275.6254,276.2859,275.5963,276.1597,7542.0
2021-10-04 15:00:00,284.33,285.0,284.18,284.87,7462.0,276.1694,276.8201,276.0237,276.6939,7462.0
2021-10-04 15:05:00,284.85,284.95,284.53,284.77,6637.0,276.6744,276.7716,276.3636,276.5967,6637.0
2021-10-04 15:10:00,284.81,285.14,284.53,284.97,10383.0,276.6356,276.9561,276.3636,276.791,10383.0
2021-10-04 15:15:00,284.9,285.13,284.72,284.73,6803.0,276.723,276.9464,276.5482,276.5579,6803.0
2021-10-04 15:20:00,284.73,284.85,284.61,284.81,7040.0,276.5579,276.6744,276.4413,276.6356,7040.0
2021-10-04 15:25:00,284.82,285.16,284.82,285.0,9064.0,276.6453,276.9756,276.6453,276.8201,9064.0
2021-10-04 15:30:00,284.95,285.22,284.6,285.14,10044.0,276.7716,277.0338,276.4316,276.9561,10044.0
2021-10-04 15:35:00,285.07,285.3,284.78,284.8,13817.0,276.8881,277.1115,276.6065,276.6259,13817.0
2021-10-04 15:40:00,284.8,285.65,284.8,285.61,11779.0,276.6259,277.4515,276.6259,277.4126,11779.0
2021-10-04 15:45:00,285.67,286.2,285.67,285.97,22581.0,277.4709,277.9857,277.4709,277.7623,22581.0
2021-10-04 15:50:00,285.91,285.91,284.72,284.82,25998.0,277.704,277.704,276.5482,276.6453,25998.0
2021-10-04 15:55:00,284.78,285.46,284.78,285.35,53840.0,276.6065,277.2669,276.6065,277.1601,53840.0
2021-10-05 09:30:00,287.67,289.25,287.38,288.96,20472.0,279.4135,280.9482,279.1318,280.6665,20472.0
2021-10-05 09:35:00,289.13,289.13,288.11,288.96,5426.0,280.8316,280.8316,279.8409,280.6665,5426.0
2021-10-05 09:40:00,288.96,289.1,288.02,288.03,7492.0,280.6665,280.8025,279.7535,279.7632,7492.0
2021-10-05 09:45:00,288.43,289.27,288.43,288.89,5821.0,280.1517,280.9676,280.1517,280.5985,5821.0
2021-10-05 09:50:00,289.19,289.44,288.5,289.44,4900.0,280.8899,281.1327,280.2197,281.1327,4900.0
2021-10-05 09:55:00,289.74,289.85,289.33,289.44,7923.0,281.4241,281.5309,281.0259,281.1327,7923.0
2021-10-05 10:00:00,289.54,290.0,289.34,289.65,8122.0,281.2298,281.6766,281.0356,281.3367,8122.0
2021-10-05 10:05:00,289.78,290.15,289.27,289.89,8521.0,281.463,281.8223,280.9676,281.5698,8521.0
2021-10-05 10:10:00,290.14,290.86,290.14,290.68,5100.0,281.8126,282.512,281.8126,282.3371,5100.0
2021-10-05 10:15:00,290.72,290.94,290.36,290.36,4600.0,282.376,282.5897,282.0263,282.0263,4600.0
2021-10-05 10:20:00,290.56,290.84,290.36,290.43,6528.0,282.2206,282.4925,282.0263,282.0943,6528.0
2021-10-05 10:25:00,290.43,290.94,290.42,290.76,6416.0,282.0943,282.5897,282.0846,282.4148,6416.0
2021-10-05 10:30:00,290.86,291.35,290.86,291.09,33718.0,282.512,282.9879,282.512,282.7354,33718.0
2021-10-05 10:35:00,291.0,291.44,290.62,290.76,19392.0,282.6479,283.0753,282.2788,282.4148,19392.0
2021-10-05 10:40:00,290.79,290.92,290.59,290.73,4569.0,282.444,282.5702,282.2497,282.3857,4569.0
2021-10-05 10:45:00,290.69,291.48,290.68,291.48,5752.0,282.3468,283.1142,282.3371,283.1142,5752.0
2021-10-05 10:50:00,291.58,292.01,291.54,291.97,9643.0,283.2113,283.6289,283.1724,283.5901,9643.0
2021-10-05 10:55:00,291.84,291.89,291.58,291.75,6158.0,283.4638,283.5124,283.2113,283.3764,6158.0
2021-10-05 11:00:00,291.76,291.81,291.17,291.46,8340.0,283.3861,283.4347,282.8131,283.0947,8340.0
2021-10-05 11:05:00,291.54,291.8,291.54,291.78,8434.0,283.1724,283.425,283.1724,283.4055,8434.0
2021-10-05 11:10:00,291.79,291.79,291.43,291.67,11406.0,283.4153,283.4153,283.0656,283.2987,11406.0
2021-10-05 11:15:00,291.68,292.05,291.62,292.05,35987.0,283.3084,283.6678,283.2501,283.6678,35987.0
2021-10-05 11:20:00,292.0,292.09,291.81,291.96,24842.0,283.6192,283.7067,283.4347,283.5804,24842.0
2021-10-05 11:25:00,291.96,292.31,291.87,291.94,17129.0,283.5804,283.9203,283.493,283.561,17129.0
2021-10-05 11:30:00,292.0,292.5,291.85,292.49,14851.0,283.6192,284.1049,283.4735,284.0952,14851.0
2021-10-05 11:35:00,292.47,292.57,291.82,291.83,8754.0,284.0757,284.1729,283.4444,283.4541,8754.0
2021-10-05 11:40:00,291.64,291.64,291.23,291.26,6023.0,283.2696,283.2696,282.8713,282.9005,6023.0
2021-10-05 11:45:00,291.4,291.67,291.39,291.61,2638.0,283.0365,283.2987,283.0267,283.2404,2638.0
2021-10-05 11:50:00,291.64,291.7,291.47,291.55,3307.0,283.2696,283.3278,283.1044,283.1822,3307.0
2021-10-05 11:55:00,291.7,291.9,291.53,291.89,2100.0,283.3278,283.5221,283.1627,283.5124,2100.0
2021-10-05 12:00:00,291.94,291.95,291.52,291.8,5467.0,283.561,283.5707,283.153,283.425,5467.0
2021-10-05 12:05:00,292.03,292.21,291.92,292.18,3441.0,283.6484,283.8232,283.5415,283.7941,3441.0
2021-10-05 12:10:00,292.25,292.5,292.1,292.15,3401.0,283.8621,284.1049,283.7164,283.7649,3401.0
2021-10-05 12:15:00,292.12,292.3,292.07,292.24,2452.0,283.7358,283.9106,283.6872,283.8523,2452.0
2021-10-05 12:20:00,292.34,292.35,291.99,292.13,4402.0,283.9495,283.9592,283.6095,283.7455,4402.0
2021-10-05 12:25:00,291.93,292.28,291.76,292.15,4563.0,283.5512,283.8912,283.3861,283.7649,4563.0
2021-10-05 12:30:00,292.03,292.22,291.92,291.95,5455.0,283.6484,283.8329,283.5415,283.5707,5455.0
2021-10-05 12:35:00,291.95,291.95,291.55,291.56,5329.0,283.5707,283.5707,283.1822,283.1919,5329.0
2021-10-05 12:40:00,291.55,291.71,291.42,291.61,4885.0,283.1822,283.3376,283.0559,283.2404,4885.0
2021-10-05 12:45:00,291.67,291.69,291.55,291.59,2919.0,283.2987,283.3181,283.1822,283.221,2919.0
2021-10-05 12:50:00,291.57,291.92,291.51,291.63,8097.0,283.2016,283.5415,283.1433,283.2599,8097.0
2021-10-05 12:55:00,291.55,291.89,291.55,291.64,3527.0,283.1822,283.5124,283.1822,283.2696,3527.0
2021-10-05 13:00:00,291.55,291.57,291.3,291.57,4655.0,283.1822,283.2016,282.9393,283.2016,4655.0
2021-10-05 13:05:00,291.57,292.23,291.57,292.19,6797.0,283.2016,283.8426,283.2016,283.8038,6797.0
2021-10-05 13:10:00,292.22,292.45,292.21,292.45,9219.0,283.8329,284.0563,283.8232,284.0563,9219.0
2021-10-05 13:15:00,292.39,292.64,292.32,292.56,6796.0,283.998,284.2409,283.9301,284.1632,6796.0
2021-10-05 13:20:00,292.65,292.86,292.61,292.65,3000.0,284.2506,284.4546,284.2117,284.2506,3000.0
2021-10-05 13:25:00,292.65,292.72,292.2,292.45,5418.0,284.2506,284.3186,283.8135,284.0563,5418.0
2021-10-05 13:30:00,292.65,292.88,292.65,292.7,7347.0,284.2506,284.474,284.2506,284.2991,7347.0
2021-10-05 13:35:00,292.79,292.96,292.7,292.89,2700.0,284.3866,284.5517,284.2991,284.4837,2700.0
2021-10-05 13:40:00,292.9,293.0,292.78,292.81,1945.0,284.4934,284.5905,284.3768,284.406,1945.0
2021-10-05 13:45:00,292.8,292.8,292.26,292.79,13924.0,284.3963,284.3963,283.8718,284.3866,13924.0
2021-10-05 13:50:00,292.75,292.78,292.51,292.51,3643.0,284.3477,284.3768,284.1146,284.1146,3643.0
2021-10-05 13:55:00,292.42,292.52,292.27,292.49,3278.0,284.0272,284.1243,283.8815,284.0952,3278.0
2021-10-05 14:00:00,292.43,292.7,292.42,292.7,4178.0,284.0369,284.2991,284.0272,284.2991,4178.0
2021-10-05 14:05:00,292.68,292.72,292.47,292.64,4441.0,284.2797,284.3186,284.0757,284.2409,4441.0
2021-10-05 14:10:00,292.62,292.63,292.35,292.36,1844.0,284.2214,284.2312,283.9592,283.9689,1844.0
2021-10-05 14:15:00,292.46,292.61,292.42,292.51,4403.0,284.066,284.2117,284.0272,284.1146,4403.0
2021-10-05 14:20:00,292.58,292.73,292.55,292.73,2400.0,284.1826,284.3283,284.1534,284.3283,2400.0
2021-10-05 14:25:00,292.69,292.93,292.64,292.93,2946.0,284.2894,284.5225,284.2409,284.5225,2946.0
2021-10-05 14:30:00,292.84,293.04,292.8,292.96,2682.0,284.4351,284.6294,284.3963,284.5517,2682.0
2021-10-05 14:35:00,293.02,293.05,292.61,292.74,2907.0,284.61,284.6391,284.2117,284.338,2907.0
2021-10-05 14:40:00,292.74,292.91,292.65,292.85,2344.0,284.338,284.5031,284.2506,284.4448,2344.0
2021-10-05 14:45:00,292.84,292.99,292.84,292.88,2301.0,284.4351,284.5808,284.4351,284.474,2301.0
2021-10-05 14:50:00,292.92,293.13,292.87,292.87,3118.0,284.5128,284.7168,284.4643,284.4643,3118.0
2021-10-05 14:55:00,292.95,292.95,292.57,292.59,3811.0,284.542,284.542,284.1729,284.1923,3811.0
2021-10-05 15:00:00,292.55,292.65,292.51,292.51,1077.0,284.1534,284.2506,284.1146,284.1146,1077.0
2021-10-05 15:05:00,292.58,292.65,292.47,292.55,2300.0,284.1826,284.2506,284.0757,284.1534,2300.0
2021-10-05 15:10:00,292.56,292.73,292.39,292.73,2597.0,284.1632,284.3283,283.998,284.3283,2597.0
2021-10-05 15:15:00,292.73,292.73,292.5,292.66,3676.0,284.3283,284.3283,284.1049,284.2603,3676.0
2021-10-05 15:20:00,292.64,292.65,292.39,292.55,4614.0,284.2409,284.2506,283.998,284.1534,4614.0
2021-10-05 15:25:00,292.47,292.57,292.31,292.53,5752.0,284.0757,284.1729,283.9203,284.134,5752.0
2021-10-05 15:30:00,292.5,292.78,292.4,292.78,3682.0,284.1049,284.3768,284.0078,284.3768,3682.0
2021-10-05 15:35:00,292.69,292.94,292.64,292.79,6429.0,284.2894,284.5323,284.2409,284.3866,6429.0
2021-10-05 15:40:00,292.82,292.86,292.68,292.77,6203.0,284.4157,284.4546,284.2797,284.3671,6203.0
2021-10-05 15:45:00,292.82,292.82,292.46,292.59,8864.0,284.4157,284.4157,284.066,284.1923,8864.0
2021-10-05 15:50:00,292.61,292.61,292.07,292.13,12965.0,284.2117,284.2117,283.6872,283.7455,12965.0
2021-10-05 15:55:00,292.14,292.29,291.96,292.19,43128.0,283.7552,283.9009,283.5804,283.8038,43128.0
2021-10-06 09:30:00,289.08,291.58,288.89,291.36,9302.0,280.783,283.2113,280.5985,282.9976,9302.0
2021-10-06 09:35:00,291.65,291.8,291.16,291.16,4443.0,283.2793,283.425,282.8033,282.8033,4443.0
2021-10-06 09:40:00,291.16,291.53,290.3,291.29,3100.0,282.8033,283.1627,281.968,282.9296,3100.0
2021-10-06 09:45:00,291.29,291.29,290.38,291.14,4488.0,282.9296,282.9296,282.0457,282.7839,4488.0
2021-10-06 09:50:00,291.14,291.14,289.92,289.92,3700.0,282.7839,282.7839,281.5989,281.5989,3700.0
2021-10-06 09:55:00,289.92,290.14,289.42,289.42,4873.0,281.5989,281.8126,281.1133,281.1133,4873.0
2021-10-06 10:00:00,289.42,289.42,288.7,289.33,5806.0,281.1133,281.1133,280.4139,281.0259,5806.0
2021-10-06 10:05:00,289.13,289.74,288.88,289.18,6629.0,280.8316,281.4241,280.5888,280.8802,6629.0
2021-10-06 10:10:00,289.03,289.74,288.71,289.73,4978.0,280.7345,281.4241,280.4237,281.4144,4978.0
2021-10-06 10:15:00,289.65,289.65,288.23,288.34,8953.0,281.3367,281.3367,279.9574,280.0643,8953.0
2021-10-06 10:20:00,288.62,289.86,288.48,289.77,8469.0,280.3362,281.5407,280.2003,281.4532,8469.0
2021-10-06 10:25:00,289.83,290.04,289.77,289.84,5467.0,281.5115,281.7155,281.4532,281.5212,5467.0
2021-10-06 10:30:00,289.81,290.42,289.8,290.13,5692.0,281.4921,282.0846,281.4824,281.8029,5692.0
2021-10-06 10:35:00,290.35,290.56,289.87,290.26,5560.0,282.0166,282.2206,281.5504,281.9292,5560.0
2021-10-06 10:40:00,290.36,290.36,289.7,289.7,2551.0,282.0263,282.0263,281.3852,281.3852,2551.0
2021-10-06 10:45:00,289.78,290.13,289.66,290.05,7411.0,281.463,281.8029,281.3464,281.7252,7411.0
2021-10-06 10:50:00,290.05,290.24,289.75,290.16,7647.0,281.7252,281.9097,281.4338,281.832,7647.0
2021-10-06 10:55:00,290.14,290.32,289.73,290.32,3386.0,281.8126,281.9875,281.4144,281.9875,3386.0
2021-10-06 11:00:00,290.26,290.56,290.1,290.35,3104.0,281.9292,282.2206,281.7738,282.0166,3104.0
2021-10-06 11:05:00,290.35,290.41,289.7,289.7,5800.0,282.0166,282.0749,281.3852,281.3852,5800.0
2021-10-06 11:10:00,289.69,289.73,289.31,289.62,7108.0,281.3755,281.4144,281.0064,281.3075,7108.0
2021-10-06 11:15:00,289.58,289.72,289.49,289.61,6534.0,281.2687,281.4047,281.1813,281.2978,6534.0
2021-10-06 11:20:00,289.62,289.62,289.03,289.03,4207.0,281.3075,281.3075,280.7345,280.7345,4207.0
2021-10-06 11:25:00,288.86,289.09,288.76,288.76,4630.0,280.5694,280.7928,280.4722,280.4722,4630.0
2021-10-06 11:30:00,288.76,288.98,288.39,288.39,4328.0,280.4722,280.6859,280.1128,280.1128,4328.0
2021-10-06 11:35:00,288.28,288.35,287.86,287.94,11636.0,280.006,280.074,279.5981,279.6758,11636.0
2021-10-06 11:40:00,287.87,288.37,287.74,288.37,4803.0,279.6078,280.0934,279.4815,280.0934,4803.0
2021-10-06 11:45:00,288.44,288.73,288.41,288.61,11780.0,280.1614,280.4431,280.1323,280.3265,11780.0
2021-10-06 11:50:00,288.68,288.78,288.54,288.62,9856.0,280.3945,280.4917,280.2585,280.3362,9856.0
2021-10-06 11:55:00,288.62,288.63,288.28,288.28,9214.0,280.3362,280.346,280.006,280.006,9214.0
2021-10-06 12:00:00,288.31,288.57,287.74,288.0,44645.0,280.0351,280.2877,279.4815,279.734,44645.0
2021-10-06 12:05:00,287.89,287.89,286.64,286.81,19410.0,279.6272,279.6272,278.4131,278.5782,19410.0
2021-10-06 12:10:00,286.81,287.06,286.71,286.91,15367.0,278.5782,278.821,278.4811,278.6753,15367.0
2021-10-06 12:15:00,286.93,287.46,286.87,287.33,7753.0,278.6948,279.2095,278.6365,279.0833,7753.0
2021-10-06 12:20:00,287.37,287.66,287.36,287.62,2714.0,279.1221,279.4038,279.1124,279.3649,2714.0
2021-10-06 12:25:00,287.57,287.9,287.52,287.9,4841.0,279.3164,279.6369,279.2678,279.6369,4841.0
2021-10-06 12:30:00,287.9,288.2,287.81,288.13,4738.0,279.6369,279.9283,279.5495,279.8603,4738.0
2021-10-06 12:35:00,288.1,288.28,288.03,288.13,4649.0,279.8312,280.006,279.7632,279.8603,4649.0
2021-10-06 12:40:00,288.22,288.59,288.17,288.58,6004.0,279.9477,280.3071,279.8992,280.2974,6004.0
2021-10-06 12:45:00,288.65,288.98,288.34,288.48,4102.0,280.3654,280.6859,280.0643,280.2003,4102.0
2021-10-06 12:50:00,288.7,288.7,288.24,288.24,3900.0,280.4139,280.4139,279.9672,279.9672,3900.0
2021-10-06 12:55:00,288.24,288.43,288.1,288.1,3401.0,279.9672,280.1517,279.8312,279.8312,3401.0
2021-10-06 13:00:00,288.11,288.16,287.93,288.11,5102.0,279.8409,279.8894,279.666,279.8409,5102.0
2021-10-06 13:05:00,288.11,288.11,287.79,287.91,3638.0,279.8409,279.8409,279.5301,279.6466,3638.0
2021-10-06 13:10:00,287.91,288.29,287.69,288.29,2723.0,279.6466,280.0157,279.4329,280.0157,2723.0
2021-10-06 13:15:00,288.26,288.37,288.14,288.29,2530.0,279.9866,280.0934,279.87,280.0157,2530.0
2021-10-06 13:20:00,288.36,288.67,288.28,288.63,10398.0,280.0837,280.3848,280.006,280.346,10398.0
2021-10-06 13:25:00,288.6,288.9,288.56,288.9,3200.0,280.3168,280.6082,280.278,280.6082,3200.0
2021-10-06 13:30:00,288.91,289.2,288.9,289.2,8214.0,280.6179,280.8996,280.6082,280.8996,8214.0
2021-10-06 13:35:00,289.11,289.6,289.07,289.25,8506.0,280.8122,281.2881,280.7733,280.9482,8506.0
2021-10-06 13:40:00,289.22,289.32,288.77,288.83,8483.0,280.919,281.0162,280.4819,280.5402,8483.0
2021-10-06 13:45:00,288.92,289.19,288.92,289.11,7203.0,280.6276,280.8899,280.6276,280.8122,7203.0
2021-10-06 13:50:00,289.03,289.03,288.71,288.82,5587.0,280.7345,280.7345,280.4237,280.5305,5587.0
2021-10-06 13:55:00,288.83,288.97,288.74,288.97,5443.0,280.5402,280.6762,280.4528,280.6762,5443.0
2021-10-06 14:00:00,289.03,289.31,288.75,288.86,6134.0,280.7345,281.0064,280.4625,280.5694,6134.0
2021-10-06 14:05:00,288.93,289.03,288.77,288.9,9670.0,280.6373,280.7345,280.4819,280.6082,9670.0
2021-10-06 14:10:00,288.98,289.97,288.98,289.84,5580.0,280.6859,281.6475,280.6859,281.5212,5580.0
2021-10-06 14:15:00,289.91,290.32,289.83,290.3,11257.0,281.5892,281.9875,281.5115,281.968,11257.0
2021-10-06 14:20:00,290.31,290.42,290.1,290.19,11126.0,281.9777,282.0846,281.7738,281.8612,11126.0
2021-10-06 14:25:00,290.1,290.16,289.85,290.1,10877.0,281.7738,281.832,281.5309,281.7738,10877.0
2021-10-06 14:30:00,290.05,290.09,289.82,290.04,13696.0,281.7252,281.7641,281.5018,281.7155,13696.0
2021-10-06 14:35:00,290.0,290.12,289.86,289.9,6725.0,281.6766,281.7932,281.5407,281.5795,6725.0
2021-10-06 14:40:00,289.99,290.52,289.97,290.35,5829.0,281.6669,282.1817,281.6475,282.0166,5829.0
2021-10-06 14:45:00,290.42,290.65,290.11,290.11,15146.0,282.0846,282.308,281.7835,281.7835,15146.0
2021-10-06 14:50:00,290.24,290.24,289.66,289.81,10555.0,281.9097,281.9097,281.3464,281.4921,10555.0
2021-10-06 14:55:00,289.76,289.76,289.09,289.33,17189.0,281.4435,281.4435,280.7928,281.0259,17189.0
2021-10-06 15:00:00,289.27,289.43,289.15,289.19,7323.0,280.9676,281.123,280.851,280.8899,7323.0
2021-10-06 15:05:00,289.15,289.53,289.09,289.33,7844.0,280.851,281.2201,280.7928,281.0259,7844.0
2021-10-06 15:10:00,289.43,289.76,289.28,289.5,10816.0,281.123,281.4435,280.9773,281.191,10816.0
2021-10-06 15:15:00,289.53,289.75,289.5,289.66,7347.0,281.2201,281.4338,281.191,281.3464,7347.0
2021-10-06 15:20:00,289.65,290.2,289.49,290.2,5367.0,281.3367,281.8709,281.1813,281.8709,5367.0
2021-10-06 15:25:00,290.2,290.5,290.17,290.46,3439.0,281.8709,282.1623,281.8418,282.1234,3439.0
2021-10-06 15:30:00,290.5,290.6,290.16,290.23,6622.0,282.1623,282.2594,281.832,281.9,6622.0
2021-10-06 15:35:00,290.23,290.28,289.79,289.85,12777.0,281.9,281.9486,281.4727,281.5309,12777.0
2021-10-06 15:40:00,289.96,290.75,289.96,290.75,6933.0,281.6378,282.4051,281.6378,282.4051,6933.0
2021-10-06 15:45:00,290.77,290.84,290.45,290.76,8462.0,282.4245,282.4925,282.1137,282.4148,8462.0
2021-10-06 15:50:00,290.85,291.14,290.54,290.81,20765.0,282.5022,282.7839,282.2011,282.4634,20765.0
2021-10-06 15:55:00,290.82,291.2,290.61,290.77,68770.0,282.4731,282.8422,282.2691,282.4245,68770.0
2021-10-07 09:30:00,292.99,294.71,291.89,294.54,11825.0,284.5808,286.2515,283.5124,286.0863,11825.0
2021-10-07 09:35:00,294.72,295.52,294.45,295.27,4593.0,286.2612,287.0382,285.9989,286.7954,4593.0
2021-10-07 09:40:00,295.21,295.53,294.61,294.68,6550.0,286.7371,287.0479,286.1543,286.2223,6550.0
2021-10-07 09:45:00,294.97,295.18,294.28,295.18,6040.0,286.504,286.708,285.8338,286.708,6040.0
2021-10-07 09:50:00,294.93,295.27,294.75,294.97,5336.0,286.4651,286.7954,286.2903,286.504,5336.0
2021-10-07 09:55:00,295.07,295.26,295.04,295.26,2304.0,286.6011,286.7857,286.572,286.7857,2304.0
2021-10-07 10:00:00,295.2,295.51,294.97,295.51,11376.0,286.7274,287.0285,286.504,287.0285,11376.0
2021-10-07 10:05:00,295.53,295.61,295.21,295.22,1762.0,287.0479,287.1256,286.7371,286.7468,1762.0
2021-10-07 10:10:00,295.32,295.46,295.13,295.38,6638.0,286.8439,286.9799,286.6594,286.9022,6638.0
2021-10-07 10:15:00,295.39,295.53,295.15,295.15,6900.0,286.9119,287.0479,286.6788,286.6788,6900.0
2021-10-07 10:20:00,295.23,295.35,294.98,295.08,10232.0,286.7565,286.8731,286.5137,286.6108,10232.0
2021-10-07 10:25:00,295.02,295.02,294.63,295.01,4729.0,286.5526,286.5526,286.1738,286.5428,4729.0
2021-10-07 10:30:00,294.83,295.26,294.83,295.02,6247.0,286.368,286.7857,286.368,286.5526,6247.0
2021-10-07 10:35:00,295.0,295.0,294.73,294.86,4443.0,286.5331,286.5331,286.2709,286.3971,4443.0
2021-10-07 10:40:00,294.86,294.87,294.5,294.78,5484.0,286.3971,286.4069,286.0475,286.3194,5484.0
2021-10-07 10:45:00,294.78,295.05,294.56,295.05,5015.0,286.3194,286.5817,286.1058,286.5817,5015.0
2021-10-07 10:50:00,295.1,295.33,295.0,295.13,8286.0,286.6303,286.8537,286.5331,286.6594,8286.0
2021-10-07 10:55:00,295.23,295.23,294.97,295.0,6395.0,286.7565,286.7565,286.504,286.5331,6395.0
2021-10-07 11:00:00,295.0,295.07,294.81,294.82,6100.0,286.5331,286.6011,286.3486,286.3583,6100.0
2021-10-07 11:05:00,294.84,294.84,294.63,294.64,4063.0,286.3777,286.3777,286.1738,286.1835,4063.0
2021-10-07 11:10:00,294.71,294.81,294.6,294.6,4780.0,286.2515,286.3486,286.1446,286.1446,4780.0
2021-10-07 11:15:00,294.66,294.66,294.17,294.21,10139.0,286.2029,286.2029,285.727,285.7658,10139.0
2021-10-07 11:20:00,294.14,294.72,294.14,294.54,5122.0,285.6978,286.2612,285.6978,286.0863,5122.0
2021-10-07 11:25:00,294.54,294.57,294.38,294.57,4044.0,286.0863,286.1155,285.9309,286.1155,4044.0
2021-10-07 11:30:00,294.57,294.58,294.21,294.38,4048.0,286.1155,286.1252,285.7658,285.9309,4048.0
2021-10-07 11:35:00,294.49,294.53,294.4,294.4,3652.0,286.0378,286.0766,285.9504,285.9504,3652.0
2021-10-07 11:40:00,294.48,294.52,294.19,294.36,3794.0,286.0281,286.0669,285.7464,285.9115,3794.0
2021-10-07 11:45:00,294.4,294.57,294.37,294.56,4003.0,285.9504,286.1155,285.9212,286.1058,4003.0
2021-10-07 11:50:00,294.55,294.55,294.22,294.41,3300.0,286.096,286.096,285.7755,285.9601,3300.0
2021-10-07 11:55:00,294.47,294.56,294.4,294.45,3550.0,286.0183,286.1058,285.9504,285.9989,3550.0
2021-10-07 12:00:00,294.52,294.53,294.37,294.37,2340.0,286.0669,286.0766,285.9212,285.9212,2340.0
2021-10-07 12:05:00,294.4,294.42,294.32,294.32,2928.0,285.9504,285.9698,285.8726,285.8726,2928.0
2021-10-07 12:10:00,294.25,294.39,294.16,294.16,3211.0,285.8047,285.9406,285.7172,285.7172,3211.0
2021-10-07 12:15:00,294.16,294.36,294.1,294.31,2766.0,285.7172,285.9115,285.659,285.8629,2766.0
2021-10-07 12:20:00,294.26,294.27,293.99,294.2,5620.0,285.8144,285.8241,285.5521,285.7561,5620.0
2021-10-07 12:25:00,294.2,294.26,294.14,294.14,2100.0,285.7561,285.8144,285.6978,285.6978,2100.0
2021-10-07 12:30:00,294.21,294.32,294.16,294.27,2492.0,285.7658,285.8726,285.7172,285.8241,2492.0
2021-10-07 12:35:00,294.3,294.42,294.29,294.42,1301.0,285.8532,285.9698,285.8435,285.9698,1301.0
2021-10-07 12:40:00,294.44,294.46,294.22,294.24,3567.0,285.9892,286.0086,285.7755,285.7949,3567.0
2021-10-07 12:45:00,294.28,294.28,293.99,294.07,1801.0,285.8338,285.8338,285.5521,285.6298,1801.0
2021-10-07 12:50:00,294.07,294.07,293.89,293.89,2490.0,285.6298,285.6298,285.455,285.455,2490.0
2021-10-07 12:55:00,293.9,293.93,293.74,293.77,1980.0,285.4647,285.4938,285.3093,285.3384,1980.0
2021-10-07 13:00:00,293.77,293.78,293.59,293.64,3099.0,285.3384,285.3481,285.1636,285.2122,3099.0
2021-10-07 13:05:00,293.64,293.99,293.62,293.94,3239.0,285.2122,285.5521,285.1927,285.5036,3239.0
2021-10-07 13:10:00,293.86,293.94,293.83,293.83,1200.0,285.4259,285.5036,285.3967,285.3967,1200.0
2021-10-07 13:15:00,293.85,293.9,293.78,293.81,3711.0,285.4161,285.4647,285.3481,285.3773,3711.0
2021-10-07 13:20:00,293.78,293.88,293.73,293.82,5007.0,285.3481,285.4453,285.2996,285.387,5007.0
2021-10-07 13:25:00,293.82,294.06,293.74,294.06,3545.0,285.387,285.6201,285.3093,285.6201,3545.0
2021-10-07 13:30:00,294.07,294.09,293.97,294.0,2773.0,285.6298,285.6492,285.5327,285.5618,2773.0
2021-10-07 13:35:00,293.96,294.15,293.76,293.76,2470.0,285.523,285.7075,285.3287,285.3287,2470.0
2021-10-07 13:40:00,293.81,293.97,293.77,293.97,3142.0,285.3773,285.5327,285.3384,285.5327,3142.0
2021-10-07 13:45:00,293.97,293.99,293.89,293.89,1360.0,285.5327,285.5521,285.455,285.455,1360.0
2021-10-07 13:50:00,293.93,294.27,293.85,294.26,4001.0,285.4938,285.8241,285.4161,285.8144,4001.0
2021-10-07 13:55:00,294.27,294.39,294.23,294.38,2322.0,285.8241,285.9406,285.7852,285.9309,2322.0
2021-10-07 14:00:00,294.36,294.4,293.95,294.07,5639.0,285.9115,285.9504,285.5133,285.6298,5639.0
2021-10-07 14:05:00,294.07,294.08,293.86,293.87,2441.0,285.6298,285.6395,285.4259,285.4356,2441.0
2021-10-07 14:10:00,293.89,294.08,293.82,294.04,3458.0,285.455,285.6395,285.387,285.6007,3458.0
2021-10-07 14:15:00,294.04,294.21,293.87,294.21,3696.0,285.6007,285.7658,285.4356,285.7658,3696.0
2021-10-07 14:20:00,294.11,294.11,293.65,293.65,2304.0,285.6687,285.6687,285.2219,285.2219,2304.0
2021-10-07 14:25:00,293.65,293.81,293.6,293.71,2789.0,285.2219,285.3773,285.1733,285.2802,2789.0
2021-10-07 14:30:00,293.74,293.86,293.63,293.72,3065.0,285.3093,285.4259,285.2025,285.2899,3065.0
2021-10-07 14:35:00,293.74,293.74,293.51,293.52,4190.0,285.3093,285.3093,285.0859,285.0956,4190.0
2021-10-07 14:40:00,293.46,293.52,293.25,293.31,2903.0,285.0373,285.0956,284.8334,284.8916,2903.0
2021-10-07 14:45:00,293.31,293.37,293.15,293.37,6761.0,284.8916,284.9499,284.7362,284.9499,6761.0
2021-10-07 14:50:00,293.37,293.37,293.0,293.07,5573.0,284.9499,284.9499,284.5905,284.6585,5573.0
2021-10-07 14:55:00,293.07,293.07,292.88,292.88,4834.0,284.6585,284.6585,284.474,284.474,4834.0
2021-10-07 15:00:00,292.87,293.07,292.76,292.91,4222.0,284.4643,284.6585,284.3574,284.5031,4222.0
2021-10-07 15:05:00,293.01,293.38,292.98,293.3,4497.0,284.6002,284.9596,284.5711,284.8819,4497.0
2021-10-07 15:10:00,293.18,293.54,293.18,293.53,2597.0,284.7654,285.115,284.7654,285.1053,2597.0
2021-10-07 15:15:00,293.63,293.73,293.54,293.73,4239.0,285.2025,285.2996,285.115,285.2996,4239.0
2021-10-07 15:20:00,293.65,293.73,293.5,293.51,5407.0,285.2219,285.2996,285.0762,285.0859,5407.0
2021-10-07 15:25:00,293.51,293.58,293.37,293.54,5785.0,285.0859,285.1539,284.9499,285.115,5785.0
2021-10-07 15:30:00,293.52,293.52,293.3,293.45,6482.0,285.0956,285.0956,284.8819,285.0276,6482.0
2021-10-07 15:35:00,293.45,293.45,293.12,293.12,9328.0,285.0276,285.0276,284.7071,284.7071,9328.0
2021-10-07 15:40:00,293.09,293.17,292.86,292.86,7570.0,284.678,284.7557,284.4546,284.4546,7570.0
2021-10-07 15:45:00,292.82,293.38,292.68,293.38,11318.0,284.4157,284.9596,284.2797,284.9596,11318.0
2021-10-07 15:50:00,293.33,293.48,292.95,293.21,16352.0,284.9111,285.0568,284.542,284.7945,16352.0
2021-10-07 15:55:00,293.25,293.29,292.87,293.26,41405.0,284.8334,284.8722,284.4643,284.8431,41405.0
2021-10-08 09:30:00,293.14,294.79,292.88,292.89,9461.0,284.7265,286.3292,284.474,284.4837,9461.0
2021-10-08 09:35:00,292.61,293.02,291.88,292.72,10378.0,284.2117,284.61,283.5027,284.3186,10378.0
2021-10-08 09:40:00,292.74,293.3,292.58,292.81,5122.0,284.338,284.8819,284.1826,284.406,5122.0
2021-10-08 09:45:00,292.72,293.16,292.26,292.26,5600.0,284.3186,284.7459,283.8718,283.8718,5600.0
2021-10-08 09:50:00,292.5,292.89,292.05,292.32,4175.0,284.1049,284.4837,283.6678,283.9301,4175.0
2021-10-08 09:55:00,292.68,293.0,292.46,292.54,6613.0,284.2797,284.5905,284.066,284.1437,6613.0
2021-10-08 10:00:00,292.57,293.31,292.51,293.23,3154.0,284.1729,284.8916,284.1146,284.8139,3154.0
2021-10-08 10:05:00,293.31,293.64,293.1,293.38,3306.0,284.8916,285.2122,284.6877,284.9596,3306.0
2021-10-08 10:10:00,293.31,293.36,292.93,293.17,6457.0,284.8916,284.9402,284.5225,284.7557,6457.0
2021-10-08 10:15:00,293.18,293.44,293.0,293.08,3189.0,284.7654,285.0179,284.5905,284.6682,3189.0
2021-10-08 10:20:00,293.08,293.14,292.95,292.98,1032.0,284.6682,284.7265,284.542,284.5711,1032.0
2021-10-08 10:25:00,292.98,293.07,292.77,292.77,4351.0,284.5711,284.6585,284.3671,284.3671,4351.0
2021-10-08 10:30:00,292.77,293.13,292.77,293.12,4264.0,284.3671,284.7168,284.3671,284.7071,4264.0
2021-10-08 10:35:00,293.17,293.34,293.06,293.19,2404.0,284.7557,284.9208,284.6488,284.7751,2404.0
2021-10-08 10:40:00,293.12,293.33,292.91,293.33,1797.0,284.7071,284.9111,284.5031,284.9111,1797.0
2021-10-08 10:45:00,293.42,293.54,293.25,293.4,6163.0,284.9985,285.115,284.8334,284.9791,6163.0
2021-10-08 10:50:00,293.36,293.52,293.33,293.42,7222.0,284.9402,285.0956,284.9111,284.9985,7222.0
2021-10-08 10:55:00,293.42,293.49,293.3,293.38,3201.0,284.9985,285.0665,284.8819,284.9596,3201.0
2021-10-08 11:00:00,293.37,293.37,293.11,293.11,2348.0,284.9499,284.9499,284.6974,284.6974,2348.0
2021-10-08 11:05:00,293.03,293.41,293.03,293.41,1500.0,284.6197,284.9888,284.6197,284.9888,1500.0
2021-10-08 11:10:00,293.54,293.8,293.34,293.8,6081.0,285.115,285.3676,284.9208,285.3676,6081.0
2021-10-08 11:15:00,293.93,294.32,293.74,294.32,8465.0,285.4938,285.8726,285.3093,285.8726,8465.0
2021-10-08 11:20:00,294.21,294.35,294.14,294.15,695.0,285.7658,285.9018,285.6978,285.7075,695.0
2021-10-08 11:25:00,294.32,294.46,294.16,294.25,13000.0,285.8726,286.0086,285.7172,285.8047,13000.0
2021-10-08 11:30:00,294.25,294.46,294.15,294.16,3736.0,285.8047,286.0086,285.7075,285.7172,3736.0
2021-10-08 11:35:00,294.09,294.35,293.92,294.27,3049.0,285.6492,285.9018,285.4841,285.8241,3049.0
2021-10-08 11:40:00,294.4,294.4,294.06,294.31,2425.0,285.9504,285.9504,285.6201,285.8629,2425.0
2021-10-08 11:45:00,294.31,294.34,294.26,294.32,2604.0,285.8629,285.8921,285.8144,285.8726,2604.0
2021-10-08 11:50:00,294.28,294.33,294.23,294.27,1751.0,285.8338,285.8824,285.7852,285.8241,1751.0
2021-10-08 11:55:00,294.22,294.34,294.16,294.34,2420.0,285.7755,285.8921,285.7172,285.8921,2420.0
2021-10-08 12:00:00,294.34,294.4,294.13,294.34,2839.0,285.8921,285.9504,285.6881,285.8921,2839.0
2021-10-08 12:05:00,294.26,294.36,293.98,294.0,3796.0,285.8144,285.9115,285.5424,285.5618,3796.0
2021-10-08 12:10:00,293.98,294.11,293.96,294.1,3282.0,285.5424,285.6687,285.523,285.659,3282.0
2021-10-08 12:15:00,294.02,294.07,293.92,293.92,3267.0,285.5813,285.6298,285.4841,285.4841,3267.0
2021-10-08 12:20:00,293.96,293.99,293.85,293.95,5094.0,285.523,285.5521,285.4161,285.5133,5094.0
2021-10-08 12:25:00,293.81,293.81,293.38,293.38,3394.0,285.3773,285.3773,284.9596,284.9596,3394.0
2021-10-08 12:30:00,293.38,293.5,293.11,293.31,4834.0,284.9596,285.0762,284.6974,284.8916,4834.0
2021-10-08 12:35:00,293.27,293.31,293.11,293.21,5016.0,284.8528,284.8916,284.6974,284.7945,5016.0
2021-10-08 12:40:00,293.28,293.38,293.28,293.34,3102.0,284.8625,284.9596,284.8625,284.9208,3102.0
2021-10-08 12:45:00,293.26,293.31,292.96,293.06,7201.0,284.8431,284.8916,284.5517,284.6488,7201.0
2021-10-08 12:50:00,293.06,293.44,293.04,293.38,4327.0,284.6488,285.0179,284.6294,284.9596,4327.0
2021-10-08 12:55:00,293.33,293.48,293.05,293.05,3131.0,284.9111,285.0568,284.6391,284.6391,3131.0
2021-10-08 13:00:00,293.07,293.11,293.01,293.05,3103.0,284.6585,284.6974,284.6002,284.6391,3103.0
2021-10-08 13:05:00,293.12,293.22,293.12,293.14,1970.0,284.7071,284.8042,284.7071,284.7265,1970.0
2021-10-08 13:10:00,293.12,293.29,293.11,293.23,6117.0,284.7071,284.8722,284.6974,284.8139,6117.0
2021-10-08 13:15:00,293.15,293.39,293.14,293.32,15908.0,284.7362,284.9693,284.7265,284.9013,15908.0
2021-10-08 13:20:00,293.3,293.52,293.3,293.44,3702.0,284.8819,285.0956,284.8819,285.0179,3702.0
2021-10-08 13:25:00,293.4,293.53,293.37,293.46,4344.0,284.9791,285.1053,284.9499,285.0373,4344.0
2021-10-08 13:30:00,293.4,293.61,293.4,293.54,4654.0,284.9791,285.183,284.9791,285.115,4654.0
2021-10-08 13:35:00,293.55,293.57,293.4,293.43,3469.0,285.1247,285.1442,284.9791,285.0082,3469.0
2021-10-08 13:40:00,293.45,293.71,293.4,293.55,4990.0,285.0276,285.2802,284.9791,285.1247,4990.0
2021-10-08 13:45:00,293.65,293.8,293.6,293.74,2533.0,285.2219,285.3676,285.1733,285.3093,2533.0
2021-10-08 13:50:00,293.84,294.0,293.83,293.97,3188.0,285.4064,285.5618,285.3967,285.5327,3188.0
2021-10-08 13:55:00,293.95,294.12,293.9,294.12,2110.0,285.5133,285.6784,285.4647,285.6784,2110.0
2021-10-08 14:00:00,294.18,294.72,294.18,294.62,4258.0,285.7367,286.2612,285.7367,286.164,4258.0
2021-10-08 14:05:00,294.74,294.92,294.68,294.86,3515.0,286.2806,286.4554,286.2223,286.3971,3515.0
2021-10-08 14:10:00,294.91,294.91,294.7,294.7,3307.0,286.4457,286.4457,286.2417,286.2417,3307.0
2021-10-08 14:15:00,294.76,295.49,294.7,295.13,11302.0,286.3,287.0091,286.2417,286.6594,11302.0
2021-10-08 14:20:00,295.3,295.59,295.22,295.58,1688.0,286.8245,287.1062,286.7468,287.0965,1688.0
2021-10-08 14:25:00,295.6,295.81,295.57,295.81,3033.0,287.1159,287.3199,287.0868,287.3199,3033.0
2021-10-08 14:30:00,295.79,295.93,295.75,295.78,5106.0,287.3005,287.4364,287.2616,287.2907,5106.0
2021-10-08 14:35:00,295.68,295.75,295.51,295.51,2727.0,287.1936,287.2616,287.0285,287.0285,2727.0
2021-10-08 14:40:00,295.51,295.66,295.42,295.42,3934.0,287.0285,287.1742,286.9411,286.9411,3934.0
2021-10-08 14:45:00,295.48,295.64,295.45,295.55,5713.0,286.9994,287.1548,286.9702,287.0673,5713.0
2021-10-08 14:50:00,295.62,295.9,295.61,295.68,3841.0,287.1353,287.4073,287.1256,287.1936,3841.0
2021-10-08 14:55:00,295.74,295.84,295.68,295.69,5311.0,287.2519,287.349,287.1936,287.2033,5311.0
2021-10-08 15:00:00,295.72,295.75,295.52,295.66,3866.0,287.2325,287.2616,287.0382,287.1742,3866.0
2021-10-08 15:05:00,295.71,295.81,295.59,295.59,4838.0,287.2228,287.3199,287.1062,287.1062,4838.0
2021-10-08 15:10:00,295.7,295.73,295.55,295.66,6385.0,287.213,287.2422,287.0673,287.1742,6385.0
2021-10-08 15:15:00,295.62,295.67,295.16,295.26,9875.0,287.1353,287.1839,286.6885,286.7857,9875.0
2021-10-08 15:20:00,295.26,295.26,295.02,295.02,4399.0,286.7857,286.7857,286.5526,286.5526,4399.0
2021-10-08 15:25:00,295.02,295.13,295.01,295.06,3120.0,286.5526,286.6594,286.5428,286.5914,3120.0
2021-10-08 15:30:00,295.09,295.71,295.03,295.54,14646.0,286.6205,287.2228,286.5623,287.0576,14646.0
2021-10-08 15:35:00,295.54,295.62,295.25,295.61,19857.0,287.0576,287.1353,286.776,287.1256,19857.0
2021-10-08 15:40:00,295.73,295.79,295.5,295.61,9177.0,287.2422,287.3005,287.0188,287.1256,9177.0
2021-10-08 15:45:00,295.59,295.72,295.43,295.44,10138.0,287.1062,287.2325,286.9508,286.9605,10138.0
2021-10-08 15:50:00,295.38,295.38,294.5,294.5,15984.0,286.9022,286.9022,286.0475,286.0475,15984.0
2021-10-08 15:55:00,294.56,295.11,294.44,294.55,44999.0,286.1058,286.64,285.9892,286.096,44999.0
2021-10-11 09:30:00,294.19,294.69,293.98,293.98,15072.0,285.7464,286.232,285.5424,285.5424,15072.0
2021-10-11 09:35:00,293.95,294.63,293.95,294.2,4058.0,285.5133,286.1738,285.5133,285.7561,4058.0
2021-10-11 09:40:00,294.41,294.72,294.31,294.5,5883.0,285.9601,286.2612,285.8629,286.0475,5883.0
2021-10-11 09:45:00,294.51,294.78,294.21,294.35,8701.0,286.0572,286.3194,285.7658,285.9018,8701.0
2021-10-11 09:50:00,294.46,295.12,294.3,295.03,20041.0,286.0086,286.6497,285.8532,286.5623,20041.0
2021-10-11 09:55:00,295.0,295.18,294.68,295.08,29624.0,286.5331,286.708,286.2223,286.6108,29624.0
2021-10-11 10:00:00,295.09,295.3,294.97,295.15,48739.0,286.6205,286.8245,286.504,286.6788,48739.0
2021-10-11 10:05:00,295.17,295.35,294.95,295.23,14183.0,286.6983,286.8731,286.4846,286.7565,14183.0
2021-10-11 10:10:00,295.19,295.4,294.99,295.16,8662.0,286.7177,286.9217,286.5234,286.6885,8662.0
2021-10-11 10:15:00,295.18,295.42,295.16,295.18,5879.0,286.708,286.9411,286.6885,286.708,5879.0
2021-10-11 10:20:00,295.35,295.46,295.07,295.16,7758.0,286.8731,286.9799,286.6011,286.6885,7758.0
2021-10-11 10:25:00,295.35,295.47,295.29,295.39,5828.0,286.8731,286.9896,286.8148,286.9119,5828.0
2021-10-11 10:30:00,295.42,296.33,295.38,296.24,7160.0,286.9411,287.825,286.9022,287.7375,7160.0
2021-10-11 10:35:00,296.18,296.29,296.09,296.28,4289.0,287.6793,287.7861,287.5918,287.7764,4289.0
2021-10-11 10:40:00,296.28,296.3,295.98,296.07,6842.0,287.7764,287.7958,287.485,287.5724,6842.0
2021-10-11 10:45:00,295.99,296.26,295.92,296.26,11644.0,287.4947,287.757,287.4267,287.757,11644.0
2021-10-11 10:50:00,296.25,296.79,296.24,296.65,11567.0,287.7473,288.2718,287.7375,288.1358,11567.0
2021-10-11 10:55:00,296.68,296.95,296.61,296.61,3452.0,288.1649,288.4272,288.0969,288.0969,3452.0
2021-10-11 11:00:00,296.51,296.58,296.3,296.47,4337.0,287.9998,288.0678,287.7958,287.9609,4337.0
2021-10-11 11:05:00,296.6,296.69,296.09,296.09,4273.0,288.0872,288.1746,287.5918,287.5918,4273.0
2021-10-11 11:10:00,296.14,296.37,296.12,296.34,3081.0,287.6404,287.8638,287.621,287.8347,3081.0
2021-10-11 11:15:00,296.43,296.53,296.38,296.53,2997.0,287.9221,288.0192,287.8735,288.0192,2997.0
2021-10-11 11:20:00,296.54,296.6,296.44,296.51,3536.0,288.0289,288.0872,287.9318,287.9998,3536.0
2021-10-11 11:25:00,296.52,296.65,296.31,296.34,3506.0,288.0095,288.1358,287.8055,287.8347,3506.0
2021-10-11 11:30:00,296.42,296.76,296.42,296.72,2898.0,287.9124,288.2426,287.9124,288.2038,2898.0
2021-10-11 11:35:00,296.72,297.07,296.62,296.99,3039.0,288.2038,288.5437,288.1066,288.466,3039.0
2021-10-11 11:40:00,297.03,297.1,296.95,297.04,2931.0,288.5049,288.5729,288.4272,288.5146,2931.0
2021-10-11 11:45:00,297.0,297.01,296.72,296.92,3486.0,288.4757,288.4854,288.2038,288.398,3486.0
2021-10-11 11:50:00,296.92,296.92,296.72,296.77,2692.0,288.398,288.398,288.2038,288.2523,2692.0
2021-10-11 11:55:00,296.74,296.74,296.51,296.51,2429.0,288.2232,288.2232,287.9998,287.9998,2429.0
2021-10-11 12:00:00,296.48,296.49,296.25,296.25,3836.0,287.9707,287.9804,287.7473,287.7473,3836.0
2021-10-11 12:05:00,296.1,296.17,295.91,296.17,2746.0,287.6016,287.6696,287.417,287.6696,2746.0
2021-10-11 12:10:00,296.27,296.27,296.0,296.04,2991.0,287.7667,287.7667,287.5044,287.5433,2991.0
2021-10-11 12:15:00,296.04,296.04,295.74,295.74,1480.0,287.5433,287.5433,287.2519,287.2519,1480.0
2021-10-11 12:20:00,295.74,295.96,295.66,295.96,3531.0,287.2519,287.4656,287.1742,287.4656,3531.0
2021-10-11 12:25:00,295.97,295.97,295.79,295.84,2657.0,287.4753,287.4753,287.3005,287.349,2657.0
2021-10-11 12:30:00,295.9,296.0,295.89,295.95,1926.0,287.4073,287.5044,287.3976,287.4559,1926.0
2021-10-11 12:35:00,296.02,296.05,295.9,295.9,1473.0,287.5239,287.553,287.4073,287.4073,1473.0
2021-10-11 12:40:00,295.86,295.89,295.74,295.75,2439.0,287.3684,287.3976,287.2519,287.2616,2439.0
2021-10-11 12:45:00,295.76,295.76,295.37,295.37,2198.0,287.2713,287.2713,286.8925,286.8925,2198.0
2021-10-11 12:50:00,295.32,295.36,295.01,295.03,2243.0,286.8439,286.8828,286.5428,286.5623,2243.0
2021-10-11 12:55:00,295.03,295.17,294.96,295.16,2108.0,286.5623,286.6983,286.4943,286.6885,2108.0
2021-10-11 13:00:00,295.14,295.17,294.82,295.08,4426.0,286.6691,286.6983,286.3583,286.6108,4426.0
2021-10-11 13:05:00,294.74,294.82,294.69,294.82,1466.0,286.2806,286.3583,286.232,286.3583,1466.0
2021-10-11 13:10:00,294.92,294.93,294.77,294.84,2117.0,286.4554,286.4651,286.3097,286.3777,2117.0
2021-10-11 13:15:00,294.91,295.25,294.91,295.2,2716.0,286.4457,286.776,286.4457,286.7274,2716.0
2021-10-11 13:20:00,295.22,295.23,294.64,294.7,2950.0,286.7468,286.7565,286.1835,286.2417,2950.0
2021-10-11 13:25:00,294.54,294.54,294.4,294.4,2606.0,286.0863,286.0863,285.9504,285.9504,2606.0
2021-10-11 13:30:00,294.35,294.55,294.33,294.36,2769.0,285.9018,286.096,285.8824,285.9115,2769.0
2021-10-11 13:35:00,294.44,294.67,294.44,294.67,2888.0,285.9892,286.2126,285.9892,286.2126,2888.0
2021-10-11 13:40:00,294.67,294.86,294.62,294.75,4138.0,286.2126,286.3971,286.164,286.2903,4138.0
2021-10-11 13:45:00,294.8,294.81,294.38,294.51,4804.0,286.3389,286.3486,285.9309,286.0572,4804.0
2021-10-11 13:50:00,294.41,294.74,294.34,294.68,3449.0,285.9601,286.2806,285.8921,286.2223,3449.0
2021-10-11 13:55:00,294.64,294.92,294.64,294.88,4029.0,286.1835,286.4554,286.1835,286.4166,4029.0
2021-10-11 14:00:00,294.91,294.99,294.81,294.87,2136.0,286.4457,286.5234,286.3486,286.4069,2136.0
2021-10-11 14:05:00,294.92,295.33,294.92,295.33,2721.0,286.4554,286.8537,286.4554,286.8537,2721.0
2021-10-11 14:10:00,295.33,295.37,295.25,295.37,2435.0,286.8537,286.8925,286.776,286.8925,2435.0
2021-10-11 14:15:00,295.35,295.48,295.3,295.3,2702.0,286.8731,286.9994,286.8245,286.8245,2702.0
2021-10-11 14:20:00,295.22,295.3,295.09,295.19,3330.0,286.7468,286.8245,286.6205,286.7177,3330.0
2021-10-11 14:25:00,295.14,295.16,294.93,295.11,2859.0,286.6691,286.6885,286.4651,286.64,2859.0
2021-10-11 14:30:00,295.18,295.36,295.08,295.22,2906.0,286.708,286.8828,286.6108,286.7468,2906.0
2021-10-11 14:35:00,295.29,295.37,295.18,295.18,3218.0,286.8148,286.8925,286.708,286.708,3218.0
2021-10-11 14:40:00,295.17,295.5,295.12,295.32,2501.0,286.6983,287.0188,286.6497,286.8439,2501.0
2021-10-11 14:45:00,295.31,295.46,295.21,295.35,3344.0,286.8342,286.9799,286.7371,286.8731,3344.0
2021-10-11 14:50:00,295.35,295.35,295.13,295.25,2862.0,286.8731,286.8731,286.6594,286.776,2862.0
2021-10-11 14:55:00,295.21,295.47,295.21,295.39,2241.0,286.7371,286.9896,286.7371,286.9119,2241.0
2021-10-11 15:00:00,295.35,295.45,294.93,294.97,9470.0,286.8731,286.9702,286.4651,286.504,9470.0
2021-10-11 15:05:00,294.97,294.99,294.87,294.98,5678.0,286.504,286.5234,286.4069,286.5137,5678.0
2021-10-11 15:10:00,295.05,295.23,294.95,295.15,4293.0,286.5817,286.7565,286.4846,286.6788,4293.0
2021-10-11 15:15:00,295.19,295.37,295.17,295.33,4335.0,286.7177,286.8925,286.6983,286.8537,4335.0
2021-10-11 15:20:00,295.24,295.29,294.88,294.96,5199.0,286.7662,286.8148,286.4166,286.4943,5199.0
2021-10-11 15:25:00,294.96,294.98,294.75,294.75,4152.0,286.4943,286.5137,286.2903,286.2903,4152.0
2021-10-11 15:30:00,294.66,295.08,294.62,294.98,8041.0,286.2029,286.6108,286.164,286.5137,8041.0
2021-10-11 15:35:00,294.96,295.15,294.87,295.07,6681.0,286.4943,286.6788,286.4069,286.6011,6681.0
2021-10-11 15:40:00,295.02,295.33,294.98,295.24,10197.0,286.5526,286.8537,286.5137,286.7662,10197.0
2021-10-11 15:45:00,295.25,295.71,295.12,295.46,18863.0,286.776,287.2228,286.6497,286.9799,18863.0
2021-10-11 15:50:00,295.41,295.41,295.05,295.41,24644.0,286.9314,286.9314,286.5817,286.9314,24644.0
2021-10-11 15:55:00,295.33,295.37,295.01,295.25,50136.0,286.8537,286.8925,286.5428,286.776,50136.0
2021-10-12 09:30:00,296.51,296.93,296.0,296.0,8065.0,287.9998,288.4077,287.5044,287.5044,8065.0
2021-10-12 09:35:00,295.87,296.96,295.86,296.96,1200.0,287.3782,288.4369,287.3684,288.4369,1200.0
2021-10-12 09:40:00,296.55,296.65,294.89,294.89,5291.0,288.0386,288.1358,286.4263,286.4263,5291.0
2021-10-12 09:45:00,294.89,295.13,294.47,295.07,4224.0,286.4263,286.6594,286.0183,286.6011,4224.0
2021-10-12 09:50:00,295.63,296.21,295.63,296.06,2975.0,287.145,287.7084,287.145,287.5627,2975.0
2021-10-12 09:55:00,296.15,296.26,295.71,295.71,5984.0,287.6501,287.757,287.2228,287.2228,5984.0
2021-10-12 10:00:00,295.46,295.94,295.01,295.51,6393.0,286.9799,287.4462,286.5428,287.0285,6393.0
2021-10-12 10:05:00,295.51,296.1,295.47,295.59,4911.0,287.0285,287.6016,286.9896,287.1062,4911.0
2021-10-12 10:10:00,295.73,296.24,295.58,296.24,4961.0,287.2422,287.7375,287.0965,287.7375,4961.0
2021-10-12 10:15:00,296.5,296.74,296.29,296.46,4071.0,287.9901,288.2232,287.7861,287.9512,4071.0
2021-10-12 10:20:00,296.49,297.09,296.1,296.71,34496.0,287.9804,288.5631,287.6016,288.1941,34496.0
2021-10-12 10:25:00,296.62,297.42,296.55,297.03,14646.0,288.1066,288.8837,288.0386,288.5049,14646.0
2021-10-12 10:30:00,297.04,297.51,296.63,297.51,8263.0,288.5146,288.9711,288.1163,288.9711,8263.0
2021-10-12 10:35:00,297.42,297.83,297.31,297.83,4463.0,288.8837,289.2819,288.7768,289.2819,4463.0
2021-10-12 10:40:00,297.83,298.04,297.68,297.68,6141.0,289.2819,289.4859,289.1362,289.1362,6141.0
2021-10-12 10:45:00,297.77,298.15,297.77,298.02,2455.0,289.2236,289.5927,289.2236,289.4665,2455.0
2021-10-12 10:50:00,297.9,298.03,297.78,297.9,5000.0,289.3499,289.4762,289.2333,289.3499,5000.0
2021-10-12 10:55:00,298.09,298.47,298.09,298.19,3211.0,289.5344,289.9035,289.5344,289.6316,3211.0
2021-10-12 11:00:00,298.28,298.57,298.09,298.33,6197.0,289.719,290.0007,289.5344,289.7676,6197.0
2021-10-12 11:05:00,298.46,298.63,298.12,298.5,4231.0,289.8938,290.0589,289.5636,289.9327,4231.0
2021-10-12 11:10:00,298.37,298.37,298.1,298.1,1278.0,289.8064,289.8064,289.5442,289.5442,1278.0
2021-10-12 11:15:00,298.03,298.18,297.89,297.96,3762.0,289.4762,289.6219,289.3402,289.4082,3762.0
2021-10-12 11:20:00,297.9,298.32,297.8,298.31,3002.0,289.3499,289.7578,289.2528,289.7481,3002.0
2021-10-12 11:25:00,298.2,298.32,298.12,298.12,2437.0,289.6413,289.7578,289.5636,289.5636,2437.0
2021-10-12 11:30:00,298.12,298.15,297.96,298.0,4772.0,289.5636,289.5927,289.4082,289.447,4772.0
2021-10-12 11:35:00,297.97,298.42,297.96,298.42,7549.0,289.4179,289.855,289.4082,289.855,7549.0
2021-10-12 11:40:00,298.22,298.28,297.98,298.1,3300.0,289.6607,289.719,289.4276,289.5442,3300.0
2021-10-12 11:45:00,298.06,298.15,298.03,298.03,1101.0,289.5053,289.5927,289.4762,289.4762,1101.0
2021-10-12 11:50:00,298.16,298.19,297.97,298.17,3755.0,289.6024,289.6316,289.4179,289.6121,3755.0
2021-10-12 11:55:00,298.28,298.69,298.25,298.68,2137.0,289.719,290.1172,289.6899,290.1075,2137.0
2021-10-12 12:00:00,298.83,299.28,298.83,299.28,6691.0,290.2532,290.6903,290.2532,290.6903,6691.0
2021-10-12 12:05:00,299.36,299.87,299.36,299.85,14098.0,290.768,291.2634,290.768,291.2439,14098.0
2021-10-12 12:10:00,299.85,300.0,299.72,299.76,5077.0,291.2439,291.3896,291.1177,291.1565,5077.0
2021-10-12 12:15:00,299.85,299.94,299.55,299.58,3668.0,291.2439,291.3313,290.9525,290.9817,3668.0
2021-10-12 12:20:00,299.56,299.9,299.37,299.9,12194.0,290.9623,291.2925,290.7777,291.2925,12194.0
2021-10-12 12:25:00,299.87,299.87,299.42,299.5,3850.0,291.2634,291.2634,290.8263,290.904,3850.0
2021-10-12 12:30:00,299.42,299.42,298.74,298.74,3037.0,290.8263,290.8263,290.1658,290.1658,3037.0
2021-10-12 12:35:00,298.64,298.73,298.61,298.62,1381.0,290.0687,290.1561,290.0395,290.0492,1381.0
2021-10-12 12:40:00,298.62,298.71,298.55,298.69,2697.0,290.0492,290.1367,289.9812,290.1172,2697.0
2021-10-12 12:45:00,298.57,298.93,298.57,298.75,2668.0,290.0007,290.3503,290.0007,290.1755,2668.0
2021-10-12 12:50:00,298.75,299.0,298.66,298.67,17705.0,290.1755,290.4183,290.0881,290.0978,17705.0
2021-10-12 12:55:00,298.81,298.83,298.4,298.4,2152.0,290.2338,290.2532,289.8355,289.8355,2152.0
2021-10-12 13:00:00,298.39,298.64,298.39,298.6,2100.0,289.8258,290.0687,289.8258,290.0298,2100.0
2021-10-12 13:05:00,298.56,298.79,298.56,298.72,2701.0,289.991,290.2144,289.991,290.1464,2701.0
2021-10-12 13:10:00,298.93,299.02,298.89,299.02,3737.0,290.3503,290.4378,290.3115,290.4378,3737.0
2021-10-12 13:15:00,299.07,299.22,298.9,299.22,1701.0,290.4863,290.632,290.3212,290.632,1701.0
2021-10-12 13:20:00,299.33,299.6,299.19,299.21,8807.0,290.7389,291.0011,290.6029,290.6223,8807.0
2021-10-12 13:25:00,299.21,299.49,299.13,299.44,2026.0,290.6223,290.8943,290.5446,290.8457,2026.0
2021-10-12 13:30:00,299.6,299.69,299.45,299.67,1713.0,291.0011,291.0885,290.8554,291.0691,1713.0
2021-10-12 13:35:00,299.84,299.88,299.66,299.88,4669.0,291.2342,291.2731,291.0594,291.2731,4669.0
2021-10-12 13:40:00,299.84,299.84,299.6,299.82,3355.0,291.2342,291.2342,291.0011,291.2148,3355.0
2021-10-12 13:45:00,299.82,300.05,299.76,300.03,4405.0,291.2148,291.4382,291.1565,291.4188,4405.0
2021-10-12 13:50:00,300.22,300.33,299.95,299.96,5841.0,291.6033,291.7102,291.3411,291.3508,5841.0
2021-10-12 13:55:00,300.02,300.23,299.93,300.07,5099.0,291.4091,291.613,291.3216,291.4576,5099.0
2021-10-12 14:00:00,299.99,300.47,299.99,300.27,6858.0,291.3799,291.8461,291.3799,291.6519,6858.0
2021-10-12 14:05:00,300.46,300.46,300.02,300.22,3222.0,291.8364,291.8364,291.4091,291.6033,3222.0
2021-10-12 14:10:00,300.18,300.53,300.14,300.25,3370.0,291.5645,291.9044,291.5256,291.6325,3370.0
2021-10-12 14:15:00,300.33,300.84,300.33,300.35,4048.0,291.7102,292.2055,291.7102,291.7296,4048.0
2021-10-12 14:20:00,300.43,300.49,300.1,300.1,2416.0,291.8073,291.8656,291.4868,291.4868,2416.0
2021-10-12 14:25:00,300.14,300.14,299.86,299.97,2940.0,291.5256,291.5256,291.2536,291.3605,2940.0
2021-10-12 14:30:00,300.09,300.16,299.91,299.96,3597.0,291.477,291.545,291.3022,291.3508,3597.0
2021-10-12 14:35:00,300.1,300.1,299.5,299.58,5637.0,291.4868,291.4868,290.904,290.9817,5637.0
2021-10-12 14:40:00,299.48,299.57,299.25,299.57,1502.0,290.8846,290.972,290.6612,290.972,1502.0
2021-10-12 14:45:00,299.51,299.51,299.24,299.29,3924.0,290.9137,290.9137,290.6514,290.7,3924.0
2021-10-12 14:50:00,299.29,299.54,299.2,299.54,3050.0,290.7,290.9428,290.6126,290.9428,3050.0
2021-10-12 14:55:00,299.55,299.59,299.08,299.38,5258.0,290.9525,290.9914,290.496,290.7874,5258.0
2021-10-12 15:00:00,299.25,299.38,299.11,299.14,2226.0,290.6612,290.7874,290.5252,290.5543,2226.0
2021-10-12 15:05:00,299.18,299.66,298.86,299.23,12860.0,290.5932,291.0594,290.2823,290.6417,12860.0
2021-10-12 15:10:00,299.22,299.43,299.14,299.35,5825.0,290.632,290.836,290.5543,290.7583,5825.0
2021-10-12 15:15:00,299.34,299.38,299.09,299.35,4613.0,290.7486,290.7874,290.5057,290.7583,4613.0
2021-10-12 15:20:00,299.43,299.54,299.15,299.51,10555.0,290.836,290.9428,290.564,290.9137,10555.0
2021-10-12 15:25:00,299.35,299.59,299.35,299.52,5020.0,290.7583,290.9914,290.7583,290.9234,5020.0
2021-10-12 15:30:00,299.47,299.69,299.23,299.37,7123.0,290.8748,291.0885,290.6417,290.7777,7123.0
2021-10-12 15:35:00,299.38,299.38,298.98,298.99,6402.0,290.7874,290.7874,290.3989,290.4086,6402.0
2021-10-12 15:40:00,298.98,298.98,298.54,298.55,8765.0,290.3989,290.3989,289.9715,289.9812,8765.0
2021-10-12 15:45:00,298.6,298.72,298.28,298.57,7809.0,290.0298,290.1464,289.719,290.0007,7809.0
2021-10-12 15:50:00,298.59,298.59,298.09,298.3,15509.0,290.0201,290.0201,289.5344,289.7384,15509.0
2021-10-12 15:55:00,298.35,298.94,298.35,298.66,36031.0,289.787,290.36,289.787,290.0881,36031.0
2021-10-13 09:30:00,298.98,299.8,298.48,298.48,7626.0,290.3989,291.1954,289.9133,289.9133,7626.0
2021-10-13 09:35:00,298.55,299.0,298.55,298.85,4194.0,289.9812,290.4183,289.9812,290.2726,4194.0
2021-10-13 09:40:00,298.85,299.08,298.09,298.73,7990.0,290.2726,290.496,289.5344,290.1561,7990.0
2021-10-13 09:45:00,298.65,298.78,297.04,297.06,3357.0,290.0784,290.2046,288.5146,288.534,3357.0
2021-10-13 09:50:00,297.06,297.26,296.5,296.83,22333.0,288.534,288.7283,287.9901,288.3106,22333.0
2021-10-13 09:55:00,296.83,297.1,296.64,297.02,13486.0,288.3106,288.5729,288.1261,288.4952,13486.0
2021-10-13 10:00:00,296.95,297.98,296.76,297.55,25592.0,288.4272,289.4276,288.2426,289.0099,25592.0
2021-10-13 10:05:00,297.5,297.99,297.11,297.2,11123.0,288.9614,289.4373,288.5826,288.67,11123.0
2021-10-13 10:10:00,297.26,297.4,296.91,297.14,17610.0,288.7283,288.8642,288.3883,288.6117,17610.0
2021-10-13 10:15:00,297.28,297.58,297.13,297.41,1401.0,288.7477,289.0391,288.602,288.874,1401.0
2021-10-13 10:20:00,297.47,297.55,297.02,297.3,5673.0,288.9322,289.0099,288.4952,288.7671,5673.0
2021-10-13 10:25:00,297.24,297.53,297.24,297.33,4081.0,288.7088,288.9905,288.7088,288.7963,4081.0
2021-10-13 10:30:00,297.29,298.0,297.13,298.0,5655.0,288.7574,289.447,288.602,289.447,5655.0
2021-10-13 10:35:00,297.83,297.86,297.58,297.58,1489.0,289.2819,289.311,289.0391,289.0391,1489.0
2021-10-13 10:40:00,297.55,297.76,297.45,297.76,3831.0,289.0099,289.2139,288.9128,289.2139,3831.0
2021-10-13 10:45:00,298.14,298.14,297.77,297.83,1300.0,289.583,289.583,289.2236,289.2819,1300.0
2021-10-13 10:50:00,297.62,297.94,297.59,297.94,5183.0,289.0779,289.3888,289.0488,289.3888,5183.0
2021-10-13 10:55:00,297.96,298.01,297.79,297.79,2901.0,289.4082,289.4567,289.2431,289.2431,2901.0
2021-10-13 11:00:00,297.68,297.73,297.51,297.6,3824.0,289.1362,289.1848,288.9711,289.0585,3824.0
2021-10-13 11:05:00,297.62,298.35,297.5,298.35,8676.0,289.0779,289.787,288.9614,289.787,8676.0
2021-10-13 11:10:00,298.22,298.33,298.0,298.08,3382.0,289.6607,289.7676,289.447,289.5247,3382.0
2021-10-13 11:15:00,298.02,298.11,297.93,298.04,2581.0,289.4665,289.5539,289.379,289.4859,2581.0
2021-10-13 11:20:00,298.07,298.49,298.06,298.39,6686.0,289.515,289.923,289.5053,289.8258,6686.0
2021-10-13 11:25:00,298.28,298.62,298.08,298.5,3519.0,289.719,290.0492,289.5247,289.9327,3519.0
2021-10-13 11:30:00,298.61,298.74,298.0,298.0,2965.0,290.0395,290.1658,289.447,289.447,2965.0
2021-10-13 11:35:00,298.09,298.09,297.9,298.03,3061.0,289.5344,289.5344,289.3499,289.4762,3061.0
2021-10-13 11:40:00,298.08,298.53,298.08,298.45,1739.0,289.5247,289.9618,289.5247,289.8841,1739.0
2021-10-13 11:45:00,298.45,299.04,298.45,298.9,4951.0,289.8841,290.4572,289.8841,290.3212,4951.0
2021-10-13 11:50:00,298.87,298.87,298.47,298.47,365.0,290.2921,290.2921,289.9035,289.9035,365.0
2021-10-13 11:55:00,298.49,298.49,298.32,298.43,2163.0,289.923,289.923,289.7578,289.8647,2163.0
2021-10-13 12:00:00,298.2,298.41,298.2,298.41,2161.0,289.6413,289.8453,289.6413,289.8453,2161.0
2021-10-13 12:05:00,298.44,298.57,298.38,298.57,1265.0,289.8744,290.0007,289.8161,290.0007,1265.0
2021-10-13 12:10:00,298.46,298.61,298.46,298.57,5165.0,289.8938,290.0395,289.8938,290.0007,5165.0
2021-10-13 12:15:00,298.49,298.75,298.49,298.63,2402.0,289.923,290.1755,289.923,290.0589,2402.0
2021-10-13 12:20:00,298.66,298.72,298.59,298.66,2302.0,290.0881,290.1464,290.0201,290.0881,2302.0
2021-10-13 12:25:00,298.75,298.9,298.74,298.77,4630.0,290.1755,290.3212,290.1658,290.1949,4630.0
2021-10-13 12:30:00,298.82,298.82,298.59,298.72,2168.0,290.2435,290.2435,290.0201,290.1464,2168.0
2021-10-13 12:35:00,298.67,298.77,298.65,298.77,1244.0,290.0978,290.1949,290.0784,290.1949,1244.0
2021-10-13 12:40:00,298.68,299.04,298.68,298.98,3219.0,290.1075,290.4572,290.1075,290.3989,3219.0
2021-10-13 12:45:00,298.94,298.94,298.44,298.56,2070.0,290.36,290.36,289.8744,289.991,2070.0
2021-10-13 12:50:00,298.63,298.7,298.49,298.7,2319.0,290.0589,290.1269,289.923,290.1269,2319.0
2021-10-13 12:55:00,298.72,298.77,298.64,298.69,3714.0,290.1464,290.1949,290.0687,290.1172,3714.0
2021-10-13 13:00:00,298.63,298.96,298.62,298.84,3134.0,290.0589,290.3795,290.0492,290.2629,3134.0
2021-10-13 13:05:00,298.96,299.0,298.73,298.85,5261.0,290.3795,290.4183,290.1561,290.2726,5261.0
2021-10-13 13:10:00,298.9,298.95,298.83,298.93,2188.0,290.3212,290.3698,290.2532,290.3503,2188.0
2021-10-13 13:15:00,298.81,298.95,298.81,298.95,3678.0,290.2338,290.3698,290.2338,290.3698,3678.0
2021-10-13 13:20:00,298.95,299.4,298.94,299.31,7352.0,290.3698,290.8068,290.36,290.7194,7352.0
2021-10-13 13:25:00,299.31,299.69,299.25,299.64,2912.0,290.7194,291.0885,290.6612,291.04,2912.0
2021-10-13 13:30:00,299.87,300.08,299.69,299.76,7411.0,291.2634,291.4673,291.0885,291.1565,7411.0
2021-10-13 13:35:00,299.71,299.82,299.68,299.75,3572.0,291.1079,291.2148,291.0788,291.1468,3572.0
2021-10-13 13:40:00,299.75,299.8,299.52,299.57,3614.0,291.1468,291.1954,290.9234,290.972,3614.0
2021-10-13 13:45:00,299.64,299.99,299.64,299.99,3394.0,291.04,291.3799,291.04,291.3799,3394.0
2021-10-13 13:50:00,299.99,300.0,299.74,299.9,3382.0,291.3799,291.3896,291.1371,291.2925,3382.0
2021-10-13 13:55:00,299.79,299.86,299.53,299.57,4535.0,291.1857,291.2536,290.9331,290.972,4535.0
2021-10-13 14:00:00,299.57,300.18,299.45,299.87,5836.0,290.972,291.5645,290.8554,291.2634,5836.0
2021-10-13 14:05:00,299.72,299.82,299.26,299.82,3657.0,291.1177,291.2148,290.6709,291.2148,3657.0
2021-10-13 14:10:00,299.67,299.78,299.54,299.78,2511.0,291.0691,291.1759,290.9428,291.1759,2511.0
2021-10-13 14:15:00,299.64,299.74,299.38,299.53,4119.0,291.04,291.1371,290.7874,290.9331,4119.0
2021-10-13 14:20:00,299.66,299.66,299.51,299.56,1134.0,291.0594,291.0594,290.9137,290.9623,1134.0
2021-10-13 14:25:00,299.54,299.68,299.3,299.32,4774.0,290.9428,291.0788,290.7097,290.7291,4774.0
2021-10-13 14:30:00,299.26,299.26,298.91,299.07,2444.0,290.6709,290.6709,290.3309,290.4863,2444.0
2021-10-13 14:35:00,299.11,299.46,299.11,299.39,7080.0,290.5252,290.8651,290.5252,290.7971,7080.0
2021-10-13 14:40:00,299.41,299.41,299.16,299.19,5311.0,290.8166,290.8166,290.5737,290.6029,5311.0
2021-10-13 14:45:00,299.32,299.38,299.32,299.38,1566.0,290.7291,290.7874,290.7291,290.7874,1566.0
2021-10-13 14:50:00,299.4,299.59,299.4,299.5,5935.0,290.8068,290.9914,290.8068,290.904,5935.0
2021-10-13 14:55:00,299.54,299.6,299.44,299.51,6357.0,290.9428,291.0011,290.8457,290.9137,6357.0
2021-10-13 15:00:00,299.44,299.54,299.12,299.19,3415.0,290.8457,290.9428,290.5349,290.6029,3415.0
2021-10-13 15:05:00,299.21,299.77,299.21,299.73,8052.0,290.6223,291.1662,290.6223,291.1274,8052.0
2021-10-13 15:10:00,299.71,299.73,299.35,299.38,7550.0,291.1079,291.1274,290.7583,290.7874,7550.0
2021-10-13 15:15:00,299.37,299.66,299.37,299.61,5022.0,290.7777,291.0594,290.7777,291.0108,5022.0
2021-10-13 15:20:00,299.6,299.92,299.54,299.68,5197.0,291.0011,291.3119,290.9428,291.0788,5197.0
2021-10-13 15:25:00,299.55,299.65,299.52,299.52,2213.0,290.9525,291.0497,290.9234,290.9234,2213.0
2021-10-13 15:30:00,299.57,299.7,299.44,299.63,5380.0,290.972,291.0982,290.8457,291.0302,5380.0
2021-10-13 15:35:00,299.71,299.93,299.7,299.91,4516.0,291.1079,291.3216,291.0982,291.3022,4516.0
2021-10-13 15:40:00,299.98,300.07,299.73,299.81,5488.0,291.3702,291.4576,291.1274,291.2051,5488.0
2021-10-13 15:45:00,299.83,300.38,299.83,300.37,8041.0,291.2245,291.7587,291.2245,291.749,8041.0
2021-10-13 15:50:00,300.36,300.78,300.36,300.72,16118.0,291.7393,292.1472,291.7393,292.089,16118.0
2021-10-13 15:55:00,300.73,300.79,300.54,300.66,36854.0,292.0987,292.157,291.9141,292.0307,36854.0
2021-10-14 09:30:00,303.28,304.1,303.07,303.1,10419.0,294.5755,295.372,294.3715,294.4007,10419.0
2021-10-14 09:35:00,303.73,304.15,303.24,303.66,1532.0,295.0126,295.4205,294.5366,294.9446,1532.0
2021-10-14 09:40:00,303.75,303.87,303.21,303.21,3486.0,295.032,295.1486,294.5075,294.5075,3486.0
2021-10-14 09:45:00,303.53,304.62,303.52,304.35,8062.0,294.8183,295.877,294.8086,295.6148,8062.0
2021-10-14 09:50:00,304.54,305.0,304.37,304.85,14824.0,295.7993,296.2461,295.6342,296.1004,14824.0
2021-10-14 09:55:00,304.92,305.06,304.5,304.94,8198.0,296.1684,296.3044,295.7605,296.1878,8198.0
2021-10-14 10:00:00,304.94,305.55,304.94,305.38,8184.0,296.1878,296.7803,296.1878,296.6152,8184.0
2021-10-14 10:05:00,305.28,305.28,304.6,304.87,6779.0,296.5181,296.5181,295.8576,296.1199,6779.0
2021-10-14 10:10:00,304.88,305.13,304.88,304.96,5645.0,296.1296,296.3724,296.1296,296.2073,5645.0
2021-10-14 10:15:00,305.15,305.78,305.12,305.7,5553.0,296.3918,297.0037,296.3627,296.926,5553.0
2021-10-14 10:20:00,305.86,305.86,305.38,305.44,4698.0,297.0814,297.0814,296.6152,296.6735,4698.0
2021-10-14 10:25:00,305.35,305.35,304.92,304.92,4504.0,296.5861,296.5861,296.1684,296.1684,4504.0
2021-10-14 10:30:00,304.95,304.99,304.43,304.5,7837.0,296.1976,296.2364,295.6925,295.7605,7837.0
2021-10-14 10:35:00,304.75,304.77,304.5,304.5,6500.0,296.0033,296.0227,295.7605,295.7605,6500.0
2021-10-14 10:40:00,304.5,304.88,304.49,304.56,4282.0,295.7605,296.1296,295.7508,295.8187,4282.0
2021-10-14 10:45:00,304.62,305.04,304.62,304.92,4325.0,295.877,296.285,295.877,296.1684,4325.0
2021-10-14 10:50:00,305.05,305.24,304.98,305.17,14477.0,296.2947,296.4792,296.2267,296.4112,14477.0
2021-10-14 10:55:00,305.17,305.4,305.02,305.3,4149.0,296.4112,296.6346,296.2655,296.5375,4149.0
2021-10-14 11:00:00,305.34,305.39,305.05,305.05,4137.0,296.5764,296.6249,296.2947,296.2947,4137.0
2021-10-14 11:05:00,305.05,305.32,305.04,305.21,6633.0,296.2947,296.5569,296.285,296.4501,6633.0
2021-10-14 11:10:00,305.06,305.29,305.06,305.15,3805.0,296.3044,296.5278,296.3044,296.3918,3805.0
2021-10-14 11:15:00,305.2,305.66,305.16,305.61,2701.0,296.4404,296.8872,296.4015,296.8386,2701.0
2021-10-14 11:20:00,305.71,306.05,305.71,305.92,4489.0,296.9357,297.266,296.9357,297.1397,4489.0
2021-10-14 11:25:00,305.91,306.0,305.46,305.56,4413.0,297.13,297.2174,296.6929,296.79,4413.0
2021-10-14 11:30:00,305.67,306.18,305.61,306.18,6125.0,296.8969,297.3923,296.8386,297.3923,6125.0
2021-10-14 11:35:00,306.16,306.32,305.81,306.21,3702.0,297.3728,297.5282,297.0329,297.4214,3702.0
2021-10-14 11:40:00,306.23,306.53,306.12,306.52,2415.0,297.4408,297.7322,297.334,297.7225,2415.0
2021-10-14 11:45:00,306.66,306.83,306.55,306.77,5072.0,297.8585,298.0236,297.7516,297.9653,5072.0
2021-10-14 11:50:00,306.87,306.87,306.48,306.57,6050.0,298.0624,298.0624,297.6836,297.7711,6050.0
2021-10-14 11:55:00,306.54,307.08,306.53,306.98,4474.0,297.7419,298.2664,297.7322,298.1693,4474.0
2021-10-14 12:00:00,306.97,307.27,306.96,307.27,4775.0,298.1596,298.451,298.1499,298.451,4775.0
2021-10-14 12:05:00,307.17,307.33,307.02,307.09,4802.0,298.3538,298.5092,298.2081,298.2761,4802.0
2021-10-14 12:10:00,307.09,307.16,306.49,306.93,6054.0,298.2761,298.3441,297.6934,298.1207,6054.0
2021-10-14 12:15:00,306.95,307.15,306.85,307.01,2712.0,298.1402,298.3344,298.043,298.1984,2712.0
2021-10-14 12:20:00,307.11,307.14,306.69,306.78,5431.0,298.2956,298.3247,297.8876,297.975,5431.0
2021-10-14 12:25:00,306.86,306.86,306.47,306.47,3647.0,298.0527,298.0527,297.6739,297.6739,3647.0
2021-10-14 12:30:00,306.5,306.83,306.48,306.83,2830.0,297.7031,298.0236,297.6836,298.0236,2830.0
2021-10-14 12:35:00,306.83,307.08,306.83,307.08,3211.0,298.0236,298.2664,298.0236,298.2664,3211.0
2021-10-14 12:40:00,307.0,307.0,306.58,306.65,4945.0,298.1887,298.1887,297.7808,297.8488,4945.0
2021-10-14 12:45:00,306.64,306.71,306.51,306.52,2297.0,297.839,297.907,297.7128,297.7225,2297.0
2021-10-14 12:50:00,306.63,306.74,306.58,306.64,3301.0,297.8293,297.9362,297.7808,297.839,3301.0
2021-10-14 12:55:00,306.51,306.84,306.44,306.84,3984.0,297.7128,298.0333,297.6448,298.0333,3984.0
2021-10-14 13:00:00,306.87,306.87,306.58,306.58,3221.0,298.0624,298.0624,297.7808,297.7808,3221.0
2021-10-14 13:05:00,306.63,306.71,306.56,306.61,13190.0,297.8293,297.907,297.7613,297.8099,13190.0
2021-10-14 13:10:00,306.59,306.74,306.55,306.73,8780.0,297.7905,297.9362,297.7516,297.9265,8780.0
2021-10-14 13:15:00,306.74,306.94,306.66,306.92,3572.0,297.9362,298.1304,297.8585,298.111,3572.0
2021-10-14 13:20:00,306.92,306.92,306.65,306.65,4047.0,298.111,298.111,297.8488,297.8488,4047.0
2021-10-14 13:25:00,306.61,306.68,306.51,306.56,3401.0,297.8099,297.8779,297.7128,297.7613,3401.0
2021-10-14 13:30:00,306.64,306.75,306.56,306.57,3055.0,297.839,297.9459,297.7613,297.7711,3055.0
2021-10-14 13:35:00,306.56,306.57,306.32,306.37,4180.0,297.7613,297.7711,297.5282,297.5768,4180.0
2021-10-14 13:40:00,306.35,306.39,306.24,306.24,3523.0,297.5574,297.5962,297.4505,297.4505,3523.0
2021-10-14 13:45:00,306.22,306.42,306.17,306.41,4721.0,297.4311,297.6254,297.3825,297.6157,4721.0
2021-10-14 13:50:00,306.34,306.65,306.3,306.63,7693.0,297.5477,297.8488,297.5088,297.8293,7693.0
2021-10-14 13:55:00,306.63,306.67,306.52,306.61,2723.0,297.8293,297.8682,297.7225,297.8099,2723.0
2021-10-14 14:00:00,306.69,306.79,306.49,306.49,5163.0,297.8876,297.9847,297.6934,297.6934,5163.0
2021-10-14 14:05:00,306.58,306.58,306.27,306.49,6967.0,297.7808,297.7808,297.4797,297.6934,6967.0
2021-10-14 14:10:00,306.55,306.6,306.51,306.53,2710.0,297.7516,297.8002,297.7128,297.7322,2710.0
2021-10-14 14:15:00,306.57,306.77,306.53,306.77,6207.0,297.7711,297.9653,297.7322,297.9653,6207.0
2021-10-14 14:20:00,306.75,307.1,306.73,307.1,3830.0,297.9459,298.2858,297.9265,298.2858,3830.0
2021-10-14 14:25:00,307.04,307.1,306.89,306.98,9905.0,298.2276,298.2858,298.0819,298.1693,9905.0
2021-10-14 14:30:00,307.06,307.06,306.92,306.93,3891.0,298.247,298.247,298.111,298.1207,3891.0
2021-10-14 14:35:00,306.9,307.15,306.9,307.14,3338.0,298.0916,298.3344,298.0916,298.3247,3338.0
2021-10-14 14:40:00,307.11,307.19,307.05,307.13,5382.0,298.2956,298.3733,298.2373,298.315,5382.0
2021-10-14 14:45:00,307.11,307.18,307.08,307.12,3692.0,298.2956,298.3636,298.2664,298.3053,3692.0
2021-10-14 14:50:00,307.17,307.42,307.17,307.27,5581.0,298.3538,298.5967,298.3538,298.451,5581.0
2021-10-14 14:55:00,307.29,307.51,307.19,307.5,7235.0,298.4704,298.6841,298.3733,298.6744,7235.0
2021-10-14 15:00:00,307.53,307.57,307.37,307.53,9120.0,298.7035,298.7424,298.5481,298.7035,9120.0
2021-10-14 15:05:00,307.59,307.61,307.32,307.32,5224.0,298.7618,298.7812,298.4995,298.4995,5224.0
2021-10-14 15:10:00,307.32,307.58,307.19,307.57,4670.0,298.4995,298.7521,298.3733,298.7424,4670.0
2021-10-14 15:15:00,307.64,307.74,307.44,307.58,7294.0,298.8103,298.9075,298.6161,298.7521,7294.0
2021-10-14 15:20:00,307.58,307.68,307.52,307.68,5234.0,298.7521,298.8492,298.6938,298.8492,5234.0
2021-10-14 15:25:00,307.64,308.13,307.64,308.13,3299.0,298.8103,299.2863,298.8103,299.2863,3299.0
2021-10-14 15:30:00,308.1,308.1,307.84,308.03,11458.0,299.2571,299.2571,299.0046,299.1892,11458.0
2021-10-14 15:35:00,308.04,308.07,307.77,308.07,5032.0,299.1989,299.228,298.9366,299.228,5032.0
2021-10-14 15:40:00,308.07,308.07,307.66,307.75,10689.0,299.228,299.228,298.8298,298.9172,10689.0
2021-10-14 15:45:00,307.78,307.78,307.47,307.53,22749.0,298.9463,298.9463,298.6452,298.7035,22749.0
2021-10-14 15:50:00,307.59,308.55,307.58,308.47,49924.0,298.7618,299.6942,298.7521,299.6165,49924.0
2021-10-14 15:55:00,308.51,308.61,308.21,308.21,53436.0,299.6554,299.7525,299.364,299.364,53436.0
2021-10-15 09:30:00,309.93,310.33,308.79,309.06,42899.0,301.0346,301.4231,299.9273,300.1896,42899.0
2021-10-15 09:35:00,310.29,310.59,309.42,309.43,3650.0,301.3843,301.6757,300.5393,300.549,3650.0
2021-10-15 09:40:00,309.53,309.95,309.26,309.62,5379.0,300.6461,301.054,300.3839,300.7335,5379.0
2021-10-15 09:45:00,309.8,310.25,309.31,310.09,12950.0,300.9084,301.3454,300.4324,301.19,12950.0
2021-10-15 09:50:00,309.86,310.62,309.76,309.83,6092.0,300.9666,301.7048,300.8695,300.9375,6092.0
2021-10-15 09:55:00,309.75,310.7,309.68,310.29,5656.0,300.8598,301.7825,300.7918,301.3843,5656.0
2021-10-15 10:00:00,310.29,310.95,310.27,310.87,6903.0,301.3843,302.0253,301.3649,301.9476,6903.0
2021-10-15 10:05:00,310.89,311.36,310.89,310.98,5591.0,301.9671,302.4236,301.9671,302.0545,5591.0
2021-10-15 10:10:00,310.96,311.54,310.92,311.08,9125.0,302.0351,302.5984,301.9962,302.1516,9125.0
2021-10-15 10:15:00,311.21,311.43,311.12,311.23,5488.0,302.2779,302.4916,302.1905,302.2973,5488.0
2021-10-15 10:20:00,311.12,311.28,310.81,311.0,9277.0,302.1905,302.3459,301.8894,302.0739,9277.0
2021-10-15 10:25:00,310.92,310.92,310.26,310.35,6124.0,301.9962,301.9962,301.3552,301.4426,6124.0
2021-10-15 10:30:00,310.15,310.77,310.14,310.76,2897.0,301.2483,301.8505,301.2386,301.8408,2897.0
2021-10-15 10:35:00,310.84,311.05,310.8,310.88,9665.0,301.9185,302.1225,301.8797,301.9574,9665.0
2021-10-15 10:40:00,310.99,310.99,310.57,310.67,3779.0,302.0642,302.0642,301.6563,301.7534,3779.0
2021-10-15 10:45:00,310.66,311.0,310.66,310.91,7241.0,301.7437,302.0739,301.7437,301.9865,7241.0
2021-10-15 10:50:00,311.02,311.16,310.85,310.9,8431.0,302.0933,302.2293,301.9282,301.9768,8431.0
2021-10-15 10:55:00,310.85,311.01,310.69,310.87,7034.0,301.9282,302.0836,301.7728,301.9476,7034.0
2021-10-15 11:00:00,310.9,310.91,310.49,310.49,5940.0,301.9768,301.9865,301.5785,301.5785,5940.0
2021-10-15 11:05:00,310.53,310.57,309.9,310.07,11012.0,301.6174,301.6563,301.0055,301.1706,11012.0
2021-10-15 11:10:00,310.06,310.17,309.4,309.41,9342.0,301.1609,301.2677,300.5198,300.5295,9342.0
2021-10-15 11:15:00,309.39,309.4,309.14,309.22,14920.0,300.5101,300.5198,300.2673,300.345,14920.0
2021-10-15 11:20:00,309.22,309.55,308.77,309.5,8180.0,300.345,300.6655,299.9079,300.617,8180.0
2021-10-15 11:25:00,309.5,309.57,309.23,309.51,6355.0,300.617,300.685,300.3547,300.6267,6355.0
2021-10-15 11:30:00,309.4,309.52,309.14,309.36,6583.0,300.5198,300.6364,300.2673,300.481,6583.0
2021-10-15 11:35:00,309.36,309.39,308.97,309.23,6081.0,300.481,300.5101,300.1022,300.3547,6081.0
2021-10-15 11:40:00,309.18,309.24,308.99,309.05,4872.0,300.3061,300.3644,300.1216,300.1799,4872.0
2021-10-15 11:45:00,309.13,309.19,308.86,308.89,5027.0,300.2576,300.3159,299.9953,300.0245,5027.0
2021-10-15 11:50:00,308.92,309.19,308.81,309.17,7138.0,300.0536,300.3159,299.9468,300.2964,7138.0
2021-10-15 11:55:00,309.12,309.19,308.99,309.0,4270.0,300.2479,300.3159,300.1216,300.1313,4270.0
2021-10-15 12:00:00,308.91,309.29,308.91,309.29,3798.0,300.0439,300.413,300.0439,300.413,3798.0
2021-10-15 12:05:00,309.31,309.8,309.28,309.8,3602.0,300.4324,300.9084,300.4033,300.9084,3602.0
2021-10-15 12:10:00,309.78,309.78,309.5,309.66,3887.0,300.8889,300.8889,300.617,300.7724,3887.0
2021-10-15 12:15:00,309.68,309.81,309.51,309.79,4225.0,300.7918,300.9181,300.6267,300.8986,4225.0
2021-10-15 12:20:00,309.83,309.83,309.66,309.67,2202.0,300.9375,300.9375,300.7724,300.7821,2202.0
2021-10-15 12:25:00,309.77,309.81,309.66,309.8,3421.0,300.8792,300.9181,300.7724,300.9084,3421.0
2021-10-15 12:30:00,309.8,310.22,309.76,310.05,5429.0,300.9084,301.3163,300.8695,301.1512,5429.0
2021-10-15 12:35:00,310.1,310.3,310.1,310.29,2051.0,301.1997,301.394,301.1997,301.3843,2051.0
2021-10-15 12:40:00,310.26,310.42,309.98,309.99,5455.0,301.3552,301.5106,301.0832,301.0929,5455.0
2021-10-15 12:45:00,309.93,310.03,309.66,309.78,4773.0,301.0346,301.1318,300.7724,300.8889,4773.0
2021-10-15 12:50:00,309.78,310.06,309.77,309.93,3703.0,300.8889,301.1609,300.8792,301.0346,3703.0
2021-10-15 12:55:00,309.91,310.01,309.82,309.85,2120.0,301.0152,301.1123,300.9278,300.9569,2120.0
2021-10-15 13:00:00,309.97,310.06,309.9,309.9,2351.0,301.0735,301.1609,301.0055,301.0055,2351.0
2021-10-15 13:05:00,309.88,310.09,309.88,310.02,3518.0,300.9861,301.19,300.9861,301.122,3518.0
2021-10-15 13:10:00,310.07,310.2,310.01,310.1,2901.0,301.1706,301.2969,301.1123,301.1997,2901.0
2021-10-15 13:15:00,310.04,310.09,309.84,309.95,3764.0,301.1415,301.19,300.9472,301.054,3764.0
2021-10-15 13:20:00,309.98,310.04,309.77,309.95,2626.0,301.0832,301.1415,300.8792,301.054,2626.0
2021-10-15 13:25:00,310.0,310.03,309.74,309.85,3494.0,301.1026,301.1318,300.8501,300.9569,3494.0
2021-10-15 13:30:00,309.85,310.39,309.85,310.39,3681.0,300.9569,301.4814,300.9569,301.4814,3681.0
2021-10-15 13:35:00,310.37,310.78,310.37,310.69,3381.0,301.462,301.8602,301.462,301.7728,3381.0
2021-10-15 13:40:00,310.74,310.86,310.64,310.78,4447.0,301.8214,301.9379,301.7242,301.8602,4447.0
2021-10-15 13:45:00,310.83,311.15,310.83,311.04,4439.0,301.9088,302.2196,301.9088,302.1128,4439.0
2021-10-15 13:50:00,310.98,311.13,310.88,310.9,3644.0,302.0545,302.2002,301.9574,301.9768,3644.0
2021-10-15 13:55:00,310.76,310.85,310.68,310.79,5333.0,301.8408,301.9282,301.7631,301.8699,5333.0
2021-10-15 14:00:00,310.86,311.33,310.81,311.26,6604.0,301.9379,302.3944,301.8894,302.3264,6604.0
2021-10-15 14:05:00,311.36,311.48,311.16,311.27,5473.0,302.4236,302.5401,302.2293,302.3362,5473.0
2021-10-15 14:10:00,311.27,311.31,311.13,311.28,3548.0,302.3362,302.375,302.2002,302.3459,3548.0
2021-10-15 14:15:00,311.26,311.49,311.26,311.38,3396.0,302.3264,302.5498,302.3264,302.443,3396.0
2021-10-15 14:20:00,311.47,311.68,311.38,311.4,7805.0,302.5304,302.7344,302.443,302.4624,7805.0
2021-10-15 14:25:00,311.47,311.78,311.47,311.69,6370.0,302.5304,302.8315,302.5304,302.7441,6370.0
2021-10-15 14:30:00,311.72,311.75,311.38,311.51,12804.0,302.7732,302.8024,302.443,302.5693,12804.0
2021-10-15 14:35:00,311.46,311.46,311.01,311.01,7442.0,302.5207,302.5207,302.0836,302.0836,7442.0
2021-10-15 14:40:00,311.01,311.06,310.77,311.06,4130.0,302.0836,302.1322,301.8505,302.1322,4130.0
2021-10-15 14:45:00,311.04,311.15,310.9,311.15,3935.0,302.1128,302.2196,301.9768,302.2196,3935.0
2021-10-15 14:50:00,311.2,311.44,311.1,311.29,7598.0,302.2682,302.5013,302.171,302.3556,7598.0
2021-10-15 14:55:00,311.31,311.46,311.3,311.38,3523.0,302.375,302.5207,302.3653,302.443,3523.0
2021-10-15 15:00:00,311.34,311.56,311.34,311.34,6536.0,302.4042,302.6178,302.4042,302.4042,6536.0
2021-10-15 15:05:00,311.23,311.37,310.91,310.91,8636.0,302.2973,302.4333,301.9865,301.9865,8636.0
2021-10-15 15:10:00,310.91,311.33,310.84,311.27,17902.0,301.9865,302.3944,301.9185,302.3362,17902.0
2021-10-15 15:15:00,311.22,311.34,310.94,310.94,8743.0,302.2876,302.4042,302.0156,302.0156,8743.0
2021-10-15 15:20:00,310.93,310.93,310.47,310.69,6017.0,302.0059,302.0059,301.5591,301.7728,6017.0
2021-10-15 15:25:00,310.69,311.0,310.65,310.89,6379.0,301.7728,302.0739,301.734,301.9671,6379.0
2021-10-15 15:30:00,310.84,310.93,310.63,310.89,10470.0,301.9185,302.0059,301.7145,301.9671,10470.0
2021-10-15 15:35:00,310.92,310.92,310.43,310.74,18039.0,301.9962,301.9962,301.5203,301.8214,18039.0
2021-10-15 15:40:00,310.8,311.0,310.78,310.81,14990.0,301.8797,302.0739,301.8602,301.8894,14990.0
2021-10-15 15:45:00,310.79,310.89,310.56,310.56,16750.0,301.8699,301.9671,301.6465,301.6465,16750.0
2021-10-15 15:50:00,310.6,310.73,309.53,309.58,58804.0,301.6854,301.8117,300.6461,300.6947,58804.0
2021-10-15 15:55:00,309.69,309.78,308.99,309.3,105384.0,300.8015,300.8889,300.1216,300.4227,105384.0
2021-10-18 09:30:00,308.49,308.49,307.75,308.43,6940.0,299.636,299.636,298.9172,299.5777,6940.0
2021-10-18 09:35:00,308.49,308.49,307.67,308.05,3621.0,299.636,299.636,298.8395,299.2086,3621.0
2021-10-18 09:40:00,308.84,309.54,308.83,309.24,1106.0,299.9759,300.6558,299.9662,300.3644,1106.0
2021-10-18 09:45:00,309.82,310.0,309.3,309.52,7166.0,300.9278,301.1026,300.4227,300.6364,7166.0
2021-10-18 09:50:00,309.65,309.65,308.54,308.54,7290.0,300.7627,300.7627,299.6845,299.6845,7290.0
2021-10-18 09:55:00,308.75,309.77,308.74,309.77,7817.0,299.8885,300.8792,299.8788,300.8792,7817.0
2021-10-18 10:00:00,309.52,309.68,309.14,309.66,13719.0,300.6364,300.7918,300.2673,300.7724,13719.0
2021-10-18 10:05:00,309.98,310.47,309.77,310.36,3831.0,301.0832,301.5591,300.8792,301.4523,3831.0
2021-10-18 10:10:00,310.24,310.24,309.46,309.46,3060.0,301.3357,301.3357,300.5781,300.5781,3060.0
2021-10-18 10:15:00,309.32,309.32,307.4,307.49,14412.0,300.4421,300.4421,298.5772,298.6647,14412.0
2021-10-18 10:20:00,307.61,307.69,307.1,307.31,11284.0,298.7812,298.8589,298.2858,298.4898,11284.0
2021-10-18 10:25:00,307.51,308.73,307.42,308.06,7996.0,298.6841,299.8691,298.5967,299.2183,7996.0
2021-10-18 10:30:00,308.06,308.08,307.13,307.71,6613.0,299.2183,299.2377,298.315,298.8783,6613.0
2021-10-18 10:35:00,307.71,307.71,307.14,307.35,5504.0,298.8783,298.8783,298.3247,298.5287,5504.0
2021-10-18 10:40:00,307.36,307.81,307.16,307.29,8563.0,298.5384,298.9755,298.3441,298.4704,8563.0
2021-10-18 10:45:00,307.24,307.63,306.77,307.58,17518.0,298.4218,298.8006,297.9653,298.7521,17518.0
2021-10-18 10:50:00,307.59,308.03,307.58,307.75,5141.0,298.7618,299.1892,298.7521,298.9172,5141.0
2021-10-18 10:55:00,307.76,308.32,307.75,308.31,2563.0,298.9269,299.4708,298.9172,299.4611,2563.0
2021-10-18 11:00:00,308.22,308.29,307.93,307.94,2151.0,299.3737,299.4417,299.092,299.1017,2151.0
2021-10-18 11:05:00,307.95,308.22,307.93,308.17,4683.0,299.1115,299.3737,299.092,299.3251,4683.0
2021-10-18 11:10:00,308.14,308.31,308.02,308.02,3336.0,299.296,299.4611,299.1794,299.1794,3336.0
2021-10-18 11:15:00,307.98,308.34,307.98,308.29,4105.0,299.1406,299.4903,299.1406,299.4417,4105.0
2021-10-18 11:20:00,308.54,308.81,308.41,308.63,5369.0,299.6845,299.9468,299.5582,299.7719,5369.0
2021-10-18 11:25:00,308.62,308.73,308.3,308.31,4210.0,299.7622,299.8691,299.4514,299.4611,4210.0
2021-10-18 11:30:00,308.23,308.49,308.21,308.42,2393.0,299.3834,299.636,299.364,299.568,2393.0
2021-10-18 11:35:00,308.42,308.64,308.26,308.26,4486.0,299.568,299.7816,299.4126,299.4126,4486.0
2021-10-18 11:40:00,308.33,308.5,308.32,308.34,4470.0,299.4805,299.6457,299.4708,299.4903,4470.0
2021-10-18 11:45:00,308.29,308.6,308.29,308.37,2904.0,299.4417,299.7428,299.4417,299.5194,2904.0
2021-10-18 11:50:00,308.37,308.81,308.37,308.56,5291.0,299.5194,299.9468,299.5194,299.7039,5291.0
2021-10-18 11:55:00,308.64,308.64,308.34,308.46,3795.0,299.7816,299.7816,299.4903,299.6068,3795.0
2021-10-18 12:00:00,308.45,308.73,308.41,308.58,1973.0,299.5971,299.8691,299.5582,299.7234,1973.0
2021-10-18 12:05:00,308.63,308.71,308.48,308.55,4098.0,299.7719,299.8496,299.6262,299.6942,4098.0
2021-10-18 12:10:00,308.61,308.66,308.32,308.32,3731.0,299.7525,299.8011,299.4708,299.4708,3731.0
2021-10-18 12:15:00,308.32,308.35,308.14,308.25,3036.0,299.4708,299.5,299.296,299.4028,3036.0
2021-10-18 12:20:00,308.21,308.49,308.21,308.33,2914.0,299.364,299.636,299.364,299.4805,2914.0
2021-10-18 12:25:00,308.26,308.53,308.26,308.47,4796.0,299.4126,299.6748,299.4126,299.6165,4796.0
2021-10-18 12:30:00,308.41,308.58,308.4,308.53,2801.0,299.5582,299.7234,299.5485,299.6748,2801.0
2021-10-18 12:35:00,308.53,308.53,308.22,308.22,6137.0,299.6748,299.6748,299.3737,299.3737,6137.0
2021-10-18 12:40:00,308.17,308.27,308.12,308.24,5864.0,299.3251,299.4223,299.2766,299.3931,5864.0
2021-10-18 12:45:00,308.26,308.35,308.14,308.19,4089.0,299.4126,299.5,299.296,299.3446,4089.0
2021-10-18 12:50:00,308.15,308.21,308.09,308.16,3073.0,299.3057,299.364,299.2474,299.3154,3073.0
2021-10-18 12:55:00,308.16,308.16,307.88,308.1,4545.0,299.3154,299.3154,299.0435,299.2571,4545.0
2021-10-18 13:00:00,308.08,308.08,307.7,307.7,2754.0,299.2377,299.2377,298.8686,298.8686,2754.0
2021-10-18 13:05:00,307.74,307.75,307.38,307.43,12277.0,298.9075,298.9172,298.5578,298.6064,12277.0
2021-10-18 13:10:00,307.51,307.59,307.16,307.17,6067.0,298.6841,298.7618,298.3441,298.3538,6067.0
2021-10-18 13:15:00,307.2,307.21,306.85,306.89,6614.0,298.383,298.3927,298.043,298.0819,6614.0
2021-10-18 13:20:00,306.99,307.38,306.85,307.12,7057.0,298.179,298.5578,298.043,298.3053,7057.0
2021-10-18 13:25:00,307.22,307.44,307.17,307.38,7627.0,298.4024,298.6161,298.3538,298.5578,7627.0
2021-10-18 13:30:00,307.41,307.41,307.26,307.29,6131.0,298.5869,298.5869,298.4413,298.4704,6131.0
2021-10-18 13:35:00,307.28,307.33,306.97,306.97,1690.0,298.4607,298.5092,298.1596,298.1596,1690.0
2021-10-18 13:40:00,306.9,306.95,306.58,306.62,13779.0,298.0916,298.1402,297.7808,297.8196,13779.0
2021-10-18 13:45:00,306.62,306.68,306.53,306.57,12119.0,297.8196,297.8779,297.7322,297.7711,12119.0
2021-10-18 13:50:00,306.58,306.63,306.45,306.56,13713.0,297.7808,297.8293,297.6545,297.7613,13713.0
2021-10-18 13:55:00,306.57,306.64,306.4,306.44,14174.0,297.7711,297.839,297.6059,297.6448,14174.0
2021-10-18 14:00:00,306.43,306.63,306.31,306.49,11569.0,297.6351,297.8293,297.5185,297.6934,11569.0
2021-10-18 14:05:00,306.5,306.6,305.72,305.72,11425.0,297.7031,297.8002,296.9455,296.9455,11425.0
2021-10-18 14:10:00,305.76,306.39,305.69,306.17,10927.0,296.9843,297.5962,296.9163,297.3825,10927.0
2021-10-18 14:15:00,306.24,306.25,305.91,305.92,13264.0,297.4505,297.4602,297.13,297.1397,13264.0
2021-10-18 14:20:00,305.91,306.04,305.62,305.67,10598.0,297.13,297.2563,296.8483,296.8969,10598.0
2021-10-18 14:25:00,305.63,305.64,305.21,305.5,22491.0,296.858,296.8678,296.4501,296.7318,22491.0
2021-10-18 14:30:00,305.44,305.95,305.39,305.91,11495.0,296.6735,297.1689,296.6249,297.13,11495.0
2021-10-18 14:35:00,305.93,306.05,305.83,305.89,7660.0,297.1494,297.266,297.0523,297.1106,7660.0
2021-10-18 14:40:00,305.87,305.92,305.59,305.67,8606.0,297.0911,297.1397,296.8192,296.8969,8606.0
2021-10-18 14:45:00,305.67,305.71,305.3,305.34,17615.0,296.8969,296.9357,296.5375,296.5764,17615.0
2021-10-18 14:50:00,305.38,305.76,305.32,305.76,35610.0,296.6152,296.9843,296.5569,296.9843,35610.0
2021-10-18 14:55:00,305.79,306.02,305.7,305.91,21238.0,297.0134,297.2368,296.926,297.13,21238.0
2021-10-18 15:00:00,305.86,305.87,305.64,305.66,5732.0,297.0814,297.0911,296.8678,296.8872,5732.0
2021-10-18 15:05:00,305.66,305.71,305.56,305.61,6863.0,296.8872,296.9357,296.79,296.8386,6863.0
2021-10-18 15:10:00,305.66,305.72,305.41,305.47,11577.0,296.8872,296.9455,296.6444,296.7026,11577.0
2021-10-18 15:15:00,305.42,305.49,305.2,305.23,13420.0,296.6541,296.7221,296.4404,296.4695,13420.0
2021-10-18 15:20:00,305.23,305.39,305.17,305.25,18795.0,296.4695,296.6249,296.4112,296.4889,18795.0
2021-10-18 15:25:00,305.26,305.32,304.16,304.92,28342.0,296.4987,296.5569,295.4302,296.1684,28342.0
2021-10-18 15:30:00,304.86,305.03,304.8,304.86,15535.0,296.1101,296.2753,296.0519,296.1101,15535.0
2021-10-18 15:35:00,304.8,305.03,304.8,304.96,22887.0,296.0519,296.2753,296.0519,296.2073,22887.0
2021-10-18 15:40:00,304.98,305.03,304.77,304.84,20452.0,296.2267,296.2753,296.0227,296.0907,20452.0
2021-10-18 15:45:00,304.85,305.03,304.57,304.98,23249.0,296.1004,296.2753,295.8285,296.2267,23249.0
2021-10-18 15:50:00,304.97,305.78,304.97,305.68,24995.0,296.217,297.0037,296.217,296.9066,24995.0
2021-10-18 15:55:00,305.68,305.91,305.58,305.89,67755.0,296.9066,297.13,296.8095,297.1106,67755.0
2021-10-19 09:30:00,307.34,308.32,306.92,307.31,10590.0,298.519,299.4708,298.111,298.4898,10590.0
2021-10-19 09:35:00,307.6,308.36,307.22,307.23,3269.0,298.7715,299.5097,298.4024,298.4121,3269.0
2021-10-19 09:40:00,306.82,307.14,306.35,306.35,2283.0,298.0139,298.3247,297.5574,297.5574,2283.0
2021-10-19 09:45:00,306.54,306.8,306.06,306.77,3258.0,297.7419,297.9945,297.2757,297.9653,3258.0
2021-10-19 09:50:00,306.93,306.97,306.21,306.74,11803.0,298.1207,298.1596,297.4214,297.9362,11803.0
2021-10-19 09:55:00,306.61,306.68,306.22,306.36,7379.0,297.8099,297.8779,297.4311,297.5671,7379.0
2021-10-19 10:00:00,306.06,306.43,305.88,306.34,6888.0,297.2757,297.6351,297.1009,297.5477,6888.0
2021-10-19 10:05:00,306.32,306.34,305.77,305.77,6600.0,297.5282,297.5477,296.994,296.994,6600.0
2021-10-19 10:10:00,306.08,306.1,305.6,305.65,14051.0,297.2951,297.3145,296.8289,296.8775,14051.0
2021-10-19 10:15:00,305.76,306.38,305.76,306.38,4832.0,296.9843,297.5865,296.9843,297.5865,4832.0
2021-10-19 10:20:00,306.3,306.43,306.06,306.13,8514.0,297.5088,297.6351,297.2757,297.3437,8514.0
2021-10-19 10:25:00,306.12,306.5,305.96,306.5,5974.0,297.334,297.7031,297.1786,297.7031,5974.0
2021-10-19 10:30:00,306.31,306.38,306.1,306.1,8200.0,297.5185,297.5865,297.3145,297.3145,8200.0
2021-10-19 10:35:00,306.09,306.67,306.09,306.66,5116.0,297.3048,297.8682,297.3048,297.8585,5116.0
2021-10-19 10:40:00,306.88,306.88,306.62,306.62,2238.0,298.0722,298.0722,297.8196,297.8196,2238.0
2021-10-19 10:45:00,306.64,306.69,306.35,306.37,5587.0,297.839,297.8876,297.5574,297.5768,5587.0
2021-10-19 10:50:00,306.37,306.65,306.29,306.49,7915.0,297.5768,297.8488,297.4991,297.6934,7915.0
2021-10-19 10:55:00,306.4,306.87,306.34,306.87,30554.0,297.6059,298.0624,297.5477,298.0624,30554.0
2021-10-19 11:00:00,306.86,307.2,306.86,307.03,5625.0,298.0527,298.383,298.0527,298.2179,5625.0
2021-10-19 11:05:00,306.95,307.37,306.95,307.31,8589.0,298.1402,298.5481,298.1402,298.4898,8589.0
2021-10-19 11:10:00,307.31,307.49,307.28,307.49,4204.0,298.4898,298.6647,298.4607,298.6647,4204.0
2021-10-19 11:15:00,307.49,307.57,307.26,307.26,10250.0,298.6647,298.7424,298.4413,298.4413,10250.0
2021-10-19 11:20:00,307.26,307.3,307.14,307.26,6077.0,298.4413,298.4801,298.3247,298.4413,6077.0
2021-10-19 11:25:00,307.25,307.6,307.21,307.38,6930.0,298.4315,298.7715,298.3927,298.5578,6930.0
2021-10-19 11:30:00,307.36,307.53,306.97,307.1,5321.0,298.5384,298.7035,298.1596,298.2858,5321.0
2021-10-19 11:35:00,307.2,307.28,307.0,307.0,3978.0,298.383,298.4607,298.1887,298.1887,3978.0
2021-10-19 11:40:00,307.03,307.33,306.99,307.31,5469.0,298.2179,298.5092,298.179,298.4898,5469.0
2021-10-19 11:45:00,307.34,307.37,307.26,307.37,3178.0,298.519,298.5481,298.4413,298.5481,3178.0
2021-10-19 11:50:00,307.37,307.7,307.34,307.63,3467.0,298.5481,298.8686,298.519,298.8006,3467.0
2021-10-19 11:55:00,307.63,307.88,307.62,307.78,5551.0,298.8006,299.0435,298.7909,298.9463,5551.0
2021-10-19 12:00:00,307.69,307.69,307.5,307.63,5663.0,298.8589,298.8589,298.6744,298.8006,5663.0
2021-10-19 12:05:00,307.6,307.65,307.53,307.58,5437.0,298.7715,298.8201,298.7035,298.7521,5437.0
2021-10-19 12:10:00,307.63,307.75,307.63,307.74,2434.0,298.8006,298.9172,298.8006,298.9075,2434.0
2021-10-19 12:15:00,307.75,308.08,307.74,308.08,3122.0,298.9172,299.2377,298.9075,299.2377,3122.0
2021-10-19 12:20:00,308.0,308.08,307.97,308.08,1608.0,299.16,299.2377,299.1309,299.2377,1608.0
2021-10-19 12:25:00,307.98,308.0,307.85,307.96,4663.0,299.1406,299.16,299.0143,299.1212,4663.0
2021-10-19 12:30:00,307.95,308.12,307.92,308.1,3450.0,299.1115,299.2766,299.0823,299.2571,3450.0
2021-10-19 12:35:00,308.06,308.08,307.9,307.9,2756.0,299.2183,299.2377,299.0629,299.0629,2756.0
2021-10-19 12:40:00,307.94,307.97,307.84,307.9,3989.0,299.1017,299.1309,299.0046,299.0629,3989.0
2021-10-19 12:45:00,307.89,308.03,307.87,307.98,4141.0,299.0532,299.1892,299.0337,299.1406,4141.0
2021-10-19 12:50:00,307.9,307.98,307.84,307.97,4734.0,299.0629,299.1406,299.0046,299.1309,4734.0
2021-10-19 12:55:00,307.98,307.98,307.85,307.94,2717.0,299.1406,299.1406,299.0143,299.1017,2717.0
2021-10-19 13:00:00,307.98,308.03,307.85,307.88,3003.0,299.1406,299.1892,299.0143,299.0435,3003.0
2021-10-19 13:05:00,307.82,307.86,307.77,307.81,3005.0,298.9852,299.024,298.9366,298.9755,3005.0
2021-10-19 13:10:00,307.75,307.81,307.69,307.72,2797.0,298.9172,298.9755,298.8589,298.8881,2797.0
2021-10-19 13:15:00,307.69,307.76,307.6,307.65,4546.0,298.8589,298.9269,298.7715,298.8201,4546.0
2021-10-19 13:20:00,307.66,307.79,307.61,307.79,2603.0,298.8298,298.956,298.7812,298.956,2603.0
2021-10-19 13:25:00,307.77,307.78,307.61,307.66,2507.0,298.9366,298.9463,298.7812,298.8298,2507.0
2021-10-19 13:30:00,307.68,307.86,307.68,307.85,3414.0,298.8492,299.024,298.8492,299.0143,3414.0
2021-10-19 13:35:00,307.89,308.04,307.83,308.04,2566.0,299.0532,299.1989,298.9949,299.1989,2566.0
2021-10-19 13:40:00,308.02,308.02,307.89,307.98,3227.0,299.1794,299.1794,299.0532,299.1406,3227.0
2021-10-19 13:45:00,307.93,307.99,307.92,307.98,1983.0,299.092,299.1503,299.0823,299.1406,1983.0
2021-10-19 13:50:00,308.04,308.33,308.04,308.21,5225.0,299.1989,299.4805,299.1989,299.364,5225.0
2021-10-19 13:55:00,308.22,308.29,308.21,308.23,3018.0,299.3737,299.4417,299.364,299.3834,3018.0
2021-10-19 14:00:00,308.22,308.44,308.2,308.38,5513.0,299.3737,299.5874,299.3543,299.5291,5513.0
2021-10-19 14:05:00,308.45,308.5,308.43,308.48,3620.0,299.5971,299.6457,299.5777,299.6262,3620.0
2021-10-19 14:10:00,308.49,308.63,308.49,308.54,4424.0,299.636,299.7719,299.636,299.6845,4424.0
2021-10-19 14:15:00,308.52,308.52,308.27,308.27,3635.0,299.6651,299.6651,299.4223,299.4223,3635.0
2021-10-19 14:20:00,308.22,308.22,308.1,308.11,2421.0,299.3737,299.3737,299.2571,299.2669,2421.0
2021-10-19 14:25:00,308.11,308.15,308.01,308.08,6258.0,299.2669,299.3057,299.1697,299.2377,6258.0
2021-10-19 14:30:00,308.1,308.18,307.85,307.96,4414.0,299.2571,299.3348,299.0143,299.1212,4414.0
2021-10-19 14:35:00,307.96,307.96,307.85,307.9,3139.0,299.1212,299.1212,299.0143,299.0629,3139.0
2021-10-19 14:40:00,307.91,307.91,307.75,307.79,2203.0,299.0726,299.0726,298.9172,298.956,2203.0
2021-10-19 14:45:00,307.78,307.8,307.72,307.77,2139.0,298.9463,298.9658,298.8881,298.9366,2139.0
2021-10-19 14:50:00,307.76,307.83,307.73,307.8,2829.0,298.9269,298.9949,298.8978,298.9658,2829.0
2021-10-19 14:55:00,307.77,307.81,307.76,307.81,1474.0,298.9366,298.9755,298.9269,298.9755,1474.0
2021-10-19 15:00:00,307.81,307.99,307.81,307.99,4049.0,298.9755,299.1503,298.9755,299.1503,4049.0
2021-10-19 15:05:00,307.99,308.3,307.99,308.24,2304.0,299.1503,299.4514,299.1503,299.3931,2304.0
2021-10-19 15:10:00,308.25,308.38,308.23,308.36,2140.0,299.4028,299.5291,299.3834,299.5097,2140.0
2021-10-19 15:15:00,308.36,308.36,308.11,308.26,5954.0,299.5097,299.5097,299.2669,299.4126,5954.0
2021-10-19 15:20:00,308.24,308.48,308.2,308.48,3265.0,299.3931,299.6262,299.3543,299.6262,3265.0
2021-10-19 15:25:00,308.44,308.47,308.26,308.29,5321.0,299.5874,299.6165,299.4126,299.4417,5321.0
2021-10-19 15:30:00,308.25,308.25,307.93,308.06,6490.0,299.4028,299.4028,299.092,299.2183,6490.0
2021-10-19 15:35:00,308.09,308.21,308.02,308.06,4030.0,299.2474,299.364,299.1794,299.2183,4030.0
2021-10-19 15:40:00,308.07,308.43,308.06,308.4,5004.0,299.228,299.5777,299.2183,299.5485,5004.0
2021-10-19 15:45:00,308.36,308.74,308.32,308.66,5960.0,299.5097,299.8788,299.4708,299.8011,5960.0
2021-10-19 15:50:00,308.72,309.19,308.69,309.11,16169.0,299.8594,300.3159,299.8302,300.2382,16169.0
2021-10-19 15:55:00,309.08,309.51,308.97,309.51,57008.0,300.209,300.6267,300.1022,300.6267,57008.0
2021-10-20 09:30:00,309.19,310.82,308.13,310.82,18589.0,300.3159,301.8991,299.2863,301.8991,18589.0
2021-10-20 09:35:00,310.44,310.88,310.22,310.76,4934.0,301.53,301.9574,301.3163,301.8408,4934.0
2021-10-20 09:40:00,310.47,310.6,310.13,310.35,2375.0,301.5591,301.6854,301.2289,301.4426,2375.0
2021-10-20 09:45:00,310.22,310.39,309.09,309.61,13641.0,301.3163,301.4814,300.2187,300.7238,13641.0
2021-10-20 09:50:00,309.77,310.26,309.67,309.95,18801.0,300.8792,301.3552,300.7821,301.054,18801.0
2021-10-20 09:55:00,310.05,310.38,310.0,310.38,2349.0,301.1512,301.4717,301.1026,301.4717,2349.0
2021-10-20 10:00:00,310.5,310.67,310.14,310.57,11326.0,301.5883,301.7534,301.2386,301.6563,11326.0
2021-10-20 10:05:00,310.8,310.85,310.58,310.6,6623.0,301.8797,301.9282,301.666,301.6854,6623.0
2021-10-20 10:10:00,310.79,311.12,310.61,310.95,4184.0,301.8699,302.1905,301.6951,302.0253,4184.0
2021-10-20 10:15:00,310.99,311.08,310.85,311.05,9131.0,302.0642,302.1516,301.9282,302.1225,9131.0
2021-10-20 10:20:00,311.19,311.79,311.17,311.5,5517.0,302.2585,302.8412,302.239,302.5596,5517.0
2021-10-20 10:25:00,311.69,312.3,311.62,312.3,1723.0,302.7441,303.3366,302.6761,303.3366,1723.0
2021-10-20 10:30:00,312.57,312.57,312.15,312.47,2986.0,303.5989,303.5989,303.1909,303.5017,2986.0
2021-10-20 10:35:00,312.54,312.55,312.15,312.29,21968.0,303.5697,303.5794,303.1909,303.3269,21968.0
2021-10-20 10:40:00,312.23,312.42,312.23,312.38,2036.0,303.2686,303.4532,303.2686,303.4143,2036.0
2021-10-20 10:45:00,312.24,312.24,311.93,312.19,5696.0,303.2783,303.2783,302.9772,303.2298,5696.0
2021-10-20 10:50:00,312.08,312.1,311.83,311.83,2797.0,303.1229,303.1423,302.8801,302.8801,2797.0
2021-10-20 10:55:00,311.65,312.12,311.65,312.08,2262.0,302.7053,303.1618,302.7053,303.1229,2262.0
2021-10-20 11:00:00,312.11,312.11,311.69,311.69,3363.0,303.1521,303.1521,302.7441,302.7441,3363.0
2021-10-20 11:05:00,311.74,311.8,311.54,311.59,2774.0,302.7927,302.851,302.5984,302.647,2774.0
2021-10-20 11:10:00,311.55,311.64,311.41,311.64,3063.0,302.6081,302.6955,302.4721,302.6955,3063.0
2021-10-20 11:15:00,311.6,311.66,311.4,311.61,4192.0,302.6567,302.715,302.4624,302.6664,4192.0
2021-10-20 11:20:00,311.74,312.2,311.74,311.95,4053.0,302.7927,303.2395,302.7927,302.9966,4053.0
2021-10-20 11:25:00,312.13,312.16,311.97,311.97,2208.0,303.1715,303.2006,303.0161,303.0161,2208.0
2021-10-20 11:30:00,311.96,312.0,311.83,311.93,2343.0,303.0064,303.0452,302.8801,302.9772,2343.0
2021-10-20 11:35:00,312.04,312.04,311.76,311.81,2167.0,303.0841,303.0841,302.8121,302.8607,2167.0
2021-10-20 11:40:00,311.69,311.69,311.35,311.51,844.0,302.7441,302.7441,302.4139,302.5693,844.0
2021-10-20 11:45:00,311.6,311.69,311.45,311.45,3749.0,302.6567,302.7441,302.511,302.511,3749.0
2021-10-20 11:50:00,311.44,311.6,311.27,311.59,3404.0,302.5013,302.6567,302.3362,302.647,3404.0
2021-10-20 11:55:00,311.64,311.75,311.53,311.73,5279.0,302.6955,302.8024,302.5887,302.783,5279.0
2021-10-20 12:00:00,311.75,312.57,311.75,312.5,3390.0,302.8024,303.5989,302.8024,303.5309,3390.0
2021-10-20 12:05:00,312.55,312.72,312.55,312.72,3606.0,303.5794,303.7445,303.5794,303.7445,3606.0
2021-10-20 12:10:00,312.6,312.74,312.56,312.56,6043.0,303.628,303.764,303.5891,303.5891,6043.0
2021-10-20 12:15:00,312.61,312.67,312.14,312.14,3609.0,303.6377,303.696,303.1812,303.1812,3609.0
2021-10-20 12:20:00,312.11,312.2,311.93,312.19,3784.0,303.1521,303.2395,302.9772,303.2298,3784.0
2021-10-20 12:25:00,312.14,312.2,312.05,312.2,1508.0,303.1812,303.2395,303.0938,303.2395,1508.0
2021-10-20 12:30:00,312.25,312.35,312.19,312.28,2795.0,303.288,303.3852,303.2298,303.3172,2795.0
2021-10-20 12:35:00,312.32,312.33,312.05,312.2,3185.0,303.356,303.3657,303.0938,303.2395,3185.0
2021-10-20 12:40:00,312.2,312.2,311.61,311.62,6107.0,303.2395,303.2395,302.6664,302.6761,6107.0
2021-10-20 12:45:00,311.66,312.03,311.63,311.98,4425.0,302.715,303.0743,302.6858,303.0258,4425.0
2021-10-20 12:50:00,312.0,312.02,311.92,311.96,6446.0,303.0452,303.0646,302.9675,303.0064,6446.0
2021-10-20 12:55:00,311.91,312.0,311.84,312.0,3149.0,302.9578,303.0452,302.8898,303.0452,3149.0
2021-10-20 13:00:00,312.0,312.04,311.79,311.85,3226.0,303.0452,303.0841,302.8412,302.8995,3226.0
2021-10-20 13:05:00,311.98,312.37,311.93,312.08,3681.0,303.0258,303.4046,302.9772,303.1229,3681.0
2021-10-20 13:10:00,311.98,312.31,311.98,312.07,2596.0,303.0258,303.3463,303.0258,303.1132,2596.0
2021-10-20 13:15:00,312.0,312.18,311.74,311.79,4115.0,303.0452,303.22,302.7927,302.8412,4115.0
2021-10-20 13:20:00,311.63,311.83,311.42,311.67,3586.0,302.6858,302.8801,302.4819,302.7247,3586.0
2021-10-20 13:25:00,311.67,311.93,311.67,311.79,5833.0,302.7247,302.9772,302.7247,302.8412,5833.0
2021-10-20 13:30:00,311.87,311.94,311.82,311.94,2225.0,302.9189,302.9869,302.8704,302.9869,2225.0
2021-10-20 13:35:00,311.95,311.95,311.74,311.81,2636.0,302.9966,302.9966,302.7927,302.8607,2636.0
2021-10-20 13:40:00,311.79,312.17,311.79,312.17,1811.0,302.8412,303.2103,302.8412,303.2103,1811.0
2021-10-20 13:45:00,312.33,312.35,311.9,312.03,3778.0,303.3657,303.3852,302.9481,303.0743,3778.0
2021-10-20 13:50:00,311.91,312.13,311.87,312.13,2397.0,302.9578,303.1715,302.9189,303.1715,2397.0
2021-10-20 13:55:00,312.14,312.15,311.8,311.95,4400.0,303.1812,303.1909,302.851,302.9966,4400.0
2021-10-20 14:00:00,311.96,312.46,311.95,312.3,3845.0,303.0064,303.492,302.9966,303.3366,3845.0
2021-10-20 14:05:00,312.27,312.27,312.04,312.22,3942.0,303.3075,303.3075,303.0841,303.2589,3942.0
2021-10-20 14:10:00,312.37,312.72,312.33,312.53,4984.0,303.4046,303.7445,303.3657,303.56,4984.0
2021-10-20 14:15:00,312.57,312.69,312.46,312.61,3438.0,303.5989,303.7154,303.492,303.6377,3438.0
2021-10-20 14:20:00,312.54,312.59,312.39,312.5,2300.0,303.5697,303.6183,303.424,303.5309,2300.0
2021-10-20 14:25:00,312.53,312.83,312.52,312.8,4402.0,303.56,303.8514,303.5503,303.8222,4402.0
2021-10-20 14:30:00,312.71,312.81,312.65,312.65,2070.0,303.7348,303.832,303.6766,303.6766,2070.0
2021-10-20 14:35:00,312.69,312.76,312.65,312.7,4597.0,303.7154,303.7834,303.6766,303.7251,4597.0
2021-10-20 14:40:00,312.7,312.79,312.53,312.59,4173.0,303.7251,303.8125,303.56,303.6183,4173.0
2021-10-20 14:45:00,312.58,312.85,312.57,312.85,2981.0,303.6086,303.8708,303.5989,303.8708,2981.0
2021-10-20 14:50:00,312.85,312.96,312.68,312.88,4351.0,303.8708,303.9777,303.7057,303.9,4351.0
2021-10-20 14:55:00,312.88,313.04,312.88,313.0,3360.0,303.9,304.0554,303.9,304.0165,3360.0
2021-10-20 15:00:00,313.06,313.36,313.01,313.28,3996.0,304.0748,304.3662,304.0262,304.2885,3996.0
2021-10-20 15:05:00,313.31,313.58,313.31,313.58,5020.0,304.3176,304.5799,304.3176,304.5799,5020.0
2021-10-20 15:10:00,313.58,313.71,313.26,313.29,4968.0,304.5799,304.7061,304.269,304.2982,4968.0
2021-10-20 15:15:00,313.37,313.37,313.09,313.12,3717.0,304.3759,304.3759,304.1039,304.1331,3717.0
2021-10-20 15:20:00,313.11,313.22,313.08,313.19,3967.0,304.1234,304.2302,304.0942,304.2011,3967.0
2021-10-20 15:25:00,313.24,313.79,313.24,313.43,10029.0,304.2496,304.7838,304.2496,304.4342,10029.0
2021-10-20 15:30:00,313.33,313.34,312.99,313.22,7326.0,304.337,304.3468,304.0068,304.2302,7326.0
2021-10-20 15:35:00,313.23,313.32,313.02,313.02,8252.0,304.2399,304.3273,304.0359,304.0359,8252.0
2021-10-20 15:40:00,313.07,313.19,313.04,313.06,8904.0,304.0845,304.2011,304.0554,304.0748,8904.0
2021-10-20 15:45:00,313.09,313.46,313.09,313.46,8393.0,304.1039,304.4633,304.1039,304.4633,8393.0
2021-10-20 15:50:00,313.46,313.72,313.45,313.67,18479.0,304.4633,304.7158,304.4536,304.6673,18479.0
2021-10-20 15:55:00,313.64,313.94,313.42,313.94,52338.0,304.6381,304.9295,304.4245,304.9295,52338.0
2021-10-21 09:30:00,314.31,315.5,313.8,314.31,8892.0,305.2889,306.4448,304.7935,305.2889,8892.0
2021-10-21 09:35:00,314.51,314.51,312.37,312.62,24847.0,305.4832,305.4832,303.4046,303.6474,24847.0
2021-10-21 09:40:00,312.36,312.87,312.29,312.44,9698.0,303.3949,303.8902,303.3269,303.4726,9698.0
2021-10-21 09:45:00,312.73,313.04,312.4,312.78,6932.0,303.7543,304.0554,303.4337,303.8028,6932.0
2021-10-21 09:50:00,312.88,313.24,312.87,313.23,5555.0,303.9,304.2496,303.8902,304.2399,5555.0
2021-10-21 09:55:00,313.34,313.97,313.34,313.97,13110.0,304.3468,304.9587,304.3468,304.9587,13110.0
2021-10-21 10:00:00,314.48,314.48,313.83,314.09,5211.0,305.454,305.454,304.8227,305.0752,5211.0
2021-10-21 10:05:00,314.08,315.27,314.08,315.27,3103.0,305.0655,306.2214,305.0655,306.2214,3103.0
2021-10-21 10:10:00,315.11,315.3,314.67,314.67,2634.0,306.0659,306.2505,305.6386,305.6386,2634.0
2021-10-21 10:15:00,314.37,314.52,313.96,314.32,6711.0,305.3472,305.4929,304.949,305.2986,6711.0
2021-10-21 10:20:00,314.31,314.61,314.02,314.6,5114.0,305.2889,305.5803,305.0072,305.5706,5114.0
2021-10-21 10:25:00,314.51,314.76,314.37,314.61,3821.0,305.4832,305.726,305.3472,305.5803,3821.0
2021-10-21 10:30:00,314.61,315.23,314.45,314.84,4427.0,305.5803,306.1825,305.4249,305.8037,4427.0
2021-10-21 10:35:00,314.73,314.89,314.43,314.88,3671.0,305.6969,305.8523,305.4055,305.8426,3671.0
2021-10-21 10:40:00,314.96,315.49,314.86,315.35,3310.0,305.9203,306.435,305.8231,306.2991,3310.0
2021-10-21 10:45:00,315.35,316.45,315.29,316.1,12129.0,306.2991,307.3675,306.2408,307.0275,12129.0
2021-10-21 10:50:00,316.16,316.18,315.79,316.04,5695.0,307.0858,307.1052,306.7264,306.9693,5695.0
2021-10-21 10:55:00,315.87,316.34,315.87,316.22,11408.0,306.8041,307.2606,306.8041,307.1441,11408.0
2021-10-21 11:00:00,316.33,316.81,315.52,316.75,10368.0,307.2509,307.7172,306.4642,307.6589,10368.0
2021-10-21 11:05:00,316.4,316.4,315.62,315.63,6812.0,307.3189,307.3189,306.5613,306.571,6812.0
2021-10-21 11:10:00,315.85,315.85,315.12,315.63,8849.0,306.7847,306.7847,306.0757,306.571,8849.0
2021-10-21 11:15:00,315.65,316.07,315.65,315.79,6816.0,306.5905,306.9984,306.5905,306.7264,6816.0
2021-10-21 11:20:00,315.66,315.91,315.55,315.82,3884.0,306.6002,306.843,306.4933,306.7556,3884.0
2021-10-21 11:25:00,315.9,316.02,315.48,315.73,8362.0,306.8333,306.9498,306.4253,306.6682,8362.0
2021-10-21 11:30:00,315.79,315.89,315.2,315.4,5586.0,306.7264,306.8236,306.1534,306.3476,5586.0
2021-10-21 11:35:00,315.4,315.81,315.4,315.64,4262.0,306.3476,306.7459,306.3476,306.5807,4262.0
2021-10-21 11:40:00,315.54,315.56,314.79,314.79,14886.0,306.4836,306.503,305.7551,305.7551,14886.0
2021-10-21 11:45:00,314.85,315.19,314.85,315.08,15562.0,305.8134,306.1437,305.8134,306.0368,15562.0
2021-10-21 11:50:00,314.93,315.4,314.92,315.13,13827.0,305.8911,306.3476,305.8814,306.0854,13827.0
2021-10-21 11:55:00,315.04,315.04,314.7,314.91,3417.0,305.998,305.998,305.6677,305.8717,3417.0
2021-10-21 12:00:00,315.1,315.1,314.86,315.05,4986.0,306.0562,306.0562,305.8231,306.0077,4986.0
2021-10-21 12:05:00,315.11,315.12,314.57,314.58,5042.0,306.0659,306.0757,305.5414,305.5512,5042.0
2021-10-21 12:10:00,314.73,314.89,314.69,314.84,4651.0,305.6969,305.8523,305.658,305.8037,4651.0
2021-10-21 12:15:00,314.88,315.19,314.88,315.02,4879.0,305.8426,306.1437,305.8426,305.9785,4879.0
2021-10-21 12:20:00,314.95,315.41,314.83,315.31,5725.0,305.9105,306.3573,305.794,306.2602,5725.0
2021-10-21 12:25:00,315.3,315.38,315.09,315.38,3918.0,306.2505,306.3282,306.0465,306.3282,3918.0
2021-10-21 12:30:00,315.59,315.59,315.42,315.48,2626.0,306.5322,306.5322,306.3671,306.4253,2626.0
2021-10-21 12:35:00,315.42,315.65,315.42,315.63,5294.0,306.3671,306.5905,306.3671,306.571,5294.0
2021-10-21 12:40:00,315.74,316.1,315.74,316.04,4794.0,306.6779,307.0275,306.6779,306.9693,4794.0
2021-10-21 12:45:00,316.08,316.53,316.02,316.24,6753.0,307.0081,307.4452,306.9498,307.1635,6753.0
2021-10-21 12:50:00,316.09,316.42,316.02,316.34,2161.0,307.0178,307.3384,306.9498,307.2606,2161.0
2021-10-21 12:55:00,316.29,316.46,316.2,316.27,5234.0,307.2121,307.3772,307.1247,307.1927,5234.0
2021-10-21 13:00:00,316.31,316.51,316.11,316.11,2721.0,307.2315,307.4258,307.0372,307.0372,2721.0
2021-10-21 13:05:00,316.18,316.74,316.07,316.62,4554.0,307.1052,307.6492,306.9984,307.5326,4554.0
2021-10-21 13:10:00,316.75,316.83,316.53,316.79,5541.0,307.6589,307.7366,307.4452,307.6977,5541.0
2021-10-21 13:15:00,316.8,317.0,316.71,316.99,6490.0,307.7074,307.9017,307.62,307.892,6490.0
2021-10-21 13:20:00,317.05,317.31,316.99,317.13,3485.0,307.9503,308.2028,307.892,308.028,3485.0
2021-10-21 13:25:00,317.13,317.31,316.95,317.22,6111.0,308.028,308.2028,307.8531,308.1154,6111.0
2021-10-21 13:30:00,317.21,317.25,316.99,317.09,4388.0,308.1057,308.1445,307.892,307.9891,4388.0
2021-10-21 13:35:00,317.21,317.62,317.15,317.62,9847.0,308.1057,308.5039,308.0474,308.5039,9847.0
2021-10-21 13:40:00,317.58,318.48,317.52,318.25,21184.0,308.4651,309.3392,308.4068,309.1158,21184.0
2021-10-21 13:45:00,318.23,319.16,318.21,318.83,16432.0,309.0964,309.9997,309.077,309.6792,16432.0
2021-10-21 13:50:00,319.05,319.12,318.13,318.14,16844.0,309.8929,309.9609,308.9993,309.009,16844.0
2021-10-21 13:55:00,318.11,318.14,317.6,317.88,28314.0,308.9798,309.009,308.4845,308.7564,28314.0
2021-10-21 14:00:00,317.86,318.49,317.8,318.22,37463.0,308.737,309.3489,308.6787,309.0867,37463.0
2021-10-21 14:05:00,318.17,318.19,317.69,317.86,9132.0,309.0381,309.0575,308.5719,308.737,9132.0
2021-10-21 14:10:00,317.9,317.99,317.8,317.87,7571.0,308.7759,308.8633,308.6787,308.7467,7571.0
2021-10-21 14:15:00,317.84,317.92,317.55,317.76,9574.0,308.7176,308.7953,308.4359,308.6399,9574.0
2021-10-21 14:20:00,317.7,318.2,317.61,318.2,9541.0,308.5816,309.0673,308.4942,309.0673,9541.0
2021-10-21 14:25:00,318.12,318.16,317.94,318.13,5605.0,308.9896,309.0284,308.8147,308.9993,5605.0
2021-10-21 14:30:00,318.08,318.96,318.08,318.61,15672.0,308.9507,309.8054,308.9507,309.4655,15672.0
2021-10-21 14:35:00,318.53,318.53,317.84,317.89,4946.0,309.3878,309.3878,308.7176,308.7662,4946.0
2021-10-21 14:40:00,317.95,318.01,317.66,317.83,10532.0,308.8244,308.8827,308.5428,308.7079,10532.0
2021-10-21 14:45:00,317.88,317.97,317.72,317.89,8307.0,308.7564,308.8439,308.601,308.7662,8307.0
2021-10-21 14:50:00,317.89,318.14,317.81,318.01,10801.0,308.7662,309.009,308.6885,308.8827,10801.0
2021-10-21 14:55:00,318.0,318.26,317.99,318.26,10286.0,308.873,309.1255,308.8633,309.1255,10286.0
2021-10-21 15:00:00,318.28,318.42,318.08,318.16,8175.0,309.145,309.2809,308.9507,309.0284,8175.0
2021-10-21 15:05:00,318.16,318.65,318.16,318.51,9276.0,309.0284,309.5043,309.0284,309.3684,9276.0
2021-10-21 15:10:00,318.51,318.9,318.46,318.48,11911.0,309.3684,309.7472,309.3198,309.3392,11911.0
2021-10-21 15:15:00,318.44,318.9,318.37,318.78,12107.0,309.3004,309.7472,309.2324,309.6306,12107.0
2021-10-21 15:20:00,318.85,319.23,318.84,319.1,8037.0,309.6986,310.0677,309.6889,309.9414,8037.0
2021-10-21 15:25:00,319.03,319.1,318.88,319.01,13112.0,309.8734,309.9414,309.7277,309.854,13112.0
2021-10-21 15:30:00,318.95,319.17,318.75,319.17,14857.0,309.7957,310.0094,309.6015,310.0094,14857.0
2021-10-21 15:35:00,319.18,319.31,318.5,318.76,17923.0,310.0191,310.1454,309.3587,309.6112,17923.0
2021-10-21 15:40:00,318.79,319.21,318.77,318.98,13988.0,309.6403,310.0483,309.6209,309.8249,13988.0
2021-10-21 15:45:00,318.97,319.17,318.83,319.07,20694.0,309.8152,310.0094,309.6792,309.9123,20694.0
2021-10-21 15:50:00,319.07,319.47,318.97,319.47,32814.0,309.9123,310.3008,309.8152,310.3008,32814.0
2021-10-21 15:55:00,319.45,319.98,319.37,319.43,83695.0,310.2814,310.7962,310.2037,310.262,83695.0
2021-10-22 09:30:00,320.15,320.94,318.49,320.0,27235.0,310.9613,311.7286,309.3489,310.8156,27235.0
2021-10-22 09:35:00,319.9,320.74,319.11,320.6,6528.0,310.7185,311.5344,309.9511,311.3984,6528.0
2021-10-22 09:40:00,320.59,320.59,319.21,319.24,3844.0,311.3887,311.3887,310.0483,310.0774,3844.0
2021-10-22 09:45:00,319.25,320.26,318.2,319.35,10441.0,310.0871,311.0681,309.0673,310.1843,10441.0
2021-10-22 09:50:00,319.44,319.44,317.58,317.58,19135.0,310.2717,310.2717,308.4651,308.4651,19135.0
2021-10-22 09:55:00,317.84,319.54,317.64,319.43,16024.0,308.7176,310.3688,308.5233,310.262,16024.0
2021-10-22 10:00:00,319.52,319.52,318.52,318.79,3697.0,310.3494,310.3494,309.3781,309.6403,3697.0
2021-10-22 10:05:00,318.79,318.98,318.45,318.47,5670.0,309.6403,309.8249,309.3101,309.3295,5670.0
2021-10-22 10:10:00,318.28,318.45,317.86,318.41,4261.0,309.145,309.3101,308.737,309.2712,4261.0
2021-10-22 10:15:00,318.4,318.49,318.3,318.31,2002.0,309.2615,309.3489,309.1644,309.1741,2002.0
2021-10-22 10:20:00,318.33,318.53,318.29,318.53,4264.0,309.1935,309.3878,309.1547,309.3878,4264.0
2021-10-22 10:25:00,318.41,318.84,318.33,318.82,4461.0,309.2712,309.6889,309.1935,309.6695,4461.0
2021-10-22 10:30:00,318.74,318.74,318.22,318.31,2800.0,309.5918,309.5918,309.0867,309.1741,2800.0
2021-10-22 10:35:00,318.45,318.65,318.27,318.44,8493.0,309.3101,309.5043,309.1353,309.3004,8493.0
2021-10-22 10:40:00,318.44,318.66,318.41,318.63,3766.0,309.3004,309.5141,309.2712,309.4849,3766.0
2021-10-22 10:45:00,318.7,318.75,318.04,318.06,2003.0,309.5529,309.6015,308.9119,308.9313,2003.0
2021-10-22 10:50:00,317.94,318.16,317.94,318.04,4539.0,308.8147,309.0284,308.8147,308.9119,4539.0
2021-10-22 10:55:00,317.8,318.22,317.8,317.96,4821.0,308.6787,309.0867,308.6787,308.8342,4821.0
2021-10-22 11:00:00,317.86,318.71,317.86,318.6,4583.0,308.737,309.5626,308.737,309.4558,4583.0
2021-10-22 11:05:00,318.64,319.0,318.49,318.69,2619.0,309.4946,309.8443,309.3489,309.5432,2619.0
2021-10-22 11:10:00,318.66,318.96,318.49,318.95,7228.0,309.5141,309.8054,309.3489,309.7957,7228.0
2021-10-22 11:15:00,318.87,319.11,318.76,319.02,2215.0,309.718,309.9511,309.6112,309.8637,2215.0
2021-10-22 11:20:00,318.98,319.06,318.25,318.32,6325.0,309.8249,309.9026,309.1158,309.1838,6325.0
2021-10-22 11:25:00,318.26,318.26,317.75,317.91,11410.0,309.1255,309.1255,308.6302,308.7856,11410.0
2021-10-22 11:30:00,317.85,318.02,317.7,317.79,4495.0,308.7273,308.8924,308.5816,308.669,4495.0
2021-10-22 11:35:00,317.79,318.12,317.65,318.08,14015.0,308.669,308.9896,308.533,308.9507,14015.0
2021-10-22 11:40:00,318.02,318.21,317.75,317.79,6892.0,308.8924,309.077,308.6302,308.669,6892.0
2021-10-22 11:45:00,317.6,317.65,317.3,317.33,8959.0,308.4845,308.533,308.1931,308.2222,8959.0
2021-10-22 11:50:00,317.21,317.53,317.02,317.46,3738.0,308.1057,308.4165,307.9211,308.3485,3738.0
2021-10-22 11:55:00,317.61,318.36,317.61,318.1,3287.0,308.4942,309.2227,308.4942,308.9701,3287.0
2021-10-22 12:00:00,318.1,318.45,317.95,318.45,2116.0,308.9701,309.3101,308.8244,309.3101,2116.0
2021-10-22 12:05:00,318.63,318.94,318.56,318.93,1890.0,309.4849,309.786,309.4169,309.7763,1890.0
2021-10-22 12:10:00,318.62,318.63,318.38,318.53,3042.0,309.4752,309.4849,309.2421,309.3878,3042.0
2021-10-22 12:15:00,318.44,318.66,318.32,318.61,3062.0,309.3004,309.5141,309.1838,309.4655,3062.0
2021-10-22 12:20:00,318.64,318.68,318.3,318.5,2317.0,309.4946,309.5335,309.1644,309.3587,2317.0
2021-10-22 12:25:00,318.71,318.96,318.69,318.96,3015.0,309.5626,309.8054,309.5432,309.8054,3015.0
2021-10-22 12:30:00,318.81,319.17,318.81,319.17,1202.0,309.6598,310.0094,309.6598,310.0094,1202.0
2021-10-22 12:35:00,319.18,319.42,319.08,319.34,3198.0,310.0191,310.2522,309.922,310.1745,3198.0
2021-10-22 12:40:00,319.36,319.75,319.36,319.7,2465.0,310.194,310.5728,310.194,310.5242,2465.0
2021-10-22 12:45:00,319.77,320.14,319.75,320.01,4006.0,310.5922,310.9516,310.5728,310.8253,4006.0
2021-10-22 12:50:00,320.04,320.05,319.83,320.02,4986.0,310.8545,310.8642,310.6505,310.835,4986.0
2021-10-22 12:55:00,320.09,320.09,319.99,319.99,875.0,310.903,310.903,310.8059,310.8059,875.0
2021-10-22 13:00:00,319.88,320.09,319.86,319.93,2484.0,310.699,310.903,310.6796,310.7476,2484.0
2021-10-22 13:05:00,319.95,320.09,319.93,320.05,4204.0,310.767,310.903,310.7476,310.8642,4204.0
2021-10-22 13:10:00,320.03,320.03,319.78,319.81,4523.0,310.8447,310.8447,310.6019,310.6311,4523.0
2021-10-22 13:15:00,319.79,320.03,319.79,319.92,4767.0,310.6116,310.8447,310.6116,310.7379,4767.0
2021-10-22 13:20:00,319.92,320.0,319.84,319.84,3022.0,310.7379,310.8156,310.6602,310.6602,3022.0
2021-10-22 13:25:00,319.7,319.93,319.7,319.81,2080.0,310.5242,310.7476,310.5242,310.6311,2080.0
2021-10-22 13:30:00,319.75,320.0,319.62,320.0,4911.0,310.5728,310.8156,310.4465,310.8156,4911.0
2021-10-22 13:35:00,319.95,320.0,319.76,319.84,2820.0,310.767,310.8156,310.5825,310.6602,2820.0
2021-10-22 13:40:00,319.92,320.03,319.87,319.94,2730.0,310.7379,310.8447,310.6893,310.7573,2730.0
2021-10-22 13:45:00,319.92,320.02,319.88,320.0,6932.0,310.7379,310.835,310.699,310.8156,6932.0
2021-10-22 13:50:00,320.0,320.01,319.85,320.0,8797.0,310.8156,310.8253,310.6699,310.8156,8797.0
2021-10-22 13:55:00,320.0,320.0,319.79,319.79,2859.0,310.8156,310.8156,310.6116,310.6116,2859.0
2021-10-22 14:00:00,319.8,320.0,319.8,320.0,8120.0,310.6213,310.8156,310.6213,310.8156,8120.0
2021-10-22 14:05:00,320.0,320.41,319.88,320.37,10717.0,310.8156,311.2138,310.699,311.175,10717.0
2021-10-22 14:10:00,320.5,320.76,320.37,320.37,2018.0,311.3012,311.5538,311.175,311.175,2018.0
2021-10-22 14:15:00,320.42,320.81,320.36,320.73,5538.0,311.2235,311.6024,311.1653,311.5246,5538.0
2021-10-22 14:20:00,320.74,320.75,320.55,320.65,3338.0,311.5344,311.5441,311.3498,311.4469,3338.0
2021-10-22 14:25:00,320.67,320.7,320.49,320.5,1177.0,311.4664,311.4955,311.2915,311.3012,1177.0
2021-10-22 14:30:00,320.53,320.99,320.53,320.99,3915.0,311.3304,311.7772,311.3304,311.7772,3915.0
2021-10-22 14:35:00,321.06,321.24,320.88,320.88,1910.0,311.8452,312.02,311.6703,311.6703,1910.0
2021-10-22 14:40:00,320.85,321.05,320.81,320.98,2448.0,311.6412,311.8355,311.6024,311.7675,2448.0
2021-10-22 14:45:00,320.94,321.03,320.89,320.91,1727.0,311.7286,311.816,311.6801,311.6995,1727.0
2021-10-22 14:50:00,320.91,320.94,320.75,320.93,2654.0,311.6995,311.7286,311.5441,311.7189,2654.0
2021-10-22 14:55:00,320.93,321.0,320.58,320.58,1310.0,311.7189,311.7869,311.379,311.379,1310.0
2021-10-22 15:00:00,320.6,320.72,320.34,320.36,9556.0,311.3984,311.5149,311.1458,311.1653,9556.0
2021-10-22 15:05:00,320.3,320.5,320.11,320.24,8091.0,311.107,311.3012,310.9224,311.0487,8091.0
2021-10-22 15:10:00,320.16,320.53,320.16,320.48,2112.0,310.971,311.3304,310.971,311.2818,2112.0
2021-10-22 15:15:00,320.53,320.85,320.53,320.69,4261.0,311.3304,311.6412,311.3304,311.4858,4261.0
2021-10-22 15:20:00,320.69,321.01,320.68,321.01,2678.0,311.4858,311.7966,311.4761,311.7966,2678.0
2021-10-22 15:25:00,320.92,321.2,320.89,321.14,2725.0,311.7092,311.9812,311.6801,311.9229,2725.0
2021-10-22 15:30:00,321.11,321.86,321.11,321.8,4046.0,311.8937,312.6222,311.8937,312.5639,4046.0
2021-10-22 15:35:00,321.8,321.9,321.45,321.54,6311.0,312.5639,312.6611,312.224,312.3114,6311.0
2021-10-22 15:40:00,321.38,321.7,321.38,321.58,8444.0,312.156,312.4668,312.156,312.3503,8444.0
2021-10-22 15:45:00,321.58,321.67,321.15,321.31,16085.0,312.3503,312.4377,311.9326,312.088,16085.0
2021-10-22 15:50:00,321.39,321.63,321.24,321.52,21374.0,312.1657,312.3988,312.02,312.292,21374.0
2021-10-22 15:55:00,321.45,321.49,320.81,320.82,53893.0,312.224,312.2628,311.6024,311.6121,53893.0
2021-10-25 09:30:00,320.96,321.39,319.61,319.94,10333.0,311.748,312.1657,310.4368,310.7573,10333.0
2021-10-25 09:35:00,320.35,322.45,320.32,322.34,8630.0,311.1556,313.1953,311.1264,313.0884,8630.0
2021-10-25 09:40:00,322.34,322.42,321.45,321.77,4800.0,313.0884,313.1661,312.224,312.5348,4800.0
2021-10-25 09:45:00,321.77,321.77,321.02,321.44,10065.0,312.5348,312.5348,311.8063,312.2143,10065.0
2021-10-25 09:50:00,321.44,321.58,320.66,320.66,6570.0,312.2143,312.3503,311.4567,311.4567,6570.0
2021-10-25 09:55:00,320.66,321.55,320.66,321.14,8366.0,311.4567,312.3211,311.4567,311.9229,8366.0
2021-10-25 10:00:00,321.26,321.26,320.75,320.75,6068.0,312.0394,312.0394,311.5441,311.5441,6068.0
2021-10-25 10:05:00,320.77,320.77,320.19,320.54,5462.0,311.5635,311.5635,311.0001,311.3401,5462.0
2021-10-25 10:10:00,320.41,320.62,320.15,320.34,3650.0,311.2138,311.4178,310.9613,311.1458,3650.0
2021-10-25 10:15:00,320.63,321.11,320.35,320.81,7005.0,311.4275,311.8937,311.1556,311.6024,7005.0
2021-10-25 10:20:00,320.82,320.82,320.56,320.73,2998.0,311.6121,311.6121,311.3595,311.5246,2998.0
2021-10-25 10:25:00,320.69,320.69,320.0,320.5,3540.0,311.4858,311.4858,310.8156,311.3012,3540.0
2021-10-25 10:30:00,320.49,320.49,320.14,320.41,3593.0,311.2915,311.2915,310.9516,311.2138,3593.0
2021-10-25 10:35:00,320.38,320.75,320.21,320.75,9462.0,311.1847,311.5441,311.0196,311.5441,9462.0
2021-10-25 10:40:00,320.75,321.3,320.75,321.15,5160.0,311.5441,312.0783,311.5441,311.9326,5160.0
2021-10-25 10:45:00,321.22,321.26,320.86,320.86,2985.0,312.0006,312.0394,311.6509,311.6509,2985.0
2021-10-25 10:50:00,321.02,321.5,321.0,321.25,8102.0,311.8063,312.2725,311.7869,312.0297,8102.0
2021-10-25 10:55:00,321.32,321.5,321.15,321.15,10543.0,312.0977,312.2725,311.9326,311.9326,10543.0
2021-10-25 11:00:00,321.15,321.31,321.09,321.09,6368.0,311.9326,312.088,311.8743,311.8743,6368.0
2021-10-25 11:05:00,320.98,321.17,320.93,321.14,5173.0,311.7675,311.952,311.7189,311.9229,5173.0
2021-10-25 11:10:00,321.18,321.41,321.03,321.04,8187.0,311.9617,312.1851,311.816,311.8258,8187.0
2021-10-25 11:15:00,320.88,321.14,320.86,321.13,4489.0,311.6703,311.9229,311.6509,311.9132,4489.0
2021-10-25 11:20:00,321.13,321.15,320.9,321.0,2786.0,311.9132,311.9326,311.6898,311.7869,2786.0
2021-10-25 11:25:00,321.03,321.07,320.62,320.87,5099.0,311.816,311.8549,311.4178,311.6606,5099.0
2021-10-25 11:30:00,320.81,321.0,320.65,320.9,1797.0,311.6024,311.7869,311.4469,311.6898,1797.0
2021-10-25 11:35:00,320.94,320.94,320.73,320.73,2465.0,311.7286,311.7286,311.5246,311.5246,2465.0
2021-10-25 11:40:00,320.87,320.91,320.61,320.67,5364.0,311.6606,311.6995,311.4081,311.4664,5364.0
2021-10-25 11:45:00,320.68,320.81,320.55,320.72,4205.0,311.4761,311.6024,311.3498,311.5149,4205.0
2021-10-25 11:50:00,320.66,321.08,320.45,320.97,3949.0,311.4567,311.8646,311.2527,311.7578,3949.0
2021-10-25 11:55:00,320.96,321.2,320.96,321.02,3461.0,311.748,311.9812,311.748,311.8063,3461.0
2021-10-25 12:00:00,321.16,321.23,320.94,321.23,2900.0,311.9423,312.0103,311.7286,312.0103,2900.0
2021-10-25 12:05:00,321.25,321.52,321.21,321.26,10351.0,312.0297,312.292,311.9909,312.0394,10351.0
2021-10-25 12:10:00,321.18,321.24,321.04,321.17,3841.0,311.9617,312.02,311.8258,311.952,3841.0
2021-10-25 12:15:00,321.16,321.23,321.04,321.23,3886.0,311.9423,312.0103,311.8258,312.0103,3886.0
2021-10-25 12:20:00,321.22,321.24,320.96,321.22,6154.0,312.0006,312.02,311.748,312.0006,6154.0
2021-10-25 12:25:00,321.17,321.19,321.04,321.13,2350.0,311.952,311.9714,311.8258,311.9132,2350.0
2021-10-25 12:30:00,321.1,321.15,320.93,320.93,1890.0,311.884,311.9326,311.7189,311.7189,1890.0
2021-10-25 12:35:00,320.85,320.9,320.53,320.55,2578.0,311.6412,311.6898,311.3304,311.3498,2578.0
2021-10-25 12:40:00,320.56,320.66,320.49,320.55,3530.0,311.3595,311.4567,311.2915,311.3498,3530.0
2021-10-25 12:45:00,320.5,320.55,320.4,320.48,2233.0,311.3012,311.3498,311.2041,311.2818,2233.0
2021-10-25 12:50:00,320.5,320.52,319.91,320.01,4939.0,311.3012,311.3207,310.7282,310.8253,4939.0
2021-10-25 12:55:00,319.99,320.13,319.91,319.95,3901.0,310.8059,310.9419,310.7282,310.767,3901.0
2021-10-25 13:00:00,319.96,320.03,319.8,319.88,4956.0,310.7767,310.8447,310.6213,310.699,4956.0
2021-10-25 13:05:00,319.87,320.14,319.87,320.11,5720.0,310.6893,310.9516,310.6893,310.9224,5720.0
2021-10-25 13:10:00,320.15,320.28,320.15,320.2,4422.0,310.9613,311.0876,310.9613,311.0099,4422.0
2021-10-25 13:15:00,320.12,320.26,320.12,320.14,5060.0,310.9322,311.0681,310.9322,310.9516,5060.0
2021-10-25 13:20:00,320.11,320.25,320.04,320.04,3746.0,310.9224,311.0584,310.8545,310.8545,3746.0
2021-10-25 13:25:00,320.09,320.16,320.06,320.1,2226.0,310.903,310.971,310.8739,310.9127,2226.0
2021-10-25 13:30:00,320.11,320.11,319.93,319.94,1500.0,310.9224,310.9224,310.7476,310.7573,1500.0
2021-10-25 13:35:00,319.95,319.95,319.63,319.69,4569.0,310.767,310.767,310.4562,310.5145,4569.0
2021-10-25 13:40:00,319.72,319.92,319.6,319.67,5059.0,310.5436,310.7379,310.4271,310.4951,5059.0
2021-10-25 13:45:00,319.62,319.62,319.28,319.52,4027.0,310.4465,310.4465,310.1163,310.3494,4027.0
2021-10-25 13:50:00,319.52,319.53,319.42,319.42,3877.0,310.3494,310.3591,310.2522,310.2522,3877.0
2021-10-25 13:55:00,319.42,319.75,319.4,319.6,12015.0,310.2522,310.5728,310.2328,310.4271,12015.0
2021-10-25 14:00:00,319.57,319.59,319.29,319.49,3179.0,310.3979,310.4174,310.126,310.3202,3179.0
2021-10-25 14:05:00,319.44,319.53,319.17,319.2,6518.0,310.2717,310.3591,310.0094,310.0386,6518.0
2021-10-25 14:10:00,319.2,319.23,318.8,318.8,2079.0,310.0386,310.0677,309.65,309.65,2079.0
2021-10-25 14:15:00,318.82,319.16,318.82,319.12,4100.0,309.6695,309.9997,309.6695,309.9609,4100.0
2021-10-25 14:20:00,319.12,319.47,319.04,319.47,4083.0,309.9609,310.3008,309.8832,310.3008,4083.0
2021-10-25 14:25:00,319.39,319.67,319.39,319.55,5365.0,310.2231,310.4951,310.2231,310.3785,5365.0
2021-10-25 14:30:00,319.58,319.83,319.43,319.68,8849.0,310.4077,310.6505,310.262,310.5048,8849.0
2021-10-25 14:35:00,319.76,319.95,319.7,319.87,5060.0,310.5825,310.767,310.5242,310.6893,5060.0
2021-10-25 14:40:00,319.87,320.05,319.77,319.93,5052.0,310.6893,310.8642,310.5922,310.7476,5052.0
2021-10-25 14:45:00,319.85,320.2,319.85,320.04,8433.0,310.6699,311.0099,310.6699,310.8545,8433.0
2021-10-25 14:50:00,320.16,320.31,320.03,320.03,5887.0,310.971,311.1167,310.8447,310.8447,5887.0
2021-10-25 14:55:00,320.16,320.18,319.99,320.12,6575.0,310.971,310.9904,310.8059,310.9322,6575.0
2021-10-25 15:00:00,320.12,320.25,320.04,320.21,15509.0,310.9322,311.0584,310.8545,311.0196,15509.0
2021-10-25 15:05:00,320.21,320.21,319.72,319.78,11777.0,311.0196,311.0196,310.5436,310.6019,11777.0
2021-10-25 15:10:00,319.81,319.9,319.67,319.81,5139.0,310.6311,310.7185,310.4951,310.6311,5139.0
2021-10-25 15:15:00,319.81,319.81,319.36,319.61,8610.0,310.6311,310.6311,310.194,310.4368,8610.0
2021-10-25 15:20:00,319.51,319.58,319.1,319.18,6239.0,310.3397,310.4077,309.9414,310.0191,6239.0
2021-10-25 15:25:00,319.2,319.28,318.82,319.04,8047.0,310.0386,310.1163,309.6695,309.8832,8047.0
2021-10-25 15:30:00,319.04,319.1,318.84,319.05,10086.0,309.8832,309.9414,309.6889,309.8929,10086.0
2021-10-25 15:35:00,319.16,319.65,319.16,319.62,9288.0,309.9997,310.4756,309.9997,310.4465,9288.0
2021-10-25 15:40:00,319.54,320.02,319.54,319.82,21242.0,310.3688,310.835,310.3688,310.6408,21242.0
2021-10-25 15:45:00,319.85,320.22,319.81,319.81,12371.0,310.6699,311.0293,310.6311,310.6311,12371.0
2021-10-25 15:50:00,319.77,320.12,319.64,320.02,29386.0,310.5922,310.9322,310.4659,310.835,29386.0
2021-10-25 15:55:00,320.03,320.3,319.91,320.22,64892.0,310.8447,311.107,310.7282,311.0293,64892.0
2021-10-26 09:30:00,321.04,321.04,319.51,319.51,11095.0,311.8258,311.8258,310.3397,310.3397,11095.0
2021-10-26 09:35:00,319.95,320.24,319.79,319.79,1761.0,310.767,311.0487,310.6116,310.6116,1761.0
2021-10-26 09:40:00,319.91,320.29,319.67,320.11,7712.0,310.7282,311.0973,310.4951,310.9224,7712.0
2021-10-26 09:45:00,319.93,320.31,319.75,320.23,7846.0,310.7476,311.1167,310.5728,311.039,7846.0
2021-10-26 09:50:00,320.23,320.92,320.04,320.73,4748.0,311.039,311.7092,310.8545,311.5246,4748.0
2021-10-26 09:55:00,320.92,321.02,320.23,320.8,4856.0,311.7092,311.8063,311.039,311.5926,4856.0
2021-10-26 10:00:00,320.56,320.62,319.99,319.99,3425.0,311.3595,311.4178,310.8059,310.8059,3425.0
2021-10-26 10:05:00,320.02,320.14,319.89,320.14,5300.0,310.835,310.9516,310.7088,310.9516,5300.0
2021-10-26 10:10:00,320.14,320.74,320.0,320.65,5015.0,310.9516,311.5344,310.8156,311.4469,5015.0
2021-10-26 10:15:00,320.86,320.86,320.17,320.5,5888.0,311.6509,311.6509,310.9807,311.3012,5888.0
2021-10-26 10:20:00,320.56,320.7,320.37,320.51,3209.0,311.3595,311.4955,311.175,311.311,3209.0
2021-10-26 10:25:00,320.47,320.65,320.16,320.18,5138.0,311.2721,311.4469,310.971,310.9904,5138.0
2021-10-26 10:30:00,320.16,320.34,319.53,319.53,16677.0,310.971,311.1458,310.3591,310.3591,16677.0
2021-10-26 10:35:00,319.54,319.83,319.34,319.34,9690.0,310.3688,310.6505,310.1745,310.1745,9690.0
2021-10-26 10:40:00,319.32,319.48,319.05,319.05,7960.0,310.1551,310.3105,309.8929,309.8929,7960.0
2021-10-26 10:45:00,319.12,319.23,318.66,318.94,8949.0,309.9609,310.0677,309.5141,309.786,8949.0
2021-10-26 10:50:00,318.83,318.97,318.56,318.81,10068.0,309.6792,309.8152,309.4169,309.6598,10068.0
2021-10-26 10:55:00,318.81,319.0,318.57,318.57,6291.0,309.6598,309.8443,309.4266,309.4266,6291.0
2021-10-26 11:00:00,318.64,319.3,318.61,319.3,7537.0,309.4946,310.1357,309.4655,310.1357,7537.0
2021-10-26 11:05:00,319.25,319.69,319.14,319.42,9629.0,310.0871,310.5145,309.9803,310.2522,9629.0
2021-10-26 11:10:00,319.45,319.88,319.33,319.88,7831.0,310.2814,310.699,310.1648,310.699,7831.0
2021-10-26 11:15:00,319.87,320.3,319.81,320.3,8421.0,310.6893,311.107,310.6311,311.107,8421.0
2021-10-26 11:20:00,320.31,320.69,319.63,320.01,12462.0,311.1167,311.4858,310.4562,310.8253,12462.0
2021-10-26 11:25:00,320.2,320.5,320.02,320.5,9449.0,311.0099,311.3012,310.835,311.3012,9449.0
2021-10-26 11:30:00,320.5,321.0,320.28,320.77,7611.0,311.3012,311.7869,311.0876,311.5635,7611.0
2021-10-26 11:35:00,320.96,321.16,320.89,321.04,3682.0,311.748,311.9423,311.6801,311.8258,3682.0
2021-10-26 11:40:00,320.85,321.01,320.45,320.78,6675.0,311.6412,311.7966,311.2527,311.5732,6675.0
2021-10-26 11:45:00,320.74,320.74,320.29,320.37,3069.0,311.5344,311.5344,311.0973,311.175,3069.0
2021-10-26 11:50:00,320.2,320.62,320.07,320.49,4112.0,311.0099,311.4178,310.8836,311.2915,4112.0
2021-10-26 11:55:00,320.48,320.59,320.31,320.32,3512.0,311.2818,311.3887,311.1167,311.1264,3512.0
2021-10-26 12:00:00,320.32,320.56,320.21,320.26,4962.0,311.1264,311.3595,311.0196,311.0681,4962.0
2021-10-26 12:05:00,320.34,320.43,320.11,320.11,5334.0,311.1458,311.2333,310.9224,310.9224,5334.0
2021-10-26 12:10:00,320.0,320.0,319.52,319.53,4646.0,310.8156,310.8156,310.3494,310.3591,4646.0
2021-10-26 12:15:00,319.52,319.72,319.36,319.59,4539.0,310.3494,310.5436,310.194,310.4174,4539.0
2021-10-26 12:20:00,319.59,320.07,319.52,320.06,3593.0,310.4174,310.8836,310.3494,310.8739,3593.0
2021-10-26 12:25:00,320.12,320.12,319.52,319.68,4573.0,310.9322,310.9322,310.3494,310.5048,4573.0
2021-10-26 12:30:00,319.53,319.79,319.3,319.31,3696.0,310.3591,310.6116,310.1357,310.1454,3696.0
2021-10-26 12:35:00,319.3,319.54,319.23,319.36,3584.0,310.1357,310.3688,310.0677,310.194,3584.0
2021-10-26 12:40:00,319.34,320.03,319.34,319.98,4621.0,310.1745,310.8447,310.1745,310.7962,4621.0
2021-10-26 12:45:00,320.09,320.18,319.77,319.88,4634.0,310.903,310.9904,310.5922,310.699,4634.0
2021-10-26 12:50:00,319.88,320.38,319.81,320.08,8023.0,310.699,311.1847,310.6311,310.8933,8023.0
2021-10-26 12:55:00,320.17,320.54,320.11,320.54,4607.0,310.9807,311.3401,310.9224,311.3401,4607.0
2021-10-26 13:00:00,320.34,320.6,320.29,320.35,2464.0,311.1458,311.3984,311.0973,311.1556,2464.0
2021-10-26 13:05:00,320.36,320.62,320.33,320.55,11135.0,311.1653,311.4178,311.1361,311.3498,11135.0
2021-10-26 13:10:00,320.54,320.64,319.83,320.14,11130.0,311.3401,311.4372,310.6505,310.9516,11130.0
2021-10-26 13:15:00,320.14,320.6,320.14,320.41,4299.0,310.9516,311.3984,310.9516,311.2138,4299.0
2021-10-26 13:20:00,320.3,320.3,319.94,320.23,4007.0,311.107,311.107,310.7573,311.039,4007.0
2021-10-26 13:25:00,320.14,320.14,319.85,319.89,6114.0,310.9516,310.9516,310.6699,310.7088,6114.0
2021-10-26 13:30:00,319.91,320.23,319.69,320.2,3669.0,310.7282,311.039,310.5145,311.0099,3669.0
2021-10-26 13:35:00,320.12,320.66,320.11,320.66,2721.0,310.9322,311.4567,310.9224,311.4567,2721.0
2021-10-26 13:40:00,320.57,320.66,320.47,320.66,4312.0,311.3692,311.4567,311.2721,311.4567,4312.0
2021-10-26 13:45:00,320.66,320.75,320.48,320.72,2986.0,311.4567,311.5441,311.2818,311.5149,2986.0
2021-10-26 13:50:00,320.64,320.78,320.38,320.43,2982.0,311.4372,311.5732,311.1847,311.2333,2982.0
2021-10-26 13:55:00,320.46,320.81,320.43,320.76,3795.0,311.2624,311.6024,311.2333,311.5538,3795.0
2021-10-26 14:00:00,320.79,321.24,320.79,321.16,4835.0,311.5829,312.02,311.5829,311.9423,4835.0
2021-10-26 14:05:00,321.16,321.28,321.14,321.27,2063.0,311.9423,312.0589,311.9229,312.0491,2063.0
2021-10-26 14:10:00,321.36,321.36,321.1,321.1,2230.0,312.1366,312.1366,311.884,311.884,2230.0
2021-10-26 14:15:00,321.11,321.33,321.1,321.33,3079.0,311.8937,312.1074,311.884,312.1074,3079.0
2021-10-26 14:20:00,321.33,321.49,321.24,321.41,3857.0,312.1074,312.2628,312.02,312.1851,3857.0
2021-10-26 14:25:00,321.47,321.47,321.29,321.29,3651.0,312.2434,312.2434,312.0686,312.0686,3651.0
2021-10-26 14:30:00,321.23,321.56,321.23,321.34,4250.0,312.0103,312.3308,312.0103,312.1171,4250.0
2021-10-26 14:35:00,321.46,321.46,320.96,320.96,4122.0,312.2337,312.2337,311.748,311.748,4122.0
2021-10-26 14:40:00,321.03,321.06,320.92,320.98,5750.0,311.816,311.8452,311.7092,311.7675,5750.0
2021-10-26 14:45:00,320.99,321.41,320.99,321.23,6168.0,311.7772,312.1851,311.7772,312.0103,6168.0
2021-10-26 14:50:00,321.32,321.33,321.02,321.1,5779.0,312.0977,312.1074,311.8063,311.884,5779.0
2021-10-26 14:55:00,321.1,321.47,321.09,321.44,5795.0,311.884,312.2434,311.8743,312.2143,5795.0
2021-10-26 15:00:00,321.43,321.66,321.33,321.56,13277.0,312.2046,312.428,312.1074,312.3308,13277.0
2021-10-26 15:05:00,321.64,321.92,321.64,321.86,16750.0,312.4085,312.6805,312.4085,312.6222,16750.0
2021-10-26 15:10:00,321.84,321.87,321.69,321.74,10847.0,312.6028,312.6319,312.4571,312.5057,10847.0
2021-10-26 15:15:00,321.76,321.95,321.6,321.81,4571.0,312.5251,312.7096,312.3697,312.5737,4571.0
2021-10-26 15:20:00,321.87,321.97,321.38,321.55,4175.0,312.6319,312.7291,312.156,312.3211,4175.0
2021-10-26 15:25:00,321.57,321.76,321.27,321.32,5670.0,312.3405,312.5251,312.0491,312.0977,5670.0
2021-10-26 15:30:00,321.33,321.43,321.2,321.2,4853.0,312.1074,312.2046,311.9812,311.9812,4853.0
2021-10-26 15:35:00,321.24,321.31,321.01,321.07,6685.0,312.02,312.088,311.7966,311.8549,6685.0
2021-10-26 15:40:00,321.16,321.3,321.09,321.23,7318.0,311.9423,312.0783,311.8743,312.0103,7318.0
2021-10-26 15:45:00,321.17,321.41,321.02,321.1,8266.0,311.952,312.1851,311.8063,311.884,8266.0
2021-10-26 15:50:00,321.03,321.03,320.56,320.66,15048.0,311.816,311.816,311.3595,311.4567,15048.0
2021-10-26 15:55:00,320.65,320.66,320.19,320.25,40355.0,311.4469,311.4567,311.0001,311.0584,40355.0
2021-10-27 09:30:00,320.26,321.67,320.26,320.38,6417.0,311.0681,312.4377,311.0681,311.1847,6417.0
2021-10-27 09:35:00,321.1,321.1,320.44,320.75,4545.0,311.884,311.884,311.243,311.5441,4545.0
2021-10-27 09:40:00,320.75,321.81,320.67,321.55,4433.0,311.5441,312.5737,311.4664,312.3211,4433.0
2021-10-27 09:45:00,321.45,322.17,321.2,321.2,8286.0,312.224,312.9233,311.9812,311.9812,8286.0
2021-10-27 09:50:00,321.2,321.45,320.83,321.45,5593.0,311.9812,312.224,311.6218,312.224,5593.0
2021-10-27 09:55:00,321.66,321.86,321.16,321.66,8563.0,312.428,312.6222,311.9423,312.428,8563.0
2021-10-27 10:00:00,321.75,322.01,321.52,321.81,7206.0,312.5154,312.7679,312.292,312.5737,7206.0
2021-10-27 10:05:00,321.86,322.31,321.54,322.05,10586.0,312.6222,313.0593,312.3114,312.8068,10586.0
2021-10-27 10:10:00,322.12,322.12,321.65,321.76,3540.0,312.8748,312.8748,312.4182,312.5251,3540.0
2021-10-27 10:15:00,321.66,321.71,320.78,320.8,3758.0,312.428,312.4765,311.5732,311.5926,3758.0
2021-10-27 10:20:00,320.88,320.88,320.18,320.44,3440.0,311.6703,311.6703,310.9904,311.243,3440.0
2021-10-27 10:25:00,320.53,320.54,319.69,319.7,5395.0,311.3304,311.3401,310.5145,310.5242,5395.0
2021-10-27 10:30:00,319.57,320.33,319.53,320.29,6537.0,310.3979,311.1361,310.3591,311.0973,6537.0
2021-10-27 10:35:00,320.29,320.29,319.8,319.8,2060.0,311.0973,311.0973,310.6213,310.6213,2060.0
2021-10-27 10:40:00,319.77,319.77,319.33,319.33,3639.0,310.5922,310.5922,310.1648,310.1648,3639.0
2021-10-27 10:45:00,319.31,319.88,319.31,319.79,5965.0,310.1454,310.699,310.1454,310.6116,5965.0
2021-10-27 10:50:00,319.79,320.09,319.75,319.95,6234.0,310.6116,310.903,310.5728,310.767,6234.0
2021-10-27 10:55:00,319.91,320.22,319.33,319.34,25446.0,310.7282,311.0293,310.1648,310.1745,25446.0
2021-10-27 11:00:00,319.32,319.47,319.03,319.47,2603.0,310.1551,310.3008,309.8734,310.3008,2603.0
2021-10-27 11:05:00,319.47,319.8,319.47,319.77,1800.0,310.3008,310.6213,310.3008,310.5922,1800.0
2021-10-27 11:10:00,319.79,319.86,319.53,319.77,3532.0,310.6116,310.6796,310.3591,310.5922,3532.0
2021-10-27 11:15:00,319.56,319.99,319.53,319.53,3059.0,310.3882,310.8059,310.3591,310.3591,3059.0
2021-10-27 11:20:00,319.53,319.66,319.5,319.58,2759.0,310.3591,310.4854,310.33,310.4077,2759.0
2021-10-27 11:25:00,319.55,319.75,319.39,319.61,3093.0,310.3785,310.5728,310.2231,310.4368,3093.0
2021-10-27 11:30:00,319.47,319.95,319.47,319.9,2501.0,310.3008,310.767,310.3008,310.7185,2501.0
2021-10-27 11:35:00,319.9,319.9,319.71,319.77,3199.0,310.7185,310.7185,310.5339,310.5922,3199.0
2021-10-27 11:40:00,319.93,320.12,319.56,319.56,5756.0,310.7476,310.9322,310.3882,310.3882,5756.0
2021-10-27 11:45:00,319.55,319.56,319.11,319.11,4285.0,310.3785,310.3882,309.9511,309.9511,4285.0
2021-10-27 11:50:00,319.01,319.01,318.84,318.93,1202.0,309.854,309.854,309.6889,309.7763,1202.0
2021-10-27 11:55:00,318.92,319.11,318.92,319.09,4322.0,309.7666,309.9511,309.7666,309.9317,4322.0
2021-10-27 12:00:00,319.09,319.61,319.07,319.51,6995.0,309.9317,310.4368,309.9123,310.3397,6995.0
2021-10-27 12:05:00,319.4,320.09,319.4,320.01,5681.0,310.2328,310.903,310.2328,310.8253,5681.0
2021-10-27 12:10:00,320.04,320.17,319.82,320.17,3286.0,310.8545,310.9807,310.6408,310.9807,3286.0
2021-10-27 12:15:00,320.12,320.24,319.89,320.12,9361.0,310.9322,311.0487,310.7088,310.9322,9361.0
2021-10-27 12:20:00,320.13,320.26,319.91,320.17,5582.0,310.9419,311.0681,310.7282,310.9807,5582.0
2021-10-27 12:25:00,320.17,320.17,319.85,319.85,3993.0,310.9807,310.9807,310.6699,310.6699,3993.0
2021-10-27 12:30:00,319.76,319.76,318.96,318.96,6819.0,310.5825,310.5825,309.8054,309.8054,6819.0
2021-10-27 12:35:00,318.75,319.04,318.75,318.93,3732.0,309.6015,309.8832,309.6015,309.7763,3732.0
2021-10-27 12:40:00,318.9,319.11,318.77,318.88,3429.0,309.7472,309.9511,309.6209,309.7277,3429.0
2021-10-27 12:45:00,318.88,319.39,318.88,319.19,5051.0,309.7277,310.2231,309.7277,310.0288,5051.0
2021-10-27 12:50:00,319.25,319.34,319.11,319.27,2164.0,310.0871,310.1745,309.9511,310.1066,2164.0
2021-10-27 12:55:00,319.22,319.22,319.01,319.04,1402.0,310.058,310.058,309.854,309.8832,1402.0
2021-10-27 13:00:00,319.03,319.2,318.91,319.03,4015.0,309.8734,310.0386,309.7569,309.8734,4015.0
2021-10-27 13:05:00,319.03,319.07,318.78,318.99,6419.0,309.8734,309.9123,309.6306,309.8346,6419.0
2021-10-27 13:10:00,319.0,319.21,318.96,319.21,6046.0,309.8443,310.0483,309.8054,310.0483,6046.0
2021-10-27 13:15:00,319.37,319.55,319.03,319.21,5855.0,310.2037,310.3785,309.8734,310.0483,5855.0
2021-10-27 13:20:00,319.23,319.27,319.14,319.23,4045.0,310.0677,310.1066,309.9803,310.0677,4045.0
2021-10-27 13:25:00,319.28,319.39,319.02,319.28,3622.0,310.1163,310.2231,309.8637,310.1163,3622.0
2021-10-27 13:30:00,319.2,319.28,319.05,319.14,2600.0,310.0386,310.1163,309.8929,309.9803,2600.0
2021-10-27 13:35:00,319.14,319.28,319.04,319.2,2261.0,309.9803,310.1163,309.8832,310.0386,2261.0
2021-10-27 13:40:00,319.29,319.29,318.97,319.04,3047.0,310.126,310.126,309.8152,309.8832,3047.0
2021-10-27 13:45:00,319.1,319.36,319.08,319.17,4958.0,309.9414,310.194,309.922,310.0094,4958.0
2021-10-27 13:50:00,319.09,319.42,319.09,319.42,3186.0,309.9317,310.2522,309.9317,310.2522,3186.0
2021-10-27 13:55:00,319.37,319.54,319.34,319.47,2607.0,310.2037,310.3688,310.1745,310.3008,2607.0
2021-10-27 14:00:00,319.46,319.46,319.12,319.25,6067.0,310.2911,310.2911,309.9609,310.0871,6067.0
2021-10-27 14:05:00,319.23,319.23,318.93,318.93,2111.0,310.0677,310.0677,309.7763,309.7763,2111.0
2021-10-27 14:10:00,318.93,319.28,318.86,319.28,3006.0,309.7763,310.1163,309.7083,310.1163,3006.0
2021-10-27 14:15:00,319.27,319.31,319.14,319.14,4574.0,310.1066,310.1454,309.9803,309.9803,4574.0
2021-10-27 14:20:00,319.14,319.14,318.97,319.01,1754.0,309.9803,309.9803,309.8152,309.854,1754.0
2021-10-27 14:25:00,318.94,318.94,318.62,318.64,1904.0,309.786,309.786,309.4752,309.4946,1904.0
2021-10-27 14:30:00,318.65,318.65,318.16,318.42,3329.0,309.5043,309.5043,309.0284,309.2809,3329.0
2021-10-27 14:35:00,318.42,318.43,318.22,318.22,2103.0,309.2809,309.2907,309.0867,309.0867,2103.0
2021-10-27 14:40:00,318.22,318.32,318.08,318.08,3021.0,309.0867,309.1838,308.9507,308.9507,3021.0
2021-10-27 14:45:00,318.08,318.25,318.08,318.25,2748.0,308.9507,309.1158,308.9507,309.1158,2748.0
2021-10-27 14:50:00,318.25,318.32,318.09,318.32,3131.0,309.1158,309.1838,308.9604,309.1838,3131.0
2021-10-27 14:55:00,318.19,318.28,318.19,318.21,2999.0,309.0575,309.145,309.0575,309.077,2999.0
2021-10-27 15:00:00,318.07,318.3,317.95,318.17,5653.0,308.941,309.1644,308.8244,309.0381,5653.0
2021-10-27 15:05:00,318.2,318.48,318.2,318.3,3408.0,309.0673,309.3392,309.0673,309.1644,3408.0
2021-10-27 15:10:00,318.3,318.3,317.86,318.0,5432.0,309.1644,309.1644,308.737,308.873,5432.0
2021-10-27 15:15:00,318.07,318.09,317.4,317.4,3480.0,308.941,308.9604,308.2902,308.2902,3480.0
2021-10-27 15:20:00,317.39,317.86,317.19,317.71,10149.0,308.2805,308.737,308.0863,308.5913,10149.0
2021-10-27 15:25:00,317.7,318.46,317.66,318.19,9726.0,308.5816,309.3198,308.5428,309.0575,9726.0
2021-10-27 15:30:00,318.19,318.19,317.47,317.47,5807.0,309.0575,309.0575,308.3582,308.3582,5807.0
2021-10-27 15:35:00,317.47,317.93,317.0,317.93,11503.0,308.3582,308.805,307.9017,308.805,11503.0
2021-10-27 15:40:00,317.93,318.1,317.68,317.76,12212.0,308.805,308.9701,308.5622,308.6399,12212.0
2021-10-27 15:45:00,317.71,317.81,317.36,317.42,8149.0,308.5913,308.6885,308.2514,308.3096,8149.0
2021-10-27 15:50:00,317.35,317.46,317.14,317.19,16337.0,308.2417,308.3485,308.0377,308.0863,16337.0
2021-10-27 15:55:00,317.09,317.24,316.64,316.64,45847.0,307.9891,308.1348,307.552,307.552,45847.0
2021-10-28 09:30:00,317.08,319.44,317.08,318.87,8083.0,307.9794,310.2717,307.9794,309.718,8083.0
2021-10-28 09:35:00,318.53,319.23,317.96,318.66,113333.0,309.3878,310.0677,308.8342,309.5141,113333.0
2021-10-28 09:40:00,319.08,319.14,318.1,318.31,14212.0,309.922,309.9803,308.9701,309.1741,14212.0
2021-10-28 09:45:00,318.33,319.75,318.33,319.4,11425.0,309.1935,310.5728,309.1935,310.2328,11425.0
2021-10-28 09:50:00,319.36,319.79,318.96,319.52,16908.0,310.194,310.6116,309.8054,310.3494,16908.0
2021-10-28 09:55:00,319.23,321.0,319.23,320.67,16227.0,310.0677,311.7869,310.0677,311.4664,16227.0
2021-10-28 10:00:00,320.69,321.1,320.39,320.61,10340.0,311.4858,311.884,311.1944,311.4081,10340.0
2021-10-28 10:05:00,320.54,321.5,319.85,320.48,25566.0,311.3401,312.2725,310.6699,311.2818,25566.0
2021-10-28 10:10:00,320.48,320.48,319.19,319.75,5474.0,311.2818,311.2818,310.0288,310.5728,5474.0
2021-10-28 10:15:00,319.86,319.94,319.2,319.57,6820.0,310.6796,310.7573,310.0386,310.3979,6820.0
2021-10-28 10:20:00,319.46,320.05,319.1,319.7,10077.0,310.2911,310.8642,309.9414,310.5242,10077.0
2021-10-28 10:25:00,319.46,319.75,319.16,319.61,6239.0,310.2911,310.5728,309.9997,310.4368,6239.0
2021-10-28 10:30:00,319.73,320.73,319.68,320.69,6976.0,310.5533,311.5246,310.5048,311.4858,6976.0
2021-10-28 10:35:00,320.42,320.88,320.15,320.88,5233.0,311.2235,311.6703,310.9613,311.6703,5233.0
2021-10-28 10:40:00,320.59,320.62,320.32,320.48,5810.0,311.3887,311.4178,311.1264,311.2818,5810.0
2021-10-28 10:45:00,320.47,321.06,320.28,320.78,6172.0,311.2721,311.8452,311.0876,311.5732,6172.0
2021-10-28 10:50:00,320.59,321.12,320.43,321.12,5202.0,311.3887,311.9035,311.2333,311.9035,5202.0
2021-10-28 10:55:00,321.1,321.25,320.9,321.12,3545.0,311.884,312.0297,311.6898,311.9035,3545.0
2021-10-28 11:00:00,321.12,321.13,320.86,321.0,5037.0,311.9035,311.9132,311.6509,311.7869,5037.0
2021-10-28 11:05:00,321.0,321.0,320.62,320.79,12662.0,311.7869,311.7869,311.4178,311.5829,12662.0
2021-10-28 11:10:00,320.61,321.1,320.32,321.1,11983.0,311.4081,311.884,311.1264,311.884,11983.0
2021-10-28 11:15:00,321.03,321.31,320.8,321.18,9304.0,311.816,312.088,311.5926,311.9617,9304.0
2021-10-28 11:20:00,321.28,321.28,320.83,321.03,12460.0,312.0589,312.0589,311.6218,311.816,12460.0
2021-10-28 11:25:00,321.07,321.5,320.93,321.17,7765.0,311.8549,312.2725,311.7189,311.952,7765.0
2021-10-28 11:30:00,320.98,321.72,320.97,321.72,11625.0,311.7675,312.4862,311.7578,312.4862,11625.0
2021-10-28 11:35:00,321.76,321.76,321.18,321.19,11929.0,312.5251,312.5251,311.9617,311.9714,11929.0
2021-10-28 11:40:00,321.14,321.31,320.94,321.01,5515.0,311.9229,312.088,311.7286,311.7966,5515.0
2021-10-28 11:45:00,321.01,321.23,320.13,320.17,10111.0,311.7966,312.0103,310.9419,310.9807,10111.0
2021-10-28 11:50:00,320.03,320.2,319.85,320.09,5909.0,310.8447,311.0099,310.6699,310.903,5909.0
2021-10-28 11:55:00,320.14,320.14,319.61,319.79,7265.0,310.9516,310.9516,310.4368,310.6116,7265.0
2021-10-28 12:00:00,319.73,319.83,319.22,319.27,4930.0,310.5533,310.6505,310.058,310.1066,4930.0
2021-10-28 12:05:00,319.44,319.96,319.08,319.77,8652.0,310.2717,310.7767,309.922,310.5922,8652.0
2021-10-28 12:10:00,319.9,319.9,319.63,319.72,2816.0,310.7185,310.7185,310.4562,310.5436,2816.0
2021-10-28 12:15:00,319.86,320.23,319.79,320.21,3084.0,310.6796,311.039,310.6116,311.0196,3084.0
2021-10-28 12:20:00,320.08,320.24,320.02,320.24,2920.0,310.8933,311.0487,310.835,311.0487,2920.0
2021-10-28 12:25:00,320.12,320.46,319.95,320.46,7230.0,310.9322,311.2624,310.767,311.2624,7230.0
2021-10-28 12:30:00,320.38,320.81,320.29,320.75,4706.0,311.1847,311.6024,311.0973,311.5441,4706.0
2021-10-28 12:35:00,320.72,321.16,320.7,321.1,5030.0,311.5149,311.9423,311.4955,311.884,5030.0
2021-10-28 12:40:00,321.15,321.31,320.91,320.97,5645.0,311.9326,312.088,311.6995,311.7578,5645.0
2021-10-28 12:45:00,320.91,321.05,320.89,320.94,4501.0,311.6995,311.8355,311.6801,311.7286,4501.0
2021-10-28 12:50:00,320.89,320.96,320.79,320.96,5259.0,311.6801,311.748,311.5829,311.748,5259.0
2021-10-28 12:55:00,320.95,321.15,320.85,320.99,17747.0,311.7383,311.9326,311.6412,311.7772,17747.0
2021-10-28 13:00:00,321.04,321.07,320.77,320.79,1807.0,311.8258,311.8549,311.5635,311.5829,1807.0
2021-10-28 13:05:00,320.85,321.13,320.76,320.86,3881.0,311.6412,311.9132,311.5538,311.6509,3881.0
2021-10-28 13:10:00,320.97,321.1,320.88,321.03,9333.0,311.7578,311.884,311.6703,311.816,9333.0
2021-10-28 13:15:00,320.93,321.09,320.76,320.76,4599.0,311.7189,311.8743,311.5538,311.5538,4599.0
2021-10-28 13:20:00,320.76,320.85,320.21,320.26,3601.0,311.5538,311.6412,311.0196,311.0681,3601.0
2021-10-28 13:25:00,320.37,320.6,320.37,320.56,3599.0,311.175,311.3984,311.175,311.3595,3599.0
2021-10-28 13:30:00,320.62,321.16,320.62,321.04,8722.0,311.4178,311.9423,311.4178,311.8258,8722.0
2021-10-28 13:35:00,321.02,321.13,320.96,321.0,3978.0,311.8063,311.9132,311.748,311.7869,3978.0
2021-10-28 13:40:00,321.03,321.3,321.02,321.26,14178.0,311.816,312.0783,311.8063,312.0394,14178.0
2021-10-28 13:45:00,321.26,321.46,321.16,321.16,3105.0,312.0394,312.2337,311.9423,311.9423,3105.0
2021-10-28 13:50:00,321.21,321.23,321.02,321.03,2503.0,311.9909,312.0103,311.8063,311.816,2503.0
2021-10-28 13:55:00,321.02,321.03,320.83,320.9,4254.0,311.8063,311.816,311.6218,311.6898,4254.0
2021-10-28 14:00:00,320.92,320.97,320.81,320.92,4517.0,311.7092,311.7578,311.6024,311.7092,4517.0
2021-10-28 14:05:00,320.94,321.07,320.86,321.06,5197.0,311.7286,311.8549,311.6509,311.8452,5197.0
2021-10-28 14:10:00,321.08,321.08,320.94,320.97,3799.0,311.8646,311.8646,311.7286,311.7578,3799.0
2021-10-28 14:15:00,321.0,321.16,320.98,321.08,7048.0,311.7869,311.9423,311.7675,311.8646,7048.0
2021-10-28 14:20:00,321.08,321.1,320.85,320.92,6314.0,311.8646,311.884,311.6412,311.7092,6314.0
2021-10-28 14:25:00,320.9,320.9,320.74,320.79,4542.0,311.6898,311.6898,311.5344,311.5829,4542.0
2021-10-28 14:30:00,320.85,321.05,320.76,320.93,7778.0,311.6412,311.8355,311.5538,311.7189,7778.0
2021-10-28 14:35:00,320.87,321.15,320.83,320.83,12752.0,311.6606,311.9326,311.6218,311.6218,12752.0
2021-10-28 14:40:00,320.79,320.88,320.53,320.88,3534.0,311.5829,311.6703,311.3304,311.6703,3534.0
2021-10-28 14:45:00,320.92,320.92,320.69,320.75,4799.0,311.7092,311.7092,311.4858,311.5441,4799.0
2021-10-28 14:50:00,320.77,320.87,320.72,320.81,3211.0,311.5635,311.6606,311.5149,311.6024,3211.0
2021-10-28 14:55:00,320.89,320.89,320.7,320.75,2900.0,311.6801,311.6801,311.4955,311.5441,2900.0
2021-10-28 15:00:00,320.69,320.76,320.58,320.72,3572.0,311.4858,311.5538,311.379,311.5149,3572.0
2021-10-28 15:05:00,320.73,321.05,320.62,320.96,5975.0,311.5246,311.8355,311.4178,311.748,5975.0
2021-10-28 15:10:00,321.0,321.01,320.71,320.76,4259.0,311.7869,311.7966,311.5052,311.5538,4259.0
2021-10-28 15:15:00,320.78,320.92,320.73,320.77,3514.0,311.5732,311.7092,311.5246,311.5635,3514.0
2021-10-28 15:20:00,320.84,320.93,320.07,320.4,19191.0,311.6315,311.7189,310.8836,311.2041,19191.0
2021-10-28 15:25:00,320.3,320.58,320.24,320.36,12120.0,311.107,311.379,311.0487,311.1653,12120.0
2021-10-28 15:30:00,320.25,320.53,319.86,319.94,16740.0,311.0584,311.3304,310.6796,310.7573,16740.0
2021-10-28 15:35:00,320.1,320.4,319.92,320.4,17968.0,310.9127,311.2041,310.7379,311.2041,17968.0
2021-10-28 15:40:00,320.4,320.41,319.92,320.09,20091.0,311.2041,311.2138,310.7379,310.903,20091.0
2021-10-28 15:45:00,320.17,320.61,320.09,320.25,22615.0,310.9807,311.4081,310.903,311.0584,22615.0
2021-10-28 15:50:00,320.33,320.47,319.98,320.32,21282.0,311.1361,311.2721,310.7962,311.1264,21282.0
2021-10-28 15:55:00,320.37,321.34,320.1,321.34,61170.0,311.175,312.1171,310.9127,312.1171,61170.0
2021-10-29 09:30:00,317.29,317.57,309.0,315.51,12198.0,308.6747,308.9471,300.6098,306.943,12198.0
2021-10-29 09:35:00,315.45,316.61,314.21,316.61,8190.0,306.8846,308.0131,305.6783,308.0131,8190.0
2021-10-29 09:40:00,316.45,317.03,314.51,316.13,15026.0,307.8575,308.4217,305.9702,307.5462,15026.0
2021-10-29 09:45:00,315.97,317.46,315.96,317.45,22230.0,307.3905,308.8401,307.3808,308.8303,22230.0
2021-10-29 09:50:00,317.45,318.44,316.74,318.16,11901.0,308.8303,309.7934,308.1396,309.521,11901.0
2021-10-29 09:55:00,317.97,318.32,317.36,317.37,6484.0,309.3362,309.6767,308.7428,308.7525,6484.0
2021-10-29 10:00:00,317.35,317.45,316.01,316.85,12060.0,308.733,308.8303,307.4294,308.2466,12060.0
2021-10-29 10:05:00,316.99,320.57,316.94,320.19,13020.0,308.3828,311.8656,308.3342,311.4959,13020.0
2021-10-29 10:10:00,320.19,320.45,318.92,319.68,13494.0,311.4959,311.7489,310.2604,310.9998,13494.0
2021-10-29 10:15:00,319.73,320.16,319.19,320.16,9507.0,311.0484,311.4667,310.5231,311.4667,9507.0
2021-10-29 10:20:00,320.08,321.51,319.96,321.3,8939.0,311.3889,312.7801,311.2722,312.5758,8939.0
2021-10-29 10:25:00,321.24,321.92,320.48,321.92,6262.0,312.5174,313.179,311.7781,313.179,6262.0
2021-10-29 10:30:00,321.5,322.38,321.02,321.46,7044.0,312.7704,313.6265,312.3034,312.7314,7044.0
2021-10-29 10:35:00,321.0,321.54,320.72,321.02,7727.0,312.2839,312.8093,312.0115,312.3034,7727.0
2021-10-29 10:40:00,321.14,321.5,320.52,321.46,5404.0,312.4201,312.7704,311.817,312.7314,5404.0
2021-10-29 10:45:00,322.12,322.16,320.7,321.15,4976.0,313.3735,313.4124,311.9921,312.4299,4976.0
2021-10-29 10:50:00,321.14,321.81,320.93,321.8,7859.0,312.4201,313.0719,312.2158,313.0622,7859.0
2021-10-29 10:55:00,321.61,322.36,321.34,321.96,6107.0,312.8774,313.607,312.6147,313.2179,6107.0
2021-10-29 11:00:00,321.85,321.96,320.66,321.2,10789.0,313.1109,313.2179,311.9532,312.4785,10789.0
2021-10-29 11:05:00,321.2,321.49,320.61,321.49,4538.0,312.4785,312.7606,311.9045,312.7606,4538.0
2021-10-29 11:10:00,321.69,321.96,321.19,321.44,11060.0,312.9552,313.2179,312.4688,312.712,11060.0
2021-10-29 11:15:00,321.44,321.75,320.89,321.57,15168.0,312.712,313.0136,312.1769,312.8385,15168.0
2021-10-29 11:20:00,321.57,321.59,321.2,321.47,4272.0,312.8385,312.8579,312.4785,312.7412,4272.0
2021-10-29 11:25:00,321.37,321.76,321.18,321.5,6966.0,312.6439,313.0233,312.459,312.7704,6966.0
2021-10-29 11:30:00,321.64,322.86,321.53,322.75,12361.0,312.9066,314.0934,312.7995,313.9864,12361.0
2021-10-29 11:35:00,322.75,323.59,322.73,323.18,10106.0,313.9864,314.8036,313.967,314.4047,10106.0
2021-10-29 11:40:00,323.21,324.3,322.91,322.92,10638.0,314.4339,315.4943,314.1421,314.1518,10638.0
2021-10-29 11:45:00,322.95,323.31,322.77,322.8,9130.0,314.181,314.5312,314.0059,314.0351,9130.0
2021-10-29 11:50:00,322.72,322.95,322.58,322.69,7304.0,313.9572,314.181,313.821,313.928,7304.0
2021-10-29 11:55:00,322.7,323.89,322.68,323.73,9255.0,313.9378,315.0955,313.9183,314.9398,9255.0
2021-10-29 12:00:00,323.67,324.01,323.15,323.7,7370.0,314.8814,315.2122,314.3756,314.9106,7370.0
2021-10-29 12:05:00,323.57,324.05,323.19,324.02,10076.0,314.7842,315.2511,314.4145,315.2219,10076.0
2021-10-29 12:10:00,323.99,324.74,323.8,324.5,5876.0,315.1927,315.9224,315.0079,315.6889,5876.0
2021-10-29 12:15:00,324.5,325.77,324.49,325.46,12569.0,315.6889,316.9244,315.6792,316.6228,12569.0
2021-10-29 12:20:00,325.44,326.25,325.44,325.95,16712.0,316.6034,317.3914,316.6034,317.0995,16712.0
2021-10-29 12:25:00,325.74,325.88,323.96,323.96,30858.0,316.8952,317.0314,315.1636,315.1636,30858.0
2021-10-29 12:30:00,323.93,324.29,323.47,323.97,17085.0,315.1344,315.4846,314.6869,315.1733,17085.0
2021-10-29 12:35:00,324.05,324.53,323.99,324.41,68800.0,315.2511,315.7181,315.1927,315.6013,68800.0
2021-10-29 12:40:00,324.67,325.29,324.53,325.29,7303.0,315.8543,316.4574,315.7181,316.4574,7303.0
2021-10-29 12:45:00,325.14,325.14,324.48,324.53,9679.0,316.3115,316.3115,315.6694,315.7181,9679.0
2021-10-29 12:50:00,324.46,324.46,323.78,323.78,8308.0,315.65,315.65,314.9884,314.9884,8308.0
2021-10-29 12:55:00,323.81,324.36,323.74,324.36,11579.0,315.0176,315.5527,314.9495,315.5527,11579.0
2021-10-29 13:00:00,324.22,324.98,323.92,324.98,16649.0,315.4165,316.1559,315.1246,316.1559,16649.0
2021-10-29 13:05:00,324.98,324.98,324.24,324.81,16477.0,316.1559,316.1559,315.436,315.9905,16477.0
2021-10-29 13:10:00,324.85,325.15,324.34,324.34,7106.0,316.0294,316.3212,315.5332,315.5332,7106.0
2021-10-29 13:15:00,324.31,324.46,324.0,324.24,4628.0,315.5041,315.65,315.2025,315.436,4628.0
2021-10-29 13:20:00,324.24,324.45,324.14,324.25,3696.0,315.436,315.6403,315.3387,315.4457,3696.0
2021-10-29 13:25:00,324.14,324.26,323.88,324.13,11006.0,315.3387,315.4554,315.0857,315.3289,11006.0
2021-10-29 13:30:00,324.22,324.53,323.99,324.0,4670.0,315.4165,315.7181,315.1927,315.2025,4670.0
2021-10-29 13:35:00,324.11,324.28,323.8,324.15,8285.0,315.3095,315.4749,315.0079,315.3484,8285.0
2021-10-29 13:40:00,324.1,324.87,324.1,324.68,11737.0,315.2998,316.0489,315.2998,315.864,11737.0
2021-10-29 13:45:00,324.73,324.94,324.64,324.71,9882.0,315.9127,316.117,315.8251,315.8932,9882.0
2021-10-29 13:50:00,324.71,325.33,324.7,325.08,9810.0,315.8932,316.4964,315.8835,316.2532,9810.0
2021-10-29 13:55:00,325.08,325.08,324.45,324.46,7517.0,316.2532,316.2532,315.6403,315.65,7517.0
2021-10-29 14:00:00,324.56,325.12,324.5,324.88,9493.0,315.7473,316.2921,315.6889,316.0586,9493.0
2021-10-29 14:05:00,324.93,324.93,324.25,324.39,9642.0,316.1072,316.1072,315.4457,315.5819,9642.0
2021-10-29 14:10:00,324.39,324.39,323.93,324.08,12046.0,315.5819,315.5819,315.1344,315.2803,12046.0
2021-10-29 14:15:00,324.14,324.37,322.7,322.86,6785.0,315.3387,315.5624,313.9378,314.0934,6785.0
2021-10-29 14:20:00,322.57,322.85,321.01,321.16,10992.0,313.8113,314.0837,312.2937,312.4396,10992.0
2021-10-29 14:25:00,320.9,321.97,320.86,321.92,10480.0,312.1866,313.2276,312.1477,313.179,10480.0
2021-10-29 14:30:00,322.01,322.01,320.68,321.33,16215.0,313.2665,313.2665,311.9726,312.605,16215.0
2021-10-29 14:35:00,321.33,321.45,320.1,320.1,12422.0,312.605,312.7217,311.4084,311.4084,12422.0
2021-10-29 14:40:00,320.25,320.84,319.77,320.58,9763.0,311.5543,312.1283,311.0873,311.8753,9763.0
2021-10-29 14:45:00,320.57,321.18,320.57,321.18,4394.0,311.8656,312.459,311.8656,312.459,4394.0
2021-10-29 14:50:00,321.04,321.36,320.88,320.91,3700.0,312.3228,312.6342,312.1672,312.1964,3700.0
2021-10-29 14:55:00,320.91,321.24,320.73,321.16,5738.0,312.1964,312.5174,312.0213,312.4396,5738.0
2021-10-29 15:00:00,321.05,321.05,320.56,320.62,6369.0,312.3326,312.3326,311.8559,311.9143,6369.0
2021-10-29 15:05:00,320.62,320.99,320.51,320.96,9836.0,311.9143,312.2742,311.8072,312.245,9836.0
2021-10-29 15:10:00,320.76,320.9,320.33,320.41,6552.0,312.0505,312.1866,311.6321,311.71,6552.0
2021-10-29 15:15:00,320.38,321.44,320.37,321.44,13238.0,311.6808,312.712,311.671,312.712,13238.0
2021-10-29 15:20:00,321.44,321.44,320.13,320.13,8545.0,312.712,312.712,311.4376,311.4376,8545.0
2021-10-29 15:25:00,319.85,320.36,319.56,320.2,12468.0,311.1652,311.6613,310.883,311.5057,12468.0
2021-10-29 15:30:00,320.17,320.83,320.12,320.66,14297.0,311.4765,312.1185,311.4278,311.9532,14297.0
2021-10-29 15:35:00,320.57,320.63,320.35,320.46,11478.0,311.8656,311.924,311.6516,311.7586,11478.0
2021-10-29 15:40:00,320.41,320.47,320.09,320.39,17269.0,311.71,311.7683,311.3986,311.6905,17269.0
2021-10-29 15:45:00,320.34,320.75,319.86,320.54,23049.0,311.6419,312.0407,311.1749,311.8364,23049.0
2021-10-29 15:50:00,320.56,320.57,319.58,319.63,28071.0,311.8559,311.8656,310.9025,310.9511,28071.0
2021-10-29 15:55:00,319.67,320.14,319.19,319.91,86557.0,310.99,311.4473,310.5231,311.2235,86557.0
2021-11-01 09:30:00,316.93,318.84,316.06,317.53,19099.0,308.3244,310.1826,307.4781,308.9082,19099.0
2021-11-01 09:35:00,317.52,317.89,313.4,315.17,15287.0,308.8984,309.2584,304.8903,306.6122,15287.0
2021-11-01 09:40:00,315.23,315.25,313.0,313.38,21273.0,306.6706,306.6901,304.5012,304.8708,21273.0
2021-11-01 09:45:00,313.68,314.78,312.91,313.5,26255.0,305.1627,306.2328,304.4136,304.9876,26255.0
2021-11-01 09:50:00,313.11,313.48,311.29,311.3,13971.0,304.6082,304.9681,302.8376,302.8473,13971.0
2021-11-01 09:55:00,311.47,312.43,311.47,312.08,10637.0,303.0127,303.9466,303.0127,303.6061,10637.0
2021-11-01 10:00:00,311.81,312.03,310.56,310.95,26989.0,303.3435,303.5575,302.1274,302.5068,26989.0
2021-11-01 10:05:00,311.03,311.03,309.29,310.11,25650.0,302.5846,302.5846,300.8919,301.6896,25650.0
2021-11-01 10:10:00,309.99,310.01,308.02,308.95,22325.0,301.5729,301.5923,299.6564,300.5611,22325.0
2021-11-01 10:15:00,309.2,309.89,308.5,308.82,9790.0,300.8043,301.4756,300.1233,300.4347,9790.0
2021-11-01 10:20:00,308.85,309.04,307.62,307.99,18518.0,300.4638,300.6487,299.2672,299.6272,18518.0
2021-11-01 10:25:00,307.98,308.75,307.57,307.69,13368.0,299.6175,300.3666,299.2186,299.3353,13368.0
2021-11-01 10:30:00,307.53,307.56,306.38,306.76,11403.0,299.1797,299.2089,298.0609,298.4306,11403.0
2021-11-01 10:35:00,306.88,307.9,306.75,307.65,10976.0,298.5473,299.5396,298.4209,299.2964,10976.0
2021-11-01 10:40:00,307.77,308.58,307.75,308.13,5265.0,299.4132,300.2012,299.3937,299.7634,5265.0
2021-11-01 10:45:00,308.53,309.49,308.5,309.45,16207.0,300.1525,301.0865,300.1233,301.0475,16207.0
2021-11-01 10:50:00,309.43,310.05,308.82,308.96,25732.0,301.0281,301.6313,300.4347,300.5709,25732.0
2021-11-01 10:55:00,308.58,308.81,307.6,308.05,9071.0,300.2012,300.4249,299.2478,299.6856,9071.0
2021-11-01 11:00:00,307.9,308.61,307.65,308.18,9256.0,299.5396,300.2304,299.2964,299.812,9256.0
2021-11-01 11:05:00,308.16,308.69,308.16,308.28,6309.0,299.7926,300.3082,299.7926,299.9093,6309.0
2021-11-01 11:10:00,308.43,308.6,308.1,308.31,8971.0,300.0552,300.2206,299.7342,299.9385,8971.0
2021-11-01 11:15:00,308.29,308.44,307.65,307.86,6818.0,299.919,300.065,299.2964,299.5007,6818.0
2021-11-01 11:20:00,307.7,308.36,307.63,308.36,5434.0,299.3451,299.9871,299.277,299.9871,5434.0
2021-11-01 11:25:00,308.25,308.49,307.83,308.34,7934.0,299.8801,300.1136,299.4715,299.9677,7934.0
2021-11-01 11:30:00,308.33,308.53,308.05,308.42,3715.0,299.958,300.1525,299.6856,300.0455,3715.0
2021-11-01 11:35:00,308.43,308.43,307.37,307.54,6370.0,300.0552,300.0552,299.024,299.1894,6370.0
2021-11-01 11:40:00,307.42,307.42,306.34,306.92,17954.0,299.0727,299.0727,298.022,298.5862,17954.0
2021-11-01 11:45:00,306.78,306.98,306.75,306.75,7529.0,298.45,298.6446,298.4209,298.4209,7529.0
2021-11-01 11:50:00,306.89,307.25,306.63,306.86,20013.0,298.5571,298.9073,298.3041,298.5279,20013.0
2021-11-01 11:55:00,306.95,307.17,306.59,306.73,7051.0,298.6154,298.8295,298.2652,298.4014,7051.0
2021-11-01 12:00:00,306.79,307.76,306.79,307.15,7622.0,298.4598,299.4034,298.4598,298.81,7622.0
2021-11-01 12:05:00,307.18,307.18,306.31,306.95,7588.0,298.8392,298.8392,297.9928,298.6154,7588.0
2021-11-01 12:10:00,306.86,307.6,306.86,307.13,6641.0,298.5279,299.2478,298.5279,298.7905,6641.0
2021-11-01 12:15:00,307.2,307.55,306.86,307.55,7797.0,298.8586,299.1991,298.5279,299.1991,7797.0
2021-11-01 12:20:00,307.51,307.81,307.08,307.08,8125.0,299.1602,299.4521,298.7419,298.7419,8125.0
2021-11-01 12:25:00,307.08,307.82,307.08,307.77,5196.0,298.7419,299.4618,298.7419,299.4132,5196.0
2021-11-01 12:30:00,307.73,308.59,307.59,308.55,18980.0,299.3743,300.2109,299.2381,300.172,18980.0
2021-11-01 12:35:00,308.46,308.63,308.34,308.38,7615.0,300.0844,300.2498,299.9677,300.0066,7615.0
2021-11-01 12:40:00,308.44,308.96,308.42,308.65,12926.0,300.065,300.5709,300.0455,300.2693,12926.0
2021-11-01 12:45:00,308.67,308.72,308.44,308.71,7475.0,300.2887,300.3374,300.065,300.3276,7475.0
2021-11-01 12:50:00,308.74,308.93,308.58,308.92,4503.0,300.3568,300.5417,300.2012,300.5319,4503.0
2021-11-01 12:55:00,308.84,308.95,308.74,308.77,3593.0,300.4541,300.5611,300.3568,300.386,3593.0
2021-11-01 13:00:00,308.77,308.93,308.42,308.54,7301.0,300.386,300.5417,300.0455,300.1623,7301.0
2021-11-01 13:05:00,308.48,308.48,308.12,308.27,7720.0,300.1039,300.1039,299.7537,299.8996,7720.0
2021-11-01 13:10:00,308.28,308.44,308.01,308.13,3748.0,299.9093,300.065,299.6466,299.7634,3748.0
2021-11-01 13:15:00,308.08,308.25,307.91,307.92,5705.0,299.7147,299.8801,299.5494,299.5591,5705.0
2021-11-01 13:20:00,307.91,308.19,307.72,307.72,5425.0,299.5494,299.8218,299.3645,299.3645,5425.0
2021-11-01 13:25:00,307.84,308.14,307.79,307.88,4070.0,299.4813,299.7731,299.4326,299.5202,4070.0
2021-11-01 13:30:00,307.81,307.94,307.7,307.79,2822.0,299.4521,299.5786,299.3451,299.4326,2822.0
2021-11-01 13:35:00,307.81,307.81,307.45,307.74,2654.0,299.4521,299.4521,299.1019,299.384,2654.0
2021-11-01 13:40:00,307.6,307.6,307.19,307.5,4162.0,299.2478,299.2478,298.8489,299.1505,4162.0
2021-11-01 13:45:00,307.39,307.39,306.71,307.0,5923.0,299.0435,299.0435,298.3819,298.6641,5923.0
2021-11-01 13:50:00,307.0,307.0,306.4,306.61,4022.0,298.6641,298.6641,298.0804,298.2847,4022.0
2021-11-01 13:55:00,306.74,306.8,306.32,306.44,5708.0,298.4111,298.4695,298.0025,298.1193,5708.0
2021-11-01 14:00:00,306.5,306.59,306.18,306.18,11419.0,298.1777,298.2652,297.8663,297.8663,11419.0
2021-11-01 14:05:00,306.36,306.52,306.06,306.52,3282.0,298.0415,298.1971,297.7496,298.1971,3282.0
2021-11-01 14:10:00,306.51,306.63,306.1,306.17,6580.0,298.1874,298.3041,297.7885,297.8566,6580.0
2021-11-01 14:15:00,306.25,306.69,306.23,306.41,4907.0,297.9344,298.3625,297.915,298.0901,4907.0
2021-11-01 14:20:00,306.58,306.72,306.21,306.23,7200.0,298.2555,298.3917,297.8955,297.915,7200.0
2021-11-01 14:25:00,306.19,306.6,306.19,306.31,2454.0,297.8761,298.2749,297.8761,297.9928,2454.0
2021-11-01 14:30:00,306.35,306.96,306.3,306.94,8923.0,298.0317,298.6252,297.9831,298.6057,8923.0
2021-11-01 14:35:00,306.89,307.38,306.81,306.81,7350.0,298.5571,299.0338,298.4792,298.4792,7350.0
2021-11-01 14:40:00,306.6,307.34,306.6,307.33,4477.0,298.2749,298.9948,298.2749,298.9851,4477.0
2021-11-01 14:45:00,307.45,307.61,307.16,307.49,4954.0,299.1019,299.2575,298.8197,299.1408,4954.0
2021-11-01 14:50:00,307.5,307.58,307.04,307.14,7464.0,299.1505,299.2283,298.703,298.8003,7464.0
2021-11-01 14:55:00,307.23,307.66,307.22,307.42,7213.0,298.8878,299.3062,298.8781,299.0727,7213.0
2021-11-01 15:00:00,307.67,307.69,307.34,307.57,6726.0,299.3159,299.3353,298.9948,299.2186,6726.0
2021-11-01 15:05:00,307.54,307.6,307.31,307.43,6721.0,299.1894,299.2478,298.9657,299.0824,6721.0
2021-11-01 15:10:00,307.53,307.6,307.24,307.54,4360.0,299.1797,299.2478,298.8976,299.1894,4360.0
2021-11-01 15:15:00,307.6,307.72,307.29,307.36,6193.0,299.2478,299.3645,298.9462,299.0143,6193.0
2021-11-01 15:20:00,307.3,307.46,307.04,307.41,7201.0,298.9559,299.1116,298.703,299.0629,7201.0
2021-11-01 15:25:00,307.42,307.46,307.23,307.4,6790.0,299.0727,299.1116,298.8878,299.0532,6790.0
2021-11-01 15:30:00,307.32,307.85,307.27,307.85,9604.0,298.9754,299.491,298.9267,299.491,9604.0
2021-11-01 15:35:00,307.81,308.01,307.49,307.5,9678.0,299.4521,299.6466,299.1408,299.1505,9678.0
2021-11-01 15:40:00,307.5,307.5,307.08,307.09,6994.0,299.1505,299.1505,298.7419,298.7516,6994.0
2021-11-01 15:45:00,307.09,307.12,306.77,306.77,11788.0,298.7516,298.7808,298.4403,298.4403,11788.0
2021-11-01 15:50:00,306.73,307.29,306.51,306.67,22836.0,298.4014,298.9462,298.1874,298.343,22836.0
2021-11-01 15:55:00,306.76,306.94,306.37,306.72,46604.0,298.4306,298.6057,298.0512,298.3917,46604.0
2021-11-02 09:30:00,307.84,308.89,307.33,307.39,8489.0,299.4813,300.5028,298.9851,299.0435,8489.0
2021-11-02 09:35:00,308.5,308.72,307.92,308.35,10454.0,300.1233,300.3374,299.5591,299.9774,10454.0
2021-11-02 09:40:00,308.29,308.69,308.29,308.42,6895.0,299.919,300.3082,299.919,300.0455,6895.0
2021-11-02 09:45:00,308.43,308.44,307.25,307.28,16661.0,300.0552,300.065,298.9073,298.9365,16661.0
2021-11-02 09:50:00,307.23,307.31,306.58,306.64,17642.0,298.8878,298.9657,298.2555,298.3138,17642.0
2021-11-02 09:55:00,306.49,306.6,306.02,306.14,11929.0,298.1679,298.2749,297.7107,297.8274,11929.0
2021-11-02 10:00:00,306.22,306.4,305.58,305.69,15643.0,297.9053,298.0804,297.2826,297.3896,15643.0
2021-11-02 10:05:00,305.61,305.74,305.26,305.26,10279.0,297.3118,297.4383,296.9713,296.9713,10279.0
2021-11-02 10:10:00,305.43,305.46,304.48,304.52,12017.0,297.1367,297.1659,296.2125,296.2514,12017.0
2021-11-02 10:15:00,304.52,304.84,303.79,303.83,12536.0,296.2514,296.5627,295.5412,295.5801,12536.0
2021-11-02 10:20:00,303.77,303.86,303.45,303.69,10305.0,295.5218,295.6093,295.2105,295.4439,10305.0
2021-11-02 10:25:00,303.77,304.33,303.77,304.18,13383.0,295.5218,296.0666,295.5218,295.9206,13383.0
2021-11-02 10:30:00,304.25,304.74,304.23,304.68,13164.0,295.9887,296.4654,295.9693,296.4071,13164.0
2021-11-02 10:35:00,304.64,304.64,304.21,304.29,5650.0,296.3682,296.3682,295.9498,296.0277,5650.0
2021-11-02 10:40:00,304.37,304.73,304.36,304.5,8773.0,296.1055,296.4557,296.0958,296.232,8773.0
2021-11-02 10:45:00,304.6,304.6,304.02,304.02,5430.0,296.3292,296.3292,295.765,295.765,5430.0
2021-11-02 10:50:00,304.01,304.09,303.58,303.58,6927.0,295.7553,295.8331,295.3369,295.3369,6927.0
2021-11-02 10:55:00,303.56,304.0,303.56,303.88,11689.0,295.3175,295.7455,295.3175,295.6288,11689.0
2021-11-02 11:00:00,304.0,304.2,303.53,303.87,14526.0,295.7455,295.9401,295.2883,295.6191,14526.0
2021-11-02 11:05:00,303.97,304.16,303.75,303.75,9985.0,295.7163,295.9012,295.5023,295.5023,9985.0
2021-11-02 11:10:00,303.75,303.81,303.17,303.17,7872.0,295.5023,295.5607,294.9381,294.9381,7872.0
2021-11-02 11:15:00,303.47,303.48,302.73,302.89,8034.0,295.2299,295.2397,294.51,294.6657,8034.0
2021-11-02 11:20:00,302.91,302.96,302.56,302.56,14881.0,294.6851,294.7338,294.3446,294.3446,14881.0
2021-11-02 11:25:00,302.56,302.77,302.05,302.76,12077.0,294.3446,294.5489,293.8485,294.5392,12077.0
2021-11-02 11:30:00,302.7,303.43,302.7,303.35,5310.0,294.4808,295.191,294.4808,295.1132,5310.0
2021-11-02 11:35:00,303.35,303.41,303.12,303.2,9679.0,295.1132,295.1716,294.8894,294.9673,9679.0
2021-11-02 11:40:00,303.21,303.48,302.84,303.32,9825.0,294.977,295.2397,294.617,295.084,9825.0
2021-11-02 11:45:00,303.26,303.26,302.82,302.88,4518.0,295.0256,295.0256,294.5976,294.6559,4518.0
2021-11-02 11:50:00,302.87,302.9,302.52,302.54,7262.0,294.6462,294.6754,294.3057,294.3252,7262.0
2021-11-02 11:55:00,302.52,302.87,302.43,302.52,6454.0,294.3057,294.6462,294.2182,294.3057,6454.0
2021-11-02 12:00:00,302.52,302.6,302.11,302.41,8688.0,294.3057,294.3835,293.9069,294.1987,8688.0
2021-11-02 12:05:00,302.44,302.47,302.17,302.29,8479.0,294.2279,294.2571,293.9652,294.082,8479.0
2021-11-02 12:10:00,302.26,302.95,302.25,302.95,8218.0,294.0528,294.724,294.043,294.724,8218.0
2021-11-02 12:15:00,302.83,303.22,302.67,303.22,4438.0,294.6073,294.9867,294.4516,294.9867,4438.0
2021-11-02 12:20:00,303.63,303.82,303.51,303.58,6712.0,295.3856,295.5704,295.2688,295.3369,6712.0
2021-11-02 12:25:00,303.67,303.67,303.14,303.29,5708.0,295.4245,295.4245,294.9089,295.0548,5708.0
2021-11-02 12:30:00,303.36,303.36,302.75,302.82,7345.0,295.1229,295.1229,294.5295,294.5976,7345.0
2021-11-02 12:35:00,302.88,303.55,302.83,303.51,6181.0,294.6559,295.3078,294.6073,295.2688,6181.0
2021-11-02 12:40:00,303.5,303.75,303.5,303.69,6892.0,295.2591,295.5023,295.2591,295.4439,6892.0
2021-11-02 12:45:00,303.64,303.65,303.12,303.23,5154.0,295.3953,295.405,294.8894,294.9964,5154.0
2021-11-02 12:50:00,303.33,303.43,302.87,302.87,7823.0,295.0937,295.191,294.6462,294.6462,7823.0
2021-11-02 12:55:00,302.87,303.07,302.87,303.04,6109.0,294.6462,294.8408,294.6462,294.8116,6109.0
2021-11-02 13:00:00,303.03,303.19,302.98,303.07,3559.0,294.8019,294.9575,294.7532,294.8408,3559.0
2021-11-02 13:05:00,303.07,303.4,303.01,303.34,10245.0,294.8408,295.1618,294.7824,295.1035,10245.0
2021-11-02 13:10:00,303.34,303.4,303.16,303.16,6279.0,295.1035,295.1618,294.9283,294.9283,6279.0
2021-11-02 13:15:00,303.25,303.32,302.76,302.9,6212.0,295.0159,295.084,294.5392,294.6754,6212.0
2021-11-02 13:20:00,302.92,303.59,302.82,303.49,8175.0,294.6949,295.3467,294.5976,295.2494,8175.0
2021-11-02 13:25:00,303.5,303.5,302.91,302.91,6927.0,295.2591,295.2591,294.6851,294.6851,6927.0
2021-11-02 13:30:00,302.91,302.91,302.39,302.4,7623.0,294.6851,294.6851,294.1792,294.189,7623.0
2021-11-02 13:35:00,302.48,302.91,302.41,302.9,11400.0,294.2668,294.6851,294.1987,294.6754,11400.0
2021-11-02 13:40:00,302.91,303.58,302.81,303.39,19358.0,294.6851,295.3369,294.5878,295.1521,19358.0
2021-11-02 13:45:00,303.38,303.38,302.92,303.23,10785.0,295.1424,295.1424,294.6949,294.9964,10785.0
2021-11-02 13:50:00,303.2,303.43,303.12,303.43,8743.0,294.9673,295.191,294.8894,295.191,8743.0
2021-11-02 13:55:00,303.32,303.37,303.08,303.16,4752.0,295.084,295.1326,294.8505,294.9283,4752.0
2021-11-02 14:00:00,303.15,304.03,303.1,303.84,9403.0,294.9186,295.7747,294.87,295.5899,9403.0
2021-11-02 14:05:00,303.96,304.15,303.93,304.07,7860.0,295.7066,295.8915,295.6774,295.8136,7860.0
2021-11-02 14:10:00,304.12,304.56,304.09,304.55,12783.0,295.8623,296.2903,295.8331,296.2806,12783.0
2021-11-02 14:15:00,304.53,304.85,304.25,304.85,4877.0,296.2611,296.5725,295.9887,296.5725,4877.0
2021-11-02 14:20:00,304.85,305.36,304.85,305.34,6582.0,296.5725,297.0686,296.5725,297.0491,6582.0
2021-11-02 14:25:00,305.2,305.36,304.74,304.74,5593.0,296.9129,297.0686,296.4654,296.4654,5593.0
2021-11-02 14:30:00,304.86,305.04,304.46,304.93,8346.0,296.5822,296.7573,296.193,296.6503,8346.0
2021-11-02 14:35:00,304.96,305.18,304.88,305.18,2874.0,296.6795,296.8935,296.6016,296.8935,2874.0
2021-11-02 14:40:00,305.12,305.37,305.11,305.37,7833.0,296.8351,297.0783,296.8254,297.0783,7833.0
2021-11-02 14:45:00,305.46,305.62,305.39,305.43,10200.0,297.1659,297.3215,297.0978,297.1367,10200.0
2021-11-02 14:50:00,305.43,305.43,305.01,305.19,4210.0,297.1367,297.1367,296.7281,296.9032,4210.0
2021-11-02 14:55:00,305.22,305.24,305.06,305.13,4721.0,296.9324,296.9519,296.7768,296.8448,4721.0
2021-11-02 15:00:00,305.2,305.2,304.4,304.5,11578.0,296.9129,296.9129,296.1347,296.232,11578.0
2021-11-02 15:05:00,304.53,304.87,304.34,304.86,7160.0,296.2611,296.5919,296.0763,296.5822,7160.0
2021-11-02 15:10:00,304.84,304.84,304.6,304.69,6922.0,296.5627,296.5627,296.3292,296.4168,6922.0
2021-11-02 15:15:00,304.68,304.72,304.23,304.23,8938.0,296.4071,296.446,295.9693,295.9693,8938.0
2021-11-02 15:20:00,304.29,304.55,304.29,304.35,6538.0,296.0277,296.2806,296.0277,296.086,6538.0
2021-11-02 15:25:00,304.36,304.42,303.9,304.33,8934.0,296.0958,296.1541,295.6482,296.0666,8934.0
2021-11-02 15:30:00,304.28,304.7,304.02,304.62,13735.0,296.0179,296.4265,295.765,296.3487,13735.0
2021-11-02 15:35:00,304.58,304.96,304.42,304.96,12024.0,296.3098,296.6795,296.1541,296.6795,12024.0
2021-11-02 15:40:00,304.96,305.34,304.83,305.04,27779.0,296.6795,297.0491,296.553,296.7573,27779.0
2021-11-02 15:45:00,305.08,305.39,304.77,304.79,16708.0,296.7962,297.0978,296.4946,296.5141,16708.0
2021-11-02 15:50:00,304.73,304.78,304.41,304.44,21589.0,296.4557,296.5044,296.1444,296.1736,21589.0
2021-11-02 15:55:00,304.39,305.06,304.32,304.77,80902.0,296.1249,296.7768,296.0568,296.4946,80902.0
2021-11-03 09:30:00,305.78,305.78,304.29,304.29,19351.0,297.4772,297.4772,296.0277,296.0277,19351.0
2021-11-03 09:35:00,304.45,304.45,302.89,303.46,4887.0,296.1833,296.1833,294.6657,295.2202,4887.0
2021-11-03 09:40:00,302.71,303.92,302.71,303.4,5277.0,294.4906,295.6677,294.4906,295.1618,5277.0
2021-11-03 09:45:00,303.24,304.44,303.24,304.09,4992.0,295.0062,296.1736,295.0062,295.8331,4992.0
2021-11-03 09:50:00,304.26,304.26,303.78,303.93,5540.0,295.9985,295.9985,295.5315,295.6774,5540.0
2021-11-03 09:55:00,303.93,303.98,303.2,303.31,9883.0,295.6774,295.7261,294.9673,295.0743,9883.0
2021-11-03 10:00:00,303.24,303.24,301.04,301.05,9764.0,295.0062,295.0062,292.8659,292.8756,9764.0
2021-11-03 10:05:00,301.01,301.09,300.27,300.49,15944.0,292.8367,292.9145,292.1168,292.3308,15944.0
2021-11-03 10:10:00,300.34,300.34,299.02,299.09,10818.0,292.1849,292.1849,290.9008,290.9689,10818.0
2021-11-03 10:15:00,299.11,299.36,298.21,298.41,37428.0,290.9883,291.2315,290.1127,290.3073,37428.0
2021-11-03 10:20:00,298.41,299.31,298.14,299.31,16256.0,290.3073,291.1829,290.0446,291.1829,16256.0
2021-11-03 10:25:00,299.22,299.31,298.88,299.05,17586.0,291.0953,291.1829,290.7646,290.9299,17586.0
2021-11-03 10:30:00,299.08,299.25,298.84,299.12,14721.0,290.9591,291.1245,290.7256,290.998,14721.0
2021-11-03 10:35:00,299.18,299.27,298.82,299.19,21998.0,291.0564,291.144,290.7062,291.0661,21998.0
2021-11-03 10:40:00,299.19,299.27,298.89,298.89,13574.0,291.0661,291.144,290.7743,290.7743,13574.0
2021-11-03 10:45:00,298.96,299.08,298.49,298.98,10704.0,290.8424,290.9591,290.3851,290.8618,10704.0
2021-11-03 10:50:00,298.98,299.07,298.71,299.01,9200.0,290.8618,290.9494,290.5992,290.891,9200.0
2021-11-03 10:55:00,299.01,299.1,298.64,298.73,8541.0,290.891,290.9786,290.5311,290.6186,8541.0
2021-11-03 11:00:00,298.76,298.77,298.54,298.63,9919.0,290.6478,290.6575,290.4338,290.5213,9919.0
2021-11-03 11:05:00,298.59,298.63,297.89,297.9,12455.0,290.4824,290.5213,289.8014,289.8112,12455.0
2021-11-03 11:10:00,297.94,298.3,297.82,298.05,33369.0,289.8501,290.2003,289.7333,289.9571,33369.0
2021-11-03 11:15:00,297.95,297.95,297.43,297.47,11454.0,289.8598,289.8598,289.3539,289.3928,11454.0
2021-11-03 11:20:00,297.39,297.39,296.75,297.07,19231.0,289.315,289.315,288.6924,289.0037,19231.0
2021-11-03 11:25:00,297.07,297.19,296.35,296.35,14890.0,289.0037,289.1204,288.3033,288.3033,14890.0
2021-11-03 11:30:00,296.47,297.29,296.43,297.29,5509.0,288.42,289.2177,288.3811,289.2177,5509.0
2021-11-03 11:35:00,297.3,297.37,296.51,296.51,23205.0,289.2275,289.2956,288.4589,288.4589,23205.0
2021-11-03 11:40:00,296.5,296.83,296.01,296.68,8571.0,288.4492,288.7702,287.9725,288.6243,8571.0
2021-11-03 11:45:00,296.57,296.91,296.37,296.49,12268.0,288.5173,288.848,288.3227,288.4395,12268.0
2021-11-03 11:50:00,296.7,296.91,296.2,296.32,10491.0,288.6437,288.848,288.1573,288.2741,10491.0
2021-11-03 11:55:00,296.34,296.73,296.34,296.59,74991.0,288.2935,288.6729,288.2935,288.5367,74991.0
2021-11-03 12:00:00,296.56,296.64,296.23,296.42,4799.0,288.5075,288.5854,288.1865,288.3714,4799.0
2021-11-03 12:05:00,296.36,296.36,296.0,296.0,7895.0,288.313,288.313,287.9628,287.9628,7895.0
2021-11-03 12:10:00,295.85,295.93,295.56,295.93,7038.0,287.8168,287.8947,287.5347,287.8947,7038.0
2021-11-03 12:15:00,295.95,296.42,295.87,296.25,6922.0,287.9141,288.3714,287.8363,288.206,6922.0
2021-11-03 12:20:00,296.36,296.36,295.82,295.82,5573.0,288.313,288.313,287.7876,287.7876,5573.0
2021-11-03 12:25:00,295.86,296.28,295.8,296.25,6075.0,287.8266,288.2352,287.7682,288.206,6075.0
2021-11-03 12:30:00,296.25,296.64,296.25,296.56,4844.0,288.206,288.5854,288.206,288.5075,4844.0
2021-11-03 12:35:00,296.56,296.77,296.19,296.29,9652.0,288.5075,288.7118,288.1476,288.2449,9652.0
2021-11-03 12:40:00,296.17,296.3,295.94,296.23,8249.0,288.1281,288.2546,287.9044,288.1865,8249.0
2021-11-03 12:45:00,296.05,296.06,295.59,295.86,4210.0,288.0114,288.0211,287.5639,287.8266,4210.0
2021-11-03 12:50:00,295.93,296.42,295.75,295.75,10849.0,287.8947,288.3714,287.7195,287.7195,10849.0
2021-11-03 12:55:00,295.9,295.93,295.51,295.68,6914.0,287.8655,287.8947,287.4861,287.6514,6914.0
2021-11-03 13:00:00,295.63,295.72,295.16,295.24,10185.0,287.6028,287.6904,287.1456,287.2234,10185.0
2021-11-03 13:05:00,295.23,295.51,295.16,295.47,6864.0,287.2137,287.4861,287.1456,287.4471,6864.0
2021-11-03 13:10:00,295.45,295.62,295.45,295.54,5424.0,287.4277,287.5931,287.4277,287.5152,5424.0
2021-11-03 13:15:00,295.44,295.5,295.09,295.26,8404.0,287.418,287.4763,287.0775,287.2428,8404.0
2021-11-03 13:20:00,295.26,295.27,294.73,294.86,7785.0,287.2428,287.2526,286.7272,286.8537,7785.0
2021-11-03 13:25:00,294.93,295.22,294.63,294.65,10688.0,286.9218,287.2039,286.63,286.6494,10688.0
2021-11-03 13:30:00,294.68,294.98,294.59,294.69,6433.0,286.6786,286.9705,286.591,286.6883,6433.0
2021-11-03 13:35:00,294.75,295.09,294.73,295.04,5405.0,286.7467,287.0775,286.7272,287.0288,5405.0
2021-11-03 13:40:00,295.12,295.62,295.09,295.62,5794.0,287.1066,287.5931,287.0775,287.5931,5794.0
2021-11-03 13:45:00,295.59,295.7,295.36,295.44,8786.0,287.5639,287.6709,287.3401,287.418,8786.0
2021-11-03 13:50:00,295.32,295.53,295.16,295.41,9465.0,287.3012,287.5055,287.1456,287.3888,9465.0
2021-11-03 13:55:00,295.47,295.88,295.45,295.75,7248.0,287.4471,287.846,287.4277,287.7195,7248.0
2021-11-03 14:00:00,295.55,296.0,295.27,295.83,17460.0,287.525,287.9628,287.2526,287.7974,17460.0
2021-11-03 14:05:00,295.83,296.41,295.79,296.33,15456.0,287.7974,288.3616,287.7585,288.2838,15456.0
2021-11-03 14:10:00,296.46,296.46,295.77,295.89,12569.0,288.4103,288.4103,287.739,287.8557,12569.0
2021-11-03 14:15:00,295.78,295.92,295.58,295.65,8834.0,287.7487,287.8849,287.5542,287.6223,8834.0
2021-11-03 14:20:00,295.63,295.64,295.38,295.59,17422.0,287.6028,287.6125,287.3596,287.5639,17422.0
2021-11-03 14:25:00,295.57,295.88,295.25,295.25,17787.0,287.5444,287.846,287.2331,287.2331,17787.0
2021-11-03 14:30:00,295.33,295.42,295.07,295.07,8942.0,287.3109,287.3985,287.058,287.058,8942.0
2021-11-03 14:35:00,295.07,295.29,294.84,294.91,18179.0,287.058,287.272,286.8343,286.9024,18179.0
2021-11-03 14:40:00,294.93,295.22,294.83,295.16,11231.0,286.9218,287.2039,286.8245,287.1456,11231.0
2021-11-03 14:45:00,295.23,295.27,294.96,295.15,20770.0,287.2137,287.2526,286.951,287.1358,20770.0
2021-11-03 14:50:00,295.36,296.06,295.01,295.98,19348.0,287.3401,288.0211,286.9996,287.9433,19348.0
2021-11-03 14:55:00,296.0,296.76,296.0,296.65,16499.0,287.9628,288.7021,287.9628,288.5951,16499.0
2021-11-03 15:00:00,296.7,297.09,296.3,296.83,13589.0,288.6437,289.0232,288.2546,288.7702,13589.0
2021-11-03 15:05:00,296.87,297.09,296.68,296.97,7009.0,288.8091,289.0232,288.6243,288.9064,7009.0
2021-11-03 15:10:00,297.08,297.28,296.84,296.98,13474.0,289.0134,289.208,288.7799,288.9161,13474.0
2021-11-03 15:15:00,296.91,296.91,296.29,296.41,15249.0,288.848,288.848,288.2449,288.3616,15249.0
2021-11-03 15:20:00,296.49,296.73,296.36,296.36,11792.0,288.4395,288.6729,288.313,288.313,11792.0
2021-11-03 15:25:00,296.39,296.39,296.18,296.3,10148.0,288.3422,288.3422,288.1379,288.2546,10148.0
2021-11-03 15:30:00,296.23,296.23,295.45,295.59,16413.0,288.1865,288.1865,287.4277,287.5639,16413.0
2021-11-03 15:35:00,295.58,295.76,295.23,295.3,18695.0,287.5542,287.7293,287.2137,287.2818,18695.0
2021-11-03 15:40:00,295.35,295.57,295.09,295.21,24380.0,287.3304,287.5444,287.0775,287.1942,24380.0
2021-11-03 15:45:00,295.37,295.68,295.23,295.37,29346.0,287.3499,287.6514,287.2137,287.3499,29346.0
2021-11-03 15:50:00,295.45,295.53,294.96,295.04,40952.0,287.4277,287.5055,286.951,287.0288,40952.0
2021-11-03 15:55:00,295.05,295.34,294.68,294.89,110500.0,287.0386,287.3207,286.6786,286.8829,110500.0
2021-11-04 09:30:00,292.76,293.32,291.59,292.7,32134.0,284.8107,285.3555,283.6725,284.7524,32134.0
2021-11-04 09:35:00,292.71,293.11,292.2,292.47,11663.0,284.7621,285.1512,284.2659,284.5286,11663.0
2021-11-04 09:40:00,292.64,293.83,292.4,293.76,22949.0,284.694,285.8517,284.4605,285.7836,22949.0
2021-11-04 09:45:00,293.64,293.86,293.28,293.72,17512.0,285.6668,285.8809,285.3166,285.7447,17512.0
2021-11-04 09:50:00,293.72,295.22,293.46,295.18,17045.0,285.7447,287.2039,285.4917,287.165,17045.0
2021-11-04 09:55:00,295.26,296.45,295.07,296.25,30237.0,287.2428,288.4005,287.058,288.206,30237.0
2021-11-04 10:00:00,296.21,296.23,295.47,295.9,38345.0,288.1671,288.1865,287.4471,287.8655,38345.0
2021-11-04 10:05:00,295.99,297.24,295.98,296.93,20143.0,287.953,289.1691,287.9433,288.8675,20143.0
2021-11-04 10:10:00,297.05,297.51,296.65,296.65,15776.0,288.9842,289.4318,288.5951,288.5951,15776.0
2021-11-04 10:15:00,296.8,297.22,296.21,296.26,26745.0,288.741,289.1496,288.1671,288.2157,26745.0
2021-11-04 10:20:00,296.2,296.69,295.8,296.46,11205.0,288.1573,288.634,287.7682,288.4103,11205.0
2021-11-04 10:25:00,296.34,296.35,295.33,295.48,11123.0,288.2935,288.3033,287.3109,287.4569,11123.0
2021-11-04 10:30:00,295.65,295.66,295.24,295.55,5183.0,287.6223,287.632,287.2234,287.525,5183.0
2021-11-04 10:35:00,295.55,295.86,295.51,295.86,7583.0,287.525,287.8266,287.4861,287.8266,7583.0
2021-11-04 10:40:00,296.07,296.45,295.76,296.37,7382.0,288.0309,288.4005,287.7293,288.3227,7382.0
2021-11-04 10:45:00,296.48,296.58,296.06,296.22,17456.0,288.4297,288.527,288.0211,288.1768,17456.0
2021-11-04 10:50:00,296.35,296.71,296.34,296.71,6690.0,288.3033,288.6535,288.2935,288.6535,6690.0
2021-11-04 10:55:00,296.79,297.49,296.76,296.95,10571.0,288.7313,289.4123,288.7021,288.887,10571.0
2021-11-04 11:00:00,296.78,296.94,295.5,295.62,28475.0,288.7216,288.8772,287.4763,287.5931,28475.0
2021-11-04 11:05:00,295.92,296.16,294.34,294.34,13945.0,287.8849,288.1184,286.3478,286.3478,13945.0
2021-11-04 11:10:00,294.63,294.91,294.4,294.65,12722.0,286.63,286.9024,286.4062,286.6494,12722.0
2021-11-04 11:15:00,294.71,294.71,293.94,294.31,13860.0,286.7078,286.7078,285.9587,286.3186,13860.0
2021-11-04 11:20:00,294.23,294.36,293.58,293.75,9290.0,286.2408,286.3673,285.6085,285.7738,9290.0
2021-11-04 11:25:00,293.75,294.6,293.74,294.32,13379.0,285.7738,286.6008,285.7641,286.3284,13379.0
2021-11-04 11:30:00,294.33,294.53,294.2,294.52,12850.0,286.3381,286.5327,286.2116,286.5229,12850.0
2021-11-04 11:35:00,294.48,294.48,293.87,294.05,9843.0,286.484,286.484,285.8906,286.0657,9843.0
2021-11-04 11:40:00,293.99,294.15,293.74,293.79,5124.0,286.0073,286.163,285.7641,285.8128,5124.0
2021-11-04 11:45:00,293.89,294.26,293.77,293.78,6342.0,285.91,286.27,285.7933,285.803,6342.0
2021-11-04 11:50:00,293.75,293.97,293.66,293.97,6098.0,285.7738,285.9879,285.6863,285.9879,6098.0
2021-11-04 11:55:00,294.04,294.15,293.9,293.93,9929.0,286.056,286.163,285.9198,285.949,9929.0
2021-11-04 12:00:00,293.98,294.7,293.85,294.7,7987.0,285.9976,286.6981,285.8711,286.6981,7987.0
2021-11-04 12:05:00,294.91,294.91,294.3,294.43,9893.0,286.9024,286.9024,286.3089,286.4354,9893.0
2021-11-04 12:10:00,294.43,294.55,293.88,294.34,7610.0,286.4354,286.5521,285.9003,286.3478,7610.0
2021-11-04 12:15:00,294.25,294.55,294.21,294.55,6872.0,286.2603,286.5521,286.2214,286.5521,6872.0
2021-11-04 12:20:00,294.48,295.07,294.48,294.67,9447.0,286.484,287.058,286.484,286.6689,9447.0
2021-11-04 12:25:00,294.64,294.64,294.01,294.05,6732.0,286.6397,286.6397,286.0268,286.0657,6732.0
2021-11-04 12:30:00,294.0,294.4,293.95,294.26,10131.0,286.0171,286.4062,285.9684,286.27,10131.0
2021-11-04 12:35:00,294.25,294.25,293.45,293.45,7480.0,286.2603,286.2603,285.482,285.482,7480.0
2021-11-04 12:40:00,293.48,293.48,293.05,293.17,12705.0,285.5112,285.5112,285.0929,285.2096,12705.0
2021-11-04 12:45:00,293.08,293.7,293.08,293.7,7461.0,285.122,285.7252,285.122,285.7252,7461.0
2021-11-04 12:50:00,293.72,294.2,293.61,294.18,6671.0,285.7447,286.2116,285.6377,286.1922,6671.0
2021-11-04 12:55:00,294.15,294.15,293.46,293.47,10170.0,286.163,286.163,285.4917,285.5015,10170.0
2021-11-04 13:00:00,293.41,293.54,293.25,293.47,9485.0,285.4431,285.5696,285.2874,285.5015,9485.0
2021-11-04 13:05:00,293.42,294.07,293.42,293.75,9039.0,285.4528,286.0852,285.4528,285.7738,9039.0
2021-11-04 13:10:00,293.72,293.72,293.22,293.35,4491.0,285.7447,285.7447,285.2582,285.3847,4491.0
2021-11-04 13:15:00,293.35,293.39,292.81,292.97,10033.0,285.3847,285.4236,284.8594,285.015,10033.0
2021-11-04 13:20:00,292.93,293.09,292.91,292.91,9771.0,284.9761,285.1318,284.9567,284.9567,9771.0
2021-11-04 13:25:00,292.98,293.32,292.94,292.94,4328.0,285.0248,285.3555,284.9858,284.9858,4328.0
2021-11-04 13:30:00,292.88,292.88,292.41,292.5,9586.0,284.9275,284.9275,284.4702,284.5578,9586.0
2021-11-04 13:35:00,292.4,292.79,292.31,292.75,5406.0,284.4605,284.8399,284.3729,284.801,5406.0
2021-11-04 13:40:00,292.76,293.01,292.6,292.72,11945.0,284.8107,285.0539,284.6551,284.7718,11945.0
2021-11-04 13:45:00,292.6,292.6,291.7,291.76,15064.0,284.6551,284.6551,283.7795,283.8379,15064.0
2021-11-04 13:50:00,291.73,292.09,291.09,291.7,23449.0,283.8087,284.1589,283.1861,283.7795,23449.0
2021-11-04 13:55:00,291.62,291.83,291.47,291.57,10257.0,283.7017,283.906,283.5558,283.653,10257.0
2021-11-04 14:00:00,291.6,291.73,291.22,291.25,15608.0,283.6822,283.8087,283.3125,283.3417,15608.0
2021-11-04 14:05:00,291.24,291.24,290.55,290.8,33959.0,283.332,283.332,282.6607,282.904,33959.0
2021-11-04 14:10:00,290.87,291.14,290.85,290.98,23440.0,282.972,283.2347,282.9526,283.0791,23440.0
2021-11-04 14:15:00,291.03,291.03,290.64,290.89,11909.0,283.1277,283.1277,282.7483,282.9915,11909.0
2021-11-04 14:20:00,290.95,291.09,290.64,290.65,13981.0,283.0499,283.1861,282.7483,282.758,13981.0
2021-11-04 14:25:00,290.64,290.64,289.8,290.22,18908.0,282.7483,282.7483,281.9311,282.3397,18908.0
2021-11-04 14:30:00,290.22,290.6,290.21,290.23,10878.0,282.3397,282.7094,282.33,282.3494,10878.0
2021-11-04 14:35:00,290.19,290.23,289.83,289.91,8136.0,282.3105,282.3494,281.9603,282.0381,8136.0
2021-11-04 14:40:00,289.94,290.27,289.93,290.27,9740.0,282.0673,282.3883,282.0576,282.3883,9740.0
2021-11-04 14:45:00,290.19,290.23,289.82,289.86,14439.0,282.3105,282.3494,281.9506,281.9895,14439.0
2021-11-04 14:50:00,289.9,290.03,289.42,289.86,18758.0,282.0284,282.1549,281.5614,281.9895,18758.0
2021-11-04 14:55:00,289.95,290.54,289.86,290.54,8247.0,282.077,282.651,281.9895,282.651,8247.0
2021-11-04 15:00:00,290.54,290.62,290.19,290.48,13351.0,282.651,282.7288,282.3105,282.5926,13351.0
2021-11-04 15:05:00,290.47,290.48,290.09,290.44,10085.0,282.5829,282.5926,282.2132,282.5537,10085.0
2021-11-04 15:10:00,290.44,290.79,290.25,290.55,18129.0,282.5537,282.8942,282.3689,282.6607,18129.0
2021-11-04 15:15:00,290.53,290.57,290.27,290.34,12200.0,282.6413,282.6802,282.3883,282.4564,12200.0
2021-11-04 15:20:00,290.31,290.33,290.14,290.27,11253.0,282.4273,282.4467,282.2619,282.3883,11253.0
2021-11-04 15:25:00,290.23,290.42,290.17,290.32,9752.0,282.3494,282.5343,282.2911,282.437,9752.0
2021-11-04 15:30:00,290.37,290.47,289.79,290.25,34212.0,282.4856,282.5829,281.9214,282.3689,34212.0
2021-11-04 15:35:00,290.22,290.78,290.21,290.52,34951.0,282.3397,282.8845,282.33,282.6316,34951.0
2021-11-04 15:40:00,290.51,290.74,290.08,290.31,26576.0,282.6218,282.8456,282.2035,282.4273,26576.0
2021-11-04 15:45:00,290.27,290.57,290.08,290.48,17095.0,282.3883,282.6802,282.2035,282.5926,17095.0
2021-11-04 15:50:00,290.56,291.08,290.48,291.0,36935.0,282.6705,283.1763,282.5926,283.0985,36935.0
2021-11-04 15:55:00,291.0,291.27,289.97,289.99,179421.0,283.0985,283.3612,282.0965,282.1159,179421.0
2021-11-05 09:30:00,292.89,293.03,290.02,291.03,17779.0,284.9372,285.0734,282.1451,283.1277,17779.0
2021-11-05 09:35:00,291.02,291.96,290.66,291.38,9554.0,283.118,284.0325,282.7678,283.4682,9554.0
2021-11-05 09:40:00,291.41,291.63,290.87,291.32,17010.0,283.4974,283.7114,282.972,283.4098,17010.0
2021-11-05 09:45:00,291.5,291.65,290.78,290.88,12509.0,283.5849,283.7309,282.8845,282.9818,12509.0
2021-11-05 09:50:00,290.91,291.23,290.8,290.98,6297.0,283.011,283.3223,282.904,283.0791,6297.0
2021-11-05 09:55:00,291.12,291.2,290.88,291.04,18307.0,283.2153,283.2931,282.9818,283.1374,18307.0
2021-11-05 10:00:00,291.06,291.09,290.85,290.85,13120.0,283.1569,283.1861,282.9526,282.9526,13120.0
2021-11-05 10:05:00,290.91,291.39,290.86,291.18,38566.0,283.011,283.4779,282.9623,283.2736,38566.0
2021-11-05 10:10:00,291.16,291.16,290.31,290.79,10249.0,283.2542,283.2542,282.4273,282.8942,10249.0
2021-11-05 10:15:00,290.84,291.29,290.83,291.13,12035.0,282.9429,283.3806,282.9331,283.225,12035.0
2021-11-05 10:20:00,291.21,291.21,289.99,289.99,8602.0,283.3028,283.3028,282.1159,282.1159,8602.0
2021-11-05 10:25:00,289.87,290.89,289.87,290.77,8219.0,281.9992,282.9915,281.9992,282.8748,8219.0
2021-11-05 10:30:00,290.77,291.0,290.42,290.42,7254.0,282.8748,283.0985,282.5343,282.5343,7254.0
2021-11-05 10:35:00,290.36,290.47,290.19,290.47,9188.0,282.4759,282.5829,282.3105,282.5829,9188.0
2021-11-05 10:40:00,290.44,290.6,289.69,289.69,9719.0,282.5537,282.7094,281.8241,281.8241,9719.0
2021-11-05 10:45:00,289.52,289.52,288.04,288.25,23115.0,281.6587,281.6587,280.2189,280.4232,23115.0
2021-11-05 10:50:00,288.32,288.32,287.52,287.66,20886.0,280.4913,280.4913,279.713,279.8492,20886.0
2021-11-05 10:55:00,287.68,287.8,287.24,287.68,15395.0,279.8687,279.9854,279.4406,279.8687,15395.0
2021-11-05 11:00:00,287.6,287.6,287.36,287.39,9431.0,279.7908,279.7908,279.5574,279.5865,9431.0
2021-11-05 11:05:00,287.47,287.58,286.88,287.02,12428.0,279.6644,279.7714,279.0904,279.2266,12428.0
2021-11-05 11:10:00,287.09,287.79,287.09,287.34,17529.0,279.2947,279.9757,279.2947,279.5379,17529.0
2021-11-05 11:15:00,287.32,287.48,287.06,287.06,15517.0,279.5184,279.6741,279.2655,279.2655,15517.0
2021-11-05 11:20:00,287.09,288.38,287.09,288.38,32663.0,279.2947,280.5497,279.2947,280.5497,32663.0
2021-11-05 11:25:00,288.34,288.79,288.33,288.5,19968.0,280.5107,280.9485,280.501,280.6664,19968.0
2021-11-05 11:30:00,288.43,289.23,288.27,288.68,18081.0,280.5983,281.3766,280.4426,280.8415,18081.0
2021-11-05 11:35:00,288.18,288.76,287.98,288.69,8525.0,280.3551,280.9193,280.1605,280.8512,8525.0
2021-11-05 11:40:00,288.86,289.36,288.57,288.7,18741.0,281.0166,281.5031,280.7345,280.861,18741.0
2021-11-05 11:45:00,288.82,289.23,288.69,288.84,11715.0,280.9777,281.3766,280.8512,280.9972,11715.0
2021-11-05 11:50:00,288.67,288.76,287.69,288.0,7086.0,280.8318,280.9193,279.8784,280.18,7086.0
2021-11-05 11:55:00,288.0,288.0,287.55,287.62,3765.0,280.18,280.18,279.7422,279.8103,3765.0
2021-11-05 12:00:00,287.61,288.09,287.46,288.08,4098.0,279.8006,280.2675,279.6546,280.2578,4098.0
2021-11-05 12:05:00,288.05,288.12,287.22,287.29,10257.0,280.2286,280.2967,279.4212,279.4893,10257.0
2021-11-05 12:10:00,287.29,287.41,286.69,286.69,8000.0,279.4893,279.606,278.9055,278.9055,8000.0
2021-11-05 12:15:00,286.77,287.35,286.66,287.35,7734.0,278.9834,279.5476,278.8764,279.5476,7734.0
2021-11-05 12:20:00,287.46,287.53,287.19,287.19,7382.0,279.6546,279.7227,279.392,279.392,7382.0
2021-11-05 12:25:00,287.15,287.46,287.12,287.38,4138.0,279.3531,279.6546,279.3239,279.5768,4138.0
2021-11-05 12:30:00,287.33,287.9,287.3,287.9,7891.0,279.5282,280.0827,279.499,280.0827,7891.0
2021-11-05 12:35:00,287.88,288.08,287.69,287.69,5622.0,280.0632,280.2578,279.8784,279.8784,5622.0
2021-11-05 12:40:00,287.53,287.77,287.34,287.53,5937.0,279.7227,279.9562,279.5379,279.7227,5937.0
2021-11-05 12:45:00,287.66,287.85,287.5,287.84,4941.0,279.8492,280.0341,279.6936,280.0243,4941.0
2021-11-05 12:50:00,287.75,287.83,287.37,287.44,6892.0,279.9368,280.0146,279.5671,279.6352,6892.0
2021-11-05 12:55:00,287.36,287.36,287.12,287.24,6313.0,279.5574,279.5574,279.3239,279.4406,6313.0
2021-11-05 13:00:00,287.25,287.25,286.93,286.96,9924.0,279.4503,279.4503,279.139,279.1682,9924.0
2021-11-05 13:05:00,287.08,287.08,286.76,286.89,4182.0,279.285,279.285,278.9736,279.1001,4182.0
2021-11-05 13:10:00,286.91,286.95,286.7,286.87,6038.0,279.1196,279.1585,278.9153,279.0807,6038.0
2021-11-05 13:15:00,286.84,287.25,286.84,287.25,3444.0,279.0515,279.4503,279.0515,279.4503,3444.0
2021-11-05 13:20:00,287.27,287.54,287.17,287.26,8991.0,279.4698,279.7325,279.3725,279.4601,8991.0
2021-11-05 13:25:00,287.16,287.16,286.58,286.58,7108.0,279.3628,279.3628,278.7985,278.7985,7108.0
2021-11-05 13:30:00,286.64,287.49,286.63,287.47,3883.0,278.8569,279.6838,278.8472,279.6644,3883.0
2021-11-05 13:35:00,287.4,287.47,287.22,287.28,5533.0,279.5963,279.6644,279.4212,279.4795,5533.0
2021-11-05 13:40:00,287.18,287.18,286.72,286.98,7271.0,279.3822,279.3822,278.9347,279.1877,7271.0
2021-11-05 13:45:00,286.9,287.05,286.61,286.72,8604.0,279.1098,279.2558,278.8277,278.9347,8604.0
2021-11-05 13:50:00,286.65,286.93,286.34,286.34,5797.0,278.8666,279.139,278.5651,278.5651,5797.0
2021-11-05 13:55:00,286.34,286.37,286.11,286.32,9983.0,278.5651,278.5942,278.3413,278.5456,9983.0
2021-11-05 14:00:00,286.37,286.37,286.15,286.22,19390.0,278.5942,278.5942,278.3802,278.4483,19390.0
2021-11-05 14:05:00,286.32,286.32,286.12,286.19,16586.0,278.5456,278.5456,278.351,278.4191,16586.0
2021-11-05 14:10:00,286.14,286.81,285.99,286.72,22560.0,278.3705,279.0223,278.2246,278.9347,22560.0
2021-11-05 14:15:00,287.03,287.44,286.83,287.34,10793.0,279.2363,279.6352,279.0417,279.5379,10793.0
2021-11-05 14:20:00,287.28,287.64,287.27,287.64,5526.0,279.4795,279.8298,279.4698,279.8298,5526.0
2021-11-05 14:25:00,287.61,287.61,287.18,287.39,6772.0,279.8006,279.8006,279.3822,279.5865,6772.0
2021-11-05 14:30:00,287.39,287.81,287.32,287.73,8696.0,279.5865,279.9951,279.5184,279.9173,8696.0
2021-11-05 14:35:00,287.69,287.74,287.57,287.66,7586.0,279.8784,279.927,279.7617,279.8492,7586.0
2021-11-05 14:40:00,287.67,288.06,287.53,287.54,9543.0,279.8589,280.2383,279.7227,279.7325,9543.0
2021-11-05 14:45:00,287.56,287.95,287.51,287.95,7159.0,279.7519,280.1313,279.7033,280.1313,7159.0
2021-11-05 14:50:00,287.94,288.06,287.93,288.03,7282.0,280.1216,280.2383,280.1119,280.2092,7282.0
2021-11-05 14:55:00,288.03,288.2,288.03,288.2,5528.0,280.2092,280.3745,280.2092,280.3745,5528.0
2021-11-05 15:00:00,288.24,288.26,288.06,288.26,9333.0,280.4135,280.4329,280.2383,280.4329,9333.0
2021-11-05 15:05:00,288.25,288.87,288.25,288.87,5047.0,280.4232,281.0264,280.4232,281.0264,5047.0
2021-11-05 15:10:00,288.78,288.83,288.44,288.81,10681.0,280.9388,280.9874,280.608,280.968,10681.0
2021-11-05 15:15:00,288.75,288.8,288.41,288.48,6215.0,280.9096,280.9583,280.5788,280.6469,6215.0
2021-11-05 15:20:00,288.5,288.84,288.26,288.84,10018.0,280.6664,280.9972,280.4329,280.9972,10018.0
2021-11-05 15:25:00,288.75,288.81,288.12,288.34,7046.0,280.9096,280.968,280.2967,280.5107,7046.0
2021-11-05 15:30:00,288.43,288.43,287.94,288.24,9472.0,280.5983,280.5983,280.1216,280.4135,9472.0
2021-11-05 15:35:00,288.34,289.05,288.34,288.89,10554.0,280.5107,281.2015,280.5107,281.0458,10554.0
2021-11-05 15:40:00,288.89,288.89,288.47,288.61,8938.0,281.0458,281.0458,280.6372,280.7734,8938.0
2021-11-05 15:45:00,288.66,289.07,288.6,288.85,13128.0,280.8221,281.2209,280.7637,281.0069,13128.0
2021-11-05 15:50:00,288.94,289.14,288.4,288.43,18706.0,281.0945,281.289,280.5691,280.5983,18706.0
2021-11-05 15:55:00,288.44,288.58,288.22,288.58,66499.0,280.608,280.7442,280.394,280.7442,66499.0
2021-11-08 09:30:00,289.76,290.18,288.78,290.18,14918.0,281.8922,282.3008,280.9388,282.3008,14918.0
2021-11-08 09:35:00,290.18,290.35,289.07,289.07,6888.0,282.3008,282.4662,281.2209,281.2209,6888.0
2021-11-08 09:40:00,288.87,290.45,288.86,290.45,6033.0,281.0264,282.5635,281.0166,282.5635,6033.0
2021-11-08 09:45:00,290.72,290.8,290.32,290.8,2835.0,282.8261,282.904,282.437,282.904,2835.0
2021-11-08 09:50:00,291.03,291.61,290.88,291.5,6603.0,283.1277,283.692,282.9818,283.5849,6603.0
2021-11-08 09:55:00,291.53,291.99,291.38,291.88,12140.0,283.6141,284.0616,283.4682,283.9546,12140.0
2021-11-08 10:00:00,291.75,292.28,291.68,292.28,7019.0,283.8282,284.3438,283.7601,284.3438,7019.0
2021-11-08 10:05:00,292.36,292.37,291.94,291.94,7928.0,284.4216,284.4313,284.013,284.013,7928.0
2021-11-08 10:10:00,291.96,292.19,291.64,291.72,7382.0,284.0325,284.2562,283.7211,283.799,7382.0
2021-11-08 10:15:00,291.58,291.88,291.56,291.74,2882.0,283.6628,283.9546,283.6433,283.8184,2882.0
2021-11-08 10:20:00,291.74,291.95,291.65,291.75,4568.0,283.8184,284.0227,283.7309,283.8282,4568.0
2021-11-08 10:25:00,291.75,292.08,291.75,291.95,15627.0,283.8282,284.1492,283.8282,284.0227,15627.0
2021-11-08 10:30:00,291.93,292.72,291.92,292.59,3975.0,284.0033,284.7718,283.9935,284.6453,3975.0
2021-11-08 10:35:00,292.46,292.59,291.99,292.07,9236.0,284.5189,284.6453,284.0616,284.1395,9236.0
2021-11-08 10:40:00,292.07,292.5,291.86,292.37,8833.0,284.1395,284.5578,283.9352,284.4313,8833.0
2021-11-08 10:45:00,292.52,292.8,292.48,292.63,11746.0,284.5772,284.8496,284.5383,284.6843,11746.0
2021-11-08 10:50:00,292.63,292.95,292.63,292.76,7965.0,284.6843,284.9956,284.6843,284.8107,7965.0
2021-11-08 10:55:00,292.68,292.9,292.57,292.83,10347.0,284.7329,284.9469,284.6259,284.8788,10347.0
2021-11-08 11:00:00,292.9,293.29,292.88,292.97,8418.0,284.9469,285.3263,284.9275,285.015,8418.0
2021-11-08 11:05:00,292.95,292.95,292.64,292.75,7018.0,284.9956,284.9956,284.694,284.801,7018.0
2021-11-08 11:10:00,293.03,293.28,292.79,293.07,4886.0,285.0734,285.3166,284.8399,285.1123,4886.0
2021-11-08 11:15:00,293.05,293.18,293.03,293.13,5467.0,285.0929,285.2193,285.0734,285.1707,5467.0
2021-11-08 11:20:00,293.13,293.13,292.93,293.02,5187.0,285.1707,285.1707,284.9761,285.0637,5187.0
2021-11-08 11:25:00,293.09,293.31,293.04,293.19,6977.0,285.1318,285.3458,285.0831,285.2291,6977.0
2021-11-08 11:30:00,293.28,293.54,293.2,293.35,9406.0,285.3166,285.5696,285.2388,285.3847,9406.0
2021-11-08 11:35:00,293.47,293.47,292.76,292.91,8501.0,285.5015,285.5015,284.8107,284.9567,8501.0
2021-11-08 11:40:00,292.91,293.08,292.82,292.94,4136.0,284.9567,285.122,284.8691,284.9858,4136.0
2021-11-08 11:45:00,292.94,293.33,292.94,293.33,2567.0,284.9858,285.3653,284.9858,285.3653,2567.0
2021-11-08 11:50:00,293.37,293.68,293.3,293.61,6119.0,285.4042,285.7057,285.3361,285.6377,6119.0
2021-11-08 11:55:00,293.61,293.61,293.12,293.27,7776.0,285.6377,285.6377,285.161,285.3069,7776.0
2021-11-08 12:00:00,293.27,293.53,293.19,293.44,6583.0,285.3069,285.5598,285.2291,285.4723,6583.0
2021-11-08 12:05:00,293.45,293.66,293.36,293.51,4350.0,285.482,285.6863,285.3944,285.5404,4350.0
2021-11-08 12:10:00,293.66,293.76,293.44,293.56,10235.0,285.6863,285.7836,285.4723,285.589,10235.0
2021-11-08 12:15:00,293.56,294.12,293.54,294.04,5460.0,285.589,286.1338,285.5696,286.056,5460.0
2021-11-08 12:20:00,294.03,294.03,293.66,293.92,3991.0,286.0462,286.0462,285.6863,285.9392,3991.0
2021-11-08 12:25:00,293.92,294.04,293.87,294.04,7559.0,285.9392,286.056,285.8906,286.056,7559.0
2021-11-08 12:30:00,294.15,294.42,294.02,294.42,6078.0,286.163,286.4257,286.0365,286.4257,6078.0
2021-11-08 12:35:00,294.44,294.61,294.39,294.48,7159.0,286.4451,286.6105,286.3965,286.484,7159.0
2021-11-08 12:40:00,294.52,294.83,294.51,294.83,5646.0,286.5229,286.8245,286.5132,286.8245,5646.0
2021-11-08 12:45:00,294.87,294.87,294.74,294.75,6206.0,286.8634,286.8634,286.737,286.7467,6206.0
2021-11-08 12:50:00,294.81,295.11,294.7,295.05,8815.0,286.8051,287.0969,286.6981,287.0386,8815.0
2021-11-08 12:55:00,295.02,295.04,294.53,294.77,18361.0,287.0094,287.0288,286.5327,286.7662,18361.0
2021-11-08 13:00:00,294.73,295.0,294.61,294.92,5796.0,286.7272,286.9899,286.6105,286.9121,5796.0
2021-11-08 13:05:00,294.99,294.99,294.74,294.75,6889.0,286.9802,286.9802,286.737,286.7467,6889.0
2021-11-08 13:10:00,294.9,294.91,294.53,294.86,9106.0,286.8926,286.9024,286.5327,286.8537,9106.0
2021-11-08 13:15:00,294.77,295.0,294.77,294.92,5917.0,286.7662,286.9899,286.7662,286.9121,5917.0
2021-11-08 13:20:00,294.94,295.13,294.69,294.86,7328.0,286.9315,287.1164,286.6883,286.8537,7328.0
2021-11-08 13:25:00,294.81,294.81,294.55,294.72,3731.0,286.8051,286.8051,286.5521,286.7175,3731.0
2021-11-08 13:30:00,294.69,295.06,294.67,295.06,6030.0,286.6883,287.0483,286.6689,287.0483,6030.0
2021-11-08 13:35:00,295.11,295.37,295.07,295.32,7727.0,287.0969,287.3499,287.058,287.3012,7727.0
2021-11-08 13:40:00,295.28,295.49,295.22,295.44,8067.0,287.2623,287.4666,287.2039,287.418,8067.0
2021-11-08 13:45:00,295.44,295.47,295.33,295.35,6464.0,287.418,287.4471,287.3109,287.3304,6464.0
2021-11-08 13:50:00,295.37,295.62,295.36,295.57,4026.0,287.3499,287.5931,287.3401,287.5444,4026.0
2021-11-08 13:55:00,295.56,295.77,295.56,295.69,4464.0,287.5347,287.739,287.5347,287.6612,4464.0
2021-11-08 14:00:00,295.68,295.79,295.45,295.69,10806.0,287.6514,287.7585,287.4277,287.6612,10806.0
2021-11-08 14:05:00,295.81,295.9,295.73,295.88,4964.0,287.7779,287.8655,287.7001,287.846,4964.0
2021-11-08 14:10:00,295.83,296.15,295.82,296.09,6312.0,287.7974,288.1087,287.7876,288.0503,6312.0
2021-11-08 14:15:00,296.07,296.43,296.06,296.1,6895.0,288.0309,288.3811,288.0211,288.06,6895.0
2021-11-08 14:20:00,296.11,296.12,296.03,296.03,3302.0,288.0698,288.0795,287.9919,287.9919,3302.0
2021-11-08 14:25:00,296.12,296.22,296.02,296.22,5683.0,288.0795,288.1768,287.9822,288.1768,5683.0
2021-11-08 14:30:00,296.21,296.34,296.21,296.22,9408.0,288.1671,288.2935,288.1671,288.1768,9408.0
2021-11-08 14:35:00,296.22,296.37,296.18,296.29,6272.0,288.1768,288.3227,288.1379,288.2449,6272.0
2021-11-08 14:40:00,296.19,296.38,296.19,296.38,2929.0,288.1476,288.3324,288.1476,288.3324,2929.0
2021-11-08 14:45:00,296.34,296.57,296.33,296.5,6454.0,288.2935,288.5173,288.2838,288.4492,6454.0
2021-11-08 14:50:00,296.51,296.68,296.51,296.63,6748.0,288.4589,288.6243,288.4589,288.5756,6748.0
2021-11-08 14:55:00,296.72,296.86,296.6,296.79,12158.0,288.6632,288.7994,288.5465,288.7313,12158.0
2021-11-08 15:00:00,296.79,296.88,296.74,296.84,5944.0,288.7313,288.8189,288.6827,288.7799,5944.0
2021-11-08 15:05:00,296.89,297.11,296.89,296.96,11079.0,288.8286,289.0426,288.8286,288.8967,11079.0
2021-11-08 15:10:00,296.96,297.02,296.88,296.94,7219.0,288.8967,288.9551,288.8189,288.8772,7219.0
2021-11-08 15:15:00,296.93,297.02,296.85,296.96,7054.0,288.8675,288.9551,288.7897,288.8967,7054.0
2021-11-08 15:20:00,296.92,297.13,296.83,297.11,11373.0,288.8578,289.0621,288.7702,289.0426,11373.0
2021-11-08 15:25:00,297.11,297.34,297.11,297.33,9854.0,289.0426,289.2664,289.0426,289.2566,9854.0
2021-11-08 15:30:00,297.29,297.7,297.18,297.6,16665.0,289.2177,289.6166,289.1107,289.5193,16665.0
2021-11-08 15:35:00,297.68,297.83,297.67,297.78,13494.0,289.5971,289.7431,289.5874,289.6944,13494.0
2021-11-08 15:40:00,297.75,298.0,297.47,297.85,25422.0,289.6652,289.9084,289.3928,289.7625,25422.0
2021-11-08 15:45:00,297.71,297.71,296.81,296.85,10657.0,289.6263,289.6263,288.7508,288.7897,10657.0
2021-11-08 15:50:00,296.88,297.21,296.88,296.91,17529.0,288.8189,289.1399,288.8189,288.848,17529.0
2021-11-08 15:55:00,296.87,296.91,296.52,296.62,44373.0,288.8091,288.848,288.4686,288.5659,44373.0
2021-11-09 09:30:00,295.37,296.99,295.11,296.31,17116.0,287.3499,288.9259,287.0969,288.2643,17116.0
2021-11-09 09:35:00,296.31,296.57,296.11,296.52,14380.0,288.2643,288.5173,288.0698,288.4686,14380.0
2021-11-09 09:40:00,296.52,296.97,296.39,296.5,6598.0,288.4686,288.9064,288.3422,288.4492,6598.0
2021-11-09 09:45:00,296.74,297.83,296.61,297.59,12579.0,288.6827,289.7431,288.5562,289.5096,12579.0
2021-11-09 09:50:00,297.76,299.21,297.71,298.3,32931.0,289.675,291.0856,289.6263,290.2003,32931.0
2021-11-09 09:55:00,298.72,298.85,298.38,298.69,22584.0,290.6089,290.7354,290.2781,290.5797,22584.0
2021-11-09 10:00:00,298.67,299.48,298.47,298.74,23175.0,290.5603,291.3483,290.3657,290.6284,23175.0
2021-11-09 10:05:00,298.63,299.34,298.63,298.85,19085.0,290.5213,291.2121,290.5213,290.7354,19085.0
2021-11-09 10:10:00,298.91,299.23,298.51,299.04,12079.0,290.7937,291.1051,290.4046,290.9202,12079.0
2021-11-09 10:15:00,299.18,299.22,298.82,299.07,20330.0,291.0564,291.0953,290.7062,290.9494,20330.0
2021-11-09 10:20:00,299.15,299.67,298.85,299.38,17591.0,291.0272,291.5331,290.7354,291.251,17591.0
2021-11-09 10:25:00,299.37,299.72,299.24,299.44,15869.0,291.2413,291.5817,291.1148,291.3093,15869.0
2021-11-09 10:30:00,299.48,300.68,299.43,300.62,41014.0,291.3483,292.5157,291.2996,292.4573,41014.0
2021-11-09 10:35:00,300.61,300.61,300.27,300.38,11411.0,292.4476,292.4476,292.1168,292.2238,11411.0
2021-11-09 10:40:00,300.39,301.13,300.39,301.05,11501.0,292.2336,292.9535,292.2336,292.8756,11501.0
2021-11-09 10:45:00,300.93,300.93,299.86,299.87,8839.0,292.7589,292.7589,291.7179,291.7277,8839.0
2021-11-09 10:50:00,299.75,299.89,299.25,299.77,9219.0,291.6109,291.7471,291.1245,291.6304,9219.0
2021-11-09 10:55:00,299.68,299.82,298.8,298.95,11703.0,291.5428,291.679,290.6867,290.8327,11703.0
2021-11-09 11:00:00,298.95,299.21,298.44,298.53,15285.0,290.8327,291.0856,290.3365,290.4241,15285.0
2021-11-09 11:05:00,298.48,298.54,297.99,298.39,5835.0,290.3754,290.4338,289.8987,290.2879,5835.0
2021-11-09 11:10:00,298.38,298.73,298.3,298.73,5597.0,290.2781,290.6186,290.2003,290.6186,5597.0
2021-11-09 11:15:00,298.58,298.87,298.51,298.79,7787.0,290.4727,290.7548,290.4046,290.677,7787.0
2021-11-09 11:20:00,298.95,299.26,298.95,299.2,7450.0,290.8327,291.1342,290.8327,291.0759,7450.0
2021-11-09 11:25:00,299.2,299.46,298.92,299.11,11255.0,291.0759,291.3288,290.8035,290.9883,11255.0
2021-11-09 11:30:00,299.08,299.45,299.08,299.26,3936.0,290.9591,291.3191,290.9591,291.1342,3936.0
2021-11-09 11:35:00,299.26,299.41,299.2,299.32,6695.0,291.1342,291.2802,291.0759,291.1926,6695.0
2021-11-09 11:40:00,299.22,299.22,298.69,298.9,8486.0,291.0953,291.0953,290.5797,290.784,8486.0
2021-11-09 11:45:00,298.81,298.87,298.41,298.41,4941.0,290.6965,290.7548,290.3073,290.3073,4941.0
2021-11-09 11:50:00,298.39,298.51,298.32,298.4,3742.0,290.2879,290.4046,290.2198,290.2976,3742.0
2021-11-09 11:55:00,298.42,298.46,298.03,298.04,9370.0,290.317,290.356,289.9376,289.9474,9370.0
2021-11-09 12:00:00,298.03,298.09,297.74,297.75,3163.0,289.9376,289.996,289.6555,289.6652,3163.0
2021-11-09 12:05:00,297.74,297.84,297.56,297.58,5853.0,289.6555,289.7528,289.4804,289.4999,5853.0
2021-11-09 12:10:00,297.68,297.98,297.68,297.93,8061.0,289.5971,289.889,289.5971,289.8404,8061.0
2021-11-09 12:15:00,297.86,297.96,297.68,297.68,5127.0,289.7723,289.8695,289.5971,289.5971,5127.0
2021-11-09 12:20:00,297.59,297.67,297.22,297.3,8362.0,289.5096,289.5874,289.1496,289.2275,8362.0
2021-11-09 12:25:00,297.25,297.44,297.24,297.36,11791.0,289.1788,289.3637,289.1691,289.2858,11791.0
2021-11-09 12:30:00,297.38,297.71,297.38,297.62,11546.0,289.3053,289.6263,289.3053,289.5388,11546.0
2021-11-09 12:35:00,297.62,298.04,297.61,297.97,6888.0,289.5388,289.9474,289.529,289.8793,6888.0
2021-11-09 12:40:00,297.98,298.05,297.86,298.01,5427.0,289.889,289.9571,289.7723,289.9182,5427.0
2021-11-09 12:45:00,298.06,298.18,297.9,298.15,6931.0,289.9668,290.0836,289.8112,290.0544,6931.0
2021-11-09 12:50:00,298.2,298.3,298.15,298.24,3924.0,290.103,290.2003,290.0544,290.1419,3924.0
2021-11-09 12:55:00,298.25,298.25,298.07,298.07,5998.0,290.1517,290.1517,289.9765,289.9765,5998.0
2021-11-09 13:00:00,298.05,298.21,298.05,298.14,5029.0,289.9571,290.1127,289.9571,290.0446,5029.0
2021-11-09 13:05:00,298.16,298.3,298.1,298.1,6481.0,290.0641,290.2003,290.0057,290.0057,6481.0
2021-11-09 13:10:00,298.14,298.16,297.97,297.97,4140.0,290.0446,290.0641,289.8793,289.8793,4140.0
2021-11-09 13:15:00,297.9,298.02,297.9,297.97,4117.0,289.8112,289.9279,289.8112,289.8793,4117.0
2021-11-09 13:20:00,297.94,298.01,297.62,297.77,7940.0,289.8501,289.9182,289.5388,289.6847,7940.0
2021-11-09 13:25:00,297.7,297.86,297.66,297.86,4015.0,289.6166,289.7723,289.5777,289.7723,4015.0
2021-11-09 13:30:00,297.91,298.18,297.91,298.1,4749.0,289.8209,290.0836,289.8209,290.0057,4749.0
2021-11-09 13:35:00,298.09,298.1,297.91,297.98,7846.0,289.996,290.0057,289.8209,289.889,7846.0
2021-11-09 13:40:00,297.92,297.95,297.79,297.92,5746.0,289.8306,289.8598,289.7042,289.8306,5746.0
2021-11-09 13:45:00,297.9,298.01,297.83,298.01,3624.0,289.8112,289.9182,289.7431,289.9182,3624.0
2021-11-09 13:50:00,297.97,298.1,297.97,298.1,7393.0,289.8793,290.0057,289.8793,290.0057,7393.0
2021-11-09 13:55:00,298.09,298.18,297.99,298.05,9929.0,289.996,290.0836,289.8987,289.9571,9929.0
2021-11-09 14:00:00,298.05,298.52,298.05,298.47,5759.0,289.9571,290.4143,289.9571,290.3657,5759.0
2021-11-09 14:05:00,298.45,298.48,297.91,297.95,8677.0,290.3462,290.3754,289.8209,289.8598,8677.0
2021-11-09 14:10:00,297.91,297.96,297.72,297.8,7025.0,289.8209,289.8695,289.6361,289.7139,7025.0
2021-11-09 14:15:00,297.84,298.19,297.81,298.19,8048.0,289.7528,290.0933,289.7236,290.0933,8048.0
2021-11-09 14:20:00,298.19,298.41,298.18,298.23,5354.0,290.0933,290.3073,290.0836,290.1322,5354.0
2021-11-09 14:25:00,298.26,298.3,298.14,298.28,7436.0,290.1614,290.2003,290.0446,290.1808,7436.0
2021-11-09 14:30:00,298.26,298.39,298.22,298.23,8948.0,290.1614,290.2879,290.1225,290.1322,8948.0
2021-11-09 14:35:00,298.23,298.69,298.22,298.66,6479.0,290.1322,290.5797,290.1225,290.5505,6479.0
2021-11-09 14:40:00,298.68,298.73,298.49,298.53,9802.0,290.57,290.6186,290.3851,290.4241,9802.0
2021-11-09 14:45:00,298.5,298.6,298.45,298.45,5217.0,290.3949,290.4922,290.3462,290.3462,5217.0
2021-11-09 14:50:00,298.39,298.39,298.08,298.33,6561.0,290.2879,290.2879,289.9863,290.2295,6561.0
2021-11-09 14:55:00,298.32,298.32,298.1,298.18,6543.0,290.2198,290.2198,290.0057,290.0836,6543.0
2021-11-09 15:00:00,298.2,298.43,298.18,298.43,5489.0,290.103,290.3268,290.0836,290.3268,5489.0
2021-11-09 15:05:00,298.44,298.67,298.43,298.67,8856.0,290.3365,290.5603,290.3268,290.5603,8856.0
2021-11-09 15:10:00,298.66,298.81,298.24,298.35,10774.0,290.5505,290.6965,290.1419,290.2489,10774.0
2021-11-09 15:15:00,298.35,298.45,298.28,298.42,8209.0,290.2489,290.3462,290.1808,290.317,8209.0
2021-11-09 15:20:00,298.42,298.67,298.37,298.58,11350.0,290.317,290.5603,290.2684,290.4727,11350.0
2021-11-09 15:25:00,298.58,298.64,298.41,298.41,11684.0,290.4727,290.5311,290.3073,290.3073,11684.0
2021-11-09 15:30:00,298.4,298.4,297.61,297.67,12629.0,290.2976,290.2976,289.529,289.5874,12629.0
2021-11-09 15:35:00,297.67,297.89,297.5,297.77,12418.0,289.5874,289.8014,289.422,289.6847,12418.0
2021-11-09 15:40:00,297.76,298.16,297.74,297.97,14340.0,289.675,290.0641,289.6555,289.8793,14340.0
2021-11-09 15:45:00,297.89,298.29,297.83,298.29,11329.0,289.8014,290.1906,289.7431,290.1906,11329.0
2021-11-09 15:50:00,298.24,298.24,297.87,297.96,15604.0,290.1419,290.1419,289.782,289.8695,15604.0
2021-11-09 15:55:00,297.96,298.06,297.5,297.54,56264.0,289.8695,289.9668,289.422,289.4609,56264.0
2021-11-10 09:30:00,296.94,298.17,295.88,297.16,22155.0,288.8772,290.0738,287.846,289.0913,22155.0
2021-11-10 09:35:00,297.16,298.45,297.02,298.42,23736.0,289.0913,290.3462,288.9551,290.317,23736.0
2021-11-10 09:40:00,298.99,298.99,298.18,298.69,7374.0,290.8716,290.8716,290.0836,290.5797,7374.0
2021-11-10 09:45:00,298.63,298.83,297.92,298.0,29358.0,290.5213,290.7159,289.8306,289.9084,29358.0
2021-11-10 09:50:00,297.98,298.65,297.91,298.5,7330.0,289.889,290.5408,289.8209,290.3949,7330.0
2021-11-10 09:55:00,298.51,298.52,298.06,298.46,5223.0,290.4046,290.4143,289.9668,290.356,5223.0
2021-11-10 10:00:00,298.46,298.49,298.19,298.49,5315.0,290.356,290.3851,290.0933,290.3851,5315.0
2021-11-10 10:05:00,298.5,298.64,298.49,298.5,3874.0,290.3949,290.5311,290.3851,290.3949,3874.0
2021-11-10 10:10:00,298.5,298.88,298.37,298.87,17615.0,290.3949,290.7646,290.2684,290.7548,17615.0
2021-11-10 10:15:00,298.87,299.12,298.73,299.06,7712.0,290.7548,290.998,290.6186,290.9397,7712.0
2021-11-10 10:20:00,299.12,299.19,298.92,299.07,11471.0,290.998,291.0661,290.8035,290.9494,11471.0
2021-11-10 10:25:00,299.0,299.67,299.0,299.56,6844.0,290.8813,291.5331,290.8813,291.4261,6844.0
2021-11-10 10:30:00,299.57,300.1,299.56,299.94,10221.0,291.4358,291.9514,291.4261,291.7958,10221.0
2021-11-10 10:35:00,299.99,300.03,299.86,299.96,2451.0,291.8444,291.8833,291.7179,291.8152,2451.0
2021-11-10 10:40:00,299.95,299.99,299.84,299.94,6334.0,291.8055,291.8444,291.6985,291.7958,6334.0
2021-11-10 10:45:00,299.84,300.04,299.82,299.92,6405.0,291.6985,291.8931,291.679,291.7763,6405.0
2021-11-10 10:50:00,299.95,300.26,299.9,300.18,3227.0,291.8055,292.1071,291.7569,292.0293,3227.0
2021-11-10 10:55:00,300.18,300.75,300.17,300.63,4981.0,292.0293,292.5838,292.0195,292.467,4981.0
2021-11-10 11:00:00,300.63,300.63,300.47,300.6,4831.0,292.467,292.467,292.3114,292.4379,4831.0
2021-11-10 11:05:00,300.52,301.21,300.52,301.13,6774.0,292.36,293.0313,292.36,292.9535,6774.0
2021-11-10 11:10:00,301.13,301.39,300.98,301.19,7807.0,292.9535,293.2064,292.8075,293.0118,7807.0
2021-11-10 11:15:00,301.19,301.28,300.96,301.11,6626.0,293.0118,293.0994,292.7881,292.934,6626.0
2021-11-10 11:20:00,301.07,301.2,301.02,301.11,5182.0,292.8951,293.0216,292.8464,292.934,5182.0
2021-11-10 11:25:00,301.07,301.23,300.64,300.68,12693.0,292.8951,293.0507,292.4768,292.5157,12693.0
2021-11-10 11:30:00,300.67,300.79,300.45,300.67,9889.0,292.506,292.6227,292.2919,292.506,9889.0
2021-11-10 11:35:00,300.8,300.8,300.44,300.51,5566.0,292.6324,292.6324,292.2822,292.3503,5566.0
2021-11-10 11:40:00,300.45,300.64,300.22,300.22,7036.0,292.2919,292.4768,292.0682,292.0682,7036.0
2021-11-10 11:45:00,300.29,300.29,300.09,300.24,4831.0,292.1363,292.1363,291.9417,292.0876,4831.0
2021-11-10 11:50:00,300.23,300.61,300.22,300.61,3314.0,292.0779,292.4476,292.0682,292.4476,3314.0
2021-11-10 11:55:00,300.57,300.71,300.55,300.7,4466.0,292.4087,292.5449,292.3892,292.5351,4466.0
2021-11-10 12:00:00,300.75,300.94,300.7,300.85,13597.0,292.5838,292.7686,292.5351,292.6811,13597.0
2021-11-10 12:05:00,300.82,300.83,300.59,300.7,19617.0,292.6519,292.6616,292.4281,292.5351,19617.0
2021-11-10 12:10:00,300.74,300.98,300.73,300.96,4123.0,292.5741,292.8075,292.5643,292.7881,4123.0
2021-11-10 12:15:00,300.95,301.21,300.82,300.82,10155.0,292.7783,293.0313,292.6519,292.6519,10155.0
2021-11-10 12:20:00,300.88,300.95,300.78,300.95,2067.0,292.7102,292.7783,292.613,292.7783,2067.0
2021-11-10 12:25:00,300.89,301.06,300.89,300.98,2153.0,292.72,292.8854,292.72,292.8075,2153.0
2021-11-10 12:30:00,300.97,301.05,300.96,301.05,3629.0,292.7978,292.8756,292.7881,292.8756,3629.0
2021-11-10 12:35:00,301.13,301.14,300.65,300.65,6678.0,292.9535,292.9632,292.4865,292.4865,6678.0
2021-11-10 12:40:00,300.82,300.83,300.68,300.68,2164.0,292.6519,292.6616,292.5157,292.5157,2164.0
2021-11-10 12:45:00,300.68,300.83,300.63,300.78,5465.0,292.5157,292.6616,292.467,292.613,5465.0
2021-11-10 12:50:00,300.82,301.03,300.72,301.03,2294.0,292.6519,292.8562,292.5546,292.8562,2294.0
2021-11-10 12:55:00,301.17,301.42,301.13,301.33,3968.0,292.9924,293.2356,292.9535,293.148,3968.0
2021-11-10 13:00:00,301.35,301.42,301.16,301.3,6192.0,293.1675,293.2356,292.9826,293.1188,6192.0
2021-11-10 13:05:00,301.25,301.25,300.83,301.05,4506.0,293.0702,293.0702,292.6616,292.8756,4506.0
2021-11-10 13:10:00,301.18,301.18,300.87,300.88,6416.0,293.0021,293.0021,292.7005,292.7102,6416.0
2021-11-10 13:15:00,300.87,300.87,300.75,300.79,2792.0,292.7005,292.7005,292.5838,292.6227,2792.0
2021-11-10 13:20:00,300.84,300.85,299.97,300.17,13828.0,292.6713,292.6811,291.825,292.0195,13828.0
2021-11-10 13:25:00,300.03,300.38,299.95,300.29,4467.0,291.8833,292.2238,291.8055,292.1363,4467.0
2021-11-10 13:30:00,300.26,300.31,299.95,300.02,4542.0,292.1071,292.1557,291.8055,291.8736,4542.0
2021-11-10 13:35:00,300.0,300.0,299.74,299.74,5976.0,291.8541,291.8541,291.6012,291.6012,5976.0
2021-11-10 13:40:00,299.67,299.67,299.39,299.5,2907.0,291.5331,291.5331,291.2607,291.3677,2907.0
2021-11-10 13:45:00,299.55,299.56,299.24,299.24,12516.0,291.4164,291.4261,291.1148,291.1148,12516.0
2021-11-10 13:50:00,299.35,299.35,298.86,299.13,6285.0,291.2218,291.2218,290.7451,291.0078,6285.0
2021-11-10 13:55:00,299.12,299.48,298.95,299.47,6680.0,290.998,291.3483,290.8327,291.3385,6680.0
2021-11-10 14:00:00,299.43,299.43,298.91,298.97,4005.0,291.2996,291.2996,290.7937,290.8521,4005.0
2021-11-10 14:05:00,299.0,299.19,298.95,299.19,4377.0,290.8813,291.0661,290.8327,291.0661,4377.0
2021-11-10 14:10:00,299.06,299.1,298.55,298.62,6052.0,290.9397,290.9786,290.4435,290.5116,6052.0
2021-11-10 14:15:00,298.56,298.76,298.26,298.69,6478.0,290.4532,290.6478,290.1614,290.5797,6478.0
2021-11-10 14:20:00,298.69,298.97,298.68,298.82,6088.0,290.5797,290.8521,290.57,290.7062,6088.0
2021-11-10 14:25:00,298.74,298.74,298.27,298.27,3962.0,290.6284,290.6284,290.1711,290.1711,3962.0
2021-11-10 14:30:00,298.38,298.39,298.13,298.2,7233.0,290.2781,290.2879,290.0349,290.103,7233.0
2021-11-10 14:35:00,298.11,298.26,298.09,298.18,3452.0,290.0155,290.1614,289.996,290.0836,3452.0
2021-11-10 14:40:00,298.19,298.31,297.88,298.0,7110.0,290.0933,290.21,289.7917,289.9084,7110.0
2021-11-10 14:45:00,298.0,298.63,298.0,298.63,3206.0,289.9084,290.5213,289.9084,290.5213,3206.0
2021-11-10 14:50:00,298.67,299.01,298.54,298.8,8264.0,290.5603,290.891,290.4338,290.6867,8264.0
2021-11-10 14:55:00,298.8,298.91,298.73,298.91,6972.0,290.6867,290.7937,290.6186,290.7937,6972.0
2021-11-10 15:00:00,298.9,298.98,298.81,298.92,7622.0,290.784,290.8618,290.6965,290.8035,7622.0
2021-11-10 15:05:00,298.89,298.89,298.66,298.66,3736.0,290.7743,290.7743,290.5505,290.5505,3736.0
2021-11-10 15:10:00,298.72,299.0,298.64,299.0,4424.0,290.6089,290.8813,290.5311,290.8813,4424.0
2021-11-10 15:15:00,298.97,299.01,298.82,298.99,9611.0,290.8521,290.891,290.7062,290.8716,9611.0
2021-11-10 15:20:00,299.0,299.01,298.79,298.84,16050.0,290.8813,290.891,290.677,290.7256,16050.0
2021-11-10 15:25:00,298.88,299.01,298.8,298.88,6609.0,290.7646,290.891,290.6867,290.7646,6609.0
2021-11-10 15:30:00,298.85,298.88,298.75,298.77,8250.0,290.7354,290.7646,290.6381,290.6575,8250.0
2021-11-10 15:35:00,298.78,298.94,298.77,298.79,23058.0,290.6673,290.8229,290.6575,290.677,23058.0
2021-11-10 15:40:00,298.79,298.86,298.56,298.6,17688.0,290.677,290.7451,290.4532,290.4922,17688.0
2021-11-10 15:45:00,298.6,298.6,298.15,298.17,9812.0,290.4922,290.4922,290.0544,290.0738,9812.0
2021-11-10 15:50:00,298.27,298.5,298.17,298.26,14911.0,290.1711,290.3949,290.0738,290.1614,14911.0
2021-11-10 15:55:00,298.27,298.33,297.71,297.71,49268.0,290.1711,290.2295,289.6263,289.6263,49268.0
2021-11-11 09:30:00,297.9,298.8,296.88,296.88,17937.0,289.8112,290.6867,288.8189,288.8189,17937.0
2021-11-11 09:35:00,296.7,296.78,296.0,296.7,3156.0,288.6437,288.7216,287.9628,288.6437,3156.0
2021-11-11 09:40:00,296.68,297.52,296.68,297.52,7459.0,288.6243,289.4415,288.6243,289.4415,7459.0
2021-11-11 09:45:00,297.5,298.02,297.48,297.99,12787.0,289.422,289.9279,289.4026,289.8987,12787.0
2021-11-11 09:50:00,297.98,297.98,296.58,296.58,7576.0,289.889,289.889,288.527,288.527,7576.0
2021-11-11 09:55:00,296.1,296.27,295.84,296.08,4942.0,288.06,288.2254,287.8071,288.0406,4942.0
2021-11-11 10:00:00,296.06,296.6,295.94,296.6,6180.0,288.0211,288.5465,287.9044,288.5465,6180.0
2021-11-11 10:05:00,296.58,296.62,295.79,295.79,4461.0,288.527,288.5659,287.7585,287.7585,4461.0
2021-11-11 10:10:00,295.95,296.07,295.55,295.84,5608.0,287.9141,288.0309,287.525,287.8071,5608.0
2021-11-11 10:15:00,295.81,296.04,295.67,295.78,2889.0,287.7779,288.0017,287.6417,287.7487,2889.0
2021-11-11 10:20:00,295.9,295.98,295.53,295.53,5096.0,287.8655,287.9433,287.5055,287.5055,5096.0
2021-11-11 10:25:00,295.51,296.4,295.21,295.71,17113.0,287.4861,288.3519,287.1942,287.6806,17113.0
2021-11-11 10:30:00,295.7,295.7,295.21,295.43,11415.0,287.6709,287.6709,287.1942,287.4082,11415.0
2021-11-11 10:35:00,295.37,295.47,295.21,295.3,10863.0,287.3499,287.4471,287.1942,287.2818,10863.0
2021-11-11 10:40:00,295.23,295.36,295.04,295.16,7087.0,287.2137,287.3401,287.0288,287.1456,7087.0
2021-11-11 10:45:00,295.25,295.39,295.14,295.39,4756.0,287.2331,287.3693,287.1261,287.3693,4756.0
2021-11-11 10:50:00,295.36,295.66,295.33,295.66,4653.0,287.3401,287.632,287.3109,287.632,4653.0
2021-11-11 10:55:00,295.6,295.65,295.13,295.13,14584.0,287.5736,287.6223,287.1164,287.1164,14584.0
2021-11-11 11:00:00,295.14,295.14,294.7,294.84,8242.0,287.1261,287.1261,286.6981,286.8343,8242.0
2021-11-11 11:05:00,294.9,294.99,294.63,294.88,9551.0,286.8926,286.9802,286.63,286.8732,9551.0
2021-11-11 11:10:00,294.76,294.95,294.6,294.9,3686.0,286.7564,286.9413,286.6008,286.8926,3686.0
2021-11-11 11:15:00,294.99,295.15,294.81,295.15,2503.0,286.9802,287.1358,286.8051,287.1358,2503.0
2021-11-11 11:20:00,295.14,295.19,294.94,295.17,11345.0,287.1261,287.1747,286.9315,287.1553,11345.0
2021-11-11 11:25:00,295.2,295.26,295.13,295.26,2491.0,287.1845,287.2428,287.1164,287.2428,2491.0
2021-11-11 11:30:00,295.29,295.66,295.29,295.66,7219.0,287.272,287.632,287.272,287.632,7219.0
2021-11-11 11:35:00,295.62,296.29,295.62,296.13,7729.0,287.5931,288.2449,287.5931,288.0892,7729.0
2021-11-11 11:40:00,296.13,296.13,295.96,296.0,3556.0,288.0892,288.0892,287.9238,287.9628,3556.0
2021-11-11 11:45:00,296.01,296.19,296.0,296.17,4325.0,287.9725,288.1476,287.9628,288.1281,4325.0
2021-11-11 11:50:00,296.17,296.26,296.02,296.25,6820.0,288.1281,288.2157,287.9822,288.206,6820.0
2021-11-11 11:55:00,296.24,296.24,296.0,296.18,2998.0,288.1962,288.1962,287.9628,288.1379,2998.0
2021-11-11 12:00:00,296.1,296.35,296.08,296.24,4306.0,288.06,288.3033,288.0406,288.1962,4306.0
2021-11-11 12:05:00,296.34,296.42,296.24,296.42,2202.0,288.2935,288.3714,288.1962,288.3714,2202.0
2021-11-11 12:10:00,296.24,296.44,296.23,296.34,2350.0,288.1962,288.3908,288.1865,288.2935,2350.0
2021-11-11 12:15:00,296.38,296.61,296.34,296.61,3923.0,288.3324,288.5562,288.2935,288.5562,3923.0
2021-11-11 12:20:00,296.82,296.89,296.82,296.86,624.0,288.7605,288.8286,288.7605,288.7994,624.0
2021-11-11 12:25:00,296.85,296.94,296.81,296.87,2706.0,288.7897,288.8772,288.7508,288.8091,2706.0
2021-11-11 12:30:00,296.89,296.94,296.84,296.94,1887.0,288.8286,288.8772,288.7799,288.8772,1887.0
2021-11-11 12:35:00,297.0,297.15,296.9,297.14,3762.0,288.9356,289.0815,288.8383,289.0718,3762.0
2021-11-11 12:40:00,297.28,297.44,297.28,297.43,1686.0,289.208,289.3637,289.208,289.3539,1686.0
2021-11-11 12:45:00,297.38,297.55,297.36,297.54,4071.0,289.3053,289.4707,289.2858,289.4609,4071.0
2021-11-11 12:50:00,297.5,297.75,297.5,297.67,2552.0,289.422,289.6652,289.422,289.5874,2552.0
2021-11-11 12:55:00,297.69,297.77,297.67,297.76,3918.0,289.6069,289.6847,289.5874,289.675,3918.0
2021-11-11 13:00:00,297.76,297.85,297.69,297.74,4176.0,289.675,289.7625,289.6069,289.6555,4176.0
2021-11-11 13:05:00,297.78,297.85,297.7,297.85,6687.0,289.6944,289.7625,289.6166,289.7625,6687.0
2021-11-11 13:10:00,297.78,297.83,297.74,297.75,2182.0,289.6944,289.7431,289.6555,289.6652,2182.0
2021-11-11 13:15:00,297.75,297.79,297.74,297.79,900.0,289.6652,289.7042,289.6555,289.7042,900.0
2021-11-11 13:20:00,297.76,297.84,297.73,297.78,2637.0,289.675,289.7528,289.6458,289.6944,2637.0
2021-11-11 13:25:00,297.8,298.16,297.8,298.16,3890.0,289.7139,290.0641,289.7139,290.0641,3890.0
2021-11-11 13:30:00,298.16,298.25,298.09,298.18,2805.0,290.0641,290.1517,289.996,290.0836,2805.0
2021-11-11 13:35:00,298.23,298.56,298.22,298.51,3859.0,290.1322,290.4532,290.1225,290.4046,3859.0
2021-11-11 13:40:00,298.51,298.51,298.44,298.46,5155.0,290.4046,290.4046,290.3365,290.356,5155.0
2021-11-11 13:45:00,298.53,298.61,298.52,298.61,5887.0,290.4241,290.5019,290.4143,290.5019,5887.0
2021-11-11 13:50:00,298.56,298.63,298.4,298.46,6208.0,290.4532,290.5213,290.2976,290.356,6208.0
2021-11-11 13:55:00,298.53,298.56,298.5,298.54,1713.0,290.4241,290.4532,290.3949,290.4338,1713.0
2021-11-11 14:00:00,298.55,298.66,298.42,298.63,2732.0,290.4435,290.5505,290.317,290.5213,2732.0
2021-11-11 14:05:00,298.66,299.15,298.63,299.11,6950.0,290.5505,291.0272,290.5213,290.9883,6950.0
2021-11-11 14:10:00,299.1,299.21,299.04,299.12,5784.0,290.9786,291.0856,290.9202,290.998,5784.0
2021-11-11 14:15:00,299.12,299.21,299.1,299.19,4773.0,290.998,291.0856,290.9786,291.0661,4773.0
2021-11-11 14:20:00,299.16,299.18,299.1,299.14,5352.0,291.037,291.0564,290.9786,291.0175,5352.0
2021-11-11 14:25:00,299.06,299.11,298.92,298.96,7799.0,290.9397,290.9883,290.8035,290.8424,7799.0
2021-11-11 14:30:00,298.95,298.95,298.75,298.83,9260.0,290.8327,290.8327,290.6381,290.7159,9260.0
2021-11-11 14:35:00,298.83,298.99,298.8,298.94,6726.0,290.7159,290.8716,290.6867,290.8229,6726.0
2021-11-11 14:40:00,298.96,299.09,298.95,299.09,4547.0,290.8424,290.9689,290.8327,290.9689,4547.0
2021-11-11 14:45:00,299.09,299.36,299.09,299.32,11154.0,290.9689,291.2315,290.9689,291.1926,11154.0
2021-11-11 14:50:00,299.33,299.66,299.33,299.59,5989.0,291.2023,291.5234,291.2023,291.4553,5989.0
2021-11-11 14:55:00,299.65,300.02,299.53,299.88,12105.0,291.5136,291.8736,291.3969,291.7374,12105.0
2021-11-11 15:00:00,299.85,299.9,299.83,299.88,6447.0,291.7082,291.7569,291.6888,291.7374,6447.0
2021-11-11 15:05:00,299.88,299.93,299.52,299.7,38014.0,291.7374,291.786,291.3872,291.5623,38014.0
2021-11-11 15:10:00,299.65,299.66,299.41,299.52,16260.0,291.5136,291.5234,291.2802,291.3872,16260.0
2021-11-11 15:15:00,299.52,299.57,299.36,299.4,10019.0,291.3872,291.4358,291.2315,291.2704,10019.0
2021-11-11 15:20:00,299.38,299.47,299.29,299.32,11711.0,291.251,291.3385,291.1634,291.1926,11711.0
2021-11-11 15:25:00,299.32,299.39,299.24,299.37,11188.0,291.1926,291.2607,291.1148,291.2413,11188.0
2021-11-11 15:30:00,299.34,299.46,299.22,299.3,19101.0,291.2121,291.3288,291.0953,291.1732,19101.0
2021-11-11 15:35:00,299.31,299.51,299.31,299.51,13985.0,291.1829,291.3774,291.1829,291.3774,13985.0
2021-11-11 15:40:00,299.45,300.22,299.44,299.99,37679.0,291.3191,292.0682,291.3093,291.8444,37679.0
2021-11-11 15:45:00,300.0,300.2,299.75,299.75,10062.0,291.8541,292.0487,291.6109,291.6109,10062.0
2021-11-11 15:50:00,299.75,299.78,299.08,299.11,22959.0,291.6109,291.6401,290.9591,290.9883,22959.0
2021-11-11 15:55:00,299.11,299.45,298.82,299.14,61318.0,290.9883,291.3191,290.7062,291.0175,61318.0
2021-11-12 09:30:00,299.74,300.5,298.99,299.4,22019.0,291.6012,292.3406,290.8716,291.2704,22019.0
2021-11-12 09:35:00,299.08,299.93,299.01,299.53,9065.0,290.9591,291.786,290.891,291.3969,9065.0
2021-11-12 09:40:00,299.4,300.08,299.39,300.03,5743.0,291.2704,291.932,291.2607,291.8833,5743.0
2021-11-12 09:45:00,300.02,300.3,299.9,300.23,3403.0,291.8736,292.146,291.7569,292.0779,3403.0
2021-11-12 09:50:00,300.26,300.42,300.15,300.42,10174.0,292.1071,292.2627,292.0001,292.2627,10174.0
2021-11-12 09:55:00,300.51,300.97,300.03,300.03,12942.0,292.3503,292.7978,291.8833,291.8833,12942.0
2021-11-12 10:00:00,299.72,299.9,299.66,299.85,3813.0,291.5817,291.7569,291.5234,291.7082,3813.0
2021-11-12 10:05:00,299.77,300.27,299.67,300.17,10947.0,291.6304,292.1168,291.5331,292.0195,10947.0
2021-11-12 10:10:00,300.17,300.17,299.37,299.56,17209.0,292.0195,292.0195,291.2413,291.4261,17209.0
2021-11-12 10:15:00,299.56,299.66,299.45,299.56,3103.0,291.4261,291.5234,291.3191,291.4261,3103.0
2021-11-12 10:20:00,299.56,299.68,299.45,299.45,11486.0,291.4261,291.5428,291.3191,291.3191,11486.0
2021-11-12 10:25:00,299.52,299.62,299.1,299.15,16220.0,291.3872,291.4845,290.9786,291.0272,16220.0
2021-11-12 10:30:00,299.13,299.34,298.89,298.89,9637.0,291.0078,291.2121,290.7743,290.7743,9637.0
2021-11-12 10:35:00,298.81,298.97,298.62,298.83,6903.0,290.6965,290.8521,290.5116,290.7159,6903.0
2021-11-12 10:40:00,298.84,298.99,298.75,298.84,4500.0,290.7256,290.8716,290.6381,290.7256,4500.0
2021-11-12 10:45:00,298.8,298.83,298.36,298.45,9161.0,290.6867,290.7159,290.2587,290.3462,9161.0
2021-11-12 10:50:00,298.55,298.96,298.51,298.88,5124.0,290.4435,290.8424,290.4046,290.7646,5124.0
2021-11-12 10:55:00,298.82,299.73,298.82,299.68,8310.0,290.7062,291.5915,290.7062,291.5428,8310.0
2021-11-12 11:00:00,299.7,300.34,299.61,300.09,19260.0,291.5623,292.1849,291.4747,291.9417,19260.0
2021-11-12 11:05:00,300.08,300.08,299.65,299.75,5508.0,291.932,291.932,291.5136,291.6109,5508.0
2021-11-12 11:10:00,299.75,299.8,299.55,299.55,9830.0,291.6109,291.6596,291.4164,291.4164,9830.0
2021-11-12 11:15:00,299.68,299.69,299.4,299.61,9491.0,291.5428,291.5526,291.2704,291.4747,9491.0
2021-11-12 11:20:00,299.66,299.91,299.65,299.79,9669.0,291.5234,291.7666,291.5136,291.6498,9669.0
2021-11-12 11:25:00,299.75,299.75,298.9,299.08,6618.0,291.6109,291.6109,290.784,290.9591,6618.0
2021-11-12 11:30:00,299.06,299.72,299.06,299.68,6064.0,290.9397,291.5817,290.9397,291.5428,6064.0
2021-11-12 11:35:00,299.85,299.93,299.4,299.4,14372.0,291.7082,291.786,291.2704,291.2704,14372.0
2021-11-12 11:40:00,299.28,299.38,299.22,299.23,5613.0,291.1537,291.251,291.0953,291.1051,5613.0
2021-11-12 11:45:00,299.23,299.27,299.14,299.21,5143.0,291.1051,291.144,291.0175,291.0856,5143.0
2021-11-12 11:50:00,299.18,299.3,299.17,299.25,8244.0,291.0564,291.1732,291.0467,291.1245,8244.0
2021-11-12 11:55:00,299.17,299.27,299.13,299.17,10975.0,291.0467,291.144,291.0078,291.0467,10975.0
2021-11-12 12:00:00,299.15,299.26,298.88,298.88,14685.0,291.0272,291.1342,290.7646,290.7646,14685.0
2021-11-12 12:05:00,298.89,298.94,298.55,298.84,58047.0,290.7743,290.8229,290.4435,290.7256,58047.0
2021-11-12 12:10:00,298.84,299.09,298.72,299.09,44566.0,290.7256,290.9689,290.6089,290.9689,44566.0
2021-11-12 12:15:00,299.01,299.24,298.96,299.21,4874.0,290.891,291.1148,290.8424,291.0856,4874.0
2021-11-12 12:20:00,299.21,299.76,299.21,299.54,7074.0,291.0856,291.6207,291.0856,291.4066,7074.0
2021-11-12 12:25:00,299.56,299.75,299.51,299.57,5413.0,291.4261,291.6109,291.3774,291.4358,5413.0
2021-11-12 12:30:00,299.51,299.69,299.51,299.64,2000.0,291.3774,291.5526,291.3774,291.5039,2000.0
2021-11-12 12:35:00,299.65,299.74,299.32,299.39,11393.0,291.5136,291.6012,291.1926,291.2607,11393.0
2021-11-12 12:40:00,299.39,299.41,299.28,299.28,2702.0,291.2607,291.2802,291.1537,291.1537,2702.0
2021-11-12 12:45:00,299.33,299.44,299.24,299.26,9124.0,291.2023,291.3093,291.1148,291.1342,9124.0
2021-11-12 12:50:00,299.39,299.47,299.25,299.47,4305.0,291.2607,291.3385,291.1245,291.3385,4305.0
2021-11-12 12:55:00,299.5,299.5,299.13,299.15,4548.0,291.3677,291.3677,291.0078,291.0272,4548.0
2021-11-12 13:00:00,299.09,299.14,299.03,299.12,5566.0,290.9689,291.0175,290.9105,290.998,5566.0
2021-11-12 13:05:00,299.1,299.38,299.1,299.38,6879.0,290.9786,291.251,290.9786,291.251,6879.0
2021-11-12 13:10:00,299.38,299.49,299.38,299.47,3117.0,291.251,291.358,291.251,291.3385,3117.0
2021-11-12 13:15:00,299.45,299.65,299.36,299.65,4725.0,291.3191,291.5136,291.2315,291.5136,4725.0
2021-11-12 13:20:00,299.63,299.65,299.56,299.56,5554.0,291.4942,291.5136,291.4261,291.4261,5554.0
2021-11-12 13:25:00,299.56,299.68,299.48,299.66,4579.0,291.4261,291.5428,291.3483,291.5234,4579.0
2021-11-12 13:30:00,299.71,300.08,299.65,300.08,3542.0,291.572,291.932,291.5136,291.932,3542.0
2021-11-12 13:35:00,300.13,300.31,300.02,300.02,11425.0,291.9806,292.1557,291.8736,291.8736,11425.0
2021-11-12 13:40:00,300.02,300.09,299.8,299.93,6546.0,291.8736,291.9417,291.6596,291.786,6546.0
2021-11-12 13:45:00,300.0,300.04,299.57,299.57,8345.0,291.8541,291.8931,291.4358,291.4358,8345.0
2021-11-12 13:50:00,299.53,299.67,299.53,299.53,3592.0,291.3969,291.5331,291.3969,291.3969,3592.0
2021-11-12 13:55:00,299.62,299.7,299.52,299.6,5482.0,291.4845,291.5623,291.3872,291.465,5482.0
2021-11-12 14:00:00,299.56,299.56,299.15,299.19,8315.0,291.4261,291.4261,291.0272,291.0661,8315.0
2021-11-12 14:05:00,299.19,299.36,299.14,299.2,9514.0,291.0661,291.2315,291.0175,291.0759,9514.0
2021-11-12 14:10:00,299.15,299.18,298.88,299.18,7268.0,291.0272,291.0564,290.7646,291.0564,7268.0
2021-11-12 14:15:00,299.1,299.12,298.78,298.88,11198.0,290.9786,290.998,290.6673,290.7646,11198.0
2021-11-12 14:20:00,298.84,298.9,298.6,298.71,6970.0,290.7256,290.784,290.4922,290.5992,6970.0
2021-11-12 14:25:00,298.79,298.85,298.65,298.65,4895.0,290.677,290.7354,290.5408,290.5408,4895.0
2021-11-12 14:30:00,298.65,298.77,298.6,298.68,11471.0,290.5408,290.6575,290.4922,290.57,11471.0
2021-11-12 14:35:00,298.68,298.92,298.64,298.86,5527.0,290.57,290.8035,290.5311,290.7451,5527.0
2021-11-12 14:40:00,298.85,298.92,298.81,298.88,1500.0,290.7354,290.8035,290.6965,290.7646,1500.0
2021-11-12 14:45:00,298.9,298.92,298.81,298.9,6939.0,290.784,290.8035,290.6965,290.784,6939.0
2021-11-12 14:50:00,298.92,299.12,298.92,299.12,3915.0,290.8035,290.998,290.8035,290.998,3915.0
2021-11-12 14:55:00,299.12,299.16,299.08,299.13,2982.0,290.998,291.037,290.9591,291.0078,2982.0
2021-11-12 15:00:00,299.2,299.24,299.02,299.17,6994.0,291.0759,291.1148,290.9008,291.0467,6994.0
2021-11-12 15:05:00,299.11,299.3,299.1,299.24,3900.0,290.9883,291.1732,290.9786,291.1148,3900.0
2021-11-12 15:10:00,299.18,299.31,299.17,299.24,3829.0,291.0564,291.1829,291.0467,291.1148,3829.0
2021-11-12 15:15:00,299.18,299.26,299.1,299.21,6796.0,291.0564,291.1342,290.9786,291.0856,6796.0
2021-11-12 15:20:00,299.27,299.73,299.27,299.71,6100.0,291.144,291.5915,291.144,291.572,6100.0
2021-11-12 15:25:00,299.73,299.75,299.67,299.73,2712.0,291.5915,291.6109,291.5331,291.5915,2712.0
2021-11-12 15:30:00,299.73,300.47,299.73,300.47,7755.0,291.5915,292.3114,291.5915,292.3114,7755.0
2021-11-12 15:35:00,300.5,300.84,300.47,300.69,11305.0,292.3406,292.6713,292.3114,292.5254,11305.0
2021-11-12 15:40:00,300.69,301.0,300.69,300.95,11028.0,292.5254,292.827,292.5254,292.7783,11028.0
2021-11-12 15:45:00,300.97,300.97,300.49,300.5,5846.0,292.7978,292.7978,292.3308,292.3406,5846.0
2021-11-12 15:50:00,300.5,300.52,300.17,300.17,12372.0,292.3406,292.36,292.0195,292.0195,12372.0
2021-11-12 15:55:00,300.16,300.47,300.13,300.23,38113.0,292.0098,292.3114,291.9806,292.0779,38113.0
2021-11-15 09:30:00,299.86,300.71,299.31,299.85,19036.0,291.7179,292.5449,291.1829,291.7082,19036.0
2021-11-15 09:35:00,300.18,300.18,299.87,299.87,5780.0,292.0293,292.0293,291.7277,291.7277,5780.0
2021-11-15 09:40:00,299.87,299.87,299.29,299.3,10674.0,291.7277,291.7277,291.1634,291.1732,10674.0
2021-11-15 09:45:00,299.01,299.01,298.57,299.0,8521.0,290.891,290.891,290.463,290.8813,8521.0
2021-11-15 09:50:00,298.92,299.13,298.68,298.94,3551.0,290.8035,291.0078,290.57,290.8229,3551.0
2021-11-15 09:55:00,298.93,299.34,298.93,299.33,4688.0,290.8132,291.2121,290.8132,291.2023,4688.0
2021-11-15 10:00:00,299.22,299.47,299.21,299.36,6930.0,291.0953,291.3385,291.0856,291.2315,6930.0
2021-11-15 10:05:00,299.38,299.98,299.38,299.95,6284.0,291.251,291.8347,291.251,291.8055,6284.0
2021-11-15 10:10:00,300.1,300.72,300.0,300.63,3582.0,291.9514,292.5546,291.8541,292.467,3582.0
2021-11-15 10:15:00,300.63,300.97,300.52,300.8,9096.0,292.467,292.7978,292.36,292.6324,9096.0
2021-11-15 10:20:00,300.8,301.36,300.67,301.22,5448.0,292.6324,293.1772,292.506,293.041,5448.0
2021-11-15 10:25:00,301.37,301.41,301.12,301.37,6320.0,293.1869,293.2259,292.9437,293.1869,6320.0
2021-11-15 10:30:00,301.21,301.39,300.88,300.88,8408.0,293.0313,293.2064,292.7102,292.7102,8408.0
2021-11-15 10:35:00,300.98,301.99,300.96,301.87,6549.0,292.8075,293.7901,292.7881,293.6734,6549.0
2021-11-15 10:40:00,301.97,302.29,301.84,302.25,9165.0,293.7707,294.082,293.6442,294.043,9165.0
2021-11-15 10:45:00,302.34,302.39,302.22,302.3,3579.0,294.1306,294.1792,294.0139,294.0917,3579.0
2021-11-15 10:50:00,302.3,302.51,302.18,302.48,14749.0,294.0917,294.296,293.975,294.2668,14749.0
2021-11-15 10:55:00,302.48,302.65,302.43,302.64,2013.0,294.2668,294.4322,294.2182,294.4225,2013.0
2021-11-15 11:00:00,302.64,302.8,302.52,302.75,5070.0,294.4225,294.5781,294.3057,294.5295,5070.0
2021-11-15 11:05:00,302.8,303.35,302.8,303.12,14862.0,294.5781,295.1132,294.5781,294.8894,14862.0
2021-11-15 11:10:00,303.31,303.66,303.11,303.39,11116.0,295.0743,295.4148,294.8797,295.1521,11116.0
2021-11-15 11:15:00,303.38,303.41,303.16,303.35,2369.0,295.1424,295.1716,294.9283,295.1132,2369.0
2021-11-15 11:20:00,303.26,303.35,302.84,302.85,9707.0,295.0256,295.1132,294.617,294.6268,9707.0
2021-11-15 11:25:00,302.84,303.07,302.82,302.94,4602.0,294.617,294.8408,294.5976,294.7143,4602.0
2021-11-15 11:30:00,302.94,302.98,302.36,302.65,9712.0,294.7143,294.7532,294.1501,294.4322,9712.0
2021-11-15 11:35:00,302.6,302.72,302.5,302.7,2836.0,294.3835,294.5003,294.2863,294.4808,2836.0
2021-11-15 11:40:00,302.69,302.93,302.6,302.69,6767.0,294.4711,294.7046,294.3835,294.4711,6767.0
2021-11-15 11:45:00,302.64,302.83,302.53,302.75,14610.0,294.4225,294.6073,294.3154,294.5295,14610.0
2021-11-15 11:50:00,302.75,303.02,302.73,303.02,3650.0,294.5295,294.7921,294.51,294.7921,3650.0
2021-11-15 11:55:00,303.0,303.06,302.86,302.97,2064.0,294.7727,294.8311,294.6365,294.7435,2064.0
2021-11-15 12:00:00,302.96,303.09,302.67,302.67,15994.0,294.7338,294.8602,294.4516,294.4516,15994.0
2021-11-15 12:05:00,302.73,302.78,302.64,302.69,5817.0,294.51,294.5587,294.4225,294.4711,5817.0
2021-11-15 12:10:00,302.64,302.84,302.64,302.66,3336.0,294.4225,294.617,294.4225,294.4419,3336.0
2021-11-15 12:15:00,302.72,302.72,301.68,301.74,11312.0,294.5003,294.5003,293.4885,293.5469,11312.0
2021-11-15 12:20:00,301.78,301.95,301.73,301.9,3989.0,293.5858,293.7512,293.5372,293.7026,3989.0
2021-11-15 12:25:00,301.94,301.97,301.84,301.96,4616.0,293.7415,293.7707,293.6442,293.7609,4616.0
2021-11-15 12:30:00,301.91,302.08,301.88,302.06,4337.0,293.7123,293.8777,293.6831,293.8582,4337.0
2021-11-15 12:35:00,302.07,302.13,301.94,302.0,4505.0,293.8679,293.9263,293.7415,293.7998,4505.0
2021-11-15 12:40:00,301.99,301.99,301.73,301.77,6083.0,293.7901,293.7901,293.5372,293.5761,6083.0
2021-11-15 12:45:00,301.73,301.8,301.62,301.77,2140.0,293.5372,293.6053,293.4302,293.5761,2140.0
2021-11-15 12:50:00,301.62,301.8,301.62,301.74,4420.0,293.4302,293.6053,293.4302,293.5469,4420.0
2021-11-15 12:55:00,301.82,302.07,301.71,301.99,3280.0,293.6247,293.8679,293.5177,293.7901,3280.0
2021-11-15 13:00:00,302.04,302.24,302.02,302.24,2897.0,293.8388,294.0333,293.8193,294.0333,2897.0
2021-11-15 13:05:00,302.14,302.22,302.06,302.06,9025.0,293.936,294.0139,293.8582,293.8582,9025.0
2021-11-15 13:10:00,302.06,302.25,302.01,302.15,4387.0,293.8582,294.043,293.8096,293.9458,4387.0
2021-11-15 13:15:00,302.05,302.16,302.0,302.01,9080.0,293.8485,293.9555,293.7998,293.8096,9080.0
2021-11-15 13:20:00,302.01,302.11,301.7,301.9,7277.0,293.8096,293.9069,293.508,293.7026,7277.0
2021-11-15 13:25:00,301.9,302.03,301.85,301.97,5650.0,293.7026,293.829,293.6539,293.7707,5650.0
2021-11-15 13:30:00,302.02,302.04,301.92,301.93,1041.0,293.8193,293.8388,293.722,293.7317,1041.0
2021-11-15 13:35:00,301.92,301.98,301.8,301.95,13223.0,293.722,293.7804,293.6053,293.7512,13223.0
2021-11-15 13:40:00,301.95,301.95,301.75,301.8,3986.0,293.7512,293.7512,293.5566,293.6053,3986.0
2021-11-15 13:45:00,301.78,301.92,301.72,301.87,5682.0,293.5858,293.722,293.5274,293.6734,5682.0
2021-11-15 13:50:00,301.96,302.03,301.89,301.97,4388.0,293.7609,293.829,293.6928,293.7707,4388.0
2021-11-15 13:55:00,301.96,302.06,301.96,302.01,3831.0,293.7609,293.8582,293.7609,293.8096,3831.0
2021-11-15 14:00:00,301.96,302.01,301.88,301.91,12065.0,293.7609,293.8096,293.6831,293.7123,12065.0
2021-11-15 14:05:00,301.91,301.91,301.65,301.66,27043.0,293.7123,293.7123,293.4593,293.4691,27043.0
2021-11-15 14:10:00,301.66,301.66,301.44,301.54,23044.0,293.4691,293.4691,293.255,293.3523,23044.0
2021-11-15 14:15:00,301.54,301.58,300.95,300.95,18231.0,293.3523,293.3912,292.7783,292.7783,18231.0
2021-11-15 14:20:00,300.95,300.95,300.47,300.79,8576.0,292.7783,292.7783,292.3114,292.6227,8576.0
2021-11-15 14:25:00,300.74,300.84,300.69,300.83,3866.0,292.5741,292.6713,292.5254,292.6616,3866.0
2021-11-15 14:30:00,300.9,300.9,300.7,300.74,5950.0,292.7297,292.7297,292.5351,292.5741,5950.0
2021-11-15 14:35:00,300.74,300.78,300.68,300.75,5012.0,292.5741,292.613,292.5157,292.5838,5012.0
2021-11-15 14:40:00,300.77,300.77,300.69,300.74,5100.0,292.6032,292.6032,292.5254,292.5741,5100.0
2021-11-15 14:45:00,300.73,300.73,300.5,300.5,7033.0,292.5643,292.5643,292.3406,292.3406,7033.0
2021-11-15 14:50:00,300.62,300.65,300.45,300.63,21354.0,292.4573,292.4865,292.2919,292.467,21354.0
2021-11-15 14:55:00,300.62,300.94,300.62,300.94,13816.0,292.4573,292.7686,292.4573,292.7686,13816.0
2021-11-15 15:00:00,301.0,301.0,300.79,300.98,6004.0,292.827,292.827,292.6227,292.8075,6004.0
2021-11-15 15:05:00,301.02,301.02,300.53,300.61,14029.0,292.8464,292.8464,292.3698,292.4476,14029.0
2021-11-15 15:10:00,300.6,300.7,300.36,300.44,7428.0,292.4379,292.5351,292.2044,292.2822,7428.0
2021-11-15 15:15:00,300.38,300.38,300.16,300.32,8357.0,292.2238,292.2238,292.0098,292.1655,8357.0
2021-11-15 15:20:00,300.32,300.59,300.32,300.35,6958.0,292.1655,292.4281,292.1655,292.1946,6958.0
2021-11-15 15:25:00,300.26,300.35,300.13,300.28,4494.0,292.1071,292.1946,291.9806,292.1265,4494.0
2021-11-15 15:30:00,300.33,300.57,300.31,300.54,11219.0,292.1752,292.4087,292.1557,292.3795,11219.0
2021-11-15 15:35:00,300.54,300.58,299.94,300.19,27706.0,292.3795,292.4184,291.7958,292.039,27706.0
2021-11-15 15:40:00,300.15,300.41,300.03,300.37,6149.0,292.0001,292.253,291.8833,292.2141,6149.0
2021-11-15 15:45:00,300.39,300.44,299.88,299.94,7420.0,292.2336,292.2822,291.7374,291.7958,7420.0
2021-11-15 15:50:00,299.91,300.05,299.7,300.02,20061.0,291.7666,291.9028,291.5623,291.8736,20061.0
2021-11-15 15:55:00,300.05,300.66,300.03,300.66,37942.0,291.9028,292.4962,291.8833,292.4962,37942.0
2021-11-16 09:30:00,301.02,302.35,301.02,301.56,6544.0,292.8464,294.1403,292.8464,293.3718,6544.0
2021-11-16 09:35:00,301.42,301.74,300.91,301.06,4360.0,293.2356,293.5469,292.7394,292.8854,4360.0
2021-11-16 09:40:00,301.22,301.3,300.99,301.16,6984.0,293.041,293.1188,292.8173,292.9826,6984.0
2021-11-16 09:45:00,301.26,301.71,301.16,301.67,14624.0,293.0799,293.5177,292.9826,293.4788,14624.0
2021-11-16 09:50:00,301.69,301.69,300.94,301.39,6225.0,293.4983,293.4983,292.7686,293.2064,6225.0
2021-11-16 09:55:00,301.4,302.25,301.35,301.66,19299.0,293.2161,294.043,293.1675,293.4691,19299.0
2021-11-16 10:00:00,301.87,302.3,301.74,302.3,15978.0,293.6734,294.0917,293.5469,294.0917,15978.0
2021-11-16 10:05:00,302.45,302.6,302.36,302.6,7003.0,294.2376,294.3835,294.1501,294.3835,7003.0
2021-11-16 10:10:00,302.68,302.68,302.11,302.52,22316.0,294.4614,294.4614,293.9069,294.3057,22316.0
2021-11-16 10:15:00,302.67,302.8,302.58,302.79,5139.0,294.4516,294.5781,294.3641,294.5684,5139.0
2021-11-16 10:20:00,302.73,302.73,302.28,302.28,8576.0,294.51,294.51,294.0722,294.0722,8576.0
2021-11-16 10:25:00,302.3,302.53,302.3,302.41,5104.0,294.0917,294.3154,294.0917,294.1987,5104.0
2021-11-16 10:30:00,302.4,302.47,302.31,302.38,5048.0,294.189,294.2571,294.1014,294.1695,5048.0
2021-11-16 10:35:00,302.3,302.4,302.14,302.37,5520.0,294.0917,294.189,293.936,294.1598,5520.0
2021-11-16 10:40:00,302.35,302.38,302.26,302.37,4383.0,294.1403,294.1695,294.0528,294.1598,4383.0
2021-11-16 10:45:00,302.36,302.57,302.33,302.54,2014.0,294.1501,294.3544,294.1209,294.3252,2014.0
2021-11-16 10:50:00,302.62,302.63,302.45,302.52,5600.0,294.403,294.4127,294.2376,294.3057,5600.0
2021-11-16 10:55:00,302.61,302.61,302.22,302.22,5206.0,294.3933,294.3933,294.0139,294.0139,5206.0
2021-11-16 11:00:00,302.26,302.69,302.25,302.69,5118.0,294.0528,294.4711,294.043,294.4711,5118.0
2021-11-16 11:05:00,302.72,302.98,302.68,302.98,10193.0,294.5003,294.7532,294.4614,294.7532,10193.0
2021-11-16 11:10:00,303.24,303.51,303.12,303.5,6328.0,295.0062,295.2688,294.8894,295.2591,6328.0
2021-11-16 11:15:00,303.48,303.8,303.48,303.72,2506.0,295.2397,295.551,295.2397,295.4731,2506.0
2021-11-16 11:20:00,303.71,304.0,303.69,303.84,3715.0,295.4634,295.7455,295.4439,295.5899,3715.0
2021-11-16 11:25:00,303.92,303.96,303.83,303.85,5454.0,295.6677,295.7066,295.5801,295.5996,5454.0
2021-11-16 11:30:00,303.81,304.16,303.76,304.15,6256.0,295.5607,295.9012,295.512,295.8915,6256.0
2021-11-16 11:35:00,304.18,304.3,304.16,304.3,4345.0,295.9206,296.0374,295.9012,296.0374,4345.0
2021-11-16 11:40:00,304.3,304.7,304.22,304.64,11458.0,296.0374,296.4265,295.9596,296.3682,11458.0
2021-11-16 11:45:00,304.62,304.66,304.59,304.66,4358.0,296.3487,296.3876,296.3195,296.3876,4358.0
2021-11-16 11:50:00,304.7,304.86,304.7,304.86,2903.0,296.4265,296.5822,296.4265,296.5822,2903.0
2021-11-16 11:55:00,304.86,305.05,304.82,305.05,13986.0,296.5822,296.767,296.5433,296.767,13986.0
2021-11-16 12:00:00,305.0,305.31,304.99,305.23,7568.0,296.7184,297.02,296.7087,296.9421,7568.0
2021-11-16 12:05:00,305.28,305.39,305.23,305.31,6258.0,296.9908,297.0978,296.9421,297.02,6258.0
2021-11-16 12:10:00,305.24,305.28,305.16,305.27,5055.0,296.9519,296.9908,296.874,296.981,5055.0
2021-11-16 12:15:00,305.28,305.6,305.28,305.57,5652.0,296.9908,297.3021,296.9908,297.2729,5652.0
2021-11-16 12:20:00,305.56,305.89,305.56,305.8,8112.0,297.2632,297.5842,297.2632,297.4967,8112.0
2021-11-16 12:25:00,305.77,305.79,305.61,305.63,8932.0,297.4675,297.4869,297.3118,297.3313,8932.0
2021-11-16 12:30:00,305.64,306.09,305.64,306.06,4558.0,297.341,297.7788,297.341,297.7496,4558.0
2021-11-16 12:35:00,306.06,306.11,305.94,306.03,14901.0,297.7496,297.7982,297.6329,297.7204,14901.0
2021-11-16 12:40:00,306.05,306.26,305.97,306.25,7161.0,297.7399,297.9442,297.662,297.9344,7161.0
2021-11-16 12:45:00,306.31,306.38,306.24,306.27,3122.0,297.9928,298.0609,297.9247,297.9539,3122.0
2021-11-16 12:50:00,306.29,306.29,305.85,305.85,13531.0,297.9734,297.9734,297.5453,297.5453,13531.0
2021-11-16 12:55:00,305.8,306.05,305.79,306.03,4286.0,297.4967,297.7399,297.4869,297.7204,4286.0
2021-11-16 13:00:00,306.09,306.23,306.09,306.22,4630.0,297.7788,297.915,297.7788,297.9053,4630.0
2021-11-16 13:05:00,306.22,306.4,306.16,306.39,11010.0,297.9053,298.0804,297.8469,298.0706,11010.0
2021-11-16 13:10:00,306.23,306.5,306.23,306.49,6319.0,297.915,298.1777,297.915,298.1679,6319.0
2021-11-16 13:15:00,306.49,306.5,306.3,306.34,12695.0,298.1679,298.1777,297.9831,298.022,12695.0
2021-11-16 13:20:00,306.42,307.03,306.37,306.99,14848.0,298.0998,298.6933,298.0512,298.6543,14848.0
2021-11-16 13:25:00,306.98,307.12,306.74,307.06,21010.0,298.6446,298.7808,298.4111,298.7224,21010.0
2021-11-16 13:30:00,307.07,307.2,307.05,307.13,3444.0,298.7322,298.8586,298.7127,298.7905,3444.0
2021-11-16 13:35:00,307.13,307.74,307.13,307.59,14806.0,298.7905,299.384,298.7905,299.2381,14806.0
2021-11-16 13:40:00,307.72,307.78,307.61,307.67,4111.0,299.3645,299.4229,299.2575,299.3159,4111.0
2021-11-16 13:45:00,307.69,307.86,307.69,307.76,4471.0,299.3353,299.5007,299.3353,299.4034,4471.0
2021-11-16 13:50:00,307.76,307.93,307.4,307.4,44207.0,299.4034,299.5688,299.0532,299.0532,44207.0
2021-11-16 13:55:00,307.29,307.38,306.74,306.91,8769.0,298.9462,299.0338,298.4111,298.5765,8769.0
2021-11-16 14:00:00,306.84,307.26,306.84,306.94,10685.0,298.5084,298.917,298.5084,298.6057,10685.0
2021-11-16 14:05:00,306.94,307.23,306.44,306.58,14429.0,298.6057,298.8878,298.1193,298.2555,14429.0
2021-11-16 14:10:00,306.52,306.66,306.25,306.26,18870.0,298.1971,298.3333,297.9344,297.9442,18870.0
2021-11-16 14:15:00,306.26,306.51,306.19,306.4,6836.0,297.9442,298.1874,297.8761,298.0804,6836.0
2021-11-16 14:20:00,306.38,306.44,306.04,306.04,8821.0,298.0609,298.1193,297.7301,297.7301,8821.0
2021-11-16 14:25:00,306.04,306.54,306.01,306.39,7725.0,297.7301,298.2166,297.701,298.0706,7725.0
2021-11-16 14:30:00,306.46,306.68,306.38,306.67,7261.0,298.1387,298.3528,298.0609,298.343,7261.0
2021-11-16 14:35:00,306.51,306.55,305.48,305.48,17954.0,298.1874,298.2263,297.1853,297.1853,17954.0
2021-11-16 14:40:00,305.71,305.71,305.17,305.52,7529.0,297.4091,297.4091,296.8838,297.2243,7529.0
2021-11-16 14:45:00,305.66,305.78,305.55,305.69,8604.0,297.3605,297.4772,297.2534,297.3896,8604.0
2021-11-16 14:50:00,305.78,305.8,305.65,305.74,8778.0,297.4772,297.4967,297.3507,297.4383,8778.0
2021-11-16 14:55:00,305.74,305.8,305.65,305.75,4312.0,297.4383,297.4967,297.3507,297.448,4312.0
2021-11-16 15:00:00,305.69,305.73,305.04,305.25,11386.0,297.3896,297.4286,296.7573,296.9616,11386.0
2021-11-16 15:05:00,305.25,305.25,305.0,305.1,10869.0,296.9616,296.9616,296.7184,296.8157,10869.0
2021-11-16 15:10:00,305.07,305.18,305.03,305.12,5638.0,296.7865,296.8935,296.7476,296.8351,5638.0
2021-11-16 15:15:00,305.13,305.14,304.85,304.96,4479.0,296.8448,296.8546,296.5725,296.6795,4479.0
2021-11-16 15:20:00,304.98,305.09,304.96,305.06,3898.0,296.6989,296.8059,296.6795,296.7768,3898.0
2021-11-16 15:25:00,305.06,305.1,304.54,304.74,8447.0,296.7768,296.8157,296.2709,296.4654,8447.0
2021-11-16 15:30:00,304.69,304.73,304.17,304.17,6067.0,296.4168,296.4557,295.9109,295.9109,6067.0
2021-11-16 15:35:00,304.22,304.22,303.5,303.81,13137.0,295.9596,295.9596,295.2591,295.5607,13137.0
2021-11-16 15:40:00,303.8,303.92,303.6,303.62,7623.0,295.551,295.6677,295.3564,295.3759,7623.0
2021-11-16 15:45:00,303.63,303.74,302.9,302.9,10541.0,295.3856,295.4926,294.6754,294.6754,10541.0
2021-11-16 15:50:00,303.05,303.42,302.93,303.2,14545.0,294.8213,295.1813,294.7046,294.9673,14545.0
2021-11-16 15:55:00,303.14,303.22,302.74,302.97,58079.0,294.9089,294.9867,294.5197,294.7435,58079.0
2021-11-17 09:30:00,303.13,304.06,303.13,303.89,11744.0,294.8992,295.8039,294.8992,295.6385,11744.0
2021-11-17 09:35:00,303.67,304.35,303.48,304.34,61266.0,295.4245,296.086,295.2397,296.0763,61266.0
2021-11-17 09:40:00,304.18,304.27,301.66,301.66,24214.0,295.9206,296.0082,293.4691,293.4691,24214.0
2021-11-17 09:45:00,301.61,301.75,300.58,300.58,8507.0,293.4204,293.5566,292.4184,292.4184,8507.0
2021-11-17 09:50:00,300.61,300.61,299.97,300.12,39604.0,292.4476,292.4476,291.825,291.9709,39604.0
2021-11-17 09:55:00,300.14,300.88,300.0,300.67,10124.0,291.9903,292.7102,291.8541,292.506,10124.0
2021-11-17 10:00:00,300.63,301.75,300.62,301.75,3628.0,292.467,293.5566,292.4573,293.5566,3628.0
2021-11-17 10:05:00,301.9,302.2,301.6,302.16,6914.0,293.7026,293.9944,293.4107,293.9555,6914.0
2021-11-17 10:10:00,302.1,302.91,302.09,302.91,5601.0,293.8971,294.6851,293.8874,294.6851,5601.0
2021-11-17 10:15:00,302.87,303.19,302.41,302.41,16615.0,294.6462,294.9575,294.1987,294.1987,16615.0
2021-11-17 10:20:00,302.33,302.85,302.04,302.85,6121.0,294.1209,294.6268,293.8388,294.6268,6121.0
2021-11-17 10:25:00,302.85,302.94,302.62,302.91,6973.0,294.6268,294.7143,294.403,294.6851,6973.0
2021-11-17 10:30:00,302.84,302.84,301.82,302.43,44396.0,294.617,294.617,293.6247,294.2182,44396.0
2021-11-17 10:35:00,302.28,302.52,301.89,301.89,18200.0,294.0722,294.3057,293.6928,293.6928,18200.0
2021-11-17 10:40:00,301.89,302.12,301.78,301.89,18419.0,293.6928,293.9166,293.5858,293.6928,18419.0
2021-11-17 10:45:00,301.87,301.87,301.37,301.58,6490.0,293.6734,293.6734,293.1869,293.3912,6490.0
2021-11-17 10:50:00,301.5,301.59,301.36,301.58,21074.0,293.3134,293.401,293.1772,293.3912,21074.0
2021-11-17 10:55:00,301.58,301.7,301.56,301.63,3907.0,293.3912,293.508,293.3718,293.4399,3907.0
2021-11-17 11:00:00,301.57,301.81,301.45,301.76,6951.0,293.3815,293.615,293.2648,293.5664,6951.0
2021-11-17 11:05:00,301.85,302.03,301.75,301.94,4329.0,293.6539,293.829,293.5566,293.7415,4329.0
2021-11-17 11:10:00,302.12,302.12,301.7,301.87,6508.0,293.9166,293.9166,293.508,293.6734,6508.0
2021-11-17 11:15:00,301.84,301.9,301.54,301.74,5019.0,293.6442,293.7026,293.3523,293.5469,5019.0
2021-11-17 11:20:00,301.62,301.76,301.38,301.55,8891.0,293.4302,293.5664,293.1967,293.3621,8891.0
2021-11-17 11:25:00,301.48,301.48,301.2,301.29,12690.0,293.294,293.294,293.0216,293.1091,12690.0
2021-11-17 11:30:00,301.36,301.42,301.3,301.39,5351.0,293.1772,293.2356,293.1188,293.2064,5351.0
2021-11-17 11:35:00,301.38,301.42,301.16,301.26,4774.0,293.1967,293.2356,292.9826,293.0799,4774.0
2021-11-17 11:40:00,301.26,301.26,300.88,300.88,5917.0,293.0799,293.0799,292.7102,292.7102,5917.0
2021-11-17 11:45:00,300.93,300.98,300.6,300.7,62027.0,292.7589,292.8075,292.4379,292.5351,62027.0
2021-11-17 11:50:00,300.61,300.81,300.53,300.8,6007.0,292.4476,292.6422,292.3698,292.6324,6007.0
2021-11-17 11:55:00,300.84,301.55,300.82,301.4,6221.0,292.6713,293.3621,292.6519,293.2161,6221.0
2021-11-17 12:00:00,301.36,301.39,300.82,301.1,5457.0,293.1772,293.2064,292.6519,292.9243,5457.0
2021-11-17 12:05:00,301.1,301.47,301.0,301.47,6724.0,292.9243,293.2842,292.827,293.2842,6724.0
2021-11-17 12:10:00,301.47,301.71,301.47,301.65,2640.0,293.2842,293.5177,293.2842,293.4593,2640.0
2021-11-17 12:15:00,301.66,301.93,301.61,301.93,3388.0,293.4691,293.7317,293.4204,293.7317,3388.0
2021-11-17 12:20:00,301.94,302.11,301.94,302.09,7569.0,293.7415,293.9069,293.7415,293.8874,7569.0
2021-11-17 12:25:00,302.09,302.12,301.75,301.75,8391.0,293.8874,293.9166,293.5566,293.5566,8391.0
2021-11-17 12:30:00,301.69,302.09,301.68,302.08,6974.0,293.4983,293.8874,293.4885,293.8777,6974.0
2021-11-17 12:35:00,302.08,302.63,302.06,302.62,9820.0,293.8777,294.4127,293.8582,294.403,9820.0
2021-11-17 12:40:00,302.55,302.62,302.22,302.22,5282.0,294.3349,294.403,294.0139,294.0139,5282.0
2021-11-17 12:45:00,302.15,302.39,302.01,302.31,4867.0,293.9458,294.1792,293.8096,294.1014,4867.0
2021-11-17 12:50:00,302.31,302.31,301.92,301.93,2184.0,294.1014,294.1014,293.722,293.7317,2184.0
2021-11-17 12:55:00,301.94,302.4,301.94,302.38,4508.0,293.7415,294.189,293.7415,294.1695,4508.0
2021-11-17 13:00:00,302.31,302.5,302.3,302.37,8997.0,294.1014,294.2863,294.0917,294.1598,8997.0
2021-11-17 13:05:00,302.3,302.3,301.92,301.94,3554.0,294.0917,294.0917,293.722,293.7415,3554.0
2021-11-17 13:10:00,301.95,302.05,301.66,301.88,8172.0,293.7512,293.8485,293.4691,293.6831,8172.0
2021-11-17 13:15:00,301.95,301.95,301.81,301.81,2722.0,293.7512,293.7512,293.615,293.615,2722.0
2021-11-17 13:20:00,301.8,301.8,301.43,301.56,7011.0,293.6053,293.6053,293.2453,293.3718,7011.0
2021-11-17 13:25:00,301.49,301.72,301.47,301.62,3453.0,293.3037,293.5274,293.2842,293.4302,3453.0
2021-11-17 13:30:00,301.49,301.55,301.31,301.31,4014.0,293.3037,293.3621,293.1286,293.1286,4014.0
2021-11-17 13:35:00,301.43,301.72,301.38,301.72,3002.0,293.2453,293.5274,293.1967,293.5274,3002.0
2021-11-17 13:40:00,301.74,301.93,301.68,301.74,7436.0,293.5469,293.7317,293.4885,293.5469,7436.0
2021-11-17 13:45:00,301.71,301.71,301.51,301.55,3626.0,293.5177,293.5177,293.3231,293.3621,3626.0
2021-11-17 13:50:00,301.55,301.74,301.55,301.63,2701.0,293.3621,293.5469,293.3621,293.4399,2701.0
2021-11-17 13:55:00,301.72,302.0,301.67,301.88,5689.0,293.5274,293.7998,293.4788,293.6831,5689.0
2021-11-17 14:00:00,301.8,301.8,301.49,301.6,6058.0,293.6053,293.6053,293.3037,293.4107,6058.0
2021-11-17 14:05:00,301.62,301.67,301.55,301.55,5085.0,293.4302,293.4788,293.3621,293.3621,5085.0
2021-11-17 14:10:00,301.51,301.56,301.27,301.46,4902.0,293.3231,293.3718,293.0897,293.2745,4902.0
2021-11-17 14:15:00,301.45,301.49,300.95,300.97,23193.0,293.2648,293.3037,292.7783,292.7978,23193.0
2021-11-17 14:20:00,300.78,300.79,300.09,300.27,4075.0,292.613,292.6227,291.9417,292.1168,4075.0
2021-11-17 14:25:00,300.37,300.75,300.3,300.75,4172.0,292.2141,292.5838,292.146,292.5838,4172.0
2021-11-17 14:30:00,300.66,300.79,300.56,300.63,4463.0,292.4962,292.6227,292.3989,292.467,4463.0
2021-11-17 14:35:00,300.63,300.83,300.51,300.71,5708.0,292.467,292.6616,292.3503,292.5449,5708.0
2021-11-17 14:40:00,300.82,301.21,300.65,301.21,4545.0,292.6519,293.0313,292.4865,293.0313,4545.0
2021-11-17 14:45:00,301.18,301.21,301.03,301.15,4811.0,293.0021,293.0313,292.8562,292.9729,4811.0
2021-11-17 14:50:00,301.13,301.17,300.45,300.48,12169.0,292.9535,292.9924,292.2919,292.3211,12169.0
2021-11-17 14:55:00,300.48,300.51,300.16,300.32,7525.0,292.3211,292.3503,292.0098,292.1655,7525.0
2021-11-17 15:00:00,300.23,300.54,300.15,300.54,7002.0,292.0779,292.3795,292.0001,292.3795,7002.0
2021-11-17 15:05:00,300.54,300.54,300.13,300.22,3505.0,292.3795,292.3795,291.9806,292.0682,3505.0
2021-11-17 15:10:00,300.22,300.39,300.21,300.34,4617.0,292.0682,292.2336,292.0584,292.1849,4617.0
2021-11-17 15:15:00,300.34,300.71,300.33,300.47,7393.0,292.1849,292.5449,292.1752,292.3114,7393.0
2021-11-17 15:20:00,300.53,301.05,300.52,301.05,7223.0,292.3698,292.8756,292.36,292.8756,7223.0
2021-11-17 15:25:00,301.08,301.13,300.71,300.73,4758.0,292.9048,292.9535,292.5449,292.5643,4758.0
2021-11-17 15:30:00,300.73,300.89,300.51,300.88,6506.0,292.5643,292.72,292.3503,292.7102,6506.0
2021-11-17 15:35:00,300.75,301.14,300.75,300.99,6520.0,292.5838,292.9632,292.5838,292.8173,6520.0
2021-11-17 15:40:00,301.02,301.07,300.82,301.0,7539.0,292.8464,292.8951,292.6519,292.827,7539.0
2021-11-17 15:45:00,301.05,301.23,300.54,300.54,10089.0,292.8756,293.0507,292.3795,292.3795,10089.0
2021-11-17 15:50:00,300.52,300.65,300.31,300.57,16246.0,292.36,292.4865,292.1557,292.4087,16246.0
2021-11-17 15:55:00,300.59,300.59,299.77,300.08,68189.0,292.4281,292.4281,291.6304,291.932,68189.0
2021-11-18 09:30:00,300.29,300.75,300.1,300.61,8509.0,292.1363,292.5838,291.9514,292.4476,8509.0
2021-11-18 09:35:00,300.39,300.76,300.14,300.56,11165.0,292.2336,292.5935,291.9903,292.3989,11165.0
2021-11-18 09:40:00,300.56,300.69,299.66,299.66,7706.0,292.3989,292.5254,291.5234,291.5234,7706.0
2021-11-18 09:45:00,298.83,299.21,298.14,298.14,4780.0,290.7159,291.0856,290.0446,290.0446,4780.0
2021-11-18 09:50:00,298.32,298.35,298.13,298.22,6087.0,290.2198,290.2489,290.0349,290.1225,6087.0
2021-11-18 09:55:00,298.11,298.43,298.11,298.22,6682.0,290.0155,290.3268,290.0155,290.1225,6682.0
2021-11-18 10:00:00,298.26,298.65,297.9,297.9,10006.0,290.1614,290.5408,289.8112,289.8112,10006.0
2021-11-18 10:05:00,297.95,297.95,296.98,297.32,7082.0,289.8598,289.8598,288.9161,289.2469,7082.0
2021-11-18 10:10:00,297.1,297.1,295.19,295.19,10028.0,289.0329,289.0329,287.1747,287.1747,10028.0
2021-11-18 10:15:00,295.31,295.34,294.84,294.86,9020.0,287.2915,287.3207,286.8343,286.8537,9020.0
2021-11-18 10:20:00,294.83,294.98,294.34,294.85,9177.0,286.8245,286.9705,286.3478,286.844,9177.0
2021-11-18 10:25:00,294.73,294.92,294.11,294.42,8639.0,286.7272,286.9121,286.1241,286.4257,8639.0
2021-11-18 10:30:00,294.24,295.07,294.24,295.06,9655.0,286.2505,287.058,286.2505,287.0483,9655.0
2021-11-18 10:35:00,294.96,295.63,294.96,295.51,25923.0,286.951,287.6028,286.951,287.4861,25923.0
2021-11-18 10:40:00,295.56,295.83,295.44,295.44,6688.0,287.5347,287.7974,287.418,287.418,6688.0
2021-11-18 10:45:00,295.37,295.45,295.03,295.42,33755.0,287.3499,287.4277,287.0191,287.3985,33755.0
2021-11-18 10:50:00,295.43,295.86,295.43,295.68,3621.0,287.4082,287.8266,287.4082,287.6514,3621.0
2021-11-18 10:55:00,295.61,295.61,294.44,294.71,10241.0,287.5833,287.5833,286.4451,286.7078,10241.0
2021-11-18 11:00:00,294.79,295.22,294.66,294.79,24434.0,286.7856,287.2039,286.6591,286.7856,24434.0
2021-11-18 11:05:00,294.88,295.26,294.75,295.25,36987.0,286.8732,287.2428,286.7467,287.2331,36987.0
2021-11-18 11:10:00,295.23,295.56,295.2,295.31,6945.0,287.2137,287.5347,287.1845,287.2915,6945.0
2021-11-18 11:15:00,295.38,296.11,295.31,296.06,8961.0,287.3596,288.0698,287.2915,288.0211,8961.0
2021-11-18 11:20:00,296.05,296.21,296.0,296.09,8369.0,288.0114,288.1671,287.9628,288.0503,8369.0
2021-11-18 11:25:00,296.17,296.28,296.13,296.18,5928.0,288.1281,288.2352,288.0892,288.1379,5928.0
2021-11-18 11:30:00,296.22,296.57,296.16,296.57,6817.0,288.1768,288.5173,288.1184,288.5173,6817.0
2021-11-18 11:35:00,296.63,296.92,296.57,296.91,6433.0,288.5756,288.8578,288.5173,288.848,6433.0
2021-11-18 11:40:00,297.0,297.14,297.0,297.05,7171.0,288.9356,289.0718,288.9356,288.9842,7171.0
2021-11-18 11:45:00,297.0,297.45,297.0,297.45,4347.0,288.9356,289.3734,288.9356,289.3734,4347.0
2021-11-18 11:50:00,297.42,297.57,297.38,297.38,9614.0,289.3442,289.4901,289.3053,289.3053,9614.0
2021-11-18 11:55:00,297.38,297.38,296.55,296.83,5938.0,289.3053,289.3053,288.4978,288.7702,5938.0
2021-11-18 12:00:00,296.83,297.04,296.76,296.99,7584.0,288.7702,288.9745,288.7021,288.9259,7584.0
2021-11-18 12:05:00,296.91,297.21,296.91,297.05,6007.0,288.848,289.1399,288.848,288.9842,6007.0
2021-11-18 12:10:00,297.19,297.32,297.17,297.25,5740.0,289.1204,289.2469,289.101,289.1788,5740.0
2021-11-18 12:15:00,297.24,297.33,297.16,297.28,3516.0,289.1691,289.2566,289.0913,289.208,3516.0
2021-11-18 12:20:00,297.28,297.34,297.16,297.31,12351.0,289.208,289.2664,289.0913,289.2372,12351.0
2021-11-18 12:25:00,297.32,297.32,296.5,296.5,5327.0,289.2469,289.2469,288.4492,288.4492,5327.0
2021-11-18 12:30:00,296.58,297.02,296.58,296.98,5652.0,288.527,288.9551,288.527,288.9161,5652.0
2021-11-18 12:35:00,297.04,297.07,296.7,296.7,6698.0,288.9745,289.0037,288.6437,288.6437,6698.0
2021-11-18 12:40:00,296.71,296.72,296.51,296.52,2985.0,288.6535,288.6632,288.4589,288.4686,2985.0
2021-11-18 12:45:00,296.51,296.74,296.25,296.25,5828.0,288.4589,288.6827,288.206,288.206,5828.0
2021-11-18 12:50:00,296.22,296.28,296.03,296.28,6200.0,288.1768,288.2352,287.9919,288.2352,6200.0
2021-11-18 12:55:00,296.27,296.28,296.27,296.27,1900.0,288.2254,288.2352,288.2254,288.2254,1900.0
2021-11-18 13:00:00,296.27,296.58,296.22,296.56,5107.0,288.2254,288.527,288.1768,288.5075,5107.0
2021-11-18 13:05:00,296.57,296.73,296.56,296.65,3923.0,288.5173,288.6729,288.5075,288.5951,3923.0
2021-11-18 13:10:00,296.69,296.82,296.69,296.7,2900.0,288.634,288.7605,288.634,288.6437,2900.0
2021-11-18 13:15:00,296.76,296.76,296.61,296.63,10891.0,288.7021,288.7021,288.5562,288.5756,10891.0
2021-11-18 13:20:00,296.59,296.64,296.49,296.5,4368.0,288.5367,288.5854,288.4395,288.4492,4368.0
2021-11-18 13:25:00,296.47,296.58,296.44,296.51,4794.0,288.42,288.527,288.3908,288.4589,4794.0
2021-11-18 13:30:00,296.45,296.78,296.44,296.72,4753.0,288.4005,288.7216,288.3908,288.6632,4753.0
2021-11-18 13:35:00,296.78,297.26,296.75,297.21,12874.0,288.7216,289.1885,288.6924,289.1399,12874.0
2021-11-18 13:40:00,297.28,297.3,297.17,297.21,5758.0,289.208,289.2275,289.101,289.1399,5758.0
2021-11-18 13:45:00,297.22,297.22,297.01,297.06,4826.0,289.1496,289.1496,288.9453,288.994,4826.0
2021-11-18 13:50:00,297.06,297.33,297.02,297.23,4489.0,288.994,289.2566,288.9551,289.1594,4489.0
2021-11-18 13:55:00,297.33,297.38,297.25,297.38,4851.0,289.2566,289.3053,289.1788,289.3053,4851.0
2021-11-18 14:00:00,297.31,297.36,297.23,297.29,5380.0,289.2372,289.2858,289.1594,289.2177,5380.0
2021-11-18 14:05:00,297.29,297.37,297.2,297.23,16953.0,289.2177,289.2956,289.1302,289.1594,16953.0
2021-11-18 14:10:00,297.23,297.25,297.0,297.02,3941.0,289.1594,289.1788,288.9356,288.9551,3941.0
2021-11-18 14:15:00,297.02,297.15,296.97,297.04,5286.0,288.9551,289.0815,288.9064,288.9745,5286.0
2021-11-18 14:20:00,297.04,297.32,296.97,297.31,6109.0,288.9745,289.2469,288.9064,289.2372,6109.0
2021-11-18 14:25:00,297.31,297.32,297.23,297.25,3786.0,289.2372,289.2469,289.1594,289.1788,3786.0
2021-11-18 14:30:00,297.28,297.56,297.22,297.56,6223.0,289.208,289.4804,289.1496,289.4804,6223.0
2021-11-18 14:35:00,297.54,297.57,297.49,297.49,2547.0,289.4609,289.4901,289.4123,289.4123,2547.0
2021-11-18 14:40:00,297.55,297.55,297.38,297.38,6528.0,289.4707,289.4707,289.3053,289.3053,6528.0
2021-11-18 14:45:00,297.48,297.48,297.29,297.29,10804.0,289.4026,289.4026,289.2177,289.2177,10804.0
2021-11-18 14:50:00,297.15,297.25,297.15,297.21,3382.0,289.0815,289.1788,289.0815,289.1399,3382.0
2021-11-18 14:55:00,297.14,297.51,297.14,297.5,6559.0,289.0718,289.4318,289.0718,289.422,6559.0
2021-11-18 15:00:00,297.5,297.62,297.44,297.46,11051.0,289.422,289.5388,289.3637,289.3831,11051.0
2021-11-18 15:05:00,297.48,297.51,297.24,297.31,17645.0,289.4026,289.4318,289.1691,289.2372,17645.0
2021-11-18 15:10:00,297.26,297.39,297.18,297.36,9337.0,289.1885,289.315,289.1107,289.2858,9337.0
2021-11-18 15:15:00,297.37,297.37,296.44,296.71,5064.0,289.2956,289.2956,288.3908,288.6535,5064.0
2021-11-18 15:20:00,296.54,296.86,296.45,296.72,5456.0,288.4881,288.7994,288.4005,288.6632,5456.0
2021-11-18 15:25:00,296.68,297.02,296.67,296.99,4933.0,288.6243,288.9551,288.6146,288.9259,4933.0
2021-11-18 15:30:00,296.96,296.97,296.52,296.52,7740.0,288.8967,288.9064,288.4686,288.4686,7740.0
2021-11-18 15:35:00,296.45,296.5,295.87,295.94,8857.0,288.4005,288.4492,287.8363,287.9044,8857.0
2021-11-18 15:40:00,295.95,296.04,295.47,295.57,9483.0,287.9141,288.0017,287.4471,287.5444,9483.0
2021-11-18 15:45:00,295.55,295.76,295.39,295.63,20402.0,287.525,287.7293,287.3693,287.6028,20402.0
2021-11-18 15:50:00,295.61,295.69,295.12,295.17,16561.0,287.5833,287.6612,287.1066,287.1553,16561.0
2021-11-18 15:55:00,295.15,295.24,294.77,294.84,70158.0,287.1358,287.2234,286.7662,286.8343,70158.0
2021-11-19 09:30:00,294.16,295.08,291.95,293.25,72796.0,286.1727,287.0677,284.0227,285.2874,72796.0
2021-11-19 09:35:00,293.75,294.41,293.47,294.16,5898.0,285.7738,286.4159,285.5015,286.1727,5898.0
2021-11-19 09:40:00,294.41,295.63,294.12,295.58,10144.0,286.4159,287.6028,286.1338,287.5542,10144.0
2021-11-19 09:45:00,295.64,295.69,294.99,295.08,9546.0,287.6125,287.6612,286.9802,287.0677,9546.0
2021-11-19 09:50:00,294.97,296.22,294.88,296.12,22518.0,286.9607,288.1768,286.8732,288.0795,22518.0
2021-11-19 09:55:00,296.15,297.06,296.0,297.06,22721.0,288.1087,288.994,287.9628,288.994,22721.0
2021-11-19 10:00:00,296.93,297.83,296.92,297.53,7979.0,288.8675,289.7431,288.8578,289.4512,7979.0
2021-11-19 10:05:00,297.73,298.26,297.61,298.26,7232.0,289.6458,290.1614,289.529,290.1614,7232.0
2021-11-19 10:10:00,298.22,298.38,297.93,297.96,7892.0,290.1225,290.2781,289.8404,289.8695,7892.0
2021-11-19 10:15:00,297.98,298.08,297.67,297.99,7347.0,289.889,289.9863,289.5874,289.8987,7347.0
2021-11-19 10:20:00,297.99,297.99,297.35,297.55,5234.0,289.8987,289.8987,289.2761,289.4707,5234.0
2021-11-19 10:25:00,297.63,297.88,297.53,297.88,6444.0,289.5485,289.7917,289.4512,289.7917,6444.0
2021-11-19 10:30:00,297.87,298.43,297.83,298.43,7750.0,289.782,290.3268,289.7431,290.3268,7750.0
2021-11-19 10:35:00,298.5,298.79,298.41,298.44,4553.0,290.3949,290.677,290.3073,290.3365,4553.0
2021-11-19 10:40:00,298.41,298.46,298.14,298.31,7198.0,290.3073,290.356,290.0446,290.21,7198.0
2021-11-19 10:45:00,298.22,298.22,297.54,297.54,5405.0,290.1225,290.1225,289.4609,289.4609,5405.0
2021-11-19 10:50:00,297.69,298.14,297.65,298.14,7156.0,289.6069,290.0446,289.568,290.0446,7156.0
2021-11-19 10:55:00,298.24,298.85,298.24,298.77,7059.0,290.1419,290.7354,290.1419,290.6575,7059.0
2021-11-19 11:00:00,298.88,299.18,298.74,299.18,2796.0,290.7646,291.0564,290.6284,291.0564,2796.0
2021-11-19 11:05:00,299.24,299.33,298.78,299.01,7813.0,291.1148,291.2023,290.6673,290.891,7813.0
2021-11-19 11:10:00,299.04,299.24,299.0,299.15,5849.0,290.9202,291.1148,290.8813,291.0272,5849.0
2021-11-19 11:15:00,299.14,299.38,299.07,299.28,8613.0,291.0175,291.251,290.9494,291.1537,8613.0
2021-11-19 11:20:00,299.22,299.22,298.82,298.85,6733.0,291.0953,291.0953,290.7062,290.7354,6733.0
2021-11-19 11:25:00,298.84,299.25,298.84,299.12,6948.0,290.7256,291.1245,290.7256,290.998,6948.0
2021-11-19 11:30:00,299.17,299.3,299.16,299.24,4549.0,291.0467,291.1732,291.037,291.1148,4549.0
2021-11-19 11:35:00,299.14,299.24,298.94,299.15,5652.0,291.0175,291.1148,290.8229,291.0272,5652.0
2021-11-19 11:40:00,299.15,299.34,298.68,298.74,4588.0,291.0272,291.2121,290.57,290.6284,4588.0
2021-11-19 11:45:00,298.74,298.79,298.16,298.28,5942.0,290.6284,290.677,290.0641,290.1808,5942.0
2021-11-19 11:50:00,298.25,298.4,297.94,298.02,3846.0,290.1517,290.2976,289.8501,289.9279,3846.0
2021-11-19 11:55:00,298.14,298.56,298.14,298.56,2852.0,290.0446,290.4532,290.0446,290.4532,2852.0
2021-11-19 12:00:00,298.44,298.79,298.38,298.4,6754.0,290.3365,290.677,290.2781,290.2976,6754.0
2021-11-19 12:05:00,298.28,298.51,298.25,298.43,6377.0,290.1808,290.4046,290.1517,290.3268,6377.0
2021-11-19 12:10:00,298.43,298.71,298.36,298.71,1894.0,290.3268,290.5992,290.2587,290.5992,1894.0
2021-11-19 12:15:00,298.67,298.71,298.53,298.71,5553.0,290.5603,290.5992,290.4241,290.5992,5553.0
2021-11-19 12:20:00,298.71,298.9,298.61,298.9,5648.0,290.5992,290.784,290.5019,290.784,5648.0
2021-11-19 12:25:00,298.81,299.36,298.79,299.27,5571.0,290.6965,291.2315,290.677,291.144,5571.0
2021-11-19 12:30:00,299.27,299.83,299.19,299.67,7571.0,291.144,291.6888,291.0661,291.5331,7571.0
2021-11-19 12:35:00,299.67,299.75,299.38,299.44,8380.0,291.5331,291.6109,291.251,291.3093,8380.0
2021-11-19 12:40:00,299.46,299.57,299.42,299.54,4882.0,291.3288,291.4358,291.2899,291.4066,4882.0
2021-11-19 12:45:00,299.47,299.55,299.43,299.48,3823.0,291.3385,291.4164,291.2996,291.3483,3823.0
2021-11-19 12:50:00,299.53,299.64,299.47,299.57,6592.0,291.3969,291.5039,291.3385,291.4358,6592.0
2021-11-19 12:55:00,299.52,299.55,299.3,299.42,5481.0,291.3872,291.4164,291.1732,291.2899,5481.0
2021-11-19 13:00:00,299.45,299.46,299.36,299.4,2305.0,291.3191,291.3288,291.2315,291.2704,2305.0
2021-11-19 13:05:00,299.35,299.35,299.0,299.01,3338.0,291.2218,291.2218,290.8813,290.891,3338.0
2021-11-19 13:10:00,299.06,299.24,298.98,298.99,6109.0,290.9397,291.1148,290.8618,290.8716,6109.0
2021-11-19 13:15:00,298.98,298.98,298.79,298.8,2419.0,290.8618,290.8618,290.677,290.6867,2419.0
2021-11-19 13:20:00,298.87,298.87,298.54,298.61,2937.0,290.7548,290.7548,290.4338,290.5019,2937.0
2021-11-19 13:25:00,298.54,298.54,298.1,298.28,4594.0,290.4338,290.4338,290.0057,290.1808,4594.0
2021-11-19 13:30:00,298.15,298.17,297.83,297.88,4250.0,290.0544,290.0738,289.7431,289.7917,4250.0
2021-11-19 13:35:00,297.93,297.94,297.54,297.68,3602.0,289.8404,289.8501,289.4609,289.5971,3602.0
2021-11-19 13:40:00,297.71,297.87,297.63,297.87,6477.0,289.6263,289.782,289.5485,289.782,6477.0
2021-11-19 13:45:00,297.76,298.04,297.76,298.04,6039.0,289.675,289.9474,289.675,289.9474,6039.0
2021-11-19 13:50:00,298.08,298.44,298.06,298.36,1829.0,289.9863,290.3365,289.9668,290.2587,1829.0
2021-11-19 13:55:00,298.36,298.67,298.35,298.63,5881.0,290.2587,290.5603,290.2489,290.5213,5881.0
2021-11-19 14:00:00,298.54,298.65,298.25,298.43,5628.0,290.4338,290.5408,290.1517,290.3268,5628.0
2021-11-19 14:05:00,298.44,298.65,298.29,298.6,4413.0,290.3365,290.5408,290.1906,290.4922,4413.0
2021-11-19 14:10:00,298.6,298.6,298.44,298.5,4895.0,290.4922,290.4922,290.3365,290.3949,4895.0
2021-11-19 14:15:00,298.56,298.61,298.31,298.5,5659.0,290.4532,290.5019,290.21,290.3949,5659.0
2021-11-19 14:20:00,298.49,298.6,298.11,298.24,4892.0,290.3851,290.4922,290.0155,290.1419,4892.0
2021-11-19 14:25:00,298.25,298.5,298.17,298.24,3686.0,290.1517,290.3949,290.0738,290.1419,3686.0
2021-11-19 14:30:00,298.19,298.2,297.65,297.82,4463.0,290.0933,290.103,289.568,289.7333,4463.0
2021-11-19 14:35:00,297.74,297.87,297.71,297.84,3611.0,289.6555,289.782,289.6263,289.7528,3611.0
2021-11-19 14:40:00,297.91,297.97,297.82,297.97,7241.0,289.8209,289.8793,289.7333,289.8793,7241.0
2021-11-19 14:45:00,297.97,297.97,297.57,297.63,3307.0,289.8793,289.8793,289.4901,289.5485,3307.0
2021-11-19 14:50:00,297.57,297.65,297.46,297.49,5831.0,289.4901,289.568,289.3831,289.4123,5831.0
2021-11-19 14:55:00,297.49,297.49,297.14,297.15,4776.0,289.4123,289.4123,289.0718,289.0815,4776.0
2021-11-19 15:00:00,297.21,297.89,297.21,297.81,5812.0,289.1399,289.8014,289.1399,289.7236,5812.0
2021-11-19 15:05:00,297.81,297.81,297.63,297.7,6365.0,289.7236,289.7236,289.5485,289.6166,6365.0
2021-11-19 15:10:00,297.71,298.1,297.55,298.1,10448.0,289.6263,290.0057,289.4707,290.0057,10448.0
2021-11-19 15:15:00,298.1,298.65,298.0,298.56,7983.0,290.0057,290.5408,289.9084,290.4532,7983.0
2021-11-19 15:20:00,298.54,298.54,297.97,298.14,9745.0,290.4338,290.4338,289.8793,290.0446,9745.0
2021-11-19 15:25:00,298.14,298.33,298.07,298.33,9890.0,290.0446,290.2295,289.9765,290.2295,9890.0
2021-11-19 15:30:00,298.29,298.63,298.24,298.41,14098.0,290.1906,290.5213,290.1419,290.3073,14098.0
2021-11-19 15:35:00,298.38,298.41,297.61,297.74,9804.0,290.2781,290.3073,289.529,289.6555,9804.0
2021-11-19 15:40:00,297.73,297.73,296.96,296.96,10747.0,289.6458,289.6458,288.8967,288.8967,10747.0
2021-11-19 15:45:00,297.08,297.36,296.62,297.13,16790.0,289.0134,289.2858,288.5659,289.0621,16790.0
2021-11-19 15:50:00,297.02,297.11,296.75,296.88,27878.0,288.9551,289.0426,288.6924,288.8189,27878.0
2021-11-19 15:55:00,296.83,297.11,296.51,296.79,104373.0,288.7702,289.0426,288.4589,288.7313,104373.0
2021-11-22 09:30:00,296.71,296.71,294.08,294.17,27023.0,288.6535,288.6535,286.0949,286.1824,27023.0
2021-11-22 09:35:00,294.18,294.82,294.16,294.43,4333.0,286.1922,286.8148,286.1727,286.4354,4333.0
2021-11-22 09:40:00,294.4,297.05,294.35,297.05,12077.0,286.4062,288.9842,286.3576,288.9842,12077.0
2021-11-22 09:45:00,297.05,297.63,297.02,297.42,9570.0,288.9842,289.5485,288.9551,289.3442,9570.0
2021-11-22 09:50:00,297.42,297.42,296.23,296.6,5449.0,289.3442,289.3442,288.1865,288.5465,5449.0
2021-11-22 09:55:00,296.76,297.21,296.76,297.15,5213.0,288.7021,289.1399,288.7021,289.0815,5213.0
2021-11-22 10:00:00,297.31,298.25,297.21,297.96,9255.0,289.2372,290.1517,289.1399,289.8695,9255.0
2021-11-22 10:05:00,297.9,297.9,296.87,296.94,10069.0,289.8112,289.8112,288.8091,288.8772,10069.0
2021-11-22 10:10:00,297.04,297.71,297.02,297.61,21990.0,288.9745,289.6263,288.9551,289.529,21990.0
2021-11-22 10:15:00,297.61,297.83,297.6,297.83,3845.0,289.529,289.7431,289.5193,289.7431,3845.0
2021-11-22 10:20:00,297.75,298.06,297.73,297.96,7755.0,289.6652,289.9668,289.6458,289.8695,7755.0
2021-11-22 10:25:00,297.94,298.04,297.79,297.98,8591.0,289.8501,289.9474,289.7042,289.889,8591.0
2021-11-22 10:30:00,297.98,298.61,297.98,298.61,4433.0,289.889,290.5019,289.889,290.5019,4433.0
2021-11-22 10:35:00,298.55,298.81,298.43,298.81,6043.0,290.4435,290.6965,290.3268,290.6965,6043.0
2021-11-22 10:40:00,298.76,298.94,298.73,298.91,6754.0,290.6478,290.8229,290.6186,290.7937,6754.0
2021-11-22 10:45:00,299.1,299.2,298.57,298.57,7699.0,290.9786,291.0759,290.463,290.463,7699.0
2021-11-22 10:50:00,298.43,298.43,297.52,297.52,4015.0,290.3268,290.3268,289.4415,289.4415,4015.0
2021-11-22 10:55:00,297.49,298.4,297.49,298.25,5884.0,289.4123,290.2976,289.4123,290.1517,5884.0
2021-11-22 11:00:00,298.25,298.65,298.25,298.65,3072.0,290.1517,290.5408,290.1517,290.5408,3072.0
2021-11-22 11:05:00,298.56,298.56,298.34,298.49,5614.0,290.4532,290.4532,290.2392,290.3851,5614.0
2021-11-22 11:10:00,298.49,298.99,298.43,298.99,5086.0,290.3851,290.8716,290.3268,290.8716,5086.0
2021-11-22 11:15:00,298.93,299.34,298.84,299.31,6206.0,290.8132,291.2121,290.7256,291.1829,6206.0
2021-11-22 11:20:00,299.27,299.37,299.09,299.25,6402.0,291.144,291.2413,290.9689,291.1245,6402.0
2021-11-22 11:25:00,299.33,299.35,299.19,299.19,5193.0,291.2023,291.2218,291.0661,291.0661,5193.0
2021-11-22 11:30:00,299.11,299.24,299.04,299.18,5524.0,290.9883,291.1148,290.9202,291.0564,5524.0
2021-11-22 11:35:00,299.18,299.3,299.01,299.28,5537.0,291.0564,291.1732,290.891,291.1537,5537.0
2021-11-22 11:40:00,299.27,299.45,299.18,299.45,5771.0,291.144,291.3191,291.0564,291.3191,5771.0
2021-11-22 11:45:00,299.55,299.7,299.45,299.45,3805.0,291.4164,291.5623,291.3191,291.3191,3805.0
2021-11-22 11:50:00,299.44,299.44,298.04,298.07,6981.0,291.3093,291.3093,289.9474,289.9765,6981.0
2021-11-22 11:55:00,298.05,298.33,297.87,298.17,5486.0,289.9571,290.2295,289.782,290.0738,5486.0
2021-11-22 12:00:00,298.11,298.65,298.02,298.64,5488.0,290.0155,290.5408,289.9279,290.5311,5488.0
2021-11-22 12:05:00,298.6,298.7,298.45,298.58,6593.0,290.4922,290.5894,290.3462,290.4727,6593.0
2021-11-22 12:10:00,298.67,298.71,298.58,298.65,900.0,290.5603,290.5992,290.4727,290.5408,900.0
2021-11-22 12:15:00,298.72,298.96,298.72,298.9,1771.0,290.6089,290.8424,290.6089,290.784,1771.0
2021-11-22 12:20:00,298.9,299.12,298.79,299.07,8358.0,290.784,290.998,290.677,290.9494,8358.0
2021-11-22 12:25:00,298.97,299.24,298.97,299.21,1325.0,290.8521,291.1148,290.8521,291.0856,1325.0
2021-11-22 12:30:00,299.31,299.59,299.25,299.56,4499.0,291.1829,291.4553,291.1245,291.4261,4499.0
2021-11-22 12:35:00,299.58,299.81,299.49,299.81,2001.0,291.4455,291.6693,291.358,291.6693,2001.0
2021-11-22 12:40:00,299.73,299.97,299.73,299.88,7523.0,291.5915,291.825,291.5915,291.7374,7523.0
2021-11-22 12:45:00,299.8,299.87,299.42,299.69,3515.0,291.6596,291.7277,291.2899,291.5526,3515.0
2021-11-22 12:50:00,299.61,299.61,299.28,299.28,2446.0,291.4747,291.4747,291.1537,291.1537,2446.0
2021-11-22 12:55:00,299.23,299.39,298.93,298.93,5202.0,291.1051,291.2607,290.8132,290.8132,5202.0
2021-11-22 13:00:00,298.93,299.4,298.87,299.4,2944.0,290.8132,291.2704,290.7548,291.2704,2944.0
2021-11-22 13:05:00,299.46,299.6,299.35,299.39,5879.0,291.3288,291.465,291.2218,291.2607,5879.0
2021-11-22 13:10:00,299.45,299.47,298.67,298.7,3157.0,291.3191,291.3385,290.5603,290.5894,3157.0
2021-11-22 13:15:00,298.64,299.11,298.64,299.09,2495.0,290.5311,290.9883,290.5311,290.9689,2495.0
2021-11-22 13:20:00,299.09,299.38,298.96,299.28,4347.0,290.9689,291.251,290.8424,291.1537,4347.0
2021-11-22 13:25:00,299.21,299.21,298.98,299.13,2877.0,291.0856,291.0856,290.8618,291.0078,2877.0
2021-11-22 13:30:00,299.13,299.29,299.06,299.29,4239.0,291.0078,291.1634,290.9397,291.1634,4239.0
2021-11-22 13:35:00,299.21,299.46,299.21,299.36,4784.0,291.0856,291.3288,291.0856,291.2315,4784.0
2021-11-22 13:40:00,299.35,299.53,299.35,299.53,1743.0,291.2218,291.3969,291.2218,291.3969,1743.0
2021-11-22 13:45:00,299.52,299.71,299.52,299.71,5235.0,291.3872,291.572,291.3872,291.572,5235.0
2021-11-22 13:50:00,299.63,299.68,299.51,299.52,2193.0,291.4942,291.5428,291.3774,291.3872,2193.0
2021-11-22 13:55:00,299.46,299.64,299.45,299.5,7483.0,291.3288,291.5039,291.3191,291.3677,7483.0
2021-11-22 14:00:00,299.42,299.63,299.39,299.63,3232.0,291.2899,291.4942,291.2607,291.4942,3232.0
2021-11-22 14:05:00,299.68,299.69,299.59,299.59,4724.0,291.5428,291.5526,291.4553,291.4553,4724.0
2021-11-22 14:10:00,299.53,299.59,299.29,299.36,4217.0,291.3969,291.4553,291.1634,291.2315,4217.0
2021-11-22 14:15:00,299.35,299.51,299.32,299.51,5025.0,291.2218,291.3774,291.1926,291.3774,5025.0
2021-11-22 14:20:00,299.4,299.51,299.39,299.47,4036.0,291.2704,291.3774,291.2607,291.3385,4036.0
2021-11-22 14:25:00,299.45,299.54,299.36,299.54,5077.0,291.3191,291.4066,291.2315,291.4066,5077.0
2021-11-22 14:30:00,299.5,299.61,299.38,299.43,6047.0,291.3677,291.4747,291.251,291.2996,6047.0
2021-11-22 14:35:00,299.52,299.89,299.52,299.88,3402.0,291.3872,291.7471,291.3872,291.7374,3402.0
2021-11-22 14:40:00,299.84,300.05,299.83,300.05,6470.0,291.6985,291.9028,291.6888,291.9028,6470.0
2021-11-22 14:45:00,300.05,300.05,299.84,299.88,4852.0,291.9028,291.9028,291.6985,291.7374,4852.0
2021-11-22 14:50:00,299.84,300.39,299.84,300.39,4405.0,291.6985,292.2336,291.6985,292.2336,4405.0
2021-11-22 14:55:00,300.47,300.69,300.43,300.56,2485.0,292.3114,292.5254,292.2725,292.3989,2485.0
2021-11-22 15:00:00,300.68,300.73,300.18,300.43,9096.0,292.5157,292.5643,292.0293,292.2725,9096.0
2021-11-22 15:05:00,300.62,300.62,300.46,300.59,3635.0,292.4573,292.4573,292.3017,292.4281,3635.0
2021-11-22 15:10:00,300.63,300.83,300.6,300.7,7377.0,292.467,292.6616,292.4379,292.5351,7377.0
2021-11-22 15:15:00,300.71,300.71,300.46,300.5,6319.0,292.5449,292.5449,292.3017,292.3406,6319.0
2021-11-22 15:20:00,300.51,300.59,300.42,300.58,4282.0,292.3503,292.4281,292.2627,292.4184,4282.0
2021-11-22 15:25:00,300.53,300.83,300.53,300.83,4914.0,292.3698,292.6616,292.3698,292.6616,4914.0
2021-11-22 15:30:00,300.77,300.83,300.66,300.82,8941.0,292.6032,292.6616,292.4962,292.6519,8941.0
2021-11-22 15:35:00,300.79,300.79,300.52,300.57,5491.0,292.6227,292.6227,292.36,292.4087,5491.0
2021-11-22 15:40:00,300.55,300.55,299.56,299.56,6582.0,292.3892,292.3892,291.4261,291.4261,6582.0
2021-11-22 15:45:00,299.61,299.61,299.13,299.25,6574.0,291.4747,291.4747,291.0078,291.1245,6574.0
2021-11-22 15:50:00,298.99,299.09,298.64,298.74,21998.0,290.8716,290.9689,290.5311,290.6284,21998.0
2021-11-22 15:55:00,298.77,298.84,298.19,298.57,54013.0,290.6575,290.7256,290.0933,290.463,54013.0
2021-11-23 09:30:00,298.86,299.7,298.62,298.62,9915.0,290.7451,291.5623,290.5116,290.5116,9915.0
2021-11-23 09:35:00,298.84,299.14,297.62,298.16,7892.0,290.7256,291.0175,289.5388,290.0641,7892.0
2021-11-23 09:40:00,298.44,298.83,298.44,298.83,2796.0,290.3365,290.7159,290.3365,290.7159,2796.0
2021-11-23 09:45:00,298.94,299.72,298.94,299.65,5149.0,290.8229,291.5817,290.8229,291.5136,5149.0
2021-11-23 09:50:00,299.74,300.22,299.54,300.22,5913.0,291.6012,292.0682,291.4066,292.0682,5913.0
2021-11-23 09:55:00,299.95,300.38,299.88,300.26,7982.0,291.8055,292.2238,291.7374,292.1071,7982.0
2021-11-23 10:00:00,300.22,300.36,299.45,299.56,6720.0,292.0682,292.2044,291.3191,291.4261,6720.0
2021-11-23 10:05:00,299.45,299.59,298.61,298.61,5771.0,291.3191,291.4553,290.5019,290.5019,5771.0
2021-11-23 10:10:00,298.45,298.96,298.45,298.85,5228.0,290.3462,290.8424,290.3462,290.7354,5228.0
2021-11-23 10:15:00,299.02,299.02,298.68,298.76,7155.0,290.9008,290.9008,290.57,290.6478,7155.0
2021-11-23 10:20:00,298.78,299.32,297.76,297.88,39042.0,290.6673,291.1926,289.675,289.7917,39042.0
2021-11-23 10:25:00,297.88,297.88,297.12,297.12,5156.0,289.7917,289.7917,289.0523,289.0523,5156.0
2021-11-23 10:30:00,297.24,297.77,297.17,297.24,22931.0,289.1691,289.6847,289.101,289.1691,22931.0
2021-11-23 10:35:00,297.31,297.32,296.86,296.86,3439.0,289.2372,289.2469,288.7994,288.7994,3439.0
2021-11-23 10:40:00,296.98,297.44,296.86,297.37,6365.0,288.9161,289.3637,288.7994,289.2956,6365.0
2021-11-23 10:45:00,297.37,297.74,297.37,297.55,6658.0,289.2956,289.6555,289.2956,289.4707,6658.0
2021-11-23 10:50:00,297.66,297.66,296.92,297.15,5769.0,289.5777,289.5777,288.8578,289.0815,5769.0
2021-11-23 10:55:00,297.06,297.23,296.68,296.8,7353.0,288.994,289.1594,288.6243,288.741,7353.0
2021-11-23 11:00:00,296.78,296.78,295.68,295.69,22482.0,288.7216,288.7216,287.6514,287.6612,22482.0
2021-11-23 11:05:00,295.59,296.29,295.59,296.21,7480.0,287.5639,288.2449,287.5639,288.1671,7480.0
2021-11-23 11:10:00,296.19,296.33,295.83,296.0,12415.0,288.1476,288.2838,287.7974,287.9628,12415.0
2021-11-23 11:15:00,295.89,296.2,295.89,295.95,9675.0,287.8557,288.1573,287.8557,287.9141,9675.0
2021-11-23 11:20:00,296.12,296.33,296.06,296.22,4470.0,288.0795,288.2838,288.0211,288.1768,4470.0
2021-11-23 11:25:00,296.22,296.37,295.87,295.87,7957.0,288.1768,288.3227,287.8363,287.8363,7957.0
2021-11-23 11:30:00,295.84,296.2,295.66,295.9,6080.0,287.8071,288.1573,287.632,287.8655,6080.0
2021-11-23 11:35:00,295.99,296.02,295.45,295.99,5870.0,287.953,287.9822,287.4277,287.953,5870.0
2021-11-23 11:40:00,295.96,296.15,295.87,295.95,6352.0,287.9238,288.1087,287.8363,287.9141,6352.0
2021-11-23 11:45:00,295.94,296.19,295.87,296.19,7822.0,287.9044,288.1476,287.8363,288.1476,7822.0
2021-11-23 11:50:00,296.22,296.51,296.15,296.31,5048.0,288.1768,288.4589,288.1087,288.2643,5048.0
2021-11-23 11:55:00,296.31,296.45,296.09,296.09,5722.0,288.2643,288.4005,288.0503,288.0503,5722.0
2021-11-23 12:00:00,296.04,296.23,295.5,295.5,5776.0,288.0017,288.1865,287.4763,287.4763,5776.0
2021-11-23 12:05:00,295.6,295.82,295.47,295.72,6319.0,287.5736,287.7876,287.4471,287.6904,6319.0
2021-11-23 12:10:00,295.82,295.86,295.28,295.28,7047.0,287.7876,287.8266,287.2623,287.2623,7047.0
2021-11-23 12:15:00,295.3,295.56,295.3,295.53,7637.0,287.2818,287.5347,287.2818,287.5055,7637.0
2021-11-23 12:20:00,295.52,295.61,295.36,295.61,5126.0,287.4958,287.5833,287.3401,287.5833,5126.0
2021-11-23 12:25:00,295.61,296.25,295.6,296.06,6341.0,287.5833,288.206,287.5736,288.0211,6341.0
2021-11-23 12:30:00,296.05,296.12,295.64,295.83,9855.0,288.0114,288.0795,287.6125,287.7974,9855.0
2021-11-23 12:35:00,295.8,296.19,295.59,296.19,4999.0,287.7682,288.1476,287.5639,288.1476,4999.0
2021-11-23 12:40:00,296.19,296.23,295.69,295.73,5342.0,288.1476,288.1865,287.6612,287.7001,5342.0
2021-11-23 12:45:00,295.62,295.67,295.46,295.59,4862.0,287.5931,287.6417,287.4374,287.5639,4862.0
2021-11-23 12:50:00,295.59,295.69,295.51,295.65,4201.0,287.5639,287.6612,287.4861,287.6223,4201.0
2021-11-23 12:55:00,295.58,295.65,295.0,295.15,4715.0,287.5542,287.6223,286.9899,287.1358,4715.0
2021-11-23 13:00:00,295.15,295.37,295.1,295.11,5838.0,287.1358,287.3499,287.0872,287.0969,5838.0
2021-11-23 13:05:00,295.01,295.48,295.0,295.48,5444.0,286.9996,287.4569,286.9899,287.4569,5444.0
2021-11-23 13:10:00,295.36,295.7,295.3,295.47,7920.0,287.3401,287.6709,287.2818,287.4471,7920.0
2021-11-23 13:15:00,295.6,295.77,295.5,295.56,6206.0,287.5736,287.739,287.4763,287.5347,6206.0
2021-11-23 13:20:00,295.56,295.58,294.97,294.98,4575.0,287.5347,287.5542,286.9607,286.9705,4575.0
2021-11-23 13:25:00,295.0,295.24,294.92,295.17,3370.0,286.9899,287.2234,286.9121,287.1553,3370.0
2021-11-23 13:30:00,295.17,295.35,294.98,295.03,4715.0,287.1553,287.3304,286.9705,287.0191,4715.0
2021-11-23 13:35:00,294.93,294.95,294.79,294.91,3388.0,286.9218,286.9413,286.7856,286.9024,3388.0
2021-11-23 13:40:00,294.91,295.22,294.91,295.22,3832.0,286.9024,287.2039,286.9024,287.2039,3832.0
2021-11-23 13:45:00,295.17,296.0,295.07,295.78,6037.0,287.1553,287.9628,287.058,287.7487,6037.0
2021-11-23 13:50:00,295.86,296.19,295.86,296.19,5483.0,287.8266,288.1476,287.8266,288.1476,5483.0
2021-11-23 13:55:00,296.18,296.33,295.56,295.56,5198.0,288.1379,288.2838,287.5347,287.5347,5198.0
2021-11-23 14:00:00,295.48,295.55,295.3,295.34,8037.0,287.4569,287.525,287.2818,287.3207,8037.0
2021-11-23 14:05:00,295.34,295.56,295.34,295.52,3455.0,287.3207,287.5347,287.3207,287.4958,3455.0
2021-11-23 14:10:00,295.45,295.75,295.45,295.68,6279.0,287.4277,287.7195,287.4277,287.6514,6279.0
2021-11-23 14:15:00,295.6,295.63,295.33,295.34,4944.0,287.5736,287.6028,287.3109,287.3207,4944.0
2021-11-23 14:20:00,295.27,295.43,295.13,295.43,5122.0,287.2526,287.4082,287.1164,287.4082,5122.0
2021-11-23 14:25:00,295.3,295.45,295.25,295.26,3229.0,287.2818,287.4277,287.2331,287.2428,3229.0
2021-11-23 14:30:00,295.24,295.59,295.24,295.32,3504.0,287.2234,287.5639,287.2234,287.3012,3504.0
2021-11-23 14:35:00,295.41,295.61,295.23,295.51,6773.0,287.3888,287.5833,287.2137,287.4861,6773.0
2021-11-23 14:40:00,295.63,295.89,295.63,295.89,3140.0,287.6028,287.8557,287.6028,287.8557,3140.0
2021-11-23 14:45:00,295.85,296.38,295.82,296.32,4825.0,287.8168,288.3324,287.7876,288.2741,4825.0
2021-11-23 14:50:00,296.32,296.74,296.13,296.73,8359.0,288.2741,288.6827,288.0892,288.6729,8359.0
2021-11-23 14:55:00,296.66,297.08,296.66,296.97,8327.0,288.6048,289.0134,288.6048,288.9064,8327.0
2021-11-23 15:00:00,296.9,297.07,296.62,296.77,3758.0,288.8383,289.0037,288.5659,288.7118,3758.0
2021-11-23 15:05:00,296.72,296.9,296.67,296.71,6075.0,288.6632,288.8383,288.6146,288.6535,6075.0
2021-11-23 15:10:00,296.61,296.72,296.37,296.48,4608.0,288.5562,288.6632,288.3227,288.4297,4608.0
2021-11-23 15:15:00,296.58,296.89,296.43,296.43,6212.0,288.527,288.8286,288.3811,288.3811,6212.0
2021-11-23 15:20:00,296.35,296.37,295.97,296.3,10500.0,288.3033,288.3227,287.9336,288.2546,10500.0
2021-11-23 15:25:00,296.3,296.96,296.29,296.96,5067.0,288.2546,288.8967,288.2449,288.8967,5067.0
2021-11-23 15:30:00,296.97,297.46,296.9,297.3,10614.0,288.9064,289.3831,288.8383,289.2275,10614.0
2021-11-23 15:35:00,297.13,297.45,296.98,297.11,5168.0,289.0621,289.3734,288.9161,289.0426,5168.0
2021-11-23 15:40:00,297.14,297.21,296.93,297.03,6918.0,289.0718,289.1399,288.8675,288.9648,6918.0
2021-11-23 15:45:00,297.0,297.41,297.0,297.13,6357.0,288.9356,289.3345,288.9356,289.0621,6357.0
2021-11-23 15:50:00,297.12,297.85,297.12,297.81,17990.0,289.0523,289.7625,289.0523,289.7236,17990.0
2021-11-23 15:55:00,297.85,297.88,296.93,297.02,67070.0,289.7625,289.7917,288.8675,288.9551,67070.0
2021-11-24 09:30:00,296.02,296.02,294.47,295.43,10357.0,287.9822,287.9822,286.4743,287.4082,10357.0
2021-11-24 09:35:00,295.46,296.59,295.0,295.75,38240.0,287.4374,288.5367,286.9899,287.7195,38240.0
2021-11-24 09:40:00,295.73,296.0,295.51,295.51,7235.0,287.7001,287.9628,287.4861,287.4861,7235.0
2021-11-24 09:45:00,295.63,295.64,294.02,294.84,17559.0,287.6028,287.6125,286.0365,286.8343,17559.0
2021-11-24 09:50:00,294.67,295.9,294.67,295.5,6947.0,286.6689,287.8655,286.6689,287.4763,6947.0
2021-11-24 09:55:00,295.5,296.09,295.23,295.94,5348.0,287.4763,288.0503,287.2137,287.9044,5348.0
2021-11-24 10:00:00,295.93,296.09,295.38,295.63,11111.0,287.8947,288.0503,287.3596,287.6028,11111.0
2021-11-24 10:05:00,295.6,295.84,295.5,295.65,7780.0,287.5736,287.8071,287.4763,287.6223,7780.0
2021-11-24 10:10:00,295.63,295.78,295.27,295.78,29414.0,287.6028,287.7487,287.2526,287.7487,29414.0
2021-11-24 10:15:00,295.77,295.77,295.38,295.47,6136.0,287.739,287.739,287.3596,287.4471,6136.0
2021-11-24 10:20:00,295.52,295.69,295.14,295.31,14633.0,287.4958,287.6612,287.1261,287.2915,14633.0
2021-11-24 10:25:00,295.32,295.84,295.32,295.68,6101.0,287.3012,287.8071,287.3012,287.6514,6101.0
2021-11-24 10:30:00,295.61,296.0,295.46,295.97,6465.0,287.5833,287.9628,287.4374,287.9336,6465.0
2021-11-24 10:35:00,295.98,297.01,295.95,296.89,12130.0,287.9433,288.9453,287.9141,288.8286,12130.0
2021-11-24 10:40:00,296.86,296.86,296.68,296.74,4609.0,288.7994,288.7994,288.6243,288.6827,4609.0
2021-11-24 10:45:00,296.74,296.74,296.21,296.56,12527.0,288.6827,288.6827,288.1671,288.5075,12527.0
2021-11-24 10:50:00,296.62,297.22,296.56,297.22,5449.0,288.5659,289.1496,288.5075,289.1496,5449.0
2021-11-24 10:55:00,297.22,297.33,296.78,296.8,6470.0,289.1496,289.2566,288.7216,288.741,6470.0
2021-11-24 11:00:00,296.7,297.4,296.32,297.23,40590.0,288.6437,289.3247,288.2741,289.1594,40590.0
2021-11-24 11:05:00,297.05,297.05,296.73,296.83,4002.0,288.9842,288.9842,288.6729,288.7702,4002.0
2021-11-24 11:10:00,296.93,297.54,296.73,297.54,7138.0,288.8675,289.4609,288.6729,289.4609,7138.0
2021-11-24 11:15:00,297.5,297.62,297.41,297.41,8622.0,289.422,289.5388,289.3345,289.3345,8622.0
2021-11-24 11:20:00,297.34,297.43,296.98,297.08,5084.0,289.2664,289.3539,288.9161,289.0134,5084.0
2021-11-24 11:25:00,297.02,297.33,296.95,297.27,7998.0,288.9551,289.2566,288.887,289.1983,7998.0
2021-11-24 11:30:00,297.34,297.62,297.33,297.4,7535.0,289.2664,289.5388,289.2566,289.3247,7535.0
2021-11-24 11:35:00,297.41,297.57,297.32,297.49,4383.0,289.3345,289.4901,289.2469,289.4123,4383.0
2021-11-24 11:40:00,297.49,297.49,297.11,297.3,5475.0,289.4123,289.4123,289.0426,289.2275,5475.0
2021-11-24 11:45:00,297.31,297.9,297.19,297.9,8188.0,289.2372,289.8112,289.1204,289.8112,8188.0
2021-11-24 11:50:00,297.9,298.25,297.76,298.25,5932.0,289.8112,290.1517,289.675,290.1517,5932.0
2021-11-24 11:55:00,298.15,298.15,297.64,297.65,7986.0,290.0544,290.0544,289.5582,289.568,7986.0
2021-11-24 12:00:00,297.7,297.7,297.29,297.29,2591.0,289.6166,289.6166,289.2177,289.2177,2591.0
2021-11-24 12:05:00,297.49,297.77,297.39,297.74,7844.0,289.4123,289.6847,289.315,289.6555,7844.0
2021-11-24 12:10:00,297.8,297.94,297.75,297.94,4624.0,289.7139,289.8501,289.6652,289.8501,4624.0
2021-11-24 12:15:00,297.93,297.93,297.32,297.44,4716.0,289.8404,289.8404,289.2469,289.3637,4716.0
2021-11-24 12:20:00,297.37,297.7,297.33,297.7,5321.0,289.2956,289.6166,289.2566,289.6166,5321.0
2021-11-24 12:25:00,297.69,297.83,297.6,297.74,3230.0,289.6069,289.7431,289.5193,289.6555,3230.0
2021-11-24 12:30:00,297.62,297.72,297.54,297.71,6286.0,289.5388,289.6361,289.4609,289.6263,6286.0
2021-11-24 12:35:00,297.63,297.75,297.38,297.38,10808.0,289.5485,289.6652,289.3053,289.3053,10808.0
2021-11-24 12:40:00,297.21,297.56,297.21,297.41,3026.0,289.1399,289.4804,289.1399,289.3345,3026.0
2021-11-24 12:45:00,297.27,297.5,297.27,297.5,2686.0,289.1983,289.422,289.1983,289.422,2686.0
2021-11-24 12:50:00,297.53,297.53,297.08,297.11,8282.0,289.4512,289.4512,289.0134,289.0426,8282.0
2021-11-24 12:55:00,297.25,297.26,296.89,297.04,3648.0,289.1788,289.1885,288.8286,288.9745,3648.0
2021-11-24 13:00:00,297.16,297.53,297.12,297.44,3188.0,289.0913,289.4512,289.0523,289.3637,3188.0
2021-11-24 13:05:00,297.44,297.48,297.31,297.4,5065.0,289.3637,289.4026,289.2372,289.3247,5065.0
2021-11-24 13:10:00,297.48,297.86,297.05,297.72,8577.0,289.4026,289.7723,288.9842,289.6361,8577.0
2021-11-24 13:15:00,297.72,297.85,297.65,297.85,6682.0,289.6361,289.7625,289.568,289.7625,6682.0
2021-11-24 13:20:00,297.88,298.32,297.78,298.32,2229.0,289.7917,290.2198,289.6944,290.2198,2229.0
2021-11-24 13:25:00,298.28,298.41,297.98,298.21,12363.0,290.1808,290.3073,289.889,290.1127,12363.0
2021-11-24 13:30:00,298.13,298.13,297.95,297.95,911.0,290.0349,290.0349,289.8598,289.8598,911.0
2021-11-24 13:35:00,297.96,298.14,297.87,298.05,3500.0,289.8695,290.0446,289.782,289.9571,3500.0
2021-11-24 13:40:00,298.03,298.2,297.99,298.2,4941.0,289.9376,290.103,289.8987,290.103,4941.0
2021-11-24 13:45:00,298.25,298.4,298.13,298.39,5655.0,290.1517,290.2976,290.0349,290.2879,5655.0
2021-11-24 13:50:00,298.38,298.39,298.15,298.19,4068.0,290.2781,290.2879,290.0544,290.0933,4068.0
2021-11-24 13:55:00,298.28,298.36,298.12,298.27,3448.0,290.1808,290.2587,290.0252,290.1711,3448.0
2021-11-24 14:00:00,298.31,298.6,298.2,298.31,5114.0,290.21,290.4922,290.103,290.21,5114.0
2021-11-24 14:05:00,298.38,298.61,298.25,298.31,5127.0,290.2781,290.5019,290.1517,290.21,5127.0
2021-11-24 14:10:00,298.28,298.28,297.66,297.81,1821.0,290.1808,290.1808,289.5777,289.7236,1821.0
2021-11-24 14:15:00,297.79,297.81,297.63,297.78,2201.0,289.7042,289.7236,289.5485,289.6944,2201.0
2021-11-24 14:20:00,297.77,297.93,297.71,297.88,2547.0,289.6847,289.8404,289.6263,289.7917,2547.0
2021-11-24 14:25:00,297.92,297.99,297.73,297.9,4763.0,289.8306,289.8987,289.6458,289.8112,4763.0
2021-11-24 14:30:00,297.9,298.54,297.9,298.54,5657.0,289.8112,290.4338,289.8112,290.4338,5657.0
2021-11-24 14:35:00,298.47,298.87,298.46,298.82,4674.0,290.3657,290.7548,290.356,290.7062,4674.0
2021-11-24 14:40:00,298.9,299.03,298.73,298.81,5533.0,290.784,290.9105,290.6186,290.6965,5533.0
2021-11-24 14:45:00,298.8,298.87,298.48,298.57,2238.0,290.6867,290.7548,290.3754,290.463,2238.0
2021-11-24 14:50:00,298.55,298.97,298.55,298.72,3653.0,290.4435,290.8521,290.4435,290.6089,3653.0
2021-11-24 14:55:00,298.72,298.74,298.5,298.52,5945.0,290.6089,290.6284,290.3949,290.4143,5945.0
2021-11-24 15:00:00,298.53,298.6,298.26,298.4,2858.0,290.4241,290.4922,290.1614,290.2976,2858.0
2021-11-24 15:05:00,298.32,298.58,298.22,298.57,3603.0,290.2198,290.4727,290.1225,290.463,3603.0
2021-11-24 15:10:00,298.57,299.0,298.56,299.0,5135.0,290.463,290.8813,290.4532,290.8813,5135.0
2021-11-24 15:15:00,298.98,299.17,298.89,299.17,2526.0,290.8618,291.0467,290.7743,291.0467,2526.0
2021-11-24 15:20:00,299.19,299.24,299.13,299.17,4251.0,291.0661,291.1148,291.0078,291.0467,4251.0
2021-11-24 15:25:00,299.21,299.43,299.14,299.43,5627.0,291.0856,291.2996,291.0175,291.2996,5627.0
2021-11-24 15:30:00,299.39,299.39,298.84,298.88,6560.0,291.2607,291.2607,290.7256,290.7646,6560.0
2021-11-24 15:35:00,298.93,299.17,298.88,298.99,7099.0,290.8132,291.0467,290.7646,290.8716,7099.0
2021-11-24 15:40:00,298.97,298.97,298.64,298.76,8152.0,290.8521,290.8521,290.5311,290.6478,8152.0
2021-11-24 15:45:00,298.65,298.68,298.33,298.37,6486.0,290.5408,290.57,290.2295,290.2684,6486.0
2021-11-24 15:50:00,298.43,298.84,298.38,298.8,11066.0,290.3268,290.7256,290.2781,290.6867,11066.0
2021-11-24 15:55:00,298.81,298.91,298.57,298.77,31728.0,290.6965,290.7937,290.463,290.6575,31728.0
2021-11-26 09:30:00,293.51,294.05,291.73,294.01,14085.0,285.5404,286.0657,283.8087,286.0268,14085.0
2021-11-26 09:35:00,293.67,293.7,291.56,292.7,7933.0,285.696,285.7252,283.6433,284.7524,7933.0
2021-11-26 09:40:00,291.75,292.53,290.32,290.32,8966.0,283.8282,284.587,282.437,282.437,8966.0
2021-11-26 09:45:00,290.51,290.9,290.0,290.76,12712.0,282.6218,283.0012,282.1257,282.865,12712.0
2021-11-26 09:50:00,290.31,290.44,289.76,289.88,14655.0,282.4273,282.5537,281.8922,282.0089,14655.0
2021-11-26 09:55:00,289.61,289.93,288.6,289.25,9695.0,281.7463,282.0576,280.7637,281.396,9695.0
2021-11-26 10:00:00,289.02,289.02,288.1,288.33,7484.0,281.1723,281.1723,280.2773,280.501,7484.0
2021-11-26 10:05:00,288.11,288.57,287.54,288.4,7514.0,280.287,280.7345,279.7325,280.5691,7514.0
2021-11-26 10:10:00,288.37,288.83,288.36,288.74,6577.0,280.5399,280.9874,280.5302,280.8999,6577.0
2021-11-26 10:15:00,289.03,289.27,288.25,289.09,8941.0,281.182,281.4155,280.4232,281.2404,8941.0
2021-11-26 10:20:00,289.08,290.91,289.08,290.68,9427.0,281.2307,283.011,281.2307,282.7872,9427.0
2021-11-26 10:25:00,290.53,291.41,290.38,291.41,6357.0,282.6413,283.4974,282.4954,283.4974,6357.0
2021-11-26 10:30:00,291.53,292.28,291.05,292.07,7850.0,283.6141,284.3438,283.1472,284.1395,7850.0
2021-11-26 10:35:00,292.25,292.97,292.05,292.84,7185.0,284.3146,285.015,284.12,284.8886,7185.0
2021-11-26 10:40:00,292.89,292.89,291.61,291.85,5972.0,284.9372,284.9372,283.692,283.9254,5972.0
2021-11-26 10:45:00,291.85,292.23,291.55,292.23,5809.0,283.9254,284.2951,283.6336,284.2951,5809.0
2021-11-26 10:50:00,292.52,292.52,291.28,291.93,7651.0,284.5772,284.5772,283.3709,284.0033,7651.0
2021-11-26 10:55:00,292.08,292.41,291.67,291.86,4124.0,284.1492,284.4702,283.7503,283.9352,4124.0
2021-11-26 11:00:00,291.84,291.98,291.56,291.86,10417.0,283.9157,284.0519,283.6433,283.9352,10417.0
2021-11-26 11:05:00,291.91,293.37,291.91,293.37,16534.0,283.9838,285.4042,283.9838,285.4042,16534.0
2021-11-26 11:10:00,293.37,293.41,292.25,292.79,7823.0,285.4042,285.4431,284.3146,284.8399,7823.0
2021-11-26 11:15:00,292.63,293.13,292.33,293.13,11323.0,284.6843,285.1707,284.3924,285.1707,11323.0
2021-11-26 11:20:00,293.36,293.36,292.61,292.8,7560.0,285.3944,285.3944,284.6648,284.8496,7560.0
2021-11-26 11:25:00,292.87,293.12,292.19,292.39,6814.0,284.9177,285.161,284.2562,284.4508,6814.0
2021-11-26 11:30:00,292.24,292.37,291.63,291.92,6306.0,284.3048,284.4313,283.7114,283.9935,6306.0
2021-11-26 11:35:00,292.02,292.76,291.81,292.75,5274.0,284.0908,284.8107,283.8865,284.801,5274.0
2021-11-26 11:40:00,292.79,292.95,292.27,292.58,6389.0,284.8399,284.9956,284.334,284.6356,6389.0
2021-11-26 11:45:00,292.44,292.45,291.98,292.04,4385.0,284.4994,284.5091,284.0519,284.1103,4385.0
2021-11-26 11:50:00,291.9,292.02,291.01,291.09,4334.0,283.9741,284.0908,283.1082,283.1861,4334.0
2021-11-26 11:55:00,291.14,291.89,290.93,291.89,6457.0,283.2347,283.9644,283.0304,283.9644,6457.0
2021-11-26 12:00:00,291.86,291.95,290.9,291.93,15875.0,283.9352,284.0227,283.0012,284.0033,15875.0
2021-11-26 12:05:00,291.95,292.81,291.94,292.51,4495.0,284.0227,284.8594,284.013,284.5675,4495.0
2021-11-26 12:10:00,292.47,292.99,292.42,292.6,6586.0,284.5286,285.0345,284.48,284.6551,6586.0
2021-11-26 12:15:00,292.46,292.76,291.99,292.13,3571.0,284.5189,284.8107,284.0616,284.1978,3571.0
2021-11-26 12:20:00,292.14,293.01,292.14,293.0,4710.0,284.2076,285.0539,284.2076,285.0442,4710.0
2021-11-26 12:25:00,292.9,293.71,292.9,293.32,10821.0,284.9469,285.7349,284.9469,285.3555,10821.0
2021-11-26 12:30:00,293.47,294.11,293.41,294.09,9367.0,285.5015,286.1241,285.4431,286.1046,9367.0
2021-11-26 12:35:00,294.12,295.18,294.09,294.74,9851.0,286.1338,287.165,286.1046,286.737,9851.0
2021-11-26 12:40:00,294.88,294.9,294.32,294.59,6881.0,286.8732,286.8926,286.3284,286.591,6881.0
2021-11-26 12:45:00,294.61,295.01,293.58,293.58,21601.0,286.6105,286.9996,285.6085,285.6085,21601.0
2021-11-26 12:50:00,293.58,293.58,292.34,292.37,25824.0,285.6085,285.6085,284.4021,284.4313,25824.0
2021-11-26 12:55:00,292.48,294.36,292.41,293.82,44636.0,284.5383,286.3673,284.4702,285.8419,44636.0
2021-11-29 09:30:00,297.11,297.11,294.15,294.33,12505.0,289.0426,289.0426,286.163,286.3381,12505.0
2021-11-29 09:35:00,294.98,295.62,294.6,295.38,8023.0,286.9705,287.5931,286.6008,287.3596,8023.0
2021-11-29 09:40:00,295.59,295.85,295.13,295.41,4054.0,287.5639,287.8168,287.1164,287.3888,4054.0
2021-11-29 09:45:00,295.32,295.48,293.61,293.73,5360.0,287.3012,287.4569,285.6377,285.7544,5360.0
2021-11-29 09:50:00,293.51,293.6,292.93,293.35,7117.0,285.5404,285.6279,284.9761,285.3847,7117.0
2021-11-29 09:55:00,293.34,294.27,293.11,293.88,8430.0,285.375,286.2797,285.1512,285.9003,8430.0
2021-11-29 10:00:00,293.87,294.82,293.69,294.36,6915.0,285.8906,286.8148,285.7155,286.3673,6915.0
2021-11-29 10:05:00,294.54,294.87,293.96,293.98,8383.0,286.5424,286.8634,285.9781,285.9976,8383.0
2021-11-29 10:10:00,293.93,293.98,293.02,293.05,10611.0,285.949,285.9976,285.0637,285.0929,10611.0
2021-11-29 10:15:00,293.01,293.34,292.8,293.11,6938.0,285.0539,285.375,284.8496,285.1512,6938.0
2021-11-29 10:20:00,292.92,293.62,292.78,293.39,4298.0,284.9664,285.6474,284.8302,285.4236,4298.0
2021-11-29 10:25:00,293.35,293.48,292.51,292.79,5921.0,285.3847,285.5112,284.5675,284.8399,5921.0
2021-11-29 10:30:00,292.52,292.8,292.05,292.52,6334.0,284.5772,284.8496,284.12,284.5772,6334.0
2021-11-29 10:35:00,292.58,293.28,292.43,292.56,3246.0,284.6356,285.3166,284.4897,284.6162,3246.0
2021-11-29 10:40:00,292.8,292.99,292.59,292.92,5044.0,284.8496,285.0345,284.6453,284.9664,5044.0
2021-11-29 10:45:00,293.14,293.38,292.38,292.39,7383.0,285.1804,285.4139,284.441,284.4508,7383.0
2021-11-29 10:50:00,292.45,293.16,292.35,293.16,4230.0,284.5091,285.1999,284.4119,285.1999,4230.0
2021-11-29 10:55:00,293.18,293.9,293.14,293.74,4895.0,285.2193,285.9198,285.1804,285.7641,4895.0
2021-11-29 11:00:00,293.67,294.32,293.52,294.01,6559.0,285.696,286.3284,285.5501,286.0268,6559.0
2021-11-29 11:05:00,294.06,294.31,293.82,294.1,6525.0,286.0754,286.3186,285.8419,286.1143,6525.0
2021-11-29 11:10:00,294.16,294.17,293.93,294.17,4672.0,286.1727,286.1824,285.949,286.1824,4672.0
2021-11-29 11:15:00,294.22,294.83,294.22,294.39,6302.0,286.2311,286.8245,286.2311,286.3965,6302.0
2021-11-29 11:20:00,294.42,294.51,294.32,294.42,3803.0,286.4257,286.5132,286.3284,286.4257,3803.0
2021-11-29 11:25:00,294.23,294.23,293.03,293.48,7373.0,286.2408,286.2408,285.0734,285.5112,7373.0
2021-11-29 11:30:00,293.44,294.14,293.44,293.92,4196.0,285.4723,286.1533,285.4723,285.9392,4196.0
2021-11-29 11:35:00,294.06,294.75,294.06,294.59,2568.0,286.0754,286.7467,286.0754,286.591,2568.0
2021-11-29 11:40:00,294.76,294.86,294.56,294.56,3325.0,286.7564,286.8537,286.5619,286.5619,3325.0
2021-11-29 11:45:00,294.56,294.61,293.87,293.87,4919.0,286.5619,286.6105,285.8906,285.8906,4919.0
2021-11-29 11:50:00,293.78,294.42,293.78,294.38,4635.0,285.803,286.4257,285.803,286.3867,4635.0
2021-11-29 11:55:00,294.42,294.84,294.39,294.73,5486.0,286.4257,286.8343,286.3965,286.7272,5486.0
2021-11-29 12:00:00,294.75,295.11,294.69,295.11,3547.0,286.7467,287.0969,286.6883,287.0969,3547.0
2021-11-29 12:05:00,295.19,295.62,295.19,295.35,4755.0,287.1747,287.5931,287.1747,287.3304,4755.0
2021-11-29 12:10:00,295.38,295.39,295.17,295.25,3698.0,287.3596,287.3693,287.1553,287.2331,3698.0
2021-11-29 12:15:00,295.23,295.69,294.96,295.69,6356.0,287.2137,287.6612,286.951,287.6612,6356.0
2021-11-29 12:20:00,295.78,296.21,295.64,296.21,4554.0,287.7487,288.1671,287.6125,288.1671,4554.0
2021-11-29 12:25:00,296.28,296.28,295.77,295.84,4095.0,288.2352,288.2352,287.739,287.8071,4095.0
2021-11-29 12:30:00,295.9,296.26,295.9,296.26,3202.0,287.8655,288.2157,287.8655,288.2157,3202.0
2021-11-29 12:35:00,296.16,296.22,295.97,296.13,3465.0,288.1184,288.1768,287.9336,288.0892,3465.0
2021-11-29 12:40:00,296.01,296.37,295.99,296.11,5121.0,287.9725,288.3227,287.953,288.0698,5121.0
2021-11-29 12:45:00,296.09,296.19,295.95,296.02,3020.0,288.0503,288.1476,287.9141,287.9822,3020.0
2021-11-29 12:50:00,295.97,296.05,295.83,295.92,5767.0,287.9336,288.0114,287.7974,287.8849,5767.0
2021-11-29 12:55:00,295.85,295.99,295.85,295.95,2659.0,287.8168,287.953,287.8168,287.9141,2659.0
2021-11-29 13:00:00,295.95,296.45,295.95,296.45,4056.0,287.9141,288.4005,287.9141,288.4005,4056.0
2021-11-29 13:05:00,296.45,296.45,295.88,295.88,6525.0,288.4005,288.4005,287.846,287.846,6525.0
2021-11-29 13:10:00,295.81,296.05,295.73,296.01,4793.0,287.7779,288.0114,287.7001,287.9725,4793.0
2021-11-29 13:15:00,296.02,296.13,295.89,296.13,4291.0,287.9822,288.0892,287.8557,288.0892,4291.0
2021-11-29 13:20:00,295.95,295.95,295.72,295.72,6025.0,287.9141,287.9141,287.6904,287.6904,6025.0
2021-11-29 13:25:00,295.78,295.99,295.68,295.96,2575.0,287.7487,287.953,287.6514,287.9238,2575.0
2021-11-29 13:30:00,295.96,296.16,295.96,296.14,5964.0,287.9238,288.1184,287.9238,288.099,5964.0
2021-11-29 13:35:00,296.04,296.31,295.93,295.94,6618.0,288.0017,288.2643,287.8947,287.9044,6618.0
2021-11-29 13:40:00,296.01,296.6,295.92,296.6,4656.0,287.9725,288.5465,287.8849,288.5465,4656.0
2021-11-29 13:45:00,296.62,296.85,296.42,296.71,8162.0,288.5659,288.7897,288.3714,288.6535,8162.0
2021-11-29 13:50:00,296.71,296.92,296.58,296.92,3843.0,288.6535,288.8578,288.527,288.8578,3843.0
2021-11-29 13:55:00,296.92,297.42,296.88,297.34,5359.0,288.8578,289.3442,288.8189,289.2664,5359.0
2021-11-29 14:00:00,297.29,297.29,296.88,297.0,7491.0,289.2177,289.2177,288.8189,288.9356,7491.0
2021-11-29 14:05:00,297.0,297.06,296.51,296.51,7460.0,288.9356,288.994,288.4589,288.4589,7460.0
2021-11-29 14:10:00,296.52,297.11,296.43,297.03,5994.0,288.4686,289.0426,288.3811,288.9648,5994.0
2021-11-29 14:15:00,297.04,297.04,296.7,296.87,7906.0,288.9745,288.9745,288.6437,288.8091,7906.0
2021-11-29 14:20:00,296.81,297.12,296.81,296.81,5266.0,288.7508,289.0523,288.7508,288.7508,5266.0
2021-11-29 14:25:00,296.88,297.27,296.86,297.13,4348.0,288.8189,289.1983,288.7994,289.0621,4348.0
2021-11-29 14:30:00,297.13,297.14,296.79,297.07,9763.0,289.0621,289.0718,288.7313,289.0037,9763.0
2021-11-29 14:35:00,297.04,297.04,296.77,296.77,6103.0,288.9745,288.9745,288.7118,288.7118,6103.0
2021-11-29 14:40:00,296.78,297.23,296.78,297.23,5650.0,288.7216,289.1594,288.7216,289.1594,5650.0
2021-11-29 14:45:00,297.12,297.17,296.81,296.96,7058.0,289.0523,289.101,288.7508,288.8967,7058.0
2021-11-29 14:50:00,296.95,297.15,296.61,296.62,14895.0,288.887,289.0815,288.5562,288.5659,14895.0
2021-11-29 14:55:00,296.62,297.23,296.62,297.16,6534.0,288.5659,289.1594,288.5659,289.0913,6534.0
2021-11-29 15:00:00,297.17,297.46,297.05,297.41,8169.0,289.101,289.3831,288.9842,289.3345,8169.0
2021-11-29 15:05:00,297.35,297.8,297.26,297.69,7668.0,289.2761,289.7139,289.1885,289.6069,7668.0
2021-11-29 15:10:00,297.63,298.08,297.4,298.08,7043.0,289.5485,289.9863,289.3247,289.9863,7043.0
2021-11-29 15:15:00,298.11,298.11,297.61,297.61,11016.0,290.0155,290.0155,289.529,289.529,11016.0
2021-11-29 15:20:00,297.65,297.88,297.49,297.65,10029.0,289.568,289.7917,289.4123,289.568,10029.0
2021-11-29 15:25:00,297.67,297.74,297.53,297.53,6826.0,289.5874,289.6555,289.4512,289.4512,6826.0
2021-11-29 15:30:00,297.5,297.76,297.38,297.69,11803.0,289.422,289.675,289.3053,289.6069,11803.0
2021-11-29 15:35:00,297.74,297.96,297.61,297.71,9258.0,289.6555,289.8695,289.529,289.6263,9258.0
2021-11-29 15:40:00,297.68,297.74,297.35,297.44,11072.0,289.5971,289.6555,289.2761,289.3637,11072.0
2021-11-29 15:45:00,297.45,297.47,297.03,297.25,11949.0,289.3734,289.3928,288.9648,289.1788,11949.0
2021-11-29 15:50:00,297.2,297.23,296.8,296.87,19768.0,289.1302,289.1594,288.741,288.8091,19768.0
2021-11-29 15:55:00,296.95,296.98,296.5,296.75,50009.0,288.887,288.9161,288.4492,288.6924,50009.0
2021-11-30 09:30:00,294.75,294.87,293.62,294.87,9899.0,286.7467,286.8634,285.6474,286.8634,9899.0
2021-11-30 09:35:00,295.17,295.23,293.49,293.94,5869.0,287.1553,287.2137,285.5209,285.9587,5869.0
2021-11-30 09:40:00,294.08,295.17,293.55,294.92,7040.0,286.0949,287.1553,285.5793,286.9121,7040.0
2021-11-30 09:45:00,294.79,295.79,294.55,295.45,8965.0,286.7856,287.7585,286.5521,287.4277,8965.0
2021-11-30 09:50:00,295.08,295.13,294.1,294.71,8255.0,287.0677,287.1164,286.1143,286.7078,8255.0
2021-11-30 09:55:00,294.87,295.34,294.28,294.57,8284.0,286.8634,287.3207,286.2895,286.5716,8284.0
2021-11-30 10:00:00,294.55,295.5,294.46,295.5,9434.0,286.5521,287.4763,286.4646,287.4763,9434.0
2021-11-30 10:05:00,295.45,295.91,295.33,295.59,9236.0,287.4277,287.8752,287.3109,287.5639,9236.0
2021-11-30 10:10:00,295.71,296.25,295.59,296.04,10526.0,287.6806,288.206,287.5639,288.0017,10526.0
2021-11-30 10:15:00,296.06,297.11,296.06,296.88,18618.0,288.0211,289.0426,288.0211,288.8189,18618.0
2021-11-30 10:20:00,296.82,297.13,296.23,296.24,7452.0,288.7605,289.0621,288.1865,288.1962,7452.0
2021-11-30 10:25:00,296.24,296.58,295.99,296.37,8857.0,288.1962,288.527,287.953,288.3227,8857.0
2021-11-30 10:30:00,296.48,297.71,296.29,297.71,6102.0,288.4297,289.6263,288.2449,289.6263,6102.0
2021-11-30 10:35:00,297.82,298.03,296.6,297.34,11780.0,289.7333,289.9376,288.5465,289.2664,11780.0
2021-11-30 10:40:00,297.12,297.12,296.56,296.83,6104.0,289.0523,289.0523,288.5075,288.7702,6104.0
2021-11-30 10:45:00,296.49,296.68,295.91,296.13,8679.0,288.4395,288.6243,287.8752,288.0892,8679.0
2021-11-30 10:50:00,296.09,296.35,295.45,295.45,6562.0,288.0503,288.3033,287.4277,287.4277,6562.0
2021-11-30 10:55:00,295.49,295.83,294.86,295.01,9484.0,287.4666,287.7974,286.8537,286.9996,9484.0
2021-11-30 11:00:00,294.88,295.35,294.53,295.34,16297.0,286.8732,287.3304,286.5327,287.3207,16297.0
2021-11-30 11:05:00,295.25,295.43,294.65,294.65,6571.0,287.2331,287.4082,286.6494,286.6494,6571.0
2021-11-30 11:10:00,294.92,295.81,294.72,295.69,6058.0,286.9121,287.7779,286.7175,287.6612,6058.0
2021-11-30 11:15:00,295.7,296.29,295.61,295.74,10846.0,287.6709,288.2449,287.5833,287.7098,10846.0
2021-11-30 11:20:00,295.65,296.35,295.51,295.88,8917.0,287.6223,288.3033,287.4861,287.846,8917.0
2021-11-30 11:25:00,295.7,296.34,295.7,296.34,7266.0,287.6709,288.2935,287.6709,288.2935,7266.0
2021-11-30 11:30:00,296.17,296.26,295.41,295.41,6061.0,288.1281,288.2157,287.3888,287.3888,6061.0
2021-11-30 11:35:00,295.37,295.38,294.77,295.01,7607.0,287.3499,287.3596,286.7662,286.9996,7607.0
2021-11-30 11:40:00,295.12,295.12,294.55,294.74,6296.0,287.1066,287.1066,286.5521,286.737,6296.0
2021-11-30 11:45:00,294.67,294.97,294.34,294.65,7078.0,286.6689,286.9607,286.3478,286.6494,7078.0
2021-11-30 11:50:00,294.45,294.45,293.75,293.92,6807.0,286.4548,286.4548,285.7738,285.9392,6807.0
2021-11-30 11:55:00,293.86,294.83,293.82,294.7,6394.0,285.8809,286.8245,285.8419,286.6981,6394.0
2021-11-30 12:00:00,294.61,294.68,293.76,293.8,6096.0,286.6105,286.6786,285.7836,285.8225,6096.0
2021-11-30 12:05:00,293.99,294.06,293.36,293.55,9179.0,286.0073,286.0754,285.3944,285.5793,9179.0
2021-11-30 12:10:00,293.62,294.39,293.35,294.04,6092.0,285.6474,286.3965,285.3847,286.056,6092.0
2021-11-30 12:15:00,294.11,294.53,293.89,294.53,10126.0,286.1241,286.5327,285.91,286.5327,10126.0
2021-11-30 12:20:00,294.43,294.55,294.04,294.55,6745.0,286.4354,286.5521,286.056,286.5521,6745.0
2021-11-30 12:25:00,294.56,294.93,294.5,294.92,5091.0,286.5619,286.9218,286.5035,286.9121,5091.0
2021-11-30 12:30:00,294.91,295.05,294.66,294.77,6960.0,286.9024,287.0386,286.6591,286.7662,6960.0
2021-11-30 12:35:00,294.77,294.91,294.46,294.46,4958.0,286.7662,286.9024,286.4646,286.4646,4958.0
2021-11-30 12:40:00,294.6,294.68,294.03,294.56,6867.0,286.6008,286.6786,286.0462,286.5619,6867.0
2021-11-30 12:45:00,294.54,294.68,294.22,294.35,8254.0,286.5424,286.6786,286.2311,286.3576,8254.0
2021-11-30 12:50:00,294.54,294.88,294.47,294.65,5828.0,286.5424,286.8732,286.4743,286.6494,5828.0
2021-11-30 12:55:00,294.67,294.81,294.27,294.5,8125.0,286.6689,286.8051,286.2797,286.5035,8125.0
2021-11-30 13:00:00,294.64,294.73,293.97,293.98,4371.0,286.6397,286.7272,285.9879,285.9976,4371.0
2021-11-30 13:05:00,293.96,293.96,293.61,293.71,9628.0,285.9781,285.9781,285.6377,285.7349,9628.0
2021-11-30 13:10:00,293.76,293.82,293.33,293.45,7349.0,285.7836,285.8419,285.3653,285.482,7349.0
2021-11-30 13:15:00,293.62,293.93,293.58,293.67,7710.0,285.6474,285.949,285.6085,285.696,7710.0
2021-11-30 13:20:00,293.57,294.08,293.47,293.9,9828.0,285.5987,286.0949,285.5015,285.9198,9828.0
2021-11-30 13:25:00,293.79,293.95,293.61,293.76,5578.0,285.8128,285.9684,285.6377,285.7836,5578.0
2021-11-30 13:30:00,293.88,294.18,293.77,294.01,6440.0,285.9003,286.1922,285.7933,286.0268,6440.0
2021-11-30 13:35:00,293.96,294.68,293.96,294.68,4737.0,285.9781,286.6786,285.9781,286.6786,4737.0
2021-11-30 13:40:00,294.6,294.6,294.23,294.31,20162.0,286.6008,286.6008,286.2408,286.3186,20162.0
2021-11-30 13:45:00,294.21,294.47,294.1,294.11,4414.0,286.2214,286.4743,286.1143,286.1241,4414.0
2021-11-30 13:50:00,294.1,294.32,293.95,294.02,7270.0,286.1143,286.3284,285.9684,286.0365,7270.0
2021-11-30 13:55:00,294.0,294.28,293.87,293.98,4690.0,286.0171,286.2895,285.8906,285.9976,4690.0
2021-11-30 14:00:00,293.98,294.11,293.85,294.11,9290.0,285.9976,286.1241,285.8711,286.1241,9290.0
2021-11-30 14:05:00,294.16,294.73,294.12,294.69,9643.0,286.1727,286.7272,286.1338,286.6883,9643.0
2021-11-30 14:10:00,294.79,295.12,294.71,295.12,5651.0,286.7856,287.1066,286.7078,287.1066,5651.0
2021-11-30 14:15:00,295.25,295.37,294.99,295.08,18991.0,287.2331,287.3499,286.9802,287.0677,18991.0
2021-11-30 14:20:00,295.1,295.1,294.79,294.9,5717.0,287.0872,287.0872,286.7856,286.8926,5717.0
2021-11-30 14:25:00,294.93,295.33,294.86,294.97,8969.0,286.9218,287.3109,286.8537,286.9607,8969.0
2021-11-30 14:30:00,294.9,294.96,294.08,294.19,7261.0,286.8926,286.951,286.0949,286.2019,7261.0
2021-11-30 14:35:00,294.18,294.41,293.89,294.14,6346.0,286.1922,286.4159,285.91,286.1533,6346.0
2021-11-30 14:40:00,294.3,294.3,293.89,294.04,4535.0,286.3089,286.3089,285.91,286.056,4535.0
2021-11-30 14:45:00,294.1,294.15,293.72,293.9,10526.0,286.1143,286.163,285.7447,285.9198,10526.0
2021-11-30 14:50:00,293.95,294.07,293.79,293.98,10211.0,285.9684,286.0852,285.8128,285.9976,10211.0
2021-11-30 14:55:00,293.88,294.04,293.72,293.72,6044.0,285.9003,286.056,285.7447,285.7447,6044.0
2021-11-30 15:00:00,293.91,294.34,293.91,294.15,6437.0,285.9295,286.3478,285.9295,286.163,6437.0
2021-11-30 15:05:00,294.08,294.18,293.23,293.24,11135.0,286.0949,286.1922,285.268,285.2777,11135.0
2021-11-30 15:10:00,293.3,293.76,293.2,293.75,13537.0,285.3361,285.7836,285.2388,285.7738,13537.0
2021-11-30 15:15:00,293.75,294.0,293.6,293.62,10165.0,285.7738,286.0171,285.6279,285.6474,10165.0
2021-11-30 15:20:00,293.61,293.85,293.51,293.81,13149.0,285.6377,285.8711,285.5404,285.8322,13149.0
2021-11-30 15:25:00,293.66,293.66,293.28,293.35,14617.0,285.6863,285.6863,285.3166,285.3847,14617.0
2021-11-30 15:30:00,293.41,294.05,293.38,293.92,15581.0,285.4431,286.0657,285.4139,285.9392,15581.0
2021-11-30 15:35:00,293.88,294.01,293.41,293.46,19629.0,285.9003,286.0268,285.4431,285.4917,19629.0
2021-11-30 15:40:00,293.44,293.62,293.0,293.62,18620.0,285.4723,285.6474,285.0442,285.6474,18620.0
2021-11-30 15:45:00,293.55,294.13,293.23,293.47,23646.0,285.5793,286.1435,285.268,285.5015,23646.0
2021-11-30 15:50:00,293.51,295.0,293.17,295.0,68683.0,285.5404,286.9899,285.2096,286.9899,68683.0
2021-11-30 15:55:00,294.88,296.16,294.46,295.76,220439.0,286.8732,288.1184,286.4646,287.7293,220439.0
2021-12-01 09:30:00,298.5,299.01,295.78,297.9,24623.0,290.3949,290.891,287.7487,289.8112,24623.0
2021-12-01 09:35:00,297.0,297.0,295.12,296.42,8583.0,288.9356,288.9356,287.1066,288.3714,8583.0
2021-12-01 09:40:00,296.65,296.65,296.04,296.51,11387.0,288.5951,288.5951,288.0017,288.4589,11387.0
2021-12-01 09:45:00,296.5,298.23,295.69,296.03,19705.0,288.4492,290.1322,287.6612,287.9919,19705.0
2021-12-01 09:50:00,296.43,296.66,295.07,295.35,11771.0,288.3811,288.6048,287.058,287.3304,11771.0
2021-12-01 09:55:00,295.25,295.5,294.2,294.2,17970.0,287.2331,287.4763,286.2116,286.2116,17970.0
2021-12-01 10:00:00,294.39,295.21,294.39,294.54,10806.0,286.3965,287.1942,286.3965,286.5424,10806.0
2021-12-01 10:05:00,294.37,295.21,294.02,295.2,20637.0,286.377,287.1942,286.0365,287.1845,20637.0
2021-12-01 10:10:00,295.4,295.79,295.09,295.47,8530.0,287.379,287.7585,287.0775,287.4471,8530.0
2021-12-01 10:15:00,296.1,297.36,296.1,297.22,6037.0,288.06,289.2858,288.06,289.1496,6037.0
2021-12-01 10:20:00,297.19,298.03,297.19,297.68,9312.0,289.1204,289.9376,289.1204,289.5971,9312.0
2021-12-01 10:25:00,297.71,298.22,297.61,297.61,6421.0,289.6263,290.1225,289.529,289.529,6421.0
2021-12-01 10:30:00,297.54,297.89,297.49,297.67,12902.0,289.4609,289.8014,289.4123,289.5874,12902.0
2021-12-01 10:35:00,297.57,297.57,296.57,296.62,6302.0,289.4901,289.4901,288.5173,288.5659,6302.0
2021-12-01 10:40:00,296.62,297.29,296.17,296.98,7983.0,288.5659,289.2177,288.1281,288.9161,7983.0
2021-12-01 10:45:00,297.3,297.5,297.09,297.34,3442.0,289.2275,289.422,289.0232,289.2664,3442.0
2021-12-01 10:50:00,297.36,297.61,297.25,297.25,3096.0,289.2858,289.529,289.1788,289.1788,3096.0
2021-12-01 10:55:00,297.31,297.64,297.05,297.05,4058.0,289.2372,289.5582,288.9842,288.9842,4058.0
2021-12-01 11:00:00,296.92,297.53,296.88,296.95,5241.0,288.8578,289.4512,288.8189,288.887,5241.0
2021-12-01 11:05:00,297.01,297.89,297.0,297.72,5429.0,288.9453,289.8014,288.9356,289.6361,5429.0
2021-12-01 11:10:00,297.76,297.83,297.22,297.49,5950.0,289.675,289.7431,289.1496,289.4123,5950.0
2021-12-01 11:15:00,297.42,297.57,297.39,297.57,3013.0,289.3442,289.4901,289.315,289.4901,3013.0
2021-12-01 11:20:00,297.62,297.95,297.57,297.92,9438.0,289.5388,289.8598,289.4901,289.8306,9438.0
2021-12-01 11:25:00,297.99,298.51,297.99,298.5,3676.0,289.8987,290.4046,289.8987,290.3949,3676.0
2021-12-01 11:30:00,298.39,298.79,298.04,298.79,13865.0,290.2879,290.677,289.9474,290.677,13865.0
2021-12-01 11:35:00,298.59,298.83,298.51,298.62,2621.0,290.4824,290.7159,290.4046,290.5116,2621.0
2021-12-01 11:40:00,298.6,298.97,298.5,298.8,7023.0,290.4922,290.8521,290.3949,290.6867,7023.0
2021-12-01 11:45:00,298.69,299.25,298.47,299.25,7435.0,290.5797,291.1245,290.3657,291.1245,7435.0
2021-12-01 11:50:00,299.21,299.82,299.07,299.68,7528.0,291.0856,291.679,290.9494,291.5428,7528.0
2021-12-01 11:55:00,299.68,300.29,299.58,299.97,7765.0,291.5428,292.1363,291.4455,291.825,7765.0
2021-12-01 12:00:00,300.4,301.11,300.01,301.11,5224.0,292.2433,292.934,291.8639,292.934,5224.0
2021-12-01 12:05:00,301.19,301.39,300.8,301.12,7987.0,293.0118,293.2064,292.6324,292.9437,7987.0
2021-12-01 12:10:00,301.15,301.61,301.14,301.56,2803.0,292.9729,293.4204,292.9632,293.3718,2803.0
2021-12-01 12:15:00,301.47,301.76,301.27,301.34,5204.0,293.2842,293.5664,293.0897,293.1578,5204.0
2021-12-01 12:20:00,301.34,301.34,300.48,300.82,3233.0,293.1578,293.1578,292.3211,292.6519,3233.0
2021-12-01 12:25:00,300.67,300.73,300.38,300.38,3496.0,292.506,292.5643,292.2238,292.2238,3496.0
2021-12-01 12:30:00,300.3,300.48,299.56,299.8,4517.0,292.146,292.3211,291.4261,291.6596,4517.0
2021-12-01 12:35:00,299.77,299.77,299.4,299.47,2126.0,291.6304,291.6304,291.2704,291.3385,2126.0
2021-12-01 12:40:00,299.68,299.88,299.47,299.82,5679.0,291.5428,291.7374,291.3385,291.679,5679.0
2021-12-01 12:45:00,299.74,299.82,299.47,299.54,5611.0,291.6012,291.679,291.3385,291.4066,5611.0
2021-12-01 12:50:00,299.38,299.39,298.55,298.8,2414.0,291.251,291.2607,290.4435,290.6867,2414.0
2021-12-01 12:55:00,298.65,298.65,297.89,297.9,2960.0,290.5408,290.5408,289.8014,289.8112,2960.0
2021-12-01 13:00:00,297.81,298.1,297.55,297.55,2603.0,289.7236,290.0057,289.4707,289.4707,2603.0
2021-12-01 13:05:00,297.33,297.57,296.84,296.85,4874.0,289.2566,289.4901,288.7799,288.7897,4874.0
2021-12-01 13:10:00,296.9,297.29,296.9,297.13,2525.0,288.8383,289.2177,288.8383,289.0621,2525.0
2021-12-01 13:15:00,297.02,297.28,296.63,296.63,4282.0,288.9551,289.208,288.5756,288.5756,4282.0
2021-12-01 13:20:00,296.65,297.35,296.58,297.18,3564.0,288.5951,289.2761,288.527,289.1107,3564.0
2021-12-01 13:25:00,297.24,297.51,297.22,297.5,3806.0,289.1691,289.4318,289.1496,289.422,3806.0
2021-12-01 13:30:00,297.48,297.54,296.95,297.23,3361.0,289.4026,289.4609,288.887,289.1594,3361.0
2021-12-01 13:35:00,297.05,297.2,296.99,297.03,2744.0,288.9842,289.1302,288.9259,288.9648,2744.0
2021-12-01 13:40:00,297.15,297.15,296.4,296.63,3900.0,289.0815,289.0815,288.3519,288.5756,3900.0
2021-12-01 13:45:00,296.34,296.4,294.76,295.0,7680.0,288.2935,288.3519,286.7564,286.9899,7680.0
2021-12-01 13:50:00,295.06,296.31,295.01,296.31,11816.0,287.0483,288.2643,286.9996,288.2643,11816.0
2021-12-01 13:55:00,296.4,296.56,296.3,296.45,3465.0,288.3519,288.5075,288.2546,288.4005,3465.0
2021-12-01 14:00:00,296.43,296.63,296.26,296.41,4000.0,288.3811,288.5756,288.2157,288.3616,4000.0
2021-12-01 14:05:00,296.51,296.71,296.22,296.3,7547.0,288.4589,288.6535,288.1768,288.2546,7547.0
2021-12-01 14:10:00,296.3,296.3,295.57,295.74,5622.0,288.2546,288.2546,287.5444,287.7098,5622.0
2021-12-01 14:15:00,295.88,296.19,295.39,295.47,3244.0,287.846,288.1476,287.3693,287.4471,3244.0
2021-12-01 14:20:00,295.81,296.37,295.7,296.3,3756.0,287.7779,288.3227,287.6709,288.2546,3756.0
2021-12-01 14:25:00,296.31,296.97,296.31,296.79,6785.0,288.2643,288.9064,288.2643,288.7313,6785.0
2021-12-01 14:30:00,296.67,296.92,296.38,296.49,5617.0,288.6146,288.8578,288.3324,288.4395,5617.0
2021-12-01 14:35:00,296.7,297.15,296.7,297.01,6532.0,288.6437,289.0815,288.6437,288.9453,6532.0
2021-12-01 14:40:00,297.01,297.02,296.47,296.52,11177.0,288.9453,288.9551,288.42,288.4686,11177.0
2021-12-01 14:45:00,296.44,296.5,296.04,296.04,7919.0,288.3908,288.4492,288.0017,288.0017,7919.0
2021-12-01 14:50:00,296.11,296.27,295.49,295.52,6772.0,288.0698,288.2254,287.4666,287.4958,6772.0
2021-12-01 14:55:00,295.68,295.86,295.52,295.6,4825.0,287.6514,287.8266,287.4958,287.5736,4825.0
2021-12-01 15:00:00,295.85,296.03,295.7,295.74,6248.0,287.8168,287.9919,287.6709,287.7098,6248.0
2021-12-01 15:05:00,295.71,296.06,295.0,295.28,12156.0,287.6806,288.0211,286.9899,287.2623,12156.0
2021-12-01 15:10:00,295.29,295.6,294.93,295.49,5719.0,287.272,287.5736,286.9218,287.4666,5719.0
2021-12-01 15:15:00,295.44,295.48,294.86,295.07,10587.0,287.418,287.4569,286.8537,287.058,10587.0
2021-12-01 15:20:00,295.1,295.1,294.31,294.33,8688.0,287.0872,287.0872,286.3186,286.3381,8688.0
2021-12-01 15:25:00,294.26,294.6,294.05,294.08,9788.0,286.27,286.6008,286.0657,286.0949,9788.0
2021-12-01 15:30:00,294.02,294.18,293.47,293.98,11258.0,286.0365,286.1922,285.5015,285.9976,11258.0
2021-12-01 15:35:00,293.92,294.12,293.36,294.12,17180.0,285.9392,286.1338,285.3944,286.1338,17180.0
2021-12-01 15:40:00,294.11,294.98,293.98,294.89,17971.0,286.1241,286.9705,285.9976,286.8829,17971.0
2021-12-01 15:45:00,294.96,295.2,293.02,293.19,16909.0,286.951,287.1845,285.0637,285.2291,16909.0
2021-12-01 15:50:00,293.25,293.26,292.61,292.61,23639.0,285.2874,285.2972,284.6648,284.6648,23639.0
2021-12-01 15:55:00,292.47,292.48,290.88,290.88,86075.0,284.5286,284.5383,282.9818,282.9818,86075.0
2021-12-02 09:30:00,291.23,292.8,291.23,292.8,6468.0,283.3223,284.8496,283.3223,284.8496,6468.0
2021-12-02 09:35:00,292.01,294.21,291.9,294.21,3162.0,284.0811,286.2214,283.9741,286.2214,3162.0
2021-12-02 09:40:00,293.94,295.0,293.92,294.74,8305.0,285.9587,286.9899,285.9392,286.737,8305.0
2021-12-02 09:45:00,294.59,295.99,294.32,295.81,11312.0,286.591,287.953,286.3284,287.7779,11312.0
2021-12-02 09:50:00,295.98,296.22,295.58,296.12,10961.0,287.9433,288.1768,287.5542,288.0795,10961.0
2021-12-02 09:55:00,295.97,296.47,295.29,296.47,4970.0,287.9336,288.42,287.272,288.42,4970.0
2021-12-02 10:00:00,296.22,297.43,295.61,297.43,7067.0,288.1768,289.3539,287.5833,289.3539,7067.0
2021-12-02 10:05:00,297.23,297.46,296.61,296.8,6599.0,289.1594,289.3831,288.5562,288.741,6599.0
2021-12-02 10:10:00,296.7,297.75,296.7,297.71,45006.0,288.6437,289.6652,288.6437,289.6263,45006.0
2021-12-02 10:15:00,297.71,298.16,297.71,298.04,7091.0,289.6263,290.0641,289.6263,289.9474,7091.0
2021-12-02 10:20:00,298.29,298.38,297.95,298.37,7645.0,290.1906,290.2781,289.8598,290.2684,7645.0
2021-12-02 10:25:00,298.24,298.25,297.11,297.8,6827.0,290.1419,290.1517,289.0426,289.7139,6827.0
2021-12-02 10:30:00,297.97,298.19,296.34,296.34,8145.0,289.8793,290.0933,288.2935,288.2935,8145.0
2021-12-02 10:35:00,296.35,296.5,295.74,295.75,5092.0,288.3033,288.4492,287.7098,287.7195,5092.0
2021-12-02 10:40:00,295.97,296.44,294.27,294.5,6477.0,287.9336,288.3908,286.2797,286.5035,6477.0
2021-12-02 10:45:00,294.77,295.73,294.42,295.59,6275.0,286.7662,287.7001,286.4257,287.5639,6275.0
2021-12-02 10:50:00,295.9,295.9,295.41,295.56,6565.0,287.8655,287.8655,287.3888,287.5347,6565.0
2021-12-02 10:55:00,295.4,296.72,295.2,296.72,3678.0,287.379,288.6632,287.1845,288.6632,3678.0
2021-12-02 11:00:00,296.69,296.82,296.42,296.82,4369.0,288.634,288.7605,288.3714,288.7605,4369.0
2021-12-02 11:05:00,296.51,297.31,296.51,297.23,5201.0,288.4589,289.2372,288.4589,289.1594,5201.0
2021-12-02 11:10:00,297.3,297.6,297.3,297.37,2948.0,289.2275,289.5193,289.2275,289.2956,2948.0
2021-12-02 11:15:00,297.34,297.69,297.19,297.31,5386.0,289.2664,289.6069,289.1204,289.2372,5386.0
2021-12-02 11:20:00,297.6,297.86,297.13,297.2,3548.0,289.5193,289.7723,289.0621,289.1302,3548.0
2021-12-02 11:25:00,297.25,297.28,296.52,296.52,5560.0,289.1788,289.208,288.4686,288.4686,5560.0
2021-12-02 11:30:00,296.75,296.79,295.75,295.82,5782.0,288.6924,288.7313,287.7195,287.7876,5782.0
2021-12-02 11:35:00,295.99,296.67,295.8,296.35,7061.0,287.953,288.6146,287.7682,288.3033,7061.0
2021-12-02 11:40:00,296.63,297.05,296.36,296.36,2755.0,288.5756,288.9842,288.313,288.313,2755.0
2021-12-02 11:45:00,296.4,296.65,296.17,296.65,2933.0,288.3519,288.5951,288.1281,288.5951,2933.0
2021-12-02 11:50:00,296.87,297.7,296.87,297.68,7194.0,288.8091,289.6166,288.8091,289.5971,7194.0
2021-12-02 11:55:00,297.53,298.15,297.3,298.11,5326.0,289.4512,290.0544,289.2275,290.0155,5326.0
2021-12-02 12:00:00,298.11,298.32,297.84,298.21,3003.0,290.0155,290.2198,289.7528,290.1127,3003.0
2021-12-02 12:05:00,298.25,298.26,297.83,298.01,2940.0,290.1517,290.1614,289.7431,289.9182,2940.0
2021-12-02 12:10:00,298.07,298.22,297.81,298.18,4499.0,289.9765,290.1225,289.7236,290.0836,4499.0
2021-12-02 12:15:00,298.17,298.44,298.13,298.4,3299.0,290.0738,290.3365,290.0349,290.2976,3299.0
2021-12-02 12:20:00,298.46,298.52,298.28,298.38,2105.0,290.356,290.4143,290.1808,290.2781,2105.0
2021-12-02 12:25:00,298.4,298.4,297.96,298.18,2059.0,290.2976,290.2976,289.8695,290.0836,2059.0
2021-12-02 12:30:00,298.26,298.28,297.74,297.79,5312.0,290.1614,290.1808,289.6555,289.7042,5312.0
2021-12-02 12:35:00,297.62,298.3,297.6,298.29,12196.0,289.5388,290.2003,289.5193,290.1906,12196.0
2021-12-02 12:40:00,298.3,298.3,297.46,297.46,3488.0,290.2003,290.2003,289.3831,289.3831,3488.0
2021-12-02 12:45:00,297.64,298.35,297.64,298.35,4270.0,289.5582,290.2489,289.5582,290.2489,4270.0
2021-12-02 12:50:00,298.19,298.21,297.72,297.81,2130.0,290.0933,290.1127,289.6361,289.7236,2130.0
2021-12-02 12:55:00,297.91,297.92,297.64,297.92,4646.0,289.8209,289.8306,289.5582,289.8306,4646.0
2021-12-02 13:00:00,297.8,298.19,297.27,298.19,3937.0,289.7139,290.0933,289.1983,290.0933,3937.0
2021-12-02 13:05:00,298.23,298.23,297.15,297.2,2326.0,290.1322,290.1322,289.0815,289.1302,2326.0
2021-12-02 13:10:00,297.24,297.73,297.09,297.65,3005.0,289.1691,289.6458,289.0232,289.568,3005.0
2021-12-02 13:15:00,297.83,297.86,297.58,297.58,3713.0,289.7431,289.7723,289.4999,289.4999,3713.0
2021-12-02 13:20:00,297.74,297.77,297.03,297.23,3497.0,289.6555,289.6847,288.9648,289.1594,3497.0
2021-12-02 13:25:00,297.28,297.5,297.09,297.09,6760.0,289.208,289.422,289.0232,289.0232,6760.0
2021-12-02 13:30:00,296.98,297.22,296.88,297.1,5704.0,288.9161,289.1496,288.8189,289.0329,5704.0
2021-12-02 13:35:00,297.08,297.17,296.97,297.05,6151.0,289.0134,289.101,288.9064,288.9842,6151.0
2021-12-02 13:40:00,297.03,297.31,296.87,297.21,7166.0,288.9648,289.2372,288.8091,289.1399,7166.0
2021-12-02 13:45:00,297.16,297.16,296.59,296.71,15367.0,289.0913,289.0913,288.5367,288.6535,15367.0
2021-12-02 13:50:00,296.75,297.44,296.6,297.4,2902.0,288.6924,289.3637,288.5465,289.3247,2902.0
2021-12-02 13:55:00,297.53,298.21,297.53,298.05,3592.0,289.4512,290.1127,289.4512,289.9571,3592.0
2021-12-02 14:00:00,297.98,297.98,297.36,297.37,3718.0,289.889,289.889,289.2858,289.2956,3718.0
2021-12-02 14:05:00,297.4,297.5,297.26,297.5,6082.0,289.3247,289.422,289.1885,289.422,6082.0
2021-12-02 14:10:00,297.44,297.59,297.13,297.4,4034.0,289.3637,289.5096,289.0621,289.3247,4034.0
2021-12-02 14:15:00,297.44,297.94,297.37,297.82,3853.0,289.3637,289.8501,289.2956,289.7333,3853.0
2021-12-02 14:20:00,297.82,298.05,297.59,297.97,3227.0,289.7333,289.9571,289.5096,289.8793,3227.0
2021-12-02 14:25:00,297.99,297.99,297.62,297.89,2993.0,289.8987,289.8987,289.5388,289.8014,2993.0
2021-12-02 14:30:00,297.85,297.95,297.71,297.76,4038.0,289.7625,289.8598,289.6263,289.675,4038.0
2021-12-02 14:35:00,297.85,297.88,297.34,297.44,4987.0,289.7625,289.7917,289.2664,289.3637,4987.0
2021-12-02 14:40:00,297.52,297.55,297.16,297.43,6678.0,289.4415,289.4707,289.0913,289.3539,6678.0
2021-12-02 14:45:00,297.4,297.58,297.13,297.26,3724.0,289.3247,289.4999,289.0621,289.1885,3724.0
2021-12-02 14:50:00,297.38,297.53,297.17,297.32,6273.0,289.3053,289.4512,289.101,289.2469,6273.0
2021-12-02 14:55:00,297.36,297.65,297.34,297.4,2869.0,289.2858,289.568,289.2664,289.3247,2869.0
2021-12-02 15:00:00,297.49,297.55,297.19,297.19,7507.0,289.4123,289.4707,289.1204,289.1204,7507.0
2021-12-02 15:05:00,297.3,297.64,297.14,297.32,9332.0,289.2275,289.5582,289.0718,289.2469,9332.0
2021-12-02 15:10:00,297.32,297.72,296.8,297.61,7864.0,289.2469,289.6361,288.741,289.529,7864.0
2021-12-02 15:15:00,297.66,297.78,297.46,297.57,4509.0,289.5777,289.6944,289.3831,289.4901,4509.0
2021-12-02 15:20:00,297.45,297.85,297.43,297.7,4444.0,289.3734,289.7625,289.3539,289.6166,4444.0
2021-12-02 15:25:00,297.75,297.94,297.66,297.86,6297.0,289.6652,289.8501,289.5777,289.7723,6297.0
2021-12-02 15:30:00,297.86,298.49,297.86,298.31,6511.0,289.7723,290.3851,289.7723,290.21,6511.0
2021-12-02 15:35:00,298.31,298.66,297.98,298.51,6934.0,290.21,290.5505,289.889,290.4046,6934.0
2021-12-02 15:40:00,298.49,298.92,298.46,298.64,5480.0,290.3851,290.8035,290.356,290.5311,5480.0
2021-12-02 15:45:00,298.67,298.81,297.96,298.33,11272.0,290.5603,290.6965,289.8695,290.2295,11272.0
2021-12-02 15:50:00,298.23,298.41,297.53,297.54,19721.0,290.1322,290.3073,289.4512,289.4609,19721.0
2021-12-02 15:55:00,297.56,297.76,296.99,297.59,131999.0,289.4804,289.675,288.9259,289.5096,131999.0
2021-12-03 09:30:00,299.18,299.58,297.76,298.72,10891.0,291.0564,291.4455,289.675,290.6089,10891.0
2021-12-03 09:35:00,298.95,298.96,298.3,298.31,5458.0,290.8327,290.8424,290.2003,290.21,5458.0
2021-12-03 09:40:00,298.32,298.33,297.01,297.3,5131.0,290.2198,290.2295,288.9453,289.2275,5131.0
2021-12-03 09:45:00,297.65,298.59,297.54,297.95,10409.0,289.568,290.4824,289.4609,289.8598,10409.0
2021-12-03 09:50:00,297.92,297.92,295.43,295.44,6200.0,289.8306,289.8306,287.4082,287.418,6200.0
2021-12-03 09:55:00,295.44,295.82,295.33,295.56,3284.0,287.418,287.7876,287.3109,287.5347,3284.0
2021-12-03 10:00:00,295.49,295.88,294.57,294.68,10653.0,287.4666,287.846,286.5716,286.6786,10653.0
2021-12-03 10:05:00,295.05,295.56,294.8,295.22,4471.0,287.0386,287.5347,286.7953,287.2039,4471.0
2021-12-03 10:10:00,295.06,295.26,294.71,294.8,6846.0,287.0483,287.2428,286.7078,286.7953,6846.0
2021-12-03 10:15:00,294.62,295.91,294.62,295.26,3793.0,286.6202,287.8752,286.6202,287.2428,3793.0
2021-12-03 10:20:00,295.29,296.38,295.23,296.37,7376.0,287.272,288.3324,287.2137,288.3227,7376.0
2021-12-03 10:25:00,296.21,297.43,296.0,297.13,3927.0,288.1671,289.3539,287.9628,289.0621,3927.0
2021-12-03 10:30:00,297.02,297.02,296.09,296.09,3642.0,288.9551,288.9551,288.0503,288.0503,3642.0
2021-12-03 10:35:00,295.01,295.57,294.99,295.11,3710.0,286.9996,287.5444,286.9802,287.0969,3710.0
2021-12-03 10:40:00,295.2,295.2,293.54,293.54,3924.0,287.1845,287.1845,285.5696,285.5696,3924.0
2021-12-03 10:45:00,293.49,293.61,293.14,293.56,3752.0,285.5209,285.6377,285.1804,285.589,3752.0
2021-12-03 10:50:00,293.66,293.74,293.15,293.48,2183.0,285.6863,285.7641,285.1901,285.5112,2183.0
2021-12-03 10:55:00,293.46,293.75,293.09,293.09,8167.0,285.4917,285.7738,285.1318,285.1318,8167.0
2021-12-03 11:00:00,292.94,293.22,292.57,292.96,5273.0,284.9858,285.2582,284.6259,285.0053,5273.0
2021-12-03 11:05:00,292.85,292.94,292.39,292.94,4210.0,284.8983,284.9858,284.4508,284.9858,4210.0
2021-12-03 11:10:00,293.0,293.71,292.93,293.46,4267.0,285.0442,285.7349,284.9761,285.4917,4267.0
2021-12-03 11:15:00,293.36,293.54,292.3,293.09,11105.0,285.3944,285.5696,284.3632,285.1318,11105.0
2021-12-03 11:20:00,293.0,293.63,292.76,293.51,20212.0,285.0442,285.6571,284.8107,285.5404,20212.0
2021-12-03 11:25:00,293.45,293.93,293.45,293.72,3289.0,285.482,285.949,285.482,285.7447,3289.0
2021-12-03 11:30:00,293.66,294.42,293.5,294.37,13080.0,285.6863,286.4257,285.5306,286.377,13080.0
2021-12-03 11:35:00,294.42,294.42,293.75,294.17,8294.0,286.4257,286.4257,285.7738,286.1824,8294.0
2021-12-03 11:40:00,294.17,294.17,293.15,293.15,4037.0,286.1824,286.1824,285.1901,285.1901,4037.0
2021-12-03 11:45:00,293.11,293.66,293.02,293.38,1761.0,285.1512,285.6863,285.0637,285.4139,1761.0
2021-12-03 11:50:00,293.38,293.63,293.08,293.29,3674.0,285.4139,285.6571,285.122,285.3263,3674.0
2021-12-03 11:55:00,293.07,293.1,292.37,292.46,3062.0,285.1123,285.1415,284.4313,284.5189,3062.0
2021-12-03 12:00:00,292.36,292.63,292.21,292.58,1809.0,284.4216,284.6843,284.2757,284.6356,1809.0
2021-12-03 12:05:00,292.73,293.38,292.64,293.38,2504.0,284.7815,285.4139,284.694,285.4139,2504.0
2021-12-03 12:10:00,293.47,293.72,293.46,293.59,3487.0,285.5015,285.7447,285.4917,285.6182,3487.0
2021-12-03 12:15:00,293.59,293.79,293.49,293.58,8323.0,285.6182,285.8128,285.5209,285.6085,8323.0
2021-12-03 12:20:00,293.5,294.19,293.43,294.13,7664.0,285.5306,286.2019,285.4625,286.1435,7664.0
2021-12-03 12:25:00,294.18,294.67,294.11,294.47,7773.0,286.1922,286.6689,286.1241,286.4743,7773.0
2021-12-03 12:30:00,294.35,294.38,293.66,293.91,5891.0,286.3576,286.3867,285.6863,285.9295,5891.0
2021-12-03 12:35:00,293.94,294.42,293.88,294.4,8653.0,285.9587,286.4257,285.9003,286.4062,8653.0
2021-12-03 12:40:00,294.4,294.5,293.63,293.63,5778.0,286.4062,286.5035,285.6571,285.6571,5778.0
2021-12-03 12:45:00,293.7,293.7,293.23,293.26,5971.0,285.7252,285.7252,285.268,285.2972,5971.0
2021-12-03 12:50:00,293.41,293.58,293.11,293.38,2375.0,285.4431,285.6085,285.1512,285.4139,2375.0
2021-12-03 12:55:00,293.09,293.1,292.83,293.08,2213.0,285.1318,285.1415,284.8788,285.122,2213.0
2021-12-03 13:00:00,293.03,293.03,292.82,293.01,2630.0,285.0734,285.0734,284.8691,285.0539,2630.0
2021-12-03 13:05:00,293.07,293.31,293.04,293.21,3808.0,285.1123,285.3458,285.0831,285.2485,3808.0
2021-12-03 13:10:00,293.09,293.21,292.75,292.75,2886.0,285.1318,285.2485,284.801,284.801,2886.0
2021-12-03 13:15:00,292.88,293.78,292.76,293.78,2973.0,284.9275,285.803,284.8107,285.803,2973.0
2021-12-03 13:20:00,293.78,293.79,293.25,293.55,5792.0,285.803,285.8128,285.2874,285.5793,5792.0
2021-12-03 13:25:00,293.55,293.97,293.3,293.3,4782.0,285.5793,285.9879,285.3361,285.3361,4782.0
2021-12-03 13:30:00,293.26,293.32,292.79,292.87,1700.0,285.2972,285.3555,284.8399,284.9177,1700.0
2021-12-03 13:35:00,292.98,292.98,292.73,292.87,2954.0,285.0248,285.0248,284.7815,284.9177,2954.0
2021-12-03 13:40:00,292.98,293.11,292.86,293.06,3845.0,285.0248,285.1512,284.908,285.1026,3845.0
2021-12-03 13:45:00,293.22,293.22,292.54,292.66,3382.0,285.2582,285.2582,284.5967,284.7134,3382.0
2021-12-03 13:50:00,292.97,293.2,292.85,292.96,3099.0,285.015,285.2388,284.8983,285.0053,3099.0
2021-12-03 13:55:00,292.92,292.97,292.54,292.69,2046.0,284.9664,285.015,284.5967,284.7426,2046.0
2021-12-03 14:00:00,292.72,292.78,292.46,292.77,4067.0,284.7718,284.8302,284.5189,284.8205,4067.0
2021-12-03 14:05:00,293.07,293.07,292.41,292.64,5750.0,285.1123,285.1123,284.4702,284.694,5750.0
2021-12-03 14:10:00,292.73,292.94,292.5,292.63,3560.0,284.7815,284.9858,284.5578,284.6843,3560.0
2021-12-03 14:15:00,292.42,292.61,292.22,292.22,1910.0,284.48,284.6648,284.2854,284.2854,1910.0
2021-12-03 14:20:00,292.16,292.57,291.89,292.57,4676.0,284.227,284.6259,283.9644,284.6259,4676.0
2021-12-03 14:25:00,292.65,292.65,292.15,292.25,1833.0,284.7037,284.7037,284.2173,284.3146,1833.0
2021-12-03 14:30:00,292.26,292.26,291.73,292.13,2945.0,284.3243,284.3243,283.8087,284.1978,2945.0
2021-12-03 14:35:00,292.1,292.24,291.73,291.8,4488.0,284.1687,284.3048,283.8087,283.8768,4488.0
2021-12-03 14:40:00,291.79,292.28,291.73,292.19,2525.0,283.8671,284.3438,283.8087,284.2562,2525.0
2021-12-03 14:45:00,292.35,292.35,291.71,291.71,10911.0,284.4119,284.4119,283.7892,283.7892,10911.0
2021-12-03 14:50:00,291.75,291.81,291.07,291.07,10457.0,283.8282,283.8865,283.1666,283.1666,10457.0
2021-12-03 14:55:00,290.88,291.31,290.71,290.98,6298.0,282.9818,283.4001,282.8164,283.0791,6298.0
2021-12-03 15:00:00,290.81,290.9,290.39,290.79,7695.0,282.9137,283.0012,282.5051,282.8942,7695.0
2021-12-03 15:05:00,290.92,291.25,290.38,290.47,6661.0,283.0207,283.3417,282.4954,282.5829,6661.0
2021-12-03 15:10:00,290.6,291.11,290.6,291.11,3497.0,282.7094,283.2055,282.7094,283.2055,3497.0
2021-12-03 15:15:00,291.17,291.42,290.92,290.98,8548.0,283.2639,283.5071,283.0207,283.0791,8548.0
2021-12-03 15:20:00,291.07,292.0,291.07,291.75,6532.0,283.1666,284.0714,283.1666,283.8282,6532.0
2021-12-03 15:25:00,291.88,292.3,291.88,292.03,3715.0,283.9546,284.3632,283.9546,284.1006,3715.0
2021-12-03 15:30:00,291.99,293.24,291.99,293.24,11268.0,284.0616,285.2777,284.0616,285.2777,11268.0
2021-12-03 15:35:00,293.4,293.43,292.14,292.15,6077.0,285.4334,285.4625,284.2076,284.2173,6077.0
2021-12-03 15:40:00,292.15,292.42,291.61,291.66,11620.0,284.2173,284.48,283.692,283.7406,11620.0
2021-12-03 15:45:00,291.63,291.71,290.94,291.55,11992.0,283.7114,283.7892,283.0401,283.6336,11992.0
2021-12-03 15:50:00,291.54,292.73,291.41,292.5,16434.0,283.6239,284.7815,283.4974,284.5578,16434.0
2021-12-03 15:55:00,292.65,293.23,292.6,292.98,74204.0,284.7037,285.268,284.6551,285.0248,74204.0
2021-12-06 09:30:00,295.42,295.42,293.74,294.65,13756.0,287.3985,287.3985,285.7641,286.6494,13756.0
2021-12-06 09:35:00,294.61,295.34,294.09,295.16,3057.0,286.6105,287.3207,286.1046,287.1456,3057.0
2021-12-06 09:40:00,295.12,296.4,294.93,296.4,8299.0,287.1066,288.3519,286.9218,288.3519,8299.0
2021-12-06 09:45:00,296.61,296.82,295.98,295.99,5899.0,288.5562,288.7605,287.9433,287.953,5899.0
2021-12-06 09:50:00,296.17,297.23,296.17,296.98,2090.0,288.1281,289.1594,288.1281,288.9161,2090.0
2021-12-06 09:55:00,296.73,296.73,296.25,296.25,1767.0,288.6729,288.6729,288.206,288.206,1767.0
2021-12-06 10:00:00,296.18,296.18,295.18,295.42,3243.0,288.1379,288.1379,287.165,287.3985,3243.0
2021-12-06 10:05:00,295.57,295.78,295.05,295.44,7946.0,287.5444,287.7487,287.0386,287.418,7946.0
2021-12-06 10:10:00,295.51,296.61,295.51,296.6,3521.0,287.4861,288.5562,287.4861,288.5465,3521.0
2021-12-06 10:15:00,296.75,297.0,296.47,296.48,1395.0,288.6924,288.9356,288.42,288.4297,1395.0
2021-12-06 10:20:00,296.29,296.74,296.25,296.48,2767.0,288.2449,288.6827,288.206,288.4297,2767.0
2021-12-06 10:25:00,296.83,297.07,296.69,296.95,2159.0,288.7702,289.0037,288.634,288.887,2159.0
2021-12-06 10:30:00,296.98,297.09,296.55,296.69,2280.0,288.9161,289.0232,288.4978,288.634,2280.0
2021-12-06 10:35:00,296.67,296.86,296.35,296.72,3100.0,288.6146,288.7994,288.3033,288.6632,3100.0
2021-12-06 10:40:00,296.59,296.88,295.65,296.1,5835.0,288.5367,288.8189,287.6223,288.06,5835.0
2021-12-06 10:45:00,296.16,296.72,295.92,296.31,5811.0,288.1184,288.6632,287.8849,288.2643,5811.0
2021-12-06 10:50:00,296.15,296.62,296.08,296.61,1913.0,288.1087,288.5659,288.0406,288.5562,1913.0
2021-12-06 10:55:00,296.61,297.25,296.6,296.99,3436.0,288.5562,289.1788,288.5465,288.9259,3436.0
2021-12-06 11:00:00,297.27,297.55,296.97,297.55,3621.0,289.1983,289.4707,288.9064,289.4707,3621.0
2021-12-06 11:05:00,297.65,297.73,297.54,297.7,2252.0,289.568,289.6458,289.4609,289.6166,2252.0
2021-12-06 11:10:00,297.81,297.81,297.08,297.28,1726.0,289.7236,289.7236,289.0134,289.208,1726.0
2021-12-06 11:15:00,297.27,297.43,297.07,297.24,1743.0,289.1983,289.3539,289.0037,289.1691,1743.0
2021-12-06 11:20:00,297.17,297.29,297.0,297.01,2600.0,289.101,289.2177,288.9356,288.9453,2600.0
2021-12-06 11:25:00,297.0,297.26,296.68,296.68,2239.0,288.9356,289.1885,288.6243,288.6243,2239.0
2021-12-06 11:30:00,296.95,296.99,296.3,296.99,5691.0,288.887,288.9259,288.2546,288.9259,5691.0
2021-12-06 11:35:00,297.11,297.11,296.64,296.64,1291.0,289.0426,289.0426,288.5854,288.5854,1291.0
2021-12-06 11:40:00,296.69,296.75,296.26,296.45,3429.0,288.634,288.6924,288.2157,288.4005,3429.0
2021-12-06 11:45:00,296.48,296.48,295.62,295.8,9162.0,288.4297,288.4297,287.5931,287.7682,9162.0
2021-12-06 11:50:00,295.81,296.33,295.81,296.33,5990.0,287.7779,288.2838,287.7779,288.2838,5990.0
2021-12-06 11:55:00,296.47,296.98,296.36,296.73,3414.0,288.42,288.9161,288.313,288.6729,3414.0
2021-12-06 12:00:00,296.87,297.04,296.76,296.92,7923.0,288.8091,288.9745,288.7021,288.8578,7923.0
2021-12-06 12:05:00,296.98,296.98,296.63,296.77,2036.0,288.9161,288.9161,288.5756,288.7118,2036.0
2021-12-06 12:10:00,296.74,297.5,296.68,297.16,5037.0,288.6827,289.422,288.6243,289.0913,5037.0
2021-12-06 12:15:00,297.09,297.42,296.97,297.26,1871.0,289.0232,289.3442,288.9064,289.1885,1871.0
2021-12-06 12:20:00,297.26,297.54,297.22,297.54,2370.0,289.1885,289.4609,289.1496,289.4609,2370.0
2021-12-06 12:25:00,297.54,297.7,297.54,297.66,835.0,289.4609,289.6166,289.4609,289.5777,835.0
2021-12-06 12:30:00,297.67,297.67,297.24,297.44,2849.0,289.5874,289.5874,289.1691,289.3637,2849.0
2021-12-06 12:35:00,297.32,297.54,297.32,297.32,2224.0,289.2469,289.4609,289.2469,289.2469,2224.0
2021-12-06 12:40:00,297.32,297.56,297.21,297.21,2975.0,289.2469,289.4804,289.1399,289.1399,2975.0
2021-12-06 12:45:00,297.23,297.81,297.23,297.66,2400.0,289.1594,289.7236,289.1594,289.5777,2400.0
2021-12-06 12:50:00,297.74,297.74,297.46,297.46,1453.0,289.6555,289.6555,289.3831,289.3831,1453.0
2021-12-06 12:55:00,297.42,297.83,297.32,297.77,1900.0,289.3442,289.7431,289.2469,289.6847,1900.0
2021-12-06 13:00:00,297.86,298.01,297.57,297.74,2690.0,289.7723,289.9182,289.4901,289.6555,2690.0
2021-12-06 13:05:00,297.63,297.78,297.38,297.58,3574.0,289.5485,289.6944,289.3053,289.4999,3574.0
2021-12-06 13:10:00,297.56,297.74,297.19,297.19,2738.0,289.4804,289.6555,289.1204,289.1204,2738.0
2021-12-06 13:15:00,297.21,297.49,297.21,297.49,1410.0,289.1399,289.4123,289.1399,289.4123,1410.0
2021-12-06 13:20:00,297.59,297.61,297.19,297.22,2574.0,289.5096,289.529,289.1204,289.1496,2574.0
2021-12-06 13:25:00,297.37,298.2,297.19,297.96,2452.0,289.2956,290.103,289.1204,289.8695,2452.0
2021-12-06 13:30:00,297.85,297.92,297.76,297.88,846.0,289.7625,289.8306,289.675,289.7917,846.0
2021-12-06 13:35:00,297.61,297.83,297.2,297.45,1958.0,289.529,289.7431,289.1302,289.3734,1958.0
2021-12-06 13:40:00,297.64,297.72,297.53,297.72,2459.0,289.5582,289.6361,289.4512,289.6361,2459.0
2021-12-06 13:45:00,297.81,297.96,297.66,297.94,3748.0,289.7236,289.8695,289.5777,289.8501,3748.0
2021-12-06 13:50:00,298.04,298.04,297.74,297.92,5378.0,289.9474,289.9474,289.6555,289.8306,5378.0
2021-12-06 13:55:00,297.93,298.28,297.58,297.92,2707.0,289.8404,290.1808,289.4999,289.8306,2707.0
2021-12-06 14:00:00,298.05,298.17,298.02,298.14,700.0,289.9571,290.0738,289.9279,290.0446,700.0
2021-12-06 14:05:00,298.12,298.12,297.84,297.86,2255.0,290.0252,290.0252,289.7528,289.7723,2255.0
2021-12-06 14:10:00,297.89,297.9,297.63,297.63,2355.0,289.8014,289.8112,289.5485,289.5485,2355.0
2021-12-06 14:15:00,297.56,297.57,297.11,297.12,1457.0,289.4804,289.4901,289.0426,289.0523,1457.0
2021-12-06 14:20:00,297.14,297.17,296.87,296.99,1816.0,289.0718,289.101,288.8091,288.9259,1816.0
2021-12-06 14:25:00,297.05,297.57,296.98,297.42,2526.0,288.9842,289.4901,288.9161,289.3442,2526.0
2021-12-06 14:30:00,297.42,297.42,297.09,297.13,1348.0,289.3442,289.3442,289.0232,289.0621,1348.0
2021-12-06 14:35:00,297.18,297.21,297.18,297.21,200.0,289.1107,289.1399,289.1107,289.1399,200.0
2021-12-06 14:40:00,297.02,297.02,296.81,296.85,1284.0,288.9551,288.9551,288.7508,288.7897,1284.0
2021-12-06 14:45:00,297.0,297.05,296.64,297.05,6345.0,288.9356,288.9842,288.5854,288.9842,6345.0
2021-12-06 14:50:00,296.96,296.96,296.65,296.66,2928.0,288.8967,288.8967,288.5951,288.6048,2928.0
2021-12-06 14:55:00,296.65,296.86,296.65,296.67,1617.0,288.5951,288.7994,288.5951,288.6146,1617.0
2021-12-06 15:00:00,296.85,297.04,296.64,296.64,3071.0,288.7897,288.9745,288.5854,288.5854,3071.0
2021-12-06 15:05:00,296.74,296.91,296.65,296.91,3100.0,288.6827,288.848,288.5951,288.848,3100.0
2021-12-06 15:10:00,296.96,297.06,296.68,297.01,4139.0,288.8967,288.994,288.6243,288.9453,4139.0
2021-12-06 15:15:00,297.04,297.1,296.93,297.08,2509.0,288.9745,289.0329,288.8675,289.0134,2509.0
2021-12-06 15:20:00,297.01,297.04,296.76,296.88,4695.0,288.9453,288.9745,288.7021,288.8189,4695.0
2021-12-06 15:25:00,296.88,297.08,296.75,297.02,6826.0,288.8189,289.0134,288.6924,288.9551,6826.0
2021-12-06 15:30:00,297.11,297.21,296.66,296.85,5390.0,289.0426,289.1399,288.6048,288.7897,5390.0
2021-12-06 15:35:00,296.96,297.13,296.92,297.07,5557.0,288.8967,289.0621,288.8578,289.0037,5557.0
2021-12-06 15:40:00,297.07,297.56,296.89,297.3,5946.0,289.0037,289.4804,288.8286,289.2275,5946.0
2021-12-06 15:45:00,297.29,297.35,296.97,297.25,7688.0,289.2177,289.2761,288.9064,289.1788,7688.0
2021-12-06 15:50:00,297.03,297.86,297.03,297.86,16764.0,288.9648,289.7723,288.9648,289.7723,16764.0
2021-12-06 15:55:00,298.0,298.0,297.31,297.31,55072.0,289.9084,289.9084,289.2372,289.2372,55072.0
2021-12-07 09:30:00,300.2,300.2,298.26,299.95,8593.0,292.0487,292.0487,290.1614,291.8055,8593.0
2021-12-07 09:35:00,300.37,300.37,299.11,299.11,5818.0,292.2141,292.2141,290.9883,290.9883,5818.0
2021-12-07 09:40:00,299.12,299.12,298.3,299.09,6403.0,290.998,290.998,290.2003,290.9689,6403.0
2021-12-07 09:45:00,299.3,300.16,298.89,299.85,5716.0,291.1732,292.0098,290.7743,291.7082,5716.0
2021-12-07 09:50:00,299.84,300.26,299.53,300.02,7555.0,291.6985,292.1071,291.3969,291.8736,7555.0
2021-12-07 09:55:00,300.01,300.06,299.34,299.82,18797.0,291.8639,291.9125,291.2121,291.679,18797.0
2021-12-07 10:00:00,299.99,300.25,299.55,299.55,9526.0,291.8444,292.0974,291.4164,291.4164,9526.0
2021-12-07 10:05:00,299.79,299.85,299.26,299.26,3727.0,291.6498,291.7082,291.1342,291.1342,3727.0
2021-12-07 10:10:00,299.25,300.0,299.23,299.99,8330.0,291.1245,291.8541,291.1051,291.8444,8330.0
2021-12-07 10:15:00,299.86,300.39,299.85,300.29,7509.0,291.7179,292.2336,291.7082,292.1363,7509.0
2021-12-07 10:20:00,300.22,300.32,299.75,299.9,6155.0,292.0682,292.1655,291.6109,291.7569,6155.0
2021-12-07 10:25:00,299.93,300.47,299.52,300.12,17315.0,291.786,292.3114,291.3872,291.9709,17315.0
2021-12-07 10:30:00,300.21,300.66,300.12,300.5,5522.0,292.0584,292.4962,291.9709,292.3406,5522.0
2021-12-07 10:35:00,300.48,300.52,300.14,300.43,2432.0,292.3211,292.36,291.9903,292.2725,2432.0
2021-12-07 10:40:00,300.57,301.14,300.57,301.14,4888.0,292.4087,292.9632,292.4087,292.9632,4888.0
2021-12-07 10:45:00,301.36,301.36,300.87,301.07,3393.0,293.1772,293.1772,292.7005,292.8951,3393.0
2021-12-07 10:50:00,301.23,301.55,301.12,301.38,3642.0,293.0507,293.3621,292.9437,293.1967,3642.0
2021-12-07 10:55:00,301.35,301.4,301.03,301.32,2321.0,293.1675,293.2161,292.8562,293.1383,2321.0
2021-12-07 11:00:00,301.43,302.0,301.43,301.67,6235.0,293.2453,293.7998,293.2453,293.4788,6235.0
2021-12-07 11:05:00,301.66,301.94,301.58,301.94,5529.0,293.4691,293.7415,293.3912,293.7415,5529.0
2021-12-07 11:10:00,301.92,302.11,301.72,302.1,9654.0,293.722,293.9069,293.5274,293.8971,9654.0
2021-12-07 11:15:00,302.14,302.43,301.99,302.37,6032.0,293.936,294.2182,293.7901,294.1598,6032.0
2021-12-07 11:20:00,302.38,302.38,301.98,302.18,7755.0,294.1695,294.1695,293.7804,293.975,7755.0
2021-12-07 11:25:00,302.41,302.81,302.24,302.81,4491.0,294.1987,294.5878,294.0333,294.5878,4491.0
2021-12-07 11:30:00,302.64,302.65,301.95,302.02,3470.0,294.4225,294.4322,293.7512,293.8193,3470.0
2021-12-07 11:35:00,302.21,302.21,301.63,301.83,3039.0,294.0041,294.0041,293.4399,293.6345,3039.0
2021-12-07 11:40:00,301.83,301.95,301.21,301.37,3887.0,293.6345,293.7512,293.0313,293.1869,3887.0
2021-12-07 11:45:00,301.36,301.39,300.93,301.09,4139.0,293.1772,293.2064,292.7589,292.9145,4139.0
2021-12-07 11:50:00,301.09,301.21,300.95,301.09,3403.0,292.9145,293.0313,292.7783,292.9145,3403.0
2021-12-07 11:55:00,301.09,301.19,300.77,300.77,3342.0,292.9145,293.0118,292.6032,292.6032,3342.0
2021-12-07 12:00:00,300.64,301.12,300.53,301.12,3368.0,292.4768,292.9437,292.3698,292.9437,3368.0
2021-12-07 12:05:00,301.33,301.39,300.74,300.74,5025.0,293.148,293.2064,292.5741,292.5741,5025.0
2021-12-07 12:10:00,300.75,300.95,300.66,300.91,2859.0,292.5838,292.7783,292.4962,292.7394,2859.0
2021-12-07 12:15:00,300.91,300.91,300.43,300.52,3667.0,292.7394,292.7394,292.2725,292.36,3667.0
2021-12-07 12:20:00,300.54,300.68,300.47,300.68,3325.0,292.3795,292.5157,292.3114,292.5157,3325.0
2021-12-07 12:25:00,300.69,300.72,300.43,300.43,2960.0,292.5254,292.5546,292.2725,292.2725,2960.0
2021-12-07 12:30:00,300.4,300.59,300.4,300.5,3326.0,292.2433,292.4281,292.2433,292.3406,3326.0
2021-12-07 12:35:00,300.43,300.48,299.86,300.1,4513.0,292.2725,292.3211,291.7179,291.9514,4513.0
2021-12-07 12:40:00,300.09,300.18,300.0,300.09,4316.0,291.9417,292.0293,291.8541,291.9417,4316.0
2021-12-07 12:45:00,300.12,300.17,299.83,299.97,4367.0,291.9709,292.0195,291.6888,291.825,4367.0
2021-12-07 12:50:00,300.04,300.06,299.86,299.86,4253.0,291.8931,291.9125,291.7179,291.7179,4253.0
2021-12-07 12:55:00,299.9,300.31,299.86,300.31,7264.0,291.7569,292.1557,291.7179,292.1557,7264.0
2021-12-07 13:00:00,300.25,300.64,300.15,300.6,2102.0,292.0974,292.4768,292.0001,292.4379,2102.0
2021-12-07 13:05:00,300.63,300.64,300.0,300.0,1903.0,292.467,292.4768,291.8541,291.8541,1903.0
2021-12-07 13:10:00,300.0,300.02,299.79,299.79,3995.0,291.8541,291.8736,291.6498,291.6498,3995.0
2021-12-07 13:15:00,299.82,300.04,299.82,300.0,6227.0,291.679,291.8931,291.679,291.8541,6227.0
2021-12-07 13:20:00,300.0,300.59,299.89,300.47,3434.0,291.8541,292.4281,291.7471,292.3114,3434.0
2021-12-07 13:25:00,300.47,300.7,300.37,300.51,2173.0,292.3114,292.5351,292.2141,292.3503,2173.0
2021-12-07 13:30:00,300.45,300.59,300.39,300.58,1930.0,292.2919,292.4281,292.2336,292.4184,1930.0
2021-12-07 13:35:00,300.64,300.68,300.55,300.68,1112.0,292.4768,292.5157,292.3892,292.5157,1112.0
2021-12-07 13:40:00,300.61,300.71,300.6,300.67,1006.0,292.4476,292.5449,292.4379,292.506,1006.0
2021-12-07 13:45:00,300.62,300.62,300.39,300.4,6567.0,292.4573,292.4573,292.2336,292.2433,6567.0
2021-12-07 13:50:00,300.41,300.75,300.37,300.42,3617.0,292.253,292.5838,292.2141,292.2627,3617.0
2021-12-07 13:55:00,300.41,300.41,300.27,300.3,4660.0,292.253,292.253,292.1168,292.146,4660.0
2021-12-07 14:00:00,300.25,300.29,300.01,300.01,6850.0,292.0974,292.1363,291.8639,291.8639,6850.0
2021-12-07 14:05:00,300.1,300.44,300.09,300.38,3470.0,291.9514,292.2822,291.9417,292.2238,3470.0
2021-12-07 14:10:00,300.32,300.64,300.31,300.61,1178.0,292.1655,292.4768,292.1557,292.4476,1178.0
2021-12-07 14:15:00,300.56,300.62,300.31,300.56,5553.0,292.3989,292.4573,292.1557,292.3989,5553.0
2021-12-07 14:20:00,300.52,300.76,300.52,300.76,1184.0,292.36,292.5935,292.36,292.5935,1184.0
2021-12-07 14:25:00,300.72,300.8,300.5,300.5,2290.0,292.5546,292.6324,292.3406,292.3406,2290.0
2021-12-07 14:30:00,300.44,300.68,300.35,300.68,4131.0,292.2822,292.5157,292.1946,292.5157,4131.0
2021-12-07 14:35:00,300.8,300.92,300.57,300.69,2393.0,292.6324,292.7492,292.4087,292.5254,2393.0
2021-12-07 14:40:00,300.64,300.85,300.62,300.85,3941.0,292.4768,292.6811,292.4573,292.6811,3941.0
2021-12-07 14:45:00,300.8,300.87,300.7,300.87,2392.0,292.6324,292.7005,292.5351,292.7005,2392.0
2021-12-07 14:50:00,300.75,300.76,300.56,300.66,4193.0,292.5838,292.5935,292.3989,292.4962,4193.0
2021-12-07 14:55:00,300.63,300.68,300.52,300.65,4360.0,292.467,292.5157,292.36,292.4865,4360.0
2021-12-07 15:00:00,300.59,300.76,300.58,300.71,2678.0,292.4281,292.5935,292.4184,292.5449,2678.0
2021-12-07 15:05:00,300.75,300.83,300.52,300.75,5607.0,292.5838,292.6616,292.36,292.5838,5607.0
2021-12-07 15:10:00,300.78,300.78,300.52,300.66,8326.0,292.613,292.613,292.36,292.4962,8326.0
2021-12-07 15:15:00,300.7,300.73,300.58,300.66,4647.0,292.5351,292.5643,292.4184,292.4962,4647.0
2021-12-07 15:20:00,300.52,300.72,300.44,300.44,11205.0,292.36,292.5546,292.2822,292.2822,11205.0
2021-12-07 15:25:00,300.41,300.66,300.39,300.54,3379.0,292.253,292.4962,292.2336,292.3795,3379.0
2021-12-07 15:30:00,300.51,300.64,300.51,300.6,5065.0,292.3503,292.4768,292.3503,292.4379,5065.0
2021-12-07 15:35:00,300.61,300.61,300.38,300.57,11328.0,292.4476,292.4476,292.2238,292.4087,11328.0
2021-12-07 15:40:00,300.59,300.78,300.54,300.71,5803.0,292.4281,292.613,292.3795,292.5449,5803.0
2021-12-07 15:45:00,300.71,300.71,300.35,300.6,8558.0,292.5449,292.5449,292.1946,292.4379,8558.0
2021-12-07 15:50:00,300.6,300.6,299.9,300.35,14845.0,292.4379,292.4379,291.7569,292.1946,14845.0
2021-12-07 15:55:00,300.32,301.11,300.2,300.71,56766.0,292.1655,292.934,292.0487,292.5449,56766.0
2021-12-08 09:30:00,301.84,302.46,300.56,302.01,13157.0,293.6442,294.2473,292.3989,293.8096,13157.0
2021-12-08 09:35:00,301.97,302.94,301.96,302.94,4235.0,293.7707,294.7143,293.7609,294.7143,4235.0
2021-12-08 09:40:00,302.63,302.89,302.18,302.57,6656.0,294.4127,294.6657,293.975,294.3544,6656.0
2021-12-08 09:45:00,302.7,302.7,301.95,302.0,6430.0,294.4808,294.4808,293.7512,293.7998,6430.0
2021-12-08 09:50:00,302.12,303.8,302.12,303.54,7693.0,293.9166,295.551,293.9166,295.298,7693.0
2021-12-08 09:55:00,303.88,303.92,302.6,302.7,4788.0,295.6288,295.6677,294.3835,294.4808,4788.0
2021-12-08 10:00:00,302.95,303.23,302.39,302.5,2421.0,294.724,294.9964,294.1792,294.2863,2421.0
2021-12-08 10:05:00,302.53,302.91,302.21,302.21,4173.0,294.3154,294.6851,294.0041,294.0041,4173.0
2021-12-08 10:10:00,302.19,302.24,301.85,301.85,7898.0,293.9847,294.0333,293.6539,293.6539,7898.0
2021-12-08 10:15:00,301.78,302.06,301.64,301.77,2169.0,293.5858,293.8582,293.4496,293.5761,2169.0
2021-12-08 10:20:00,302.03,302.23,301.88,302.12,2166.0,293.829,294.0236,293.6831,293.9166,2166.0
2021-12-08 10:25:00,302.25,302.25,300.94,300.94,4358.0,294.043,294.043,292.7686,292.7686,4358.0
2021-12-08 10:30:00,300.91,301.6,300.9,300.98,3194.0,292.7394,293.4107,292.7297,292.8075,3194.0
2021-12-08 10:35:00,300.96,300.96,300.25,300.25,3000.0,292.7881,292.7881,292.0974,292.0974,3000.0
2021-12-08 10:40:00,300.42,300.52,299.95,300.22,5922.0,292.2627,292.36,291.8055,292.0682,5922.0
2021-12-08 10:45:00,300.04,300.35,299.9,300.35,3039.0,291.8931,292.1946,291.7569,292.1946,3039.0
2021-12-08 10:50:00,300.36,300.65,299.91,299.91,3418.0,292.2044,292.4865,291.7666,291.7666,3418.0
2021-12-08 10:55:00,300.09,300.16,299.63,299.63,2492.0,291.9417,292.0098,291.4942,291.4942,2492.0
2021-12-08 11:00:00,299.67,300.15,299.67,300.12,2810.0,291.5331,292.0001,291.5331,291.9709,2810.0
2021-12-08 11:05:00,300.16,300.81,300.06,300.66,1795.0,292.0098,292.6422,291.9125,292.4962,1795.0
2021-12-08 11:10:00,300.71,301.1,300.59,300.99,1813.0,292.5449,292.9243,292.4281,292.8173,1813.0
2021-12-08 11:15:00,300.99,301.03,300.66,300.66,3356.0,292.8173,292.8562,292.4962,292.4962,3356.0
2021-12-08 11:20:00,300.87,301.04,300.83,300.83,1727.0,292.7005,292.8659,292.6616,292.6616,1727.0
2021-12-08 11:25:00,301.0,301.57,300.98,301.48,2077.0,292.827,293.3815,292.8075,293.294,2077.0
2021-12-08 11:30:00,301.6,301.6,300.87,301.0,2332.0,293.4107,293.4107,292.7005,292.827,2332.0
2021-12-08 11:35:00,300.94,301.15,300.85,300.86,1503.0,292.7686,292.9729,292.6811,292.6908,1503.0
2021-12-08 11:40:00,300.9,300.97,300.74,300.88,2961.0,292.7297,292.7978,292.5741,292.7102,2961.0
2021-12-08 11:45:00,301.04,301.49,300.77,301.49,2700.0,292.8659,293.3037,292.6032,293.3037,2700.0
2021-12-08 11:50:00,301.25,301.47,301.21,301.25,2081.0,293.0702,293.2842,293.0313,293.0702,2081.0
2021-12-08 11:55:00,301.25,301.43,301.14,301.32,3502.0,293.0702,293.2453,292.9632,293.1383,3502.0
2021-12-08 12:00:00,301.31,301.35,300.96,300.96,3777.0,293.1286,293.1675,292.7881,292.7881,3777.0
2021-12-08 12:05:00,300.95,300.95,300.61,300.81,1502.0,292.7783,292.7783,292.4476,292.6422,1502.0
2021-12-08 12:10:00,300.91,300.93,300.78,300.91,723.0,292.7394,292.7589,292.613,292.7394,723.0
2021-12-08 12:15:00,300.88,300.88,300.6,300.6,1565.0,292.7102,292.7102,292.4379,292.4379,1565.0
2021-12-08 12:20:00,300.58,300.72,300.43,300.72,2690.0,292.4184,292.5546,292.2725,292.5546,2690.0
2021-12-08 12:25:00,300.8,300.8,300.64,300.66,1071.0,292.6324,292.6324,292.4768,292.4962,1071.0
2021-12-08 12:30:00,300.83,301.01,300.83,301.01,310.0,292.6616,292.8367,292.6616,292.8367,310.0
2021-12-08 12:35:00,300.93,300.93,300.39,300.53,4890.0,292.7589,292.7589,292.2336,292.3698,4890.0
2021-12-08 12:40:00,300.59,300.59,300.39,300.47,1191.0,292.4281,292.4281,292.2336,292.3114,1191.0
2021-12-08 12:45:00,300.41,300.65,300.4,300.5,2182.0,292.253,292.4865,292.2433,292.3406,2182.0
2021-12-08 12:50:00,300.4,300.58,300.4,300.5,1733.0,292.2433,292.4184,292.2433,292.3406,1733.0
2021-12-08 12:55:00,300.39,300.57,300.38,300.49,2707.0,292.2336,292.4087,292.2238,292.3308,2707.0
2021-12-08 13:00:00,300.38,300.56,300.32,300.56,4405.0,292.2238,292.3989,292.1655,292.3989,4405.0
2021-12-08 13:05:00,300.56,300.69,300.38,300.42,4496.0,292.3989,292.5254,292.2238,292.2627,4496.0
2021-12-08 13:10:00,300.52,300.55,300.49,300.54,1439.0,292.36,292.3892,292.3308,292.3795,1439.0
2021-12-08 13:15:00,300.52,300.7,300.52,300.7,1243.0,292.36,292.5351,292.36,292.5351,1243.0
2021-12-08 13:20:00,300.66,300.73,300.55,300.73,3834.0,292.4962,292.5643,292.3892,292.5643,3834.0
2021-12-08 13:25:00,300.83,300.96,300.8,300.89,1418.0,292.6616,292.7881,292.6324,292.72,1418.0
2021-12-08 13:30:00,300.91,301.28,300.9,301.2,2932.0,292.7394,293.0994,292.7297,293.0216,2932.0
2021-12-08 13:35:00,301.22,301.27,301.14,301.26,1197.0,293.041,293.0897,292.9632,293.0799,1197.0
2021-12-08 13:40:00,301.26,301.51,301.21,301.28,1920.0,293.0799,293.3231,293.0313,293.0994,1920.0
2021-12-08 13:45:00,301.2,301.2,301.05,301.06,4388.0,293.0216,293.0216,292.8756,292.8854,4388.0
2021-12-08 13:50:00,301.0,301.0,300.68,300.76,1697.0,292.827,292.827,292.5157,292.5935,1697.0
2021-12-08 13:55:00,300.75,300.91,300.62,300.65,5375.0,292.5838,292.7394,292.4573,292.4865,5375.0
2021-12-08 14:00:00,300.71,301.11,300.71,301.11,1000.0,292.5449,292.934,292.5449,292.934,1000.0
2021-12-08 14:05:00,301.17,301.42,301.1,301.23,2565.0,292.9924,293.2356,292.9243,293.0507,2565.0
2021-12-08 14:10:00,301.17,301.17,300.85,300.88,2196.0,292.9924,292.9924,292.6811,292.7102,2196.0
2021-12-08 14:15:00,300.87,300.93,300.67,300.75,2483.0,292.7005,292.7589,292.506,292.5838,2483.0
2021-12-08 14:20:00,300.91,301.09,300.89,300.89,2973.0,292.7394,292.9145,292.72,292.72,2973.0
2021-12-08 14:25:00,300.87,300.93,300.86,300.87,2491.0,292.7005,292.7589,292.6908,292.7005,2491.0
2021-12-08 14:30:00,300.82,300.82,300.51,300.51,1102.0,292.6519,292.6519,292.3503,292.3503,1102.0
2021-12-08 14:35:00,300.52,300.69,300.5,300.61,3706.0,292.36,292.5254,292.3406,292.4476,3706.0
2021-12-08 14:40:00,300.59,300.61,300.47,300.49,2272.0,292.4281,292.4476,292.3114,292.3308,2272.0
2021-12-08 14:45:00,300.56,300.61,300.5,300.51,1969.0,292.3989,292.4476,292.3406,292.3503,1969.0
2021-12-08 14:50:00,300.56,300.65,300.56,300.59,2177.0,292.3989,292.4865,292.3989,292.4281,2177.0
2021-12-08 14:55:00,300.59,300.79,300.59,300.7,8448.0,292.4281,292.6227,292.4281,292.5351,8448.0
2021-12-08 15:00:00,300.71,300.72,300.6,300.65,2588.0,292.5449,292.5546,292.4379,292.4865,2588.0
2021-12-08 15:05:00,300.6,300.63,300.48,300.48,3292.0,292.4379,292.467,292.3211,292.3211,3292.0
2021-12-08 15:10:00,300.51,300.59,300.31,300.37,5246.0,292.3503,292.4281,292.1557,292.2141,5246.0
2021-12-08 15:15:00,300.39,300.48,300.39,300.39,2511.0,292.2336,292.3211,292.2336,292.2336,2511.0
2021-12-08 15:20:00,300.43,300.69,300.41,300.69,3602.0,292.2725,292.5254,292.253,292.5254,3602.0
2021-12-08 15:25:00,300.64,300.75,300.61,300.75,4230.0,292.4768,292.5838,292.4476,292.5838,4230.0
2021-12-08 15:30:00,300.7,301.05,300.69,301.05,9777.0,292.5351,292.8756,292.5254,292.8756,9777.0
2021-12-08 15:35:00,301.04,301.14,300.94,300.94,7198.0,292.8659,292.9632,292.7686,292.7686,7198.0
2021-12-08 15:40:00,301.0,301.04,300.63,300.73,14404.0,292.827,292.8659,292.467,292.5643,14404.0
2021-12-08 15:45:00,300.76,301.03,300.72,300.74,5245.0,292.5935,292.8562,292.5546,292.5741,5245.0
2021-12-08 15:50:00,300.82,301.09,300.76,300.88,15500.0,292.6519,292.9145,292.5935,292.7102,15500.0
2021-12-08 15:55:00,300.89,301.42,300.72,300.88,39367.0,292.72,293.2356,292.5546,292.7102,39367.0
2021-12-09 09:30:00,299.47,300.57,299.11,299.65,10251.0,291.3385,292.4087,290.9883,291.5136,10251.0
2021-12-09 09:35:00,299.85,299.99,299.01,299.01,1900.0,291.7082,291.8444,290.891,290.891,1900.0
2021-12-09 09:40:00,299.0,299.74,298.66,299.66,5779.0,290.8813,291.6012,290.5505,291.5234,5779.0
2021-12-09 09:45:00,299.82,300.29,299.29,299.92,4968.0,291.679,292.1363,291.1634,291.7763,4968.0
2021-12-09 09:50:00,300.25,300.33,299.57,299.57,5602.0,292.0974,292.1752,291.4358,291.4358,5602.0
2021-12-09 09:55:00,299.46,300.07,299.46,299.61,2198.0,291.3288,291.9222,291.3288,291.4747,2198.0
2021-12-09 10:00:00,299.78,300.23,299.41,299.97,3594.0,291.6401,292.0779,291.2802,291.825,3594.0
2021-12-09 10:05:00,299.95,299.98,299.48,299.72,8104.0,291.8055,291.8347,291.3483,291.5817,8104.0
2021-12-09 10:10:00,299.64,299.92,299.64,299.92,4314.0,291.5039,291.7763,291.5039,291.7763,4314.0
2021-12-09 10:15:00,299.98,300.32,299.86,299.96,2799.0,291.8347,292.1655,291.7179,291.8152,2799.0
2021-12-09 10:20:00,300.18,300.4,299.72,299.93,4187.0,292.0293,292.2433,291.5817,291.786,4187.0
2021-12-09 10:25:00,299.88,300.02,299.71,299.83,4682.0,291.7374,291.8736,291.572,291.6888,4682.0
2021-12-09 10:30:00,299.74,299.74,299.01,299.34,2791.0,291.6012,291.6012,290.891,291.2121,2791.0
2021-12-09 10:35:00,299.3,299.54,298.97,299.02,2638.0,291.1732,291.4066,290.8521,290.9008,2638.0
2021-12-09 10:40:00,299.19,299.52,299.09,299.35,2801.0,291.0661,291.3872,290.9689,291.2218,2801.0
2021-12-09 10:45:00,299.43,299.54,299.32,299.41,2591.0,291.2996,291.4066,291.1926,291.2802,2591.0
2021-12-09 10:50:00,299.53,299.53,299.13,299.4,2367.0,291.3969,291.3969,291.0078,291.2704,2367.0
2021-12-09 10:55:00,299.24,299.49,299.22,299.23,3062.0,291.1148,291.358,291.0953,291.1051,3062.0
2021-12-09 11:00:00,299.21,299.41,299.11,299.13,1439.0,291.0856,291.2802,290.9883,291.0078,1439.0
2021-12-09 11:05:00,299.22,299.25,298.94,299.04,2967.0,291.0953,291.1245,290.8229,290.9202,2967.0
2021-12-09 11:10:00,299.03,299.43,299.03,299.18,30068.0,290.9105,291.2996,290.9105,291.0564,30068.0
2021-12-09 11:15:00,299.23,299.43,299.2,299.43,2121.0,291.1051,291.2996,291.0759,291.2996,2121.0
2021-12-09 11:20:00,299.37,299.57,299.22,299.48,2979.0,291.2413,291.4358,291.0953,291.3483,2979.0
2021-12-09 11:25:00,299.52,299.74,299.5,299.74,1736.0,291.3872,291.6012,291.3677,291.6012,1736.0
2021-12-09 11:30:00,299.79,299.86,299.64,299.73,2149.0,291.6498,291.7179,291.5039,291.5915,2149.0
2021-12-09 11:35:00,299.72,299.72,299.45,299.61,2626.0,291.5817,291.5817,291.3191,291.4747,2626.0
2021-12-09 11:40:00,299.67,299.74,299.54,299.74,906.0,291.5331,291.6012,291.4066,291.6012,906.0
2021-12-09 11:45:00,299.67,299.67,299.48,299.5,3270.0,291.5331,291.5331,291.3483,291.3677,3270.0
2021-12-09 11:50:00,299.55,299.71,299.5,299.5,1575.0,291.4164,291.572,291.3677,291.3677,1575.0
2021-12-09 11:55:00,299.49,299.79,299.33,299.78,4503.0,291.358,291.6498,291.2023,291.6401,4503.0
2021-12-09 12:00:00,299.62,299.73,299.62,299.62,1683.0,291.4845,291.5915,291.4845,291.4845,1683.0
2021-12-09 12:05:00,299.63,299.82,299.63,299.82,1899.0,291.4942,291.679,291.4942,291.679,1899.0
2021-12-09 12:10:00,299.84,299.96,299.79,299.79,3494.0,291.6985,291.8152,291.6498,291.6498,3494.0
2021-12-09 12:15:00,299.79,299.84,299.62,299.63,2398.0,291.6498,291.6985,291.4845,291.4942,2398.0
2021-12-09 12:20:00,299.65,299.77,299.6,299.77,6327.0,291.5136,291.6304,291.465,291.6304,6327.0
2021-12-09 12:25:00,299.71,299.75,299.63,299.63,503.0,291.572,291.6109,291.4942,291.4942,503.0
2021-12-09 12:30:00,299.63,299.76,299.61,299.75,2753.0,291.4942,291.6207,291.4747,291.6109,2753.0
2021-12-09 12:35:00,299.75,299.94,299.74,299.84,3462.0,291.6109,291.7958,291.6012,291.6985,3462.0
2021-12-09 12:40:00,299.87,299.89,299.61,299.7,8708.0,291.7277,291.7471,291.4747,291.5623,8708.0
2021-12-09 12:45:00,299.68,299.75,299.53,299.59,5707.0,291.5428,291.6109,291.3969,291.4553,5707.0
2021-12-09 12:50:00,299.53,299.76,299.53,299.67,671.0,291.3969,291.6207,291.3969,291.5331,671.0
2021-12-09 12:55:00,299.58,299.59,299.41,299.41,7632.0,291.4455,291.4553,291.2802,291.2802,7632.0
2021-12-09 13:00:00,299.54,299.55,299.38,299.38,6998.0,291.4066,291.4164,291.251,291.251,6998.0
2021-12-09 13:05:00,299.47,299.47,298.97,298.97,6642.0,291.3385,291.3385,290.8521,290.8521,6642.0
2021-12-09 13:10:00,298.9,298.97,298.71,298.88,5009.0,290.784,290.8521,290.5992,290.7646,5009.0
2021-12-09 13:15:00,298.96,299.1,298.96,299.01,2846.0,290.8424,290.9786,290.8424,290.891,2846.0
2021-12-09 13:20:00,298.96,299.16,298.93,299.03,2724.0,290.8424,291.037,290.8132,290.9105,2724.0
2021-12-09 13:25:00,299.03,299.05,298.69,298.79,8309.0,290.9105,290.9299,290.5797,290.677,8309.0
2021-12-09 13:30:00,298.78,299.05,298.71,298.93,4459.0,290.6673,290.9299,290.5992,290.8132,4459.0
2021-12-09 13:35:00,299.04,299.15,298.93,299.07,16273.0,290.9202,291.0272,290.8132,290.9494,16273.0
2021-12-09 13:40:00,299.07,299.14,298.81,298.81,6156.0,290.9494,291.0175,290.6965,290.6965,6156.0
2021-12-09 13:45:00,298.92,298.92,298.57,298.65,3090.0,290.8035,290.8035,290.463,290.5408,3090.0
2021-12-09 13:50:00,298.56,298.61,298.46,298.56,5298.0,290.4532,290.5019,290.356,290.4532,5298.0
2021-12-09 13:55:00,298.61,298.85,298.61,298.85,2510.0,290.5019,290.7354,290.5019,290.7354,2510.0
2021-12-09 14:00:00,298.92,298.92,298.5,298.56,3927.0,290.8035,290.8035,290.3949,290.4532,3927.0
2021-12-09 14:05:00,298.42,298.58,298.11,298.45,4498.0,290.317,290.4727,290.0155,290.3462,4498.0
2021-12-09 14:10:00,298.5,298.5,297.7,297.82,14462.0,290.3949,290.3949,289.6166,289.7333,14462.0
2021-12-09 14:15:00,297.81,298.56,297.72,298.08,16360.0,289.7236,290.4532,289.6361,289.9863,16360.0
2021-12-09 14:20:00,298.07,298.46,298.03,298.28,11212.0,289.9765,290.356,289.9376,290.1808,11212.0
2021-12-09 14:25:00,298.34,298.41,298.02,298.12,8157.0,290.2392,290.3073,289.9279,290.0252,8157.0
2021-12-09 14:30:00,298.11,298.14,297.86,297.86,2797.0,290.0155,290.0446,289.7723,289.7723,2797.0
2021-12-09 14:35:00,297.79,297.8,297.45,297.72,2580.0,289.7042,289.7139,289.3734,289.6361,2580.0
2021-12-09 14:40:00,297.77,297.9,297.36,297.49,5712.0,289.6847,289.8112,289.2858,289.4123,5712.0
2021-12-09 14:45:00,297.5,297.81,297.37,297.74,3022.0,289.422,289.7236,289.2956,289.6555,3022.0
2021-12-09 14:50:00,297.66,297.76,297.3,297.42,5693.0,289.5777,289.675,289.2275,289.3442,5693.0
2021-12-09 14:55:00,297.45,297.75,297.18,297.58,4539.0,289.3734,289.6652,289.1107,289.4999,4539.0
2021-12-09 15:00:00,297.41,297.74,297.41,297.45,4862.0,289.3345,289.6555,289.3345,289.3734,4862.0
2021-12-09 15:05:00,297.51,297.85,297.21,297.67,13790.0,289.4318,289.7625,289.1399,289.5874,13790.0
2021-12-09 15:10:00,297.54,297.83,297.35,297.37,5807.0,289.4609,289.7431,289.2761,289.2956,5807.0
2021-12-09 15:15:00,297.41,297.41,296.6,296.6,5439.0,289.3345,289.3345,288.5465,288.5465,5439.0
2021-12-09 15:20:00,296.51,296.96,296.51,296.69,9821.0,288.4589,288.8967,288.4589,288.634,9821.0
2021-12-09 15:25:00,296.69,297.12,296.56,296.82,8097.0,288.634,289.0523,288.5075,288.7605,8097.0
2021-12-09 15:30:00,296.88,296.89,296.33,296.39,10411.0,288.8189,288.8286,288.2838,288.3422,10411.0
2021-12-09 15:35:00,296.36,296.72,296.31,296.53,8528.0,288.313,288.6632,288.2643,288.4784,8528.0
2021-12-09 15:40:00,296.55,296.87,296.5,296.51,16803.0,288.4978,288.8091,288.4492,288.4589,16803.0
2021-12-09 15:45:00,296.55,296.57,295.85,296.06,13826.0,288.4978,288.5173,287.8168,288.0211,13826.0
2021-12-09 15:50:00,295.92,296.37,295.85,296.26,14763.0,287.8849,288.3227,287.8168,288.2157,14763.0
2021-12-09 15:55:00,296.26,296.47,295.44,295.46,60923.0,288.2157,288.42,287.418,287.4374,60923.0
2021-12-10 09:30:00,297.7,297.7,294.81,294.81,96345.0,289.6166,289.6166,286.8051,286.8051,96345.0
2021-12-10 09:35:00,294.76,294.76,293.74,294.49,6752.0,286.7564,286.7564,285.7641,286.4938,6752.0
2021-12-10 09:40:00,294.05,294.52,293.96,294.52,4423.0,286.0657,286.5229,285.9781,286.5229,4423.0
2021-12-10 09:45:00,295.02,295.11,293.79,293.95,7598.0,287.0094,287.0969,285.8128,285.9684,7598.0
2021-12-10 09:50:00,294.12,294.79,294.08,294.75,11057.0,286.1338,286.7856,286.0949,286.7467,11057.0
2021-12-10 09:55:00,294.75,294.75,293.41,293.42,8106.0,286.7467,286.7467,285.4431,285.4528,8106.0
2021-12-10 10:00:00,293.6,294.24,293.59,293.6,14895.0,285.6279,286.2505,285.6182,285.6279,14895.0
2021-12-10 10:05:00,293.65,293.88,293.16,293.17,5564.0,285.6766,285.9003,285.1999,285.2096,5564.0
2021-12-10 10:10:00,293.19,293.25,291.62,291.74,19806.0,285.2291,285.2874,283.7017,283.8184,19806.0
2021-12-10 10:15:00,291.73,292.89,291.48,292.89,19125.0,283.8087,284.9372,283.5655,284.9372,19125.0
2021-12-10 10:20:00,292.89,293.62,292.75,292.99,16845.0,284.9372,285.6474,284.801,285.0345,16845.0
2021-12-10 10:25:00,293.04,293.66,292.69,293.62,5398.0,285.0831,285.6863,284.7426,285.6474,5398.0
2021-12-10 10:30:00,293.75,293.82,292.8,292.86,7736.0,285.7738,285.8419,284.8496,284.908,7736.0
2021-12-10 10:35:00,292.72,292.86,292.07,292.64,11796.0,284.7718,284.908,284.1395,284.694,11796.0
2021-12-10 10:40:00,292.72,293.52,292.58,293.47,4587.0,284.7718,285.5501,284.6356,285.5015,4587.0
2021-12-10 10:45:00,293.43,293.93,293.34,293.64,8459.0,285.4625,285.949,285.375,285.6668,8459.0
2021-12-10 10:50:00,293.69,293.9,293.33,293.48,8136.0,285.7155,285.9198,285.3653,285.5112,8136.0
2021-12-10 10:55:00,293.44,293.66,292.96,293.31,7585.0,285.4723,285.6863,285.0053,285.3458,7585.0
2021-12-10 11:00:00,293.21,293.59,293.14,293.43,5216.0,285.2485,285.6182,285.1804,285.4625,5216.0
2021-12-10 11:05:00,293.43,293.43,292.9,293.15,12765.0,285.4625,285.4625,284.9469,285.1901,12765.0
2021-12-10 11:10:00,293.25,293.65,293.04,293.3,5434.0,285.2874,285.6766,285.0831,285.3361,5434.0
2021-12-10 11:15:00,293.3,293.36,293.04,293.04,7381.0,285.3361,285.3944,285.0831,285.0831,7381.0
2021-12-10 11:20:00,293.15,293.85,293.15,293.76,4278.0,285.1901,285.8711,285.1901,285.7836,4278.0
2021-12-10 11:25:00,293.76,294.14,293.42,294.1,12371.0,285.7836,286.1533,285.4528,286.1143,12371.0
2021-12-10 11:30:00,293.97,294.0,293.74,294.0,3498.0,285.9879,286.0171,285.7641,286.0171,3498.0
2021-12-10 11:35:00,293.74,293.87,293.3,293.3,7975.0,285.7641,285.8906,285.3361,285.3361,7975.0
2021-12-10 11:40:00,293.44,293.5,293.12,293.44,3500.0,285.4723,285.5306,285.161,285.4723,3500.0
2021-12-10 11:45:00,293.36,293.51,293.12,293.22,5740.0,285.3944,285.5404,285.161,285.2582,5740.0
2021-12-10 11:50:00,293.31,293.36,292.71,293.06,7065.0,285.3458,285.3944,284.7621,285.1026,7065.0
2021-12-10 11:55:00,293.3,293.87,293.19,293.77,4792.0,285.3361,285.8906,285.2291,285.7933,4792.0
2021-12-10 12:00:00,293.75,293.85,293.43,293.43,4919.0,285.7738,285.8711,285.4625,285.4625,4919.0
2021-12-10 12:05:00,293.6,293.98,293.6,293.98,6102.0,285.6279,285.9976,285.6279,285.9976,6102.0
2021-12-10 12:10:00,294.01,294.05,293.86,294.05,4129.0,286.0268,286.0657,285.8809,286.0657,4129.0
2021-12-10 12:15:00,294.07,294.07,293.4,293.41,7528.0,286.0852,286.0852,285.4334,285.4431,7528.0
2021-12-10 12:20:00,293.49,293.68,293.26,293.59,4980.0,285.5209,285.7057,285.2972,285.6182,4980.0
2021-12-10 12:25:00,293.68,294.11,293.68,293.85,4829.0,285.7057,286.1241,285.7057,285.8711,4829.0
2021-12-10 12:30:00,293.84,293.84,293.47,293.57,4921.0,285.8614,285.8614,285.5015,285.5987,4921.0
2021-12-10 12:35:00,293.64,293.79,293.59,293.75,5003.0,285.6668,285.8128,285.6182,285.7738,5003.0
2021-12-10 12:40:00,293.76,293.76,293.44,293.64,5153.0,285.7836,285.7836,285.4723,285.6668,5153.0
2021-12-10 12:45:00,293.71,293.78,293.62,293.75,5765.0,285.7349,285.803,285.6474,285.7738,5765.0
2021-12-10 12:50:00,293.77,293.85,293.61,293.78,4429.0,285.7933,285.8711,285.6377,285.803,4429.0
2021-12-10 12:55:00,293.75,293.76,293.61,293.67,4736.0,285.7738,285.7836,285.6377,285.696,4736.0
2021-12-10 13:00:00,293.74,294.15,293.73,294.13,4390.0,285.7641,286.163,285.7544,286.1435,4390.0
2021-12-10 13:05:00,294.18,294.34,293.83,293.86,4728.0,286.1922,286.3478,285.8517,285.8809,4728.0
2021-12-10 13:10:00,293.8,293.8,293.6,293.71,7174.0,285.8225,285.8225,285.6279,285.7349,7174.0
2021-12-10 13:15:00,293.69,293.84,293.59,293.84,6032.0,285.7155,285.8614,285.6182,285.8614,6032.0
2021-12-10 13:20:00,293.91,293.94,293.74,293.75,3304.0,285.9295,285.9587,285.7641,285.7738,3304.0
2021-12-10 13:25:00,293.76,293.93,293.76,293.86,1634.0,285.7836,285.949,285.7836,285.8809,1634.0
2021-12-10 13:30:00,293.86,293.87,293.57,293.64,3113.0,285.8809,285.8906,285.5987,285.6668,3113.0
2021-12-10 13:35:00,293.6,293.79,293.54,293.79,5624.0,285.6279,285.8128,285.5696,285.8128,5624.0
2021-12-10 13:40:00,293.89,293.98,293.61,293.67,9333.0,285.91,285.9976,285.6377,285.696,9333.0
2021-12-10 13:45:00,293.68,293.94,293.65,293.75,4971.0,285.7057,285.9587,285.6766,285.7738,4971.0
2021-12-10 13:50:00,293.8,294.04,293.78,294.04,6008.0,285.8225,286.056,285.803,286.056,6008.0
2021-12-10 13:55:00,294.0,294.0,293.81,293.81,3882.0,286.0171,286.0171,285.8322,285.8322,3882.0
2021-12-10 14:00:00,293.81,294.06,293.61,294.05,6374.0,285.8322,286.0754,285.6377,286.0657,6374.0
2021-12-10 14:05:00,294.04,294.05,293.65,293.65,5487.0,286.056,286.0657,285.6766,285.6766,5487.0
2021-12-10 14:10:00,293.75,293.95,293.65,293.83,4117.0,285.7738,285.9684,285.6766,285.8517,4117.0
2021-12-10 14:15:00,293.72,293.8,293.65,293.67,2978.0,285.7447,285.8225,285.6766,285.696,2978.0
2021-12-10 14:20:00,293.68,294.03,293.68,294.03,3936.0,285.7057,286.0462,285.7057,286.0462,3936.0
2021-12-10 14:25:00,293.93,294.03,293.83,293.96,4487.0,285.949,286.0462,285.8517,285.9781,4487.0
2021-12-10 14:30:00,293.96,293.97,293.66,293.82,6587.0,285.9781,285.9879,285.6863,285.8419,6587.0
2021-12-10 14:35:00,293.71,293.9,293.62,293.85,8774.0,285.7349,285.9198,285.6474,285.8711,8774.0
2021-12-10 14:40:00,293.77,294.02,293.72,293.78,2397.0,285.7933,286.0365,285.7447,285.803,2397.0
2021-12-10 14:45:00,293.68,293.84,293.66,293.68,6634.0,285.7057,285.8614,285.6863,285.7057,6634.0
2021-12-10 14:50:00,293.68,293.81,293.64,293.64,7373.0,285.7057,285.8322,285.6668,285.6668,7373.0
2021-12-10 14:55:00,293.73,293.78,293.61,293.68,5602.0,285.7544,285.803,285.6377,285.7057,5602.0
2021-12-10 15:00:00,293.75,293.83,293.62,293.67,6793.0,285.7738,285.8517,285.6474,285.696,6793.0
2021-12-10 15:05:00,293.68,294.06,293.6,294.06,2126.0,285.7057,286.0754,285.6279,286.0754,2126.0
2021-12-10 15:10:00,293.98,294.04,293.86,294.04,2045.0,285.9976,286.056,285.8809,286.056,2045.0
2021-12-10 15:15:00,293.95,293.95,293.77,293.84,5846.0,285.9684,285.9684,285.7933,285.8614,5846.0
2021-12-10 15:20:00,293.78,294.19,293.72,294.1,3887.0,285.803,286.2019,285.7447,286.1143,3887.0
2021-12-10 15:25:00,294.13,294.2,293.85,293.85,6557.0,286.1435,286.2116,285.8711,285.8711,6557.0
2021-12-10 15:30:00,293.86,294.06,293.61,293.76,11677.0,285.8809,286.0754,285.6377,285.7836,11677.0
2021-12-10 15:35:00,293.73,293.76,293.53,293.53,9804.0,285.7544,285.7836,285.5598,285.5598,9804.0
2021-12-10 15:40:00,293.53,293.82,293.35,293.82,15209.0,285.5598,285.8419,285.3847,285.8419,15209.0
2021-12-10 15:45:00,293.86,294.28,293.85,294.16,29894.0,285.8809,286.2895,285.8711,286.1727,29894.0
2021-12-10 15:50:00,294.26,294.42,294.0,294.08,20953.0,286.27,286.4257,286.0171,286.0949,20953.0
2021-12-10 15:55:00,294.07,294.37,293.73,293.74,77610.0,286.0852,286.377,285.7544,285.7641,77610.0
2021-12-13 09:30:00,293.72,294.94,292.71,294.26,12199.0,285.7447,286.9315,284.7621,286.27,12199.0
2021-12-13 09:35:00,294.65,294.74,293.21,293.74,6137.0,286.6494,286.737,285.2485,285.7641,6137.0
2021-12-13 09:40:00,293.41,293.77,293.16,293.44,2303.0,285.4431,285.7933,285.1999,285.4723,2303.0
2021-12-13 09:45:00,293.47,293.61,291.66,291.67,8493.0,285.5015,285.6377,283.7406,283.7503,8493.0
2021-12-13 09:50:00,291.6,292.41,291.6,292.19,8253.0,283.6822,284.4702,283.6822,284.2562,8253.0
2021-12-13 09:55:00,292.19,292.99,292.19,292.4,15104.0,284.2562,285.0345,284.2562,284.4605,15104.0
2021-12-13 10:00:00,292.36,293.86,292.35,293.37,8412.0,284.4216,285.8809,284.4119,285.4042,8412.0
2021-12-13 10:05:00,293.5,293.81,292.99,293.69,7566.0,285.5306,285.8322,285.0345,285.7155,7566.0
2021-12-13 10:10:00,293.75,293.82,293.39,293.6,7021.0,285.7738,285.8419,285.4236,285.6279,7021.0
2021-12-13 10:15:00,293.53,293.89,293.42,293.53,5631.0,285.5598,285.91,285.4528,285.5598,5631.0
2021-12-13 10:20:00,293.53,293.73,293.2,293.4,5936.0,285.5598,285.7544,285.2388,285.4334,5936.0
2021-12-13 10:25:00,293.6,293.6,292.55,292.99,3465.0,285.6279,285.6279,284.6064,285.0345,3465.0
2021-12-13 10:30:00,293.09,293.09,292.72,292.95,4355.0,285.1318,285.1318,284.7718,284.9956,4355.0
2021-12-13 10:35:00,293.18,293.96,293.1,293.43,4741.0,285.2193,285.9781,285.1415,285.4625,4741.0
2021-12-13 10:40:00,293.46,293.65,293.08,293.31,4250.0,285.4917,285.6766,285.122,285.3458,4250.0
2021-12-13 10:45:00,293.32,293.93,293.32,293.88,5008.0,285.3555,285.949,285.3555,285.9003,5008.0
2021-12-13 10:50:00,293.72,293.87,293.32,293.4,4886.0,285.7447,285.8906,285.3555,285.4334,4886.0
2021-12-13 10:55:00,293.28,293.51,292.91,293.51,4021.0,285.3166,285.5404,284.9567,285.5404,4021.0
2021-12-13 11:00:00,293.43,293.66,292.81,292.9,8480.0,285.4625,285.6863,284.8594,284.9469,8480.0
2021-12-13 11:05:00,292.85,293.27,292.72,292.93,6031.0,284.8983,285.3069,284.7718,284.9761,6031.0
2021-12-13 11:10:00,293.05,293.38,292.54,293.31,4384.0,285.0929,285.4139,284.5967,285.3458,4384.0
2021-12-13 11:15:00,293.39,293.4,292.92,293.16,4407.0,285.4236,285.4334,284.9664,285.1999,4407.0
2021-12-13 11:20:00,293.05,293.71,293.05,293.71,2200.0,285.0929,285.7349,285.0929,285.7349,2200.0
2021-12-13 11:25:00,293.62,293.83,293.42,293.78,8194.0,285.6474,285.8517,285.4528,285.803,8194.0
2021-12-13 11:30:00,293.8,294.06,293.53,293.78,5580.0,285.8225,286.0754,285.5598,285.803,5580.0
2021-12-13 11:35:00,293.89,294.71,293.87,294.56,5899.0,285.91,286.7078,285.8906,286.5619,5899.0
2021-12-13 11:40:00,294.66,294.85,294.57,294.69,10291.0,286.6591,286.844,286.5716,286.6883,10291.0
2021-12-13 11:45:00,294.75,294.89,294.54,294.55,9632.0,286.7467,286.8829,286.5424,286.5521,9632.0
2021-12-13 11:50:00,294.65,294.85,294.45,294.85,3604.0,286.6494,286.844,286.4548,286.844,3604.0
2021-12-13 11:55:00,294.93,295.0,294.75,294.97,3613.0,286.9218,286.9899,286.7467,286.9607,3613.0
2021-12-13 12:00:00,294.91,295.17,294.4,295.17,3922.0,286.9024,287.1553,286.4062,287.1553,3922.0
2021-12-13 12:05:00,295.12,295.71,295.1,295.69,2430.0,287.1066,287.6806,287.0872,287.6612,2430.0
2021-12-13 12:10:00,295.7,296.27,295.6,296.24,4593.0,287.6709,288.2254,287.5736,288.1962,4593.0
2021-12-13 12:15:00,296.21,296.21,295.82,295.82,2946.0,288.1671,288.1671,287.7876,287.7876,2946.0
2021-12-13 12:20:00,295.98,295.99,295.26,295.33,5071.0,287.9433,287.953,287.2428,287.3109,5071.0
2021-12-13 12:25:00,295.45,295.49,295.33,295.39,2872.0,287.4277,287.4666,287.3109,287.3693,2872.0
2021-12-13 12:30:00,295.35,295.55,295.16,295.49,6091.0,287.3304,287.525,287.1456,287.4666,6091.0
2021-12-13 12:35:00,295.5,295.84,295.49,295.74,5307.0,287.4763,287.8071,287.4666,287.7098,5307.0
2021-12-13 12:40:00,295.65,295.65,295.15,295.17,3905.0,287.6223,287.6223,287.1358,287.1553,3905.0
2021-12-13 12:45:00,295.18,295.25,294.83,295.07,2037.0,287.165,287.2331,286.8245,287.058,2037.0
2021-12-13 12:50:00,295.07,295.59,294.96,295.0,7969.0,287.058,287.5639,286.951,286.9899,7969.0
2021-12-13 12:55:00,294.87,294.91,294.75,294.79,1772.0,286.8634,286.9024,286.7467,286.7856,1772.0
2021-12-13 13:00:00,294.77,295.21,294.71,295.21,1460.0,286.7662,287.1942,286.7078,287.1942,1460.0
2021-12-13 13:05:00,295.22,295.44,295.14,295.31,5041.0,287.2039,287.418,287.1261,287.2915,5041.0
2021-12-13 13:10:00,295.31,295.6,295.31,295.6,4702.0,287.2915,287.5736,287.2915,287.5736,4702.0
2021-12-13 13:15:00,295.68,295.86,295.64,295.74,3873.0,287.6514,287.8266,287.6125,287.7098,3873.0
2021-12-13 13:20:00,295.81,295.84,295.65,295.76,1875.0,287.7779,287.8071,287.6223,287.7293,1875.0
2021-12-13 13:25:00,295.78,296.11,295.71,296.11,3944.0,287.7487,288.0698,287.6806,288.0698,3944.0
2021-12-13 13:30:00,296.19,296.21,295.65,295.75,4638.0,288.1476,288.1671,287.6223,287.7195,4638.0
2021-12-13 13:35:00,295.7,295.7,295.14,295.18,1100.0,287.6709,287.6709,287.1261,287.165,1100.0
2021-12-13 13:40:00,295.18,295.18,294.84,294.91,6089.0,287.165,287.165,286.8343,286.9024,6089.0
2021-12-13 13:45:00,294.81,294.81,294.3,294.3,5379.0,286.8051,286.8051,286.3089,286.3089,5379.0
2021-12-13 13:50:00,294.41,294.61,294.36,294.56,6235.0,286.4159,286.6105,286.3673,286.5619,6235.0
2021-12-13 13:55:00,294.56,294.78,294.41,294.41,2609.0,286.5619,286.7759,286.4159,286.4159,2609.0
2021-12-13 14:00:00,294.43,294.48,294.19,294.48,5104.0,286.4354,286.484,286.2019,286.484,5104.0
2021-12-13 14:05:00,294.5,294.58,294.43,294.58,4146.0,286.5035,286.5813,286.4354,286.5813,4146.0
2021-12-13 14:10:00,294.6,294.74,294.52,294.53,3038.0,286.6008,286.737,286.5229,286.5327,3038.0
2021-12-13 14:15:00,294.54,294.62,294.13,294.47,4366.0,286.5424,286.6202,286.1435,286.4743,4366.0
2021-12-13 14:20:00,294.58,294.74,294.45,294.74,5274.0,286.5813,286.737,286.4548,286.737,5274.0
2021-12-13 14:25:00,294.67,294.79,294.3,294.55,5209.0,286.6689,286.7856,286.3089,286.5521,5209.0
2021-12-13 14:30:00,294.55,294.7,294.38,294.48,3499.0,286.5521,286.6981,286.3867,286.484,3499.0
2021-12-13 14:35:00,294.44,294.45,294.29,294.31,3614.0,286.4451,286.4548,286.2992,286.3186,3614.0
2021-12-13 14:40:00,294.39,294.57,294.33,294.4,3642.0,286.3965,286.5716,286.3381,286.4062,3642.0
2021-12-13 14:45:00,294.44,294.45,294.03,294.03,6669.0,286.4451,286.4548,286.0462,286.0462,6669.0
2021-12-13 14:50:00,294.03,294.22,294.03,294.13,2572.0,286.0462,286.2311,286.0462,286.1435,2572.0
2021-12-13 14:55:00,294.08,294.36,294.03,294.06,4501.0,286.0949,286.3673,286.0462,286.0754,4501.0
2021-12-13 15:00:00,294.11,294.6,294.03,294.53,8017.0,286.1241,286.6008,286.0462,286.5327,8017.0
2021-12-13 15:05:00,294.53,294.53,294.15,294.16,4152.0,286.5327,286.5327,286.163,286.1727,4152.0
2021-12-13 15:10:00,294.07,294.6,294.07,294.52,3715.0,286.0852,286.6008,286.0852,286.5229,3715.0
2021-12-13 15:15:00,294.6,294.74,294.52,294.71,7419.0,286.6008,286.737,286.5229,286.7078,7419.0
2021-12-13 15:20:00,294.75,295.05,294.61,294.88,13980.0,286.7467,287.0386,286.6105,286.8732,13980.0
2021-12-13 15:25:00,294.88,294.88,294.4,294.44,7573.0,286.8732,286.8732,286.4062,286.4451,7573.0
2021-12-13 15:30:00,294.48,294.83,294.48,294.81,9171.0,286.484,286.8245,286.484,286.8051,9171.0
2021-12-13 15:35:00,294.78,294.92,294.63,294.67,8403.0,286.7759,286.9121,286.63,286.6689,8403.0
2021-12-13 15:40:00,294.68,295.04,294.53,294.95,9885.0,286.6786,287.0288,286.5327,286.9413,9885.0
2021-12-13 15:45:00,294.95,295.18,294.52,294.58,14214.0,286.9413,287.165,286.5229,286.5813,14214.0
2021-12-13 15:50:00,294.5,294.69,293.86,294.04,33966.0,286.5035,286.6883,285.8809,286.056,33966.0
2021-12-13 15:55:00,294.19,294.25,293.74,293.99,71331.0,286.2019,286.2603,285.7641,286.0073,71331.0
2021-12-14 09:30:00,292.46,293.18,290.99,291.92,19234.0,284.5189,285.2193,283.0888,283.9935,19234.0
2021-12-14 09:35:00,291.87,293.12,291.29,292.37,13048.0,283.9449,285.161,283.3806,284.4313,13048.0
2021-12-14 09:40:00,292.37,294.0,292.37,294.0,8643.0,284.4313,286.0171,284.4313,286.0171,8643.0
2021-12-14 09:45:00,294.2,294.85,293.8,294.17,13332.0,286.2116,286.844,285.8225,286.1824,13332.0
2021-12-14 09:50:00,293.94,295.07,293.56,295.07,8489.0,285.9587,287.058,285.589,287.058,8489.0
2021-12-14 09:55:00,295.16,295.19,293.81,293.81,7835.0,287.1456,287.1747,285.8322,285.8322,7835.0
2021-12-14 10:00:00,294.08,295.68,294.08,295.44,12961.0,286.0949,287.6514,286.0949,287.418,12961.0
2021-12-14 10:05:00,295.49,296.3,295.31,295.54,10196.0,287.4666,288.2546,287.2915,287.5152,10196.0
2021-12-14 10:10:00,295.53,295.56,294.91,295.43,6177.0,287.5055,287.5347,286.9024,287.4082,6177.0
2021-12-14 10:15:00,295.29,295.53,294.98,295.33,6979.0,287.272,287.5055,286.9705,287.3109,6979.0
2021-12-14 10:20:00,295.22,295.81,294.79,295.74,5603.0,287.2039,287.7779,286.7856,287.7098,5603.0
2021-12-14 10:25:00,295.73,295.9,295.45,295.73,4925.0,287.7001,287.8655,287.4277,287.7001,4925.0
2021-12-14 10:30:00,295.56,295.63,294.56,294.98,6182.0,287.5347,287.6028,286.5619,286.9705,6182.0
2021-12-14 10:35:00,295.02,295.2,294.31,294.33,3468.0,287.0094,287.1845,286.3186,286.3381,3468.0
2021-12-14 10:40:00,294.19,294.59,293.79,293.79,4586.0,286.2019,286.591,285.8128,285.8128,4586.0
2021-12-14 10:45:00,294.0,294.02,293.17,293.58,6643.0,286.0171,286.0365,285.2096,285.6085,6643.0
2021-12-14 10:50:00,293.45,293.95,293.43,293.75,4557.0,285.482,285.9684,285.4625,285.7738,4557.0
2021-12-14 10:55:00,293.8,293.8,293.04,293.73,5648.0,285.8225,285.8225,285.0831,285.7544,5648.0
2021-12-14 11:00:00,293.81,294.12,293.19,294.07,7209.0,285.8322,286.1338,285.2291,286.0852,7209.0
2021-12-14 11:05:00,294.03,294.26,293.75,294.13,5995.0,286.0462,286.27,285.7738,286.1435,5995.0
2021-12-14 11:10:00,294.1,294.26,293.22,293.29,7387.0,286.1143,286.27,285.2582,285.3263,7387.0
2021-12-14 11:15:00,293.24,293.67,293.07,293.46,8960.0,285.2777,285.696,285.1123,285.4917,8960.0
2021-12-14 11:20:00,293.22,293.44,292.05,292.77,6791.0,285.2582,285.4723,284.12,284.8205,6791.0
2021-12-14 11:25:00,292.77,292.77,292.2,292.63,18765.0,284.8205,284.8205,284.2659,284.6843,18765.0
2021-12-14 11:30:00,292.49,293.21,292.39,293.11,3535.0,284.5481,285.2485,284.4508,285.1512,3535.0
2021-12-14 11:35:00,293.15,293.45,292.8,292.94,7003.0,285.1901,285.482,284.8496,284.9858,7003.0
2021-12-14 11:40:00,292.87,293.1,292.77,292.77,3933.0,284.9177,285.1415,284.8205,284.8205,3933.0
2021-12-14 11:45:00,292.76,293.19,292.01,292.01,6314.0,284.8107,285.2291,284.0811,284.0811,6314.0
2021-12-14 11:50:00,292.32,292.73,292.04,292.04,5272.0,284.3827,284.7815,284.1103,284.1103,5272.0
2021-12-14 11:55:00,291.58,291.75,290.95,291.25,9531.0,283.6628,283.8282,283.0499,283.3417,9531.0
2021-12-14 12:00:00,291.12,291.12,290.8,290.87,7633.0,283.2153,283.2153,282.904,282.972,7633.0
2021-12-14 12:05:00,290.79,291.99,290.75,291.99,7875.0,282.8942,284.0616,282.8553,284.0616,7875.0
2021-12-14 12:10:00,291.79,291.87,291.1,291.44,9135.0,283.8671,283.9449,283.1958,283.5266,9135.0
2021-12-14 12:15:00,291.38,291.38,291.01,291.13,4225.0,283.4682,283.4682,283.1082,283.225,4225.0
2021-12-14 12:20:00,291.13,291.87,291.13,291.61,6702.0,283.225,283.9449,283.225,283.692,6702.0
2021-12-14 12:25:00,291.45,292.21,291.45,292.21,6408.0,283.5363,284.2757,283.5363,284.2757,6408.0
2021-12-14 12:30:00,292.16,292.21,291.91,292.21,4329.0,284.227,284.2757,283.9838,284.2757,4329.0
2021-12-14 12:35:00,292.26,292.72,292.24,292.38,4410.0,284.3243,284.7718,284.3048,284.441,4410.0
2021-12-14 12:40:00,292.5,292.77,292.49,292.71,2928.0,284.5578,284.8205,284.5481,284.7621,2928.0
2021-12-14 12:45:00,292.53,292.67,292.39,292.58,4028.0,284.587,284.7232,284.4508,284.6356,4028.0
2021-12-14 12:50:00,292.65,292.67,292.07,292.21,6560.0,284.7037,284.7232,284.1395,284.2757,6560.0
2021-12-14 12:55:00,292.14,292.61,292.14,292.61,2368.0,284.2076,284.6648,284.2076,284.6648,2368.0
2021-12-14 13:00:00,292.64,292.99,292.64,292.99,4220.0,284.694,285.0345,284.694,285.0345,4220.0
2021-12-14 13:05:00,292.94,293.25,292.85,292.85,6223.0,284.9858,285.2874,284.8983,284.8983,6223.0
2021-12-14 13:10:00,292.87,292.96,292.48,292.58,5220.0,284.9177,285.0053,284.5383,284.6356,5220.0
2021-12-14 13:15:00,292.63,292.86,292.63,292.66,3259.0,284.6843,284.908,284.6843,284.7134,3259.0
2021-12-14 13:20:00,292.56,293.07,292.38,292.97,3977.0,284.6162,285.1123,284.441,285.015,3977.0
2021-12-14 13:25:00,292.93,292.93,292.59,292.65,4084.0,284.9761,284.9761,284.6453,284.7037,4084.0
2021-12-14 13:30:00,292.64,292.91,292.62,292.91,4432.0,284.694,284.9567,284.6745,284.9567,4432.0
2021-12-14 13:35:00,292.91,292.91,292.71,292.78,2224.0,284.9567,284.9567,284.7621,284.8302,2224.0
2021-12-14 13:40:00,292.69,292.78,292.55,292.58,2511.0,284.7426,284.8302,284.6064,284.6356,2511.0
2021-12-14 13:45:00,292.72,293.0,292.66,292.77,4650.0,284.7718,285.0442,284.7134,284.8205,4650.0
2021-12-14 13:50:00,292.91,293.17,292.91,293.01,3502.0,284.9567,285.2096,284.9567,285.0539,3502.0
2021-12-14 13:55:00,293.13,293.34,293.01,293.13,5592.0,285.1707,285.375,285.0539,285.1707,5592.0
2021-12-14 14:00:00,293.22,293.54,293.02,293.54,12147.0,285.2582,285.5696,285.0637,285.5696,12147.0
2021-12-14 14:05:00,293.48,293.86,293.27,293.86,5312.0,285.5112,285.8809,285.3069,285.8809,5312.0
2021-12-14 14:10:00,293.68,293.68,293.33,293.46,4214.0,285.7057,285.7057,285.3653,285.4917,4214.0
2021-12-14 14:15:00,293.37,294.06,293.37,294.0,4693.0,285.4042,286.0754,285.4042,286.0171,4693.0
2021-12-14 14:20:00,294.11,294.17,293.94,294.08,4008.0,286.1241,286.1824,285.9587,286.0949,4008.0
2021-12-14 14:25:00,294.01,294.08,293.63,293.86,3143.0,286.0268,286.0949,285.6571,285.8809,3143.0
2021-12-14 14:30:00,293.78,294.11,293.68,294.06,4402.0,285.803,286.1241,285.7057,286.0754,4402.0
2021-12-14 14:35:00,294.0,294.33,293.82,294.13,4333.0,286.0171,286.3381,285.8419,286.1435,4333.0
2021-12-14 14:40:00,294.12,294.45,294.12,294.33,4258.0,286.1338,286.4548,286.1338,286.3381,4258.0
2021-12-14 14:45:00,294.36,294.49,294.19,294.43,3870.0,286.3673,286.4938,286.2019,286.4354,3870.0
2021-12-14 14:50:00,294.38,294.54,294.23,294.23,5244.0,286.3867,286.5424,286.2408,286.2408,5244.0
2021-12-14 14:55:00,294.25,294.33,294.05,294.27,5783.0,286.2603,286.3381,286.0657,286.2797,5783.0
2021-12-14 15:00:00,294.26,294.43,294.02,294.39,5159.0,286.27,286.4354,286.0365,286.3965,5159.0
2021-12-14 15:05:00,294.5,294.5,294.19,294.48,3342.0,286.5035,286.5035,286.2019,286.484,3342.0
2021-12-14 15:10:00,294.43,294.56,294.22,294.25,4771.0,286.4354,286.5619,286.2311,286.2603,4771.0
2021-12-14 15:15:00,294.32,294.5,294.22,294.36,6640.0,286.3284,286.5035,286.2311,286.3673,6640.0
2021-12-14 15:20:00,294.36,294.55,294.23,294.35,18955.0,286.3673,286.5521,286.2408,286.3576,18955.0
2021-12-14 15:25:00,294.35,294.92,294.34,294.76,16107.0,286.3576,286.9121,286.3478,286.7564,16107.0
2021-12-14 15:30:00,294.76,295.13,294.62,294.92,11553.0,286.7564,287.1164,286.6202,286.9121,11553.0
2021-12-14 15:35:00,294.88,295.06,294.59,294.59,9744.0,286.8732,287.0483,286.591,286.591,9744.0
2021-12-14 15:40:00,294.7,294.74,294.3,294.4,13032.0,286.6981,286.737,286.3089,286.4062,13032.0
2021-12-14 15:45:00,294.23,294.5,294.07,294.14,13206.0,286.2408,286.5035,286.0852,286.1533,13206.0
2021-12-14 15:50:00,294.02,294.29,293.73,293.85,26609.0,286.0365,286.2992,285.7544,285.8711,26609.0
2021-12-14 15:55:00,293.76,294.35,293.59,294.25,95750.0,285.7836,286.3576,285.6182,286.2603,95750.0
2021-12-15 09:30:00,294.17,295.54,293.18,293.57,11732.0,286.1824,287.5152,285.2193,285.5987,11732.0
2021-12-15 09:35:00,293.37,293.37,292.19,292.19,7523.0,285.4042,285.4042,284.2562,284.2562,7523.0
2021-12-15 09:40:00,292.19,292.19,291.2,291.25,16511.0,284.2562,284.2562,283.2931,283.3417,16511.0
2021-12-15 09:45:00,291.46,292.48,291.35,292.32,5079.0,283.546,284.5383,283.439,284.3827,5079.0
2021-12-15 09:50:00,292.2,292.86,291.54,292.86,10923.0,284.2659,284.908,283.6239,284.908,10923.0
2021-12-15 09:55:00,292.87,292.87,292.12,292.46,12613.0,284.9177,284.9177,284.1881,284.5189,12613.0
2021-12-15 10:00:00,292.2,293.7,292.19,293.7,13941.0,284.2659,285.7252,284.2562,285.7252,13941.0
2021-12-15 10:05:00,293.74,293.74,293.14,293.14,5891.0,285.7641,285.7641,285.1804,285.1804,5891.0
2021-12-15 10:10:00,293.06,294.14,292.9,293.85,9321.0,285.1026,286.1533,284.9469,285.8711,9321.0
2021-12-15 10:15:00,293.69,294.02,293.14,293.8,7481.0,285.7155,286.0365,285.1804,285.8225,7481.0
2021-12-15 10:20:00,294.02,294.46,293.88,293.91,5215.0,286.0365,286.4646,285.9003,285.9295,5215.0
2021-12-15 10:25:00,293.72,294.39,293.72,294.38,2968.0,285.7447,286.3965,285.7447,286.3867,2968.0
2021-12-15 10:30:00,294.26,295.08,294.26,294.73,7829.0,286.27,287.0677,286.27,286.7272,7829.0
2021-12-15 10:35:00,294.82,294.88,294.07,294.46,5424.0,286.8148,286.8732,286.0852,286.4646,5424.0
2021-12-15 10:40:00,294.53,294.53,293.86,293.86,3601.0,286.5327,286.5327,285.8809,285.8809,3601.0
2021-12-15 10:45:00,293.81,294.15,293.52,293.52,4806.0,285.8322,286.163,285.5501,285.5501,4806.0
2021-12-15 10:50:00,293.61,293.77,293.31,293.59,7905.0,285.6377,285.7933,285.3458,285.6182,7905.0
2021-12-15 10:55:00,293.48,293.67,293.17,293.61,11593.0,285.5112,285.696,285.2096,285.6377,11593.0
2021-12-15 11:00:00,293.67,294.13,293.67,294.06,3731.0,285.696,286.1435,285.696,286.0754,3731.0
2021-12-15 11:05:00,294.06,294.25,293.81,293.81,8400.0,286.0754,286.2603,285.8322,285.8322,8400.0
2021-12-15 11:10:00,293.84,293.91,293.23,293.83,6113.0,285.8614,285.9295,285.268,285.8517,6113.0
2021-12-15 11:15:00,293.72,293.72,293.46,293.51,1918.0,285.7447,285.7447,285.4917,285.5404,1918.0
2021-12-15 11:20:00,293.65,294.17,293.62,294.1,5519.0,285.6766,286.1824,285.6474,286.1143,5519.0
2021-12-15 11:25:00,294.09,294.19,293.71,293.71,4047.0,286.1046,286.2019,285.7349,285.7349,4047.0
2021-12-15 11:30:00,293.69,293.7,293.24,293.68,3638.0,285.7155,285.7252,285.2777,285.7057,3638.0
2021-12-15 11:35:00,293.5,293.86,293.34,293.79,5196.0,285.5306,285.8809,285.375,285.8128,5196.0
2021-12-15 11:40:00,293.79,293.79,293.31,293.78,4110.0,285.8128,285.8128,285.3458,285.803,4110.0
2021-12-15 11:45:00,293.82,293.86,293.38,293.82,3555.0,285.8419,285.8809,285.4139,285.8419,3555.0
2021-12-15 11:50:00,293.91,294.1,293.79,293.95,3290.0,285.9295,286.1143,285.8128,285.9684,3290.0
2021-12-15 11:55:00,294.06,294.06,293.45,293.64,7802.0,286.0754,286.0754,285.482,285.6668,7802.0
2021-12-15 12:00:00,293.67,293.78,293.61,293.68,3880.0,285.696,285.803,285.6377,285.7057,3880.0
2021-12-15 12:05:00,293.6,293.78,293.36,293.68,4513.0,285.6279,285.803,285.3944,285.7057,4513.0
2021-12-15 12:10:00,293.78,294.19,293.72,294.12,5558.0,285.803,286.2019,285.7447,286.1338,5558.0
2021-12-15 12:15:00,294.12,294.25,294.05,294.11,6032.0,286.1338,286.2603,286.0657,286.1241,6032.0
2021-12-15 12:20:00,294.14,294.14,293.63,293.92,4319.0,286.1533,286.1533,285.6571,285.9392,4319.0
2021-12-15 12:25:00,293.92,294.17,293.6,294.17,6476.0,285.9392,286.1824,285.6279,286.1824,6476.0
2021-12-15 12:30:00,294.13,294.38,294.06,294.31,11177.0,286.1435,286.3867,286.0754,286.3186,11177.0
2021-12-15 12:35:00,294.31,294.4,294.16,294.18,5021.0,286.3186,286.4062,286.1727,286.1922,5021.0
2021-12-15 12:40:00,294.18,294.36,294.08,294.22,8743.0,286.1922,286.3673,286.0949,286.2311,8743.0
2021-12-15 12:45:00,294.34,294.42,294.1,294.18,4736.0,286.3478,286.4257,286.1143,286.1922,4736.0
2021-12-15 12:50:00,294.1,294.38,294.02,294.38,5316.0,286.1143,286.3867,286.0365,286.3867,5316.0
2021-12-15 12:55:00,294.38,294.54,294.38,294.47,6834.0,286.3867,286.5424,286.3867,286.4743,6834.0
2021-12-15 13:00:00,294.44,294.45,294.19,294.19,4833.0,286.4451,286.4548,286.2019,286.2019,4833.0
2021-12-15 13:05:00,294.19,294.54,294.11,294.51,6362.0,286.2019,286.5424,286.1241,286.5132,6362.0
2021-12-15 13:10:00,294.48,294.48,294.25,294.35,7704.0,286.484,286.484,286.2603,286.3576,7704.0
2021-12-15 13:15:00,294.27,294.42,294.24,294.28,6224.0,286.2797,286.4257,286.2505,286.2895,6224.0
2021-12-15 13:20:00,294.28,294.28,293.8,293.87,8273.0,286.2895,286.2895,285.8225,285.8906,8273.0
2021-12-15 13:25:00,293.83,294.17,293.75,294.17,8502.0,285.8517,286.1824,285.7738,286.1824,8502.0
2021-12-15 13:30:00,294.24,294.67,294.18,294.63,4453.0,286.2505,286.6689,286.1922,286.63,4453.0
2021-12-15 13:35:00,294.57,294.64,293.96,294.2,9815.0,286.5716,286.6397,285.9781,286.2116,9815.0
2021-12-15 13:40:00,293.92,294.01,293.76,293.94,7743.0,285.9392,286.0268,285.7836,285.9587,7743.0
2021-12-15 13:45:00,293.93,293.94,293.57,293.57,8514.0,285.949,285.9587,285.5987,285.5987,8514.0
2021-12-15 13:50:00,293.62,293.83,293.25,293.25,7908.0,285.6474,285.8517,285.2874,285.2874,7908.0
2021-12-15 13:55:00,293.25,293.34,292.78,293.15,6449.0,285.2874,285.375,284.8302,285.1901,6449.0
2021-12-15 14:00:00,293.15,293.27,292.16,293.2,15518.0,285.1901,285.3069,284.227,285.2388,15518.0
2021-12-15 14:05:00,293.25,293.69,292.86,293.48,14899.0,285.2874,285.7155,284.908,285.5112,14899.0
2021-12-15 14:10:00,293.37,294.14,293.36,294.01,11710.0,285.4042,286.1533,285.3944,286.0268,11710.0
2021-12-15 14:15:00,294.25,294.25,293.09,293.19,10940.0,286.2603,286.2603,285.1318,285.2291,10940.0
2021-12-15 14:20:00,293.27,293.27,291.94,292.12,14027.0,285.3069,285.3069,284.013,284.1881,14027.0
2021-12-15 14:25:00,292.06,292.22,291.29,292.07,16404.0,284.1297,284.2854,283.3806,284.1395,16404.0
2021-12-15 14:30:00,292.07,292.49,292.03,292.39,8571.0,284.1395,284.5481,284.1006,284.4508,8571.0
2021-12-15 14:35:00,292.47,293.22,292.29,293.22,9179.0,284.5286,285.2582,284.3535,285.2582,9179.0
2021-12-15 14:40:00,293.15,293.79,293.12,293.3,11737.0,285.1901,285.8128,285.161,285.3361,11737.0
2021-12-15 14:45:00,293.35,293.72,293.31,293.44,6469.0,285.3847,285.7447,285.3458,285.4723,6469.0
2021-12-15 14:50:00,293.3,293.89,293.21,293.57,13144.0,285.3361,285.91,285.2485,285.5987,13144.0
2021-12-15 14:55:00,293.4,293.58,292.31,292.86,12608.0,285.4334,285.6085,284.3729,284.908,12608.0
2021-12-15 15:00:00,292.86,293.29,292.79,293.29,7308.0,284.908,285.3263,284.8399,285.3263,7308.0
2021-12-15 15:05:00,293.35,294.0,293.29,293.93,9241.0,285.3847,286.0171,285.3263,285.949,9241.0
2021-12-15 15:10:00,293.91,294.45,293.81,294.45,9293.0,285.9295,286.4548,285.8322,286.4548,9293.0
2021-12-15 15:15:00,294.41,295.22,294.35,294.95,23629.0,286.4159,287.2039,286.3576,286.9413,23629.0
2021-12-15 15:20:00,295.04,295.61,294.76,295.61,25085.0,287.0288,287.5833,286.7564,287.5833,25085.0
2021-12-15 15:25:00,295.6,295.99,295.41,295.72,14506.0,287.5736,287.953,287.3888,287.6904,14506.0
2021-12-15 15:30:00,295.73,295.9,294.75,294.88,12611.0,287.7001,287.8655,286.7467,286.8732,12611.0
2021-12-15 15:35:00,294.92,295.53,294.88,295.4,13043.0,286.9121,287.5055,286.8732,287.379,13043.0
2021-12-15 15:40:00,295.49,295.98,295.14,295.23,14503.0,287.4666,287.9433,287.1261,287.2137,14503.0
2021-12-15 15:45:00,295.25,295.51,294.36,294.36,15719.0,287.2331,287.4861,286.3673,286.3673,15719.0
2021-12-15 15:50:00,294.34,295.78,294.33,295.63,23574.0,286.3478,287.7487,286.3381,287.6028,23574.0
2021-12-15 15:55:00,295.64,296.16,295.5,295.92,66792.0,287.6125,288.1184,287.4763,287.8849,66792.0
2021-12-16 09:30:00,296.65,298.32,296.65,297.14,16779.0,288.5951,290.2198,288.5951,289.0718,16779.0
2021-12-16 09:35:00,296.98,297.93,295.94,296.07,18250.0,288.9161,289.8404,287.9044,288.0309,18250.0
2021-12-16 09:40:00,296.05,297.0,296.0,296.28,12883.0,288.0114,288.9356,287.9628,288.2352,12883.0
2021-12-16 09:45:00,296.41,297.34,296.06,296.52,13909.0,288.3616,289.2664,288.0211,288.4686,13909.0
2021-12-16 09:50:00,296.55,296.99,296.09,296.38,8973.0,288.4978,288.9259,288.0503,288.3324,8973.0
2021-12-16 09:55:00,296.36,296.36,295.3,295.7,26166.0,288.313,288.313,287.2818,287.6709,26166.0
2021-12-16 10:00:00,295.65,295.83,295.03,295.16,10600.0,287.6223,287.7974,287.0191,287.1456,10600.0
2021-12-16 10:05:00,295.26,295.43,294.63,295.24,8366.0,287.2428,287.4082,286.63,287.2234,8366.0
2021-12-16 10:10:00,295.36,296.46,295.13,296.14,10672.0,287.3401,288.4103,287.1164,288.099,10672.0
2021-12-16 10:15:00,296.13,296.8,296.13,296.8,13557.0,288.0892,288.741,288.0892,288.741,13557.0
2021-12-16 10:20:00,296.56,297.33,296.51,297.28,9443.0,288.5075,289.2566,288.4589,289.208,9443.0
2021-12-16 10:25:00,297.3,297.77,297.15,297.15,8136.0,289.2275,289.6847,289.0815,289.0815,8136.0
2021-12-16 10:30:00,297.15,298.02,297.01,297.94,11626.0,289.0815,289.9279,288.9453,289.8501,11626.0
2021-12-16 10:35:00,297.94,297.94,297.26,297.38,7772.0,289.8501,289.8501,289.1885,289.3053,7772.0
2021-12-16 10:40:00,297.38,297.38,296.62,296.87,7523.0,289.3053,289.3053,288.5659,288.8091,7523.0
2021-12-16 10:45:00,296.87,296.97,296.34,296.88,6995.0,288.8091,288.9064,288.2935,288.8189,6995.0
2021-12-16 10:50:00,296.75,296.85,296.45,296.58,7457.0,288.6924,288.7897,288.4005,288.527,7457.0
2021-12-16 10:55:00,296.67,297.37,296.4,297.37,7039.0,288.6146,289.2956,288.3519,289.2956,7039.0
2021-12-16 11:00:00,297.28,297.44,296.37,296.4,10747.0,289.208,289.3637,288.3227,288.3519,10747.0
2021-12-16 11:05:00,296.31,296.8,296.28,296.49,23123.0,288.2643,288.741,288.2352,288.4395,23123.0
2021-12-16 11:10:00,296.59,296.81,296.35,296.45,9849.0,288.5367,288.7508,288.3033,288.4005,9849.0
2021-12-16 11:15:00,296.44,296.61,296.28,296.5,16589.0,288.3908,288.5562,288.2352,288.4492,16589.0
2021-12-16 11:20:00,296.58,296.6,296.16,296.19,9871.0,288.527,288.5465,288.1184,288.1476,9871.0
2021-12-16 11:25:00,296.23,296.4,295.98,296.32,9834.0,288.1865,288.3519,287.9433,288.2741,9834.0
2021-12-16 11:30:00,296.44,296.44,296.12,296.21,9698.0,288.3908,288.3908,288.0795,288.1671,9698.0
2021-12-16 11:35:00,296.17,296.32,295.99,296.18,6525.0,288.1281,288.2741,287.953,288.1379,6525.0
2021-12-16 11:40:00,296.13,296.21,295.88,296.21,11003.0,288.0892,288.1671,287.846,288.1671,11003.0
2021-12-16 11:45:00,296.25,296.52,296.15,296.42,7958.0,288.206,288.4686,288.1087,288.3714,7958.0
2021-12-16 11:50:00,296.39,296.84,296.18,296.72,11945.0,288.3422,288.7799,288.1379,288.6632,11945.0
2021-12-16 11:55:00,296.64,297.02,296.64,296.97,8477.0,288.5854,288.9551,288.5854,288.9064,8477.0
2021-12-16 12:00:00,296.82,296.87,296.56,296.8,17482.0,288.7605,288.8091,288.5075,288.741,17482.0
2021-12-16 12:05:00,296.83,296.95,296.29,296.29,8872.0,288.7702,288.887,288.2449,288.2449,8872.0
2021-12-16 12:10:00,296.22,296.79,296.22,296.37,6641.0,288.1768,288.7313,288.1768,288.3227,6641.0
2021-12-16 12:15:00,296.26,296.59,296.07,296.59,9433.0,288.2157,288.5367,288.0309,288.5367,9433.0
2021-12-16 12:20:00,296.69,297.32,296.68,297.03,5305.0,288.634,289.2469,288.6243,288.9648,5305.0
2021-12-16 12:25:00,297.02,297.02,296.58,297.0,6873.0,288.9551,288.9551,288.527,288.9356,6873.0
2021-12-16 12:30:00,297.0,297.07,296.56,296.73,11262.0,288.9356,289.0037,288.5075,288.6729,11262.0
2021-12-16 12:35:00,296.76,297.01,296.59,296.86,5746.0,288.7021,288.9453,288.5367,288.7994,5746.0
2021-12-16 12:40:00,296.87,296.87,296.37,296.53,5317.0,288.8091,288.8091,288.3227,288.4784,5317.0
2021-12-16 12:45:00,296.52,296.7,296.16,296.36,5333.0,288.4686,288.6437,288.1184,288.313,5333.0
2021-12-16 12:50:00,296.41,296.5,296.19,296.25,5700.0,288.3616,288.4492,288.1476,288.206,5700.0
2021-12-16 12:55:00,296.19,296.27,295.91,295.97,5325.0,288.1476,288.2254,287.8752,287.9336,5325.0
2021-12-16 13:00:00,295.92,296.45,295.92,296.35,10704.0,287.8849,288.4005,287.8849,288.3033,10704.0
2021-12-16 13:05:00,296.15,296.29,295.05,295.79,13809.0,288.1087,288.2449,287.0386,287.7585,13809.0
2021-12-16 13:10:00,295.78,296.15,295.78,296.11,6173.0,287.7487,288.1087,287.7487,288.0698,6173.0
2021-12-16 13:15:00,296.03,296.5,295.81,296.5,12699.0,287.9919,288.4492,287.7779,288.4492,12699.0
2021-12-16 13:20:00,296.52,296.53,296.26,296.36,4602.0,288.4686,288.4784,288.2157,288.313,4602.0
2021-12-16 13:25:00,296.36,296.68,296.26,296.61,6831.0,288.313,288.6243,288.2157,288.5562,6831.0
2021-12-16 13:30:00,296.54,296.54,295.71,295.94,5224.0,288.4881,288.4881,287.6806,287.9044,5224.0
2021-12-16 13:35:00,295.85,296.02,295.78,295.93,6687.0,287.8168,287.9822,287.7487,287.8947,6687.0
2021-12-16 13:40:00,295.97,296.09,295.85,295.94,7814.0,287.9336,288.0503,287.8168,287.9044,7814.0
2021-12-16 13:45:00,295.94,295.98,295.62,295.94,8438.0,287.9044,287.9433,287.5931,287.9044,8438.0
2021-12-16 13:50:00,295.98,296.12,295.48,295.51,3475.0,287.9433,288.0795,287.4569,287.4861,3475.0
2021-12-16 13:55:00,295.51,296.02,295.46,295.8,7380.0,287.4861,287.9822,287.4374,287.7682,7380.0
2021-12-16 14:00:00,295.76,295.93,295.66,295.93,8005.0,287.7293,287.8947,287.632,287.8947,8005.0
2021-12-16 14:05:00,295.94,296.13,295.66,295.75,6508.0,287.9044,288.0892,287.632,287.7195,6508.0
2021-12-16 14:10:00,295.7,296.14,295.62,296.01,6714.0,287.6709,288.099,287.5931,287.9725,6714.0
2021-12-16 14:15:00,296.03,296.05,295.66,295.87,7684.0,287.9919,288.0114,287.632,287.8363,7684.0
2021-12-16 14:20:00,295.83,295.85,295.2,295.29,4734.0,287.7974,287.8168,287.1845,287.272,4734.0
2021-12-16 14:25:00,295.4,295.42,294.92,294.92,18131.0,287.379,287.3985,286.9121,286.9121,18131.0
2021-12-16 14:30:00,294.88,295.05,294.74,294.76,6582.0,286.8732,287.0386,286.737,286.7564,6582.0
2021-12-16 14:35:00,294.69,294.91,294.63,294.91,4815.0,286.6883,286.9024,286.63,286.9024,4815.0
2021-12-16 14:40:00,294.91,294.92,294.39,294.55,5131.0,286.9024,286.9121,286.3965,286.5521,5131.0
2021-12-16 14:45:00,294.48,294.56,293.6,293.74,6132.0,286.484,286.5619,285.6279,285.7641,6132.0
2021-12-16 14:50:00,293.69,293.8,293.43,293.43,8953.0,285.7155,285.8225,285.4625,285.4625,8953.0
2021-12-16 14:55:00,293.29,293.81,293.27,293.76,10729.0,285.3263,285.8322,285.3069,285.7836,10729.0
2021-12-16 15:00:00,293.78,294.01,293.38,293.99,8748.0,285.803,286.0268,285.4139,286.0073,8748.0
2021-12-16 15:05:00,294.1,294.27,293.72,293.72,8093.0,286.1143,286.2797,285.7447,285.7447,8093.0
2021-12-16 15:10:00,293.62,293.86,293.38,293.66,7088.0,285.6474,285.8809,285.4139,285.6863,7088.0
2021-12-16 15:15:00,293.69,294.26,293.65,294.15,11203.0,285.7155,286.27,285.6766,286.163,11203.0
2021-12-16 15:20:00,294.25,294.71,294.24,294.55,9732.0,286.2603,286.7078,286.2505,286.5521,9732.0
2021-12-16 15:25:00,294.6,295.29,294.43,295.2,7223.0,286.6008,287.272,286.4354,287.1845,7223.0
2021-12-16 15:30:00,295.29,295.29,294.69,295.2,8267.0,287.272,287.272,286.6883,287.1845,8267.0
2021-12-16 15:35:00,295.3,295.64,294.97,295.49,12839.0,287.2818,287.6125,286.9607,287.4666,12839.0
2021-12-16 15:40:00,295.49,295.85,295.08,295.1,12330.0,287.4666,287.8168,287.0677,287.0872,12330.0
2021-12-16 15:45:00,295.16,295.26,294.67,294.73,12659.0,287.1456,287.2428,286.6689,286.7272,12659.0
2021-12-16 15:50:00,294.74,296.05,294.74,295.44,25553.0,286.737,288.0114,286.737,287.418,25553.0
2021-12-16 15:55:00,295.4,295.63,295.02,295.1,46037.0,287.379,287.6028,287.0094,287.0872,46037.0
2021-12-17 09:30:00,294.95,295.03,294.0,294.41,208944.0,286.9413,287.0191,286.0171,286.4159,208944.0
2021-12-17 09:35:00,293.71,294.43,291.93,292.34,16007.0,285.7349,286.4354,284.0033,284.4021,16007.0
2021-12-17 09:40:00,292.19,292.39,291.8,292.05,6084.0,284.2562,284.4508,283.8768,284.12,6084.0
2021-12-17 09:45:00,291.87,292.79,291.5,292.37,20592.0,283.9449,284.8399,283.5849,284.4313,20592.0
2021-12-17 09:50:00,292.53,292.7,291.88,291.95,10959.0,284.587,284.7524,283.9546,284.0227,10959.0
2021-12-17 09:55:00,291.95,291.98,291.74,291.89,10116.0,284.0227,284.0519,283.8184,283.9644,10116.0
2021-12-17 10:00:00,291.78,291.86,289.98,290.57,14881.0,283.8573,283.9352,282.1062,282.6802,14881.0
2021-12-17 10:05:00,290.67,291.01,290.43,291.0,13844.0,282.7775,283.1082,282.544,283.0985,13844.0
2021-12-17 10:10:00,290.93,291.0,290.62,291.0,6562.0,283.0304,283.0985,282.7288,283.0985,6562.0
2021-12-17 10:15:00,290.9,290.9,289.73,290.19,14377.0,283.0012,283.0012,281.863,282.3105,14377.0
2021-12-17 10:20:00,290.1,290.86,290.08,290.51,6260.0,282.223,282.9623,282.2035,282.6218,6260.0
2021-12-17 10:25:00,290.31,291.23,289.87,290.38,10086.0,282.4273,283.3223,281.9992,282.4954,10086.0
2021-12-17 10:30:00,290.35,291.4,289.92,291.4,6719.0,282.4662,283.4877,282.0478,283.4877,6719.0
2021-12-17 10:35:00,291.23,292.25,290.72,291.89,12227.0,283.3223,284.3146,282.8261,283.9644,12227.0
2021-12-17 10:40:00,291.82,291.96,290.76,291.28,11917.0,283.8963,284.0325,282.865,283.3709,11917.0
2021-12-17 10:45:00,291.21,291.9,291.15,291.82,6028.0,283.3028,283.9741,283.2444,283.8963,6028.0
2021-12-17 10:50:00,291.75,292.57,291.32,292.53,8273.0,283.8282,284.6259,283.4098,284.587,8273.0
2021-12-17 10:55:00,292.61,293.48,292.17,293.16,9008.0,284.6648,285.5112,284.2368,285.1999,9008.0
2021-12-17 11:00:00,293.29,293.67,293.08,293.43,6098.0,285.3263,285.696,285.122,285.4625,6098.0
2021-12-17 11:05:00,293.54,294.07,293.45,293.58,8520.0,285.5696,286.0852,285.482,285.6085,8520.0
2021-12-17 11:10:00,293.59,294.89,293.59,294.74,6661.0,285.6182,286.8829,285.6182,286.737,6661.0
2021-12-17 11:15:00,294.75,295.13,294.58,295.01,5131.0,286.7467,287.1164,286.5813,286.9996,5131.0
2021-12-17 11:20:00,295.25,295.25,294.43,294.43,5341.0,287.2331,287.2331,286.4354,286.4354,5341.0
2021-12-17 11:25:00,294.52,295.14,294.5,294.92,5894.0,286.5229,287.1261,286.5035,286.9121,5894.0
2021-12-17 11:30:00,294.89,295.0,293.71,293.71,6474.0,286.8829,286.9899,285.7349,285.7349,6474.0
2021-12-17 11:35:00,293.95,293.97,293.64,293.87,4147.0,285.9684,285.9879,285.6668,285.8906,4147.0
2021-12-17 11:40:00,294.0,294.03,292.83,292.84,4434.0,286.0171,286.0462,284.8788,284.8886,4434.0
2021-12-17 11:45:00,293.02,293.1,292.31,292.31,4782.0,285.0637,285.1415,284.3729,284.3729,4782.0
2021-12-17 11:50:00,292.57,293.0,292.42,292.99,5006.0,284.6259,285.0442,284.48,285.0345,5006.0
2021-12-17 11:55:00,292.99,293.38,292.6,293.38,5173.0,285.0345,285.4139,284.6551,285.4139,5173.0
2021-12-17 12:00:00,293.12,293.12,292.59,292.61,4993.0,285.161,285.161,284.6453,284.6648,4993.0
2021-12-17 12:05:00,292.73,292.97,292.54,292.83,5069.0,284.7815,285.015,284.5967,284.8788,5069.0
2021-12-17 12:10:00,293.0,293.78,293.0,293.51,5313.0,285.0442,285.803,285.0442,285.5404,5313.0
2021-12-17 12:15:00,293.57,293.69,293.13,293.13,6156.0,285.5987,285.7155,285.1707,285.1707,6156.0
2021-12-17 12:20:00,293.28,293.95,293.18,293.7,5287.0,285.3166,285.9684,285.2193,285.7252,5287.0
2021-12-17 12:25:00,293.6,293.75,293.26,293.7,6112.0,285.6279,285.7738,285.2972,285.7252,6112.0
2021-12-17 12:30:00,293.75,294.67,293.74,294.48,5703.0,285.7738,286.6689,285.7641,286.484,5703.0
2021-12-17 12:35:00,294.76,294.97,294.19,294.35,3917.0,286.7564,286.9607,286.2019,286.3576,3917.0
2021-12-17 12:40:00,294.39,294.45,294.08,294.24,3970.0,286.3965,286.4548,286.0949,286.2505,3970.0
2021-12-17 12:45:00,294.27,294.4,294.17,294.35,4166.0,286.2797,286.4062,286.1824,286.3576,4166.0
2021-12-17 12:50:00,294.31,294.38,293.76,294.33,5472.0,286.3186,286.3867,285.7836,286.3381,5472.0
2021-12-17 12:55:00,294.33,294.56,294.08,294.1,4473.0,286.3381,286.5619,286.0949,286.1143,4473.0
2021-12-17 13:00:00,293.84,294.21,293.75,294.13,3817.0,285.8614,286.2214,285.7738,286.1435,3817.0
2021-12-17 13:05:00,294.06,294.12,293.75,293.97,4851.0,286.0754,286.1338,285.7738,285.9879,4851.0
2021-12-17 13:10:00,293.98,294.23,293.97,293.97,2942.0,285.9976,286.2408,285.9879,285.9879,2942.0
2021-12-17 13:15:00,294.02,294.41,293.97,294.41,7587.0,286.0365,286.4159,285.9879,286.4159,7587.0
2021-12-17 13:20:00,294.48,294.64,294.47,294.59,3910.0,286.484,286.6397,286.4743,286.591,3910.0
2021-12-17 13:25:00,294.53,294.86,294.44,294.86,3846.0,286.5327,286.8537,286.4451,286.8537,3846.0
2021-12-17 13:30:00,294.86,294.87,294.64,294.87,5439.0,286.8537,286.8634,286.6397,286.8634,5439.0
2021-12-17 13:35:00,294.86,294.94,294.52,294.52,6122.0,286.8537,286.9315,286.5229,286.5229,6122.0
2021-12-17 13:40:00,294.53,295.0,294.41,294.94,7593.0,286.5327,286.9899,286.4159,286.9315,7593.0
2021-12-17 13:45:00,294.94,295.35,294.88,295.32,5558.0,286.9315,287.3304,286.8732,287.3012,5558.0
2021-12-17 13:50:00,295.28,295.3,294.75,294.75,4159.0,287.2623,287.2818,286.7467,286.7467,4159.0
2021-12-17 13:55:00,294.87,295.39,294.71,295.2,6447.0,286.8634,287.3693,286.7078,287.1845,6447.0
2021-12-17 14:00:00,295.16,295.31,294.37,294.52,9381.0,287.1456,287.2915,286.377,286.5229,9381.0
2021-12-17 14:05:00,294.59,294.62,294.08,294.18,7299.0,286.591,286.6202,286.0949,286.1922,7299.0
2021-12-17 14:10:00,294.11,294.11,293.24,293.31,5405.0,286.1241,286.1241,285.2777,285.3458,5405.0
2021-12-17 14:15:00,293.32,293.96,293.31,293.76,7449.0,285.3555,285.9781,285.3458,285.7836,7449.0
2021-12-17 14:20:00,293.82,294.03,293.67,293.91,4594.0,285.8419,286.0462,285.696,285.9295,4594.0
2021-12-17 14:25:00,293.82,293.89,293.47,293.6,6335.0,285.8419,285.91,285.5015,285.6279,6335.0
2021-12-17 14:30:00,293.58,293.65,293.48,293.52,4505.0,285.6085,285.6766,285.5112,285.5501,4505.0
2021-12-17 14:35:00,293.42,293.46,293.09,293.2,3799.0,285.4528,285.4917,285.1318,285.2388,3799.0
2021-12-17 14:40:00,293.3,293.31,292.8,293.04,7554.0,285.3361,285.3458,284.8496,285.0831,7554.0
2021-12-17 14:45:00,293.06,293.46,293.06,293.2,5194.0,285.1026,285.4917,285.1026,285.2388,5194.0
2021-12-17 14:50:00,293.16,293.16,292.83,292.9,7980.0,285.1999,285.1999,284.8788,284.9469,7980.0
2021-12-17 14:55:00,292.95,293.21,292.82,293.19,5344.0,284.9956,285.2485,284.8691,285.2291,5344.0
2021-12-17 15:00:00,293.19,293.39,292.91,292.91,7688.0,285.2291,285.4236,284.9567,284.9567,7688.0
2021-12-17 15:05:00,293.01,293.35,292.94,293.21,9257.0,285.0539,285.3847,284.9858,285.2485,9257.0
2021-12-17 15:10:00,293.24,293.33,292.98,293.08,6550.0,285.2777,285.3653,285.0248,285.122,6550.0
2021-12-17 15:15:00,293.1,293.15,292.57,292.87,12288.0,285.1415,285.1901,284.6259,284.9177,12288.0
2021-12-17 15:20:00,292.85,293.34,292.85,293.05,6646.0,284.8983,285.375,284.8983,285.0929,6646.0
2021-12-17 15:25:00,293.05,293.18,292.85,293.18,9238.0,285.0929,285.2193,284.8983,285.2193,9238.0
2021-12-17 15:30:00,293.18,293.28,292.87,293.2,20440.0,285.2193,285.3166,284.9177,285.2388,20440.0
2021-12-17 15:35:00,293.18,293.41,292.85,293.35,22273.0,285.2193,285.4431,284.8983,285.3847,22273.0
2021-12-17 15:40:00,293.47,293.91,293.11,293.57,15459.0,285.5015,285.9295,285.1512,285.5987,15459.0
2021-12-17 15:45:00,293.65,293.67,292.43,292.43,16658.0,285.6766,285.696,284.4897,284.4897,16658.0
2021-12-17 15:50:00,292.33,293.13,292.3,292.95,27795.0,284.3924,285.1707,284.3632,284.9956,27795.0
2021-12-17 15:55:00,292.83,293.49,292.07,292.57,93079.0,284.8788,285.5209,284.1395,284.6259,93079.0
2021-12-20 09:30:00,289.83,290.35,288.43,289.56,21184.0,281.9603,282.4662,280.5983,281.6976,21184.0
2021-12-20 09:35:00,288.74,290.29,288.41,289.31,16244.0,280.8999,282.4078,280.5788,281.4544,16244.0
2021-12-20 09:40:00,288.63,288.96,288.15,288.31,7295.0,280.7929,281.1139,280.3259,280.4816,7295.0
2021-12-20 09:45:00,288.31,288.66,287.46,287.85,11048.0,280.4816,280.8221,279.6546,280.0341,11048.0
2021-12-20 09:50:00,287.83,287.94,287.55,287.9,8730.0,280.0146,280.1216,279.7422,280.0827,8730.0
2021-12-20 09:55:00,287.79,288.77,287.77,288.59,10665.0,279.9757,280.9291,279.9562,280.754,10665.0
2021-12-20 10:00:00,288.6,288.6,287.98,288.3,10227.0,280.7637,280.7637,280.1605,280.4718,10227.0
2021-12-20 10:05:00,288.31,288.42,287.54,287.89,10732.0,280.4816,280.5886,279.7325,280.073,10732.0
2021-12-20 10:10:00,287.83,287.83,286.89,287.23,13284.0,280.0146,280.0146,279.1001,279.4309,13284.0
2021-12-20 10:15:00,287.1,287.76,286.83,287.58,21064.0,279.3044,279.9465,279.0417,279.7714,21064.0
2021-12-20 10:20:00,287.63,287.66,287.36,287.47,6891.0,279.82,279.8492,279.5574,279.6644,6891.0
2021-12-20 10:25:00,287.4,288.04,287.22,287.29,9745.0,279.5963,280.2189,279.4212,279.4893,9745.0
2021-12-20 10:30:00,287.38,287.89,287.04,287.89,5148.0,279.5768,280.073,279.246,280.073,5148.0
2021-12-20 10:35:00,287.92,289.25,287.92,288.95,7482.0,280.1022,281.396,280.1022,281.1042,7482.0
2021-12-20 10:40:00,288.43,288.79,288.09,288.67,6982.0,280.5983,280.9485,280.2675,280.8318,6982.0
2021-12-20 10:45:00,288.6,288.78,288.36,288.5,4998.0,280.7637,280.9388,280.5302,280.6664,4998.0
2021-12-20 10:50:00,288.62,288.73,288.32,288.34,5823.0,280.7831,280.8902,280.4913,280.5107,5823.0
2021-12-20 10:55:00,288.24,288.44,287.83,288.23,7127.0,280.4135,280.608,280.0146,280.4037,7127.0
2021-12-20 11:00:00,288.14,288.36,287.74,287.83,8161.0,280.3162,280.5302,279.927,280.0146,8161.0
2021-12-20 11:05:00,287.84,288.22,287.8,288.22,4086.0,280.0243,280.394,279.9854,280.394,4086.0
2021-12-20 11:10:00,288.3,288.41,287.92,288.12,10085.0,280.4718,280.5788,280.1022,280.2967,10085.0
2021-12-20 11:15:00,288.02,289.12,288.02,289.01,9684.0,280.1994,281.2696,280.1994,281.1626,9684.0
2021-12-20 11:20:00,289.12,290.07,289.02,289.93,11467.0,281.2696,282.1938,281.1723,282.0576,11467.0
2021-12-20 11:25:00,290.06,290.11,289.59,289.75,9867.0,282.184,282.2327,281.7268,281.8825,9867.0
2021-12-20 11:30:00,289.66,289.99,289.57,289.71,7713.0,281.7949,282.1159,281.7073,281.8435,7713.0
2021-12-20 11:35:00,289.77,289.91,289.38,289.91,8837.0,281.9019,282.0381,281.5225,282.0381,8837.0
2021-12-20 11:40:00,289.91,290.44,289.91,290.33,5543.0,282.0381,282.5537,282.0381,282.4467,5543.0
2021-12-20 11:45:00,290.38,290.6,290.26,290.49,6827.0,282.4954,282.7094,282.3786,282.6024,6827.0
2021-12-20 11:50:00,290.58,291.07,290.43,290.62,13714.0,282.6899,283.1666,282.544,282.7288,13714.0
2021-12-20 11:55:00,290.54,290.61,289.83,289.92,17041.0,282.651,282.7191,281.9603,282.0478,17041.0
2021-12-20 12:00:00,289.92,289.93,289.03,289.28,20769.0,282.0478,282.0576,281.182,281.4252,20769.0
2021-12-20 12:05:00,289.17,289.17,288.55,288.6,4822.0,281.3182,281.3182,280.715,280.7637,4822.0
2021-12-20 12:10:00,288.49,288.89,288.42,288.88,9376.0,280.6567,281.0458,280.5886,281.0361,9376.0
2021-12-20 12:15:00,288.82,289.07,288.79,289.07,5600.0,280.9777,281.2209,280.9485,281.2209,5600.0
2021-12-20 12:20:00,288.99,289.0,288.63,289.0,5188.0,281.1431,281.1528,280.7929,281.1528,5188.0
2021-12-20 12:25:00,288.88,289.44,288.88,289.44,8831.0,281.0361,281.5809,281.0361,281.5809,8831.0
2021-12-20 12:30:00,289.3,289.31,288.61,288.61,6121.0,281.4447,281.4544,280.7734,280.7734,6121.0
2021-12-20 12:35:00,288.62,288.84,288.6,288.6,7057.0,280.7831,280.9972,280.7637,280.7637,7057.0
2021-12-20 12:40:00,288.55,288.68,288.48,288.56,4781.0,280.715,280.8415,280.6469,280.7248,4781.0
2021-12-20 12:45:00,288.49,288.58,288.36,288.49,4200.0,280.6567,280.7442,280.5302,280.6567,4200.0
2021-12-20 12:50:00,288.65,289.1,288.5,288.99,2105.0,280.8123,281.2501,280.6664,281.1431,2105.0
2021-12-20 12:55:00,288.95,288.99,288.43,288.44,4154.0,281.1042,281.1431,280.5983,280.608,4154.0
2021-12-20 13:00:00,288.43,288.43,288.14,288.37,5557.0,280.5983,280.5983,280.3162,280.5399,5557.0
2021-12-20 13:05:00,288.36,288.58,288.24,288.56,6666.0,280.5302,280.7442,280.4135,280.7248,6666.0
2021-12-20 13:10:00,288.6,288.98,288.6,288.97,6994.0,280.7637,281.1334,280.7637,281.1236,6994.0
2021-12-20 13:15:00,289.31,289.45,289.13,289.2,5449.0,281.4544,281.5906,281.2793,281.3474,5449.0
2021-12-20 13:20:00,289.13,289.36,289.1,289.25,4911.0,281.2793,281.5031,281.2501,281.396,4911.0
2021-12-20 13:25:00,289.32,289.32,288.92,288.92,5136.0,281.4641,281.4641,281.075,281.075,5136.0
2021-12-20 13:30:00,288.88,289.08,288.62,288.82,7118.0,281.0361,281.2307,280.7831,280.9777,7118.0
2021-12-20 13:35:00,288.85,289.39,288.8,289.36,5133.0,281.0069,281.5322,280.9583,281.5031,5133.0
2021-12-20 13:40:00,289.38,289.76,289.38,289.61,4760.0,281.5225,281.8922,281.5225,281.7463,4760.0
2021-12-20 13:45:00,289.77,290.08,289.77,289.97,5464.0,281.9019,282.2035,281.9019,282.0965,5464.0
2021-12-20 13:50:00,289.98,290.53,289.87,290.49,5896.0,282.1062,282.6413,281.9992,282.6024,5896.0
2021-12-20 13:55:00,290.52,290.63,289.84,290.15,6923.0,282.6316,282.7386,281.97,282.2716,6923.0
2021-12-20 14:00:00,290.01,290.28,289.89,290.02,3943.0,282.1354,282.3981,282.0187,282.1451,3943.0
2021-12-20 14:05:00,290.15,290.4,290.06,290.38,4217.0,282.2716,282.5148,282.184,282.4954,4217.0
2021-12-20 14:10:00,290.31,290.31,289.77,289.87,6806.0,282.4273,282.4273,281.9019,281.9992,6806.0
2021-12-20 14:15:00,289.92,290.2,289.87,290.07,4633.0,282.0478,282.3202,281.9992,282.1938,4633.0
2021-12-20 14:20:00,290.07,290.17,289.89,290.15,5755.0,282.1938,282.2911,282.0187,282.2716,5755.0
2021-12-20 14:25:00,290.05,290.2,289.89,290.14,4084.0,282.1743,282.3202,282.0187,282.2619,4084.0
2021-12-20 14:30:00,290.2,290.21,289.63,289.63,5772.0,282.3202,282.33,281.7657,281.7657,5772.0
2021-12-20 14:35:00,289.68,289.89,289.55,289.63,4954.0,281.8144,282.0187,281.6879,281.7657,4954.0
2021-12-20 14:40:00,289.64,289.9,289.64,289.69,5113.0,281.7754,282.0284,281.7754,281.8241,5113.0
2021-12-20 14:45:00,289.71,289.87,289.51,289.8,5580.0,281.8435,281.9992,281.649,281.9311,5580.0
2021-12-20 14:50:00,289.81,289.98,289.81,289.94,3271.0,281.9408,282.1062,281.9408,282.0673,3271.0
2021-12-20 14:55:00,290.0,290.12,289.69,289.76,7031.0,282.1257,282.2424,281.8241,281.8922,7031.0
2021-12-20 15:00:00,289.74,290.17,289.74,290.05,4421.0,281.8727,282.2911,281.8727,282.1743,4421.0
2021-12-20 15:05:00,289.93,290.04,289.81,289.95,5516.0,282.0576,282.1646,281.9408,282.077,5516.0
2021-12-20 15:10:00,289.88,290.09,289.58,289.58,6040.0,282.0089,282.2132,281.7171,281.7171,6040.0
2021-12-20 15:15:00,289.68,290.03,289.58,289.8,6949.0,281.8144,282.1549,281.7171,281.9311,6949.0
2021-12-20 15:20:00,289.78,290.24,289.78,290.0,9376.0,281.9116,282.3592,281.9116,282.1257,9376.0
2021-12-20 15:25:00,290.02,290.37,289.98,290.3,7604.0,282.1451,282.4856,282.1062,282.4175,7604.0
2021-12-20 15:30:00,290.25,290.25,289.8,289.84,8261.0,282.3689,282.3689,281.9311,281.97,8261.0
2021-12-20 15:35:00,289.82,290.02,289.78,289.86,8607.0,281.9506,282.1451,281.9116,281.9895,8607.0
2021-12-20 15:40:00,289.86,290.16,289.77,290.08,7339.0,281.9895,282.2813,281.9019,282.2035,7339.0
2021-12-20 15:45:00,290.0,290.12,289.72,289.79,10055.0,282.1257,282.2424,281.8533,281.9214,10055.0
2021-12-20 15:50:00,289.92,290.69,289.92,290.51,22956.0,282.0478,282.7969,282.0478,282.6218,22956.0
2021-12-20 15:55:00,290.55,291.2,290.37,290.73,68317.0,282.6607,283.2931,282.4856,282.8359,68317.0
2021-12-21 09:30:00,292.42,293.45,291.76,291.99,12913.0,284.48,285.482,283.8379,284.0616,12913.0
2021-12-21 09:35:00,292.19,293.44,292.19,292.94,4090.0,284.2562,285.4723,284.2562,284.9858,4090.0
2021-12-21 09:40:00,293.13,293.28,292.53,293.28,7345.0,285.1707,285.3166,284.587,285.3166,7345.0
2021-12-21 09:45:00,293.48,293.68,292.77,292.78,13049.0,285.5112,285.7057,284.8205,284.8302,13049.0
2021-12-21 09:50:00,292.6,293.63,292.43,293.24,8423.0,284.6551,285.6571,284.4897,285.2777,8423.0
2021-12-21 09:55:00,293.18,293.27,292.2,292.46,6124.0,285.2193,285.3069,284.2659,284.5189,6124.0
2021-12-21 10:00:00,292.56,292.66,291.32,291.32,7438.0,284.6162,284.7134,283.4098,283.4098,7438.0
2021-12-21 10:05:00,291.11,291.54,290.97,291.53,7284.0,283.2055,283.6239,283.0693,283.6141,7284.0
2021-12-21 10:10:00,291.57,291.9,291.47,291.69,4650.0,283.653,283.9741,283.5558,283.7698,4650.0
2021-12-21 10:15:00,291.99,293.05,291.98,292.94,5789.0,284.0616,285.0929,284.0519,284.9858,5789.0
2021-12-21 10:20:00,292.84,293.24,292.41,292.64,7774.0,284.8886,285.2777,284.4702,284.694,7774.0
2021-12-21 10:25:00,292.37,292.51,291.64,291.81,3343.0,284.4313,284.5675,283.7211,283.8865,3343.0
2021-12-21 10:30:00,291.89,292.09,291.85,292.07,6055.0,283.9644,284.1589,283.9254,284.1395,6055.0
2021-12-21 10:35:00,292.04,292.04,290.73,290.75,6487.0,284.1103,284.1103,282.8359,282.8553,6487.0
2021-12-21 10:40:00,290.86,291.47,290.84,291.47,2638.0,282.9623,283.5558,282.9429,283.5558,2638.0
2021-12-21 10:45:00,291.28,291.48,290.83,291.01,5128.0,283.3709,283.5655,282.9331,283.1082,5128.0
2021-12-21 10:50:00,290.99,291.47,290.99,291.31,4333.0,283.0888,283.5558,283.0888,283.4001,4333.0
2021-12-21 10:55:00,291.28,291.33,290.68,290.84,5297.0,283.3709,283.4196,282.7872,282.9429,5297.0
2021-12-21 11:00:00,290.84,291.34,290.64,291.15,7275.0,282.9429,283.4293,282.7483,283.2444,7275.0
2021-12-21 11:05:00,291.27,291.64,291.09,291.58,3267.0,283.3612,283.7211,283.1861,283.6628,3267.0
2021-12-21 11:10:00,291.52,292.13,291.4,292.12,7757.0,283.6044,284.1978,283.4877,284.1881,7757.0
2021-12-21 11:15:00,291.97,292.2,291.77,292.19,6913.0,284.0422,284.2659,283.8476,284.2562,6913.0
2021-12-21 11:20:00,292.21,292.64,292.21,292.46,3193.0,284.2757,284.694,284.2757,284.5189,3193.0
2021-12-21 11:25:00,292.46,292.58,292.16,292.31,6710.0,284.5189,284.6356,284.227,284.3729,6710.0
2021-12-21 11:30:00,292.6,292.76,292.57,292.72,3707.0,284.6551,284.8107,284.6259,284.7718,3707.0
2021-12-21 11:35:00,292.73,293.36,292.65,293.18,4720.0,284.7815,285.3944,284.7037,285.2193,4720.0
2021-12-21 11:40:00,293.22,294.64,293.22,294.51,8742.0,285.2582,286.6397,285.2582,286.5132,8742.0
2021-12-21 11:45:00,294.5,294.5,294.08,294.18,3902.0,286.5035,286.5035,286.0949,286.1922,3902.0
2021-12-21 11:50:00,294.18,294.25,293.7,294.01,6900.0,286.1922,286.2603,285.7252,286.0268,6900.0
2021-12-21 11:55:00,294.08,294.08,293.29,293.63,5873.0,286.0949,286.0949,285.3263,285.6571,5873.0
2021-12-21 12:00:00,293.74,294.13,293.74,294.06,1602.0,285.7641,286.1435,285.7641,286.0754,1602.0
2021-12-21 12:05:00,293.99,294.44,293.96,294.21,4477.0,286.0073,286.4451,285.9781,286.2214,4477.0
2021-12-21 12:10:00,294.34,294.6,294.21,294.4,5385.0,286.3478,286.6008,286.2214,286.4062,5385.0
2021-12-21 12:15:00,294.46,294.75,294.46,294.69,5017.0,286.4646,286.7467,286.4646,286.6883,5017.0
2021-12-21 12:20:00,294.61,294.78,294.51,294.65,6006.0,286.6105,286.7759,286.5132,286.6494,6006.0
2021-12-21 12:25:00,294.57,294.63,294.37,294.37,2000.0,286.5716,286.63,286.377,286.377,2000.0
2021-12-21 12:30:00,294.37,294.64,294.31,294.59,6151.0,286.377,286.6397,286.3186,286.591,6151.0
2021-12-21 12:35:00,294.56,295.05,294.56,295.02,5169.0,286.5619,287.0386,286.5619,287.0094,5169.0
2021-12-21 12:40:00,295.03,295.28,294.89,295.07,3548.0,287.0191,287.2623,286.8829,287.058,3548.0
2021-12-21 12:45:00,295.14,295.54,295.08,295.54,4819.0,287.1261,287.5152,287.0677,287.5152,4819.0
2021-12-21 12:50:00,295.46,295.83,295.46,295.7,4152.0,287.4374,287.7974,287.4374,287.6709,4152.0
2021-12-21 12:55:00,295.74,296.0,295.71,296.0,3795.0,287.7098,287.9628,287.6806,287.9628,3795.0
2021-12-21 13:00:00,295.88,296.13,295.88,296.03,3945.0,287.846,288.0892,287.846,287.9919,3945.0
2021-12-21 13:05:00,295.97,295.97,295.69,295.93,4376.0,287.9336,287.9336,287.6612,287.8947,4376.0
2021-12-21 13:10:00,295.99,296.0,295.0,295.15,3475.0,287.953,287.9628,286.9899,287.1358,3475.0
2021-12-21 13:15:00,295.09,295.46,295.05,295.38,4556.0,287.0775,287.4374,287.0386,287.3596,4556.0
2021-12-21 13:20:00,295.4,295.79,295.37,295.63,4521.0,287.379,287.7585,287.3499,287.6028,4521.0
2021-12-21 13:25:00,295.63,295.71,295.23,295.44,7087.0,287.6028,287.6806,287.2137,287.418,7087.0
2021-12-21 13:30:00,295.47,295.51,295.3,295.47,5595.0,287.4471,287.4861,287.2818,287.4471,5595.0
2021-12-21 13:35:00,295.47,295.62,295.38,295.49,6384.0,287.4471,287.5931,287.3596,287.4666,6384.0
2021-12-21 13:40:00,295.46,295.46,295.18,295.33,4162.0,287.4374,287.4374,287.165,287.3109,4162.0
2021-12-21 13:45:00,295.21,295.44,295.14,295.27,4961.0,287.1942,287.418,287.1261,287.2526,4961.0
2021-12-21 13:50:00,295.1,295.28,294.9,294.94,4832.0,287.0872,287.2623,286.8926,286.9315,4832.0
2021-12-21 13:55:00,295.1,295.25,295.01,295.01,4337.0,287.0872,287.2331,286.9996,286.9996,4337.0
2021-12-21 14:00:00,294.94,294.98,294.48,294.48,5282.0,286.9315,286.9705,286.484,286.484,5282.0
2021-12-21 14:05:00,294.44,294.54,294.31,294.44,5119.0,286.4451,286.5424,286.3186,286.4451,5119.0
2021-12-21 14:10:00,294.44,294.53,294.29,294.3,5053.0,286.4451,286.5327,286.2992,286.3089,5053.0
2021-12-21 14:15:00,294.36,294.39,293.91,294.28,4191.0,286.3673,286.3965,285.9295,286.2895,4191.0
2021-12-21 14:20:00,294.19,294.23,293.91,294.03,3127.0,286.2019,286.2408,285.9295,286.0462,3127.0
2021-12-21 14:25:00,294.03,294.09,293.73,294.09,4041.0,286.0462,286.1046,285.7544,286.1046,4041.0
2021-12-21 14:30:00,294.15,294.44,294.15,294.24,5051.0,286.163,286.4451,286.163,286.2505,5051.0
2021-12-21 14:35:00,294.05,294.18,293.6,293.75,6062.0,286.0657,286.1922,285.6279,285.7738,6062.0
2021-12-21 14:40:00,293.52,293.76,293.52,293.6,4795.0,285.5501,285.7836,285.5501,285.6279,4795.0
2021-12-21 14:45:00,293.57,293.91,293.35,293.36,9904.0,285.5987,285.9295,285.3847,285.3944,9904.0
2021-12-21 14:50:00,293.44,293.54,293.16,293.19,9331.0,285.4723,285.5696,285.1999,285.2291,9331.0
2021-12-21 14:55:00,293.18,293.4,293.11,293.4,10586.0,285.2193,285.4334,285.1512,285.4334,10586.0
2021-12-21 15:00:00,293.23,293.47,292.99,293.21,6857.0,285.268,285.5015,285.0345,285.2485,6857.0
2021-12-21 15:05:00,293.3,293.31,292.66,292.66,19460.0,285.3361,285.3458,284.7134,284.7134,19460.0
2021-12-21 15:10:00,292.74,293.22,292.71,293.09,13564.0,284.7913,285.2582,284.7621,285.1318,13564.0
2021-12-21 15:15:00,293.01,293.34,292.86,293.31,18736.0,285.0539,285.375,284.908,285.3458,18736.0
2021-12-21 15:20:00,293.35,293.59,293.2,293.46,9767.0,285.3847,285.6182,285.2388,285.4917,9767.0
2021-12-21 15:25:00,293.45,293.57,293.29,293.42,15752.0,285.482,285.5987,285.3263,285.4528,15752.0
2021-12-21 15:30:00,293.41,293.52,293.29,293.29,6930.0,285.4431,285.5501,285.3263,285.3263,6930.0
2021-12-21 15:35:00,293.37,293.45,292.97,292.97,11167.0,285.4042,285.482,285.015,285.015,11167.0
2021-12-21 15:40:00,292.98,293.06,292.65,292.8,10001.0,285.0248,285.1026,284.7037,284.8496,10001.0
2021-12-21 15:45:00,292.76,292.76,292.21,292.27,14208.0,284.8107,284.8107,284.2757,284.334,14208.0
2021-12-21 15:50:00,292.33,293.21,292.33,293.18,17770.0,284.3924,285.2485,284.3924,285.2193,17770.0
2021-12-21 15:55:00,293.16,293.39,293.02,293.23,60488.0,285.1999,285.4236,285.0637,285.268,60488.0
2021-12-22 09:30:00,293.32,294.83,292.69,293.47,10423.0,285.3555,286.8245,284.7426,285.5015,10423.0
2021-12-22 09:35:00,292.36,293.56,292.35,293.31,1000.0,284.4216,285.589,284.4119,285.3458,1000.0
2021-12-22 09:40:00,293.25,293.77,292.75,292.97,3987.0,285.2874,285.7933,284.801,285.015,3987.0
2021-12-22 09:45:00,292.77,293.61,292.57,293.02,7430.0,284.8205,285.6377,284.6259,285.0637,7430.0
2021-12-22 09:50:00,292.97,293.14,292.72,293.13,2403.0,285.015,285.1804,284.7718,285.1707,2403.0
2021-12-22 09:55:00,292.98,293.14,292.6,292.97,6296.0,285.0248,285.1804,284.6551,285.015,6296.0
2021-12-22 10:00:00,293.4,293.66,292.79,293.37,8002.0,285.4334,285.6863,284.8399,285.4042,8002.0
2021-12-22 10:05:00,293.59,293.59,292.63,293.0,6677.0,285.6182,285.6182,284.6843,285.0442,6677.0
2021-12-22 10:10:00,293.01,293.85,293.01,293.24,7254.0,285.0539,285.8711,285.0539,285.2777,7254.0
2021-12-22 10:15:00,293.42,294.23,293.3,293.66,4133.0,285.4528,286.2408,285.3361,285.6863,4133.0
2021-12-22 10:20:00,293.77,293.89,293.13,293.7,4508.0,285.7933,285.91,285.1707,285.7252,4508.0
2021-12-22 10:25:00,293.81,294.24,293.56,294.04,7702.0,285.8322,286.2505,285.589,286.056,7702.0
2021-12-22 10:30:00,294.22,294.41,293.86,294.2,3200.0,286.2311,286.4159,285.8809,286.2116,3200.0
2021-12-22 10:35:00,294.29,294.71,293.94,294.2,7878.0,286.2992,286.7078,285.9587,286.2116,7878.0
2021-12-22 10:40:00,294.37,294.79,294.28,294.77,6878.0,286.377,286.7856,286.2895,286.7662,6878.0
2021-12-22 10:45:00,294.75,294.94,294.31,294.31,3616.0,286.7467,286.9315,286.3186,286.3186,3616.0
2021-12-22 10:50:00,294.64,294.83,293.96,294.17,8667.0,286.6397,286.8245,285.9781,286.1824,8667.0
2021-12-22 10:55:00,294.3,294.38,294.09,294.3,9770.0,286.3089,286.3867,286.1046,286.3089,9770.0
2021-12-22 11:00:00,294.31,294.78,294.12,294.25,7405.0,286.3186,286.7759,286.1338,286.2603,7405.0
2021-12-22 11:05:00,294.14,294.44,293.97,294.34,3242.0,286.1533,286.4451,285.9879,286.3478,3242.0
2021-12-22 11:10:00,294.5,294.86,294.45,294.8,4308.0,286.5035,286.8537,286.4548,286.7953,4308.0
2021-12-22 11:15:00,294.52,294.84,294.36,294.74,6188.0,286.5229,286.8343,286.3673,286.737,6188.0
2021-12-22 11:20:00,294.7,294.89,294.42,294.56,2419.0,286.6981,286.8829,286.4257,286.5619,2419.0
2021-12-22 11:25:00,294.52,294.63,294.05,294.16,3225.0,286.5229,286.63,286.0657,286.1727,3225.0
2021-12-22 11:30:00,294.44,294.58,294.21,294.23,4712.0,286.4451,286.5813,286.2214,286.2408,4712.0
2021-12-22 11:35:00,294.24,294.43,294.0,294.19,6054.0,286.2505,286.4354,286.0171,286.2019,6054.0
2021-12-22 11:40:00,294.2,294.32,293.71,293.96,2087.0,286.2116,286.3284,285.7349,285.9781,2087.0
2021-12-22 11:45:00,293.9,293.96,293.78,293.81,400.0,285.9198,285.9781,285.803,285.8322,400.0
2021-12-22 11:50:00,293.86,293.93,293.73,293.93,2396.0,285.8809,285.949,285.7544,285.949,2396.0
2021-12-22 11:55:00,294.04,294.13,294.02,294.07,3104.0,286.056,286.1435,286.0365,286.0852,3104.0
2021-12-22 12:00:00,294.02,294.02,293.6,293.71,934.0,286.0365,286.0365,285.6279,285.7349,934.0
2021-12-22 12:05:00,293.65,293.84,293.53,293.77,2804.0,285.6766,285.8614,285.5598,285.7933,2804.0
2021-12-22 12:10:00,293.74,293.88,293.21,293.4,3436.0,285.7641,285.9003,285.2485,285.4334,3436.0
2021-12-22 12:15:00,293.49,293.55,293.09,293.55,2249.0,285.5209,285.5793,285.1318,285.5793,2249.0
2021-12-22 12:20:00,293.48,293.48,293.38,293.47,606.0,285.5112,285.5112,285.4139,285.5015,606.0
2021-12-22 12:25:00,293.47,293.47,293.25,293.29,2462.0,285.5015,285.5015,285.2874,285.3263,2462.0
2021-12-22 12:30:00,293.42,293.43,293.29,293.29,825.0,285.4528,285.4625,285.3263,285.3263,825.0
2021-12-22 12:35:00,293.15,293.53,292.98,292.98,2635.0,285.1901,285.5598,285.0248,285.0248,2635.0
2021-12-22 12:40:00,293.2,293.32,293.04,293.32,1911.0,285.2388,285.3555,285.0831,285.3555,1911.0
2021-12-22 12:45:00,293.32,293.52,293.28,293.51,2815.0,285.3555,285.5501,285.3166,285.5404,2815.0
2021-12-22 12:50:00,293.54,293.7,293.49,293.68,1770.0,285.5696,285.7252,285.5209,285.7057,1770.0
2021-12-22 12:55:00,293.62,293.78,293.49,293.5,1200.0,285.6474,285.803,285.5209,285.5306,1200.0
2021-12-22 13:00:00,293.7,293.79,293.5,293.5,1259.0,285.7252,285.8128,285.5306,285.5306,1259.0
2021-12-22 13:05:00,293.68,293.84,293.68,293.84,2401.0,285.7057,285.8614,285.7057,285.8614,2401.0
2021-12-22 13:10:00,293.76,294.35,293.76,294.18,7993.0,285.7836,286.3576,285.7836,286.1922,7993.0
2021-12-22 13:15:00,293.94,294.06,293.61,293.71,2596.0,285.9587,286.0754,285.6377,285.7349,2596.0
2021-12-22 13:20:00,293.87,293.99,293.87,293.99,500.0,285.8906,286.0073,285.8906,286.0073,500.0
2021-12-22 13:25:00,294.06,294.2,294.0,294.2,500.0,286.0754,286.2116,286.0171,286.2116,500.0
2021-12-22 13:30:00,294.13,294.19,293.92,294.08,1100.0,286.1435,286.2019,285.9392,286.0949,1100.0
2021-12-22 13:35:00,294.12,294.12,293.73,293.74,2286.0,286.1338,286.1338,285.7544,285.7641,2286.0
2021-12-22 13:40:00,293.72,293.84,293.53,293.67,900.0,285.7447,285.8614,285.5598,285.696,900.0
2021-12-22 13:45:00,293.59,293.99,293.59,293.91,1367.0,285.6182,286.0073,285.6182,285.9295,1367.0
2021-12-22 13:50:00,293.92,293.99,293.82,293.86,1630.0,285.9392,286.0073,285.8419,285.8809,1630.0
2021-12-22 13:55:00,293.86,293.86,293.5,293.5,2171.0,285.8809,285.8809,285.5306,285.5306,2171.0
2021-12-22 14:00:00,293.41,293.5,293.13,293.13,2874.0,285.4431,285.5306,285.1707,285.1707,2874.0
2021-12-22 14:05:00,293.13,293.28,293.12,293.15,1200.0,285.1707,285.3166,285.161,285.1901,1200.0
2021-12-22 14:10:00,293.25,293.43,293.24,293.3,700.0,285.2874,285.4625,285.2777,285.3361,700.0
2021-12-22 14:15:00,293.44,293.46,293.27,293.28,3490.0,285.4723,285.4917,285.3069,285.3166,3490.0
2021-12-22 14:20:00,293.28,293.55,293.26,293.48,1607.0,285.3166,285.5793,285.2972,285.5112,1607.0
2021-12-22 14:25:00,293.46,293.49,293.23,293.37,2054.0,285.4917,285.5209,285.268,285.4042,2054.0
2021-12-22 14:30:00,293.22,293.56,293.2,293.31,1200.0,285.2582,285.589,285.2388,285.3458,1200.0
2021-12-22 14:35:00,293.37,293.5,293.31,293.36,3351.0,285.4042,285.5306,285.3458,285.3944,3351.0
2021-12-22 14:40:00,293.25,293.4,293.08,293.17,2427.0,285.2874,285.4334,285.122,285.2096,2427.0
2021-12-22 14:45:00,293.22,293.32,293.13,293.31,957.0,285.2582,285.3555,285.1707,285.3458,957.0
2021-12-22 14:50:00,293.11,293.27,293.08,293.19,2357.0,285.1512,285.3069,285.122,285.2291,2357.0
2021-12-22 14:55:00,293.28,293.55,293.24,293.36,4812.0,285.3166,285.5793,285.2777,285.3944,4812.0
2021-12-22 15:00:00,293.42,293.67,293.36,293.66,1343.0,285.4528,285.696,285.3944,285.6863,1343.0
2021-12-22 15:05:00,293.54,293.66,293.34,293.5,2535.0,285.5696,285.6863,285.375,285.5306,2535.0
2021-12-22 15:10:00,293.54,293.92,293.54,293.74,2583.0,285.5696,285.9392,285.5696,285.7641,2583.0
2021-12-22 15:15:00,293.79,293.98,293.71,293.71,2332.0,285.8128,285.9976,285.7349,285.7349,2332.0
2021-12-22 15:20:00,293.87,293.89,293.68,293.69,1200.0,285.8906,285.91,285.7057,285.7155,1200.0
2021-12-22 15:25:00,293.74,293.97,293.68,293.97,2686.0,285.7641,285.9879,285.7057,285.9879,2686.0
2021-12-22 15:30:00,293.91,293.93,293.67,293.76,4535.0,285.9295,285.949,285.696,285.7836,4535.0
2021-12-22 15:35:00,293.86,294.08,293.63,294.08,3590.0,285.8809,286.0949,285.6571,286.0949,3590.0
2021-12-22 15:40:00,293.99,294.18,293.88,294.12,6908.0,286.0073,286.1922,285.9003,286.1338,6908.0
2021-12-22 15:45:00,294.04,294.27,293.9,294.05,6015.0,286.056,286.2797,285.9198,286.0657,6015.0
2021-12-22 15:50:00,294.09,294.42,293.72,294.17,20162.0,286.1046,286.4257,285.7447,286.1824,20162.0
2021-12-22 15:55:00,294.1,294.34,293.86,293.95,51042.0,286.1143,286.3478,285.8809,285.9684,51042.0
2021-12-23 09:30:00,295.0,295.98,294.02,295.78,13242.0,286.9899,287.9433,286.0365,287.7487,13242.0
2021-12-23 09:35:00,295.56,296.18,294.87,295.67,11415.0,287.5347,288.1379,286.8634,287.6417,11415.0
2021-12-23 09:40:00,295.5,295.5,294.55,294.81,3441.0,287.4763,287.4763,286.5521,286.8051,3441.0
2021-12-23 09:45:00,294.88,295.1,294.29,295.01,5877.0,286.8732,287.0872,286.2992,286.9996,5877.0
2021-12-23 09:50:00,294.91,294.95,294.54,294.59,5319.0,286.9024,286.9413,286.5424,286.591,5319.0
2021-12-23 09:55:00,294.57,294.81,294.05,294.05,5535.0,286.5716,286.8051,286.0657,286.0657,5535.0
2021-12-23 10:00:00,294.25,294.35,293.92,294.05,8942.0,286.2603,286.3576,285.9392,286.0657,8942.0
2021-12-23 10:05:00,294.18,294.43,293.97,294.05,4490.0,286.1922,286.4354,285.9879,286.0657,4490.0
2021-12-23 10:10:00,294.13,294.16,293.83,293.84,8783.0,286.1435,286.1727,285.8517,285.8614,8783.0
2021-12-23 10:15:00,294.1,294.13,293.59,294.12,42446.0,286.1143,286.1435,285.6182,286.1338,42446.0
2021-12-23 10:20:00,294.12,294.38,294.07,294.22,7931.0,286.1338,286.3867,286.0852,286.2311,7931.0
2021-12-23 10:25:00,294.21,294.21,293.88,294.0,4986.0,286.2214,286.2214,285.9003,286.0171,4986.0
2021-12-23 10:30:00,294.0,294.07,292.82,293.17,5837.0,286.0171,286.0852,284.8691,285.2096,5837.0
2021-12-23 10:35:00,293.23,293.67,293.15,293.53,4267.0,285.268,285.696,285.1901,285.5598,4267.0
2021-12-23 10:40:00,293.62,294.13,293.55,294.06,6664.0,285.6474,286.1435,285.5793,286.0754,6664.0
2021-12-23 10:45:00,294.06,294.09,293.3,293.37,18782.0,286.0754,286.1046,285.3361,285.4042,18782.0
2021-12-23 10:50:00,293.42,293.6,293.04,293.14,5420.0,285.4528,285.6279,285.0831,285.1804,5420.0
2021-12-23 10:55:00,293.22,293.58,293.02,293.47,2049.0,285.2582,285.6085,285.0637,285.5015,2049.0
2021-12-23 11:00:00,293.43,293.51,292.75,293.03,14120.0,285.4625,285.5404,284.801,285.0734,14120.0
2021-12-23 11:05:00,293.12,293.31,292.63,292.63,1400.0,285.161,285.3458,284.6843,284.6843,1400.0
2021-12-23 11:10:00,292.84,293.11,292.69,293.11,7463.0,284.8886,285.1512,284.7426,285.1512,7463.0
2021-12-23 11:15:00,293.17,293.52,293.13,293.4,2185.0,285.2096,285.5501,285.1707,285.4334,2185.0
2021-12-23 11:20:00,293.31,293.63,293.28,293.63,3313.0,285.3458,285.6571,285.3166,285.6571,3313.0
2021-12-23 11:25:00,293.63,293.63,293.09,293.18,2466.0,285.6571,285.6571,285.1318,285.2193,2466.0
2021-12-23 11:30:00,293.16,293.26,293.16,293.17,1683.0,285.1999,285.2972,285.1999,285.2096,1683.0
2021-12-23 11:35:00,293.05,293.05,292.79,292.89,5528.0,285.0929,285.0929,284.8399,284.9372,5528.0
2021-12-23 11:40:00,293.0,293.01,292.73,293.0,3308.0,285.0442,285.0539,284.7815,285.0442,3308.0
2021-12-23 11:45:00,292.93,292.99,292.78,292.84,5806.0,284.9761,285.0345,284.8302,284.8886,5806.0
2021-12-23 11:50:00,292.86,293.0,292.76,292.89,6498.0,284.908,285.0442,284.8107,284.9372,6498.0
2021-12-23 11:55:00,292.9,292.98,292.63,292.91,9728.0,284.9469,285.0248,284.6843,284.9567,9728.0
2021-12-23 12:00:00,292.79,292.96,292.69,292.82,2656.0,284.8399,285.0053,284.7426,284.8691,2656.0
2021-12-23 12:05:00,292.91,292.91,292.65,292.73,1296.0,284.9567,284.9567,284.7037,284.7815,1296.0
2021-12-23 12:10:00,292.59,292.64,292.44,292.6,2332.0,284.6453,284.694,284.4994,284.6551,2332.0
2021-12-23 12:15:00,292.39,292.57,292.39,292.57,2406.0,284.4508,284.6259,284.4508,284.6259,2406.0
2021-12-23 12:20:00,292.55,292.55,292.41,292.42,1400.0,284.6064,284.6064,284.4702,284.48,1400.0
2021-12-23 12:25:00,292.37,292.58,292.37,292.56,1300.0,284.4313,284.6356,284.4313,284.6162,1300.0
2021-12-23 12:30:00,292.57,292.59,292.42,292.42,3978.0,284.6259,284.6453,284.48,284.48,3978.0
2021-12-23 12:35:00,292.53,292.57,292.27,292.32,2709.0,284.587,284.6259,284.334,284.3827,2709.0
2021-12-23 12:40:00,292.29,292.5,292.25,292.43,2330.0,284.3535,284.5578,284.3146,284.4897,2330.0
2021-12-23 12:45:00,292.42,292.47,292.22,292.3,4875.0,284.48,284.5286,284.2854,284.3632,4875.0
2021-12-23 12:50:00,292.29,292.5,292.25,292.27,5693.0,284.3535,284.5578,284.3146,284.334,5693.0
2021-12-23 12:55:00,292.41,292.49,292.3,292.32,2257.0,284.4702,284.5481,284.3632,284.3827,2257.0
2021-12-23 13:00:00,292.29,292.4,292.11,292.12,4358.0,284.3535,284.4605,284.1784,284.1881,4358.0
2021-12-23 13:05:00,292.1,292.21,291.91,291.91,4211.0,284.1687,284.2757,283.9838,283.9838,4211.0
2021-12-23 13:10:00,291.63,291.82,291.63,291.75,2407.0,283.7114,283.8963,283.7114,283.8282,2407.0
2021-12-23 13:15:00,291.75,292.12,291.69,292.03,3702.0,283.8282,284.1881,283.7698,284.1006,3702.0
2021-12-23 13:20:00,291.88,291.89,291.72,291.89,1505.0,283.9546,283.9644,283.799,283.9644,1505.0
2021-12-23 13:25:00,291.85,291.93,291.84,291.92,828.0,283.9254,284.0033,283.9157,283.9935,828.0
2021-12-23 13:30:00,292.12,292.22,292.05,292.06,1012.0,284.1881,284.2854,284.12,284.1297,1012.0
2021-12-23 13:35:00,292.16,292.26,292.09,292.26,661.0,284.227,284.3243,284.1589,284.3243,661.0
2021-12-23 13:40:00,292.29,292.53,292.29,292.49,2164.0,284.3535,284.587,284.3535,284.5481,2164.0
2021-12-23 13:45:00,292.67,293.1,292.66,293.1,3051.0,284.7232,285.1415,284.7134,285.1415,3051.0
2021-12-23 13:50:00,292.99,293.02,292.66,293.0,3273.0,285.0345,285.0637,284.7134,285.0442,3273.0
2021-12-23 13:55:00,293.05,293.05,292.73,292.74,764.0,285.0929,285.0929,284.7815,284.7913,764.0
2021-12-23 14:00:00,292.86,293.15,292.86,293.08,1845.0,284.908,285.1901,284.908,285.122,1845.0
2021-12-23 14:05:00,293.1,293.4,293.1,293.4,2152.0,285.1415,285.4334,285.1415,285.4334,2152.0
2021-12-23 14:10:00,293.32,293.46,293.19,293.29,2347.0,285.3555,285.4917,285.2291,285.3263,2347.0
2021-12-23 14:15:00,293.36,293.38,293.3,293.3,621.0,285.3944,285.4139,285.3361,285.3361,621.0
2021-12-23 14:20:00,293.37,293.46,293.33,293.34,2250.0,285.4042,285.4917,285.3653,285.375,2250.0
2021-12-23 14:25:00,293.34,293.38,293.29,293.35,1648.0,285.375,285.4139,285.3263,285.3847,1648.0
2021-12-23 14:30:00,293.33,293.45,293.22,293.34,7040.0,285.3653,285.482,285.2582,285.375,7040.0
2021-12-23 14:35:00,293.29,293.42,293.24,293.29,5629.0,285.3263,285.4528,285.2777,285.3263,5629.0
2021-12-23 14:40:00,293.28,293.36,293.11,293.16,2414.0,285.3166,285.3944,285.1512,285.1999,2414.0
2021-12-23 14:45:00,293.09,293.25,293.06,293.16,2500.0,285.1318,285.2874,285.1026,285.1999,2500.0
2021-12-23 14:50:00,293.21,293.39,293.1,293.38,2566.0,285.2485,285.4236,285.1415,285.4139,2566.0
2021-12-23 14:55:00,293.34,293.39,293.18,293.18,4345.0,285.375,285.4236,285.2193,285.2193,4345.0
2021-12-23 15:00:00,293.22,293.22,293.08,293.12,1588.0,285.2582,285.2582,285.122,285.161,1588.0
2021-12-23 15:05:00,293.0,293.16,292.9,292.9,3489.0,285.0442,285.1999,284.9469,284.9469,3489.0
2021-12-23 15:10:00,292.89,293.18,292.74,293.17,4261.0,284.9372,285.2193,284.7913,285.2096,4261.0
2021-12-23 15:15:00,293.3,293.3,293.07,293.1,2246.0,285.3361,285.3361,285.1123,285.1415,2246.0
2021-12-23 15:20:00,293.05,293.42,292.97,293.42,7300.0,285.0929,285.4528,285.015,285.4528,7300.0
2021-12-23 15:25:00,293.39,293.41,293.14,293.4,4904.0,285.4236,285.4431,285.1804,285.4334,4904.0
2021-12-23 15:30:00,293.22,293.38,293.08,293.16,7651.0,285.2582,285.4139,285.122,285.1999,7651.0
2021-12-23 15:35:00,293.12,293.3,293.07,293.23,10455.0,285.161,285.3361,285.1123,285.268,10455.0
2021-12-23 15:40:00,293.15,293.26,292.9,293.23,6625.0,285.1901,285.2972,284.9469,285.268,6625.0
2021-12-23 15:45:00,293.25,293.39,293.18,293.33,7829.0,285.2874,285.4236,285.2193,285.3653,7829.0
2021-12-23 15:50:00,293.35,293.52,293.2,293.28,13642.0,285.3847,285.5501,285.2388,285.3166,13642.0
2021-12-23 15:55:00,293.26,293.26,292.4,292.4,74813.0,285.2972,285.2972,284.4605,284.4605,74813.0
2021-12-27 09:30:00,294.34,294.34,293.07,293.07,5194.0,286.3478,286.3478,285.1123,285.1123,5194.0
2021-12-27 09:35:00,293.25,294.26,292.23,294.0,8034.0,285.2874,286.27,284.2951,286.0171,8034.0
2021-12-27 09:40:00,293.83,294.35,293.61,294.09,4681.0,285.8517,286.3576,285.6377,286.1046,4681.0
2021-12-27 09:45:00,294.57,295.22,294.57,295.12,3609.0,286.5716,287.2039,286.5716,287.1066,3609.0
2021-12-27 09:50:00,295.27,295.92,294.99,294.99,6157.0,287.2526,287.8849,286.9802,286.9802,6157.0
2021-12-27 09:55:00,294.92,295.64,294.92,295.06,2422.0,286.9121,287.6125,286.9121,287.0483,2422.0
2021-12-27 10:00:00,295.24,295.71,295.19,295.66,1530.0,287.2234,287.6806,287.1747,287.632,1530.0
2021-12-27 10:05:00,295.55,296.03,295.5,295.97,4895.0,287.525,287.9919,287.4763,287.9336,4895.0
2021-12-27 10:10:00,295.84,296.47,295.51,295.51,3249.0,287.8071,288.42,287.4861,287.4861,3249.0
2021-12-27 10:15:00,295.66,295.66,295.25,295.25,1861.0,287.632,287.632,287.2331,287.2331,1861.0
2021-12-27 10:20:00,295.28,295.37,294.5,294.51,3304.0,287.2623,287.3499,286.5035,286.5132,3304.0
2021-12-27 10:25:00,294.67,295.5,294.54,295.34,6788.0,286.6689,287.4763,286.5424,287.3207,6788.0
2021-12-27 10:30:00,295.37,295.46,295.02,295.03,950.0,287.3499,287.4374,287.0094,287.0191,950.0
2021-12-27 10:35:00,295.12,295.23,294.83,295.22,1900.0,287.1066,287.2137,286.8245,287.2039,1900.0
2021-12-27 10:40:00,295.41,295.78,295.29,295.78,2734.0,287.3888,287.7487,287.272,287.7487,2734.0
2021-12-27 10:45:00,295.61,295.61,295.06,295.23,6454.0,287.5833,287.5833,287.0483,287.2137,6454.0
2021-12-27 10:50:00,295.24,295.55,295.23,295.55,1181.0,287.2234,287.525,287.2137,287.525,1181.0
2021-12-27 10:55:00,295.25,295.44,295.18,295.34,1300.0,287.2331,287.418,287.165,287.3207,1300.0
2021-12-27 11:00:00,295.34,295.59,295.31,295.45,4287.0,287.3207,287.5639,287.2915,287.4277,4287.0
2021-12-27 11:05:00,295.44,295.45,295.27,295.36,1910.0,287.418,287.4277,287.2526,287.3401,1910.0
2021-12-27 11:10:00,295.42,295.6,295.35,295.6,1750.0,287.3985,287.5736,287.3304,287.5736,1750.0
2021-12-27 11:15:00,295.57,295.57,295.2,295.46,4373.0,287.5444,287.5444,287.1845,287.4374,4373.0
2021-12-27 11:20:00,295.48,295.64,295.47,295.59,1003.0,287.4569,287.6125,287.4471,287.5639,1003.0
2021-12-27 11:25:00,295.69,295.73,295.54,295.64,1263.0,287.6612,287.7001,287.5152,287.6125,1263.0
2021-12-27 11:30:00,295.71,296.05,295.57,295.79,4516.0,287.6806,288.0114,287.5444,287.7585,4516.0
2021-12-27 11:35:00,295.83,296.12,295.83,296.06,3053.0,287.7974,288.0795,287.7974,288.0211,3053.0
2021-12-27 11:40:00,296.01,296.03,295.88,295.95,2126.0,287.9725,287.9919,287.846,287.9141,2126.0
2021-12-27 11:45:00,296.01,296.1,295.9,296.1,2375.0,287.9725,288.06,287.8655,288.06,2375.0
2021-12-27 11:50:00,296.12,296.13,295.81,296.11,3577.0,288.0795,288.0892,287.7779,288.0698,3577.0
2021-12-27 11:55:00,296.21,296.23,295.92,296.1,3542.0,288.1671,288.1865,287.8849,288.06,3542.0
2021-12-27 12:00:00,296.12,296.3,296.12,296.24,2250.0,288.0795,288.2546,288.0795,288.1962,2250.0
2021-12-27 12:05:00,296.24,296.35,296.15,296.32,2310.0,288.1962,288.3033,288.1087,288.2741,2310.0
2021-12-27 12:10:00,296.29,296.47,296.27,296.27,1984.0,288.2449,288.42,288.2254,288.2254,1984.0
2021-12-27 12:15:00,296.31,296.34,296.26,296.27,1435.0,288.2643,288.2935,288.2157,288.2254,1435.0
2021-12-27 12:20:00,296.34,296.71,296.27,296.67,2445.0,288.2935,288.6535,288.2254,288.6146,2445.0
2021-12-27 12:25:00,296.7,296.7,296.67,296.68,200.0,288.6437,288.6437,288.6146,288.6243,200.0
2021-12-27 12:30:00,296.68,296.68,296.53,296.59,1755.0,288.6243,288.6243,288.4784,288.5367,1755.0
2021-12-27 12:35:00,296.59,296.65,296.39,296.56,2098.0,288.5367,288.5951,288.3422,288.5075,2098.0
2021-12-27 12:40:00,296.64,296.68,296.56,296.62,2756.0,288.5854,288.6243,288.5075,288.5659,2756.0
2021-12-27 12:45:00,296.62,297.14,296.61,297.1,3324.0,288.5659,289.0718,288.5562,289.0329,3324.0
2021-12-27 12:50:00,297.14,297.41,297.13,297.37,2903.0,289.0718,289.3345,289.0621,289.2956,2903.0
2021-12-27 12:55:00,297.28,297.28,296.74,296.93,2404.0,289.208,289.208,288.6827,288.8675,2404.0
2021-12-27 13:00:00,296.84,297.0,296.84,296.98,1400.0,288.7799,288.9356,288.7799,288.9161,1400.0
2021-12-27 13:05:00,296.97,296.97,296.91,296.92,1781.0,288.9064,288.9064,288.848,288.8578,1781.0
2021-12-27 13:10:00,296.98,297.0,296.76,296.88,4032.0,288.9161,288.9356,288.7021,288.8189,4032.0
2021-12-27 13:15:00,296.83,296.83,296.77,296.81,305.0,288.7702,288.7702,288.7118,288.7508,305.0
2021-12-27 13:20:00,296.76,296.87,296.7,296.87,1406.0,288.7021,288.8091,288.6437,288.8091,1406.0
2021-12-27 13:25:00,296.95,297.13,296.94,297.09,1802.0,288.887,289.0621,288.8772,289.0232,1802.0
2021-12-27 13:30:00,297.13,297.15,297.07,297.07,1601.0,289.0621,289.0815,289.0037,289.0037,1601.0
2021-12-27 13:35:00,297.05,297.09,296.87,296.88,1811.0,288.9842,289.0232,288.8091,288.8189,1811.0
2021-12-27 13:40:00,296.88,296.88,296.75,296.75,1002.0,288.8189,288.8189,288.6924,288.6924,1002.0
2021-12-27 13:45:00,296.84,296.96,296.83,296.96,2233.0,288.7799,288.8967,288.7702,288.8967,2233.0
2021-12-27 13:50:00,297.05,297.24,297.05,297.24,1811.0,288.9842,289.1691,288.9842,289.1691,1811.0
2021-12-27 13:55:00,297.34,297.44,297.24,297.25,1693.0,289.2664,289.3637,289.1691,289.1788,1693.0
2021-12-27 14:00:00,297.34,297.34,297.09,297.25,2177.0,289.2664,289.2664,289.0232,289.1788,2177.0
2021-12-27 14:05:00,297.41,297.41,297.41,297.41,100.0,289.3345,289.3345,289.3345,289.3345,100.0
2021-12-27 14:10:00,297.43,297.6,297.3,297.3,1100.0,289.3539,289.5193,289.2275,289.2275,1100.0
2021-12-27 14:15:00,297.27,297.35,297.25,297.35,1315.0,289.1983,289.2761,289.1788,289.2761,1315.0
2021-12-27 14:20:00,297.26,297.42,297.26,297.29,670.0,289.1885,289.3442,289.1885,289.2177,670.0
2021-12-27 14:25:00,297.53,297.67,297.45,297.67,3709.0,289.4512,289.5874,289.3734,289.5874,3709.0
2021-12-27 14:30:00,297.69,297.72,297.58,297.69,1396.0,289.6069,289.6361,289.4999,289.6069,1396.0
2021-12-27 14:35:00,297.63,297.92,297.44,297.51,2854.0,289.5485,289.8306,289.3637,289.4318,2854.0
2021-12-27 14:40:00,297.46,297.46,297.41,297.42,654.0,289.3831,289.3831,289.3345,289.3442,654.0
2021-12-27 14:45:00,297.28,297.43,297.21,297.22,1750.0,289.208,289.3539,289.1399,289.1496,1750.0
2021-12-27 14:50:00,297.1,297.15,296.92,297.14,1200.0,289.0329,289.0815,288.8578,289.0718,1200.0
2021-12-27 14:55:00,297.04,297.53,297.04,297.53,1431.0,288.9745,289.4512,288.9745,289.4512,1431.0
2021-12-27 15:00:00,297.29,297.35,297.18,297.35,901.0,289.2177,289.2761,289.1107,289.2761,901.0
2021-12-27 15:05:00,297.36,297.39,297.26,297.33,1582.0,289.2858,289.315,289.1885,289.2566,1582.0
2021-12-27 15:10:00,297.2,297.33,297.2,297.27,884.0,289.1302,289.2566,289.1302,289.1983,884.0
2021-12-27 15:15:00,297.26,297.41,297.19,297.41,1952.0,289.1885,289.3345,289.1204,289.3345,1952.0
2021-12-27 15:20:00,297.48,297.73,297.48,297.67,1172.0,289.4026,289.6458,289.4026,289.5874,1172.0
2021-12-27 15:25:00,297.64,297.84,297.58,297.81,2408.0,289.5582,289.7528,289.4999,289.7236,2408.0
2021-12-27 15:30:00,297.82,297.97,297.77,297.82,4841.0,289.7333,289.8793,289.6847,289.7333,4841.0
2021-12-27 15:35:00,297.83,297.93,297.64,297.74,4127.0,289.7431,289.8404,289.5582,289.6555,4127.0
2021-12-27 15:40:00,297.76,297.98,297.73,297.94,4522.0,289.675,289.889,289.6458,289.8501,4522.0
2021-12-27 15:45:00,297.99,298.47,297.95,298.4,7498.0,289.8987,290.3657,289.8598,290.2976,7498.0
2021-12-27 15:50:00,298.46,298.7,298.33,298.67,6252.0,290.356,290.5894,290.2295,290.5603,6252.0
2021-12-27 15:55:00,298.63,298.66,298.36,298.58,38827.0,290.5213,290.5505,290.2587,290.4727,38827.0
2021-12-28 09:30:00,298.69,300.97,297.78,300.35,12554.0,290.5797,292.7978,289.6944,292.1946,12554.0
2021-12-28 09:35:00,300.71,301.01,300.51,300.65,4150.0,292.5449,292.8367,292.3503,292.4865,4150.0
2021-12-28 09:40:00,301.0,301.28,300.76,301.02,5814.0,292.827,293.0994,292.5935,292.8464,5814.0
2021-12-28 09:45:00,301.0,301.0,299.91,299.99,4682.0,292.827,292.827,291.7666,291.8444,4682.0
2021-12-28 09:50:00,300.39,300.55,300.25,300.55,2150.0,292.2336,292.3892,292.0974,292.3892,2150.0
2021-12-28 09:55:00,300.38,300.38,300.04,300.36,4937.0,292.2238,292.2238,291.8931,292.2044,4937.0
2021-12-28 10:00:00,300.43,300.54,299.81,299.81,2050.0,292.2725,292.3795,291.6693,291.6693,2050.0
2021-12-28 10:05:00,299.36,299.52,299.28,299.29,410.0,291.2315,291.3872,291.1537,291.1634,410.0
2021-12-28 10:10:00,299.07,299.13,298.73,299.11,1380.0,290.9494,291.0078,290.6186,290.9883,1380.0
2021-12-28 10:15:00,298.97,299.08,298.4,298.4,1977.0,290.8521,290.9591,290.2976,290.2976,1977.0
2021-12-28 10:20:00,298.24,298.39,298.24,298.38,418.0,290.1419,290.2879,290.1419,290.2781,418.0
2021-12-28 10:25:00,298.26,298.55,298.18,298.55,3974.0,290.1614,290.4435,290.0836,290.4435,3974.0
2021-12-28 10:30:00,298.56,298.77,298.41,298.76,1082.0,290.4532,290.6575,290.3073,290.6478,1082.0
2021-12-28 10:35:00,298.76,298.76,298.48,298.61,946.0,290.6478,290.6478,290.3754,290.5019,946.0
2021-12-28 10:40:00,298.66,298.74,298.59,298.63,869.0,290.5505,290.6284,290.4824,290.5213,869.0
2021-12-28 10:45:00,298.56,298.9,298.56,298.83,931.0,290.4532,290.784,290.4532,290.7159,931.0
2021-12-28 10:50:00,298.85,298.9,298.74,298.85,2003.0,290.7354,290.784,290.6284,290.7354,2003.0
2021-12-28 10:55:00,298.78,298.82,298.76,298.82,646.0,290.6673,290.7062,290.6478,290.7062,646.0
2021-12-28 11:00:00,298.92,298.99,298.87,298.99,1681.0,290.8035,290.8716,290.7548,290.8716,1681.0
2021-12-28 11:05:00,299.04,299.04,298.97,298.97,1098.0,290.9202,290.9202,290.8521,290.8521,1098.0
2021-12-28 11:10:00,299.01,299.6,298.98,299.6,1471.0,290.891,291.465,290.8618,291.465,1471.0
2021-12-28 11:15:00,299.31,299.5,299.31,299.5,600.0,291.1829,291.3677,291.1829,291.3677,600.0
2021-12-28 11:20:00,299.72,299.83,299.47,299.47,1236.0,291.5817,291.6888,291.3385,291.3385,1236.0
2021-12-28 11:25:00,299.51,299.51,299.31,299.31,695.0,291.3774,291.3774,291.1829,291.1829,695.0
2021-12-28 11:30:00,299.18,299.63,299.18,299.58,1450.0,291.0564,291.4942,291.0564,291.4455,1450.0
2021-12-28 11:35:00,299.51,299.74,299.48,299.74,2296.0,291.3774,291.6012,291.3483,291.6012,2296.0
2021-12-28 11:40:00,299.58,299.58,299.33,299.33,1205.0,291.4455,291.4455,291.2023,291.2023,1205.0
2021-12-28 11:45:00,299.38,299.54,299.38,299.46,1100.0,291.251,291.4066,291.251,291.3288,1100.0
2021-12-28 11:50:00,299.38,299.43,299.35,299.38,801.0,291.251,291.2996,291.2218,291.251,801.0
2021-12-28 11:55:00,299.3,299.3,299.26,299.26,400.0,291.1732,291.1732,291.1342,291.1342,400.0
2021-12-28 12:00:00,299.21,299.26,299.11,299.11,1000.0,291.0856,291.1342,290.9883,290.9883,1000.0
2021-12-28 12:05:00,299.21,299.27,299.19,299.19,1219.0,291.0856,291.144,291.0661,291.0661,1219.0
2021-12-28 12:10:00,299.22,299.22,298.93,299.05,1725.0,291.0953,291.0953,290.8132,290.9299,1725.0
2021-12-28 12:15:00,299.05,299.12,298.94,298.94,1240.0,290.9299,290.998,290.8229,290.8229,1240.0
2021-12-28 12:20:00,298.94,299.19,298.89,299.11,1312.0,290.8229,291.0661,290.7743,290.9883,1312.0
2021-12-28 12:25:00,298.96,298.96,298.7,298.74,2645.0,290.8424,290.8424,290.5894,290.6284,2645.0
2021-12-28 12:30:00,298.79,298.88,298.22,298.22,1517.0,290.677,290.7646,290.1225,290.1225,1517.0
2021-12-28 12:35:00,298.31,298.31,297.99,298.21,593.0,290.21,290.21,289.8987,290.1127,593.0
2021-12-28 12:40:00,298.22,298.22,298.22,298.22,108.0,290.1225,290.1225,290.1225,290.1225,108.0
2021-12-28 12:45:00,298.25,298.81,298.16,298.81,1302.0,290.1517,290.6965,290.0641,290.6965,1302.0
2021-12-28 12:50:00,298.68,298.69,298.39,298.39,900.0,290.57,290.5797,290.2879,290.2879,900.0
2021-12-28 12:55:00,298.46,298.9,298.46,298.78,1355.0,290.356,290.784,290.356,290.6673,1355.0
2021-12-28 13:00:00,298.71,298.93,298.71,298.79,1182.0,290.5992,290.8132,290.5992,290.677,1182.0
2021-12-28 13:05:00,298.71,298.71,298.7,298.71,100.0,290.5992,290.5992,290.5894,290.5992,100.0
2021-12-28 13:10:00,298.58,298.77,298.5,298.77,855.0,290.4727,290.6575,290.3949,290.6575,855.0
2021-12-28 13:15:00,298.74,298.74,298.71,298.74,500.0,290.6284,290.6284,290.5992,290.6284,500.0
2021-12-28 13:20:00,298.68,298.86,298.68,298.86,400.0,290.57,290.7451,290.57,290.7451,400.0
2021-12-28 13:25:00,298.7,298.8,298.69,298.74,811.0,290.5894,290.6867,290.5797,290.6284,811.0
2021-12-28 13:30:00,298.82,298.85,298.78,298.79,1984.0,290.7062,290.7354,290.6673,290.677,1984.0
2021-12-28 13:35:00,298.85,298.9,298.72,298.75,1443.0,290.7354,290.784,290.6089,290.6381,1443.0
2021-12-28 13:40:00,298.66,298.77,298.64,298.66,1887.0,290.5505,290.6575,290.5311,290.5505,1887.0
2021-12-28 13:45:00,298.57,298.79,298.57,298.79,1203.0,290.463,290.677,290.463,290.677,1203.0
2021-12-28 13:50:00,298.83,298.88,298.82,298.88,4599.0,290.7159,290.7646,290.7062,290.7646,4599.0
2021-12-28 13:55:00,298.95,299.13,298.95,299.13,828.0,290.8327,291.0078,290.8327,291.0078,828.0
2021-12-28 14:00:00,298.98,299.04,298.68,298.68,2418.0,290.8618,290.9202,290.57,290.57,2418.0
2021-12-28 14:05:00,298.72,298.75,298.66,298.66,600.0,290.6089,290.6381,290.5505,290.5505,600.0
2021-12-28 14:10:00,298.33,298.36,298.28,298.28,600.0,290.2295,290.2587,290.1808,290.1808,600.0
2021-12-28 14:15:00,298.44,298.58,298.38,298.49,1460.0,290.3365,290.4727,290.2781,290.3851,1460.0
2021-12-28 14:20:00,298.53,298.55,298.47,298.47,659.0,290.4241,290.4435,290.3657,290.3657,659.0
2021-12-28 14:25:00,298.56,298.68,298.48,298.59,1150.0,290.4532,290.57,290.3754,290.4824,1150.0
2021-12-28 14:30:00,298.55,298.55,298.03,298.03,2053.0,290.4435,290.4435,289.9376,289.9376,2053.0
2021-12-28 14:35:00,298.02,298.02,298.02,298.02,100.0,289.9279,289.9279,289.9279,289.9279,100.0
2021-12-28 14:40:00,298.07,298.22,298.07,298.14,1380.0,289.9765,290.1225,289.9765,290.0446,1380.0
2021-12-28 14:45:00,298.06,298.07,298.0,298.01,1738.0,289.9668,289.9765,289.9084,289.9182,1738.0
2021-12-28 14:50:00,298.02,298.22,298.0,298.17,3674.0,289.9279,290.1225,289.9084,290.0738,3674.0
2021-12-28 14:55:00,298.08,298.18,298.02,298.03,1172.0,289.9863,290.0836,289.9279,289.9376,1172.0
2021-12-28 15:00:00,298.08,298.09,297.92,298.0,2632.0,289.9863,289.996,289.8306,289.9084,2632.0
2021-12-28 15:05:00,297.91,298.11,297.88,298.05,4739.0,289.8209,290.0155,289.7917,289.9571,4739.0
2021-12-28 15:10:00,298.05,298.09,297.95,297.96,2529.0,289.9571,289.996,289.8598,289.8695,2529.0
2021-12-28 15:15:00,297.95,297.95,297.62,297.74,5022.0,289.8598,289.8598,289.5388,289.6555,5022.0
2021-12-28 15:20:00,297.79,297.86,297.7,297.7,2508.0,289.7042,289.7723,289.6166,289.6166,2508.0
2021-12-28 15:25:00,297.81,297.89,297.7,297.7,2281.0,289.7236,289.8014,289.6166,289.6166,2281.0
2021-12-28 15:30:00,297.75,297.82,297.32,297.53,4357.0,289.6652,289.7333,289.2469,289.4512,4357.0
2021-12-28 15:35:00,297.44,297.62,297.32,297.32,4951.0,289.3637,289.5388,289.2469,289.2469,4951.0
2021-12-28 15:40:00,297.32,297.42,297.14,297.17,30588.0,289.2469,289.3442,289.0718,289.101,30588.0
2021-12-28 15:45:00,297.2,297.33,297.17,297.19,28531.0,289.1302,289.2566,289.101,289.1204,28531.0
2021-12-28 15:50:00,297.11,297.29,296.7,297.17,13765.0,289.0426,289.2177,288.6437,289.101,13765.0
2021-12-28 15:55:00,297.23,297.23,296.78,297.0,45173.0,289.1594,289.1594,288.7216,288.9356,45173.0
2021-12-29 09:30:00,296.46,298.22,295.66,298.19,4800.0,288.4103,290.1225,287.632,290.0933,4800.0
2021-12-29 09:35:00,298.91,299.2,298.57,298.7,2971.0,290.7937,291.0759,290.463,290.5894,2971.0
2021-12-29 09:40:00,298.68,299.12,298.21,298.73,1396.0,290.57,290.998,290.1127,290.6186,1396.0
2021-12-29 09:45:00,298.67,299.75,298.18,299.7,3525.0,290.5603,291.6109,290.0836,291.5623,3525.0
2021-12-29 09:50:00,299.54,299.54,299.12,299.34,2712.0,291.4066,291.4066,290.998,291.2121,2712.0
2021-12-29 09:55:00,298.89,299.0,298.69,298.76,5244.0,290.7743,290.8813,290.5797,290.6478,5244.0
2021-12-29 10:00:00,298.91,299.22,298.7,298.7,6743.0,290.7937,291.0953,290.5894,290.5894,6743.0
2021-12-29 10:05:00,298.7,298.89,298.7,298.78,1219.0,290.5894,290.7743,290.5894,290.6673,1219.0
2021-12-29 10:10:00,298.79,299.1,298.65,298.78,3660.0,290.677,290.9786,290.5408,290.6673,3660.0
2021-12-29 10:15:00,298.94,299.55,298.94,299.38,1881.0,290.8229,291.4164,290.8229,291.251,1881.0
2021-12-29 10:20:00,299.53,300.14,299.44,300.13,4652.0,291.3969,291.9903,291.3093,291.9806,4652.0
2021-12-29 10:25:00,300.13,300.17,298.87,299.54,46872.0,291.9806,292.0195,290.7548,291.4066,46872.0
2021-12-29 10:30:00,299.73,299.83,299.26,299.26,1576.0,291.5915,291.6888,291.1342,291.1342,1576.0
2021-12-29 10:35:00,299.44,299.64,299.31,299.64,1694.0,291.3093,291.5039,291.1829,291.5039,1694.0
2021-12-29 10:40:00,299.51,299.66,299.5,299.55,2913.0,291.3774,291.5234,291.3677,291.4164,2913.0
2021-12-29 10:45:00,299.69,299.74,299.15,299.4,3719.0,291.5526,291.6012,291.0272,291.2704,3719.0
2021-12-29 10:50:00,299.26,299.41,299.03,299.11,2025.0,291.1342,291.2802,290.9105,290.9883,2025.0
2021-12-29 10:55:00,299.13,299.5,299.0,299.5,3429.0,291.0078,291.3677,290.8813,291.3677,3429.0
2021-12-29 11:00:00,299.36,299.43,299.05,299.09,11963.0,291.2315,291.2996,290.9299,290.9689,11963.0
2021-12-29 11:05:00,299.05,299.17,298.51,299.09,3780.0,290.9299,291.0467,290.4046,290.9689,3780.0
2021-12-29 11:10:00,298.93,299.14,298.49,298.49,800.0,290.8132,291.0175,290.3851,290.3851,800.0
2021-12-29 11:15:00,298.69,298.88,298.65,298.72,1800.0,290.5797,290.7646,290.5408,290.6089,1800.0
2021-12-29 11:20:00,298.82,299.06,298.82,299.04,1400.0,290.7062,290.9397,290.7062,290.9202,1400.0
2021-12-29 11:25:00,298.69,298.96,298.6,298.69,3085.0,290.5797,290.8424,290.4922,290.5797,3085.0
2021-12-29 11:30:00,298.71,298.94,298.66,298.92,3300.0,290.5992,290.8229,290.5505,290.8035,3300.0
2021-12-29 11:35:00,298.92,298.92,298.64,298.77,600.0,290.8035,290.8035,290.5311,290.6575,600.0
2021-12-29 11:40:00,298.54,298.93,298.54,298.84,1712.0,290.4338,290.8132,290.4338,290.7256,1712.0
2021-12-29 11:45:00,298.96,298.96,298.49,298.87,4486.0,290.8424,290.8424,290.3851,290.7548,4486.0
2021-12-29 11:50:00,298.86,299.02,298.56,298.89,1849.0,290.7451,290.9008,290.4532,290.7743,1849.0
2021-12-29 11:55:00,298.8,298.8,298.53,298.53,496.0,290.6867,290.6867,290.4241,290.4241,496.0
2021-12-29 12:00:00,298.34,298.58,298.19,298.44,1425.0,290.2392,290.4727,290.0933,290.3365,1425.0
2021-12-29 12:05:00,298.31,298.44,298.07,298.07,10526.0,290.21,290.3365,289.9765,289.9765,10526.0
2021-12-29 12:10:00,298.35,298.35,297.7,297.81,1400.0,290.2489,290.2489,289.6166,289.7236,1400.0
2021-12-29 12:15:00,297.88,297.98,297.88,297.95,500.0,289.7917,289.889,289.7917,289.8598,500.0
2021-12-29 12:20:00,297.92,298.03,297.62,297.66,2100.0,289.8306,289.9376,289.5388,289.5777,2100.0
2021-12-29 12:25:00,297.88,297.88,297.59,297.82,2452.0,289.7917,289.7917,289.5096,289.7333,2452.0
2021-12-29 12:30:00,297.64,297.88,297.64,297.85,1500.0,289.5582,289.7917,289.5582,289.7625,1500.0
2021-12-29 12:35:00,297.68,297.99,297.68,297.78,1179.0,289.5971,289.8987,289.5971,289.6944,1179.0
2021-12-29 12:40:00,297.95,297.95,297.69,297.89,4348.0,289.8598,289.8598,289.6069,289.8014,4348.0
2021-12-29 12:45:00,297.89,297.9,297.66,297.78,1249.0,289.8014,289.8112,289.5777,289.6944,1249.0
2021-12-29 12:50:00,297.8,297.8,297.68,297.68,600.0,289.7139,289.7139,289.5971,289.5971,600.0
2021-12-29 12:55:00,297.78,297.88,297.74,297.74,952.0,289.6944,289.7917,289.6555,289.6555,952.0
2021-12-29 13:00:00,297.9,298.43,297.89,298.43,2077.0,289.8112,290.3268,289.8014,290.3268,2077.0
2021-12-29 13:05:00,298.49,298.68,298.49,298.68,928.0,290.3851,290.57,290.3851,290.57,928.0
2021-12-29 13:10:00,298.59,298.73,298.59,298.73,1848.0,290.4824,290.6186,290.4824,290.6186,1848.0
2021-12-29 13:15:00,298.67,298.8,298.51,298.8,2255.0,290.5603,290.6867,290.4046,290.6867,2255.0
2021-12-29 13:20:00,298.66,298.66,298.53,298.65,1300.0,290.5505,290.5505,290.4241,290.5408,1300.0
2021-12-29 13:25:00,298.54,298.79,298.54,298.63,3369.0,290.4338,290.677,290.4338,290.5213,3369.0
2021-12-29 13:30:00,298.63,298.77,298.54,298.66,4937.0,290.5213,290.6575,290.4338,290.5505,4937.0
2021-12-29 13:35:00,298.73,298.73,298.27,298.35,3674.0,290.6186,290.6186,290.1711,290.2489,3674.0
2021-12-29 13:40:00,298.41,298.48,298.33,298.34,1679.0,290.3073,290.3754,290.2295,290.2392,1679.0
2021-12-29 13:45:00,298.25,298.34,298.06,298.27,1200.0,290.1517,290.2392,289.9668,290.1711,1200.0
2021-12-29 13:50:00,298.13,298.67,297.96,298.67,3277.0,290.0349,290.5603,289.8695,290.5603,3277.0
2021-12-29 13:55:00,298.69,298.97,298.55,298.55,5107.0,290.5797,290.8521,290.4435,290.4435,5107.0
2021-12-29 14:00:00,298.47,298.53,298.41,298.47,752.0,290.3657,290.4241,290.3073,290.3657,752.0
2021-12-29 14:05:00,298.46,298.53,298.41,298.51,1648.0,290.356,290.4241,290.3073,290.4046,1648.0
2021-12-29 14:10:00,298.68,298.68,298.55,298.56,319.0,290.57,290.57,290.4435,290.4532,319.0
2021-12-29 14:15:00,298.59,298.68,298.57,298.61,1784.0,290.4824,290.57,290.463,290.5019,1784.0
2021-12-29 14:20:00,298.59,298.77,298.53,298.57,4483.0,290.4824,290.6575,290.4241,290.463,4483.0
2021-12-29 14:25:00,298.68,298.68,298.56,298.63,922.0,290.57,290.57,290.4532,290.5213,922.0
2021-12-29 14:30:00,298.56,298.92,298.48,298.87,6249.0,290.4532,290.8035,290.3754,290.7548,6249.0
2021-12-29 14:35:00,298.83,298.83,298.51,298.64,2720.0,290.7159,290.7159,290.4046,290.5311,2720.0
2021-12-29 14:40:00,298.6,298.69,298.57,298.57,1119.0,290.4922,290.5797,290.463,290.463,1119.0
2021-12-29 14:45:00,298.56,298.77,298.55,298.75,3258.0,290.4532,290.6575,290.4435,290.6381,3258.0
2021-12-29 14:50:00,298.75,298.83,298.66,298.71,4012.0,290.6381,290.7159,290.5505,290.5992,4012.0
2021-12-29 14:55:00,298.74,298.75,298.62,298.68,1459.0,290.6284,290.6381,290.5116,290.57,1459.0
2021-12-29 15:00:00,298.75,299.04,298.74,298.94,3681.0,290.6381,290.9202,290.6284,290.8229,3681.0
2021-12-29 15:05:00,298.97,299.89,298.97,299.86,7939.0,290.8521,291.7471,290.8521,291.7179,7939.0
2021-12-29 15:10:00,299.84,299.85,299.56,299.7,5725.0,291.6985,291.7082,291.4261,291.5623,5725.0
2021-12-29 15:15:00,299.67,299.8,299.58,299.79,9595.0,291.5331,291.6596,291.4455,291.6498,9595.0
2021-12-29 15:20:00,299.86,300.14,299.79,299.93,11561.0,291.7179,291.9903,291.6498,291.786,11561.0
2021-12-29 15:25:00,299.98,300.2,299.88,299.95,6433.0,291.8347,292.0487,291.7374,291.8055,6433.0
2021-12-29 15:30:00,300.05,300.46,300.02,300.35,7298.0,291.9028,292.3017,291.8736,292.1946,7298.0
2021-12-29 15:35:00,300.37,300.84,300.35,300.5,6316.0,292.2141,292.6713,292.1946,292.3406,6316.0
2021-12-29 15:40:00,300.5,300.92,300.48,300.82,25084.0,292.3406,292.7492,292.3211,292.6519,25084.0
2021-12-29 15:45:00,300.82,301.37,300.71,301.37,9093.0,292.6519,293.1869,292.5449,293.1869,9093.0
2021-12-29 15:50:00,301.34,301.7,301.07,301.6,35539.0,293.1578,293.508,292.8951,293.4107,35539.0
2021-12-29 15:55:00,301.6,301.66,300.56,300.72,83413.0,293.4107,293.4691,292.3989,292.5546,83413.0
2021-12-30 09:30:00,301.98,302.54,301.93,302.52,4916.0,293.7804,294.3252,293.7317,294.3057,4916.0
2021-12-30 09:35:00,302.53,303.56,302.53,302.86,6620.0,294.3154,295.3175,294.3154,294.6365,6620.0
2021-12-30 09:40:00,302.63,302.85,301.94,302.38,925.0,294.4127,294.6268,293.7415,294.1695,925.0
2021-12-30 09:45:00,302.25,302.94,301.85,301.97,1995.0,294.043,294.7143,293.6539,293.7707,1995.0
2021-12-30 09:50:00,301.49,301.66,301.18,301.6,3720.0,293.3037,293.4691,293.0021,293.4107,3720.0
2021-12-30 09:55:00,301.41,302.06,301.23,301.48,2054.0,293.2259,293.8582,293.0507,293.294,2054.0
2021-12-30 10:00:00,301.19,301.28,300.41,300.91,11724.0,293.0118,293.0994,292.253,292.7394,11724.0
2021-12-30 10:05:00,300.95,301.05,300.8,300.94,602.0,292.7783,292.8756,292.6324,292.7686,602.0
2021-12-30 10:10:00,300.73,301.41,300.73,301.4,1790.0,292.5643,293.2259,292.5643,293.2161,1790.0
2021-12-30 10:15:00,301.22,301.55,301.07,301.55,2328.0,293.041,293.3621,292.8951,293.3621,2328.0
2021-12-30 10:20:00,301.28,301.79,300.96,301.79,7369.0,293.0994,293.5955,292.7881,293.5955,7369.0
2021-12-30 10:25:00,301.55,301.55,301.0,301.0,863.0,293.3621,293.3621,292.827,292.827,863.0
2021-12-30 10:30:00,301.01,301.37,300.97,301.15,2003.0,292.8367,293.1869,292.7978,292.9729,2003.0
2021-12-30 10:35:00,301.27,301.36,300.97,300.97,2650.0,293.0897,293.1772,292.7978,292.7978,2650.0
2021-12-30 10:40:00,301.19,301.3,301.16,301.16,542.0,293.0118,293.1188,292.9826,292.9826,542.0
2021-12-30 10:45:00,301.17,301.4,301.03,301.4,2354.0,292.9924,293.2161,292.8562,293.2161,2354.0
2021-12-30 10:50:00,301.43,301.64,301.35,301.48,2696.0,293.2453,293.4496,293.1675,293.294,2696.0
2021-12-30 10:55:00,301.45,301.45,300.87,300.87,2176.0,293.2648,293.2648,292.7005,292.7005,2176.0
2021-12-30 11:00:00,301.0,301.02,300.81,300.87,1251.0,292.827,292.8464,292.6422,292.7005,1251.0
2021-12-30 11:05:00,300.85,301.01,300.84,300.88,732.0,292.6811,292.8367,292.6713,292.7102,732.0
2021-12-30 11:10:00,300.79,300.93,300.64,300.65,1161.0,292.6227,292.7589,292.4768,292.4865,1161.0
2021-12-30 11:15:00,300.13,300.13,299.91,299.91,200.0,291.9806,291.9806,291.7666,291.7666,200.0
2021-12-30 11:20:00,300.18,300.48,300.18,300.48,1481.0,292.0293,292.3211,292.0293,292.3211,1481.0
2021-12-30 11:25:00,300.3,300.49,300.19,300.21,2121.0,292.146,292.3308,292.039,292.0584,2121.0
2021-12-30 11:30:00,300.16,300.69,300.16,300.69,1068.0,292.0098,292.5254,292.0098,292.5254,1068.0
2021-12-30 11:35:00,300.86,300.86,300.61,300.8,622.0,292.6908,292.6908,292.4476,292.6324,622.0
2021-12-30 11:40:00,300.82,300.93,300.6,300.88,1800.0,292.6519,292.7589,292.4379,292.7102,1800.0
2021-12-30 11:45:00,300.85,300.92,300.69,300.7,2087.0,292.6811,292.7492,292.5254,292.5351,2087.0
2021-12-30 11:50:00,300.69,300.79,300.4,300.4,3461.0,292.5254,292.6227,292.2433,292.2433,3461.0
2021-12-30 11:55:00,300.52,300.52,300.33,300.36,1040.0,292.36,292.36,292.1752,292.2044,1040.0
2021-12-30 12:00:00,300.3,300.3,300.12,300.12,500.0,292.146,292.146,291.9709,291.9709,500.0
2021-12-30 12:05:00,300.23,300.3,300.2,300.22,1438.0,292.0779,292.146,292.0487,292.0682,1438.0
2021-12-30 12:10:00,300.15,300.22,300.02,300.12,2134.0,292.0001,292.0682,291.8736,291.9709,2134.0
2021-12-30 12:15:00,300.19,300.98,300.14,300.98,8003.0,292.039,292.8075,291.9903,292.8075,8003.0
2021-12-30 12:20:00,301.0,301.17,300.73,301.17,6264.0,292.827,292.9924,292.5643,292.9924,6264.0
2021-12-30 12:25:00,301.16,301.28,301.15,301.28,340.0,292.9826,293.0994,292.9729,293.0994,340.0
2021-12-30 12:30:00,301.17,301.17,300.92,301.04,2403.0,292.9924,292.9924,292.7492,292.8659,2403.0
2021-12-30 12:35:00,301.1,301.1,301.01,301.07,3572.0,292.9243,292.9243,292.8367,292.8951,3572.0
2021-12-30 12:40:00,301.1,301.17,301.06,301.17,929.0,292.9243,292.9924,292.8854,292.9924,929.0
2021-12-30 12:45:00,301.16,301.19,300.91,300.93,3783.0,292.9826,293.0118,292.7394,292.7589,3783.0
2021-12-30 12:50:00,300.86,300.86,300.63,300.79,1613.0,292.6908,292.6908,292.467,292.6227,1613.0
2021-12-30 12:55:00,300.69,300.8,300.69,300.8,777.0,292.5254,292.6324,292.5254,292.6324,777.0
2021-12-30 13:00:00,300.86,301.0,300.83,300.83,1218.0,292.6908,292.827,292.6616,292.6616,1218.0
2021-12-30 13:05:00,300.89,300.95,300.88,300.93,611.0,292.72,292.7783,292.7102,292.7589,611.0
2021-12-30 13:10:00,300.9,300.9,300.9,300.9,100.0,292.7297,292.7297,292.7297,292.7297,100.0
2021-12-30 13:15:00,300.85,300.87,300.76,300.85,1372.0,292.6811,292.7005,292.5935,292.6811,1372.0
2021-12-30 13:20:00,300.8,300.9,300.63,300.89,1426.0,292.6324,292.7297,292.467,292.72,1426.0
2021-12-30 13:25:00,300.8,300.82,300.75,300.75,1685.0,292.6324,292.6519,292.5838,292.5838,1685.0
2021-12-30 13:30:00,300.78,300.78,300.64,300.74,1039.0,292.613,292.613,292.4768,292.5741,1039.0
2021-12-30 13:35:00,300.66,300.71,300.61,300.66,3864.0,292.4962,292.5449,292.4476,292.4962,3864.0
2021-12-30 13:40:00,300.65,300.89,300.65,300.87,2322.0,292.4865,292.72,292.4865,292.7005,2322.0
2021-12-30 13:45:00,300.91,301.17,300.88,301.11,4032.0,292.7394,292.9924,292.7102,292.934,4032.0
2021-12-30 13:50:00,301.17,301.33,301.17,301.28,2357.0,292.9924,293.148,292.9924,293.0994,2357.0
2021-12-30 13:55:00,301.27,301.3,301.15,301.22,2323.0,293.0897,293.1188,292.9729,293.041,2323.0
2021-12-30 14:00:00,301.15,301.15,300.86,300.97,2851.0,292.9729,292.9729,292.6908,292.7978,2851.0
2021-12-30 14:05:00,300.95,301.17,300.95,301.17,1804.0,292.7783,292.9924,292.7783,292.9924,1804.0
2021-12-30 14:10:00,301.05,301.09,300.95,300.96,1204.0,292.8756,292.9145,292.7783,292.7881,1204.0
2021-12-30 14:15:00,300.95,301.11,300.95,301.08,3641.0,292.7783,292.934,292.7783,292.9048,3641.0
2021-12-30 14:20:00,301.07,301.07,300.93,301.02,3742.0,292.8951,292.8951,292.7589,292.8464,3742.0
2021-12-30 14:25:00,301.07,301.18,301.07,301.12,1817.0,292.8951,293.0021,292.8951,292.9437,1817.0
2021-12-30 14:30:00,301.09,301.09,300.96,300.97,1517.0,292.9145,292.9145,292.7881,292.7978,1517.0
2021-12-30 14:35:00,301.01,301.09,301.0,301.0,2938.0,292.8367,292.9145,292.827,292.827,2938.0
2021-12-30 14:40:00,301.09,301.13,300.94,301.1,1973.0,292.9145,292.9535,292.7686,292.9243,1973.0
2021-12-30 14:45:00,301.1,301.26,300.96,301.22,3098.0,292.9243,293.0799,292.7881,293.041,3098.0
2021-12-30 14:50:00,301.32,301.32,300.98,301.11,1300.0,293.1383,293.1383,292.8075,292.934,1300.0
2021-12-30 14:55:00,301.0,301.12,300.89,300.97,3100.0,292.827,292.9437,292.72,292.7978,3100.0
2021-12-30 15:00:00,300.98,301.09,300.95,301.09,4414.0,292.8075,292.9145,292.7783,292.9145,4414.0
2021-12-30 15:05:00,301.1,301.1,300.95,300.95,2194.0,292.9243,292.9243,292.7783,292.7783,2194.0
2021-12-30 15:10:00,300.99,301.14,300.97,301.0,2011.0,292.8173,292.9632,292.7978,292.827,2011.0
2021-12-30 15:15:00,301.05,301.16,301.0,301.11,1478.0,292.8756,292.9826,292.827,292.934,1478.0
2021-12-30 15:20:00,301.16,301.28,300.99,301.0,4192.0,292.9826,293.0994,292.8173,292.827,4192.0
2021-12-30 15:25:00,301.07,301.07,300.87,300.95,2760.0,292.8951,292.8951,292.7005,292.7783,2760.0
2021-12-30 15:30:00,300.96,301.17,300.95,300.96,2753.0,292.7881,292.9924,292.7783,292.7881,2753.0
2021-12-30 15:35:00,300.95,300.95,300.79,300.92,3345.0,292.7783,292.7783,292.6227,292.7492,3345.0
2021-12-30 15:40:00,300.96,300.96,300.73,300.73,2466.0,292.7881,292.7881,292.5643,292.5643,2466.0
2021-12-30 15:45:00,300.76,300.92,300.36,300.64,4996.0,292.5935,292.7492,292.2044,292.4768,4996.0
2021-12-30 15:50:00,300.61,300.61,300.05,300.42,10049.0,292.4476,292.4476,291.9028,292.2627,10049.0
2021-12-30 15:55:00,300.37,300.43,299.82,299.82,34745.0,292.2141,292.2725,291.679,291.679,34745.0
2021-12-31 09:30:00,298.73,299.71,297.94,299.37,7203.0,290.6186,291.572,289.8501,291.2413,7203.0
2021-12-31 09:35:00,299.54,299.8,299.11,299.42,4851.0,291.4066,291.6596,290.9883,291.2899,4851.0
2021-12-31 09:40:00,299.4,299.57,298.52,299.27,8051.0,291.2704,291.4358,290.4143,291.144,8051.0
2021-12-31 09:45:00,299.65,299.65,298.67,299.5,4449.0,291.5136,291.5136,290.5603,291.3677,4449.0
2021-12-31 09:50:00,299.07,299.41,298.59,298.74,2422.0,290.9494,291.2802,290.4824,290.6284,2422.0
2021-12-31 09:55:00,298.88,298.9,297.76,297.76,2540.0,290.7646,290.784,289.675,289.675,2540.0
2021-12-31 10:00:00,297.86,298.82,297.85,298.81,1741.0,289.7723,290.7062,289.7625,290.6965,1741.0
2021-12-31 10:05:00,298.88,299.14,298.74,298.9,2254.0,290.7646,291.0175,290.6284,290.784,2254.0
2021-12-31 10:10:00,298.75,298.92,298.75,298.92,1400.0,290.6381,290.8035,290.6381,290.8035,1400.0
2021-12-31 10:15:00,298.74,299.46,298.69,299.43,3803.0,290.6284,291.3288,290.5797,291.2996,3803.0
2021-12-31 10:20:00,299.29,299.44,299.28,299.37,780.0,291.1634,291.3093,291.1537,291.2413,780.0
2021-12-31 10:25:00,299.59,299.67,299.49,299.67,1839.0,291.4553,291.5331,291.358,291.5331,1839.0
2021-12-31 10:30:00,299.49,299.58,299.18,299.18,3694.0,291.358,291.4455,291.0564,291.0564,3694.0
2021-12-31 10:35:00,299.32,299.73,299.29,299.73,1488.0,291.1926,291.5915,291.1634,291.5915,1488.0
2021-12-31 10:40:00,299.73,299.74,299.53,299.56,3190.0,291.5915,291.6012,291.3969,291.4261,3190.0
2021-12-31 10:45:00,299.69,300.12,299.6,300.11,8605.0,291.5526,291.9709,291.465,291.9612,8605.0
2021-12-31 10:50:00,300.16,300.47,299.9,300.47,3563.0,292.0098,292.3114,291.7569,292.3114,3563.0
2021-12-31 10:55:00,300.39,300.57,300.29,300.54,3214.0,292.2336,292.4087,292.1363,292.3795,3214.0
2021-12-31 11:00:00,300.73,300.73,300.64,300.72,817.0,292.5643,292.5643,292.4768,292.5546,817.0
2021-12-31 11:05:00,300.72,300.83,300.68,300.76,1350.0,292.5546,292.6616,292.5157,292.5935,1350.0
2021-12-31 11:10:00,300.71,301.14,300.7,301.07,1500.0,292.5449,292.9632,292.5351,292.8951,1500.0
2021-12-31 11:15:00,301.14,301.21,301.14,301.21,517.0,292.9632,293.0313,292.9632,293.0313,517.0
2021-12-31 11:20:00,301.28,301.53,301.21,301.4,13259.0,293.0994,293.3426,293.0313,293.2161,13259.0
2021-12-31 11:25:00,301.34,301.34,301.04,301.12,2940.0,293.1578,293.1578,292.8659,292.9437,2940.0
2021-12-31 11:30:00,301.24,301.43,300.74,300.96,5976.0,293.0605,293.2453,292.5741,292.7881,5976.0
2021-12-31 11:35:00,301.07,301.37,301.03,301.37,1641.0,292.8951,293.1869,292.8562,293.1869,1641.0
2021-12-31 11:40:00,301.38,301.59,301.35,301.43,1887.0,293.1967,293.401,293.1675,293.2453,1887.0
2021-12-31 11:45:00,301.48,301.54,301.41,301.53,1671.0,293.294,293.3523,293.2259,293.3426,1671.0
2021-12-31 11:50:00,301.55,301.6,301.48,301.48,1137.0,293.3621,293.4107,293.294,293.294,1137.0
2021-12-31 11:55:00,301.52,301.8,301.37,301.79,2308.0,293.3329,293.6053,293.1869,293.5955,2308.0
2021-12-31 12:00:00,301.84,301.84,301.31,301.61,2532.0,293.6442,293.6442,293.1286,293.4204,2532.0
2021-12-31 12:05:00,301.62,301.82,301.41,301.49,2368.0,293.4302,293.6247,293.2259,293.3037,2368.0
2021-12-31 12:10:00,301.47,301.59,301.44,301.59,400.0,293.2842,293.401,293.255,293.401,400.0
2021-12-31 12:15:00,301.44,301.46,300.93,300.93,3087.0,293.255,293.2745,292.7589,292.7589,3087.0
2021-12-31 12:20:00,301.07,301.07,300.73,301.0,2421.0,292.8951,292.8951,292.5643,292.827,2421.0
2021-12-31 12:25:00,300.98,301.13,300.98,301.13,465.0,292.8075,292.9535,292.8075,292.9535,465.0
2021-12-31 12:30:00,301.16,301.22,301.06,301.06,2182.0,292.9826,293.041,292.8854,292.8854,2182.0
2021-12-31 12:35:00,301.06,301.27,301.04,301.04,2828.0,292.8854,293.0897,292.8659,292.8659,2828.0
2021-12-31 12:40:00,301.29,301.56,301.07,301.54,4210.0,293.1091,293.3718,292.8951,293.3523,4210.0
2021-12-31 12:45:00,301.57,301.71,301.57,301.64,500.0,293.3815,293.5177,293.3815,293.4496,500.0
2021-12-31 12:50:00,301.75,302.04,301.75,302.0,12514.0,293.5566,293.8388,293.5566,293.7998,12514.0
2021-12-31 12:55:00,301.9,302.56,301.9,302.56,1965.0,293.7026,294.3446,293.7026,294.3446,1965.0
2021-12-31 13:00:00,302.53,302.67,302.42,302.63,1887.0,294.3154,294.4516,294.2084,294.4127,1887.0
2021-12-31 13:05:00,302.77,302.77,302.44,302.5,2412.0,294.5489,294.5489,294.2279,294.2863,2412.0
2021-12-31 13:10:00,302.53,302.62,302.43,302.55,5278.0,294.3154,294.403,294.2182,294.3349,5278.0
2021-12-31 13:15:00,302.51,302.51,301.89,301.96,6879.0,294.296,294.296,293.6928,293.7609,6879.0
2021-12-31 13:20:00,302.05,302.11,302.02,302.11,808.0,293.8485,293.9069,293.8193,293.9069,808.0
2021-12-31 13:25:00,302.11,302.39,302.08,302.35,1530.0,293.9069,294.1792,293.8777,294.1403,1530.0
2021-12-31 13:30:00,302.43,302.43,302.23,302.41,1269.0,294.2182,294.2182,294.0236,294.1987,1269.0
2021-12-31 13:35:00,302.27,302.33,302.2,302.21,809.0,294.0625,294.1209,293.9944,294.0041,809.0
2021-12-31 13:40:00,302.19,302.22,302.15,302.15,900.0,293.9847,294.0139,293.9458,293.9458,900.0
2021-12-31 13:45:00,302.22,302.38,302.15,302.38,2050.0,294.0139,294.1695,293.9458,294.1695,2050.0
2021-12-31 13:50:00,302.25,302.36,302.2,302.36,614.0,294.043,294.1501,293.9944,294.1501,614.0
2021-12-31 13:55:00,302.4,302.58,302.4,302.57,1140.0,294.189,294.3641,294.189,294.3544,1140.0
2021-12-31 14:00:00,302.63,302.78,302.53,302.78,2423.0,294.4127,294.5587,294.3154,294.5587,2423.0
2021-12-31 14:05:00,302.8,302.85,302.65,302.65,3150.0,294.5781,294.6268,294.4322,294.4322,3150.0
2021-12-31 14:10:00,302.53,302.57,302.4,302.45,1772.0,294.3154,294.3544,294.189,294.2376,1772.0
2021-12-31 14:15:00,302.39,302.39,301.89,301.92,1155.0,294.1792,294.1792,293.6928,293.722,1155.0
2021-12-31 14:20:00,301.87,302.03,301.78,301.88,1275.0,293.6734,293.829,293.5858,293.6831,1275.0
2021-12-31 14:25:00,301.84,301.96,301.78,301.96,1121.0,293.6442,293.7609,293.5858,293.7609,1121.0
2021-12-31 14:30:00,302.1,302.17,301.94,301.95,1988.0,293.8971,293.9652,293.7415,293.7512,1988.0
2021-12-31 14:35:00,301.94,302.05,301.81,302.01,1222.0,293.7415,293.8485,293.615,293.8096,1222.0
2021-12-31 14:40:00,302.06,302.06,301.9,301.94,1100.0,293.8582,293.8582,293.7026,293.7415,1100.0
2021-12-31 14:45:00,301.98,301.98,301.88,301.88,1490.0,293.7804,293.7804,293.6831,293.6831,1490.0
2021-12-31 14:50:00,301.84,301.84,301.41,301.47,1317.0,293.6442,293.6442,293.2259,293.2842,1317.0
2021-12-31 14:55:00,301.51,301.54,301.38,301.39,1565.0,293.3231,293.3523,293.1967,293.2064,1565.0
2021-12-31 15:00:00,301.33,301.91,301.33,301.91,2204.0,293.148,293.7123,293.148,293.7123,2204.0
2021-12-31 15:05:00,301.87,302.06,301.7,301.82,5187.0,293.6734,293.8582,293.508,293.6247,5187.0
2021-12-31 15:10:00,301.82,301.94,301.61,301.61,1801.0,293.6247,293.7415,293.4204,293.4204,1801.0
2021-12-31 15:15:00,301.65,302.06,301.53,301.97,3135.0,293.4593,293.8582,293.3426,293.7707,3135.0
2021-12-31 15:20:00,302.03,302.03,301.86,301.89,4153.0,293.829,293.829,293.6636,293.6928,4153.0
2021-12-31 15:25:00,301.92,302.09,301.92,302.03,1426.0,293.722,293.8874,293.722,293.829,1426.0
2021-12-31 15:30:00,302.05,302.14,301.92,301.92,3689.0,293.8485,293.936,293.722,293.722,3689.0
2021-12-31 15:35:00,301.86,301.89,301.73,301.87,2097.0,293.6636,293.6928,293.5372,293.6734,2097.0
2021-12-31 15:40:00,301.97,302.05,301.78,301.97,2179.0,293.7707,293.8485,293.5858,293.7707,2179.0
2021-12-31 15:45:00,302.04,302.35,302.04,302.15,3934.0,293.8388,294.1403,293.8388,293.9458,3934.0
2021-12-31 15:50:00,302.04,302.04,301.06,301.06,13889.0,293.8388,293.8388,292.8854,292.8854,13889.0
2021-12-31 15:55:00,301.09,301.1,300.46,300.54,48503.0,292.9145,292.9243,292.3017,292.3795,48503.0
2022-01-03 09:30:00,300.18,300.52,298.78,298.78,13985.0,292.0293,292.36,290.6673,290.6673,13985.0
2022-01-03 09:35:00,298.31,299.37,298.28,299.3,6727.0,290.21,291.2413,290.1808,291.1732,6727.0
2022-01-03 09:40:00,298.95,298.98,297.45,297.76,7189.0,290.8327,290.8618,289.3734,289.675,7189.0
2022-01-03 09:45:00,297.61,297.61,295.54,296.22,16310.0,289.529,289.529,287.5152,288.1768,16310.0
2022-01-03 09:50:00,296.38,297.33,295.69,297.16,9926.0,288.3324,289.2566,287.6612,289.0913,9926.0
2022-01-03 09:55:00,297.01,297.63,297.01,297.25,4524.0,288.9453,289.5485,288.9453,289.1788,4524.0
2022-01-03 10:00:00,297.07,297.41,295.58,296.03,7438.0,289.0037,289.3345,287.5542,287.9919,7438.0
2022-01-03 10:05:00,295.43,296.07,295.11,295.76,11988.0,287.4082,288.0309,287.0969,287.7293,11988.0
2022-01-03 10:10:00,295.92,297.36,295.92,297.09,8472.0,287.8849,289.2858,287.8849,289.0232,8472.0
2022-01-03 10:15:00,296.95,298.0,296.68,298.0,5421.0,288.887,289.9084,288.6243,289.9084,5421.0
2022-01-03 10:20:00,297.95,298.55,297.73,298.02,8552.0,289.8598,290.4435,289.6458,289.9279,8552.0
2022-01-03 10:25:00,298.19,298.52,297.8,297.8,5005.0,290.0933,290.4143,289.7139,289.7139,5005.0
2022-01-03 10:30:00,297.92,297.92,296.69,297.12,7897.0,289.8306,289.8306,288.634,289.0523,7897.0
2022-01-03 10:35:00,297.17,297.48,296.73,297.07,2739.0,289.101,289.4026,288.6729,289.0037,2739.0
2022-01-03 10:40:00,297.02,297.27,296.66,296.83,8596.0,288.9551,289.1983,288.6048,288.7702,8596.0
2022-01-03 10:45:00,296.53,297.13,296.42,296.55,5735.0,288.4784,289.0621,288.3714,288.4978,5735.0
2022-01-03 10:50:00,296.54,296.65,296.0,296.13,3959.0,288.4881,288.5951,287.9628,288.0892,3959.0
2022-01-03 10:55:00,296.27,296.6,296.05,296.26,3497.0,288.2254,288.5465,288.0114,288.2157,3497.0
2022-01-03 11:00:00,296.26,296.26,295.73,295.91,5669.0,288.2157,288.2157,287.7001,287.8752,5669.0
2022-01-03 11:05:00,295.66,295.72,295.14,295.34,4286.0,287.632,287.6904,287.1261,287.3207,4286.0
2022-01-03 11:10:00,295.24,295.47,295.18,295.23,3609.0,287.2234,287.4471,287.165,287.2137,3609.0
2022-01-03 11:15:00,295.22,295.27,294.74,294.74,3002.0,287.2039,287.2526,286.737,286.737,3002.0
2022-01-03 11:20:00,294.64,294.88,294.39,294.39,4176.0,286.6397,286.8732,286.3965,286.3965,4176.0
2022-01-03 11:25:00,294.42,295.13,294.4,295.13,3002.0,286.4257,287.1164,286.4062,287.1164,3002.0
2022-01-03 11:30:00,295.21,295.21,294.65,294.94,4825.0,287.1942,287.1942,286.6494,286.9315,4825.0
2022-01-03 11:35:00,294.98,294.98,294.14,294.24,4508.0,286.9705,286.9705,286.1533,286.2505,4508.0
2022-01-03 11:40:00,294.33,294.81,294.33,294.56,4066.0,286.3381,286.8051,286.3381,286.5619,4066.0
2022-01-03 11:45:00,294.78,295.37,294.78,295.04,3175.0,286.7759,287.3499,286.7759,287.0288,3175.0
2022-01-03 11:50:00,294.78,294.95,294.33,294.65,3600.0,286.7759,286.9413,286.3381,286.6494,3600.0
2022-01-03 11:55:00,294.65,294.95,294.5,294.71,5586.0,286.6494,286.9413,286.5035,286.7078,5586.0
2022-01-03 12:00:00,294.58,295.14,294.52,295.14,8340.0,286.5813,287.1261,286.5229,287.1261,8340.0
2022-01-03 12:05:00,295.0,295.35,294.85,295.35,1899.0,286.9899,287.3304,286.844,287.3304,1899.0
2022-01-03 12:10:00,295.29,295.52,295.17,295.52,4816.0,287.272,287.4958,287.1553,287.4958,4816.0
2022-01-03 12:15:00,295.34,295.34,295.16,295.23,1310.0,287.3207,287.3207,287.1456,287.2137,1310.0
2022-01-03 12:20:00,295.22,295.57,295.22,295.46,3752.0,287.2039,287.5444,287.2039,287.4374,3752.0
2022-01-03 12:25:00,295.45,295.47,295.22,295.36,1865.0,287.4277,287.4471,287.2039,287.3401,1865.0
2022-01-03 12:30:00,295.35,295.36,295.08,295.16,5552.0,287.3304,287.3401,287.0677,287.1456,5552.0
2022-01-03 12:35:00,295.24,295.29,294.85,294.85,6850.0,287.2234,287.272,286.844,286.844,6850.0
2022-01-03 12:40:00,294.9,294.95,294.74,294.84,3301.0,286.8926,286.9413,286.737,286.8343,3301.0
2022-01-03 12:45:00,294.87,295.02,294.63,294.73,3514.0,286.8634,287.0094,286.63,286.7272,3514.0
2022-01-03 12:50:00,294.79,295.0,294.71,294.72,7015.0,286.7856,286.9899,286.7078,286.7175,7015.0
2022-01-03 12:55:00,294.61,294.65,294.38,294.62,4308.0,286.6105,286.6494,286.3867,286.6202,4308.0
2022-01-03 13:00:00,294.65,294.65,294.48,294.58,1007.0,286.6494,286.6494,286.484,286.5813,1007.0
2022-01-03 13:05:00,294.58,294.81,294.5,294.74,4199.0,286.5813,286.8051,286.5035,286.737,4199.0
2022-01-03 13:10:00,294.79,295.17,294.67,295.16,3519.0,286.7856,287.1553,286.6689,287.1456,3519.0
2022-01-03 13:15:00,295.04,295.07,294.9,294.92,2522.0,287.0288,287.058,286.8926,286.9121,2522.0
2022-01-03 13:20:00,294.91,295.11,294.84,295.05,2141.0,286.9024,287.0969,286.8343,287.0386,2141.0
2022-01-03 13:25:00,295.11,295.18,295.03,295.14,2105.0,287.0969,287.165,287.0191,287.1261,2105.0
2022-01-03 13:30:00,295.12,295.21,294.88,295.03,3427.0,287.1066,287.1942,286.8732,287.0191,3427.0
2022-01-03 13:35:00,294.83,294.83,294.43,294.43,2941.0,286.8245,286.8245,286.4354,286.4354,2941.0
2022-01-03 13:40:00,294.49,294.5,294.08,294.31,4342.0,286.4938,286.5035,286.0949,286.3186,4342.0
2022-01-03 13:45:00,294.24,294.3,294.03,294.12,2769.0,286.2505,286.3089,286.0462,286.1338,2769.0
2022-01-03 13:50:00,294.22,294.63,294.22,294.63,5919.0,286.2311,286.63,286.2311,286.63,5919.0
2022-01-03 13:55:00,294.54,294.72,294.53,294.66,5096.0,286.5424,286.7175,286.5327,286.6591,5096.0
2022-01-03 14:00:00,294.55,294.91,294.55,294.77,3756.0,286.5521,286.9024,286.5521,286.7662,3756.0
2022-01-03 14:05:00,294.76,295.15,294.66,295.15,3245.0,286.7564,287.1358,286.6591,287.1358,3245.0
2022-01-03 14:10:00,294.96,295.0,294.81,294.81,4489.0,286.951,286.9899,286.8051,286.8051,4489.0
2022-01-03 14:15:00,294.81,294.94,294.77,294.77,1679.0,286.8051,286.9315,286.7662,286.7662,1679.0
2022-01-03 14:20:00,294.78,294.8,294.48,294.61,3735.0,286.7759,286.7953,286.484,286.6105,3735.0
2022-01-03 14:25:00,294.59,294.64,294.47,294.5,2676.0,286.591,286.6397,286.4743,286.5035,2676.0
2022-01-03 14:30:00,294.44,294.51,294.38,294.51,1561.0,286.4451,286.5132,286.3867,286.5132,1561.0
2022-01-03 14:35:00,294.42,294.63,294.38,294.63,2276.0,286.4257,286.63,286.3867,286.63,2276.0
2022-01-03 14:40:00,294.59,295.05,294.59,295.05,3619.0,286.591,287.0386,286.591,287.0386,3619.0
2022-01-03 14:45:00,295.04,295.05,294.5,294.62,3926.0,287.0288,287.0386,286.5035,286.6202,3926.0
2022-01-03 14:50:00,294.71,294.72,294.5,294.61,4361.0,286.7078,286.7175,286.5035,286.6105,4361.0
2022-01-03 14:55:00,294.62,294.64,294.39,294.43,4801.0,286.6202,286.6397,286.3965,286.4354,4801.0
2022-01-03 15:00:00,294.49,294.53,294.28,294.28,2954.0,286.4938,286.5327,286.2895,286.2895,2954.0
2022-01-03 15:05:00,294.32,294.32,293.89,293.89,2891.0,286.3284,286.3284,285.91,285.91,2891.0
2022-01-03 15:10:00,293.82,294.08,293.82,293.84,4019.0,285.8419,286.0949,285.8419,285.8614,4019.0
2022-01-03 15:15:00,293.6,293.71,293.43,293.57,5412.0,285.6279,285.7349,285.4625,285.5987,5412.0
2022-01-03 15:20:00,293.65,293.97,293.63,293.71,6449.0,285.6766,285.9879,285.6571,285.7349,6449.0
2022-01-03 15:25:00,293.67,293.74,293.48,293.48,2829.0,285.696,285.7641,285.5112,285.5112,2829.0
2022-01-03 15:30:00,293.56,293.57,293.14,293.29,5128.0,285.589,285.5987,285.1804,285.3263,5128.0
2022-01-03 15:35:00,293.32,293.63,293.04,293.04,4770.0,285.3555,285.6571,285.0831,285.0831,4770.0
2022-01-03 15:40:00,293.19,293.26,292.7,292.82,8511.0,285.2291,285.2972,284.7524,284.8691,8511.0
2022-01-03 15:45:00,292.88,294.06,292.88,294.06,11057.0,284.9275,286.0754,284.9275,286.0754,11057.0
2022-01-03 15:50:00,294.05,294.17,293.35,293.57,13184.0,286.0657,286.1824,285.3847,285.5987,13184.0
2022-01-03 15:55:00,293.53,293.53,292.96,293.21,32521.0,285.5598,285.5598,285.0053,285.2485,32521.0
2022-01-04 09:30:00,294.05,294.43,294.05,294.38,5781.0,286.0657,286.4354,286.0657,286.3867,5781.0
2022-01-04 09:35:00,294.94,294.94,293.68,294.16,4795.0,286.9315,286.9315,285.7057,286.1727,4795.0
2022-01-04 09:40:00,294.19,294.5,294.1,294.16,5029.0,286.2019,286.5035,286.1143,286.1727,5029.0
2022-01-04 09:45:00,294.43,294.47,293.85,293.85,2181.0,286.4354,286.4743,285.8711,285.8711,2181.0
2022-01-04 09:50:00,293.09,293.7,293.08,293.3,2781.0,285.1318,285.7252,285.122,285.3361,2781.0
2022-01-04 09:55:00,293.01,293.03,292.49,293.03,7013.0,285.0539,285.0734,284.5481,285.0734,7013.0
2022-01-04 10:00:00,292.84,293.98,292.76,293.76,5805.0,284.8886,285.9976,284.8107,285.7836,5805.0
2022-01-04 10:05:00,293.76,293.78,293.37,293.63,5809.0,285.7836,285.803,285.4042,285.6571,5809.0
2022-01-04 10:10:00,293.62,293.62,292.53,292.97,7380.0,285.6474,285.6474,284.587,285.015,7380.0
2022-01-04 10:15:00,293.08,293.19,292.09,292.09,5147.0,285.122,285.2291,284.1589,284.1589,5147.0
2022-01-04 10:20:00,292.19,292.58,291.34,291.44,5880.0,284.2562,284.6356,283.4293,283.5266,5880.0
2022-01-04 10:25:00,291.3,291.43,290.75,291.24,10838.0,283.3904,283.5168,282.8553,283.332,10838.0
2022-01-04 10:30:00,291.38,291.4,290.75,290.78,7629.0,283.4682,283.4877,282.8553,282.8845,7629.0
2022-01-04 10:35:00,290.8,290.97,290.53,290.76,7442.0,282.904,283.0693,282.6413,282.865,7442.0
2022-01-04 10:40:00,290.64,291.48,290.24,290.25,7189.0,282.7483,283.5655,282.3592,282.3689,7189.0
2022-01-04 10:45:00,290.28,290.56,290.17,290.29,9623.0,282.3981,282.6705,282.2911,282.4078,9623.0
2022-01-04 10:50:00,290.38,290.81,290.35,290.81,5901.0,282.4954,282.9137,282.4662,282.9137,5901.0
2022-01-04 10:55:00,290.86,291.19,290.7,291.17,10182.0,282.9623,283.2834,282.8067,283.2639,10182.0
2022-01-04 11:00:00,291.29,292.26,290.99,292.2,4833.0,283.3806,284.3243,283.0888,284.2659,4833.0
2022-01-04 11:05:00,293.13,293.5,292.4,293.5,9778.0,285.1707,285.5306,284.4605,285.5306,9778.0
2022-01-04 11:10:00,293.39,293.54,292.58,293.03,6225.0,285.4236,285.5696,284.6356,285.0734,6225.0
2022-01-04 11:15:00,293.32,293.57,292.84,293.2,4571.0,285.3555,285.5987,284.8886,285.2388,4571.0
2022-01-04 11:20:00,293.11,293.28,292.57,293.28,4345.0,285.1512,285.3166,284.6259,285.3166,4345.0
2022-01-04 11:25:00,293.3,293.7,292.88,292.89,6724.0,285.3361,285.7252,284.9275,284.9372,6724.0
2022-01-04 11:30:00,292.9,293.68,292.89,293.68,6442.0,284.9469,285.7057,284.9372,285.7057,6442.0
2022-01-04 11:35:00,293.91,294.37,293.68,294.37,13138.0,285.9295,286.377,285.7057,286.377,13138.0
2022-01-04 11:40:00,294.34,294.34,294.0,294.17,2183.0,286.3478,286.3478,286.0171,286.1824,2183.0
2022-01-04 11:45:00,294.1,294.46,293.65,293.82,5500.0,286.1143,286.4646,285.6766,285.8419,5500.0
2022-01-04 11:50:00,293.85,294.19,293.85,294.19,1898.0,285.8711,286.2019,285.8711,286.2019,1898.0
2022-01-04 11:55:00,294.23,294.23,293.87,293.87,4324.0,286.2408,286.2408,285.8906,285.8906,4324.0
2022-01-04 12:00:00,293.87,294.23,293.58,294.23,3455.0,285.8906,286.2408,285.6085,286.2408,3455.0
2022-01-04 12:05:00,294.18,294.43,294.02,294.1,5238.0,286.1922,286.4354,286.0365,286.1143,5238.0
2022-01-04 12:10:00,294.16,294.25,293.65,293.65,1556.0,286.1727,286.2603,285.6766,285.6766,1556.0
2022-01-04 12:15:00,293.75,293.77,293.42,293.47,2026.0,285.7738,285.7933,285.4528,285.5015,2026.0
2022-01-04 12:20:00,293.47,293.47,293.37,293.38,907.0,285.5015,285.5015,285.4042,285.4139,907.0
2022-01-04 12:25:00,293.37,293.37,292.87,292.91,3447.0,285.4042,285.4042,284.9177,284.9567,3447.0
2022-01-04 12:30:00,292.85,292.99,292.84,292.92,2268.0,284.8983,285.0345,284.8886,284.9664,2268.0
2022-01-04 12:35:00,292.79,293.11,292.78,292.87,1879.0,284.8399,285.1512,284.8302,284.9177,1879.0
2022-01-04 12:40:00,292.9,293.03,292.71,292.71,3270.0,284.9469,285.0734,284.7621,284.7621,3270.0
2022-01-04 12:45:00,292.79,292.82,292.26,292.69,4871.0,284.8399,284.8691,284.3243,284.7426,4871.0
2022-01-04 12:50:00,292.81,292.95,292.4,292.86,1321.0,284.8594,284.9956,284.4605,284.908,1321.0
2022-01-04 12:55:00,293.01,293.19,292.57,293.17,4810.0,285.0539,285.2291,284.6259,285.2096,4810.0
2022-01-04 13:00:00,292.67,293.03,292.41,292.58,3853.0,284.7232,285.0734,284.4702,284.6356,3853.0
2022-01-04 13:05:00,292.78,292.78,292.4,292.4,1506.0,284.8302,284.8302,284.4605,284.4605,1506.0
2022-01-04 13:10:00,292.51,292.92,292.25,292.82,5156.0,284.5675,284.9664,284.3146,284.8691,5156.0
2022-01-04 13:15:00,292.54,293.0,292.54,292.86,7112.0,284.5967,285.0442,284.5967,284.908,7112.0
2022-01-04 13:20:00,292.92,292.96,292.45,292.92,6247.0,284.9664,285.0053,284.5091,284.9664,6247.0
2022-01-04 13:25:00,292.81,292.87,292.36,292.37,5030.0,284.8594,284.9177,284.4216,284.4313,5030.0
2022-01-04 13:30:00,292.46,292.58,292.19,292.33,6869.0,284.5189,284.6356,284.2562,284.3924,6869.0
2022-01-04 13:35:00,292.4,292.4,292.15,292.25,4563.0,284.4605,284.4605,284.2173,284.3146,4563.0
2022-01-04 13:40:00,292.17,292.32,292.0,292.2,8049.0,284.2368,284.3827,284.0714,284.2659,8049.0
2022-01-04 13:45:00,292.3,292.32,292.14,292.14,915.0,284.3632,284.3827,284.2076,284.2076,915.0
2022-01-04 13:50:00,292.2,292.8,292.2,292.67,8332.0,284.2659,284.8496,284.2659,284.7232,8332.0
2022-01-04 13:55:00,292.78,293.03,292.65,292.76,7893.0,284.8302,285.0734,284.7037,284.8107,7893.0
2022-01-04 14:00:00,292.76,293.15,292.76,293.02,1811.0,284.8107,285.1901,284.8107,285.0637,1811.0
2022-01-04 14:05:00,292.93,293.05,292.87,293.05,1401.0,284.9761,285.0929,284.9177,285.0929,1401.0
2022-01-04 14:10:00,292.9,293.17,292.9,292.97,1767.0,284.9469,285.2096,284.9469,285.015,1767.0
2022-01-04 14:15:00,293.04,293.18,293.04,293.17,2526.0,285.0831,285.2193,285.0831,285.2096,2526.0
2022-01-04 14:20:00,293.09,293.09,292.84,292.94,2861.0,285.1318,285.1318,284.8886,284.9858,2861.0
2022-01-04 14:25:00,292.94,293.18,292.92,293.12,2415.0,284.9858,285.2193,284.9664,285.161,2415.0
2022-01-04 14:30:00,293.12,293.32,293.03,293.03,8414.0,285.161,285.3555,285.0734,285.0734,8414.0
2022-01-04 14:35:00,292.99,293.03,292.89,292.89,12449.0,285.0345,285.0734,284.9372,284.9372,12449.0
2022-01-04 14:40:00,292.93,293.64,292.91,293.4,4288.0,284.9761,285.6668,284.9567,285.4334,4288.0
2022-01-04 14:45:00,293.41,293.73,293.41,293.56,3311.0,285.4431,285.7544,285.4431,285.589,3311.0
2022-01-04 14:50:00,293.69,293.83,293.61,293.72,2310.0,285.7155,285.8517,285.6377,285.7447,2310.0
2022-01-04 14:55:00,293.71,293.84,293.57,293.57,4674.0,285.7349,285.8614,285.5987,285.5987,4674.0
2022-01-04 15:00:00,293.62,293.93,293.61,293.93,4773.0,285.6474,285.949,285.6377,285.949,4773.0
2022-01-04 15:05:00,293.84,293.95,293.61,293.65,3348.0,285.8614,285.9684,285.6377,285.6766,3348.0
2022-01-04 15:10:00,293.66,293.81,293.57,293.66,5052.0,285.6863,285.8322,285.5987,285.6863,5052.0
2022-01-04 15:15:00,293.7,293.7,293.57,293.63,1932.0,285.7252,285.7252,285.5987,285.6571,1932.0
2022-01-04 15:20:00,293.72,293.75,293.49,293.72,14425.0,285.7447,285.7738,285.5209,285.7447,14425.0
2022-01-04 15:25:00,293.73,293.75,293.43,293.64,5166.0,285.7544,285.7738,285.4625,285.6668,5166.0
2022-01-04 15:30:00,293.54,293.64,293.32,293.48,5195.0,285.5696,285.6668,285.3555,285.5112,5195.0
2022-01-04 15:35:00,293.52,293.71,293.49,293.65,13366.0,285.5501,285.7349,285.5209,285.6766,13366.0
2022-01-04 15:40:00,293.61,294.18,293.6,294.06,18559.0,285.6377,286.1922,285.6279,286.0754,18559.0
2022-01-04 15:45:00,293.97,294.54,293.94,294.43,10687.0,285.9879,286.5424,285.9587,286.4354,10687.0
2022-01-04 15:50:00,294.41,294.46,293.97,294.0,28613.0,286.4159,286.4646,285.9879,286.0171,28613.0
2022-01-04 15:55:00,294.06,294.34,293.45,294.33,114215.0,286.0754,286.3478,285.482,286.3381,114215.0
2022-01-05 09:30:00,293.77,294.51,293.27,293.75,9686.0,285.7933,286.5132,285.3069,285.7738,9686.0
2022-01-05 09:35:00,293.7,295.26,293.04,295.09,5048.0,285.7252,287.2428,285.0831,287.0775,5048.0
2022-01-05 09:40:00,294.91,294.91,293.22,293.82,3257.0,286.9024,286.9024,285.2582,285.8419,3257.0
2022-01-05 09:45:00,293.61,294.55,293.51,294.41,9575.0,285.6377,286.5521,285.5404,286.4159,9575.0
2022-01-05 09:50:00,294.64,294.89,293.86,294.25,2255.0,286.6397,286.8829,285.8809,286.2603,2255.0
2022-01-05 09:55:00,294.24,294.85,293.72,293.92,3911.0,286.2505,286.844,285.7447,285.9392,3911.0
2022-01-05 10:00:00,293.84,294.29,293.54,294.29,8312.0,285.8614,286.2992,285.5696,286.2992,8312.0
2022-01-05 10:05:00,294.48,294.6,294.13,294.23,3637.0,286.484,286.6008,286.1435,286.2408,3637.0
2022-01-05 10:10:00,294.4,294.74,294.4,294.54,1605.0,286.4062,286.737,286.4062,286.5424,1605.0
2022-01-05 10:15:00,294.54,294.57,294.07,294.07,4781.0,286.5424,286.5716,286.0852,286.0852,4781.0
2022-01-05 10:20:00,294.3,295.08,294.3,294.6,3756.0,286.3089,287.0677,286.3089,286.6008,3756.0
2022-01-05 10:25:00,294.73,295.22,294.73,295.15,2468.0,286.7272,287.2039,286.7272,287.1358,2468.0
2022-01-05 10:30:00,294.92,294.92,294.54,294.65,1609.0,286.9121,286.9121,286.5424,286.6494,1609.0
2022-01-05 10:35:00,294.87,294.9,294.38,294.43,7536.0,286.8634,286.8926,286.3867,286.4354,7536.0
2022-01-05 10:40:00,293.95,294.03,293.83,293.84,3198.0,285.9684,286.0462,285.8517,285.8614,3198.0
2022-01-05 10:45:00,293.93,294.18,293.84,293.93,4643.0,285.949,286.1922,285.8614,285.949,4643.0
2022-01-05 10:50:00,293.85,294.04,293.79,293.98,6947.0,285.8711,286.056,285.8128,285.9976,6947.0
2022-01-05 10:55:00,293.99,294.05,293.81,294.05,1756.0,286.0073,286.0657,285.8322,286.0657,1756.0
2022-01-05 11:00:00,294.0,294.03,293.81,294.03,6235.0,286.0171,286.0462,285.8322,286.0462,6235.0
2022-01-05 11:05:00,293.86,294.03,293.41,293.5,18324.0,285.8809,286.0462,285.4431,285.5306,18324.0
2022-01-05 11:10:00,293.55,293.74,292.65,292.65,8902.0,285.5793,285.7641,284.7037,284.7037,8902.0
2022-01-05 11:15:00,292.7,293.23,292.5,293.23,22117.0,284.7524,285.268,284.5578,285.268,22117.0
2022-01-05 11:20:00,293.31,293.64,293.18,293.51,4465.0,285.3458,285.6668,285.2193,285.5404,4465.0
2022-01-05 11:25:00,293.6,293.61,293.27,293.5,6552.0,285.6279,285.6377,285.3069,285.5306,6552.0
2022-01-05 11:30:00,293.51,293.94,293.51,293.94,3987.0,285.5404,285.9587,285.5404,285.9587,3987.0
2022-01-05 11:35:00,293.87,294.16,293.7,294.08,6645.0,285.8906,286.1727,285.7252,286.0949,6645.0
2022-01-05 11:40:00,294.19,294.19,293.61,293.88,5234.0,286.2019,286.2019,285.6377,285.9003,5234.0
2022-01-05 11:45:00,293.98,294.1,293.62,294.01,16290.0,285.9976,286.1143,285.6474,286.0268,16290.0
2022-01-05 11:50:00,294.18,294.18,293.99,294.14,2300.0,286.1922,286.1922,286.0073,286.1533,2300.0
2022-01-05 11:55:00,294.03,294.04,293.45,293.58,5479.0,286.0462,286.056,285.482,285.6085,5479.0
2022-01-05 12:00:00,294.08,294.47,294.08,294.47,676.0,286.0949,286.4743,286.0949,286.4743,676.0
2022-01-05 12:05:00,294.22,294.54,294.18,294.31,5648.0,286.2311,286.5424,286.1922,286.3186,5648.0
2022-01-05 12:10:00,294.4,294.47,294.27,294.29,1391.0,286.4062,286.4743,286.2797,286.2992,1391.0
2022-01-05 12:15:00,294.22,294.3,294.09,294.09,3859.0,286.2311,286.3089,286.1046,286.1046,3859.0
2022-01-05 12:20:00,294.0,294.16,294.0,294.04,1622.0,286.0171,286.1727,286.0171,286.056,1622.0
2022-01-05 12:25:00,294.11,294.24,293.86,294.23,6455.0,286.1241,286.2505,285.8809,286.2408,6455.0
2022-01-05 12:30:00,294.14,294.49,293.97,294.1,2403.0,286.1533,286.4938,285.9879,286.1143,2403.0
2022-01-05 12:35:00,294.06,294.2,293.68,294.06,11830.0,286.0754,286.2116,285.7057,286.0754,11830.0
2022-01-05 12:40:00,294.1,294.2,293.86,294.04,4920.0,286.1143,286.2116,285.8809,286.056,4920.0
2022-01-05 12:45:00,293.94,294.14,293.83,294.07,5431.0,285.9587,286.1533,285.8517,286.0852,5431.0
2022-01-05 12:50:00,294.16,294.25,294.15,294.25,1100.0,286.1727,286.2603,286.163,286.2603,1100.0
2022-01-05 12:55:00,294.28,294.44,294.24,294.4,2447.0,286.2895,286.4451,286.2505,286.4062,2447.0
2022-01-05 13:00:00,294.44,294.44,294.25,294.37,2387.0,286.4451,286.4451,286.2603,286.377,2387.0
2022-01-05 13:05:00,294.27,294.36,294.23,294.23,1347.0,286.2797,286.3673,286.2408,286.2408,1347.0
2022-01-05 13:10:00,294.15,294.17,293.96,293.98,2342.0,286.163,286.1824,285.9781,285.9976,2342.0
2022-01-05 13:15:00,294.03,294.03,293.89,294.02,1198.0,286.0462,286.0462,285.91,286.0365,1198.0
2022-01-05 13:20:00,293.92,294.03,293.83,293.89,2207.0,285.9392,286.0462,285.8517,285.91,2207.0
2022-01-05 13:25:00,293.8,293.8,293.29,293.29,1401.0,285.8225,285.8225,285.3263,285.3263,1401.0
2022-01-05 13:30:00,293.43,293.71,293.37,293.56,5597.0,285.4625,285.7349,285.4042,285.589,5597.0
2022-01-05 13:35:00,293.53,293.88,293.44,293.76,7974.0,285.5598,285.9003,285.4723,285.7836,7974.0
2022-01-05 13:40:00,293.88,294.0,293.78,294.0,3900.0,285.9003,286.0171,285.803,286.0171,3900.0
2022-01-05 13:45:00,294.07,294.17,293.94,294.03,1798.0,286.0852,286.1824,285.9587,286.0462,1798.0
2022-01-05 13:50:00,293.87,294.14,293.85,294.04,2365.0,285.8906,286.1533,285.8711,286.056,2365.0
2022-01-05 13:55:00,294.0,294.23,293.76,294.23,5486.0,286.0171,286.2408,285.7836,286.2408,5486.0
2022-01-05 14:00:00,294.22,294.51,293.84,293.95,9857.0,286.2311,286.5132,285.8614,285.9684,9857.0
2022-01-05 14:05:00,293.82,294.29,293.68,293.97,22387.0,285.8419,286.2992,285.7057,285.9879,22387.0
2022-01-05 14:10:00,293.95,293.95,292.92,293.16,10710.0,285.9684,285.9684,284.9664,285.1999,10710.0
2022-01-05 14:15:00,293.07,293.29,292.89,293.17,16906.0,285.1123,285.3263,284.9372,285.2096,16906.0
2022-01-05 14:20:00,293.16,293.3,292.61,292.88,7207.0,285.1999,285.3361,284.6648,284.9275,7207.0
2022-01-05 14:25:00,292.89,293.2,292.69,292.88,8804.0,284.9372,285.2388,284.7426,284.9275,8804.0
2022-01-05 14:30:00,293.0,293.01,292.12,292.12,13837.0,285.0442,285.0539,284.1881,284.1881,13837.0
2022-01-05 14:35:00,292.38,292.41,291.84,291.86,3459.0,284.441,284.4702,283.9157,283.9352,3459.0
2022-01-05 14:40:00,291.88,291.88,291.5,291.72,4315.0,283.9546,283.9546,283.5849,283.799,4315.0
2022-01-05 14:45:00,291.5,291.54,291.28,291.37,8377.0,283.5849,283.6239,283.3709,283.4585,8377.0
2022-01-05 14:50:00,291.37,291.75,291.3,291.66,10027.0,283.4585,283.8282,283.3904,283.7406,10027.0
2022-01-05 14:55:00,291.76,291.76,291.53,291.75,4090.0,283.8379,283.8379,283.6141,283.8282,4090.0
2022-01-05 15:00:00,291.7,291.86,291.42,291.42,3373.0,283.7795,283.9352,283.5071,283.5071,3373.0
2022-01-05 15:05:00,291.46,291.47,290.92,291.29,17120.0,283.546,283.5558,283.0207,283.3806,17120.0
2022-01-05 15:10:00,291.3,291.48,291.15,291.28,9539.0,283.3904,283.5655,283.2444,283.3709,9539.0
2022-01-05 15:15:00,291.29,291.77,291.25,291.74,8693.0,283.3806,283.8476,283.3417,283.8184,8693.0
2022-01-05 15:20:00,291.87,292.11,291.78,291.83,6596.0,283.9449,284.1784,283.8573,283.906,6596.0
2022-01-05 15:25:00,291.77,292.17,291.66,292.17,6873.0,283.8476,284.2368,283.7406,284.2368,6873.0
2022-01-05 15:30:00,292.01,292.32,291.79,291.95,11048.0,284.0811,284.3827,283.8671,284.0227,11048.0
2022-01-05 15:35:00,291.92,292.46,291.92,292.01,5016.0,283.9935,284.5189,283.9935,284.0811,5016.0
2022-01-05 15:40:00,291.99,292.25,291.9,292.1,9043.0,284.0616,284.3146,283.9741,284.1687,9043.0
2022-01-05 15:45:00,291.95,292.54,291.95,292.33,33743.0,284.0227,284.5967,284.0227,284.3924,33743.0
2022-01-05 15:50:00,292.31,292.94,292.16,292.83,27509.0,284.3729,284.9858,284.227,284.8788,27509.0
2022-01-05 15:55:00,292.78,293.17,292.11,293.0,201677.0,284.8302,285.2096,284.1784,285.0442,201677.0
2022-01-06 09:30:00,289.36,293.51,289.0,289.94,42259.0,281.5031,285.5404,281.1528,282.0673,42259.0
2022-01-06 09:35:00,289.95,292.26,289.45,292.26,44631.0,282.077,284.3243,281.5906,284.3243,44631.0
2022-01-06 09:40:00,291.76,293.09,291.76,292.45,42488.0,283.8379,285.1318,283.8379,284.5091,42488.0
2022-01-06 09:45:00,292.6,292.98,291.58,291.58,23418.0,284.6551,285.0248,283.6628,283.6628,23418.0
2022-01-06 09:50:00,291.89,292.05,290.81,291.09,57649.0,283.9644,284.12,282.9137,283.1861,57649.0
2022-01-06 09:55:00,290.92,291.84,289.55,289.56,31864.0,283.0207,283.9157,281.6879,281.6976,31864.0
2022-01-06 10:00:00,289.79,289.82,288.99,289.3,21173.0,281.9214,281.9506,281.1431,281.4447,21173.0
2022-01-06 10:05:00,289.19,289.99,289.19,289.56,11137.0,281.3377,282.1159,281.3377,281.6976,11137.0
2022-01-06 10:10:00,289.51,289.79,289.01,289.33,7032.0,281.649,281.9214,281.1626,281.4739,7032.0
2022-01-06 10:15:00,289.45,290.86,289.45,290.86,24044.0,281.5906,282.9623,281.5906,282.9623,24044.0
2022-01-06 10:20:00,290.87,290.98,289.39,290.01,10424.0,282.972,283.0791,281.5322,282.1354,10424.0
2022-01-06 10:25:00,289.88,290.48,289.4,289.4,13810.0,282.0089,282.5926,281.542,281.542,13810.0
2022-01-06 10:30:00,289.22,289.37,288.89,289.1,7833.0,281.3669,281.5128,281.0458,281.2501,7833.0
2022-01-06 10:35:00,289.07,289.57,289.01,289.32,7039.0,281.2209,281.7073,281.1626,281.4641,7039.0
2022-01-06 10:40:00,289.62,289.62,289.22,289.44,5797.0,281.756,281.756,281.3669,281.5809,5797.0
2022-01-06 10:45:00,289.51,290.02,289.5,289.9,5484.0,281.649,282.1451,281.6392,282.0284,5484.0
2022-01-06 10:50:00,290.1,290.16,289.67,289.69,11189.0,282.223,282.2813,281.8046,281.8241,11189.0
2022-01-06 10:55:00,289.7,289.77,289.08,289.09,5173.0,281.8338,281.9019,281.2307,281.2404,5173.0
2022-01-06 11:00:00,289.14,289.2,288.64,288.77,6635.0,281.289,281.3474,280.8026,280.9291,6635.0
2022-01-06 11:05:00,288.79,288.87,288.0,288.4,8628.0,280.9485,281.0264,280.18,280.5691,8628.0
2022-01-06 11:10:00,288.31,288.66,288.31,288.63,1450.0,280.4816,280.8221,280.4816,280.7929,1450.0
2022-01-06 11:15:00,288.58,288.59,288.13,288.37,7571.0,280.7442,280.754,280.3064,280.5399,7571.0
2022-01-06 11:20:00,288.48,288.61,288.15,288.15,8419.0,280.6469,280.7734,280.3259,280.3259,8419.0
2022-01-06 11:25:00,288.25,288.25,287.82,288.06,3820.0,280.4232,280.4232,280.0049,280.2383,3820.0
2022-01-06 11:30:00,288.04,288.45,287.88,288.37,7586.0,280.2189,280.6178,280.0632,280.5399,7586.0
2022-01-06 11:35:00,288.4,288.57,288.33,288.46,1532.0,280.5691,280.7345,280.501,280.6275,1532.0
2022-01-06 11:40:00,288.49,288.49,287.75,288.02,7921.0,280.6567,280.6567,279.9368,280.1994,7921.0
2022-01-06 11:45:00,288.08,288.19,288.07,288.17,2977.0,280.2578,280.3648,280.2481,280.3454,2977.0
2022-01-06 11:50:00,288.23,288.86,288.23,288.86,5185.0,280.4037,281.0166,280.4037,281.0166,5185.0
2022-01-06 11:55:00,288.87,289.42,288.86,289.38,2874.0,281.0264,281.5614,281.0166,281.5225,2874.0
2022-01-06 12:00:00,289.36,289.36,289.06,289.28,3549.0,281.5031,281.5031,281.2112,281.4252,3549.0
2022-01-06 12:05:00,289.33,289.62,289.32,289.62,1554.0,281.4739,281.756,281.4641,281.756,1554.0
2022-01-06 12:10:00,289.6,289.61,289.39,289.61,5498.0,281.7365,281.7463,281.5322,281.7463,5498.0
2022-01-06 12:15:00,289.55,289.84,289.5,289.66,4270.0,281.6879,281.97,281.6392,281.7949,4270.0
2022-01-06 12:20:00,289.62,289.79,289.44,289.44,2509.0,281.756,281.9214,281.5809,281.5809,2509.0
2022-01-06 12:25:00,289.42,289.73,289.4,289.64,1202.0,281.5614,281.863,281.542,281.7754,1202.0
2022-01-06 12:30:00,289.43,289.86,289.43,289.8,2126.0,281.5711,281.9895,281.5711,281.9311,2126.0
2022-01-06 12:35:00,289.75,290.12,289.63,289.84,4762.0,281.8825,282.2424,281.7657,281.97,4762.0
2022-01-06 12:40:00,290.0,290.5,290.0,290.31,4818.0,282.1257,282.6121,282.1257,282.4273,4818.0
2022-01-06 12:45:00,290.3,290.41,289.97,290.23,3625.0,282.4175,282.5245,282.0965,282.3494,3625.0
2022-01-06 12:50:00,290.1,290.3,290.0,290.3,1227.0,282.223,282.4175,282.1257,282.4175,1227.0
2022-01-06 12:55:00,290.2,290.24,290.07,290.11,2389.0,282.3202,282.3592,282.1938,282.2327,2389.0
2022-01-06 13:00:00,289.97,290.0,289.86,289.95,2651.0,282.0965,282.1257,281.9895,282.077,2651.0
2022-01-06 13:05:00,289.92,289.96,289.8,289.8,1388.0,282.0478,282.0868,281.9311,281.9311,1388.0
2022-01-06 13:10:00,289.69,289.73,289.13,289.29,2927.0,281.8241,281.863,281.2793,281.435,2927.0
2022-01-06 13:15:00,289.3,289.39,288.89,289.22,4258.0,281.4447,281.5322,281.0458,281.3669,4258.0
2022-01-06 13:20:00,289.31,289.31,289.08,289.1,1003.0,281.4544,281.4544,281.2307,281.2501,1003.0
2022-01-06 13:25:00,288.9,288.9,288.5,288.56,4114.0,281.0555,281.0555,280.6664,280.7248,4114.0
2022-01-06 13:30:00,288.32,288.33,287.88,288.24,6056.0,280.4913,280.501,280.0632,280.4135,6056.0
2022-01-06 13:35:00,288.19,288.45,288.14,288.3,2153.0,280.3648,280.6178,280.3162,280.4718,2153.0
2022-01-06 13:40:00,288.33,288.5,288.33,288.38,1702.0,280.501,280.6664,280.501,280.5497,1702.0
2022-01-06 13:45:00,288.2,288.43,288.15,288.27,9300.0,280.3745,280.5983,280.3259,280.4426,9300.0
2022-01-06 13:50:00,288.15,288.76,287.8,288.76,4666.0,280.3259,280.9193,279.9854,280.9193,4666.0
2022-01-06 13:55:00,288.56,288.6,288.41,288.53,3605.0,280.7248,280.7637,280.5788,280.6956,3605.0
2022-01-06 14:00:00,288.5,288.56,288.28,288.34,6541.0,280.6664,280.7248,280.4524,280.5107,6541.0
2022-01-06 14:05:00,288.39,289.03,288.38,289.03,3850.0,280.5594,281.182,280.5497,281.182,3850.0
2022-01-06 14:10:00,289.1,289.1,288.43,288.43,3759.0,281.2501,281.2501,280.5983,280.5983,3759.0
2022-01-06 14:15:00,288.53,288.71,288.44,288.46,4901.0,280.6956,280.8707,280.608,280.6275,4901.0
2022-01-06 14:20:00,288.48,288.69,288.34,288.69,2932.0,280.6469,280.8512,280.5107,280.8512,2932.0
2022-01-06 14:25:00,288.72,288.91,288.63,288.91,3519.0,280.8804,281.0653,280.7929,281.0653,3519.0
2022-01-06 14:30:00,288.96,289.01,288.56,288.94,3413.0,281.1139,281.1626,280.7248,281.0945,3413.0
2022-01-06 14:35:00,289.11,289.47,288.99,289.47,4827.0,281.2598,281.6101,281.1431,281.6101,4827.0
2022-01-06 14:40:00,289.38,290.06,289.28,289.95,10948.0,281.5225,282.184,281.4252,282.077,10948.0
2022-01-06 14:45:00,290.04,290.22,289.95,290.13,3162.0,282.1646,282.3397,282.077,282.2521,3162.0
2022-01-06 14:50:00,290.04,290.17,289.89,290.11,7473.0,282.1646,282.2911,282.0187,282.2327,7473.0
2022-01-06 14:55:00,290.02,290.55,290.02,290.47,13525.0,282.1451,282.6607,282.1451,282.5829,13525.0
2022-01-06 15:00:00,290.5,290.74,290.44,290.65,6075.0,282.6121,282.8456,282.5537,282.758,6075.0
2022-01-06 15:05:00,290.57,291.38,290.57,291.26,11750.0,282.6802,283.4682,282.6802,283.3515,11750.0
2022-01-06 15:10:00,291.25,291.45,291.16,291.43,8715.0,283.3417,283.5363,283.2542,283.5168,8715.0
2022-01-06 15:15:00,291.37,291.43,291.16,291.21,14810.0,283.4585,283.5168,283.2542,283.3028,14810.0
2022-01-06 15:20:00,291.26,291.28,291.06,291.18,15727.0,283.3515,283.3709,283.1569,283.2736,15727.0
2022-01-06 15:25:00,291.18,291.61,291.14,291.51,9889.0,283.2736,283.692,283.2347,283.5947,9889.0
2022-01-06 15:30:00,291.42,291.51,290.82,290.95,10428.0,283.5071,283.5947,282.9234,283.0499,10428.0
2022-01-06 15:35:00,290.92,291.25,290.81,291.23,8719.0,283.0207,283.3417,282.9137,283.3223,8719.0
2022-01-06 15:40:00,291.31,291.52,291.02,291.47,7909.0,283.4001,283.6044,283.118,283.5558,7909.0
2022-01-06 15:45:00,291.47,291.47,290.98,290.98,10411.0,283.5558,283.5558,283.0791,283.0791,10411.0
2022-01-06 15:50:00,290.86,291.09,290.74,290.74,17637.0,282.9623,283.1861,282.8456,282.8456,17637.0
2022-01-06 15:55:00,290.76,290.99,290.26,290.59,74433.0,282.865,283.0888,282.3786,282.6997,74433.0
2022-01-07 09:30:00,290.25,290.25,289.18,289.18,7230.0,282.3689,282.3689,281.3279,281.3279,7230.0
2022-01-07 09:35:00,290.42,290.49,288.77,289.18,5663.0,282.5343,282.6024,280.9291,281.3279,5663.0
2022-01-07 09:40:00,289.5,289.86,288.54,289.5,4561.0,281.6392,281.9895,280.7053,281.6392,4561.0
2022-01-07 09:45:00,289.7,289.7,288.72,289.38,5894.0,281.8338,281.8338,280.8804,281.5225,5894.0
2022-01-07 09:50:00,289.31,289.31,288.17,288.27,4899.0,281.4544,281.4544,280.3454,280.4426,4899.0
2022-01-07 09:55:00,288.01,288.81,288.01,288.26,4499.0,280.1897,280.968,280.1897,280.4329,4499.0
2022-01-07 10:00:00,288.51,288.83,288.51,288.56,7275.0,280.6761,280.9874,280.6761,280.7248,7275.0
2022-01-07 10:05:00,288.55,288.55,288.1,288.35,5648.0,280.715,280.715,280.2773,280.5205,5648.0
2022-01-07 10:10:00,288.17,288.33,287.91,287.95,6868.0,280.3454,280.501,280.0924,280.1313,6868.0
2022-01-07 10:15:00,287.96,287.96,287.18,287.57,11751.0,280.1411,280.1411,279.3822,279.7617,11751.0
2022-01-07 10:20:00,287.62,287.71,287.22,287.22,8333.0,279.8103,279.8979,279.4212,279.4212,8333.0
2022-01-07 10:25:00,287.22,287.39,287.01,287.05,3149.0,279.4212,279.5865,279.2169,279.2558,3149.0
2022-01-07 10:30:00,287.06,287.31,286.69,286.75,6462.0,279.2655,279.5087,278.9055,278.9639,6462.0
2022-01-07 10:35:00,286.94,287.0,286.51,286.59,14390.0,279.1488,279.2071,278.7304,278.8083,14390.0
2022-01-07 10:40:00,286.7,286.7,286.09,286.29,6975.0,278.9153,278.9153,278.3218,278.5164,6975.0
2022-01-07 10:45:00,286.37,286.59,285.78,285.88,7086.0,278.5942,278.8083,278.0203,278.1175,7086.0
2022-01-07 10:50:00,285.82,286.05,285.17,285.76,8006.0,278.0592,278.2829,277.4268,278.0008,8006.0
2022-01-07 10:55:00,286.0,286.03,285.65,285.84,4222.0,278.2343,278.2635,277.8938,278.0786,4222.0
2022-01-07 11:00:00,285.77,286.17,285.66,285.8,5627.0,278.0105,278.3997,277.9035,278.0397,5627.0
2022-01-07 11:05:00,285.88,286.27,285.71,286.25,7148.0,278.1175,278.497,277.9522,278.4775,7148.0
2022-01-07 11:10:00,286.26,286.26,285.59,285.59,8058.0,278.4872,278.4872,277.8354,277.8354,8058.0
2022-01-07 11:15:00,285.65,286.02,285.33,285.85,9571.0,277.8938,278.2537,277.5825,278.0884,9571.0
2022-01-07 11:20:00,286.1,286.1,285.83,285.9,5862.0,278.3316,278.3316,278.0689,278.137,5862.0
2022-01-07 11:25:00,285.91,285.92,285.57,285.62,8857.0,278.1467,278.1565,277.816,277.8646,8857.0
2022-01-07 11:30:00,285.63,285.79,285.59,285.61,8955.0,277.8743,278.03,277.8354,277.8549,8955.0
2022-01-07 11:35:00,285.7,285.81,285.54,285.61,5638.0,277.9424,278.0494,277.7868,277.8549,5638.0
2022-01-07 11:40:00,285.56,285.65,285.5,285.61,4381.0,277.8062,277.8938,277.7479,277.8549,4381.0
2022-01-07 11:45:00,285.62,286.15,285.54,286.15,10246.0,277.8646,278.3802,277.7868,278.3802,10246.0
2022-01-07 11:50:00,286.23,286.54,286.13,286.44,3756.0,278.458,278.7596,278.3608,278.6623,3756.0
2022-01-07 11:55:00,286.36,286.58,286.0,286.43,12646.0,278.5845,278.7985,278.2343,278.6526,12646.0
2022-01-07 12:00:00,286.51,286.51,286.15,286.15,10349.0,278.7304,278.7304,278.3802,278.3802,10349.0
2022-01-07 12:05:00,286.11,286.12,285.84,286.01,7371.0,278.3413,278.351,278.0786,278.244,7371.0
2022-01-07 12:10:00,286.08,286.12,285.61,285.76,10401.0,278.3121,278.351,277.8549,278.0008,10401.0
2022-01-07 12:15:00,285.79,285.87,285.51,285.56,6076.0,278.03,278.1078,277.7576,277.8062,6076.0
2022-01-07 12:20:00,285.5,285.7,285.18,285.18,11326.0,277.7479,277.9424,277.4365,277.4365,11326.0
2022-01-07 12:25:00,285.17,285.5,285.15,285.44,5285.0,277.4268,277.7479,277.4074,277.6895,5285.0
2022-01-07 12:30:00,285.31,285.31,285.14,285.18,4461.0,277.563,277.563,277.3976,277.4365,4461.0
2022-01-07 12:35:00,285.32,285.37,285.15,285.16,9222.0,277.5727,277.6214,277.4074,277.4171,9222.0
2022-01-07 12:40:00,285.22,285.33,285.17,285.26,2774.0,277.4755,277.5825,277.4268,277.5144,2774.0
2022-01-07 12:45:00,285.21,285.36,284.77,284.86,9105.0,277.4657,277.6117,277.0377,277.1252,9105.0
2022-01-07 12:50:00,284.75,284.9,284.68,284.87,2562.0,277.0182,277.1642,276.9501,277.135,2562.0
2022-01-07 12:55:00,284.82,285.06,284.82,285.03,5192.0,277.0863,277.3198,277.0863,277.2906,5192.0
2022-01-07 13:00:00,284.97,284.97,284.5,284.85,3975.0,277.2323,277.2323,276.775,277.1155,3975.0
2022-01-07 13:05:00,284.93,285.24,284.88,285.09,42007.0,277.1933,277.4949,277.1447,277.349,42007.0
2022-01-07 13:10:00,285.02,285.35,284.94,285.05,8065.0,277.2809,277.6019,277.2031,277.3101,8065.0
2022-01-07 13:15:00,284.96,285.12,284.79,284.79,4705.0,277.2225,277.3782,277.0571,277.0571,4705.0
2022-01-07 13:20:00,284.73,285.06,284.72,284.97,5834.0,276.9988,277.3198,276.989,277.2323,5834.0
2022-01-07 13:25:00,285.02,285.03,284.78,284.88,10521.0,277.2809,277.2906,277.0474,277.1447,10521.0
2022-01-07 13:30:00,285.0,285.42,285.0,285.34,3224.0,277.2614,277.67,277.2614,277.5922,3224.0
2022-01-07 13:35:00,285.4,285.59,285.28,285.41,8961.0,277.6506,277.8354,277.5338,277.6603,8961.0
2022-01-07 13:40:00,285.41,285.58,285.35,285.44,8669.0,277.6603,277.8257,277.6019,277.6895,8669.0
2022-01-07 13:45:00,285.41,285.44,284.88,284.92,5951.0,277.6603,277.6895,277.1447,277.1836,5951.0
2022-01-07 13:50:00,284.78,285.06,284.68,284.97,4840.0,277.0474,277.3198,276.9501,277.2323,4840.0
2022-01-07 13:55:00,284.98,285.04,284.66,284.7,6878.0,277.242,277.3004,276.9307,276.9696,6878.0
2022-01-07 14:00:00,284.76,285.09,284.71,284.81,7290.0,277.028,277.349,276.9793,277.0766,7290.0
2022-01-07 14:05:00,284.84,284.88,284.74,284.87,5342.0,277.1058,277.1447,277.0085,277.135,5342.0
2022-01-07 14:10:00,284.81,284.95,284.67,284.95,4033.0,277.0766,277.2128,276.9404,277.2128,4033.0
2022-01-07 14:15:00,284.89,285.15,284.79,285.09,5028.0,277.1544,277.4074,277.0571,277.349,5028.0
2022-01-07 14:20:00,285.08,285.08,284.7,284.94,8654.0,277.3393,277.3393,276.9696,277.2031,8654.0
2022-01-07 14:25:00,284.8,284.84,284.5,284.72,4288.0,277.0669,277.1058,276.775,276.989,4288.0
2022-01-07 14:30:00,284.61,284.82,284.58,284.8,5061.0,276.882,277.0863,276.8528,277.0669,5061.0
2022-01-07 14:35:00,284.74,284.75,284.36,284.64,8193.0,277.0085,277.0182,276.6388,276.9112,8193.0
2022-01-07 14:40:00,284.65,285.04,284.5,284.68,14897.0,276.9209,277.3004,276.775,276.9501,14897.0
2022-01-07 14:45:00,284.7,284.91,284.66,284.85,4492.0,276.9696,277.1739,276.9307,277.1155,4492.0
2022-01-07 14:50:00,284.82,285.03,284.8,285.0,4936.0,277.0863,277.2906,277.0669,277.2614,4936.0
2022-01-07 14:55:00,284.98,285.0,284.67,284.76,6642.0,277.242,277.2614,276.9404,277.028,6642.0
2022-01-07 15:00:00,284.81,284.9,284.54,284.57,5491.0,277.0766,277.1642,276.8139,276.8431,5491.0
2022-01-07 15:05:00,284.67,284.79,284.53,284.62,6384.0,276.9404,277.0571,276.8042,276.8918,6384.0
2022-01-07 15:10:00,284.57,284.61,284.13,284.24,19903.0,276.8431,276.882,276.4151,276.5221,19903.0
2022-01-07 15:15:00,284.32,284.32,283.86,283.87,10702.0,276.5999,276.5999,276.1524,276.1621,10702.0
2022-01-07 15:20:00,283.79,283.89,283.53,283.63,6701.0,276.0843,276.1816,275.8314,275.9286,6701.0
2022-01-07 15:25:00,283.6,283.7,283.37,283.52,22125.0,275.8995,275.9967,275.6757,275.8216,22125.0
2022-01-07 15:30:00,283.5,283.78,283.32,283.32,13022.0,275.8022,276.0746,275.6271,275.6271,13022.0
2022-01-07 15:35:00,283.33,283.36,282.96,283.3,18373.0,275.6368,275.666,275.2768,275.6076,18373.0
2022-01-07 15:40:00,283.4,283.55,283.13,283.21,10976.0,275.7049,275.8508,275.4422,275.52,10976.0
2022-01-07 15:45:00,283.21,283.81,283.17,283.31,21088.0,275.52,276.1037,275.4811,275.6173,21088.0
2022-01-07 15:50:00,283.28,283.54,283.04,283.17,26990.0,275.5881,275.8411,275.3547,275.4811,26990.0
2022-01-07 15:55:00,283.19,283.2,282.56,282.76,69110.0,275.5006,275.5103,274.8877,275.0823,69110.0
2022-01-10 09:30:00,281.13,281.65,278.64,281.0,106441.0,273.4965,274.0024,271.0741,273.37,106441.0
2022-01-10 09:35:00,280.65,280.65,279.66,279.66,12735.0,273.0296,273.0296,272.0664,272.0664,12735.0
2022-01-10 09:40:00,279.47,279.49,278.01,278.75,10759.0,271.8816,271.901,270.4612,271.1811,10759.0
2022-01-10 09:45:00,278.78,278.78,277.77,277.84,28742.0,271.2103,271.2103,270.2278,270.2959,28742.0
2022-01-10 09:50:00,277.85,278.0,277.53,277.99,47630.0,270.3056,270.4515,269.9943,270.4418,47630.0
2022-01-10 09:55:00,278.04,278.16,276.92,277.47,10929.0,270.4904,270.6072,269.4008,269.9359,10929.0
2022-01-10 10:00:00,277.39,278.55,277.15,278.23,28046.0,269.8581,270.9866,269.6246,270.6753,28046.0
2022-01-10 10:05:00,278.23,278.23,277.77,277.88,5722.0,270.6753,270.6753,270.2278,270.3348,5722.0
2022-01-10 10:10:00,277.9,277.9,276.7,276.82,8875.0,270.3542,270.3542,269.1868,269.3035,8875.0
2022-01-10 10:15:00,276.67,277.08,276.45,276.65,9285.0,269.1576,269.5565,268.9436,269.1382,9285.0
2022-01-10 10:20:00,276.69,277.41,276.66,277.41,5357.0,269.1771,269.8775,269.1479,269.8775,5357.0
2022-01-10 10:25:00,277.49,278.21,277.48,277.94,9980.0,269.9554,270.6558,269.9456,270.3931,9980.0
2022-01-10 10:30:00,278.06,278.19,277.68,277.84,8279.0,270.5099,270.6363,270.1402,270.2959,8279.0
2022-01-10 10:35:00,277.81,278.57,277.63,278.15,7042.0,270.2667,271.006,270.0916,270.5974,7042.0
2022-01-10 10:40:00,278.13,278.31,277.67,277.95,7787.0,270.578,270.7531,270.1305,270.4029,7787.0
2022-01-10 10:45:00,277.9,277.91,277.24,277.24,6029.0,270.3542,270.364,269.7121,269.7121,6029.0
2022-01-10 10:50:00,277.17,277.39,277.1,277.12,8533.0,269.644,269.8581,269.5759,269.5954,8533.0
2022-01-10 10:55:00,277.11,277.48,276.66,277.32,6105.0,269.5857,269.9456,269.1479,269.79,6105.0
2022-01-10 11:00:00,277.33,277.33,276.82,277.28,8868.0,269.7997,269.7997,269.3035,269.7511,8868.0
2022-01-10 11:05:00,277.21,278.23,277.21,278.07,2971.0,269.683,270.6753,269.683,270.5196,2971.0
2022-01-10 11:10:00,278.08,278.63,278.07,278.63,7032.0,270.5293,271.0644,270.5196,271.0644,7032.0
2022-01-10 11:15:00,278.45,278.65,278.19,278.26,5611.0,270.8893,271.0839,270.6363,270.7044,5611.0
2022-01-10 11:20:00,278.21,278.42,278.2,278.27,4791.0,270.6558,270.8601,270.6461,270.7142,4791.0
2022-01-10 11:25:00,278.32,278.96,278.31,278.96,13221.0,270.7628,271.3854,270.7531,271.3854,13221.0
2022-01-10 11:30:00,278.87,278.95,278.56,278.77,8309.0,271.2979,271.3757,270.9963,271.2006,8309.0
2022-01-10 11:35:00,278.64,278.72,278.21,278.21,8396.0,271.0741,271.152,270.6558,270.6558,8396.0
2022-01-10 11:40:00,278.12,278.48,277.96,278.48,2344.0,270.5682,270.9185,270.4126,270.9185,2344.0
2022-01-10 11:45:00,278.56,278.56,278.4,278.53,1627.0,270.9963,270.9963,270.8406,270.9671,1627.0
2022-01-10 11:50:00,278.55,278.61,277.89,277.89,5456.0,270.9866,271.0449,270.3445,270.3445,5456.0
2022-01-10 11:55:00,277.34,277.57,276.97,277.57,14348.0,269.8094,270.0332,269.4495,270.0332,14348.0
2022-01-10 12:00:00,277.89,277.91,277.69,277.69,2459.0,270.3445,270.364,270.1499,270.1499,2459.0
2022-01-10 12:05:00,277.63,277.72,277.4,277.55,9766.0,270.0916,270.1791,269.8678,270.0137,9766.0
2022-01-10 12:10:00,277.46,277.46,277.03,277.03,2609.0,269.9262,269.9262,269.5078,269.5078,2609.0
2022-01-10 12:15:00,276.95,277.41,276.95,277.22,6463.0,269.43,269.8775,269.43,269.6927,6463.0
2022-01-10 12:20:00,277.5,277.5,277.17,277.3,1300.0,269.9651,269.9651,269.644,269.7705,1300.0
2022-01-10 12:25:00,277.21,277.32,277.2,277.24,3212.0,269.683,269.79,269.6732,269.7121,3212.0
2022-01-10 12:30:00,277.35,277.35,276.9,277.01,6320.0,269.8192,269.8192,269.3814,269.4884,6320.0
2022-01-10 12:35:00,276.93,277.01,276.86,276.88,2920.0,269.4106,269.4884,269.3425,269.3619,2920.0
2022-01-10 12:40:00,276.88,277.28,276.88,277.09,6111.0,269.3619,269.7511,269.3619,269.5662,6111.0
2022-01-10 12:45:00,277.26,277.58,277.11,277.3,2955.0,269.7316,270.0429,269.5857,269.7705,2955.0
2022-01-10 12:50:00,277.36,278.13,277.23,277.67,9187.0,269.8289,270.578,269.7024,270.1305,9187.0
2022-01-10 12:55:00,277.53,277.53,277.19,277.52,5334.0,269.9943,269.9943,269.6635,269.9845,5334.0
2022-01-10 13:00:00,277.48,277.95,277.34,277.51,16130.0,269.9456,270.4029,269.8094,269.9748,16130.0
2022-01-10 13:05:00,277.57,277.69,277.49,277.56,4787.0,270.0332,270.1499,269.9554,270.0235,4787.0
2022-01-10 13:10:00,277.62,278.3,277.62,278.3,3847.0,270.0818,270.7434,270.0818,270.7434,3847.0
2022-01-10 13:15:00,278.12,278.13,277.84,277.91,4727.0,270.5682,270.578,270.2959,270.364,4727.0
2022-01-10 13:20:00,277.91,278.49,277.87,278.47,10324.0,270.364,270.9282,270.325,270.9087,10324.0
2022-01-10 13:25:00,278.46,278.91,278.31,278.61,6364.0,270.899,271.3368,270.7531,271.0449,6364.0
2022-01-10 13:30:00,278.69,278.91,278.6,278.74,5311.0,271.1228,271.3368,271.0352,271.1714,5311.0
2022-01-10 13:35:00,278.77,278.91,278.76,278.8,2934.0,271.2006,271.3368,271.1909,271.2298,2934.0
2022-01-10 13:40:00,278.89,279.44,278.89,279.42,3851.0,271.3173,271.8524,271.3173,271.8329,3851.0
2022-01-10 13:45:00,279.53,280.0,279.44,279.98,3718.0,271.94,272.3972,271.8524,272.3777,3718.0
2022-01-10 13:50:00,280.11,281.16,280.11,281.14,23758.0,272.5042,273.5257,272.5042,273.5062,23758.0
2022-01-10 13:55:00,281.13,281.32,280.66,280.66,26893.0,273.4965,273.6814,273.0393,273.0393,26893.0
2022-01-10 14:00:00,280.67,281.69,280.67,281.55,9977.0,273.049,274.0413,273.049,273.9051,9977.0
2022-01-10 14:05:00,281.62,281.79,281.17,281.79,11791.0,273.9732,274.1386,273.5354,274.1386,11791.0
2022-01-10 14:10:00,281.8,281.87,281.37,281.45,15133.0,274.1483,274.2164,273.73,273.8078,15133.0
2022-01-10 14:15:00,281.45,282.15,281.45,281.71,7709.0,273.8078,274.4888,273.8078,274.0608,7709.0
2022-01-10 14:20:00,281.6,281.85,281.59,281.7,3953.0,273.9538,274.197,273.944,274.051,3953.0
2022-01-10 14:25:00,281.65,281.72,281.49,281.67,5148.0,274.0024,274.0705,273.8467,274.0219,5148.0
2022-01-10 14:30:00,281.74,281.79,281.44,281.75,7893.0,274.09,274.1386,273.7981,274.0997,7893.0
2022-01-10 14:35:00,281.74,281.88,281.47,281.49,5320.0,274.09,274.2262,273.8273,273.8467,5320.0
2022-01-10 14:40:00,281.53,282.08,281.48,281.8,8336.0,273.8857,274.4207,273.837,274.1483,8336.0
2022-01-10 14:45:00,281.85,281.85,281.54,281.56,5023.0,274.197,274.197,273.8954,273.9148,5023.0
2022-01-10 14:50:00,281.62,281.68,281.1,281.1,5884.0,273.9732,274.0316,273.4673,273.4673,5884.0
2022-01-10 14:55:00,281.22,282.14,281.21,282.02,9055.0,273.5841,274.4791,273.5743,274.3624,9055.0
2022-01-10 15:00:00,282.25,282.51,282.06,282.09,8427.0,274.5861,274.839,274.4013,274.4305,8427.0
2022-01-10 15:05:00,281.97,281.97,281.39,281.58,5969.0,274.3137,274.3137,273.7495,273.9343,5969.0
2022-01-10 15:10:00,281.67,282.17,281.51,281.58,9354.0,274.0219,274.5083,273.8662,273.9343,9354.0
2022-01-10 15:15:00,281.46,282.04,281.46,281.84,12828.0,273.8176,274.3818,273.8176,274.1872,12828.0
2022-01-10 15:20:00,281.91,282.12,281.84,281.86,5010.0,274.2553,274.4596,274.1872,274.2067,5010.0
2022-01-10 15:25:00,281.99,282.35,281.85,282.08,12307.0,274.3332,274.6834,274.197,274.4207,12307.0
2022-01-10 15:30:00,281.99,282.47,281.85,282.47,7685.0,274.3332,274.8001,274.197,274.8001,7685.0
2022-01-10 15:35:00,282.53,282.63,282.05,282.05,13384.0,274.8585,274.9558,274.3915,274.3915,13384.0
2022-01-10 15:40:00,282.16,282.52,281.55,281.79,14786.0,274.4986,274.8488,273.9051,274.1386,14786.0
2022-01-10 15:45:00,281.77,282.23,281.63,281.94,13858.0,274.1191,274.5667,273.9829,274.2845,13858.0
2022-01-10 15:50:00,282.07,282.37,281.94,282.11,28691.0,274.411,274.7028,274.2845,274.4499,28691.0
2022-01-10 15:55:00,282.09,282.45,281.94,282.0,91280.0,274.4305,274.7807,274.2845,274.3429,91280.0
2022-01-11 09:30:00,282.27,282.76,280.05,281.59,16194.0,274.6056,275.0823,272.4458,273.944,16194.0
2022-01-11 09:35:00,282.27,282.28,280.5,281.76,6988.0,274.6056,274.6153,272.8836,274.1094,6988.0
2022-01-11 09:40:00,281.33,281.33,279.56,281.16,16068.0,273.6911,273.6911,271.9691,273.5257,16068.0
2022-01-11 09:45:00,280.73,281.08,279.74,280.16,9695.0,273.1074,273.4479,272.1443,272.5529,9695.0
2022-01-11 09:50:00,279.69,280.74,279.3,280.25,12363.0,272.0956,273.1171,271.7162,272.6404,12363.0
2022-01-11 09:55:00,279.61,281.21,279.43,280.53,7353.0,272.0178,273.5743,271.8427,272.9128,7353.0
2022-01-11 10:00:00,280.65,282.37,280.48,282.04,17337.0,273.0296,274.7028,272.8642,274.3818,17337.0
2022-01-11 10:05:00,282.05,282.71,281.62,282.38,16694.0,274.3915,275.0336,273.9732,274.7126,16694.0
2022-01-11 10:10:00,282.38,282.62,282.0,282.06,11581.0,274.7126,274.9461,274.3429,274.4013,11581.0
2022-01-11 10:15:00,281.9,282.38,281.38,282.09,4031.0,274.2456,274.7126,273.7397,274.4305,4031.0
2022-01-11 10:20:00,282.23,282.52,281.57,281.57,10444.0,274.5667,274.8488,273.9246,273.9246,10444.0
2022-01-11 10:25:00,281.55,282.25,281.54,281.91,1799.0,273.9051,274.5861,273.8954,274.2553,1799.0
2022-01-11 10:30:00,282.24,282.5,281.56,281.6,8115.0,274.5764,274.8293,273.9148,273.9538,8115.0
2022-01-11 10:35:00,281.55,281.73,281.19,281.69,4320.0,273.9051,274.0802,273.5549,274.0413,4320.0
2022-01-11 10:40:00,281.8,281.8,281.06,281.35,4544.0,274.1483,274.1483,273.4284,273.7105,4544.0
2022-01-11 10:45:00,281.62,282.5,281.56,281.56,6015.0,273.9732,274.8293,273.9148,273.9148,6015.0
2022-01-11 10:50:00,281.78,282.67,281.77,282.41,3879.0,274.1289,274.9947,274.1191,274.7418,3879.0
2022-01-11 10:55:00,282.47,283.0,282.33,282.71,8842.0,274.8001,275.3157,274.6639,275.0336,8842.0
2022-01-11 11:00:00,282.69,282.92,281.99,281.99,6521.0,275.0142,275.2379,274.3332,274.3332,6521.0
2022-01-11 11:05:00,281.98,282.99,281.98,282.57,6943.0,274.3234,275.306,274.3234,274.8974,6943.0
2022-01-11 11:10:00,282.66,282.78,282.41,282.41,8591.0,274.985,275.1017,274.7418,274.7418,8591.0
2022-01-11 11:15:00,282.42,283.24,282.21,283.24,13540.0,274.7515,275.5492,274.5472,275.5492,13540.0
2022-01-11 11:20:00,283.39,283.62,282.87,282.88,5867.0,275.6952,275.9189,275.1893,275.199,5867.0
2022-01-11 11:25:00,282.89,283.33,282.87,283.07,5055.0,275.2087,275.6368,275.1893,275.3838,5055.0
2022-01-11 11:30:00,282.89,283.59,282.89,283.46,3268.0,275.2087,275.8897,275.2087,275.7633,3268.0
2022-01-11 11:35:00,283.33,283.78,283.33,283.77,8334.0,275.6368,276.0746,275.6368,276.0648,8334.0
2022-01-11 11:40:00,283.77,285.0,283.77,284.81,6873.0,276.0648,277.2614,276.0648,277.0766,6873.0
2022-01-11 11:45:00,284.96,285.0,284.4,284.63,5366.0,277.2225,277.2614,276.6777,276.9015,5366.0
2022-01-11 11:50:00,284.78,285.85,284.65,285.37,7639.0,277.0474,278.0884,276.9209,277.6214,7639.0
2022-01-11 11:55:00,285.53,285.64,285.02,285.4,6346.0,277.777,277.8841,277.2809,277.6506,6346.0
2022-01-11 12:00:00,285.7,286.11,285.51,286.09,3746.0,277.9424,278.3413,277.7576,278.3218,3746.0
2022-01-11 12:05:00,286.01,286.37,285.98,286.22,6210.0,278.244,278.5942,278.2148,278.4483,6210.0
2022-01-11 12:10:00,286.32,286.69,286.08,286.6,7342.0,278.5456,278.9055,278.3121,278.818,7342.0
2022-01-11 12:15:00,286.62,286.97,286.53,286.97,4750.0,278.8374,279.1779,278.7499,279.1779,4750.0
2022-01-11 12:20:00,286.99,287.22,286.99,287.16,4424.0,279.1974,279.4212,279.1974,279.3628,4424.0
2022-01-11 12:25:00,287.07,287.42,286.74,287.14,9099.0,279.2752,279.6157,278.9542,279.3433,9099.0
2022-01-11 12:30:00,287.13,287.17,286.98,287.03,8232.0,279.3336,279.3725,279.1877,279.2363,8232.0
2022-01-11 12:35:00,287.14,287.82,287.0,287.72,6663.0,279.3433,280.0049,279.2071,279.9076,6663.0
2022-01-11 12:40:00,287.6,288.36,287.53,288.36,9847.0,279.7908,280.5302,279.7227,280.5302,9847.0
2022-01-11 12:45:00,288.26,288.34,287.89,288.26,8400.0,280.4329,280.5107,280.073,280.4329,8400.0
2022-01-11 12:50:00,288.25,288.57,288.17,288.56,5777.0,280.4232,280.7345,280.3454,280.7248,5777.0
2022-01-11 12:55:00,288.66,289.1,288.46,289.1,5602.0,280.8221,281.2501,280.6275,281.2501,5602.0
2022-01-11 13:00:00,289.07,289.14,288.38,289.13,8811.0,281.2209,281.289,280.5497,281.2793,8811.0
2022-01-11 13:05:00,289.05,289.06,288.26,288.48,7620.0,281.2015,281.2112,280.4329,280.6469,7620.0
2022-01-11 13:10:00,288.41,288.57,288.25,288.33,7046.0,280.5788,280.7345,280.4232,280.501,7046.0
2022-01-11 13:15:00,288.38,288.65,288.38,288.55,8002.0,280.5497,280.8123,280.5497,280.715,8002.0
2022-01-11 13:20:00,288.55,288.55,287.74,288.0,10223.0,280.715,280.715,279.927,280.18,10223.0
2022-01-11 13:25:00,287.98,288.36,287.98,288.13,6239.0,280.1605,280.5302,280.1605,280.3064,6239.0
2022-01-11 13:30:00,288.0,288.0,287.52,287.86,6028.0,280.18,280.18,279.713,280.0438,6028.0
2022-01-11 13:35:00,288.0,288.43,287.97,288.37,4826.0,280.18,280.5983,280.1508,280.5399,4826.0
2022-01-11 13:40:00,288.33,288.56,288.04,288.07,5419.0,280.501,280.7248,280.2189,280.2481,5419.0
2022-01-11 13:45:00,288.16,288.4,287.95,287.98,6177.0,280.3356,280.5691,280.1313,280.1605,6177.0
2022-01-11 13:50:00,287.94,288.14,287.67,287.68,4248.0,280.1216,280.3162,279.8589,279.8687,4248.0
2022-01-11 13:55:00,287.72,288.2,287.72,288.19,4447.0,279.9076,280.3745,279.9076,280.3648,4447.0
2022-01-11 14:00:00,288.25,288.32,287.28,287.29,7119.0,280.4232,280.4913,279.4795,279.4893,7119.0
2022-01-11 14:05:00,287.29,287.41,286.35,286.35,7063.0,279.4893,279.606,278.5748,278.5748,7063.0
2022-01-11 14:10:00,286.61,287.43,286.59,287.37,5542.0,278.8277,279.6255,278.8083,279.5671,5542.0
2022-01-11 14:15:00,287.37,287.61,287.28,287.57,4679.0,279.5671,279.8006,279.4795,279.7617,4679.0
2022-01-11 14:20:00,287.51,287.77,287.49,287.65,5502.0,279.7033,279.9562,279.6838,279.8395,5502.0
2022-01-11 14:25:00,287.6,287.61,287.33,287.55,7030.0,279.7908,279.8006,279.5282,279.7422,7030.0
2022-01-11 14:30:00,287.44,287.85,287.43,287.85,3900.0,279.6352,280.0341,279.6255,280.0341,3900.0
2022-01-11 14:35:00,287.87,288.04,287.82,288.03,6025.0,280.0535,280.2189,280.0049,280.2092,6025.0
2022-01-11 14:40:00,287.94,288.22,287.94,288.2,1990.0,280.1216,280.394,280.1216,280.3745,1990.0
2022-01-11 14:45:00,288.15,288.44,288.04,288.36,4746.0,280.3259,280.608,280.2189,280.5302,4746.0
2022-01-11 14:50:00,288.37,288.42,288.04,288.17,7951.0,280.5399,280.5886,280.2189,280.3454,7951.0
2022-01-11 14:55:00,288.05,288.73,288.05,288.57,6263.0,280.2286,280.8902,280.2286,280.7345,6263.0
2022-01-11 15:00:00,288.57,288.9,288.54,288.9,4994.0,280.7345,281.0555,280.7053,281.0555,4994.0
2022-01-11 15:05:00,288.92,288.98,288.58,288.58,6581.0,281.075,281.1334,280.7442,280.7442,6581.0
2022-01-11 15:10:00,288.52,289.12,288.52,289.12,4880.0,280.6859,281.2696,280.6859,281.2696,4880.0
2022-01-11 15:15:00,289.1,289.28,288.99,289.11,6922.0,281.2501,281.4252,281.1431,281.2598,6922.0
2022-01-11 15:20:00,289.18,289.37,288.92,288.92,9096.0,281.3279,281.5128,281.075,281.075,9096.0
2022-01-11 15:25:00,288.72,289.29,288.72,289.22,7198.0,280.8804,281.435,280.8804,281.3669,7198.0
2022-01-11 15:30:00,289.22,289.63,289.03,289.03,12755.0,281.3669,281.7657,281.182,281.182,12755.0
2022-01-11 15:35:00,289.03,289.25,289.02,289.1,6840.0,281.182,281.396,281.1723,281.2501,6840.0
2022-01-11 15:40:00,289.11,289.18,288.8,288.97,20359.0,281.2598,281.3279,280.9583,281.1236,20359.0
2022-01-11 15:45:00,288.96,289.12,288.45,288.61,19031.0,281.1139,281.2696,280.6178,280.7734,19031.0
2022-01-11 15:50:00,288.77,288.77,288.05,288.1,64439.0,280.9291,280.9291,280.2286,280.2773,64439.0
2022-01-11 15:55:00,288.06,288.45,287.67,287.7,148559.0,280.2383,280.6178,279.8589,279.8881,148559.0
2022-01-12 09:30:00,288.72,290.27,288.63,289.9,18973.0,280.8804,282.3883,280.7929,282.0284,18973.0
2022-01-12 09:35:00,289.32,289.95,288.44,289.95,6643.0,281.4641,282.077,280.608,282.077,6643.0
2022-01-12 09:40:00,290.17,290.17,289.16,289.68,4202.0,282.2911,282.2911,281.3085,281.8144,4202.0
2022-01-12 09:45:00,290.53,290.57,289.95,289.99,3726.0,282.6413,282.6802,282.077,282.1159,3726.0
2022-01-12 09:50:00,289.98,290.32,289.75,289.79,9576.0,282.1062,282.437,281.8825,281.9214,9576.0
2022-01-12 09:55:00,289.87,290.42,289.79,290.41,8273.0,281.9992,282.5343,281.9214,282.5245,8273.0
2022-01-12 10:00:00,290.59,290.94,290.23,290.42,8668.0,282.6997,283.0401,282.3494,282.5343,8668.0
2022-01-12 10:05:00,290.26,290.68,290.15,290.15,5437.0,282.3786,282.7872,282.2716,282.2716,5437.0
2022-01-12 10:10:00,290.14,290.17,289.58,289.98,3094.0,282.2619,282.2911,281.7171,282.1062,3094.0
2022-01-12 10:15:00,290.18,290.31,290.03,290.31,3784.0,282.3008,282.4273,282.1549,282.4273,3784.0
2022-01-12 10:20:00,290.24,290.34,289.96,290.19,17895.0,282.3592,282.4564,282.0868,282.3105,17895.0
2022-01-12 10:25:00,290.07,290.09,289.71,289.84,1780.0,282.1938,282.2132,281.8435,281.97,1780.0
2022-01-12 10:30:00,289.97,290.25,289.05,289.34,8016.0,282.0965,282.3689,281.2015,281.4836,8016.0
2022-01-12 10:35:00,289.49,289.49,288.9,289.04,2818.0,281.6295,281.6295,281.0555,281.1917,2818.0
2022-01-12 10:40:00,289.11,289.3,288.57,288.72,4918.0,281.2598,281.4447,280.7345,280.8804,4918.0
2022-01-12 10:45:00,288.88,289.02,288.75,288.75,3786.0,281.0361,281.1723,280.9096,280.9096,3786.0
2022-01-12 10:50:00,288.64,289.61,288.64,289.61,3578.0,280.8026,281.7463,280.8026,281.7463,3578.0
2022-01-12 10:55:00,289.5,290.15,289.4,289.77,3916.0,281.6392,282.2716,281.542,281.9019,3916.0
2022-01-12 11:00:00,289.81,290.07,289.54,289.54,4001.0,281.9408,282.1938,281.6782,281.6782,4001.0
2022-01-12 11:05:00,289.72,289.72,289.21,289.65,4708.0,281.8533,281.8533,281.3571,281.7852,4708.0
2022-01-12 11:10:00,289.56,289.7,289.47,289.53,2541.0,281.6976,281.8338,281.6101,281.6684,2541.0
2022-01-12 11:15:00,289.37,289.45,289.01,289.16,4269.0,281.5128,281.5906,281.1626,281.3085,4269.0
2022-01-12 11:20:00,289.31,289.42,288.95,289.19,15548.0,281.4544,281.5614,281.1042,281.3377,15548.0
2022-01-12 11:25:00,289.23,289.38,289.05,289.16,10778.0,281.3766,281.5225,281.2015,281.3085,10778.0
2022-01-12 11:30:00,289.05,289.23,288.97,288.98,16822.0,281.2015,281.3766,281.1236,281.1334,16822.0
2022-01-12 11:35:00,289.13,289.5,288.74,288.75,45468.0,281.2793,281.6392,280.8999,280.9096,45468.0
2022-01-12 11:40:00,288.87,289.22,288.7,288.93,24575.0,281.0264,281.3669,280.861,281.0847,24575.0
2022-01-12 11:45:00,289.05,289.39,288.89,288.89,5310.0,281.2015,281.5322,281.0458,281.0458,5310.0
2022-01-12 11:50:00,288.96,288.96,288.4,288.51,3644.0,281.1139,281.1139,280.5691,280.6761,3644.0
2022-01-12 11:55:00,288.49,288.49,288.19,288.31,800.0,280.6567,280.6567,280.3648,280.4816,800.0
2022-01-12 12:00:00,288.38,288.67,288.38,288.51,1673.0,280.5497,280.8318,280.5497,280.6761,1673.0
2022-01-12 12:05:00,288.4,288.4,288.2,288.28,3069.0,280.5691,280.5691,280.3745,280.4524,3069.0
2022-01-12 12:10:00,288.44,288.81,288.35,288.81,1720.0,280.608,280.968,280.5205,280.968,1720.0
2022-01-12 12:15:00,288.63,288.63,288.63,288.63,200.0,280.7929,280.7929,280.7929,280.7929,200.0
2022-01-12 12:20:00,288.66,288.69,288.55,288.67,3311.0,280.8221,280.8512,280.715,280.8318,3311.0
2022-01-12 12:25:00,288.78,288.89,288.78,288.89,1123.0,280.9388,281.0458,280.9388,281.0458,1123.0
2022-01-12 12:30:00,288.92,288.92,288.58,288.59,2286.0,281.075,281.075,280.7442,280.754,2286.0
2022-01-12 12:35:00,288.75,288.95,288.75,288.8,2753.0,280.9096,281.1042,280.9096,280.9583,2753.0
2022-01-12 12:40:00,288.6,288.9,288.59,288.74,1100.0,280.7637,281.0555,280.754,280.8999,1100.0
2022-01-12 12:45:00,288.75,288.75,288.61,288.72,2131.0,280.9096,280.9096,280.7734,280.8804,2131.0
2022-01-12 12:50:00,288.8,288.88,288.67,288.88,2424.0,280.9583,281.0361,280.8318,281.0361,2424.0
2022-01-12 12:55:00,288.88,288.88,288.02,288.12,34541.0,281.0361,281.0361,280.1994,280.2967,34541.0
2022-01-12 13:00:00,288.09,288.51,287.91,288.51,15964.0,280.2675,280.6761,280.0924,280.6761,15964.0
2022-01-12 13:05:00,288.41,288.41,288.32,288.32,772.0,280.5788,280.5788,280.4913,280.4913,772.0
2022-01-12 13:10:00,288.26,288.26,288.03,288.16,2885.0,280.4329,280.4329,280.2092,280.3356,2885.0
2022-01-12 13:15:00,288.23,288.4,288.11,288.4,3861.0,280.4037,280.5691,280.287,280.5691,3861.0
2022-01-12 13:20:00,288.41,288.6,288.32,288.55,2437.0,280.5788,280.7637,280.4913,280.715,2437.0
2022-01-12 13:25:00,288.62,288.63,288.11,288.12,11374.0,280.7831,280.7929,280.287,280.2967,11374.0
2022-01-12 13:30:00,288.0,288.12,287.95,288.0,9470.0,280.18,280.2967,280.1313,280.18,9470.0
2022-01-12 13:35:00,287.89,287.89,287.64,287.72,1439.0,280.073,280.073,279.8298,279.9076,1439.0
2022-01-12 13:40:00,287.68,287.79,287.57,287.71,2142.0,279.8687,279.9757,279.7617,279.8979,2142.0
2022-01-12 13:45:00,287.68,287.81,287.66,287.68,2626.0,279.8687,279.9951,279.8492,279.8687,2626.0
2022-01-12 13:50:00,287.62,287.82,287.59,287.7,3174.0,279.8103,280.0049,279.7811,279.8881,3174.0
2022-01-12 13:55:00,287.62,287.62,287.51,287.51,2087.0,279.8103,279.8103,279.7033,279.7033,2087.0
2022-01-12 14:00:00,287.52,287.69,287.37,287.63,2792.0,279.713,279.8784,279.5671,279.82,2792.0
2022-01-12 14:05:00,287.71,288.06,287.7,287.97,1061.0,279.8979,280.2383,279.8881,280.1508,1061.0
2022-01-12 14:10:00,287.88,288.08,287.74,288.06,4511.0,280.0632,280.2578,279.927,280.2383,4511.0
2022-01-12 14:15:00,288.13,288.35,287.98,288.28,3550.0,280.3064,280.5205,280.1605,280.4524,3550.0
2022-01-12 14:20:00,288.26,288.57,288.24,288.47,2557.0,280.4329,280.7345,280.4135,280.6372,2557.0
2022-01-12 14:25:00,288.54,288.69,288.46,288.47,3593.0,280.7053,280.8512,280.6275,280.6372,3593.0
2022-01-12 14:30:00,288.54,288.54,287.97,287.98,18523.0,280.7053,280.7053,280.1508,280.1605,18523.0
2022-01-12 14:35:00,288.02,288.1,287.75,287.75,4924.0,280.1994,280.2773,279.9368,279.9368,4924.0
2022-01-12 14:40:00,287.6,287.79,287.6,287.65,3990.0,279.7908,279.9757,279.7908,279.8395,3990.0
2022-01-12 14:45:00,287.62,287.86,287.62,287.75,3350.0,279.8103,280.0438,279.8103,279.9368,3350.0
2022-01-12 14:50:00,287.84,288.15,287.84,288.11,3111.0,280.0243,280.3259,280.0243,280.287,3111.0
2022-01-12 14:55:00,288.16,288.23,288.07,288.11,2292.0,280.3356,280.4037,280.2481,280.287,2292.0
2022-01-12 15:00:00,288.14,288.14,287.67,288.01,9231.0,280.3162,280.3162,279.8589,280.1897,9231.0
2022-01-12 15:05:00,287.8,287.87,287.55,287.55,3642.0,279.9854,280.0535,279.7422,279.7422,3642.0
2022-01-12 15:10:00,287.64,287.93,287.6,287.93,2662.0,279.8298,280.1119,279.7908,280.1119,2662.0
2022-01-12 15:15:00,288.02,288.24,287.86,288.24,7587.0,280.1994,280.4135,280.0438,280.4135,7587.0
2022-01-12 15:20:00,288.28,288.47,288.11,288.11,5912.0,280.4524,280.6372,280.287,280.287,5912.0
2022-01-12 15:25:00,288.05,288.37,288.05,288.16,3941.0,280.2286,280.5399,280.2286,280.3356,3941.0
2022-01-12 15:30:00,288.26,288.36,287.81,287.81,13104.0,280.4329,280.5302,279.9951,279.9951,13104.0
2022-01-12 15:35:00,287.73,288.22,287.73,288.15,10938.0,279.9173,280.394,279.9173,280.3259,10938.0
2022-01-12 15:40:00,288.22,288.22,287.87,288.15,8028.0,280.394,280.394,280.0535,280.3259,8028.0
2022-01-12 15:45:00,288.23,288.62,288.19,288.32,10655.0,280.4037,280.7831,280.3648,280.4913,10655.0
2022-01-12 15:50:00,288.39,288.95,288.24,288.82,35607.0,280.5594,281.1042,280.4135,280.9777,35607.0
2022-01-12 15:55:00,288.82,288.96,287.67,287.7,141724.0,280.9777,281.1139,279.8589,279.8881,141724.0
2022-01-13 09:30:00,287.16,287.55,286.36,287.12,12583.0,279.3628,279.7422,278.5845,279.3239,12583.0
2022-01-13 09:35:00,287.12,288.27,286.9,288.27,1820.0,279.3239,280.4426,279.1098,280.4426,1820.0
2022-01-13 09:40:00,288.31,288.43,286.28,286.63,9756.0,280.4816,280.5983,278.5067,278.8472,9756.0
2022-01-13 09:45:00,286.59,286.67,286.25,286.61,4985.0,278.8083,278.8861,278.4775,278.8277,4985.0
2022-01-13 09:50:00,286.44,286.5,285.5,285.8,12556.0,278.6623,278.7207,277.7479,278.0397,12556.0
2022-01-13 09:55:00,285.95,287.25,285.89,287.07,5067.0,278.1856,279.4503,278.1273,279.2752,5067.0
2022-01-13 10:00:00,286.89,286.96,286.27,286.42,5006.0,279.1001,279.1682,278.497,278.6429,5006.0
2022-01-13 10:05:00,286.38,286.52,285.89,286.07,3968.0,278.604,278.7402,278.1273,278.3024,3968.0
2022-01-13 10:10:00,286.07,286.35,285.97,286.2,2604.0,278.3024,278.5748,278.2051,278.4289,2604.0
2022-01-13 10:15:00,285.93,285.93,285.27,285.91,4227.0,278.1662,278.1662,277.5241,278.1467,4227.0
2022-01-13 10:20:00,285.84,285.94,285.78,285.79,2430.0,278.0786,278.1759,278.0203,278.03,2430.0
2022-01-13 10:25:00,285.58,285.83,285.54,285.8,2932.0,277.8257,278.0689,277.7868,278.0397,2932.0
2022-01-13 10:30:00,285.9,286.0,285.82,286.0,1305.0,278.137,278.2343,278.0592,278.2343,1305.0
2022-01-13 10:35:00,285.76,286.05,285.56,286.05,3269.0,278.0008,278.2829,277.8062,278.2829,3269.0
2022-01-13 10:40:00,286.15,286.15,285.92,286.0,774.0,278.3802,278.3802,278.1565,278.2343,774.0
2022-01-13 10:45:00,285.89,285.9,285.43,285.43,6976.0,278.1273,278.137,277.6798,277.6798,6976.0
2022-01-13 10:50:00,285.26,285.57,284.8,285.24,3785.0,277.5144,277.816,277.0669,277.4949,3785.0
2022-01-13 10:55:00,285.53,285.78,285.4,285.5,9075.0,277.777,278.0203,277.6506,277.7479,9075.0
2022-01-13 11:00:00,285.51,285.9,285.34,285.52,12716.0,277.7576,278.137,277.5922,277.7673,12716.0
2022-01-13 11:05:00,285.52,285.6,285.36,285.36,1498.0,277.7673,277.8451,277.6117,277.6117,1498.0
2022-01-13 11:10:00,285.38,285.38,285.0,285.0,3048.0,277.6311,277.6311,277.2614,277.2614,3048.0
2022-01-13 11:15:00,285.08,285.42,285.08,285.21,3028.0,277.3393,277.67,277.3393,277.4657,3028.0
2022-01-13 11:20:00,285.2,285.6,285.2,285.52,3978.0,277.456,277.8451,277.456,277.7673,3978.0
2022-01-13 11:25:00,285.62,285.62,285.3,285.54,3128.0,277.8646,277.8646,277.5533,277.7868,3128.0
2022-01-13 11:30:00,285.53,285.84,285.45,285.84,2159.0,277.777,278.0786,277.6992,278.0786,2159.0
2022-01-13 11:35:00,285.91,286.32,285.8,286.15,3615.0,278.1467,278.5456,278.0397,278.3802,3615.0
2022-01-13 11:40:00,286.25,286.56,286.08,286.56,2299.0,278.4775,278.7791,278.3121,278.7791,2299.0
2022-01-13 11:45:00,286.42,286.42,286.1,286.21,4276.0,278.6429,278.6429,278.3316,278.4386,4276.0
2022-01-13 11:50:00,286.12,286.47,285.99,286.22,6300.0,278.351,278.6915,278.2246,278.4483,6300.0
2022-01-13 11:55:00,286.14,286.23,285.74,285.74,1185.0,278.3705,278.458,277.9813,277.9813,1185.0
2022-01-13 12:00:00,285.83,286.03,285.61,285.61,7686.0,278.0689,278.2635,277.8549,277.8549,7686.0
2022-01-13 12:05:00,285.5,285.84,285.46,285.58,3693.0,277.7479,278.0786,277.7089,277.8257,3693.0
2022-01-13 12:10:00,285.5,285.5,284.72,285.1,2786.0,277.7479,277.7479,276.989,277.3587,2786.0
2022-01-13 12:15:00,285.07,285.07,284.33,284.48,10472.0,277.3295,277.3295,276.6096,276.7556,10472.0
2022-01-13 12:20:00,284.48,285.04,284.25,285.04,2419.0,276.7556,277.3004,276.5318,277.3004,2419.0
2022-01-13 12:25:00,284.88,284.88,284.38,284.57,4952.0,277.1447,277.1447,276.6583,276.8431,4952.0
2022-01-13 12:30:00,284.57,284.57,283.85,284.47,3590.0,276.8431,276.8431,276.1427,276.7458,3590.0
2022-01-13 12:35:00,284.74,284.74,284.38,284.5,2088.0,277.0085,277.0085,276.6583,276.775,2088.0
2022-01-13 12:40:00,284.5,284.53,284.38,284.5,1299.0,276.775,276.8042,276.6583,276.775,1299.0
2022-01-13 12:45:00,284.53,284.6,284.05,284.22,3613.0,276.8042,276.8723,276.3372,276.5026,3613.0
2022-01-13 12:50:00,284.28,284.28,283.81,283.85,1295.0,276.561,276.561,276.1037,276.1427,1295.0
2022-01-13 12:55:00,284.0,284.13,283.98,284.0,4012.0,276.2886,276.4151,276.2691,276.2886,4012.0
2022-01-13 13:00:00,283.93,283.93,283.53,283.62,3169.0,276.2205,276.2205,275.8314,275.9189,3169.0
2022-01-13 13:05:00,283.7,284.23,283.7,284.22,1300.0,275.9967,276.5123,275.9967,276.5026,1300.0
2022-01-13 13:10:00,284.17,284.24,283.88,284.24,4385.0,276.454,276.5221,276.1718,276.5221,4385.0
2022-01-13 13:15:00,284.21,284.56,284.18,284.32,4048.0,276.4929,276.8334,276.4637,276.5999,4048.0
2022-01-13 13:20:00,284.27,284.56,284.19,284.23,3176.0,276.5513,276.8334,276.4734,276.5123,3176.0
2022-01-13 13:25:00,284.31,284.53,284.2,284.53,2797.0,276.5902,276.8042,276.4832,276.8042,2797.0
2022-01-13 13:30:00,284.46,284.46,284.27,284.28,2082.0,276.7361,276.7361,276.5513,276.561,2082.0
2022-01-13 13:35:00,284.27,284.64,284.26,284.58,1958.0,276.5513,276.9112,276.5415,276.8528,1958.0
2022-01-13 13:40:00,284.53,284.53,284.21,284.23,4409.0,276.8042,276.8042,276.4929,276.5123,4409.0
2022-01-13 13:45:00,284.13,284.27,283.91,283.97,2997.0,276.4151,276.5513,276.201,276.2594,2997.0
2022-01-13 13:50:00,283.97,284.21,283.92,284.21,3959.0,276.2594,276.4929,276.2108,276.4929,3959.0
2022-01-13 13:55:00,284.33,284.45,284.27,284.45,2398.0,276.6096,276.7264,276.5513,276.7264,2398.0
2022-01-13 14:00:00,284.37,284.53,284.17,284.19,2748.0,276.6485,276.8042,276.454,276.4734,2748.0
2022-01-13 14:05:00,284.21,284.23,283.73,283.96,4160.0,276.4929,276.5123,276.0259,276.2497,4160.0
2022-01-13 14:10:00,283.99,284.15,283.81,283.81,2644.0,276.2789,276.4345,276.1037,276.1037,2644.0
2022-01-13 14:15:00,283.7,283.76,283.43,283.57,3784.0,275.9967,276.0551,275.7341,275.8703,3784.0
2022-01-13 14:20:00,283.44,283.54,283.31,283.38,2789.0,275.7438,275.8411,275.6173,275.6854,2789.0
2022-01-13 14:25:00,283.35,283.35,282.93,282.99,2814.0,275.6562,275.6562,275.2476,275.306,2814.0
2022-01-13 14:30:00,282.96,283.33,282.72,283.33,5965.0,275.2768,275.6368,275.0433,275.6368,5965.0
2022-01-13 14:35:00,283.15,283.16,282.81,282.86,5391.0,275.4617,275.4714,275.1309,275.1795,5391.0
2022-01-13 14:40:00,282.88,283.22,282.83,283.08,4042.0,275.199,275.5298,275.1504,275.3936,4042.0
2022-01-13 14:45:00,282.99,283.05,282.54,282.55,8810.0,275.306,275.3644,274.8682,274.878,8810.0
2022-01-13 14:50:00,282.55,282.75,282.36,282.46,4960.0,274.878,275.0725,274.6931,274.7904,4960.0
2022-01-13 14:55:00,282.56,282.6,282.31,282.32,3467.0,274.8877,274.9266,274.6445,274.6542,3467.0
2022-01-13 15:00:00,282.27,282.29,281.71,281.83,6223.0,274.6056,274.625,274.0608,274.1775,6223.0
2022-01-13 15:05:00,281.88,281.97,281.74,281.85,1954.0,274.2262,274.3137,274.09,274.197,1954.0
2022-01-13 15:10:00,281.73,281.73,281.35,281.58,12701.0,274.0802,274.0802,273.7105,273.9343,12701.0
2022-01-13 15:15:00,281.52,281.81,281.52,281.58,8069.0,273.8759,274.1581,273.8759,273.9343,8069.0
2022-01-13 15:20:00,281.56,281.79,281.33,281.58,9488.0,273.9148,274.1386,273.6911,273.9343,9488.0
2022-01-13 15:25:00,281.54,281.86,281.4,281.69,12647.0,273.8954,274.2067,273.7592,274.0413,12647.0
2022-01-13 15:30:00,281.78,281.83,281.34,281.48,12662.0,274.1289,274.1775,273.7008,273.837,12662.0
2022-01-13 15:35:00,281.41,281.41,280.67,280.9,48022.0,273.7689,273.7689,273.049,273.2728,48022.0
2022-01-13 15:40:00,280.92,281.15,280.81,280.9,19744.0,273.2922,273.516,273.1852,273.2728,19744.0
2022-01-13 15:45:00,280.96,280.96,280.16,280.18,29416.0,273.3311,273.3311,272.5529,272.5723,29416.0
2022-01-13 15:50:00,280.11,280.6,279.75,280.59,64552.0,272.5042,272.9809,272.154,272.9712,64552.0
2022-01-13 15:55:00,280.64,280.8,279.9,280.44,98411.0,273.0198,273.1755,272.2999,272.8253,98411.0
2022-01-14 09:30:00,278.89,278.89,275.66,276.63,24461.0,271.3173,271.3173,268.175,269.1187,24461.0
2022-01-14 09:35:00,275.98,276.91,275.33,275.39,8413.0,268.4864,269.3911,267.854,267.9124,8413.0
2022-01-14 09:40:00,275.41,276.24,275.25,275.32,10978.0,267.9318,268.7393,267.7762,267.8443,10978.0
2022-01-14 09:45:00,275.56,276.77,275.23,275.93,8394.0,268.0778,269.2549,267.7567,268.4377,8394.0
2022-01-14 09:50:00,275.81,276.23,275.6,276.06,7756.0,268.321,268.7296,268.1167,268.5642,7756.0
2022-01-14 09:55:00,276.03,276.65,275.68,276.65,13864.0,268.535,269.1382,268.1945,269.1382,13864.0
2022-01-14 10:00:00,276.65,276.65,274.74,274.74,19799.0,269.1382,269.1382,267.28,267.28,19799.0
2022-01-14 10:05:00,274.74,275.99,274.74,275.69,8662.0,267.28,268.4961,267.28,268.2042,8662.0
2022-01-14 10:10:00,275.57,275.57,274.59,274.59,13901.0,268.0875,268.0875,267.1341,267.1341,13901.0
2022-01-14 10:15:00,274.59,274.79,272.82,273.19,25557.0,267.1341,267.3287,265.4122,265.7721,25557.0
2022-01-14 10:20:00,273.14,273.69,272.69,273.33,14792.0,265.7235,266.2585,265.2857,265.9083,14792.0
2022-01-14 10:25:00,273.26,273.97,273.15,273.56,11437.0,265.8402,266.5309,265.7332,266.1321,11437.0
2022-01-14 10:30:00,273.52,273.8,273.07,273.72,21457.0,266.0932,266.3655,265.6554,266.2877,21457.0
2022-01-14 10:35:00,273.81,273.87,273.22,273.22,5879.0,266.3753,266.4336,265.8013,265.8013,5879.0
2022-01-14 10:40:00,273.22,273.41,272.94,273.35,4611.0,265.8013,265.9861,265.5289,265.9278,4611.0
2022-01-14 10:45:00,273.4,273.94,273.31,273.62,8590.0,265.9764,266.5017,265.8889,266.1904,8590.0
2022-01-14 10:50:00,273.59,273.78,272.81,272.82,14620.0,266.1613,266.3461,265.4024,265.4122,14620.0
2022-01-14 10:55:00,272.77,272.93,272.51,272.93,5157.0,265.3635,265.5192,265.1106,265.5192,5157.0
2022-01-14 11:00:00,273.05,273.34,271.99,272.15,8508.0,265.6359,265.918,264.6047,264.7604,8508.0
2022-01-14 11:05:00,272.02,272.27,271.52,271.74,8701.0,264.6339,264.8771,264.1475,264.3615,8701.0
2022-01-14 11:10:00,271.72,271.84,271.41,271.49,10231.0,264.342,264.4588,264.0404,264.1183,10231.0
2022-01-14 11:15:00,271.47,271.47,270.04,270.09,7371.0,264.0988,264.0988,262.7076,262.7563,7371.0
2022-01-14 11:20:00,270.24,270.49,269.49,270.49,21372.0,262.9022,263.1454,262.1726,263.1454,21372.0
2022-01-14 11:25:00,270.48,270.81,270.48,270.59,10033.0,263.1357,263.4567,263.1357,263.2427,10033.0
2022-01-14 11:30:00,270.67,271.55,270.63,271.33,21539.0,263.3205,264.1766,263.2816,263.9626,21539.0
2022-01-14 11:35:00,271.35,271.98,271.35,271.69,5103.0,263.9821,264.595,263.9821,264.3128,5103.0
2022-01-14 11:40:00,271.71,272.07,271.69,271.92,5292.0,264.3323,264.6825,264.3128,264.5366,5292.0
2022-01-14 11:45:00,272.0,272.53,271.92,272.53,15495.0,264.6144,265.13,264.5366,265.13,15495.0
2022-01-14 11:50:00,272.56,272.82,272.28,272.43,4780.0,265.1592,265.4122,264.8868,265.0327,4780.0
2022-01-14 11:55:00,272.57,273.1,272.55,272.8,3909.0,265.1689,265.6846,265.1495,265.3927,3909.0
2022-01-14 12:00:00,272.66,273.0,272.36,272.36,5992.0,265.2565,265.5873,264.9646,264.9646,5992.0
2022-01-14 12:05:00,272.6,272.94,272.45,272.79,5589.0,265.1981,265.5289,265.0522,265.383,5589.0
2022-01-14 12:10:00,272.64,272.93,272.37,272.5,10102.0,265.237,265.5192,264.9744,265.1008,10102.0
2022-01-14 12:15:00,272.43,273.17,272.43,272.99,9486.0,265.0327,265.7527,265.0327,265.5775,9486.0
2022-01-14 12:20:00,273.09,273.28,272.66,272.83,8276.0,265.6748,265.8597,265.2565,265.4219,8276.0
2022-01-14 12:25:00,272.94,273.0,272.78,272.84,5239.0,265.5289,265.5873,265.3732,265.4316,5239.0
2022-01-14 12:30:00,272.84,273.19,272.76,273.19,4530.0,265.4316,265.7721,265.3538,265.7721,4530.0
2022-01-14 12:35:00,273.34,273.48,273.08,273.08,4045.0,265.918,266.0542,265.6651,265.6651,4045.0
2022-01-14 12:40:00,273.03,273.03,272.72,272.74,2891.0,265.6165,265.6165,265.3149,265.3343,2891.0
2022-01-14 12:45:00,272.88,272.97,272.22,272.22,12677.0,265.4705,265.5581,264.8285,264.8285,12677.0
2022-01-14 12:50:00,272.21,272.41,271.43,271.43,4442.0,264.8187,265.0133,264.0599,264.0599,4442.0
2022-01-14 12:55:00,271.55,272.22,271.48,272.02,6842.0,264.1766,264.8285,264.1085,264.6339,6842.0
2022-01-14 13:00:00,271.89,272.48,271.8,272.38,10203.0,264.5074,265.0814,264.4199,264.9841,10203.0
2022-01-14 13:05:00,272.34,272.71,272.34,272.54,5508.0,264.9452,265.3051,264.9452,265.1398,5508.0
2022-01-14 13:10:00,272.41,272.41,272.17,272.3,5608.0,265.0133,265.0133,264.7798,264.9063,5608.0
2022-01-14 13:15:00,272.34,272.38,272.07,272.07,2472.0,264.9452,264.9841,264.6825,264.6825,2472.0
2022-01-14 13:20:00,271.99,272.03,271.42,271.48,6858.0,264.6047,264.6436,264.0502,264.1085,6858.0
2022-01-14 13:25:00,271.47,271.87,271.39,271.87,6462.0,264.0988,264.488,264.021,264.488,6462.0
2022-01-14 13:30:00,271.88,271.93,271.5,271.5,2846.0,264.4977,264.5463,264.128,264.128,2846.0
2022-01-14 13:35:00,271.52,271.8,271.43,271.78,4204.0,264.1475,264.4199,264.0599,264.4004,4204.0
2022-01-14 13:40:00,271.69,271.76,271.35,271.73,4882.0,264.3128,264.3809,263.9821,264.3518,4882.0
2022-01-14 13:45:00,271.73,271.73,271.26,271.31,6862.0,264.3518,264.3518,263.8945,263.9432,6862.0
2022-01-14 13:50:00,271.33,271.96,271.32,271.67,5594.0,263.9626,264.5755,263.9529,264.2934,5594.0
2022-01-14 13:55:00,271.53,272.02,271.53,271.84,8108.0,264.1572,264.6339,264.1572,264.4588,8108.0
2022-01-14 14:00:00,271.88,272.34,271.88,272.18,4056.0,264.4977,264.9452,264.4977,264.7895,4056.0
2022-01-14 14:05:00,272.25,272.31,272.17,272.18,5545.0,264.8576,264.916,264.7798,264.7895,5545.0
2022-01-14 14:10:00,272.17,272.18,271.84,272.09,4340.0,264.7798,264.7895,264.4588,264.702,4340.0
2022-01-14 14:15:00,272.23,272.55,272.16,272.47,7412.0,264.8382,265.1495,264.7701,265.0717,7412.0
2022-01-14 14:20:00,272.55,272.55,272.22,272.33,7150.0,265.1495,265.1495,264.8285,264.9355,7150.0
2022-01-14 14:25:00,272.33,272.38,271.69,271.76,9890.0,264.9355,264.9841,264.3128,264.3809,9890.0
2022-01-14 14:30:00,271.73,272.32,271.73,272.31,8940.0,264.3518,264.9257,264.3518,264.916,8940.0
2022-01-14 14:35:00,272.35,272.98,272.35,272.89,4782.0,264.9549,265.5678,264.9549,265.4803,4782.0
2022-01-14 14:40:00,272.85,273.15,272.85,273.12,12136.0,265.4413,265.7332,265.4413,265.704,12136.0
2022-01-14 14:45:00,273.06,273.3,273.02,273.23,4774.0,265.6456,265.8791,265.6067,265.811,4774.0
2022-01-14 14:50:00,273.19,273.38,272.93,273.03,8124.0,265.7721,265.957,265.5192,265.6165,8124.0
2022-01-14 14:55:00,273.03,273.07,272.72,272.74,9109.0,265.6165,265.6554,265.3149,265.3343,9109.0
2022-01-14 15:00:00,272.76,272.84,272.32,272.84,10556.0,265.3538,265.4316,264.9257,265.4316,10556.0
2022-01-14 15:05:00,272.91,272.99,272.54,272.58,6992.0,265.4997,265.5775,265.1398,265.1787,6992.0
2022-01-14 15:10:00,272.69,272.98,272.56,272.76,6513.0,265.2857,265.5678,265.1592,265.3538,6513.0
2022-01-14 15:15:00,272.65,273.29,272.63,273.28,5579.0,265.2468,265.8694,265.2273,265.8597,5579.0
2022-01-14 15:20:00,273.28,274.14,273.15,274.04,7445.0,265.8597,266.6963,265.7332,266.599,7445.0
2022-01-14 15:25:00,274.01,274.19,273.95,273.95,5388.0,266.5698,266.745,266.5115,266.5115,5388.0
2022-01-14 15:30:00,274.04,274.32,273.83,274.32,14888.0,266.599,266.8714,266.3947,266.8714,14888.0
2022-01-14 15:35:00,274.31,274.37,274.02,274.23,9693.0,266.8617,266.9201,266.5796,266.7839,9693.0
2022-01-14 15:40:00,274.25,274.28,273.68,274.19,13977.0,266.8033,266.8325,266.2488,266.745,13977.0
2022-01-14 15:45:00,274.28,274.54,273.76,274.15,16879.0,266.8325,267.0855,266.3266,266.706,16879.0
2022-01-14 15:50:00,274.11,274.37,273.86,274.15,33773.0,266.6671,266.9201,266.4239,266.706,33773.0
2022-01-14 15:55:00,274.12,274.12,273.37,273.45,113066.0,266.6769,266.6769,265.9472,266.0251,113066.0
2022-01-18 09:30:00,271.0,272.96,271.0,272.58,23005.0,263.6416,265.5484,263.6416,265.1787,23005.0
2022-01-18 09:35:00,272.3,272.35,270.43,270.56,8565.0,264.9063,264.9549,263.0871,263.2135,8565.0
2022-01-18 09:40:00,270.36,270.36,269.57,269.75,4975.0,263.019,263.019,262.2504,262.4255,4975.0
2022-01-18 09:45:00,269.88,270.44,269.18,269.36,12722.0,262.552,263.0968,261.871,262.0461,12722.0
2022-01-18 09:50:00,269.36,269.52,268.11,268.32,11273.0,262.0461,262.2018,260.83,261.0343,11273.0
2022-01-18 09:55:00,268.29,268.41,267.69,268.4,13862.0,261.0052,261.1219,260.4215,261.1122,13862.0
2022-01-18 10:00:00,268.42,268.42,267.06,267.62,11408.0,261.1316,261.1316,259.8086,260.3534,11408.0
2022-01-18 10:05:00,267.62,268.61,267.62,268.43,10503.0,260.3534,261.3165,260.3534,261.1414,10503.0
2022-01-18 10:10:00,268.43,268.55,267.85,268.03,8116.0,261.1414,261.2581,260.5771,260.7522,8116.0
2022-01-18 10:15:00,267.95,268.49,267.55,268.36,14430.0,260.6744,261.1997,260.2853,261.0733,14430.0
2022-01-18 10:20:00,268.43,268.88,268.23,268.79,17634.0,261.1414,261.5791,260.9468,261.4916,17634.0
2022-01-18 10:25:00,268.68,269.25,268.66,269.25,14174.0,261.3846,261.9391,261.3651,261.9391,14174.0
2022-01-18 10:30:00,269.06,269.59,268.68,269.57,20713.0,261.7543,262.2699,261.3846,262.2504,20713.0
2022-01-18 10:35:00,269.54,269.87,269.3,269.33,11343.0,262.2212,262.5423,261.9877,262.0169,11343.0
2022-01-18 10:40:00,269.33,269.65,269.23,269.5,10721.0,262.0169,262.3282,261.9196,262.1823,10721.0
2022-01-18 10:45:00,269.58,270.0,269.2,269.66,7538.0,262.2601,262.6687,261.8905,262.338,7538.0
2022-01-18 10:50:00,269.55,269.87,269.49,269.62,7572.0,262.2309,262.5423,262.1726,262.299,7572.0
2022-01-18 10:55:00,269.52,269.8,269.31,269.62,4661.0,262.2018,262.4742,261.9975,262.299,4661.0
2022-01-18 11:00:00,269.61,269.95,269.46,269.46,12859.0,262.2893,262.6201,262.1434,262.1434,12859.0
2022-01-18 11:05:00,269.57,269.57,269.02,269.43,8951.0,262.2504,262.2504,261.7153,262.1142,8951.0
2022-01-18 11:10:00,269.58,269.97,269.48,269.89,4823.0,262.2601,262.6395,262.1628,262.5617,4823.0
2022-01-18 11:15:00,269.88,270.55,269.86,270.25,7210.0,262.552,263.2038,262.5325,262.9119,7210.0
2022-01-18 11:20:00,270.08,270.61,270.04,270.42,8695.0,262.7466,263.2622,262.7076,263.0773,8695.0
2022-01-18 11:25:00,270.24,270.43,270.01,270.01,6845.0,262.9022,263.0871,262.6785,262.6785,6845.0
2022-01-18 11:30:00,270.0,270.47,269.91,269.96,5404.0,262.6687,263.126,262.5812,262.6298,5404.0
2022-01-18 11:35:00,270.0,270.91,270.0,270.85,3907.0,262.6687,263.554,262.6687,263.4956,3907.0
2022-01-18 11:40:00,270.82,271.19,270.56,271.15,6000.0,263.4665,263.8264,263.2135,263.7875,6000.0
2022-01-18 11:45:00,270.95,271.56,270.95,271.1,5392.0,263.5929,264.1864,263.5929,263.7389,5392.0
2022-01-18 11:50:00,271.37,271.4,271.26,271.36,906.0,264.0015,264.0307,263.8945,263.9918,906.0
2022-01-18 11:55:00,271.37,271.61,271.19,271.51,6366.0,264.0015,264.235,263.8264,264.1377,6366.0
2022-01-18 12:00:00,271.73,271.73,270.74,270.9,3689.0,264.3518,264.3518,263.3886,263.5443,3689.0
2022-01-18 12:05:00,270.97,270.97,269.98,270.56,8722.0,263.6124,263.6124,262.6493,263.2135,8722.0
2022-01-18 12:10:00,270.55,271.45,270.54,271.41,3612.0,263.2038,264.0794,263.1941,264.0404,3612.0
2022-01-18 12:15:00,271.57,271.57,271.12,271.5,6739.0,264.1961,264.1961,263.7583,264.128,6739.0
2022-01-18 12:20:00,271.31,271.39,271.08,271.11,3941.0,263.9432,264.021,263.7194,263.7486,3941.0
2022-01-18 12:25:00,271.24,271.56,271.12,271.45,6323.0,263.8751,264.1864,263.7583,264.0794,6323.0
2022-01-18 12:30:00,271.47,271.95,271.22,271.95,5354.0,264.0988,264.5658,263.8556,264.5658,5354.0
2022-01-18 12:35:00,272.03,272.34,271.87,272.34,4160.0,264.6436,264.9452,264.488,264.9452,4160.0
2022-01-18 12:40:00,272.15,272.28,272.06,272.11,3673.0,264.7604,264.8868,264.6728,264.7214,3673.0
2022-01-18 12:45:00,272.09,272.34,271.15,271.15,4030.0,264.702,264.9452,263.7875,263.7875,4030.0
2022-01-18 12:50:00,270.99,271.04,270.02,270.16,18635.0,263.6318,263.6805,262.6882,262.8244,18635.0
2022-01-18 12:55:00,270.17,270.3,269.85,270.02,15091.0,262.8341,262.9606,262.5228,262.6882,15091.0
2022-01-18 13:00:00,270.04,270.2,269.93,269.93,5322.0,262.7076,262.8633,262.6006,262.6006,5322.0
2022-01-18 13:05:00,269.92,270.61,269.92,270.61,7837.0,262.5909,263.2622,262.5909,263.2622,7837.0
2022-01-18 13:10:00,270.56,270.91,270.56,270.84,4069.0,263.2135,263.554,263.2135,263.4859,4069.0
2022-01-18 13:15:00,270.77,270.8,270.39,270.39,5137.0,263.4178,263.447,263.0481,263.0481,5137.0
2022-01-18 13:20:00,270.44,270.47,269.84,269.85,8111.0,263.0968,263.126,262.5131,262.5228,8111.0
2022-01-18 13:25:00,269.76,270.28,269.72,270.28,5774.0,262.4352,262.9411,262.3963,262.9411,5774.0
2022-01-18 13:30:00,270.17,270.47,270.07,270.47,3204.0,262.8341,263.126,262.7368,263.126,3204.0
2022-01-18 13:35:00,270.71,270.93,270.62,270.92,2808.0,263.3595,263.5735,263.2719,263.5637,2808.0
2022-01-18 13:40:00,271.08,271.86,270.97,271.7,4124.0,263.7194,264.4782,263.6124,264.3226,4124.0
2022-01-18 13:45:00,271.68,271.86,271.5,271.74,7184.0,264.3031,264.4782,264.128,264.3615,7184.0
2022-01-18 13:50:00,271.59,271.96,271.57,271.93,3740.0,264.2156,264.5755,264.1961,264.5463,3740.0
2022-01-18 13:55:00,272.05,272.18,271.86,272.18,3082.0,264.6631,264.7895,264.4782,264.7895,3082.0
2022-01-18 14:00:00,272.15,272.2,271.81,271.92,7439.0,264.7604,264.809,264.4296,264.5366,7439.0
2022-01-18 14:05:00,271.87,271.87,271.55,271.63,3240.0,264.488,264.488,264.1766,264.2545,3240.0
2022-01-18 14:10:00,271.69,271.95,271.58,271.63,6597.0,264.3128,264.5658,264.2058,264.2545,6597.0
2022-01-18 14:15:00,271.69,272.17,271.65,272.17,3029.0,264.3128,264.7798,264.2739,264.7798,3029.0
2022-01-18 14:20:00,272.25,272.26,272.01,272.18,3262.0,264.8576,264.8674,264.6242,264.7895,3262.0
2022-01-18 14:25:00,272.09,272.37,271.99,272.32,3495.0,264.702,264.9744,264.6047,264.9257,3495.0
2022-01-18 14:30:00,272.32,272.82,272.25,272.75,8535.0,264.9257,265.4122,264.8576,265.3441,8535.0
2022-01-18 14:35:00,272.84,273.1,272.82,273.06,4043.0,265.4316,265.6846,265.4122,265.6456,4043.0
2022-01-18 14:40:00,273.07,273.44,272.83,273.28,23545.0,265.6554,266.0153,265.4219,265.8597,23545.0
2022-01-18 14:45:00,273.32,273.96,273.26,273.96,13138.0,265.8986,266.5212,265.8402,266.5212,13138.0
2022-01-18 14:50:00,273.84,274.08,273.6,273.8,6081.0,266.4045,266.6379,266.171,266.3655,6081.0
2022-01-18 14:55:00,273.8,273.92,273.6,273.76,4919.0,266.3655,266.4823,266.171,266.3266,4919.0
2022-01-18 15:00:00,273.76,274.17,273.5,273.71,9083.0,266.3266,266.7255,266.0737,266.278,9083.0
2022-01-18 15:05:00,273.81,274.0,273.62,273.75,8569.0,266.3753,266.5601,266.1904,266.3169,8569.0
2022-01-18 15:10:00,273.68,274.37,273.67,273.96,12342.0,266.2488,266.9201,266.2391,266.5212,12342.0
2022-01-18 15:15:00,273.83,273.86,273.28,273.36,16629.0,266.3947,266.4239,265.8597,265.9375,16629.0
2022-01-18 15:20:00,273.25,273.39,272.78,273.39,18533.0,265.8305,265.9667,265.3732,265.9667,18533.0
2022-01-18 15:25:00,273.47,273.75,273.22,273.74,21930.0,266.0445,266.3169,265.8013,266.3072,21930.0
2022-01-18 15:30:00,273.76,273.94,273.53,273.54,13984.0,266.3266,266.5017,266.1029,266.1126,13984.0
2022-01-18 15:35:00,273.53,273.61,273.08,273.25,9892.0,266.1029,266.1807,265.6651,265.8305,9892.0
2022-01-18 15:40:00,273.22,273.24,272.72,272.75,10984.0,265.8013,265.8208,265.3149,265.3441,10984.0
2022-01-18 15:45:00,272.68,273.44,272.64,273.44,16589.0,265.276,266.0153,265.237,266.0153,16589.0
2022-01-18 15:50:00,273.46,273.63,272.53,272.65,34873.0,266.0348,266.2002,265.13,265.2468,34873.0
2022-01-18 15:55:00,272.57,273.18,272.52,272.68,77422.0,265.1689,265.7624,265.1203,265.276,77422.0
2022-01-19 09:30:00,274.25,274.8,272.49,274.1,10775.0,266.8033,267.3384,265.0911,266.6574,10775.0
2022-01-19 09:35:00,274.5,274.76,273.72,274.3,5795.0,267.0465,267.2995,266.2877,266.852,5795.0
2022-01-19 09:40:00,274.04,274.04,273.23,273.32,1246.0,266.599,266.599,265.811,265.8986,1246.0
2022-01-19 09:45:00,273.53,273.59,272.95,272.95,1200.0,266.1029,266.1613,265.5386,265.5386,1200.0
2022-01-19 09:50:00,272.95,273.6,272.82,272.87,10159.0,265.5386,266.171,265.4122,265.4608,10159.0
2022-01-19 09:55:00,273.16,273.73,273.0,273.73,3938.0,265.7429,266.2974,265.5873,266.2974,3938.0
2022-01-19 10:00:00,273.95,274.15,273.31,273.7,6996.0,266.5115,266.706,265.8889,266.2683,6996.0
2022-01-19 10:05:00,273.86,273.87,272.68,273.09,5859.0,266.4239,266.4336,265.276,265.6748,5859.0
2022-01-19 10:10:00,273.1,273.46,273.09,273.46,4878.0,265.6846,266.0348,265.6748,266.0348,4878.0
2022-01-19 10:15:00,273.3,273.75,273.26,273.75,2432.0,265.8791,266.3169,265.8402,266.3169,2432.0
2022-01-19 10:20:00,273.53,273.57,272.7,272.73,11582.0,266.1029,266.1418,265.2954,265.3246,11582.0
2022-01-19 10:25:00,272.57,272.68,272.14,272.25,11453.0,265.1689,265.276,264.7506,264.8576,11453.0
2022-01-19 10:30:00,272.25,272.77,272.25,272.77,5071.0,264.8576,265.3635,264.8576,265.3635,5071.0
2022-01-19 10:35:00,272.78,273.06,272.01,272.42,7915.0,265.3732,265.6456,264.6242,265.023,7915.0
2022-01-19 10:40:00,272.43,273.12,272.42,272.96,5828.0,265.0327,265.704,265.023,265.5484,5828.0
2022-01-19 10:45:00,272.87,273.51,272.85,273.51,3496.0,265.4608,266.0834,265.4413,266.0834,3496.0
2022-01-19 10:50:00,273.42,273.87,273.42,273.65,1062.0,265.9959,266.4336,265.9959,266.2196,1062.0
2022-01-19 10:55:00,273.68,273.92,272.78,272.9,10591.0,266.2488,266.4823,265.3732,265.49,10591.0
2022-01-19 11:00:00,272.72,273.2,272.63,272.94,5001.0,265.3149,265.7818,265.2273,265.5289,5001.0
2022-01-19 11:05:00,273.01,273.21,272.82,273.12,7725.0,265.597,265.7916,265.4122,265.704,7725.0
2022-01-19 11:10:00,272.94,273.3,272.73,273.18,9981.0,265.5289,265.8791,265.3246,265.7624,9981.0
2022-01-19 11:15:00,273.27,273.38,272.5,273.05,7870.0,265.8499,265.957,265.1008,265.6359,7870.0
2022-01-19 11:20:00,273.26,274.06,273.26,274.0,3395.0,265.8402,266.6185,265.8402,266.5601,3395.0
2022-01-19 11:25:00,274.05,274.24,273.85,273.94,8117.0,266.6088,266.7936,266.4142,266.5017,8117.0
2022-01-19 11:30:00,273.92,274.12,273.12,273.4,5530.0,266.4823,266.6769,265.704,265.9764,5530.0
2022-01-19 11:35:00,273.4,273.49,273.01,273.45,5596.0,265.9764,266.064,265.597,266.0251,5596.0
2022-01-19 11:40:00,273.37,273.41,272.96,273.35,8391.0,265.9472,265.9861,265.5484,265.9278,8391.0
2022-01-19 11:45:00,273.34,273.97,273.0,273.97,3917.0,265.918,266.5309,265.5873,266.5309,3917.0
2022-01-19 11:50:00,273.9,274.4,273.66,274.4,1500.0,266.4628,266.9493,266.2293,266.9493,1500.0
2022-01-19 11:55:00,274.33,275.05,274.1,275.02,12439.0,266.8812,267.5816,266.6574,267.5524,12439.0
2022-01-19 12:00:00,275.34,275.34,274.47,274.58,8211.0,267.8637,267.8637,267.0174,267.1244,8211.0
2022-01-19 12:05:00,274.63,274.92,274.63,274.68,3551.0,267.173,267.4551,267.173,267.2217,3551.0
2022-01-19 12:10:00,274.54,274.74,274.3,274.6,6631.0,267.0855,267.28,266.852,267.1438,6631.0
2022-01-19 12:15:00,274.54,274.54,274.21,274.22,5584.0,267.0855,267.0855,266.7644,266.7741,5584.0
2022-01-19 12:20:00,274.09,274.63,274.08,274.57,2971.0,266.6477,267.173,266.6379,267.1146,2971.0
2022-01-19 12:25:00,274.47,274.9,274.4,274.9,3858.0,267.0174,267.4357,266.9493,267.4357,3858.0
2022-01-19 12:30:00,274.83,275.5,274.81,275.43,6526.0,267.3676,268.0194,267.3481,267.9513,6526.0
2022-01-19 12:35:00,275.42,276.01,275.16,275.46,17300.0,267.9416,268.5155,267.6886,267.9805,17300.0
2022-01-19 12:40:00,275.5,275.53,274.74,274.74,5501.0,268.0194,268.0486,267.28,267.28,5501.0
2022-01-19 12:45:00,274.78,274.83,274.17,274.18,7956.0,267.3189,267.3676,266.7255,266.7352,7956.0
2022-01-19 12:50:00,274.24,274.29,273.83,273.83,6954.0,266.7936,266.8422,266.3947,266.3947,6954.0
2022-01-19 12:55:00,273.9,274.37,273.76,274.37,3328.0,266.4628,266.9201,266.3266,266.9201,3328.0
2022-01-19 13:00:00,274.2,274.29,273.9,274.15,7732.0,266.7547,266.8422,266.4628,266.706,7732.0
2022-01-19 13:05:00,274.07,274.07,273.88,274.01,7670.0,266.6282,266.6282,266.4434,266.5698,7670.0
2022-01-19 13:10:00,274.06,274.61,274.06,274.45,2939.0,266.6185,267.1536,266.6185,266.9979,2939.0
2022-01-19 13:15:00,274.55,274.55,274.19,274.36,3463.0,267.0952,267.0952,266.745,266.9103,3463.0
2022-01-19 13:20:00,274.35,274.59,274.28,274.59,2303.0,266.9006,267.1341,266.8325,267.1341,2303.0
2022-01-19 13:25:00,274.7,274.92,274.5,274.53,2975.0,267.2411,267.4551,267.0465,267.0757,2975.0
2022-01-19 13:30:00,274.4,274.8,274.39,274.7,2352.0,266.9493,267.3384,266.9395,267.2411,2352.0
2022-01-19 13:35:00,274.7,274.7,274.04,274.04,3088.0,267.2411,267.2411,266.599,266.599,3088.0
2022-01-19 13:40:00,273.82,274.1,273.82,274.1,1539.0,266.385,266.6574,266.385,266.6574,1539.0
2022-01-19 13:45:00,273.81,273.87,273.67,273.83,2077.0,266.3753,266.4336,266.2391,266.3947,2077.0
2022-01-19 13:50:00,273.87,274.23,273.74,274.17,1993.0,266.4336,266.7839,266.3072,266.7255,1993.0
2022-01-19 13:55:00,274.17,274.38,273.91,274.06,4063.0,266.7255,266.9298,266.4726,266.6185,4063.0
2022-01-19 14:00:00,274.15,274.37,273.92,273.92,1274.0,266.706,266.9201,266.4823,266.4823,1274.0
2022-01-19 14:05:00,274.0,274.12,273.74,273.97,3718.0,266.5601,266.6769,266.3072,266.5309,3718.0
2022-01-19 14:10:00,273.99,274.1,273.34,273.36,5153.0,266.5504,266.6574,265.918,265.9375,5153.0
2022-01-19 14:15:00,273.37,273.37,273.13,273.36,2641.0,265.9472,265.9472,265.7137,265.9375,2641.0
2022-01-19 14:20:00,273.24,273.28,272.95,273.1,6677.0,265.8208,265.8597,265.5386,265.6846,6677.0
2022-01-19 14:25:00,273.17,273.51,273.12,273.51,2064.0,265.7527,266.0834,265.704,266.0834,2064.0
2022-01-19 14:30:00,273.33,273.56,273.22,273.44,2682.0,265.9083,266.1321,265.8013,266.0153,2682.0
2022-01-19 14:35:00,273.73,273.95,273.47,273.47,2291.0,266.2974,266.5115,266.0445,266.0445,2291.0
2022-01-19 14:40:00,273.42,273.68,273.38,273.59,2089.0,265.9959,266.2488,265.957,266.1613,2089.0
2022-01-19 14:45:00,273.64,273.66,273.36,273.65,2537.0,266.2099,266.2293,265.9375,266.2196,2537.0
2022-01-19 14:50:00,273.59,273.66,273.4,273.46,2942.0,266.1613,266.2293,265.9764,266.0348,2942.0
2022-01-19 14:55:00,273.61,273.83,273.52,273.64,4720.0,266.1807,266.3947,266.0932,266.2099,4720.0
2022-01-19 15:00:00,273.65,273.84,273.4,273.4,4219.0,266.2196,266.4045,265.9764,265.9764,4219.0
2022-01-19 15:05:00,273.41,273.74,273.3,273.4,3413.0,265.9861,266.3072,265.8791,265.9764,3413.0
2022-01-19 15:10:00,273.41,273.53,273.31,273.4,6033.0,265.9861,266.1029,265.8889,265.9764,6033.0
2022-01-19 15:15:00,273.34,273.42,272.82,272.97,4043.0,265.918,265.9959,265.4122,265.5581,4043.0
2022-01-19 15:20:00,272.97,273.18,272.79,272.99,4984.0,265.5581,265.7624,265.383,265.5775,4984.0
2022-01-19 15:25:00,273.13,273.13,272.54,272.78,4056.0,265.7137,265.7137,265.1398,265.3732,4056.0
2022-01-19 15:30:00,272.65,272.73,272.14,272.26,4963.0,265.2468,265.3246,264.7506,264.8674,4963.0
2022-01-19 15:35:00,272.21,272.28,271.98,272.06,6403.0,264.8187,264.8868,264.595,264.6728,6403.0
2022-01-19 15:40:00,271.94,272.36,271.78,272.2,6968.0,264.5561,264.9646,264.4004,264.809,6968.0
2022-01-19 15:45:00,272.1,272.15,271.7,271.7,14127.0,264.7117,264.7604,264.3226,264.3226,14127.0
2022-01-19 15:50:00,271.64,271.75,271.04,271.17,18193.0,264.2642,264.3712,263.6805,263.807,18193.0
2022-01-19 15:55:00,271.2,271.35,270.39,270.72,72725.0,263.8361,263.9821,263.0481,263.3692,72725.0
2022-01-20 09:30:00,270.63,272.32,270.13,271.98,16897.0,263.2816,264.9257,262.7952,264.595,16897.0
2022-01-20 09:35:00,272.31,272.84,271.8,272.77,2177.0,264.916,265.4316,264.4199,265.3635,2177.0
2022-01-20 09:40:00,272.83,273.76,271.93,273.67,7633.0,265.4219,266.3266,264.5463,266.2391,7633.0
2022-01-20 09:45:00,273.67,274.7,273.51,274.1,11456.0,266.2391,267.2411,266.0834,266.6574,11456.0
2022-01-20 09:50:00,273.88,274.39,273.43,273.99,7829.0,266.4434,266.9395,266.0056,266.5504,7829.0
2022-01-20 09:55:00,274.19,275.1,273.64,274.9,3011.0,266.745,267.6302,266.2099,267.4357,3011.0
2022-01-20 10:00:00,274.88,275.59,274.4,275.28,5647.0,267.4162,268.1069,266.9493,267.8054,5647.0
2022-01-20 10:05:00,275.45,275.46,274.61,274.71,9152.0,267.9707,267.9805,267.1536,267.2508,9152.0
2022-01-20 10:10:00,274.91,274.91,273.81,273.87,9275.0,267.4454,267.4454,266.3753,266.4336,9275.0
2022-01-20 10:15:00,274.12,274.18,273.54,274.17,6356.0,266.6769,266.7352,266.1126,266.7255,6356.0
2022-01-20 10:20:00,273.73,274.53,273.73,273.95,3308.0,266.2974,267.0757,266.2974,266.5115,3308.0
2022-01-20 10:25:00,274.28,274.6,273.79,274.29,6543.0,266.8325,267.1438,266.3558,266.8422,6543.0
2022-01-20 10:30:00,274.24,274.6,273.52,273.52,6200.0,266.7936,267.1438,266.0932,266.0932,6200.0
2022-01-20 10:35:00,273.8,273.92,273.62,273.64,2800.0,266.3655,266.4823,266.1904,266.2099,2800.0
2022-01-20 10:40:00,273.85,274.02,273.65,274.02,1700.0,266.4142,266.5796,266.2196,266.5796,1700.0
2022-01-20 10:45:00,273.91,274.66,273.89,274.66,1941.0,266.4726,267.2022,266.4531,267.2022,1941.0
2022-01-20 10:50:00,274.81,274.83,274.44,274.73,4353.0,267.3481,267.3676,266.9882,267.2703,4353.0
2022-01-20 10:55:00,274.64,274.65,274.0,274.16,5537.0,267.1827,267.1925,266.5601,266.7158,5537.0
2022-01-20 11:00:00,274.15,274.96,274.15,274.56,49218.0,266.706,267.4941,266.706,267.1049,49218.0
2022-01-20 11:05:00,274.67,275.38,274.6,275.1,61953.0,267.2119,267.9026,267.1438,267.6302,61953.0
2022-01-20 11:10:00,275.06,275.09,274.64,274.64,9926.0,267.5913,267.6205,267.1827,267.1827,9926.0
2022-01-20 11:15:00,274.71,274.71,274.28,274.35,5462.0,267.2508,267.2508,266.8325,266.9006,5462.0
2022-01-20 11:20:00,274.36,274.57,274.06,274.27,2243.0,266.9103,267.1146,266.6185,266.8228,2243.0
2022-01-20 11:25:00,274.21,275.11,274.2,275.07,7774.0,266.7644,267.64,266.7547,267.6011,7774.0
2022-01-20 11:30:00,275.08,275.27,274.69,274.69,8452.0,267.6108,267.7956,267.2314,267.2314,8452.0
2022-01-20 11:35:00,274.93,274.93,274.35,274.57,2785.0,267.4649,267.4649,266.9006,267.1146,2785.0
2022-01-20 11:40:00,274.56,274.56,274.02,274.11,4593.0,267.1049,267.1049,266.5796,266.6671,4593.0
2022-01-20 11:45:00,274.09,274.43,274.08,274.43,2436.0,266.6477,266.9784,266.6379,266.9784,2436.0
2022-01-20 11:50:00,274.24,274.3,274.11,274.18,2637.0,266.7936,266.852,266.6671,266.7352,2637.0
2022-01-20 11:55:00,274.36,274.56,274.1,274.23,1044.0,266.9103,267.1049,266.6574,266.7839,1044.0
2022-01-20 12:00:00,274.14,274.47,274.14,274.47,800.0,266.6963,267.0174,266.6963,267.0174,800.0
2022-01-20 12:05:00,274.57,274.59,274.5,274.59,400.0,267.1146,267.1341,267.0465,267.1341,400.0
2022-01-20 12:10:00,274.59,274.62,274.09,274.09,8218.0,267.1341,267.1633,266.6477,266.6477,8218.0
2022-01-20 12:15:00,274.09,274.35,274.02,274.11,3742.0,266.6477,266.9006,266.5796,266.6671,3742.0
2022-01-20 12:20:00,274.31,274.56,273.99,274.06,4540.0,266.8617,267.1049,266.5504,266.6185,4540.0
2022-01-20 12:25:00,273.98,274.25,273.8,274.25,5410.0,266.5407,266.8033,266.3655,266.8033,5410.0
2022-01-20 12:30:00,274.34,274.5,274.0,274.45,69112.0,266.8909,267.0465,266.5601,266.9979,69112.0
2022-01-20 12:35:00,274.38,274.58,274.22,274.57,14122.0,266.9298,267.1244,266.7741,267.1146,14122.0
2022-01-20 12:40:00,274.55,274.78,274.49,274.5,5845.0,267.0952,267.3189,267.0368,267.0465,5845.0
2022-01-20 12:45:00,274.53,274.69,274.29,274.69,7067.0,267.0757,267.2314,266.8422,267.2314,7067.0
2022-01-20 12:50:00,274.4,274.55,274.28,274.31,9130.0,266.9493,267.0952,266.8325,266.8617,9130.0
2022-01-20 12:55:00,274.22,274.42,274.07,274.09,3747.0,266.7741,266.9687,266.6282,266.6477,3747.0
2022-01-20 13:00:00,274.08,274.08,273.42,273.42,3193.0,266.6379,266.6379,265.9959,265.9959,3193.0
2022-01-20 13:05:00,273.42,273.92,273.38,273.73,5814.0,265.9959,266.4823,265.957,266.2974,5814.0
2022-01-20 13:10:00,273.67,273.68,273.31,273.53,4459.0,266.2391,266.2488,265.8889,266.1029,4459.0
2022-01-20 13:15:00,273.5,273.51,273.09,273.38,3191.0,266.0737,266.0834,265.6748,265.957,3191.0
2022-01-20 13:20:00,273.25,273.51,273.21,273.51,2637.0,265.8305,266.0834,265.7916,266.0834,2637.0
2022-01-20 13:25:00,273.52,274.02,273.52,274.02,3188.0,266.0932,266.5796,266.0932,266.5796,3188.0
2022-01-20 13:30:00,274.14,274.3,273.73,274.3,3303.0,266.6963,266.852,266.2974,266.852,3303.0
2022-01-20 13:35:00,274.18,274.46,274.04,274.32,5256.0,266.7352,267.0076,266.599,266.8714,5256.0
2022-01-20 13:40:00,274.43,274.43,273.98,274.14,12940.0,266.9784,266.9784,266.5407,266.6963,12940.0
2022-01-20 13:45:00,274.05,274.24,273.82,274.04,10610.0,266.6088,266.7936,266.385,266.599,10610.0
2022-01-20 13:50:00,273.91,274.08,273.9,273.97,5538.0,266.4726,266.6379,266.4628,266.5309,5538.0
2022-01-20 13:55:00,273.92,273.93,273.33,273.33,5592.0,266.4823,266.492,265.9083,265.9083,5592.0
2022-01-20 14:00:00,273.31,274.0,273.25,273.99,11711.0,265.8889,266.5601,265.8305,266.5504,11711.0
2022-01-20 14:05:00,274.04,274.04,273.63,273.81,2614.0,266.599,266.599,266.2002,266.3753,2614.0
2022-01-20 14:10:00,273.93,273.93,273.41,273.42,3945.0,266.492,266.492,265.9861,265.9959,3945.0
2022-01-20 14:15:00,273.35,273.86,273.22,273.6,3548.0,265.9278,266.4239,265.8013,266.171,3548.0
2022-01-20 14:20:00,273.83,274.01,273.8,274.0,3200.0,266.3947,266.5698,266.3655,266.5601,3200.0
2022-01-20 14:25:00,273.89,274.07,273.89,274.01,2923.0,266.4531,266.6282,266.4531,266.5698,2923.0
2022-01-20 14:30:00,274.01,274.01,273.68,273.73,4358.0,266.5698,266.5698,266.2488,266.2974,4358.0
2022-01-20 14:35:00,273.77,274.07,273.7,273.89,4028.0,266.3364,266.6282,266.2683,266.4531,4028.0
2022-01-20 14:40:00,273.77,273.92,273.64,273.86,4907.0,266.3364,266.4823,266.2099,266.4239,4907.0
2022-01-20 14:45:00,273.86,273.86,273.48,273.63,4356.0,266.4239,266.4239,266.0542,266.2002,4356.0
2022-01-20 14:50:00,273.63,273.92,273.51,273.89,2110.0,266.2002,266.4823,266.0834,266.4531,2110.0
2022-01-20 14:55:00,273.77,273.97,273.71,273.71,3403.0,266.3364,266.5309,266.278,266.278,3403.0
2022-01-20 15:00:00,273.82,274.0,273.56,273.61,3143.0,266.385,266.5601,266.1321,266.1807,3143.0
2022-01-20 15:05:00,273.56,273.56,272.95,272.96,4002.0,266.1321,266.1321,265.5386,265.5484,4002.0
2022-01-20 15:10:00,273.03,273.04,272.49,272.53,5573.0,265.6165,265.6262,265.0911,265.13,5573.0
2022-01-20 15:15:00,272.68,273.4,272.68,273.11,7208.0,265.276,265.9764,265.276,265.6943,7208.0
2022-01-20 15:20:00,273.06,273.41,273.0,273.18,10328.0,265.6456,265.9861,265.5873,265.7624,10328.0
2022-01-20 15:25:00,273.19,273.27,272.88,273.0,9116.0,265.7721,265.8499,265.4705,265.5873,9116.0
2022-01-20 15:30:00,272.99,273.0,272.64,272.81,7801.0,265.5775,265.5873,265.237,265.4024,7801.0
2022-01-20 15:35:00,272.74,272.74,271.82,272.16,6892.0,265.3343,265.3343,264.4393,264.7701,6892.0
2022-01-20 15:40:00,272.31,272.51,271.8,271.85,11261.0,264.916,265.1106,264.4199,264.4685,11261.0
2022-01-20 15:45:00,271.8,271.87,271.07,271.07,14622.0,264.4199,264.488,263.7097,263.7097,14622.0
2022-01-20 15:50:00,271.3,271.72,270.55,270.55,22139.0,263.9334,264.342,263.2038,263.2038,22139.0
2022-01-20 15:55:00,270.53,270.66,270.02,270.25,49127.0,263.1843,263.3108,262.6882,262.9119,49127.0
2022-01-21 09:30:00,271.48,271.48,270.52,270.52,42684.0,264.1085,264.1085,263.1746,263.1746,42684.0
2022-01-21 09:35:00,270.11,272.35,269.73,271.12,17256.0,262.7757,264.9549,262.4061,263.7583,17256.0
2022-01-21 09:40:00,271.09,272.29,270.12,270.47,13865.0,263.7291,264.8965,262.7855,263.126,13865.0
2022-01-21 09:45:00,270.72,273.31,270.71,273.0,16671.0,263.3692,265.8889,263.3595,265.5873,16671.0
2022-01-21 09:50:00,273.1,273.26,271.2,271.2,3425.0,265.6846,265.8402,263.8361,263.8361,3425.0
2022-01-21 09:55:00,271.85,272.68,271.8,272.02,8324.0,264.4685,265.276,264.4199,264.6339,8324.0
2022-01-21 10:00:00,272.02,272.68,271.81,272.21,7597.0,264.6339,265.276,264.4296,264.8187,7597.0
2022-01-21 10:05:00,272.11,272.56,271.69,272.26,5409.0,264.7214,265.1592,264.3128,264.8674,5409.0
2022-01-21 10:10:00,271.93,271.93,271.18,271.18,3083.0,264.5463,264.5463,263.8167,263.8167,3083.0
2022-01-21 10:15:00,271.4,272.18,270.97,271.91,4120.0,264.0307,264.7895,263.6124,264.5269,4120.0
2022-01-21 10:20:00,271.99,272.03,271.26,271.69,7544.0,264.6047,264.6436,263.8945,264.3128,7544.0
2022-01-21 10:25:00,271.6,272.54,271.15,272.14,15125.0,264.2253,265.1398,263.7875,264.7506,15125.0
2022-01-21 10:30:00,272.01,273.2,271.89,272.97,4770.0,264.6242,265.7818,264.5074,265.5581,4770.0
2022-01-21 10:35:00,273.0,273.13,271.02,271.17,9059.0,265.5873,265.7137,263.661,263.807,9059.0
2022-01-21 10:40:00,271.03,271.17,270.23,270.88,11177.0,263.6708,263.807,262.8925,263.5248,11177.0
2022-01-21 10:45:00,270.84,272.12,270.62,272.0,2833.0,263.4859,264.7312,263.2719,264.6144,2833.0
2022-01-21 10:50:00,272.11,272.27,271.72,271.74,15805.0,264.7214,264.8771,264.342,264.3615,15805.0
2022-01-21 10:55:00,271.92,272.18,271.55,272.05,7345.0,264.5366,264.7895,264.1766,264.6631,7345.0
2022-01-21 11:00:00,272.02,272.39,271.65,271.93,5894.0,264.6339,264.9938,264.2739,264.5463,5894.0
2022-01-21 11:05:00,271.93,272.66,271.93,272.34,9202.0,264.5463,265.2565,264.5463,264.9452,9202.0
2022-01-21 11:10:00,272.5,272.5,271.92,272.0,2162.0,265.1008,265.1008,264.5366,264.6144,2162.0
2022-01-21 11:15:00,271.98,272.33,271.92,272.1,7196.0,264.595,264.9355,264.5366,264.7117,7196.0
2022-01-21 11:20:00,271.85,272.65,271.76,272.65,4346.0,264.4685,265.2468,264.3809,265.2468,4346.0
2022-01-21 11:25:00,272.45,272.67,272.3,272.53,2330.0,265.0522,265.2662,264.9063,265.13,2330.0
2022-01-21 11:30:00,272.51,272.6,271.72,271.8,6176.0,265.1106,265.1981,264.342,264.4199,6176.0
2022-01-21 11:35:00,271.88,271.94,271.1,271.11,3219.0,264.4977,264.5561,263.7389,263.7486,3219.0
2022-01-21 11:40:00,271.15,271.19,270.93,271.04,4528.0,263.7875,263.8264,263.5735,263.6805,4528.0
2022-01-21 11:45:00,270.92,270.92,269.69,270.15,6824.0,263.5637,263.5637,262.3671,262.8147,6824.0
2022-01-21 11:50:00,270.25,270.4,270.06,270.15,3120.0,262.9119,263.0579,262.7271,262.8147,3120.0
2022-01-21 11:55:00,269.97,270.64,269.97,270.64,1893.0,262.6395,263.2914,262.6395,263.2914,1893.0
2022-01-21 12:00:00,270.54,270.64,270.24,270.44,4057.0,263.1941,263.2914,262.9022,263.0968,4057.0
2022-01-21 12:05:00,270.46,270.96,270.42,270.94,2111.0,263.1162,263.6027,263.0773,263.5832,2111.0
2022-01-21 12:10:00,270.77,270.96,270.65,270.81,3250.0,263.4178,263.6027,263.3011,263.4567,3250.0
2022-01-21 12:15:00,270.96,271.34,270.86,270.95,1522.0,263.6027,263.9723,263.5054,263.5929,1522.0
2022-01-21 12:20:00,270.9,271.61,270.9,271.37,1420.0,263.5443,264.235,263.5443,264.0015,1420.0
2022-01-21 12:25:00,271.49,271.49,270.89,270.89,1914.0,264.1183,264.1183,263.5346,263.5346,1914.0
2022-01-21 12:30:00,270.72,271.23,270.72,271.11,1761.0,263.3692,263.8653,263.3692,263.7486,1761.0
2022-01-21 12:35:00,271.17,271.24,270.55,271.11,2793.0,263.807,263.8751,263.2038,263.7486,2793.0
2022-01-21 12:40:00,271.15,271.22,270.6,270.94,1833.0,263.7875,263.8556,263.2524,263.5832,1833.0
2022-01-21 12:45:00,270.85,271.03,270.11,270.11,1437.0,263.4956,263.6708,262.7757,262.7757,1437.0
2022-01-21 12:50:00,270.32,270.41,270.08,270.41,740.0,262.98,263.0676,262.7466,263.0676,740.0
2022-01-21 12:55:00,270.12,270.25,269.94,270.25,4867.0,262.7855,262.9119,262.6104,262.9119,4867.0
2022-01-21 13:00:00,270.15,270.47,270.14,270.3,3549.0,262.8147,263.126,262.8049,262.9606,3549.0
2022-01-21 13:05:00,270.42,270.54,270.23,270.32,2399.0,263.0773,263.1941,262.8925,262.98,2399.0
2022-01-21 13:10:00,270.47,271.3,270.41,271.3,1720.0,263.126,263.9334,263.0676,263.9334,1720.0
2022-01-21 13:15:00,271.21,271.21,270.74,270.74,1302.0,263.8459,263.8459,263.3886,263.3886,1302.0
2022-01-21 13:20:00,270.57,270.57,269.14,269.37,3074.0,263.2233,263.2233,261.8321,262.0558,3074.0
2022-01-21 13:25:00,269.32,269.71,269.3,269.45,2134.0,262.0072,262.3866,261.9877,262.1337,2134.0
2022-01-21 13:30:00,269.48,270.17,269.46,270.16,2660.0,262.1628,262.8341,262.1434,262.8244,2660.0
2022-01-21 13:35:00,269.66,270.36,269.66,270.11,2039.0,262.338,263.019,262.338,262.7757,2039.0
2022-01-21 13:40:00,269.87,270.21,269.87,270.02,2541.0,262.5423,262.873,262.5423,262.6882,2541.0
2022-01-21 13:45:00,270.15,270.15,269.64,269.65,1774.0,262.8147,262.8147,262.3185,262.3282,1774.0
2022-01-21 13:50:00,269.94,270.15,269.73,270.02,1816.0,262.6104,262.8147,262.4061,262.6882,1816.0
2022-01-21 13:55:00,269.99,269.99,269.24,269.24,5131.0,262.659,262.659,261.9294,261.9294,5131.0
2022-01-21 14:00:00,269.46,269.65,269.21,269.21,6395.0,262.1434,262.3282,261.9002,261.9002,6395.0
2022-01-21 14:05:00,269.5,269.63,269.26,269.26,1727.0,262.1823,262.3088,261.9488,261.9488,1727.0
2022-01-21 14:10:00,269.5,269.56,269.24,269.55,1935.0,262.1823,262.2407,261.9294,262.2309,1935.0
2022-01-21 14:15:00,269.5,269.58,269.14,269.42,5762.0,262.1823,262.2601,261.8321,262.1045,5762.0
2022-01-21 14:20:00,269.16,269.55,268.95,269.26,8009.0,261.8515,262.2309,261.6472,261.9488,8009.0
2022-01-21 14:25:00,269.12,269.27,268.19,268.25,6354.0,261.8126,261.9586,260.9079,260.9662,6354.0
2022-01-21 14:30:00,268.25,268.46,267.98,268.46,6375.0,260.9662,261.1705,260.7036,261.1705,6375.0
2022-01-21 14:35:00,268.25,268.53,268.14,268.4,9282.0,260.9662,261.2386,260.8592,261.1122,9282.0
2022-01-21 14:40:00,268.4,268.78,267.98,268.09,16103.0,261.1122,261.4819,260.7036,260.8106,16103.0
2022-01-21 14:45:00,268.15,268.4,267.94,268.19,11843.0,260.869,261.1122,260.6647,260.9079,11843.0
2022-01-21 14:50:00,268.19,268.19,267.76,268.04,11514.0,260.9079,260.9079,260.4896,260.7619,11514.0
2022-01-21 14:55:00,267.94,268.15,267.3,267.45,4603.0,260.6647,260.869,260.042,260.188,4603.0
2022-01-21 15:00:00,267.49,267.69,267.25,267.3,8989.0,260.2269,260.4215,259.9934,260.042,8989.0
2022-01-21 15:05:00,267.3,267.3,266.38,266.43,8559.0,260.042,260.042,259.147,259.1957,8559.0
2022-01-21 15:10:00,266.41,266.77,266.23,266.5,12856.0,259.1762,259.5264,259.0011,259.2638,12856.0
2022-01-21 15:15:00,266.41,267.32,266.4,267.13,10300.0,259.1762,260.0615,259.1665,259.8767,10300.0
2022-01-21 15:20:00,266.97,267.0,266.42,266.45,11591.0,259.721,259.7502,259.1859,259.2151,11591.0
2022-01-21 15:25:00,266.49,266.49,265.58,266.03,15703.0,259.254,259.254,258.3687,258.8065,15703.0
2022-01-21 15:30:00,265.97,266.66,265.89,266.38,11295.0,258.7482,259.4194,258.6703,259.147,11295.0
2022-01-21 15:35:00,266.3,266.93,266.3,266.91,7500.0,259.0692,259.6821,259.0692,259.6626,7500.0
2022-01-21 15:40:00,266.96,267.9,266.96,267.31,18388.0,259.7113,260.6258,259.7113,260.0518,18388.0
2022-01-21 15:45:00,267.31,267.49,266.82,267.05,58172.0,260.0518,260.2269,259.5751,259.7988,58172.0
2022-01-21 15:50:00,266.97,267.26,266.29,266.29,32197.0,259.721,260.0031,259.0595,259.0595,32197.0
2022-01-21 15:55:00,266.39,267.16,266.16,266.36,134640.0,259.1568,259.9058,258.933,259.1276,134640.0
2022-01-24 09:30:00,265.37,267.01,264.93,266.79,23211.0,258.1644,259.7599,257.7364,259.5459,23211.0
2022-01-24 09:35:00,266.43,266.97,265.71,266.84,9916.0,259.1957,259.721,258.4952,259.5945,9916.0
2022-01-24 09:40:00,266.8,267.67,265.77,266.16,17751.0,259.5556,260.402,258.5536,258.933,17751.0
2022-01-24 09:45:00,266.27,266.79,265.22,266.79,12300.0,259.04,259.5459,258.0185,259.5459,12300.0
2022-01-24 09:50:00,266.89,266.97,265.03,265.8,28850.0,259.6432,259.721,257.8337,258.5828,28850.0
2022-01-24 09:55:00,265.5,266.04,264.97,265.5,30044.0,258.2909,258.8163,257.7753,258.2909,30044.0
2022-01-24 10:00:00,265.56,266.02,265.03,265.06,14159.0,258.3493,258.7968,257.8337,257.8629,14159.0
2022-01-24 10:05:00,265.06,265.24,264.38,264.86,14002.0,257.8629,258.038,257.2013,257.6683,14002.0
2022-01-24 10:10:00,264.64,266.13,263.89,265.72,15746.0,257.4543,258.9038,256.7246,258.5049,15746.0
2022-01-24 10:15:00,265.62,265.65,264.49,265.16,13127.0,258.4077,258.4368,257.3083,257.9601,13127.0
2022-01-24 10:20:00,264.74,266.61,264.74,266.61,15136.0,257.5516,259.3708,257.5516,259.3708,15136.0
2022-01-24 10:25:00,266.6,267.52,266.52,267.52,13400.0,259.361,260.2561,259.2832,260.2561,13400.0
2022-01-24 10:30:00,267.62,268.25,266.97,268.25,12829.0,260.3534,260.9662,259.721,260.9662,12829.0
2022-01-24 10:35:00,268.13,268.56,267.75,268.56,12027.0,260.8495,261.2678,260.4798,261.2678,12027.0
2022-01-24 10:40:00,268.47,268.96,267.74,268.96,9072.0,261.1803,261.657,260.4701,261.657,9072.0
2022-01-24 10:45:00,268.69,268.71,266.62,267.2,15629.0,261.3943,261.4138,259.3805,259.9448,15629.0
2022-01-24 10:50:00,267.29,268.51,266.99,268.41,4801.0,260.0323,261.2192,259.7405,261.1219,4801.0
2022-01-24 10:55:00,268.2,268.47,267.79,268.13,3216.0,260.9176,261.1803,260.5187,260.8495,3216.0
2022-01-24 11:00:00,268.0,268.33,267.23,267.35,11098.0,260.723,261.0441,259.9739,260.0907,11098.0
2022-01-24 11:05:00,267.21,267.47,266.8,266.8,6370.0,259.9545,260.2074,259.5556,259.5556,6370.0
2022-01-24 11:10:00,266.76,266.91,266.45,266.46,5506.0,259.5167,259.6626,259.2151,259.2249,5506.0
2022-01-24 11:15:00,266.33,267.04,265.84,266.96,14127.0,259.0984,259.7891,258.6217,259.7113,14127.0
2022-01-24 11:20:00,267.18,268.05,267.14,267.63,14976.0,259.9253,260.7717,259.8864,260.3631,14976.0
2022-01-24 11:25:00,267.71,268.27,267.42,268.27,6324.0,260.4409,260.9857,260.1588,260.9857,6324.0
2022-01-24 11:30:00,268.34,268.53,267.68,268.23,6464.0,261.0538,261.2386,260.4117,260.9468,6464.0
2022-01-24 11:35:00,268.37,268.37,266.76,267.15,2912.0,261.083,261.083,259.5167,259.8961,2912.0
2022-01-24 11:40:00,267.56,267.56,266.21,266.58,12813.0,260.295,260.295,258.9816,259.3416,12813.0
2022-01-24 11:45:00,266.69,267.23,266.2,266.2,4925.0,259.4486,259.9739,258.9719,258.9719,4925.0
2022-01-24 11:50:00,266.02,267.28,265.93,267.28,13063.0,258.7968,260.0226,258.7092,260.0226,13063.0
2022-01-24 11:55:00,267.44,267.81,267.17,267.61,10448.0,260.1782,260.5382,259.9156,260.3436,10448.0
2022-01-24 12:00:00,268.04,268.04,267.11,267.11,6458.0,260.7619,260.7619,259.8572,259.8572,6458.0
2022-01-24 12:05:00,266.92,267.26,266.67,266.68,3070.0,259.6724,260.0031,259.4291,259.4389,3070.0
2022-01-24 12:10:00,266.87,267.1,266.3,266.35,3469.0,259.6237,259.8475,259.0692,259.1178,3469.0
2022-01-24 12:15:00,266.35,266.41,265.47,265.94,11832.0,259.1178,259.1762,258.2617,258.719,11832.0
2022-01-24 12:20:00,265.79,266.71,265.54,265.62,6538.0,258.573,259.4681,258.3298,258.4077,6538.0
2022-01-24 12:25:00,265.38,266.49,265.17,266.11,7103.0,258.1742,259.254,257.9699,258.8844,7103.0
2022-01-24 12:30:00,266.13,266.53,265.73,266.19,7870.0,258.9038,259.2929,258.5147,258.9622,7870.0
2022-01-24 12:35:00,266.22,266.22,265.53,265.93,2893.0,258.9914,258.9914,258.3201,258.7092,2893.0
2022-01-24 12:40:00,265.72,266.67,265.49,266.25,5279.0,258.5049,259.4291,258.2812,259.0206,5279.0
2022-01-24 12:45:00,266.3,266.55,266.01,266.37,7022.0,259.0692,259.3124,258.7871,259.1373,7022.0
2022-01-24 12:50:00,266.22,267.17,265.99,266.94,5470.0,258.9914,259.9156,258.7676,259.6918,5470.0
2022-01-24 12:55:00,266.91,267.26,266.46,266.64,2811.0,259.6626,260.0031,259.2249,259.4,2811.0
2022-01-24 13:00:00,266.84,266.89,266.34,266.34,5864.0,259.5945,259.6432,259.1081,259.1081,5864.0
2022-01-24 13:05:00,266.3,267.4,265.93,267.4,6835.0,259.0692,260.1393,258.7092,260.1393,6835.0
2022-01-24 13:10:00,267.38,267.71,266.9,267.51,3890.0,260.1199,260.4409,259.6529,260.2463,3890.0
2022-01-24 13:15:00,267.9,268.39,267.5,268.26,6350.0,260.6258,261.1024,260.2366,260.976,6350.0
2022-01-24 13:20:00,268.15,268.26,267.39,267.4,5288.0,260.869,260.976,260.1296,260.1393,5288.0
2022-01-24 13:25:00,267.61,268.34,267.58,267.91,4991.0,260.3436,261.0538,260.3144,260.6355,4991.0
2022-01-24 13:30:00,267.79,268.83,267.79,268.83,3633.0,260.5187,261.5305,260.5187,261.5305,3633.0
2022-01-24 13:35:00,268.71,269.42,268.37,269.38,6352.0,261.4138,262.1045,261.083,262.0656,6352.0
2022-01-24 13:40:00,269.17,269.36,268.31,268.48,4423.0,261.8613,262.0461,261.0246,261.19,4423.0
2022-01-24 13:45:00,268.74,269.71,268.63,269.71,5512.0,261.4429,262.3866,261.3359,262.3866,5512.0
2022-01-24 13:50:00,269.71,271.17,269.71,270.83,13344.0,262.3866,263.807,262.3866,263.4762,13344.0
2022-01-24 13:55:00,271.03,271.22,269.99,271.21,14388.0,263.6708,263.8556,262.659,263.8459,14388.0
2022-01-24 14:00:00,271.31,272.23,271.01,271.15,9948.0,263.9432,264.8382,263.6513,263.7875,9948.0
2022-01-24 14:05:00,271.0,271.35,270.55,271.12,14526.0,263.6416,263.9821,263.2038,263.7583,14526.0
2022-01-24 14:10:00,271.17,271.59,269.75,270.12,7186.0,263.807,264.2156,262.4255,262.7855,7186.0
2022-01-24 14:15:00,270.11,270.14,269.21,269.74,8561.0,262.7757,262.8049,261.9002,262.4158,8561.0
2022-01-24 14:20:00,269.74,270.11,268.53,268.53,9365.0,262.4158,262.7757,261.2386,261.2386,9365.0
2022-01-24 14:25:00,268.69,269.17,268.38,268.91,4143.0,261.3943,261.8613,261.0927,261.6083,4143.0
2022-01-24 14:30:00,268.68,269.11,268.21,268.25,7140.0,261.3846,261.8029,260.9273,260.9662,7140.0
2022-01-24 14:35:00,268.12,268.57,267.52,268.04,4638.0,260.8398,261.2776,260.2561,260.7619,4638.0
2022-01-24 14:40:00,267.73,268.03,267.46,267.75,10728.0,260.4604,260.7522,260.1977,260.4798,10728.0
2022-01-24 14:45:00,267.35,268.1,266.91,268.1,10841.0,260.0907,260.8203,259.6626,260.8203,10841.0
2022-01-24 14:50:00,268.01,269.02,267.65,268.84,6585.0,260.7328,261.7153,260.3825,261.5402,6585.0
2022-01-24 14:55:00,268.71,269.73,268.56,269.73,5848.0,261.4138,262.4061,261.2678,262.4061,5848.0
2022-01-24 15:00:00,269.62,270.17,269.57,269.91,6912.0,262.299,262.8341,262.2504,262.5812,6912.0
2022-01-24 15:05:00,269.69,270.37,269.42,270.37,6837.0,262.3671,263.0287,262.1045,263.0287,6837.0
2022-01-24 15:10:00,270.14,270.88,270.14,270.72,7497.0,262.8049,263.5248,262.8049,263.3692,7497.0
2022-01-24 15:15:00,270.99,271.41,270.41,270.55,12173.0,263.6318,264.0404,263.0676,263.2038,12173.0
2022-01-24 15:20:00,270.7,271.49,270.55,271.12,8444.0,263.3497,264.1183,263.2038,263.7583,8444.0
2022-01-24 15:25:00,271.29,272.14,270.95,271.39,12370.0,263.9237,264.7506,263.5929,264.021,12370.0
2022-01-24 15:30:00,271.25,272.83,270.86,272.4,16034.0,263.8848,265.4219,263.5054,265.0036,16034.0
2022-01-24 15:35:00,272.54,273.56,272.33,273.32,9838.0,265.1398,266.1321,264.9355,265.8986,9838.0
2022-01-24 15:40:00,273.37,273.51,271.35,271.79,18969.0,265.9472,266.0834,263.9821,264.4101,18969.0
2022-01-24 15:45:00,271.86,274.32,271.75,274.32,34874.0,264.4782,266.8714,264.3712,266.8714,34874.0
2022-01-24 15:50:00,274.33,275.5,274.1,274.93,43257.0,266.8812,268.0194,266.6574,267.4649,43257.0
2022-01-24 15:55:00,275.05,275.06,272.98,273.65,233941.0,267.5816,267.5913,265.5678,266.2196,233941.0
2022-01-25 09:30:00,270.19,270.4,268.45,269.71,13381.0,262.8536,263.0579,261.1608,262.3866,13381.0
2022-01-25 09:35:00,269.97,269.97,267.97,267.97,9712.0,262.6395,262.6395,260.6938,260.6938,9712.0
2022-01-25 09:40:00,268.67,268.79,266.01,267.21,10967.0,261.3748,261.4916,258.7871,259.9545,10967.0
2022-01-25 09:45:00,266.99,267.05,265.42,265.5,5696.0,259.7405,259.7988,258.2131,258.2909,5696.0
2022-01-25 09:50:00,265.22,265.57,264.26,264.55,16397.0,258.0185,258.359,257.0846,257.3667,16397.0
2022-01-25 09:55:00,264.76,265.43,263.74,264.16,19330.0,257.571,258.2228,256.5787,256.9873,19330.0
2022-01-25 10:00:00,264.09,265.21,263.81,263.81,17811.0,256.9192,258.0088,256.6468,256.6468,17811.0
2022-01-25 10:05:00,263.82,265.32,263.81,265.31,16053.0,256.6565,258.1158,256.6468,258.1061,16053.0
2022-01-25 10:10:00,264.81,265.91,263.9,265.91,15716.0,257.6197,258.6898,256.7344,258.6898,15716.0
2022-01-25 10:15:00,266.04,266.7,265.85,266.7,9205.0,258.8163,259.4583,258.6314,259.4583,9205.0
2022-01-25 10:20:00,266.47,266.72,265.62,266.18,12284.0,259.2346,259.4778,258.4077,258.9525,12284.0
2022-01-25 10:25:00,265.91,268.1,265.85,268.02,9195.0,258.6898,260.8203,258.6314,260.7425,9195.0
2022-01-25 10:30:00,268.18,268.67,267.82,268.07,8627.0,260.8981,261.3748,260.5479,260.7911,8627.0
2022-01-25 10:35:00,268.0,268.57,267.74,268.36,18359.0,260.723,261.2776,260.4701,261.0733,18359.0
2022-01-25 10:40:00,268.17,268.9,268.17,268.79,6916.0,260.8884,261.5986,260.8884,261.4916,6916.0
2022-01-25 10:45:00,268.83,269.5,268.51,269.5,6369.0,261.5305,262.1823,261.2192,262.1823,6369.0
2022-01-25 10:50:00,269.42,270.53,269.26,269.58,20839.0,262.1045,263.1843,261.9488,262.2601,20839.0
2022-01-25 10:55:00,270.29,270.29,268.72,269.19,9866.0,262.9509,262.9509,261.4235,261.8807,9866.0
2022-01-25 11:00:00,269.15,269.28,268.44,268.72,10069.0,261.8418,261.9683,261.1511,261.4235,10069.0
2022-01-25 11:05:00,268.83,268.96,268.2,268.55,6202.0,261.5305,261.657,260.9176,261.2581,6202.0
2022-01-25 11:10:00,268.53,268.84,267.92,268.08,9405.0,261.2386,261.5402,260.6452,260.8009,9405.0
2022-01-25 11:15:00,268.1,268.75,267.96,268.68,4881.0,260.8203,261.4527,260.6841,261.3846,4881.0
2022-01-25 11:20:00,268.6,268.96,268.26,268.76,4724.0,261.3067,261.657,260.976,261.4624,4724.0
2022-01-25 11:25:00,268.75,269.02,268.29,268.3,6137.0,261.4527,261.7153,261.0052,261.0149,6137.0
2022-01-25 11:30:00,268.49,268.49,267.76,267.91,7422.0,261.1997,261.1997,260.4896,260.6355,7422.0
2022-01-25 11:35:00,267.91,268.02,266.95,267.14,18391.0,260.6355,260.7425,259.7015,259.8864,18391.0
2022-01-25 11:40:00,267.05,267.4,267.05,267.15,4436.0,259.7988,260.1393,259.7988,259.8961,4436.0
2022-01-25 11:45:00,267.25,268.21,267.2,268.09,3162.0,259.9934,260.9273,259.9448,260.8106,3162.0
2022-01-25 11:50:00,268.23,268.66,268.23,268.6,4868.0,260.9468,261.3651,260.9468,261.3067,4868.0
2022-01-25 11:55:00,268.57,268.6,267.8,268.11,15301.0,261.2776,261.3067,260.5285,260.83,15301.0
2022-01-25 12:00:00,267.82,268.26,267.76,268.15,9786.0,260.5479,260.976,260.4896,260.869,9786.0
2022-01-25 12:05:00,268.33,268.78,268.26,268.4,2473.0,261.0441,261.4819,260.976,261.1122,2473.0
2022-01-25 12:10:00,268.46,269.41,268.45,269.41,2951.0,261.1705,262.0947,261.1608,262.0947,2951.0
2022-01-25 12:15:00,269.41,269.56,268.73,269.08,5214.0,262.0947,262.2407,261.4332,261.7737,5214.0
2022-01-25 12:20:00,268.94,269.63,268.93,269.5,2534.0,261.6375,262.3088,261.6278,262.1823,2534.0
2022-01-25 12:25:00,269.6,269.95,269.58,269.81,6408.0,262.2796,262.6201,262.2601,262.4839,6408.0
2022-01-25 12:30:00,269.59,269.64,268.79,269.06,8135.0,262.2699,262.3185,261.4916,261.7543,8135.0
2022-01-25 12:35:00,269.02,269.3,268.86,269.06,4096.0,261.7153,261.9877,261.5597,261.7543,4096.0
2022-01-25 12:40:00,268.96,269.03,268.36,269.03,4812.0,261.657,261.7251,261.0733,261.7251,4812.0
2022-01-25 12:45:00,268.89,268.91,268.34,268.67,4018.0,261.5889,261.6083,261.0538,261.3748,4018.0
2022-01-25 12:50:00,268.72,268.75,268.54,268.75,2797.0,261.4235,261.4527,261.2484,261.4527,2797.0
2022-01-25 12:55:00,268.47,268.95,268.4,268.95,5694.0,261.1803,261.6472,261.1122,261.6472,5694.0
2022-01-25 13:00:00,268.67,268.82,268.4,268.67,3745.0,261.3748,261.5208,261.1122,261.3748,3745.0
2022-01-25 13:05:00,268.57,268.65,268.0,268.27,4377.0,261.2776,261.3554,260.723,260.9857,4377.0
2022-01-25 13:10:00,268.42,268.66,268.37,268.47,1000.0,261.1316,261.3651,261.083,261.1803,1000.0
2022-01-25 13:15:00,268.26,268.5,268.01,268.01,1430.0,260.976,261.2095,260.7328,260.7328,1430.0
2022-01-25 13:20:00,268.06,268.24,267.95,268.24,2811.0,260.7814,260.9565,260.6744,260.9565,2811.0
2022-01-25 13:25:00,268.02,269.06,267.91,269.06,4342.0,260.7425,261.7543,260.6355,261.7543,4342.0
2022-01-25 13:30:00,269.12,269.83,269.12,269.75,2738.0,261.8126,262.5033,261.8126,262.4255,2738.0
2022-01-25 13:35:00,269.88,269.88,269.43,269.67,1100.0,262.552,262.552,262.1142,262.3477,1100.0
2022-01-25 13:40:00,269.75,269.97,269.55,269.79,2558.0,262.4255,262.6395,262.2309,262.4644,2558.0
2022-01-25 13:45:00,270.01,270.1,269.56,269.98,1621.0,262.6785,262.766,262.2407,262.6493,1621.0
2022-01-25 13:50:00,269.79,270.22,269.7,270.12,3112.0,262.4644,262.8828,262.3769,262.7855,3112.0
2022-01-25 13:55:00,270.55,270.81,270.04,270.73,2498.0,263.2038,263.4567,262.7076,263.3789,2498.0
2022-01-25 14:00:00,270.54,270.85,270.43,270.68,3272.0,263.1941,263.4956,263.0871,263.3303,3272.0
2022-01-25 14:05:00,270.57,270.57,270.0,270.22,3647.0,263.2233,263.2233,262.6687,262.8828,3647.0
2022-01-25 14:10:00,270.36,271.04,270.29,270.98,4821.0,263.019,263.6805,262.9509,263.6221,4821.0
2022-01-25 14:15:00,270.79,270.99,270.5,270.76,9239.0,263.4373,263.6318,263.1552,263.4081,9239.0
2022-01-25 14:20:00,270.93,271.34,270.76,270.76,2527.0,263.5735,263.9723,263.4081,263.4081,2527.0
2022-01-25 14:25:00,270.97,271.09,270.4,270.91,24575.0,263.6124,263.7291,263.0579,263.554,24575.0
2022-01-25 14:30:00,270.91,271.06,269.99,270.0,23057.0,263.554,263.6999,262.659,262.6687,23057.0
2022-01-25 14:35:00,270.03,270.47,269.5,270.47,38107.0,262.6979,263.126,262.1823,263.126,38107.0
2022-01-25 14:40:00,270.64,271.07,270.27,271.0,8079.0,263.2914,263.7097,262.9314,263.6416,8079.0
2022-01-25 14:45:00,270.66,271.0,270.65,270.77,7459.0,263.3108,263.6416,263.3011,263.4178,7459.0
2022-01-25 14:50:00,270.69,271.3,270.49,270.99,13820.0,263.34,263.9334,263.1454,263.6318,13820.0
2022-01-25 14:55:00,270.99,271.15,270.73,270.73,11362.0,263.6318,263.7875,263.3789,263.3789,11362.0
2022-01-25 15:00:00,270.77,271.03,270.51,270.72,16868.0,263.4178,263.6708,263.1649,263.3692,16868.0
2022-01-25 15:05:00,270.72,270.86,270.42,270.85,14127.0,263.3692,263.5054,263.0773,263.4956,14127.0
2022-01-25 15:10:00,270.89,271.0,269.85,269.86,15002.0,263.5346,263.6416,262.5228,262.5325,15002.0
2022-01-25 15:15:00,269.92,270.4,269.79,270.34,4844.0,262.5909,263.0579,262.4644,262.9995,4844.0
2022-01-25 15:20:00,270.34,270.46,269.33,269.33,14940.0,262.9995,263.1162,262.0169,262.0169,14940.0
2022-01-25 15:25:00,269.52,269.52,268.51,268.51,12943.0,262.2018,262.2018,261.2192,261.2192,12943.0
2022-01-25 15:30:00,268.69,268.78,268.4,268.45,11069.0,261.3943,261.4819,261.1122,261.1608,11069.0
2022-01-25 15:35:00,268.48,269.07,268.43,268.84,18216.0,261.19,261.764,261.1414,261.5402,18216.0
2022-01-25 15:40:00,268.86,269.15,268.23,268.43,23070.0,261.5597,261.8418,260.9468,261.1414,23070.0
2022-01-25 15:45:00,268.37,269.03,268.04,268.04,21324.0,261.083,261.7251,260.7619,260.7619,21324.0
2022-01-25 15:50:00,268.25,268.25,267.2,267.7,33813.0,260.9662,260.9662,259.9448,260.4312,33813.0
2022-01-25 15:55:00,267.7,268.13,267.53,267.82,74329.0,260.4312,260.8495,260.2658,260.5479,74329.0
2022-01-26 09:30:00,268.61,269.56,268.61,269.56,10269.0,261.3165,262.2407,261.3165,262.2407,10269.0
2022-01-26 09:35:00,269.44,270.45,269.16,270.22,8615.0,262.1239,263.1065,261.8515,262.8828,8615.0
2022-01-26 09:40:00,270.49,272.6,270.35,272.07,6468.0,263.1454,265.1981,263.0092,264.6825,6468.0
2022-01-26 09:45:00,272.12,273.68,271.96,273.68,4477.0,264.7312,266.2488,264.5755,266.2488,4477.0
2022-01-26 09:50:00,273.43,273.91,273.05,273.69,4900.0,266.0056,266.4726,265.6359,266.2585,4900.0
2022-01-26 09:55:00,273.56,273.56,272.51,272.58,5376.0,266.1321,266.1321,265.1106,265.1787,5376.0
2022-01-26 10:00:00,272.63,273.08,272.27,273.08,4400.0,265.2273,265.6651,264.8771,265.6651,4400.0
2022-01-26 10:05:00,272.77,272.87,272.19,272.33,6048.0,265.3635,265.4608,264.7993,264.9355,6048.0
2022-01-26 10:10:00,272.36,272.37,271.53,271.65,4327.0,264.9646,264.9744,264.1572,264.2739,4327.0
2022-01-26 10:15:00,271.8,272.0,271.55,271.85,5477.0,264.4199,264.6144,264.1766,264.4685,5477.0
2022-01-26 10:20:00,272.0,272.41,271.75,271.75,9002.0,264.6144,265.0133,264.3712,264.3712,9002.0
2022-01-26 10:25:00,271.66,271.77,270.89,271.0,3800.0,264.2837,264.3907,263.5346,263.6416,3800.0
2022-01-26 10:30:00,270.96,271.33,270.22,270.5,4611.0,263.6027,263.9626,262.8828,263.1552,4611.0
2022-01-26 10:35:00,270.34,270.77,270.09,270.34,4420.0,262.9995,263.4178,262.7563,262.9995,4420.0
2022-01-26 10:40:00,270.34,270.68,270.1,270.54,9691.0,262.9995,263.3303,262.766,263.1941,9691.0
2022-01-26 10:45:00,270.48,270.49,269.94,270.18,5073.0,263.1357,263.1454,262.6104,262.8438,5073.0
2022-01-26 10:50:00,270.27,271.1,270.27,270.9,5251.0,262.9314,263.7389,262.9314,263.5443,5251.0
2022-01-26 10:55:00,270.78,271.52,270.53,271.15,3133.0,263.4276,264.1475,263.1843,263.7875,3133.0
2022-01-26 11:00:00,271.06,271.39,270.36,270.36,6115.0,263.6999,264.021,263.019,263.019,6115.0
2022-01-26 11:05:00,270.49,270.78,270.33,270.78,7820.0,263.1454,263.4276,262.9898,263.4276,7820.0
2022-01-26 11:10:00,270.84,270.99,270.78,270.9,1416.0,263.4859,263.6318,263.4276,263.5443,1416.0
2022-01-26 11:15:00,271.13,271.32,270.7,270.93,5412.0,263.768,263.9529,263.3497,263.5735,5412.0
2022-01-26 11:20:00,270.91,271.44,270.59,270.89,5418.0,263.554,264.0696,263.2427,263.5346,5418.0
2022-01-26 11:25:00,271.15,271.22,270.91,270.92,4001.0,263.7875,263.8556,263.554,263.5637,4001.0
2022-01-26 11:30:00,271.1,271.51,270.64,270.99,9221.0,263.7389,264.1377,263.2914,263.6318,9221.0
2022-01-26 11:35:00,270.89,270.94,270.62,270.91,3803.0,263.5346,263.5832,263.2719,263.554,3803.0
2022-01-26 11:40:00,270.79,271.6,270.79,271.49,5309.0,263.4373,264.2253,263.4373,264.1183,5309.0
2022-01-26 11:45:00,271.43,271.87,271.2,271.2,11413.0,264.0599,264.488,263.8361,263.8361,11413.0
2022-01-26 11:50:00,270.93,271.21,270.75,271.01,4955.0,263.5735,263.8459,263.3984,263.6513,4955.0
2022-01-26 11:55:00,271.04,271.37,270.91,271.35,4105.0,263.6805,264.0015,263.554,263.9821,4105.0
2022-01-26 12:00:00,271.28,271.65,271.24,271.43,3379.0,263.914,264.2739,263.8751,264.0599,3379.0
2022-01-26 12:05:00,271.37,271.43,271.01,271.02,2331.0,264.0015,264.0599,263.6513,263.661,2331.0
2022-01-26 12:10:00,271.04,271.57,270.98,271.57,5313.0,263.6805,264.1961,263.6221,264.1961,5313.0
2022-01-26 12:15:00,271.53,271.87,271.53,271.58,2553.0,264.1572,264.488,264.1572,264.2058,2553.0
2022-01-26 12:20:00,271.63,271.78,271.5,271.64,4419.0,264.2545,264.4004,264.128,264.2642,4419.0
2022-01-26 12:25:00,271.69,271.91,271.47,271.85,7729.0,264.3128,264.5269,264.0988,264.4685,7729.0
2022-01-26 12:30:00,271.73,271.85,271.4,271.53,3103.0,264.3518,264.4685,264.0307,264.1572,3103.0
2022-01-26 12:35:00,271.51,271.86,271.39,271.41,6380.0,264.1377,264.4782,264.021,264.0404,6380.0
2022-01-26 12:40:00,271.33,271.91,271.32,271.91,3661.0,263.9626,264.5269,263.9529,264.5269,3661.0
2022-01-26 12:45:00,271.98,272.04,271.72,271.98,5090.0,264.595,264.6533,264.342,264.595,5090.0
2022-01-26 12:50:00,271.92,272.14,271.91,272.03,4328.0,264.5366,264.7506,264.5269,264.6436,4328.0
2022-01-26 12:55:00,272.01,272.3,271.93,272.22,7991.0,264.6242,264.9063,264.5463,264.8285,7991.0
2022-01-26 13:00:00,272.23,272.23,271.17,271.21,19172.0,264.8382,264.8382,263.807,263.8459,19172.0
2022-01-26 13:05:00,271.05,271.44,271.01,271.44,41833.0,263.6902,264.0696,263.6513,264.0696,41833.0
2022-01-26 13:10:00,271.62,271.9,271.57,271.9,4625.0,264.2447,264.5171,264.1961,264.5171,4625.0
2022-01-26 13:15:00,271.81,272.24,271.76,271.86,3609.0,264.4296,264.8479,264.3809,264.4782,3609.0
2022-01-26 13:20:00,271.86,272.24,271.72,272.24,6914.0,264.4782,264.8479,264.342,264.8479,6914.0
2022-01-26 13:25:00,272.28,272.72,272.25,272.47,3425.0,264.8868,265.3149,264.8576,265.0717,3425.0
2022-01-26 13:30:00,272.18,272.47,271.8,271.81,4044.0,264.7895,265.0717,264.4199,264.4296,4044.0
2022-01-26 13:35:00,271.86,271.86,271.59,271.78,3912.0,264.4782,264.4782,264.2156,264.4004,3912.0
2022-01-26 13:40:00,271.65,271.9,271.65,271.67,2524.0,264.2739,264.5171,264.2739,264.2934,2524.0
2022-01-26 13:45:00,271.67,271.67,271.31,271.58,4358.0,264.2934,264.2934,263.9432,264.2058,4358.0
2022-01-26 13:50:00,271.6,272.18,271.44,272.14,3041.0,264.2253,264.7895,264.0696,264.7506,3041.0
2022-01-26 13:55:00,272.34,272.74,272.31,272.65,3739.0,264.9452,265.3343,264.916,265.2468,3739.0
2022-01-26 14:00:00,272.71,273.78,272.41,273.19,4628.0,265.3051,266.3461,265.0133,265.7721,4628.0
2022-01-26 14:05:00,273.27,273.54,272.35,272.35,3487.0,265.8499,266.1126,264.9549,264.9549,3487.0
2022-01-26 14:10:00,272.31,272.31,270.81,271.05,5507.0,264.916,264.916,263.4567,263.6902,5507.0
2022-01-26 14:15:00,271.16,271.44,270.64,271.44,4084.0,263.7972,264.0696,263.2914,264.0696,4084.0
2022-01-26 14:20:00,271.44,271.54,270.86,271.26,6179.0,264.0696,264.1669,263.5054,263.8945,6179.0
2022-01-26 14:25:00,271.54,272.27,271.54,272.27,3231.0,264.1669,264.8771,264.1669,264.8771,3231.0
2022-01-26 14:30:00,272.04,272.14,270.51,270.51,2932.0,264.6533,264.7506,263.1649,263.1649,2932.0
2022-01-26 14:35:00,270.52,272.09,270.22,271.68,7347.0,263.1746,264.702,262.8828,264.3031,7347.0
2022-01-26 14:40:00,271.65,271.86,270.39,270.39,6448.0,264.2739,264.4782,263.0481,263.0481,6448.0
2022-01-26 14:45:00,270.11,270.11,268.14,268.14,5759.0,262.7757,262.7757,260.8592,260.8592,5759.0
2022-01-26 14:50:00,268.29,269.52,268.28,269.47,12473.0,261.0052,262.2018,260.9954,262.1531,12473.0
2022-01-26 14:55:00,269.0,269.37,268.6,269.28,7774.0,261.6959,262.0558,261.3067,261.9683,7774.0
2022-01-26 15:00:00,269.31,269.31,268.03,268.48,16979.0,261.9975,261.9975,260.7522,261.19,16979.0
2022-01-26 15:05:00,268.32,268.6,267.14,267.14,21352.0,261.0343,261.3067,259.8864,259.8864,21352.0
2022-01-26 15:10:00,267.31,268.14,267.06,267.1,17111.0,260.0518,260.8592,259.8086,259.8475,17111.0
2022-01-26 15:15:00,267.27,267.62,266.53,266.62,10080.0,260.0129,260.3534,259.2929,259.3805,10080.0
2022-01-26 15:20:00,266.7,266.75,265.34,266.19,12978.0,259.4583,259.507,258.1353,258.9622,12978.0
2022-01-26 15:25:00,266.01,267.35,265.88,266.96,7038.0,258.7871,260.0907,258.6606,259.7113,7038.0
2022-01-26 15:30:00,267.15,267.7,266.27,266.27,7045.0,259.8961,260.4312,259.04,259.04,7045.0
2022-01-26 15:35:00,266.3,266.99,265.75,266.75,12104.0,259.0692,259.7405,258.5341,259.507,12104.0
2022-01-26 15:40:00,266.5,267.17,266.33,267.02,18292.0,259.2638,259.9156,259.0984,259.7696,18292.0
2022-01-26 15:45:00,266.75,267.4,266.38,266.75,21181.0,259.507,260.1393,259.147,259.507,21181.0
2022-01-26 15:50:00,266.61,268.01,266.44,267.86,17344.0,259.3708,260.7328,259.2054,260.5868,17344.0
2022-01-26 15:55:00,267.85,268.38,266.76,267.35,57570.0,260.5771,261.0927,259.5167,260.0907,57570.0
2022-01-27 09:30:00,269.25,271.95,267.0,270.0,22977.0,261.9391,264.5658,259.7502,262.6687,22977.0
2022-01-27 09:35:00,269.75,270.81,268.69,269.86,6737.0,262.4255,263.4567,261.3943,262.5325,6737.0
2022-01-27 09:40:00,269.15,269.47,268.24,268.47,10967.0,261.8418,262.1531,260.9565,261.1803,10967.0
2022-01-27 09:45:00,268.67,269.69,268.42,269.69,8571.0,261.3748,262.3671,261.1316,262.3671,8571.0
2022-01-27 09:50:00,269.92,270.67,269.16,269.68,15713.0,262.5909,263.3205,261.8515,262.3574,15713.0
2022-01-27 09:55:00,269.71,270.5,269.41,270.5,13462.0,262.3866,263.1552,262.0947,263.1552,13462.0
2022-01-27 10:00:00,270.23,270.23,268.64,269.4,10947.0,262.8925,262.8925,261.3457,262.085,10947.0
2022-01-27 10:05:00,269.4,269.4,268.22,268.49,6897.0,262.085,262.085,260.9371,261.1997,6897.0
2022-01-27 10:10:00,268.49,269.41,268.03,269.09,9979.0,261.1997,262.0947,260.7522,261.7834,9979.0
2022-01-27 10:15:00,269.25,270.35,269.25,270.15,21144.0,261.9391,263.0092,261.9391,262.8147,21144.0
2022-01-27 10:20:00,270.16,270.55,269.51,269.51,15294.0,262.8244,263.2038,262.192,262.192,15294.0
2022-01-27 10:25:00,269.51,269.52,266.86,266.86,7620.0,262.192,262.2018,259.614,259.614,7620.0
2022-01-27 10:30:00,267.06,267.63,266.95,267.51,10573.0,259.8086,260.3631,259.7015,260.2463,10573.0
2022-01-27 10:35:00,267.33,267.85,267.09,267.35,4370.0,260.0712,260.5771,259.8377,260.0907,4370.0
2022-01-27 10:40:00,267.53,267.98,267.27,267.77,5308.0,260.2658,260.7036,260.0129,260.4993,5308.0
2022-01-27 10:45:00,267.77,268.01,267.3,267.47,9946.0,260.4993,260.7328,260.042,260.2074,9946.0
2022-01-27 10:50:00,267.7,268.16,267.7,267.98,4894.0,260.4312,260.8787,260.4312,260.7036,4894.0
2022-01-27 10:55:00,268.1,268.93,267.81,268.85,12568.0,260.8203,261.6278,260.5382,261.55,12568.0
2022-01-27 11:00:00,268.98,269.26,268.77,269.21,5936.0,261.6764,261.9488,261.4721,261.9002,5936.0
2022-01-27 11:05:00,269.06,269.64,268.61,268.7,8700.0,261.7543,262.3185,261.3165,261.404,8700.0
2022-01-27 11:10:00,268.63,269.23,268.48,268.82,7717.0,261.3359,261.9196,261.19,261.5208,7717.0
2022-01-27 11:15:00,268.84,268.97,267.69,267.82,7326.0,261.5402,261.6667,260.4215,260.5479,7326.0
2022-01-27 11:20:00,268.0,268.36,267.47,267.47,6072.0,260.723,261.0733,260.2074,260.2074,6072.0
2022-01-27 11:25:00,267.69,267.7,266.87,267.13,3350.0,260.4215,260.4312,259.6237,259.8767,3350.0
2022-01-27 11:30:00,267.13,268.22,267.01,268.18,7182.0,259.8767,260.9371,259.7599,260.8981,7182.0
2022-01-27 11:35:00,268.39,268.54,268.18,268.18,2285.0,261.1024,261.2484,260.8981,260.8981,2285.0
2022-01-27 11:40:00,268.05,268.51,267.84,268.12,1949.0,260.7717,261.2192,260.5674,260.8398,1949.0
2022-01-27 11:45:00,268.1,268.1,267.41,267.73,4563.0,260.8203,260.8203,260.1491,260.4604,4563.0
2022-01-27 11:50:00,267.72,268.5,267.72,268.44,2261.0,260.4506,261.2095,260.4506,261.1511,2261.0
2022-01-27 11:55:00,268.26,268.26,268.01,268.02,600.0,260.976,260.976,260.7328,260.7425,600.0
2022-01-27 12:00:00,267.73,268.41,267.73,267.88,3351.0,260.4604,261.1219,260.4604,260.6063,3351.0
2022-01-27 12:05:00,268.06,268.21,267.64,267.82,3151.0,260.7814,260.9273,260.3728,260.5479,3151.0
2022-01-27 12:10:00,267.7,267.81,266.6,266.61,19607.0,260.4312,260.5382,259.361,259.3708,19607.0
2022-01-27 12:15:00,266.9,267.03,266.13,266.13,2800.0,259.6529,259.7794,258.9038,258.9038,2800.0
2022-01-27 12:20:00,266.53,266.6,266.03,266.52,4339.0,259.2929,259.361,258.8065,259.2832,4339.0
2022-01-27 12:25:00,266.5,266.75,266.0,266.19,7533.0,259.2638,259.507,258.7773,258.9622,7533.0
2022-01-27 12:30:00,266.34,266.56,265.94,266.45,4883.0,259.1081,259.3221,258.719,259.2151,4883.0
2022-01-27 12:35:00,266.18,266.18,265.04,265.04,3227.0,258.9525,258.9525,257.8434,257.8434,3227.0
2022-01-27 12:40:00,264.97,265.15,264.68,264.94,5820.0,257.7753,257.9504,257.4932,257.7461,5820.0
2022-01-27 12:45:00,264.85,264.85,263.41,263.9,3723.0,257.6586,257.6586,256.2577,256.7344,3723.0
2022-01-27 12:50:00,263.75,264.57,263.12,264.46,21034.0,256.5884,257.3862,255.9755,257.2792,21034.0
2022-01-27 12:55:00,264.83,265.32,264.73,264.73,2028.0,257.6391,258.1158,257.5418,257.5418,2028.0
2022-01-27 13:00:00,264.6,264.83,263.97,264.34,5264.0,257.4154,257.6391,256.8025,257.1624,5264.0
2022-01-27 13:05:00,264.07,264.17,263.17,263.6,5821.0,256.8997,256.997,256.0242,256.4425,5821.0
2022-01-27 13:10:00,263.62,263.62,263.14,263.14,4533.0,256.462,256.462,255.995,255.995,4533.0
2022-01-27 13:15:00,263.22,263.46,262.57,262.87,8424.0,256.0728,256.3063,255.4405,255.7323,8424.0
2022-01-27 13:20:00,262.73,262.73,261.65,261.79,3200.0,255.5961,255.5961,254.5455,254.6817,3200.0
2022-01-27 13:25:00,261.84,262.2,261.69,261.87,4875.0,254.7303,255.0805,254.5844,254.7595,4875.0
2022-01-27 13:30:00,262.07,262.33,261.5,262.12,8501.0,254.9541,255.207,254.3995,255.0027,8501.0
2022-01-27 13:35:00,262.11,263.14,261.73,261.84,4670.0,254.993,255.995,254.6233,254.7303,4670.0
2022-01-27 13:40:00,261.85,262.49,261.57,262.15,6695.0,254.74,255.3626,254.4676,255.0319,6695.0
2022-01-27 13:45:00,262.15,262.15,261.37,261.82,3720.0,255.0319,255.0319,254.2731,254.7108,3720.0
2022-01-27 13:50:00,261.65,261.92,260.9,261.72,5159.0,254.5455,254.8081,253.8158,254.6136,5159.0
2022-01-27 13:55:00,261.68,262.58,261.67,262.55,5180.0,254.5746,255.4502,254.5649,255.421,5180.0
2022-01-27 14:00:00,262.32,263.32,262.32,263.06,2467.0,255.1973,256.1701,255.1973,255.9172,2467.0
2022-01-27 14:05:00,263.15,263.32,262.71,263.32,7166.0,256.0047,256.1701,255.5767,256.1701,7166.0
2022-01-27 14:10:00,263.44,263.45,262.83,263.03,3310.0,256.2869,256.2966,255.6934,255.888,3310.0
2022-01-27 14:15:00,263.11,263.24,262.31,262.49,6067.0,255.9658,256.0923,255.1875,255.3626,6067.0
2022-01-27 14:20:00,262.43,262.43,261.8,262.01,3282.0,255.3043,255.3043,254.6914,254.8957,3282.0
2022-01-27 14:25:00,261.95,262.26,261.7,261.86,4836.0,254.8373,255.1389,254.5941,254.7498,4836.0
2022-01-27 14:30:00,261.94,262.16,261.45,261.69,7747.0,254.8276,255.0416,254.3509,254.5844,7747.0
2022-01-27 14:35:00,261.96,262.35,261.88,261.93,2200.0,254.847,255.2264,254.7692,254.8179,2200.0
2022-01-27 14:40:00,262.28,263.02,262.27,263.01,4535.0,255.1583,255.8783,255.1486,255.8685,4535.0
2022-01-27 14:45:00,262.73,263.26,262.57,262.75,4403.0,255.5961,256.1117,255.4405,255.6156,4403.0
2022-01-27 14:50:00,262.6,262.62,261.58,261.59,6698.0,255.4697,255.4891,254.4774,254.4871,6698.0
2022-01-27 14:55:00,261.71,262.07,261.56,262.07,3251.0,254.6038,254.9541,254.4579,254.9541,3251.0
2022-01-27 15:00:00,262.08,262.9,262.03,262.65,5556.0,254.9638,255.7615,254.9151,255.5183,5556.0
2022-01-27 15:05:00,262.6,263.34,262.53,262.84,7246.0,255.4697,256.1896,255.4016,255.7031,7246.0
2022-01-27 15:10:00,262.95,262.95,261.62,261.94,6495.0,255.8102,255.8102,254.5163,254.8276,6495.0
2022-01-27 15:15:00,261.98,262.09,261.55,261.83,5965.0,254.8665,254.9735,254.4482,254.7206,5965.0
2022-01-27 15:20:00,261.87,262.01,261.24,261.82,5192.0,254.7595,254.8957,254.1466,254.7108,5192.0
2022-01-27 15:25:00,261.81,262.29,261.81,262.26,14841.0,254.7011,255.1681,254.7011,255.1389,14841.0
2022-01-27 15:30:00,262.24,262.69,262.13,262.42,9364.0,255.1194,255.5572,255.0124,255.2945,9364.0
2022-01-27 15:35:00,262.46,262.68,261.86,262.02,13462.0,255.3335,255.5475,254.7498,254.9054,13462.0
2022-01-27 15:40:00,261.98,262.77,261.93,262.5,24841.0,254.8665,255.635,254.8179,255.3724,24841.0
2022-01-27 15:45:00,262.5,263.34,262.08,262.46,27796.0,255.3724,256.1896,254.9638,255.3335,27796.0
2022-01-27 15:50:00,262.21,262.87,262.07,262.25,19185.0,255.0903,255.7323,254.9541,255.1292,19185.0
2022-01-27 15:55:00,262.26,262.51,261.75,261.86,40562.0,255.1389,255.3821,254.6427,254.7498,40562.0
2022-01-28 09:30:00,263.08,263.3,261.71,261.71,12392.0,255.9366,256.1507,254.6038,254.6038,12392.0
2022-01-28 09:35:00,262.55,262.55,260.24,260.5,14668.0,255.421,255.421,253.1737,253.4267,14668.0
2022-01-28 09:40:00,260.08,261.66,259.61,260.85,4521.0,253.0181,254.5552,252.5608,253.7672,4521.0
2022-01-28 09:45:00,260.91,261.06,259.85,260.22,2441.0,253.8255,253.9715,252.7943,253.1543,2441.0
2022-01-28 09:50:00,260.03,260.94,259.59,260.36,9749.0,252.9694,253.8547,252.5414,253.2905,9749.0
2022-01-28 09:55:00,260.19,260.76,259.93,260.35,4591.0,253.1251,253.6796,252.8722,253.2808,4591.0
2022-01-28 10:00:00,260.56,261.07,260.04,260.59,5257.0,253.4851,253.9812,252.9792,253.5142,5257.0
2022-01-28 10:05:00,260.52,261.01,260.28,260.82,5004.0,253.4461,253.9228,253.2127,253.738,5004.0
2022-01-28 10:10:00,261.1,261.93,261.1,261.92,3776.0,254.0104,254.8179,254.0104,254.8081,3776.0
2022-01-28 10:15:00,261.85,262.32,261.7,262.32,11649.0,254.74,255.1973,254.5941,255.1973,11649.0
2022-01-28 10:20:00,262.19,262.31,261.48,261.52,4345.0,255.0708,255.1875,254.3801,254.419,4345.0
2022-01-28 10:25:00,261.56,261.57,261.12,261.56,5566.0,254.4579,254.4676,254.0298,254.4579,5566.0
2022-01-28 10:30:00,261.45,261.77,260.77,260.97,5698.0,254.3509,254.6622,253.6894,253.8839,5698.0
2022-01-28 10:35:00,261.17,262.53,261.17,262.02,3650.0,254.0785,255.4016,254.0785,254.9054,3650.0
2022-01-28 10:40:00,261.92,261.92,261.2,261.41,2188.0,254.8081,254.8081,254.1077,254.312,2188.0
2022-01-28 10:45:00,261.64,262.7,261.63,262.7,11915.0,254.5357,255.5669,254.526,255.5669,11915.0
2022-01-28 10:50:00,262.72,263.28,262.26,263.21,4484.0,255.5864,256.1312,255.1389,256.0631,4484.0
2022-01-28 10:55:00,263.19,263.41,262.6,263.27,5478.0,256.0436,256.2577,255.4697,256.1215,5478.0
2022-01-28 11:00:00,263.36,263.74,262.83,262.84,6843.0,256.209,256.5787,255.6934,255.7031,6843.0
2022-01-28 11:05:00,262.86,263.11,262.76,263.08,6110.0,255.7226,255.9658,255.6253,255.9366,6110.0
2022-01-28 11:10:00,263.09,263.36,263.05,263.19,5950.0,255.9464,256.209,255.9074,256.0436,5950.0
2022-01-28 11:15:00,263.21,263.81,263.02,263.71,9110.0,256.0631,256.6468,255.8783,256.5495,9110.0
2022-01-28 11:20:00,263.66,263.66,263.19,263.44,4145.0,256.5009,256.5009,256.0436,256.2869,4145.0
2022-01-28 11:25:00,263.32,264.36,263.29,264.03,7073.0,256.1701,257.1819,256.1409,256.8608,7073.0
2022-01-28 11:30:00,264.11,264.24,263.59,263.85,6895.0,256.9387,257.0651,256.4328,256.6857,6895.0
2022-01-28 11:35:00,263.87,265.03,263.76,264.75,7878.0,256.7052,257.8337,256.5982,257.5613,7878.0
2022-01-28 11:40:00,264.39,264.68,264.16,264.34,2993.0,257.2111,257.4932,256.9873,257.1624,2993.0
2022-01-28 11:45:00,264.13,264.46,264.02,264.14,5322.0,256.9581,257.2792,256.8511,256.9678,5322.0
2022-01-28 11:50:00,264.28,264.28,263.64,264.16,9330.0,257.104,257.104,256.4814,256.9873,9330.0
2022-01-28 11:55:00,264.18,265.16,264.14,264.86,6674.0,257.0068,257.9601,256.9678,257.6683,6674.0
2022-01-28 12:00:00,264.82,265.28,264.53,265.28,5448.0,257.6294,258.0769,257.3473,258.0769,5448.0
2022-01-28 12:05:00,265.26,265.81,265.26,265.56,8815.0,258.0574,258.5925,258.0574,258.3493,8815.0
2022-01-28 12:10:00,265.51,265.69,264.44,265.09,6752.0,258.3006,258.4758,257.2597,257.892,6752.0
2022-01-28 12:15:00,265.35,266.0,265.35,265.98,3722.0,258.145,258.7773,258.145,258.7579,3722.0
2022-01-28 12:20:00,265.82,265.9,265.12,265.4,5651.0,258.6022,258.6801,257.9212,258.1936,5651.0
2022-01-28 12:25:00,265.4,265.47,264.98,264.98,6233.0,258.1936,258.2617,257.785,257.785,6233.0
2022-01-28 12:30:00,264.84,265.09,264.69,264.97,5069.0,257.6488,257.892,257.5029,257.7753,5069.0
2022-01-28 12:35:00,264.84,265.05,264.52,264.96,4956.0,257.6488,257.8531,257.3375,257.7656,4956.0
2022-01-28 12:40:00,264.71,264.92,264.48,264.56,3260.0,257.5224,257.7267,257.2986,257.3764,3260.0
2022-01-28 12:45:00,264.61,264.82,264.19,264.5,2905.0,257.4251,257.6294,257.0165,257.3181,2905.0
2022-01-28 12:50:00,264.35,264.49,264.05,264.21,3511.0,257.1721,257.3083,256.8803,257.0359,3511.0
2022-01-28 12:55:00,264.23,264.47,264.01,264.31,2388.0,257.0554,257.2889,256.8414,257.1332,2388.0
2022-01-28 13:00:00,264.46,265.1,264.45,265.02,3894.0,257.2792,257.9018,257.2694,257.824,3894.0
2022-01-28 13:05:00,265.1,265.45,264.89,265.44,2266.0,257.9018,258.2423,257.6975,258.2325,2266.0
2022-01-28 13:10:00,265.38,265.71,265.3,265.6,4516.0,258.1742,258.4952,258.0963,258.3882,4516.0
2022-01-28 13:15:00,265.54,265.57,264.91,264.97,4132.0,258.3298,258.359,257.7169,257.7753,4132.0
2022-01-28 13:20:00,264.98,265.08,264.67,265.08,2456.0,257.785,257.8823,257.4835,257.8823,2456.0
2022-01-28 13:25:00,265.0,265.1,264.66,264.85,3903.0,257.8045,257.9018,257.4737,257.6586,3903.0
2022-01-28 13:30:00,265.01,265.57,264.98,265.5,5219.0,257.8142,258.359,257.785,258.2909,5219.0
2022-01-28 13:35:00,265.9,266.06,265.73,265.92,6596.0,258.6801,258.8357,258.5147,258.6995,6596.0
2022-01-28 13:40:00,265.82,266.41,265.7,266.03,9067.0,258.6022,259.1762,258.4855,258.8065,9067.0
2022-01-28 13:45:00,266.03,266.2,265.78,265.78,4989.0,258.8065,258.9719,258.5633,258.5633,4989.0
2022-01-28 13:50:00,265.49,266.14,265.48,266.14,2213.0,258.2812,258.9135,258.2715,258.9135,2213.0
2022-01-28 13:55:00,265.88,265.95,265.6,265.65,2666.0,258.6606,258.7287,258.3882,258.4368,2666.0
2022-01-28 14:00:00,265.76,266.44,265.72,265.72,3567.0,258.5439,259.2054,258.5049,258.5049,3567.0
2022-01-28 14:05:00,265.44,265.45,265.2,265.21,300.0,258.2325,258.2423,257.9991,258.0088,300.0
2022-01-28 14:10:00,265.24,265.24,264.81,264.81,3173.0,258.038,258.038,257.6197,257.6197,3173.0
2022-01-28 14:15:00,264.74,264.83,264.4,264.77,4423.0,257.5516,257.6391,257.2208,257.5807,4423.0
2022-01-28 14:20:00,264.56,264.8,264.39,264.48,8682.0,257.3764,257.6099,257.2111,257.2986,8682.0
2022-01-28 14:25:00,264.52,264.66,264.22,264.22,5195.0,257.3375,257.4737,257.0457,257.0457,5195.0
2022-01-28 14:30:00,264.16,264.55,263.91,264.2,5111.0,256.9873,257.3667,256.7441,257.0262,5111.0
2022-01-28 14:35:00,264.28,264.84,264.28,264.78,8629.0,257.104,257.6488,257.104,257.5905,8629.0
2022-01-28 14:40:00,264.86,265.91,264.7,265.67,5754.0,257.6683,258.6898,257.5126,258.4563,5754.0
2022-01-28 14:45:00,265.71,266.25,265.57,266.25,6120.0,258.4952,259.0206,258.359,259.0206,6120.0
2022-01-28 14:50:00,266.28,266.87,266.18,266.87,3748.0,259.0497,259.6237,258.9525,259.6237,3748.0
2022-01-28 14:55:00,266.9,267.46,266.89,267.46,4104.0,259.6529,260.1977,259.6432,260.1977,4104.0
2022-01-28 15:00:00,267.3,267.66,267.17,267.58,8922.0,260.042,260.3923,259.9156,260.3144,8922.0
2022-01-28 15:05:00,267.48,267.68,267.47,267.56,1001.0,260.2172,260.4117,260.2074,260.295,1001.0
2022-01-28 15:10:00,267.48,267.5,266.99,267.2,6048.0,260.2172,260.2366,259.7405,259.9448,6048.0
2022-01-28 15:15:00,267.32,267.66,267.08,267.44,8716.0,260.0615,260.3923,259.828,260.1782,8716.0
2022-01-28 15:20:00,267.33,268.32,267.33,267.94,4229.0,260.0712,261.0343,260.0712,260.6647,4229.0
2022-01-28 15:25:00,268.11,268.18,267.44,267.44,9590.0,260.83,260.8981,260.1782,260.1782,9590.0
2022-01-28 15:30:00,267.58,267.82,267.0,267.69,7252.0,260.3144,260.5479,259.7502,260.4215,7252.0
2022-01-28 15:35:00,267.66,267.95,267.62,267.77,7548.0,260.3923,260.6744,260.3534,260.4993,7548.0
2022-01-28 15:40:00,267.89,268.42,267.73,268.26,7730.0,260.616,261.1316,260.4604,260.976,7730.0
2022-01-28 15:45:00,268.12,268.95,267.82,268.95,10609.0,260.8398,261.6472,260.5479,261.6472,10609.0
2022-01-28 15:50:00,269.03,269.52,268.78,269.52,21326.0,261.7251,262.2018,261.4819,262.2018,21326.0
2022-01-28 15:55:00,269.46,270.23,269.24,270.23,81673.0,262.1434,262.8925,261.9294,262.8925,81673.0
2022-01-31 09:30:00,269.36,271.0,268.73,270.98,17608.0,262.5296,264.128,261.9155,264.1085,17608.0
2022-01-31 09:35:00,271.44,271.8,270.64,271.12,8364.0,264.5568,264.9077,263.7771,264.2449,8364.0
2022-01-31 09:40:00,271.19,272.21,271.19,271.67,12320.0,264.3131,265.3073,264.3131,264.781,12320.0
2022-01-31 09:45:00,271.69,272.04,269.87,270.13,3325.0,264.8005,265.1416,263.0266,263.28,3325.0
2022-01-31 09:50:00,270.09,270.09,269.02,269.32,2336.0,263.241,263.241,262.1982,262.4906,2336.0
2022-01-31 09:55:00,269.27,269.98,269.2,269.74,4608.0,262.4418,263.1338,262.3736,262.8999,4608.0
2022-01-31 10:00:00,269.74,270.77,269.74,270.04,7316.0,262.8999,263.9038,262.8999,263.1923,7316.0
2022-01-31 10:05:00,270.41,270.42,269.77,270.07,3653.0,263.5529,263.5627,262.9292,263.2215,3653.0
2022-01-31 10:10:00,270.41,270.86,270.41,270.43,4692.0,263.5529,263.9915,263.5529,263.5724,4692.0
2022-01-31 10:15:00,270.58,271.2,270.53,271.2,3609.0,263.7186,264.3229,263.6699,264.3229,3609.0
2022-01-31 10:20:00,271.28,272.53,271.19,271.87,4980.0,264.4009,265.6192,264.3131,264.9759,4980.0
2022-01-31 10:25:00,271.88,271.99,271.61,271.94,2701.0,264.9856,265.0929,264.7225,265.0441,2701.0
2022-01-31 10:30:00,271.98,272.36,271.53,271.88,3598.0,265.0831,265.4535,264.6445,264.9856,3598.0
2022-01-31 10:35:00,272.2,272.61,272.11,272.3,7646.0,265.2975,265.6971,265.2098,265.395,7646.0
2022-01-31 10:40:00,272.28,272.93,272.24,272.67,4422.0,265.3755,266.009,265.3365,265.7556,4422.0
2022-01-31 10:45:00,272.62,272.97,272.18,272.85,4296.0,265.7069,266.048,265.278,265.9311,4296.0
2022-01-31 10:50:00,273.09,273.4,272.9,272.97,4858.0,266.165,266.4671,265.9798,266.048,4858.0
2022-01-31 10:55:00,272.81,273.16,272.59,273.16,8587.0,265.8921,266.2332,265.6776,266.2332,8587.0
2022-01-31 11:00:00,273.61,273.61,272.89,272.9,5152.0,266.6718,266.6718,265.97,265.9798,5152.0
2022-01-31 11:05:00,273.01,273.01,272.38,272.38,2989.0,266.087,266.087,265.473,265.473,2989.0
2022-01-31 11:10:00,272.38,272.61,271.83,272.21,3529.0,265.473,265.6971,264.9369,265.3073,3529.0
2022-01-31 11:15:00,272.07,272.08,271.55,272.04,3722.0,265.1708,265.1806,264.664,265.1416,3722.0
2022-01-31 11:20:00,271.87,272.09,271.65,271.91,2977.0,264.9759,265.1903,264.7615,265.0149,2977.0
2022-01-31 11:25:00,272.09,272.25,271.8,271.93,3599.0,265.1903,265.3463,264.9077,265.0344,3599.0
2022-01-31 11:30:00,271.88,271.93,271.56,271.93,2802.0,264.9856,265.0344,264.6738,265.0344,2802.0
2022-01-31 11:35:00,272.4,272.4,271.75,272.15,1005.0,265.4925,265.4925,264.8589,265.2488,1005.0
2022-01-31 11:40:00,271.89,272.51,271.89,272.51,1047.0,264.9954,265.5997,264.9954,265.5997,1047.0
2022-01-31 11:45:00,272.64,272.97,272.51,272.96,2064.0,265.7264,266.048,265.5997,266.0383,2064.0
2022-01-31 11:50:00,272.86,273.71,272.77,273.71,1800.0,265.9408,266.7692,265.8531,266.7692,1800.0
2022-01-31 11:55:00,273.82,274.18,273.65,274.18,2966.0,266.8765,267.2273,266.7108,267.2273,2966.0
2022-01-31 12:00:00,273.98,274.13,273.12,273.26,5945.0,267.0324,267.1786,266.1942,266.3307,5945.0
2022-01-31 12:05:00,273.36,273.8,273.31,273.55,4088.0,266.4281,266.857,266.3794,266.6133,4088.0
2022-01-31 12:10:00,273.48,273.5,273.39,273.39,525.0,266.5451,266.5646,266.4574,266.4574,525.0
2022-01-31 12:15:00,273.2,273.79,273.2,273.45,3068.0,266.2722,266.8472,266.2722,266.5158,3068.0
2022-01-31 12:20:00,273.49,273.56,273.05,273.05,1807.0,266.5548,266.623,266.126,266.126,1807.0
2022-01-31 12:25:00,273.13,273.41,273.11,273.41,1673.0,266.204,266.4769,266.1845,266.4769,1673.0
2022-01-31 12:30:00,273.47,273.69,273.33,273.51,4338.0,266.5353,266.7498,266.3989,266.5743,4338.0
2022-01-31 12:35:00,273.58,274.23,273.58,274.11,5028.0,266.6425,267.2761,266.6425,267.1591,5028.0
2022-01-31 12:40:00,274.11,274.23,273.92,274.23,3712.0,267.1591,267.2761,266.9739,267.2761,3712.0
2022-01-31 12:45:00,274.11,274.47,274.03,274.47,2424.0,267.1591,267.51,267.0811,267.51,2424.0
2022-01-31 12:50:00,274.44,274.57,274.13,274.57,2384.0,267.4807,267.6074,267.1786,267.6074,2384.0
2022-01-31 12:55:00,274.46,274.7,274.32,274.5,3268.0,267.5002,267.7341,267.3638,267.5392,3268.0
2022-01-31 13:00:00,274.49,274.49,274.07,274.45,7195.0,267.5295,267.5295,267.1201,267.4905,7195.0
2022-01-31 13:05:00,274.56,274.83,274.56,274.73,3083.0,267.5977,267.8608,267.5977,267.7634,3083.0
2022-01-31 13:10:00,274.65,274.81,274.26,274.81,3979.0,267.6854,267.8414,267.3053,267.8414,3979.0
2022-01-31 13:15:00,274.94,275.12,274.75,275.12,1603.0,267.9681,268.1435,267.7829,268.1435,1603.0
2022-01-31 13:20:00,275.08,275.31,274.99,274.99,2249.0,268.1045,268.3287,268.0168,268.0168,2249.0
2022-01-31 13:25:00,275.18,275.26,274.87,274.93,4790.0,268.202,268.2799,267.8998,267.9583,4790.0
2022-01-31 13:30:00,274.97,274.97,274.77,274.77,2566.0,267.9973,267.9973,267.8024,267.8024,2566.0
2022-01-31 13:35:00,274.69,274.74,274.48,274.6,3489.0,267.7244,267.7731,267.5197,267.6367,3489.0
2022-01-31 13:40:00,274.5,274.93,274.46,274.68,3258.0,267.5392,267.9583,267.5002,267.7146,3258.0
2022-01-31 13:45:00,274.59,274.8,274.5,274.5,3357.0,267.6269,267.8316,267.5392,267.5392,3357.0
2022-01-31 13:50:00,274.54,274.58,274.2,274.55,5749.0,267.5782,267.6172,267.2468,267.5879,5749.0
2022-01-31 13:55:00,274.57,274.88,274.52,274.88,1957.0,267.6074,267.9096,267.5587,267.9096,1957.0
2022-01-31 14:00:00,274.92,275.23,274.92,275.13,4048.0,267.9486,268.2507,267.9486,268.1532,4048.0
2022-01-31 14:05:00,275.06,275.4,274.91,275.32,5536.0,268.085,268.4164,267.9388,268.3384,5536.0
2022-01-31 14:10:00,275.39,275.48,275.3,275.3,2674.0,268.4066,268.4944,268.3189,268.3189,2674.0
2022-01-31 14:15:00,275.4,275.59,275.19,275.59,4766.0,268.4164,268.6016,268.2117,268.6016,4766.0
2022-01-31 14:20:00,275.43,275.58,275.35,275.47,5115.0,268.4456,268.5918,268.3677,268.4846,5115.0
2022-01-31 14:25:00,275.51,275.51,275.1,275.12,2578.0,268.5236,268.5236,268.124,268.1435,2578.0
2022-01-31 14:30:00,275.18,275.18,275.08,275.14,658.0,268.202,268.202,268.1045,268.163,658.0
2022-01-31 14:35:00,275.0,275.24,275.0,275.18,3911.0,268.0265,268.2604,268.0265,268.202,3911.0
2022-01-31 14:40:00,275.23,275.47,275.19,275.47,2412.0,268.2507,268.4846,268.2117,268.4846,2412.0
2022-01-31 14:45:00,275.3,275.35,275.12,275.26,6513.0,268.3189,268.3677,268.1435,268.2799,6513.0
2022-01-31 14:50:00,275.15,275.24,275.04,275.24,2869.0,268.1727,268.2604,268.0655,268.2604,2869.0
2022-01-31 14:55:00,275.16,275.31,275.07,275.29,6343.0,268.1825,268.3287,268.0948,268.3092,6343.0
2022-01-31 15:00:00,275.38,275.38,274.88,274.88,4383.0,268.3969,268.3969,267.9096,267.9096,4383.0
2022-01-31 15:05:00,274.99,275.16,274.79,274.82,4082.0,268.0168,268.1825,267.8219,267.8511,4082.0
2022-01-31 15:10:00,274.6,274.6,273.77,273.86,5253.0,267.6367,267.6367,266.8277,266.9154,5253.0
2022-01-31 15:15:00,273.86,274.18,273.86,274.15,4559.0,266.9154,267.2273,266.9154,267.1981,4559.0
2022-01-31 15:20:00,274.38,274.81,274.22,274.66,7217.0,267.4223,267.8414,267.2663,267.6952,7217.0
2022-01-31 15:25:00,274.66,275.05,274.65,274.9,5842.0,267.6952,268.0753,267.6854,267.9291,5842.0
2022-01-31 15:30:00,274.86,275.82,274.72,275.82,6447.0,267.8901,268.8257,267.7536,268.8257,6447.0
2022-01-31 15:35:00,275.78,275.78,275.09,275.31,8220.0,268.7868,268.7868,268.1143,268.3287,8220.0
2022-01-31 15:40:00,275.26,275.29,274.94,275.0,10312.0,268.2799,268.3092,267.9681,268.0265,10312.0
2022-01-31 15:45:00,275.03,275.49,274.82,275.45,11637.0,268.0558,268.5041,267.8511,268.4651,11637.0
2022-01-31 15:50:00,275.37,276.18,275.27,276.07,35292.0,268.3872,269.1766,268.2897,269.0694,35292.0
2022-01-31 15:55:00,276.05,276.58,275.88,276.41,65733.0,269.0499,269.5665,268.8842,269.4008,65733.0
2022-02-01 09:30:00,275.06,276.55,274.94,275.53,14434.0,268.085,269.5372,267.9681,268.5431,14434.0
2022-02-01 09:35:00,275.81,276.9,275.31,275.88,6970.0,268.816,269.8784,268.3287,268.8842,6970.0
2022-02-01 09:40:00,276.36,276.48,275.15,275.52,5562.0,269.352,269.469,268.1727,268.5333,5562.0
2022-02-01 09:45:00,275.91,276.55,275.17,275.71,12106.0,268.9135,269.5372,268.1922,268.7185,12106.0
2022-02-01 09:50:00,275.95,276.96,275.9,276.38,6833.0,268.9524,269.9368,268.9037,269.3715,6833.0
2022-02-01 09:55:00,276.11,276.7,275.37,275.81,19113.0,269.1084,269.6834,268.3872,268.816,19113.0
2022-02-01 10:00:00,275.86,276.01,274.48,274.6,8228.0,268.8647,269.0109,267.5197,267.6367,8228.0
2022-02-01 10:05:00,274.44,274.82,273.89,274.43,6745.0,267.4807,267.8511,266.9447,267.471,6745.0
2022-02-01 10:10:00,274.55,274.91,273.94,274.85,5718.0,267.5879,267.9388,266.9934,267.8803,5718.0
2022-02-01 10:15:00,274.49,274.49,273.74,274.33,7100.0,267.5295,267.5295,266.7985,267.3735,7100.0
2022-02-01 10:20:00,274.19,274.98,273.97,274.98,4928.0,267.2371,268.007,267.0227,268.007,4928.0
2022-02-01 10:25:00,274.86,274.86,273.55,273.55,4416.0,267.8901,267.8901,266.6133,266.6133,4416.0
2022-02-01 10:30:00,273.59,274.31,273.59,273.73,5341.0,266.6523,267.354,266.6523,266.7887,5341.0
2022-02-01 10:35:00,273.91,274.34,273.77,273.8,8928.0,266.9642,267.3833,266.8277,266.857,8928.0
2022-02-01 10:40:00,273.97,274.1,272.97,273.15,5684.0,267.0227,267.1494,266.048,266.2234,5684.0
2022-02-01 10:45:00,273.13,273.13,272.43,272.84,5210.0,266.204,266.204,265.5217,265.9213,5210.0
2022-02-01 10:50:00,272.97,273.2,272.97,273.16,935.0,266.048,266.2722,266.048,266.2332,935.0
2022-02-01 10:55:00,273.2,273.95,273.2,273.95,3926.0,266.2722,267.0032,266.2722,267.0032,3926.0
2022-02-01 11:00:00,273.97,274.29,273.88,273.89,3706.0,267.0227,267.3345,266.9349,266.9447,3706.0
2022-02-01 11:05:00,273.8,274.42,273.8,274.19,3449.0,266.857,267.4612,266.857,267.2371,3449.0
2022-02-01 11:10:00,274.12,274.88,274.12,274.51,5146.0,267.1688,267.9096,267.1688,267.549,5146.0
2022-02-01 11:15:00,274.51,274.75,274.33,274.44,2952.0,267.549,267.7829,267.3735,267.4807,2952.0
2022-02-01 11:20:00,274.41,274.6,274.12,274.13,4591.0,267.4515,267.6367,267.1688,267.1786,4591.0
2022-02-01 11:25:00,274.15,274.22,273.35,273.46,6145.0,267.1981,267.2663,266.4184,266.5256,6145.0
2022-02-01 11:30:00,273.36,273.59,272.81,273.36,7136.0,266.4281,266.6523,265.8921,266.4281,7136.0
2022-02-01 11:35:00,273.46,273.47,272.89,273.34,3651.0,266.5256,266.5353,265.97,266.4086,3651.0
2022-02-01 11:40:00,273.11,273.61,272.89,273.42,5901.0,266.1845,266.6718,265.97,266.4866,5901.0
2022-02-01 11:45:00,273.4,273.92,273.39,273.74,3830.0,266.4671,266.9739,266.4574,266.7985,3830.0
2022-02-01 11:50:00,273.55,274.27,273.5,273.96,7907.0,266.6133,267.315,266.5646,267.0129,7907.0
2022-02-01 11:55:00,273.96,274.63,273.74,274.23,2828.0,267.0129,267.6659,266.7985,267.2761,2828.0
2022-02-01 12:00:00,274.08,274.27,273.87,274.09,6122.0,267.1299,267.315,266.9252,267.1396,6122.0
2022-02-01 12:05:00,273.99,274.22,273.87,274.22,2141.0,267.0421,267.2663,266.9252,267.2663,2141.0
2022-02-01 12:10:00,274.17,274.18,273.93,273.98,3567.0,267.2176,267.2273,266.9837,267.0324,3567.0
2022-02-01 12:15:00,274.09,274.27,274.05,274.25,2608.0,267.1396,267.315,267.1006,267.2956,2608.0
2022-02-01 12:20:00,274.5,274.54,274.12,274.3,3968.0,267.5392,267.5782,267.1688,267.3443,3968.0
2022-02-01 12:25:00,274.32,274.56,274.17,274.56,2200.0,267.3638,267.5977,267.2176,267.5977,2200.0
2022-02-01 12:30:00,274.56,274.56,273.9,273.98,2889.0,267.5977,267.5977,266.9544,267.0324,2889.0
2022-02-01 12:35:00,273.99,274.54,273.98,274.54,2566.0,267.0421,267.5782,267.0324,267.5782,2566.0
2022-02-01 12:40:00,274.54,274.92,274.32,274.47,3726.0,267.5782,267.9486,267.3638,267.51,3726.0
2022-02-01 12:45:00,274.43,274.43,274.09,274.09,1400.0,267.471,267.471,267.1396,267.1396,1400.0
2022-02-01 12:50:00,274.46,274.82,274.46,274.82,5663.0,267.5002,267.8511,267.5002,267.8511,5663.0
2022-02-01 12:55:00,274.92,275.19,274.92,275.1,1650.0,267.9486,268.2117,267.9486,268.124,1650.0
2022-02-01 13:00:00,275.09,275.24,274.77,274.95,8313.0,268.1143,268.2604,267.8024,267.9778,8313.0
2022-02-01 13:05:00,274.77,275.16,274.73,274.84,2039.0,267.8024,268.1825,267.7634,267.8706,2039.0
2022-02-01 13:10:00,274.9,274.96,274.63,274.63,2033.0,267.9291,267.9875,267.6659,267.6659,2033.0
2022-02-01 13:15:00,274.6,274.64,274.46,274.52,1025.0,267.6367,267.6757,267.5002,267.5587,1025.0
2022-02-01 13:20:00,274.57,274.77,274.57,274.66,1478.0,267.6074,267.8024,267.6074,267.6952,1478.0
2022-02-01 13:25:00,274.77,275.08,274.77,274.93,3851.0,267.8024,268.1045,267.8024,267.9583,3851.0
2022-02-01 13:30:00,274.84,275.03,274.78,274.87,3806.0,267.8706,268.0558,267.8121,267.8998,3806.0
2022-02-01 13:35:00,274.82,275.07,274.62,274.95,2793.0,267.8511,268.0948,267.6562,267.9778,2793.0
2022-02-01 13:40:00,274.96,275.38,274.91,275.34,2875.0,267.9875,268.3969,267.9388,268.3579,2875.0
2022-02-01 13:45:00,275.27,275.4,275.24,275.27,3257.0,268.2897,268.4164,268.2604,268.2897,3257.0
2022-02-01 13:50:00,275.4,275.4,275.2,275.34,2359.0,268.4164,268.4164,268.2215,268.3579,2359.0
2022-02-01 13:55:00,275.26,275.28,274.84,274.94,2406.0,268.2799,268.2994,267.8706,267.9681,2406.0
2022-02-01 14:00:00,274.95,275.38,274.94,275.08,3192.0,267.9778,268.3969,267.9681,268.1045,3192.0
2022-02-01 14:05:00,274.99,275.25,274.98,274.98,2261.0,268.0168,268.2702,268.007,268.007,2261.0
2022-02-01 14:10:00,275.1,275.16,274.7,274.8,3776.0,268.124,268.1825,267.7341,267.8316,3776.0
2022-02-01 14:15:00,274.88,275.05,274.56,274.74,3323.0,267.9096,268.0753,267.5977,267.7731,3323.0
2022-02-01 14:20:00,274.58,274.95,274.35,274.9,6296.0,267.6172,267.9778,267.393,267.9291,6296.0
2022-02-01 14:25:00,274.83,275.07,274.75,275.07,2200.0,267.8608,268.0948,267.7829,268.0948,2200.0
2022-02-01 14:30:00,275.13,275.21,275.04,275.09,4199.0,268.1532,268.2312,268.0655,268.1143,4199.0
2022-02-01 14:35:00,275.15,275.18,275.03,275.08,3525.0,268.1727,268.202,268.0558,268.1045,3525.0
2022-02-01 14:40:00,275.12,275.12,274.77,275.0,10808.0,268.1435,268.1435,267.8024,268.0265,10808.0
2022-02-01 14:45:00,274.98,275.15,274.89,275.0,4634.0,268.007,268.1727,267.9193,268.0265,4634.0
2022-02-01 14:50:00,275.03,275.25,274.88,275.25,5000.0,268.0558,268.2702,267.9096,268.2702,5000.0
2022-02-01 14:55:00,275.25,275.4,275.21,275.4,1700.0,268.2702,268.4164,268.2312,268.4164,1700.0
2022-02-01 15:00:00,275.3,275.91,275.24,275.89,4911.0,268.3189,268.9135,268.2604,268.894,4911.0
2022-02-01 15:05:00,275.93,276.22,275.68,276.15,5935.0,268.9329,269.2156,268.6893,269.1474,5935.0
2022-02-01 15:10:00,276.17,276.27,275.97,276.2,4101.0,269.1669,269.2643,268.9719,269.1961,4101.0
2022-02-01 15:15:00,276.22,276.3,276.14,276.24,5477.0,269.2156,269.2936,269.1376,269.2351,5477.0
2022-02-01 15:20:00,276.25,277.29,276.25,277.17,10871.0,269.2448,270.2585,269.2448,270.1415,10871.0
2022-02-01 15:25:00,277.13,277.17,276.87,277.09,4932.0,270.1025,270.1415,269.8491,270.0635,4932.0
2022-02-01 15:30:00,277.01,277.42,276.94,277.33,5904.0,269.9856,270.3852,269.9173,270.2974,5904.0
2022-02-01 15:35:00,277.42,277.42,276.59,276.73,7420.0,270.3852,270.3852,269.5762,269.7127,7420.0
2022-02-01 15:40:00,276.65,277.12,276.62,277.11,11537.0,269.6347,270.0928,269.6055,270.083,11537.0
2022-02-01 15:45:00,277.03,277.25,276.77,277.06,19721.0,270.0051,270.2195,269.7516,270.0343,19721.0
2022-02-01 15:50:00,277.14,277.27,276.81,277.03,24573.0,270.1123,270.239,269.7906,270.0051,24573.0
2022-02-01 15:55:00,277.06,277.18,276.67,276.72,53758.0,270.0343,270.1513,269.6542,269.7029,53758.0
2022-02-02 09:30:00,276.81,278.27,276.3,277.61,16369.0,269.7906,271.2136,269.2936,270.5703,16369.0
2022-02-02 09:35:00,277.35,277.83,276.91,277.74,4697.0,270.3169,270.7848,269.8881,270.6971,4697.0
2022-02-02 09:40:00,277.64,278.15,277.13,277.13,3951.0,270.5996,271.0967,270.1025,270.1025,3951.0
2022-02-02 09:45:00,277.23,278.31,277.23,278.13,4593.0,270.2,271.2526,270.2,271.0772,4593.0
2022-02-02 09:50:00,277.84,278.0,277.19,277.6,6566.0,270.7945,270.9505,270.161,270.5606,6566.0
2022-02-02 09:55:00,277.05,277.26,275.97,276.13,8232.0,270.0245,270.2292,268.9719,269.1279,8232.0
2022-02-02 10:00:00,276.18,278.6,276.16,277.69,7471.0,269.1766,271.5352,269.1571,270.6483,7471.0
2022-02-02 10:05:00,277.63,277.63,277.09,277.19,2467.0,270.5898,270.5898,270.0635,270.161,2467.0
2022-02-02 10:10:00,277.2,277.35,276.41,276.83,11075.0,270.1707,270.3169,269.4008,269.8101,11075.0
2022-02-02 10:15:00,276.83,276.87,276.21,276.21,2736.0,269.8101,269.8491,269.2058,269.2058,2736.0
2022-02-02 10:20:00,276.39,276.63,275.99,276.05,9121.0,269.3813,269.6152,268.9914,269.0499,9121.0
2022-02-02 10:25:00,276.17,276.4,275.9,276.36,3526.0,269.1669,269.391,268.9037,269.352,3526.0
2022-02-02 10:30:00,276.29,276.57,276.14,276.17,5597.0,269.2838,269.5567,269.1376,269.1669,5597.0
2022-02-02 10:35:00,276.15,276.61,275.99,276.56,3450.0,269.1474,269.5957,268.9914,269.547,3450.0
2022-02-02 10:40:00,277.05,277.36,276.88,277.36,6031.0,270.0245,270.3267,269.8589,270.3267,6031.0
2022-02-02 10:45:00,277.18,277.42,276.59,276.67,7836.0,270.1513,270.3852,269.5762,269.6542,7836.0
2022-02-02 10:50:00,276.71,277.08,276.57,277.07,8400.0,269.6932,270.0538,269.5567,270.044,8400.0
2022-02-02 10:55:00,277.14,278.01,277.0,277.68,5023.0,270.1123,270.9602,269.9758,270.6386,5023.0
2022-02-02 11:00:00,277.76,278.4,277.61,278.07,28649.0,270.7165,271.3403,270.5703,271.0187,28649.0
2022-02-02 11:05:00,277.94,278.51,277.91,277.91,9346.0,270.892,271.4475,270.8627,270.8627,9346.0
2022-02-02 11:10:00,277.96,278.27,277.65,277.97,25732.0,270.9115,271.2136,270.6093,270.9212,25732.0
2022-02-02 11:15:00,277.93,278.22,277.5,278.08,13202.0,270.8822,271.1649,270.4631,271.0284,13202.0
2022-02-02 11:20:00,278.16,278.97,278.16,278.51,11370.0,271.1064,271.8959,271.1064,271.4475,11370.0
2022-02-02 11:25:00,278.6,279.03,278.29,278.72,2851.0,271.5352,271.9543,271.2331,271.6522,2851.0
2022-02-02 11:30:00,278.69,279.07,278.66,278.96,4676.0,271.623,271.9933,271.5937,271.8861,4676.0
2022-02-02 11:35:00,278.83,278.84,278.35,278.35,18459.0,271.7594,271.7692,271.2916,271.2916,18459.0
2022-02-02 11:40:00,278.48,278.7,278.25,278.25,2935.0,271.4183,271.6327,271.1941,271.1941,2935.0
2022-02-02 11:45:00,277.92,278.24,277.88,278.04,3064.0,270.8725,271.1844,270.8335,270.9894,3064.0
2022-02-02 11:50:00,277.83,278.06,277.58,277.8,4811.0,270.7848,271.0089,270.5411,270.7555,4811.0
2022-02-02 11:55:00,277.85,278.13,277.74,278.13,3104.0,270.8043,271.0772,270.6971,271.0772,3104.0
2022-02-02 12:00:00,277.9,278.22,277.7,278.05,5395.0,270.853,271.1649,270.6581,270.9992,5395.0
2022-02-02 12:05:00,278.0,278.11,277.76,278.06,4772.0,270.9505,271.0577,270.7165,271.0089,4772.0
2022-02-02 12:10:00,278.06,278.06,277.56,277.82,1460.0,271.0089,271.0089,270.5216,270.775,1460.0
2022-02-02 12:15:00,278.0,278.0,277.24,277.24,3617.0,270.9505,270.9505,270.2097,270.2097,3617.0
2022-02-02 12:20:00,277.24,277.24,276.98,277.06,1358.0,270.2097,270.2097,269.9563,270.0343,1358.0
2022-02-02 12:25:00,277.06,277.28,276.97,277.04,4773.0,270.0343,270.2487,269.9466,270.0148,4773.0
2022-02-02 12:30:00,277.03,277.58,277.03,277.53,4286.0,270.0051,270.5411,270.0051,270.4924,4286.0
2022-02-02 12:35:00,277.51,278.09,277.48,277.98,3140.0,270.4729,271.0382,270.4436,270.931,3140.0
2022-02-02 12:40:00,278.05,278.14,277.82,277.92,3469.0,270.9992,271.0869,270.775,270.8725,3469.0
2022-02-02 12:45:00,278.04,278.1,277.91,277.96,3701.0,270.9894,271.0479,270.8627,270.9115,3701.0
2022-02-02 12:50:00,277.96,278.0,277.69,277.77,4205.0,270.9115,270.9505,270.6483,270.7263,4205.0
2022-02-02 12:55:00,277.64,277.92,277.64,277.84,1401.0,270.5996,270.8725,270.5996,270.7945,1401.0
2022-02-02 13:00:00,277.81,277.86,277.68,277.76,3199.0,270.7653,270.814,270.6386,270.7165,3199.0
2022-02-02 13:05:00,277.78,278.02,277.77,277.86,6274.0,270.736,270.97,270.7263,270.814,6274.0
2022-02-02 13:10:00,277.83,277.84,277.55,277.63,2300.0,270.7848,270.7945,270.5119,270.5898,2300.0
2022-02-02 13:15:00,277.63,277.94,277.62,277.81,2454.0,270.5898,270.892,270.5801,270.7653,2454.0
2022-02-02 13:20:00,277.81,277.9,277.66,277.69,3676.0,270.7653,270.853,270.6191,270.6483,3676.0
2022-02-02 13:25:00,277.7,277.71,277.38,277.51,5768.0,270.6581,270.6678,270.3462,270.4729,5768.0
2022-02-02 13:30:00,277.53,277.83,277.53,277.78,5106.0,270.4924,270.7848,270.4924,270.736,5106.0
2022-02-02 13:35:00,277.9,278.06,277.9,278.06,4958.0,270.853,271.0089,270.853,271.0089,4958.0
2022-02-02 13:40:00,278.08,278.33,278.08,278.23,3101.0,271.0284,271.2721,271.0284,271.1746,3101.0
2022-02-02 13:45:00,278.28,278.36,277.92,277.92,1951.0,271.2234,271.3013,270.8725,270.8725,1951.0
2022-02-02 13:50:00,277.87,277.88,277.58,277.58,1503.0,270.8238,270.8335,270.5411,270.5411,1503.0
2022-02-02 13:55:00,277.55,278.36,277.53,278.36,6950.0,270.5119,271.3013,270.4924,271.3013,6950.0
2022-02-02 14:00:00,278.28,278.32,277.94,278.32,6708.0,271.2234,271.2623,270.892,271.2623,6708.0
2022-02-02 14:05:00,278.17,278.25,277.93,278.09,7140.0,271.1161,271.1941,270.8822,271.0382,7140.0
2022-02-02 14:10:00,278.21,278.3,277.8,278.08,3451.0,271.1551,271.2429,270.7555,271.0284,3451.0
2022-02-02 14:15:00,278.01,278.31,277.93,278.31,2918.0,270.9602,271.2526,270.8822,271.2526,2918.0
2022-02-02 14:20:00,278.13,278.28,278.09,278.13,1844.0,271.0772,271.2234,271.0382,271.0772,1844.0
2022-02-02 14:25:00,278.0,278.34,277.99,278.34,3830.0,270.9505,271.2818,270.9407,271.2818,3830.0
2022-02-02 14:30:00,278.35,278.78,278.18,278.78,4986.0,271.2916,271.7107,271.1259,271.7107,4986.0
2022-02-02 14:35:00,278.63,278.63,278.0,278.08,1500.0,271.5645,271.5645,270.9505,271.0284,1500.0
2022-02-02 14:40:00,278.17,278.71,278.09,278.7,5172.0,271.1161,271.6425,271.0382,271.6327,5172.0
2022-02-02 14:45:00,278.74,278.8,278.56,278.8,3489.0,271.6717,271.7302,271.4963,271.7302,3489.0
2022-02-02 14:50:00,278.89,278.94,278.53,278.63,3109.0,271.8179,271.8666,271.467,271.5645,3109.0
2022-02-02 14:55:00,278.53,278.57,278.26,278.42,13894.0,271.467,271.506,271.2039,271.3598,13894.0
2022-02-02 15:00:00,278.27,278.64,278.27,278.64,4713.0,271.2136,271.5742,271.2136,271.5742,4713.0
2022-02-02 15:05:00,278.57,278.57,278.32,278.37,2555.0,271.506,271.506,271.2623,271.3111,2555.0
2022-02-02 15:10:00,278.36,278.59,278.23,278.23,12581.0,271.3013,271.5255,271.1746,271.1746,12581.0
2022-02-02 15:15:00,278.23,278.79,278.23,278.79,13084.0,271.1746,271.7204,271.1746,271.7204,13084.0
2022-02-02 15:20:00,278.67,278.73,278.24,278.32,6211.0,271.6035,271.6619,271.1844,271.2623,6211.0
2022-02-02 15:25:00,278.37,278.84,278.33,278.46,4298.0,271.3111,271.7692,271.2721,271.3988,4298.0
2022-02-02 15:30:00,278.46,278.68,278.12,278.59,6104.0,271.3988,271.6132,271.0674,271.5255,6104.0
2022-02-02 15:35:00,278.59,278.83,278.41,278.42,5059.0,271.5255,271.7594,271.3501,271.3598,5059.0
2022-02-02 15:40:00,278.4,278.67,278.34,278.46,6411.0,271.3403,271.6035,271.2818,271.3988,6411.0
2022-02-02 15:45:00,278.45,278.63,278.21,278.3,12852.0,271.389,271.5645,271.1551,271.2429,12852.0
2022-02-02 15:50:00,278.2,278.63,278.01,278.6,13025.0,271.1454,271.5645,270.9602,271.5352,13025.0
2022-02-02 15:55:00,278.52,279.02,278.38,278.59,68082.0,271.4573,271.9446,271.3208,271.5255,68082.0
2022-02-03 09:30:00,277.41,278.04,276.87,276.87,11541.0,270.3754,270.9894,269.8491,269.8491,11541.0
2022-02-03 09:35:00,277.0,277.3,276.51,276.66,1538.0,269.9758,270.2682,269.4982,269.6444,1538.0
2022-02-03 09:40:00,277.01,277.19,276.21,276.4,8971.0,269.9856,270.161,269.2058,269.391,8971.0
2022-02-03 09:45:00,276.6,276.67,275.67,276.09,13545.0,269.586,269.6542,268.6795,269.0889,13545.0
2022-02-03 09:50:00,275.92,276.5,275.86,275.95,9621.0,268.9232,269.4885,268.8647,268.9524,9621.0
2022-02-03 09:55:00,275.88,276.32,275.73,275.96,3665.0,268.8842,269.3131,268.738,268.9622,3665.0
2022-02-03 10:00:00,276.0,276.81,275.92,276.3,14115.0,269.0012,269.7906,268.9232,269.2936,14115.0
2022-02-03 10:05:00,276.34,276.88,276.01,276.4,5521.0,269.3326,269.8589,269.0109,269.391,5521.0
2022-02-03 10:10:00,276.67,277.11,276.5,276.99,7272.0,269.6542,270.083,269.4885,269.9661,7272.0
2022-02-03 10:15:00,277.12,277.25,276.66,276.89,15164.0,270.0928,270.2195,269.6444,269.8686,15164.0
2022-02-03 10:20:00,276.85,277.08,276.69,277.0,3469.0,269.8296,270.0538,269.6737,269.9758,3469.0
2022-02-03 10:25:00,277.11,277.61,277.1,277.6,4338.0,270.083,270.5703,270.0733,270.5606,4338.0
2022-02-03 10:30:00,277.49,277.73,277.22,277.67,3638.0,270.4534,270.6873,270.1902,270.6288,3638.0
2022-02-03 10:35:00,277.71,278.34,277.71,278.34,6689.0,270.6678,271.2818,270.6678,271.2818,6689.0
2022-02-03 10:40:00,278.21,278.97,278.21,278.75,8630.0,271.1551,271.8959,271.1551,271.6814,8630.0
2022-02-03 10:45:00,278.79,278.87,277.82,277.93,9078.0,271.7204,271.7984,270.775,270.8822,9078.0
2022-02-03 10:50:00,277.89,278.19,277.79,278.07,3700.0,270.8432,271.1356,270.7458,271.0187,3700.0
2022-02-03 10:55:00,277.96,278.02,277.73,277.86,6615.0,270.9115,270.97,270.6873,270.814,6615.0
2022-02-03 11:00:00,278.08,278.22,277.8,278.22,10112.0,271.0284,271.1649,270.7555,271.1649,10112.0
2022-02-03 11:05:00,278.21,278.31,278.02,278.03,8317.0,271.1551,271.2526,270.97,270.9797,8317.0
2022-02-03 11:10:00,278.19,278.91,277.9,278.73,7535.0,271.1356,271.8374,270.853,271.6619,7535.0
2022-02-03 11:15:00,278.54,278.77,278.06,278.06,7677.0,271.4768,271.7009,271.0089,271.0089,7677.0
2022-02-03 11:20:00,277.96,278.3,277.94,278.08,15070.0,270.9115,271.2429,270.892,271.0284,15070.0
2022-02-03 11:25:00,278.1,278.21,277.41,277.42,1570.0,271.0479,271.1551,270.3754,270.3852,1570.0
2022-02-03 11:30:00,277.51,278.01,277.51,278.01,4814.0,270.4729,270.9602,270.4729,270.9602,4814.0
2022-02-03 11:35:00,278.19,278.5,277.93,278.1,6796.0,271.1356,271.4378,270.8822,271.0479,6796.0
2022-02-03 11:40:00,278.18,278.29,277.38,277.65,5295.0,271.1259,271.2331,270.3462,270.6093,5295.0
2022-02-03 11:45:00,277.5,277.63,277.27,277.48,14780.0,270.4631,270.5898,270.239,270.4436,14780.0
2022-02-03 11:50:00,277.63,277.82,277.5,277.77,7405.0,270.5898,270.775,270.4631,270.7263,7405.0
2022-02-03 11:55:00,277.85,278.38,277.77,278.06,6166.0,270.8043,271.3208,270.7263,271.0089,6166.0
2022-02-03 12:00:00,277.96,278.31,277.71,277.71,5803.0,270.9115,271.2526,270.6678,270.6678,5803.0
2022-02-03 12:05:00,277.77,277.86,277.57,277.74,3175.0,270.7263,270.814,270.5314,270.6971,3175.0
2022-02-03 12:10:00,277.62,277.69,277.48,277.69,8287.0,270.5801,270.6483,270.4436,270.6483,8287.0
2022-02-03 12:15:00,277.73,277.94,277.4,277.47,4503.0,270.6873,270.892,270.3657,270.4339,4503.0
2022-02-03 12:20:00,277.47,277.98,277.31,277.89,5195.0,270.4339,270.931,270.278,270.8432,5195.0
2022-02-03 12:25:00,277.74,277.82,277.72,277.75,1008.0,270.6971,270.775,270.6776,270.7068,1008.0
2022-02-03 12:30:00,277.86,278.31,277.6,278.04,2337.0,270.814,271.2526,270.5606,270.9894,2337.0
2022-02-03 12:35:00,278.01,278.33,277.88,278.33,4348.0,270.9602,271.2721,270.8335,271.2721,4348.0
2022-02-03 12:40:00,278.3,278.43,278.03,278.15,4069.0,271.2429,271.3696,270.9797,271.0967,4069.0
2022-02-03 12:45:00,278.17,278.18,277.67,277.67,7000.0,271.1161,271.1259,270.6288,270.6288,7000.0
2022-02-03 12:50:00,277.98,278.23,277.91,277.97,2292.0,270.931,271.1746,270.8627,270.9212,2292.0
2022-02-03 12:55:00,278.08,278.47,278.06,278.47,2485.0,271.0284,271.4085,271.0089,271.4085,2485.0
2022-02-03 13:00:00,278.29,278.37,278.01,278.09,3626.0,271.2331,271.3111,270.9602,271.0382,3626.0
2022-02-03 13:05:00,278.19,278.4,277.89,278.0,3510.0,271.1356,271.3403,270.8432,270.9505,3510.0
2022-02-03 13:10:00,277.96,278.16,277.89,277.89,2579.0,270.9115,271.1064,270.8432,270.8432,2579.0
2022-02-03 13:15:00,277.93,277.93,277.68,277.7,3199.0,270.8822,270.8822,270.6386,270.6581,3199.0
2022-02-03 13:20:00,277.81,278.04,277.81,277.94,3563.0,270.7653,270.9894,270.7653,270.892,3563.0
2022-02-03 13:25:00,277.83,278.0,277.8,277.8,1919.0,270.7848,270.9505,270.7555,270.7555,1919.0
2022-02-03 13:30:00,277.83,278.1,277.78,278.1,2179.0,270.7848,271.0479,270.736,271.0479,2179.0
2022-02-03 13:35:00,278.01,278.25,278.01,278.12,2917.0,270.9602,271.1941,270.9602,271.0674,2917.0
2022-02-03 13:40:00,278.2,278.2,277.99,278.09,1474.0,271.1454,271.1454,270.9407,271.0382,1474.0
2022-02-03 13:45:00,278.16,278.19,278.16,278.16,457.0,271.1064,271.1356,271.1064,271.1064,457.0
2022-02-03 13:50:00,278.28,278.38,277.93,278.23,5277.0,271.2234,271.3208,270.8822,271.1746,5277.0
2022-02-03 13:55:00,278.37,278.39,277.99,278.11,3196.0,271.3111,271.3306,270.9407,271.0577,3196.0
2022-02-03 14:00:00,277.99,278.24,277.91,278.16,4918.0,270.9407,271.1844,270.8627,271.1064,4918.0
2022-02-03 14:05:00,278.1,278.45,278.1,278.43,2059.0,271.0479,271.389,271.0479,271.3696,2059.0
2022-02-03 14:10:00,278.42,278.45,278.24,278.37,1938.0,271.3598,271.389,271.1844,271.3111,1938.0
2022-02-03 14:15:00,278.36,278.48,278.08,278.21,7125.0,271.3013,271.4183,271.0284,271.1551,7125.0
2022-02-03 14:20:00,278.17,278.34,278.11,278.22,11221.0,271.1161,271.2818,271.0577,271.1649,11221.0
2022-02-03 14:25:00,278.36,278.36,277.86,278.0,14201.0,271.3013,271.3013,270.814,270.9505,14201.0
2022-02-03 14:30:00,278.03,278.03,277.68,277.72,23883.0,270.9797,270.9797,270.6386,270.6776,23883.0
2022-02-03 14:35:00,277.87,277.95,277.4,277.4,4719.0,270.8238,270.9017,270.3657,270.3657,4719.0
2022-02-03 14:40:00,277.4,277.49,276.78,276.83,7737.0,270.3657,270.4534,269.7614,269.8101,7737.0
2022-02-03 14:45:00,276.79,277.06,276.79,276.9,7778.0,269.7711,270.0343,269.7711,269.8784,7778.0
2022-02-03 14:50:00,276.86,276.95,276.56,276.79,3719.0,269.8394,269.9271,269.547,269.7711,3719.0
2022-02-03 14:55:00,276.9,277.1,276.81,276.86,6701.0,269.8784,270.0733,269.7906,269.8394,6701.0
2022-02-03 15:00:00,276.86,276.93,276.43,276.54,5396.0,269.8394,269.9076,269.4203,269.5275,5396.0
2022-02-03 15:05:00,276.67,276.7,276.39,276.55,5369.0,269.6542,269.6834,269.3813,269.5372,5369.0
2022-02-03 15:10:00,276.64,277.04,276.6,276.93,6472.0,269.6249,270.0148,269.586,269.9076,6472.0
2022-02-03 15:15:00,276.97,277.44,276.89,277.19,11717.0,269.9466,270.4047,269.8686,270.161,11717.0
2022-02-03 15:20:00,277.25,277.34,277.1,277.21,5336.0,270.2195,270.3072,270.0733,270.1805,5336.0
2022-02-03 15:25:00,277.05,277.05,276.8,276.92,6537.0,270.0245,270.0245,269.7809,269.8978,6537.0
2022-02-03 15:30:00,276.88,276.88,276.01,276.04,7925.0,269.8589,269.8589,269.0109,269.0402,7925.0
2022-02-03 15:35:00,275.96,276.13,275.69,275.89,8409.0,268.9622,269.1279,268.699,268.894,8409.0
2022-02-03 15:40:00,275.89,276.28,275.82,276.19,10583.0,268.894,269.2741,268.8257,269.1864,10583.0
2022-02-03 15:45:00,276.18,276.23,275.48,275.62,9421.0,269.1766,269.2253,268.4944,268.6308,9421.0
2022-02-03 15:50:00,275.49,275.8,275.34,275.48,20049.0,268.5041,268.8062,268.3579,268.4944,20049.0
2022-02-03 15:55:00,275.65,276.5,275.5,276.27,61243.0,268.66,269.4885,268.5139,269.2643,61243.0
2022-02-04 09:30:00,280.27,291.99,276.83,284.0,55555.0,273.1629,284.5857,269.8101,276.7983,55555.0
2022-02-04 09:35:00,283.65,287.96,282.23,285.51,43802.0,276.4572,280.6579,275.0732,278.27,43802.0
2022-02-04 09:40:00,286.93,288.86,285.38,287.5,15532.0,279.654,281.5351,278.1433,280.2096,15532.0
2022-02-04 09:45:00,287.4,287.89,285.6,286.03,36220.0,280.1121,280.5897,278.3577,278.7768,36220.0
2022-02-04 09:50:00,285.76,286.52,284.1,285.04,11055.0,278.5137,279.2544,276.8958,277.8119,11055.0
2022-02-04 09:55:00,285.16,286.0,284.4,284.85,10987.0,277.9289,278.7476,277.1882,277.6268,10987.0
2022-02-04 10:00:00,285.16,285.4,284.65,285.01,7356.0,277.9289,278.1628,277.4318,277.7827,7356.0
2022-02-04 10:05:00,285.0,286.0,284.76,285.88,6708.0,277.773,278.7476,277.539,278.6306,6708.0
2022-02-04 10:10:00,286.01,286.51,285.13,286.17,12377.0,278.7573,279.2447,277.8997,278.9133,12377.0
2022-02-04 10:15:00,286.4,287.5,285.73,286.53,16132.0,279.1375,280.2096,278.4844,279.2642,16132.0
2022-02-04 10:20:00,286.7,288.35,286.7,287.53,20287.0,279.4298,281.038,279.4298,280.2388,20287.0
2022-02-04 10:25:00,287.37,287.48,286.57,286.6,20389.0,280.0829,280.1901,279.3031,279.3324,20389.0
2022-02-04 10:30:00,286.73,288.46,286.68,287.98,8498.0,279.4591,281.1452,279.4104,280.6774,8498.0
2022-02-04 10:35:00,288.0,288.0,287.05,287.55,5255.0,280.6969,280.6969,279.771,280.2583,5255.0
2022-02-04 10:40:00,288.15,288.15,286.77,287.53,14437.0,280.8431,280.8431,279.4981,280.2388,14437.0
2022-02-04 10:45:00,287.25,287.93,287.0,287.93,8628.0,279.9659,280.6287,279.7222,280.6287,8628.0
2022-02-04 10:50:00,288.09,289.67,287.89,289.35,18870.0,280.7846,282.3245,280.5897,282.0126,18870.0
2022-02-04 10:55:00,289.38,290.45,289.12,289.94,21888.0,282.0419,283.0848,281.7885,282.5877,21888.0
2022-02-04 11:00:00,289.82,290.69,289.01,289.63,19278.0,282.4707,283.3187,281.6813,282.2855,19278.0
2022-02-04 11:05:00,289.73,290.0,288.69,289.81,17588.0,282.383,282.6462,281.3694,282.461,17588.0
2022-02-04 11:10:00,289.85,290.49,289.33,290.29,16422.0,282.5,283.1237,281.9932,282.9288,16422.0
2022-02-04 11:15:00,290.19,291.39,290.17,291.27,8829.0,282.8313,284.0009,282.8119,283.884,8829.0
2022-02-04 11:20:00,291.2,291.81,291.16,291.56,19974.0,283.8157,284.4103,283.7767,284.1666,19974.0
2022-02-04 11:25:00,291.67,293.39,291.5,292.94,16201.0,284.2738,285.9502,284.1081,285.5116,16201.0
2022-02-04 11:30:00,293.07,293.2,292.12,292.65,30280.0,285.6383,285.765,284.7124,285.229,30280.0
2022-02-04 11:35:00,292.67,292.99,292.51,292.94,7612.0,285.2485,285.5603,285.0925,285.5116,7612.0
2022-02-04 11:40:00,292.94,293.76,292.59,293.75,9282.0,285.5116,286.3108,285.1705,286.3011,9282.0
2022-02-04 11:45:00,293.76,293.79,293.25,293.43,6122.0,286.3108,286.3401,285.8137,285.9892,6122.0
2022-02-04 11:50:00,293.36,293.62,292.98,293.56,11696.0,285.921,286.1744,285.5506,286.1159,11696.0
2022-02-04 11:55:00,293.57,293.63,292.82,293.21,13286.0,286.1256,286.1841,285.3947,285.7748,13286.0
2022-02-04 12:00:00,293.21,293.27,292.45,292.46,18758.0,285.7748,285.8332,285.034,285.0438,18758.0
2022-02-04 12:05:00,292.45,292.53,291.97,292.48,9936.0,285.034,285.112,284.5662,285.0633,9936.0
2022-02-04 12:10:00,292.41,293.09,292.36,293.09,5171.0,284.995,285.6578,284.9463,285.6578,5171.0
2022-02-04 12:15:00,293.15,293.15,292.84,292.94,6635.0,285.7163,285.7163,285.4141,285.5116,6635.0
2022-02-04 12:20:00,292.81,292.98,292.25,292.89,10278.0,285.3849,285.5506,284.8391,285.4629,10278.0
2022-02-04 12:25:00,293.19,293.39,292.86,292.89,5416.0,285.7553,285.9502,285.4336,285.4629,5416.0
2022-02-04 12:30:00,293.06,293.79,293.0,293.79,8772.0,285.6286,286.3401,285.5701,286.3401,8772.0
2022-02-04 12:35:00,293.94,294.0,293.12,293.19,7801.0,286.4863,286.5447,285.687,285.7553,7801.0
2022-02-04 12:40:00,293.26,293.62,292.98,293.5,7831.0,285.8235,286.1744,285.5506,286.0574,7831.0
2022-02-04 12:45:00,293.28,294.01,293.24,294.01,10033.0,285.843,286.5545,285.804,286.5545,10033.0
2022-02-04 12:50:00,294.09,294.51,293.88,294.07,15911.0,286.6324,287.0418,286.4278,286.613,15911.0
2022-02-04 12:55:00,293.91,294.3,293.72,294.12,6739.0,286.457,286.8371,286.2718,286.6617,6739.0
2022-02-04 13:00:00,294.13,294.84,293.91,294.84,7340.0,286.6714,287.3634,286.457,287.3634,7340.0
2022-02-04 13:05:00,294.72,295.89,294.69,295.77,8625.0,287.2465,288.3868,287.2172,288.2698,8625.0
2022-02-04 13:10:00,295.89,296.09,294.82,294.97,9524.0,288.3868,288.5817,287.3439,287.4901,9524.0
2022-02-04 13:15:00,294.91,295.54,294.89,295.54,20574.0,287.4317,288.0457,287.4122,288.0457,20574.0
2022-02-04 13:20:00,295.48,296.35,295.48,295.78,6001.0,287.9872,288.8351,287.9872,288.2796,6001.0
2022-02-04 13:25:00,295.77,295.95,295.22,295.85,8010.0,288.2698,288.4453,287.7338,288.3478,8010.0
2022-02-04 13:30:00,295.75,295.89,294.88,295.33,6123.0,288.2504,288.3868,287.4024,287.841,6123.0
2022-02-04 13:35:00,295.26,295.27,294.62,294.68,6343.0,287.7728,287.7825,287.149,287.2075,6343.0
2022-02-04 13:40:00,294.74,294.94,294.5,294.57,8663.0,287.266,287.4609,287.0321,287.1003,8663.0
2022-02-04 13:45:00,294.71,295.15,294.54,295.15,8904.0,287.2367,287.6656,287.071,287.6656,8904.0
2022-02-04 13:50:00,295.16,295.48,294.99,295.38,4804.0,287.6753,287.9872,287.5096,287.8897,4804.0
2022-02-04 13:55:00,295.4,295.48,295.16,295.3,6168.0,287.9092,287.9872,287.6753,287.8118,6168.0
2022-02-04 14:00:00,295.35,295.41,295.06,295.17,6098.0,287.8605,287.919,287.5778,287.6851,6098.0
2022-02-04 14:05:00,295.16,295.32,295.0,295.17,8525.0,287.6753,287.8313,287.5194,287.6851,8525.0
2022-02-04 14:10:00,295.1,295.12,294.46,294.6,10269.0,287.6168,287.6363,286.9931,287.1295,10269.0
2022-02-04 14:15:00,294.73,294.99,294.61,294.61,7196.0,287.2562,287.5096,287.1393,287.1393,7196.0
2022-02-04 14:20:00,294.52,295.0,294.42,294.95,4773.0,287.0515,287.5194,286.9541,287.4706,4773.0
2022-02-04 14:25:00,294.81,295.33,294.65,294.89,6095.0,287.3342,287.841,287.1782,287.4122,6095.0
2022-02-04 14:30:00,294.87,295.35,294.66,295.11,7971.0,287.3927,287.8605,287.188,287.6266,7971.0
2022-02-04 14:35:00,294.93,295.5,294.86,295.37,9941.0,287.4511,288.0067,287.3829,287.88,9941.0
2022-02-04 14:40:00,295.41,295.96,295.37,295.41,8807.0,287.919,288.455,287.88,287.919,8807.0
2022-02-04 14:45:00,295.02,295.22,294.75,294.75,4086.0,287.5389,287.7338,287.2757,287.2757,4086.0
2022-02-04 14:50:00,294.79,295.13,294.58,294.76,16353.0,287.3147,287.6461,287.11,287.2855,16353.0
2022-02-04 14:55:00,294.88,295.49,294.82,295.46,5605.0,287.4024,287.9969,287.3439,287.9677,5605.0
2022-02-04 15:00:00,295.59,295.59,294.9,295.01,6650.0,288.0944,288.0944,287.4219,287.5291,6650.0
2022-02-04 15:05:00,295.03,295.69,294.98,295.5,5949.0,287.5486,288.1919,287.4999,288.0067,5949.0
2022-02-04 15:10:00,295.62,296.37,295.55,296.29,9922.0,288.1236,288.8546,288.0554,288.7767,9922.0
2022-02-04 15:15:00,296.28,296.3,294.96,294.96,5826.0,288.7669,288.7864,287.4804,287.4804,5826.0
2022-02-04 15:20:00,295.02,295.4,294.97,295.26,6998.0,287.5389,287.9092,287.4901,287.7728,6998.0
2022-02-04 15:25:00,295.35,295.56,294.42,294.8,18186.0,287.8605,288.0652,286.9541,287.3244,18186.0
2022-02-04 15:30:00,295.0,295.36,294.79,295.16,24860.0,287.5194,287.8702,287.3147,287.6753,24860.0
2022-02-04 15:35:00,295.09,295.12,293.5,293.9,23105.0,287.6071,287.6363,286.0574,286.4473,23105.0
2022-02-04 15:40:00,293.83,293.85,293.22,293.44,22654.0,286.379,286.3985,285.7845,285.9989,22654.0
2022-02-04 15:45:00,293.36,293.67,292.81,292.98,31423.0,285.921,286.2231,285.3849,285.5506,31423.0
2022-02-04 15:50:00,293.04,293.47,292.24,292.37,34017.0,285.6091,286.0282,284.8294,284.9561,34017.0
2022-02-04 15:55:00,292.4,292.99,291.31,291.46,172216.0,284.9853,285.5603,283.9229,284.0691,172216.0
2022-02-07 09:30:00,289.03,289.99,286.98,289.0,19954.0,281.7008,282.6364,279.7027,281.6715,19954.0
2022-02-07 09:35:00,288.57,289.17,287.78,287.88,12148.0,281.2524,281.8372,280.4825,280.5799,12148.0
2022-02-07 09:40:00,288.13,288.13,286.99,287.72,9184.0,280.8236,280.8236,279.7125,280.424,9184.0
2022-02-07 09:45:00,287.66,287.74,286.08,286.47,11222.0,280.3655,280.4435,278.8256,279.2057,11222.0
2022-02-07 09:50:00,286.69,287.38,286.06,286.8,7562.0,279.4201,280.0926,278.8061,279.5273,7562.0
2022-02-07 09:55:00,286.79,287.33,285.7,287.32,16783.0,279.5176,280.0439,278.4552,280.0341,16783.0
2022-02-07 10:00:00,287.42,289.32,287.13,289.0,10593.0,280.1316,281.9834,279.8489,281.6715,10593.0
2022-02-07 10:05:00,289.0,289.0,286.55,286.55,8684.0,281.6715,281.6715,279.2836,279.2836,8684.0
2022-02-07 10:10:00,286.46,286.64,285.79,286.49,6373.0,279.1959,279.3714,278.5429,279.2252,6373.0
2022-02-07 10:15:00,286.37,287.47,286.37,287.29,4308.0,279.1082,280.1803,279.1082,280.0049,4308.0
2022-02-07 10:20:00,287.24,288.24,286.89,288.24,8376.0,279.9562,280.9308,279.615,280.9308,8376.0
2022-02-07 10:25:00,288.63,288.99,288.22,288.56,4007.0,281.3109,281.6618,280.9113,281.2427,4007.0
2022-02-07 10:30:00,288.7,289.09,288.63,288.71,7714.0,281.3791,281.7592,281.3109,281.3889,7714.0
2022-02-07 10:35:00,288.72,289.19,288.12,288.13,10078.0,281.3986,281.8567,280.8138,280.8236,10078.0
2022-02-07 10:40:00,288.06,288.29,287.93,288.08,7543.0,280.7554,280.9795,280.6287,280.7748,7543.0
2022-02-07 10:45:00,288.15,288.82,288.14,288.63,3368.0,280.8431,281.4961,280.8333,281.3109,3368.0
2022-02-07 10:50:00,288.65,289.22,288.42,288.84,4961.0,281.3304,281.8859,281.1062,281.5156,4961.0
2022-02-07 10:55:00,288.83,289.07,288.74,288.97,7160.0,281.5058,281.7397,281.4181,281.6423,7160.0
2022-02-07 11:00:00,288.96,289.11,288.4,288.42,7938.0,281.6325,281.7787,281.0867,281.1062,7938.0
2022-02-07 11:05:00,288.29,288.47,288.19,288.28,3169.0,280.9795,281.155,280.8821,280.9698,3169.0
2022-02-07 11:10:00,288.4,289.3,288.4,289.02,9422.0,281.0867,281.9639,281.0867,281.691,9422.0
2022-02-07 11:15:00,289.04,289.04,288.75,288.9,3340.0,281.7105,281.7105,281.4279,281.5741,3340.0
2022-02-07 11:20:00,288.78,288.91,288.68,288.8,36422.0,281.4571,281.5838,281.3596,281.4766,36422.0
2022-02-07 11:25:00,288.75,289.63,288.75,289.54,12151.0,281.4279,282.2855,281.4279,282.1978,12151.0
2022-02-07 11:30:00,289.54,289.77,289.27,289.27,6525.0,282.1978,282.422,281.9347,281.9347,6525.0
2022-02-07 11:35:00,289.15,289.31,287.85,287.85,10365.0,281.8177,281.9737,280.5507,280.5507,10365.0
2022-02-07 11:40:00,287.84,287.88,286.78,286.92,5605.0,280.5409,280.5799,279.5078,279.6443,5605.0
2022-02-07 11:45:00,287.03,287.6,287.02,287.28,7505.0,279.7515,280.307,279.7417,279.9951,7505.0
2022-02-07 11:50:00,287.65,287.98,287.22,287.22,5338.0,280.3558,280.6774,279.9367,279.9367,5338.0
2022-02-07 11:55:00,287.36,288.49,287.2,288.49,6872.0,280.0731,281.1745,279.9172,281.1745,6872.0
2022-02-07 12:00:00,288.37,288.47,287.88,288.02,4799.0,281.0575,281.155,280.5799,280.7164,4799.0
2022-02-07 12:05:00,287.95,288.01,287.54,287.54,2278.0,280.6481,280.7066,280.2485,280.2485,2278.0
2022-02-07 12:10:00,287.5,287.5,287.18,287.42,3466.0,280.2096,280.2096,279.8977,280.1316,3466.0
2022-02-07 12:15:00,287.4,287.59,287.06,287.09,3571.0,280.1121,280.2973,279.7807,279.81,3571.0
2022-02-07 12:20:00,287.0,287.44,287.0,287.22,2434.0,279.7222,280.1511,279.7222,279.9367,2434.0
2022-02-07 12:25:00,287.25,287.33,287.14,287.14,3254.0,279.9659,280.0439,279.8587,279.8587,3254.0
2022-02-07 12:30:00,287.16,287.3,286.95,287.23,10056.0,279.8782,280.0146,279.6735,279.9464,10056.0
2022-02-07 12:35:00,287.25,287.29,286.85,286.85,5166.0,279.9659,280.0049,279.576,279.576,5166.0
2022-02-07 12:40:00,286.86,287.33,286.85,287.24,4924.0,279.5858,280.0439,279.576,279.9562,4924.0
2022-02-07 12:45:00,287.24,287.49,287.14,287.31,5921.0,279.9562,280.1998,279.8587,280.0244,5921.0
2022-02-07 12:50:00,287.17,287.37,287.17,287.31,2929.0,279.8879,280.0829,279.8879,280.0244,2929.0
2022-02-07 12:55:00,287.3,288.04,287.27,287.8,8092.0,280.0146,280.7359,279.9854,280.5019,8092.0
2022-02-07 13:00:00,287.87,288.54,287.86,288.47,5001.0,280.5702,281.2232,280.5604,281.155,5001.0
2022-02-07 13:05:00,288.37,288.52,287.57,287.57,6810.0,281.0575,281.2037,280.2778,280.2778,6810.0
2022-02-07 13:10:00,287.62,287.83,287.52,287.57,3821.0,280.3265,280.5312,280.229,280.2778,3821.0
2022-02-07 13:15:00,287.54,287.71,287.25,287.28,6136.0,280.2485,280.4142,279.9659,279.9951,6136.0
2022-02-07 13:20:00,287.39,287.49,287.17,287.19,3265.0,280.1023,280.1998,279.8879,279.9074,3265.0
2022-02-07 13:25:00,287.32,287.35,286.97,287.3,5509.0,280.0341,280.0634,279.693,280.0146,5509.0
2022-02-07 13:30:00,287.41,287.76,287.19,287.63,5188.0,280.1218,280.463,279.9074,280.3363,5188.0
2022-02-07 13:35:00,287.53,287.64,287.11,287.23,7550.0,280.2388,280.346,279.8294,279.9464,7550.0
2022-02-07 13:40:00,287.29,287.38,287.21,287.33,2802.0,280.0049,280.0926,279.9269,280.0439,2802.0
2022-02-07 13:45:00,287.35,287.4,287.18,287.18,4750.0,280.0634,280.1121,279.8977,279.8977,4750.0
2022-02-07 13:50:00,287.04,287.16,286.9,287.16,4369.0,279.7612,279.8782,279.6248,279.8782,4369.0
2022-02-07 13:55:00,287.23,287.36,287.1,287.25,5027.0,279.9464,280.0731,279.8197,279.9659,5027.0
2022-02-07 14:00:00,287.22,287.22,286.48,286.84,4737.0,279.9367,279.9367,279.2154,279.5663,4737.0
2022-02-07 14:05:00,286.79,287.52,286.73,287.21,6447.0,279.5176,280.229,279.4591,279.9269,6447.0
2022-02-07 14:10:00,287.19,287.74,287.19,287.72,2500.0,279.9074,280.4435,279.9074,280.424,2500.0
2022-02-07 14:15:00,287.65,288.01,287.62,287.74,4013.0,280.3558,280.7066,280.3265,280.4435,4013.0
2022-02-07 14:20:00,287.74,287.85,287.18,287.23,8632.0,280.4435,280.5507,279.8977,279.9464,8632.0
2022-02-07 14:25:00,287.24,287.65,287.13,287.54,6090.0,279.9562,280.3558,279.8489,280.2485,6090.0
2022-02-07 14:30:00,287.5,287.51,287.22,287.34,4323.0,280.2096,280.2193,279.9367,280.0536,4323.0
2022-02-07 14:35:00,287.29,287.59,287.29,287.46,4278.0,280.0049,280.2973,280.0049,280.1706,4278.0
2022-02-07 14:40:00,287.47,287.53,287.33,287.4,4260.0,280.1803,280.2388,280.0439,280.1121,4260.0
2022-02-07 14:45:00,287.43,287.46,287.16,287.4,5902.0,280.1413,280.1706,279.8782,280.1121,5902.0
2022-02-07 14:50:00,287.26,287.44,287.18,287.3,8184.0,279.9756,280.1511,279.8977,280.0146,8184.0
2022-02-07 14:55:00,287.29,287.46,287.26,287.35,3375.0,280.0049,280.1706,279.9756,280.0634,3375.0
2022-02-07 15:00:00,287.25,287.72,287.18,287.72,83245.0,279.9659,280.424,279.8977,280.424,83245.0
2022-02-07 15:05:00,287.64,287.87,287.47,287.69,6219.0,280.346,280.5702,280.1803,280.3947,6219.0
2022-02-07 15:10:00,287.61,287.7,287.35,287.49,9415.0,280.3168,280.4045,280.0634,280.1998,9415.0
2022-02-07 15:15:00,287.5,287.62,287.41,287.45,6844.0,280.2096,280.3265,280.1218,280.1608,6844.0
2022-02-07 15:20:00,287.47,287.48,287.18,287.26,9110.0,280.1803,280.1901,279.8977,279.9756,9110.0
2022-02-07 15:25:00,287.44,287.58,287.18,287.23,9712.0,280.1511,280.2875,279.8977,279.9464,9712.0
2022-02-07 15:30:00,287.35,287.43,287.15,287.33,12958.0,280.0634,280.1413,279.8684,280.0439,12958.0
2022-02-07 15:35:00,287.25,287.37,287.1,287.33,18943.0,279.9659,280.0829,279.8197,280.0439,18943.0
2022-02-07 15:40:00,287.23,287.35,286.74,286.75,19842.0,279.9464,280.0634,279.4688,279.4786,19842.0
2022-02-07 15:45:00,286.73,286.78,286.24,286.47,21543.0,279.4591,279.5078,278.9815,279.2057,21543.0
2022-02-07 15:50:00,286.61,287.18,285.78,286.02,18131.0,279.3421,279.8977,278.5332,278.7671,18131.0
2022-02-07 15:55:00,286.03,286.43,285.67,286.0,47220.0,278.7768,279.1667,278.426,278.7476,47220.0
2022-02-08 09:30:00,284.35,285.36,281.9,282.85,16582.0,277.1394,278.1238,274.7516,275.6775,16582.0
2022-02-08 09:35:00,282.53,282.64,279.85,280.13,13551.0,275.3656,275.4728,272.7535,273.0264,13551.0
2022-02-08 09:40:00,279.94,280.33,277.67,278.32,9865.0,272.8413,273.2214,270.6288,271.2623,9865.0
2022-02-08 09:45:00,278.01,279.11,277.27,278.56,13305.0,270.9602,272.0323,270.239,271.4963,13305.0
2022-02-08 09:50:00,278.47,280.29,278.46,279.39,10320.0,271.4085,273.1824,271.3988,272.3052,10320.0
2022-02-08 09:55:00,279.57,281.07,279.41,281.07,29572.0,272.4806,273.9426,272.3247,273.9426,29572.0
2022-02-08 10:00:00,280.75,280.76,279.28,279.62,18577.0,273.6307,273.6405,272.198,272.5294,18577.0
2022-02-08 10:05:00,279.62,281.25,279.62,281.25,9270.0,272.5294,274.118,272.5294,274.118,9270.0
2022-02-08 10:10:00,281.19,281.46,280.71,280.8,17005.0,274.0596,274.3227,273.5917,273.6795,17005.0
2022-02-08 10:15:00,280.82,281.15,280.03,280.28,7575.0,273.6989,274.0206,272.929,273.1726,7575.0
2022-02-08 10:20:00,280.32,280.53,280.07,280.4,11563.0,273.2116,273.4163,272.968,273.2896,11563.0
2022-02-08 10:25:00,280.46,280.73,279.82,280.02,8630.0,273.3481,273.6112,272.7243,272.9192,8630.0
2022-02-08 10:30:00,280.16,280.37,279.74,280.02,8191.0,273.0557,273.2604,272.6463,272.9192,8191.0
2022-02-08 10:35:00,280.09,280.23,279.77,280.21,11390.0,272.9875,273.1239,272.6756,273.1044,11390.0
2022-02-08 10:40:00,280.22,281.23,280.03,281.23,9421.0,273.1142,274.0986,272.929,274.0986,9421.0
2022-02-08 10:45:00,281.16,282.52,281.16,282.32,6620.0,274.0303,275.3558,274.0303,275.1609,6620.0
2022-02-08 10:50:00,282.24,282.75,282.19,282.19,8203.0,275.0829,275.58,275.0342,275.0342,8203.0
2022-02-08 10:55:00,282.17,282.59,281.94,281.94,6506.0,275.0147,275.4241,274.7905,274.7905,6506.0
2022-02-08 11:00:00,281.98,282.74,281.97,282.74,6092.0,274.8295,275.5703,274.8198,275.5703,6092.0
2022-02-08 11:05:00,282.76,282.93,282.41,282.87,3273.0,275.5898,275.7554,275.2486,275.697,3273.0
2022-02-08 11:10:00,282.95,283.14,282.8,282.92,5619.0,275.7749,275.9601,275.6287,275.7457,5619.0
2022-02-08 11:15:00,282.58,283.0,282.58,282.76,5229.0,275.4143,275.8237,275.4143,275.5898,5229.0
2022-02-08 11:20:00,282.81,282.89,282.04,282.17,5743.0,275.6385,275.7165,274.888,275.0147,5743.0
2022-02-08 11:25:00,281.91,282.65,281.72,282.63,3435.0,274.7613,275.4825,274.5761,275.4631,3435.0
2022-02-08 11:30:00,282.79,283.04,282.48,282.94,8012.0,275.619,275.8627,275.3169,275.7652,8012.0
2022-02-08 11:35:00,282.75,283.31,282.75,283.08,3835.0,275.58,276.1258,275.58,275.9016,3835.0
2022-02-08 11:40:00,283.26,283.87,283.2,283.67,3730.0,276.0771,276.6716,276.0186,276.4767,3730.0
2022-02-08 11:45:00,283.75,285.23,283.75,285.19,7793.0,276.5546,277.9971,276.5546,277.9581,7793.0
2022-02-08 11:50:00,285.13,285.84,284.87,285.55,9312.0,277.8997,278.5917,277.6462,278.309,9312.0
2022-02-08 11:55:00,285.5,286.17,285.49,286.17,4170.0,278.2603,278.9133,278.2505,278.9133,4170.0
2022-02-08 12:00:00,286.1,286.45,285.92,286.14,5047.0,278.8451,279.1862,278.6696,278.884,5047.0
2022-02-08 12:05:00,285.86,286.92,285.86,286.92,27321.0,278.6111,279.6443,278.6111,279.6443,27321.0
2022-02-08 12:10:00,286.74,287.24,286.66,287.23,32391.0,279.4688,279.9562,279.3909,279.9464,32391.0
2022-02-08 12:15:00,287.25,287.25,286.6,286.73,11103.0,279.9659,279.9659,279.3324,279.4591,11103.0
2022-02-08 12:20:00,286.65,286.82,286.25,286.25,2923.0,279.3811,279.5468,278.9913,278.9913,2923.0
2022-02-08 12:25:00,286.31,286.39,285.71,286.06,3376.0,279.0497,279.1277,278.4649,278.8061,3376.0
2022-02-08 12:30:00,286.12,286.42,286.11,286.42,2963.0,278.8646,279.1569,278.8548,279.1569,2963.0
2022-02-08 12:35:00,286.54,286.66,286.31,286.64,3346.0,279.2739,279.3909,279.0497,279.3714,3346.0
2022-02-08 12:40:00,286.71,286.99,286.58,286.98,22782.0,279.4396,279.7125,279.3129,279.7027,22782.0
2022-02-08 12:45:00,287.02,287.02,286.33,286.33,5639.0,279.7417,279.7417,279.0692,279.0692,5639.0
2022-02-08 12:50:00,286.41,286.41,286.14,286.28,4726.0,279.1472,279.1472,278.884,279.0205,4726.0
2022-02-08 12:55:00,286.31,286.87,286.3,286.81,39261.0,279.0497,279.5955,279.04,279.5371,39261.0
2022-02-08 13:00:00,286.92,287.11,286.73,287.11,5487.0,279.6443,279.8294,279.4591,279.8294,5487.0
2022-02-08 13:05:00,287.14,287.32,286.44,286.51,3501.0,279.8587,280.0341,279.1764,279.2447,3501.0
2022-02-08 13:10:00,286.51,286.63,286.34,286.63,4303.0,279.2447,279.3616,279.079,279.3616,4303.0
2022-02-08 13:15:00,286.56,286.65,286.32,286.61,5047.0,279.2934,279.3811,279.0595,279.3421,5047.0
2022-02-08 13:20:00,286.61,286.66,286.16,286.21,3844.0,279.3421,279.3909,278.9035,278.9523,3844.0
2022-02-08 13:25:00,286.13,286.43,286.06,286.21,2651.0,278.8743,279.1667,278.8061,278.9523,2651.0
2022-02-08 13:30:00,286.19,286.41,285.93,286.17,5295.0,278.9328,279.1472,278.6794,278.9133,5295.0
2022-02-08 13:35:00,286.16,286.98,286.15,286.92,27663.0,278.9035,279.7027,278.8938,279.6443,27663.0
2022-02-08 13:40:00,286.96,287.15,286.87,286.97,1864.0,279.6833,279.8684,279.5955,279.693,1864.0
2022-02-08 13:45:00,287.05,287.14,286.95,287.08,1908.0,279.771,279.8587,279.6735,279.8002,1908.0
2022-02-08 13:50:00,287.02,287.02,286.7,286.91,6978.0,279.7417,279.7417,279.4298,279.6345,6978.0
2022-02-08 13:55:00,286.96,287.25,286.94,287.21,23412.0,279.6833,279.9659,279.6638,279.9269,23412.0
2022-02-08 14:00:00,287.17,287.29,286.9,287.19,2979.0,279.8879,280.0049,279.6248,279.9074,2979.0
2022-02-08 14:05:00,287.16,287.18,286.96,287.15,2130.0,279.8782,279.8977,279.6833,279.8684,2130.0
2022-02-08 14:10:00,287.04,287.33,286.9,287.23,6824.0,279.7612,280.0439,279.6248,279.9464,6824.0
2022-02-08 14:15:00,287.33,287.33,286.95,287.18,4067.0,280.0439,280.0439,279.6735,279.8977,4067.0
2022-02-08 14:20:00,287.08,287.16,286.69,287.16,19248.0,279.8002,279.8782,279.4201,279.8782,19248.0
2022-02-08 14:25:00,287.22,287.22,286.85,287.16,7534.0,279.9367,279.9367,279.576,279.8782,7534.0
2022-02-08 14:30:00,287.24,287.32,286.92,287.32,4636.0,279.9562,280.0341,279.6443,280.0341,4636.0
2022-02-08 14:35:00,287.32,287.35,286.94,286.94,6172.0,280.0341,280.0634,279.6638,279.6638,6172.0
2022-02-08 14:40:00,286.96,287.03,286.71,286.82,4100.0,279.6833,279.7515,279.4396,279.5468,4100.0
2022-02-08 14:45:00,286.81,287.02,286.78,287.02,3521.0,279.5371,279.7417,279.5078,279.7417,3521.0
2022-02-08 14:50:00,286.95,287.37,286.93,287.06,5262.0,279.6735,280.0829,279.654,279.7807,5262.0
2022-02-08 14:55:00,286.98,287.13,286.89,287.13,2241.0,279.7027,279.8489,279.615,279.8489,2241.0
2022-02-08 15:00:00,287.04,287.04,286.62,286.91,4121.0,279.7612,279.7612,279.3519,279.6345,4121.0
2022-02-08 15:05:00,286.87,286.94,286.43,286.84,6809.0,279.5955,279.6638,279.1667,279.5663,6809.0
2022-02-08 15:10:00,286.71,287.76,286.71,287.74,5497.0,279.4396,280.463,279.4396,280.4435,5497.0
2022-02-08 15:15:00,287.84,288.1,287.74,287.95,6246.0,280.5409,280.7943,280.4435,280.6481,6246.0
2022-02-08 15:20:00,287.99,288.25,287.88,288.14,2692.0,280.6871,280.9405,280.5799,280.8333,2692.0
2022-02-08 15:25:00,288.13,288.17,287.81,288.1,5619.0,280.8236,280.8626,280.5117,280.7943,5619.0
2022-02-08 15:30:00,288.14,288.67,287.95,288.53,6105.0,280.8333,281.3499,280.6481,281.2134,6105.0
2022-02-08 15:35:00,288.55,288.55,288.11,288.22,5287.0,281.2329,281.2329,280.8041,280.9113,5287.0
2022-02-08 15:40:00,288.25,288.62,287.98,288.03,7884.0,280.9405,281.3012,280.6774,280.7261,7884.0
2022-02-08 15:45:00,287.91,288.54,287.72,288.16,11420.0,280.6092,281.2232,280.424,280.8528,11420.0
2022-02-08 15:50:00,288.26,288.62,288.01,288.62,16269.0,280.9503,281.3012,280.7066,281.3012,16269.0
2022-02-08 15:55:00,288.6,288.93,287.66,287.8,48737.0,281.2817,281.6033,280.3655,280.5019,48737.0
2022-02-09 09:30:00,290.33,292.79,289.16,292.11,12603.0,282.9678,285.3654,281.8275,284.7027,12603.0
2022-02-09 09:35:00,292.11,293.79,291.71,293.23,14212.0,284.7027,286.3401,284.3128,285.7943,14212.0
2022-02-09 09:40:00,293.03,294.0,293.0,293.59,9570.0,285.5993,286.5447,285.5701,286.1451,9570.0
2022-02-09 09:45:00,293.81,294.08,293.0,293.23,14982.0,286.3595,286.6227,285.5701,285.7943,14982.0
2022-02-09 09:50:00,293.33,294.37,293.26,294.26,15544.0,285.8917,286.9053,285.8235,286.7981,15544.0
2022-02-09 09:55:00,294.39,294.71,294.0,294.06,12547.0,286.9248,287.2367,286.5447,286.6032,12547.0
2022-02-09 10:00:00,294.32,294.54,293.55,294.54,5351.0,286.8566,287.071,286.1061,287.071,5351.0
2022-02-09 10:05:00,294.47,294.73,294.35,294.73,2920.0,287.0028,287.2562,286.8859,287.2562,2920.0
2022-02-09 10:10:00,294.76,294.93,293.54,294.33,8127.0,287.2855,287.4511,286.0964,286.8664,8127.0
2022-02-09 10:15:00,294.31,294.75,294.21,294.31,5289.0,286.8469,287.2757,286.7494,286.8469,5289.0
2022-02-09 10:20:00,294.15,294.19,293.98,294.19,7863.0,286.6909,286.7299,286.5252,286.7299,7863.0
2022-02-09 10:25:00,294.11,294.3,293.8,294.3,4200.0,286.6519,286.8371,286.3498,286.8371,4200.0
2022-02-09 10:30:00,294.06,294.26,293.94,294.14,3537.0,286.6032,286.7981,286.4863,286.6812,3537.0
2022-02-09 10:35:00,294.03,294.38,294.03,294.09,2405.0,286.574,286.9151,286.574,286.6324,2405.0
2022-02-09 10:40:00,294.07,294.68,294.07,294.67,2642.0,286.613,287.2075,286.613,287.1977,2642.0
2022-02-09 10:45:00,294.53,295.05,294.5,294.98,5301.0,287.0613,287.5681,287.0321,287.4999,5301.0
2022-02-09 10:50:00,294.98,295.29,294.81,295.29,4511.0,287.4999,287.802,287.3342,287.802,4511.0
2022-02-09 10:55:00,295.45,295.56,295.28,295.54,2303.0,287.958,288.0652,287.7923,288.0457,2303.0
2022-02-09 11:00:00,295.62,295.74,295.02,295.02,3083.0,288.1236,288.2406,287.5389,287.5389,3083.0
2022-02-09 11:05:00,295.04,295.21,294.95,295.13,4491.0,287.5584,287.724,287.4706,287.6461,4491.0
2022-02-09 11:10:00,295.01,295.02,294.49,294.72,3857.0,287.5291,287.5389,287.0223,287.2465,3857.0
2022-02-09 11:15:00,294.82,295.1,294.7,295.04,5302.0,287.3439,287.6168,287.227,287.5584,5302.0
2022-02-09 11:20:00,295.1,295.85,295.1,295.85,2823.0,287.6168,288.3478,287.6168,288.3478,2823.0
2022-02-09 11:25:00,295.82,295.82,295.25,295.32,3977.0,288.3186,288.3186,287.763,287.8313,3977.0
2022-02-09 11:30:00,295.33,295.38,295.02,295.23,3887.0,287.841,287.8897,287.5389,287.7435,3887.0
2022-02-09 11:35:00,295.3,295.41,295.22,295.41,1750.0,287.8118,287.919,287.7338,287.919,1750.0
2022-02-09 11:40:00,295.3,295.3,294.92,295.01,2102.0,287.8118,287.8118,287.4414,287.5291,2102.0
2022-02-09 11:45:00,295.05,295.63,294.91,295.5,6063.0,287.5681,288.1334,287.4317,288.0067,6063.0
2022-02-09 11:50:00,295.45,295.63,295.13,295.13,2648.0,287.958,288.1334,287.6461,287.6461,2648.0
2022-02-09 11:55:00,294.88,295.26,294.78,295.0,4232.0,287.4024,287.7728,287.305,287.5194,4232.0
2022-02-09 12:00:00,295.13,295.14,294.69,294.69,1700.0,287.6461,287.6558,287.2172,287.2172,1700.0
2022-02-09 12:05:00,294.41,294.69,294.41,294.61,2892.0,286.9443,287.2172,286.9443,287.1393,2892.0
2022-02-09 12:10:00,294.38,294.57,294.26,294.43,2291.0,286.9151,287.1003,286.7981,286.9638,2291.0
2022-02-09 12:15:00,294.43,294.43,294.17,294.2,2657.0,286.9638,286.9638,286.7104,286.7397,2657.0
2022-02-09 12:20:00,294.25,294.41,293.97,294.3,7918.0,286.7884,286.9443,286.5155,286.8371,7918.0
2022-02-09 12:25:00,294.38,294.42,294.13,294.13,4195.0,286.9151,286.9541,286.6714,286.6714,4195.0
2022-02-09 12:30:00,294.07,294.07,293.34,293.36,2500.0,286.613,286.613,285.9015,285.921,2500.0
2022-02-09 12:35:00,293.36,293.78,293.36,293.68,5344.0,285.921,286.3303,285.921,286.2328,5344.0
2022-02-09 12:40:00,293.56,293.56,293.14,293.27,3087.0,286.1159,286.1159,285.7065,285.8332,3087.0
2022-02-09 12:45:00,293.2,293.23,293.06,293.23,3659.0,285.765,285.7943,285.6286,285.7943,3659.0
2022-02-09 12:50:00,293.21,293.5,293.14,293.47,3968.0,285.7748,286.0574,285.7065,286.0282,3968.0
2022-02-09 12:55:00,293.48,293.64,293.24,293.6,2622.0,286.0379,286.1939,285.804,286.1549,2622.0
2022-02-09 13:00:00,293.66,293.88,293.61,293.66,4082.0,286.2134,286.4278,286.1646,286.2134,4082.0
2022-02-09 13:05:00,293.59,293.62,293.16,293.3,8458.0,286.1451,286.1744,285.726,285.8625,8458.0
2022-02-09 13:10:00,293.32,293.47,293.23,293.34,3038.0,285.882,286.0282,285.7943,285.9015,3038.0
2022-02-09 13:15:00,293.37,293.87,293.35,293.87,4094.0,285.9307,286.418,285.9112,286.418,4094.0
2022-02-09 13:20:00,293.89,293.91,293.77,293.9,1658.0,286.4375,286.457,286.3206,286.4473,1658.0
2022-02-09 13:25:00,293.83,293.94,293.72,293.94,2084.0,286.379,286.4863,286.2718,286.4863,2084.0
2022-02-09 13:30:00,294.0,294.2,293.92,294.16,2606.0,286.5447,286.7397,286.4668,286.7007,2606.0
2022-02-09 13:35:00,294.1,294.28,293.9,293.93,2950.0,286.6422,286.8176,286.4473,286.4765,2950.0
2022-02-09 13:40:00,293.74,294.32,293.74,294.32,2321.0,286.2913,286.8566,286.2913,286.8566,2321.0
2022-02-09 13:45:00,294.24,294.4,294.14,294.17,3217.0,286.7786,286.9346,286.6812,286.7104,3217.0
2022-02-09 13:50:00,294.19,294.19,294.03,294.16,2332.0,286.7299,286.7299,286.574,286.7007,2332.0
2022-02-09 13:55:00,294.19,294.33,294.09,294.23,3396.0,286.7299,286.8664,286.6324,286.7689,3396.0
2022-02-09 14:00:00,294.27,294.33,293.94,294.18,4389.0,286.8079,286.8664,286.4863,286.7202,4389.0
2022-02-09 14:05:00,294.19,294.19,293.9,294.12,6648.0,286.7299,286.7299,286.4473,286.6617,6648.0
2022-02-09 14:10:00,294.04,294.32,294.03,294.32,3411.0,286.5837,286.8566,286.574,286.8566,3411.0
2022-02-09 14:15:00,294.27,294.31,293.91,293.91,3011.0,286.8079,286.8469,286.457,286.457,3011.0
2022-02-09 14:20:00,293.83,293.91,293.61,293.62,3309.0,286.379,286.457,286.1646,286.1744,3309.0
2022-02-09 14:25:00,293.74,293.9,293.74,293.77,3724.0,286.2913,286.4473,286.2913,286.3206,3724.0
2022-02-09 14:30:00,293.84,293.85,293.67,293.75,5732.0,286.3888,286.3985,286.2231,286.3011,5732.0
2022-02-09 14:35:00,293.67,293.86,293.67,293.7,4281.0,286.2231,286.4083,286.2231,286.2523,4281.0
2022-02-09 14:40:00,293.7,293.79,293.19,293.3,5567.0,286.2523,286.3401,285.7553,285.8625,5567.0
2022-02-09 14:45:00,293.19,293.47,293.19,293.23,4179.0,285.7553,286.0282,285.7553,285.7943,4179.0
2022-02-09 14:50:00,293.24,293.32,293.05,293.14,4790.0,285.804,285.882,285.6188,285.7065,4790.0
2022-02-09 14:55:00,293.2,293.34,292.99,292.99,4539.0,285.765,285.9015,285.5603,285.5603,4539.0
2022-02-09 15:00:00,292.96,292.96,292.4,292.7,2453.0,285.5311,285.5311,284.9853,285.2777,2453.0
2022-02-09 15:05:00,292.54,292.6,292.2,292.31,3678.0,285.1218,285.1802,284.7904,284.8976,3678.0
2022-02-09 15:10:00,292.38,292.55,292.27,292.43,3466.0,284.9658,285.1315,284.8586,285.0145,3466.0
2022-02-09 15:15:00,292.35,292.71,292.22,292.71,5418.0,284.9366,285.2874,284.8099,285.2874,5418.0
2022-02-09 15:20:00,292.68,293.0,292.68,293.0,3400.0,285.2582,285.5701,285.2582,285.5701,3400.0
2022-02-09 15:25:00,293.0,293.56,293.0,293.56,6316.0,285.5701,286.1159,285.5701,286.1159,6316.0
2022-02-09 15:30:00,293.54,293.94,293.54,293.84,8648.0,286.0964,286.4863,286.0964,286.3888,8648.0
2022-02-09 15:35:00,293.83,294.04,293.82,293.88,5237.0,286.379,286.5837,286.3693,286.4278,5237.0
2022-02-09 15:40:00,293.87,293.88,293.17,293.63,15823.0,286.418,286.4278,285.7358,286.1841,15823.0
2022-02-09 15:45:00,293.56,293.85,293.48,293.75,18619.0,286.1159,286.3985,286.0379,286.3011,18619.0
2022-02-09 15:50:00,293.84,294.18,293.57,293.84,21610.0,286.3888,286.7202,286.1256,286.3888,21610.0
2022-02-09 15:55:00,293.8,293.8,293.35,293.77,55165.0,286.3498,286.3498,285.9112,286.3206,55165.0
2022-02-10 09:30:00,289.33,290.47,288.78,289.54,18443.0,281.9932,283.1042,281.4571,282.1978,18443.0
2022-02-10 09:35:00,290.16,290.75,289.52,290.45,5976.0,282.8021,283.3771,282.1783,283.0848,5976.0
2022-02-10 09:40:00,291.01,293.02,291.01,292.12,11375.0,283.6306,285.5896,283.6306,284.7124,11375.0
2022-02-10 09:45:00,292.39,292.52,291.57,291.72,8871.0,284.9756,285.1023,284.1763,284.3225,8871.0
2022-02-10 09:50:00,291.59,292.13,291.2,291.48,6520.0,284.1958,284.7221,283.8157,284.0886,6520.0
2022-02-10 09:55:00,291.53,292.33,291.53,291.68,4840.0,284.1374,284.9171,284.1374,284.2836,4840.0
2022-02-10 10:00:00,291.8,292.57,291.53,292.45,6914.0,284.4005,285.151,284.1374,285.034,6914.0
2022-02-10 10:05:00,292.52,292.57,291.84,292.46,11353.0,285.1023,285.151,284.4395,285.0438,11353.0
2022-02-10 10:10:00,292.3,292.3,290.91,291.35,3415.0,284.8878,284.8878,283.5331,283.9619,3415.0
2022-02-10 10:15:00,291.35,291.48,291.13,291.29,2657.0,283.9619,284.0886,283.7475,283.9034,2657.0
2022-02-10 10:20:00,291.07,291.43,290.85,291.35,3415.0,283.689,284.0399,283.4746,283.9619,3415.0
2022-02-10 10:25:00,291.47,292.08,291.45,292.08,3037.0,284.0789,284.6734,284.0594,284.6734,3037.0
2022-02-10 10:30:00,291.65,292.18,291.56,291.9,5374.0,284.2543,284.7709,284.1666,284.498,5374.0
2022-02-10 10:35:00,291.81,293.55,291.76,293.43,3726.0,284.4103,286.1061,284.3615,285.9892,3726.0
2022-02-10 10:40:00,293.54,293.54,293.42,293.47,600.0,286.0964,286.0964,285.9794,286.0282,600.0
2022-02-10 10:45:00,293.29,294.03,292.87,293.75,5280.0,285.8527,286.574,285.4434,286.3011,5280.0
2022-02-10 10:50:00,293.55,293.67,292.86,293.07,10267.0,286.1061,286.2231,285.4336,285.6383,10267.0
2022-02-10 10:55:00,292.88,292.88,292.1,292.56,5652.0,285.4531,285.4531,284.6929,285.1412,5652.0
2022-02-10 11:00:00,292.58,293.09,292.38,293.09,4390.0,285.1607,285.6578,284.9658,285.6578,4390.0
2022-02-10 11:05:00,292.95,293.68,292.93,293.6,4848.0,285.5214,286.2328,285.5019,286.1549,4848.0
2022-02-10 11:10:00,293.49,293.49,292.24,292.24,4276.0,286.0477,286.0477,284.8294,284.8294,4276.0
2022-02-10 11:15:00,292.24,292.31,291.42,291.42,5176.0,284.8294,284.8976,284.0302,284.0302,5176.0
2022-02-10 11:20:00,291.53,291.94,291.2,291.69,5904.0,284.1374,284.537,283.8157,284.2933,5904.0
2022-02-10 11:25:00,291.82,292.15,291.68,291.81,2841.0,284.42,284.7416,284.2836,284.4103,2841.0
2022-02-10 11:30:00,291.8,291.8,291.12,291.31,4422.0,284.4005,284.4005,283.7378,283.9229,4422.0
2022-02-10 11:35:00,291.25,291.7,291.18,291.38,3635.0,283.8645,284.3031,283.7962,283.9912,3635.0
2022-02-10 11:40:00,291.52,292.26,291.52,292.15,4533.0,284.1276,284.8489,284.1276,284.7416,4533.0
2022-02-10 11:45:00,292.26,292.51,292.14,292.17,2356.0,284.8489,285.0925,284.7319,284.7611,2356.0
2022-02-10 11:50:00,292.11,292.58,292.11,292.48,4639.0,284.7027,285.1607,284.7027,285.0633,4639.0
2022-02-10 11:55:00,292.48,292.68,292.12,292.4,3747.0,285.0633,285.2582,284.7124,284.9853,3747.0
2022-02-10 12:00:00,292.28,292.28,291.64,291.64,1737.0,284.8683,284.8683,284.2446,284.2446,1737.0
2022-02-10 12:05:00,291.75,292.34,291.75,292.34,2813.0,284.3518,284.9268,284.3518,284.9268,2813.0
2022-02-10 12:10:00,292.32,292.61,292.28,292.48,2600.0,284.9073,285.19,284.8683,285.0633,2600.0
2022-02-10 12:15:00,292.46,292.46,291.97,292.24,2637.0,285.0438,285.0438,284.5662,284.8294,2637.0
2022-02-10 12:20:00,292.28,292.33,291.94,291.94,1902.0,284.8683,284.9171,284.537,284.537,1902.0
2022-02-10 12:25:00,291.94,292.08,291.58,292.08,2505.0,284.537,284.6734,284.1861,284.6734,2505.0
2022-02-10 12:30:00,292.15,292.22,291.72,291.79,2603.0,284.7416,284.8099,284.3225,284.3908,2603.0
2022-02-10 12:35:00,291.92,291.92,291.44,291.44,3461.0,284.5175,284.5175,284.0496,284.0496,3461.0
2022-02-10 12:40:00,291.44,291.54,291.37,291.39,2404.0,284.0496,284.1471,283.9814,284.0009,2404.0
2022-02-10 12:45:00,291.31,291.31,289.76,290.24,5122.0,283.9229,283.9229,282.4122,282.8801,5122.0
2022-02-10 12:50:00,290.16,290.23,289.33,290.03,6874.0,282.8021,282.8703,281.9932,282.6754,6874.0
2022-02-10 12:55:00,289.81,290.47,289.61,290.33,8589.0,282.461,283.1042,282.2661,282.9678,8589.0
2022-02-10 13:00:00,290.43,290.61,290.08,290.2,2870.0,283.0653,283.2407,282.7241,282.8411,2870.0
2022-02-10 13:05:00,290.15,290.56,289.98,290.32,5657.0,282.7924,283.192,282.6267,282.958,5657.0
2022-02-10 13:10:00,290.46,290.69,290.12,290.16,2304.0,283.0945,283.3187,282.7631,282.8021,2304.0
2022-02-10 13:15:00,289.78,289.78,289.07,289.17,2509.0,282.4317,282.4317,281.7397,281.8372,2509.0
2022-02-10 13:20:00,289.16,289.34,289.11,289.28,2634.0,281.8275,282.0029,281.7787,281.9444,2634.0
2022-02-10 13:25:00,289.31,289.5,288.94,289.01,6817.0,281.9737,282.1588,281.613,281.6813,6817.0
2022-02-10 13:30:00,288.94,289.12,288.83,288.86,4396.0,281.613,281.7885,281.5058,281.5351,4396.0
2022-02-10 13:35:00,288.7,288.71,287.88,288.55,4662.0,281.3791,281.3889,280.5799,281.2329,4662.0
2022-02-10 13:40:00,288.43,288.82,288.43,288.47,3538.0,281.116,281.4961,281.116,281.155,3538.0
2022-02-10 13:45:00,288.37,288.68,288.17,288.68,7253.0,281.0575,281.3596,280.8626,281.3596,7253.0
2022-02-10 13:50:00,288.75,288.79,288.59,288.7,4098.0,281.4279,281.4668,281.2719,281.3791,4098.0
2022-02-10 13:55:00,288.73,289.06,288.29,289.05,9358.0,281.4084,281.73,280.9795,281.7203,9358.0
2022-02-10 14:00:00,289.04,289.29,288.61,288.66,6621.0,281.7105,281.9542,281.2914,281.3401,6621.0
2022-02-10 14:05:00,288.47,288.55,288.19,288.43,5897.0,281.155,281.2329,280.8821,281.116,5897.0
2022-02-10 14:10:00,288.08,288.18,287.64,287.66,2395.0,280.7748,280.8723,280.346,280.3655,2395.0
2022-02-10 14:15:00,287.56,287.58,287.24,287.4,5376.0,280.268,280.2875,279.9562,280.1121,5376.0
2022-02-10 14:20:00,287.41,287.94,287.32,287.73,10694.0,280.1218,280.6384,280.0341,280.4337,10694.0
2022-02-10 14:25:00,287.94,288.56,287.86,288.15,9294.0,280.6384,281.2427,280.5604,280.8431,9294.0
2022-02-10 14:30:00,288.27,288.72,288.07,288.24,4943.0,280.96,281.3986,280.7651,280.9308,4943.0
2022-02-10 14:35:00,288.28,288.67,288.01,288.48,5706.0,280.9698,281.3499,280.7066,281.1647,5706.0
2022-02-10 14:40:00,288.44,288.73,288.29,288.31,10843.0,281.1257,281.4084,280.9795,280.999,10843.0
2022-02-10 14:45:00,288.45,288.52,287.86,287.86,6327.0,281.1355,281.2037,280.5604,280.5604,6327.0
2022-02-10 14:50:00,287.77,287.86,286.93,286.93,6932.0,280.4727,280.5604,279.654,279.654,6932.0
2022-02-10 14:55:00,287.07,287.33,287.05,287.18,6692.0,279.7905,280.0439,279.771,279.8977,6692.0
2022-02-10 15:00:00,287.35,287.73,287.03,287.71,4888.0,280.0634,280.4337,279.7515,280.4142,4888.0
2022-02-10 15:05:00,287.75,288.18,287.74,288.17,4315.0,280.4532,280.8723,280.4435,280.8626,4315.0
2022-02-10 15:10:00,288.43,288.8,288.27,288.4,4659.0,281.116,281.4766,280.96,281.0867,4659.0
2022-02-10 15:15:00,288.37,288.71,288.02,288.02,4607.0,281.0575,281.3889,280.7164,280.7164,4607.0
2022-02-10 15:20:00,287.84,288.0,287.52,287.7,5504.0,280.5409,280.6969,280.229,280.4045,5504.0
2022-02-10 15:25:00,287.7,288.25,287.66,288.1,4955.0,280.4045,280.9405,280.3655,280.7943,4955.0
2022-02-10 15:30:00,287.88,287.88,286.71,286.71,8305.0,280.5799,280.5799,279.4396,279.4396,8305.0
2022-02-10 15:35:00,286.77,287.15,286.5,286.97,6749.0,279.4981,279.8684,279.2349,279.693,6749.0
2022-02-10 15:40:00,287.05,287.28,286.25,286.51,7118.0,279.771,279.9951,278.9913,279.2447,7118.0
2022-02-10 15:45:00,286.45,286.54,285.64,286.07,20252.0,279.1862,279.2739,278.3967,278.8158,20252.0
2022-02-10 15:50:00,285.98,286.94,285.86,286.69,28918.0,278.7281,279.6638,278.6111,279.4201,28918.0
2022-02-10 15:55:00,286.65,287.73,286.65,287.04,42386.0,279.3811,280.4337,279.3811,279.7612,42386.0
2022-02-11 09:30:00,287.01,287.78,286.29,287.62,5472.0,279.732,280.4825,279.0302,280.3265,5472.0
2022-02-11 09:35:00,287.87,287.96,286.65,287.57,3904.0,280.5702,280.6579,279.3811,280.2778,3904.0
2022-02-11 09:40:00,287.83,287.83,286.73,286.94,4448.0,280.5312,280.5312,279.4591,279.6638,4448.0
2022-02-11 09:45:00,287.55,289.81,287.55,289.42,1916.0,280.2583,282.461,280.2583,282.0809,1916.0
2022-02-11 09:50:00,289.43,289.43,287.49,287.49,4865.0,282.0906,282.0906,280.1998,280.1998,4865.0
2022-02-11 09:55:00,287.48,288.09,286.91,287.09,9063.0,280.1901,280.7846,279.6345,279.81,9063.0
2022-02-11 10:00:00,287.31,288.02,286.97,287.53,9182.0,280.0244,280.7164,279.693,280.2388,9182.0
2022-02-11 10:05:00,287.73,288.24,287.5,288.24,8841.0,280.4337,280.9308,280.2096,280.9308,8841.0
2022-02-11 10:10:00,288.02,288.14,287.26,287.7,3972.0,280.7164,280.8333,279.9756,280.4045,3972.0
2022-02-11 10:15:00,287.83,288.14,287.47,287.74,4400.0,280.5312,280.8333,280.1803,280.4435,4400.0
2022-02-11 10:20:00,288.14,288.41,288.08,288.25,3364.0,280.8333,281.0965,280.7748,280.9405,3364.0
2022-02-11 10:25:00,288.29,288.73,288.27,288.68,3212.0,280.9795,281.4084,280.96,281.3596,3212.0
2022-02-11 10:30:00,288.43,289.21,288.43,288.67,7308.0,281.116,281.8762,281.116,281.3499,7308.0
2022-02-11 10:35:00,288.47,289.61,288.24,289.0,8709.0,281.155,282.2661,280.9308,281.6715,8709.0
2022-02-11 10:40:00,289.06,289.25,288.55,288.57,2719.0,281.73,281.9152,281.2329,281.2524,2719.0
2022-02-11 10:45:00,288.49,289.11,288.38,288.61,5154.0,281.1745,281.7787,281.0672,281.2914,5154.0
2022-02-11 10:50:00,288.7,288.7,287.92,288.3,3800.0,281.3791,281.3791,280.6189,280.9893,3800.0
2022-02-11 10:55:00,288.36,288.36,287.52,287.79,4849.0,281.0477,281.0477,280.229,280.4922,4849.0
2022-02-11 11:00:00,288.15,288.24,287.77,288.01,8322.0,280.8431,280.9308,280.4727,280.7066,8322.0
2022-02-11 11:05:00,288.07,288.07,286.92,286.92,1423.0,280.7651,280.7651,279.6443,279.6443,1423.0
2022-02-11 11:10:00,286.83,286.86,286.46,286.8,2675.0,279.5565,279.5858,279.1959,279.5273,2675.0
2022-02-11 11:15:00,286.81,286.93,286.42,286.45,4608.0,279.5371,279.654,279.1569,279.1862,4608.0
2022-02-11 11:20:00,286.54,286.98,286.5,286.76,2308.0,279.2739,279.7027,279.2349,279.4883,2308.0
2022-02-11 11:25:00,286.55,286.86,286.2,286.24,2204.0,279.2836,279.5858,278.9425,278.9815,2204.0
2022-02-11 11:30:00,286.36,286.62,285.78,285.78,26517.0,279.0985,279.3519,278.5332,278.5332,26517.0
2022-02-11 11:35:00,285.9,286.11,285.7,285.8,7187.0,278.6501,278.8548,278.4552,278.5527,7187.0
2022-02-11 11:40:00,285.85,287.27,285.81,286.88,18193.0,278.6014,279.9854,278.5624,279.6053,18193.0
2022-02-11 11:45:00,286.83,287.72,286.65,287.54,9389.0,279.5565,280.424,279.3811,280.2485,9389.0
2022-02-11 11:50:00,287.42,287.72,287.15,287.56,3462.0,280.1316,280.424,279.8684,280.268,3462.0
2022-02-11 11:55:00,287.43,288.15,287.39,288.05,3200.0,280.1413,280.8431,280.1023,280.7456,3200.0
2022-02-11 12:00:00,287.76,287.84,287.57,287.64,1100.0,280.463,280.5409,280.2778,280.346,1100.0
2022-02-11 12:05:00,287.53,287.83,287.16,287.67,3417.0,280.2388,280.5312,279.8782,280.3752,3417.0
2022-02-11 12:10:00,287.46,287.91,287.46,287.66,1900.0,280.1706,280.6092,280.1706,280.3655,1900.0
2022-02-11 12:15:00,287.39,287.39,286.9,286.96,1940.0,280.1023,280.1023,279.6248,279.6833,1940.0
2022-02-11 12:20:00,287.0,287.07,286.82,287.06,3232.0,279.7222,279.7905,279.5468,279.7807,3232.0
2022-02-11 12:25:00,287.1,287.39,287.07,287.16,2601.0,279.8197,280.1023,279.7905,279.8782,2601.0
2022-02-11 12:30:00,287.16,287.48,287.08,287.23,3500.0,279.8782,280.1901,279.8002,279.9464,3500.0
2022-02-11 12:35:00,287.38,287.38,286.94,287.07,3296.0,280.0926,280.0926,279.6638,279.7905,3296.0
2022-02-11 12:40:00,287.2,287.2,286.65,286.65,2100.0,279.9172,279.9172,279.3811,279.3811,2100.0
2022-02-11 12:45:00,286.7,286.7,286.22,286.53,3042.0,279.4298,279.4298,278.962,279.2642,3042.0
2022-02-11 12:50:00,286.38,286.51,285.84,285.85,2806.0,279.118,279.2447,278.5917,278.6014,2806.0
2022-02-11 12:55:00,285.78,286.04,285.63,285.72,1605.0,278.5332,278.7866,278.387,278.4747,1605.0
2022-02-11 13:00:00,285.84,286.48,285.84,286.47,4285.0,278.5917,279.2154,278.5917,279.2057,4285.0
2022-02-11 13:05:00,286.35,286.9,286.3,286.82,2416.0,279.0887,279.6248,279.04,279.5468,2416.0
2022-02-11 13:10:00,286.82,286.82,286.38,286.38,2045.0,279.5468,279.5468,279.118,279.118,2045.0
2022-02-11 13:15:00,286.37,286.42,286.17,286.3,2034.0,279.1082,279.1569,278.9133,279.04,2034.0
2022-02-11 13:20:00,286.31,286.32,286.09,286.09,1104.0,279.0497,279.0595,278.8353,278.8353,1104.0
2022-02-11 13:25:00,286.09,286.16,285.41,285.52,1773.0,278.8353,278.9035,278.1726,278.2798,1773.0
2022-02-11 13:30:00,285.39,285.44,284.82,285.15,2781.0,278.1531,278.2018,277.5975,277.9191,2781.0
2022-02-11 13:35:00,284.91,285.07,283.55,283.55,6446.0,277.6852,277.8412,276.3597,276.3597,6446.0
2022-02-11 13:40:00,283.57,284.01,283.25,283.56,4771.0,276.3792,276.8081,276.0673,276.3695,4771.0
2022-02-11 13:45:00,283.77,283.85,282.55,283.0,27365.0,276.5741,276.6521,275.3851,275.8237,27365.0
2022-02-11 13:50:00,282.81,283.37,282.61,283.36,2532.0,275.6385,276.1843,275.4436,276.1745,2532.0
2022-02-11 13:55:00,283.22,283.38,282.61,282.8,4947.0,276.0381,276.194,275.4436,275.6287,4947.0
2022-02-11 14:00:00,282.46,283.23,282.35,282.99,4011.0,275.2974,276.0478,275.1902,275.8139,4011.0
2022-02-11 14:05:00,282.88,283.79,282.4,283.17,5208.0,275.7067,276.5936,275.2389,275.9894,5208.0
2022-02-11 14:10:00,283.05,284.01,283.05,283.94,6678.0,275.8724,276.8081,275.8724,276.7398,6678.0
2022-02-11 14:15:00,283.78,284.89,283.78,284.65,4700.0,276.5839,277.6657,276.5839,277.4318,4700.0
2022-02-11 14:20:00,284.62,284.87,284.39,284.62,7850.0,277.4026,277.6462,277.1784,277.4026,7850.0
2022-02-11 14:25:00,284.49,284.73,284.02,284.03,17907.0,277.2759,277.5098,276.8178,276.8275,17907.0
2022-02-11 14:30:00,283.92,285.69,283.91,285.65,15298.0,276.7203,278.4455,276.7106,278.4065,15298.0
2022-02-11 14:35:00,285.46,285.83,285.11,285.59,10473.0,278.2213,278.5819,277.8802,278.348,10473.0
2022-02-11 14:40:00,285.63,285.63,284.59,284.62,10200.0,278.387,278.387,277.3733,277.4026,10200.0
2022-02-11 14:45:00,284.74,284.88,283.75,283.85,9014.0,277.5195,277.656,276.5546,276.6521,9014.0
2022-02-11 14:50:00,283.65,283.65,282.93,283.21,5857.0,276.4572,276.4572,275.7554,276.0283,5857.0
2022-02-11 14:55:00,283.31,284.57,283.31,284.3,10660.0,276.1258,277.3539,276.1258,277.0907,10660.0
2022-02-11 15:00:00,284.26,285.56,284.2,285.19,7730.0,277.0517,278.3188,276.9932,277.9581,7730.0
2022-02-11 15:05:00,285.02,285.26,283.99,284.04,5109.0,277.7924,278.0264,276.7886,276.8373,5109.0
2022-02-11 15:10:00,283.7,284.16,283.5,283.71,7654.0,276.5059,276.9543,276.311,276.5157,7654.0
2022-02-11 15:15:00,283.84,284.26,283.2,283.26,13792.0,276.6424,277.0517,276.0186,276.0771,13792.0
2022-02-11 15:20:00,283.28,283.83,282.96,283.03,6129.0,276.0966,276.6326,275.7847,275.8529,6129.0
2022-02-11 15:25:00,283.09,283.79,282.86,283.73,10356.0,275.9114,276.5936,275.6872,276.5352,10356.0
2022-02-11 15:30:00,283.71,283.73,282.77,283.58,10639.0,276.5157,276.5352,275.5995,276.389,10639.0
2022-02-11 15:35:00,283.48,283.62,282.7,282.77,10935.0,276.2915,276.4279,275.5313,275.5995,10935.0
2022-02-11 15:40:00,282.97,283.05,281.58,282.41,10168.0,275.7944,275.8724,274.4397,275.2486,10168.0
2022-02-11 15:45:00,282.45,283.86,282.45,283.76,16012.0,275.2876,276.6619,275.2876,276.5644,16012.0
2022-02-11 15:50:00,283.86,284.07,283.14,283.24,20003.0,276.6619,276.8665,275.9601,276.0576,20003.0
2022-02-11 15:55:00,283.38,284.42,283.13,283.36,57843.0,276.194,277.2077,275.9504,276.1745,57843.0
2022-02-14 09:30:00,283.72,284.51,282.75,282.75,8521.0,276.5254,277.2954,275.58,275.58,8521.0
2022-02-14 09:35:00,283.68,284.13,283.46,283.47,900.0,276.4864,276.925,276.272,276.2817,900.0
2022-02-14 09:40:00,283.6,283.66,282.99,283.46,4797.0,276.4085,276.4669,275.8139,276.272,4797.0
2022-02-14 09:45:00,283.05,283.05,282.38,282.81,4675.0,275.8724,275.8724,275.2194,275.6385,4675.0
2022-02-14 09:50:00,282.34,282.47,282.03,282.09,4647.0,275.1804,275.3071,274.8783,274.9367,4647.0
2022-02-14 09:55:00,281.56,281.92,280.73,281.85,9960.0,274.4202,274.7711,273.6112,274.7028,9960.0
2022-02-14 10:00:00,281.32,282.15,280.69,280.93,18280.0,274.1863,274.9952,273.5722,273.8062,18280.0
2022-02-14 10:05:00,280.68,281.02,280.25,281.02,11992.0,273.5625,273.8939,273.1434,273.8939,11992.0
2022-02-14 10:10:00,281.11,281.75,280.48,280.67,7640.0,273.9816,274.6054,273.3676,273.5528,7640.0
2022-02-14 10:15:00,280.38,280.66,279.72,280.37,13861.0,273.2701,273.543,272.6268,273.2604,13861.0
2022-02-14 10:20:00,280.43,281.11,280.35,281.11,6295.0,273.3188,273.9816,273.2409,273.9816,6295.0
2022-02-14 10:25:00,281.01,281.01,280.39,280.6,6008.0,273.8841,273.8841,273.2799,273.4845,6008.0
2022-02-14 10:30:00,280.63,280.94,279.47,279.8,9456.0,273.5138,273.8159,272.3832,272.7048,9456.0
2022-02-14 10:35:00,279.59,279.84,278.98,279.36,5538.0,272.5001,272.7438,271.9056,272.276,5538.0
2022-02-14 10:40:00,279.38,280.37,279.26,280.07,3912.0,272.2955,273.2604,272.1785,272.968,3912.0
2022-02-14 10:45:00,279.99,280.08,279.71,279.88,8244.0,272.89,272.9777,272.6171,272.7828,8244.0
2022-02-14 10:50:00,279.97,280.12,279.79,279.86,7556.0,272.8705,273.0167,272.6951,272.7633,7556.0
2022-02-14 10:55:00,279.79,280.52,279.76,279.88,10738.0,272.6951,273.4066,272.6658,272.7828,10738.0
2022-02-14 11:00:00,279.92,279.92,279.6,279.87,9147.0,272.8218,272.8218,272.5099,272.773,9147.0
2022-02-14 11:05:00,279.76,279.82,279.08,279.25,12265.0,272.6658,272.7243,272.0031,272.1688,12265.0
2022-02-14 11:10:00,279.19,279.28,278.76,278.94,8292.0,272.1103,272.198,271.6912,271.8666,8292.0
2022-02-14 11:15:00,278.59,279.94,278.58,279.94,6378.0,271.5255,272.8413,271.5158,272.8413,6378.0
2022-02-14 11:20:00,279.8,279.91,279.25,279.44,2871.0,272.7048,272.812,272.1688,272.3539,2871.0
2022-02-14 11:25:00,279.46,279.54,278.98,279.54,7010.0,272.3734,272.4514,271.9056,272.4514,7010.0
2022-02-14 11:30:00,279.65,279.65,279.21,279.53,6588.0,272.5586,272.5586,272.1298,272.4417,6588.0
2022-02-14 11:35:00,279.86,279.86,279.43,279.66,5429.0,272.7633,272.7633,272.3442,272.5684,5429.0
2022-02-14 11:40:00,279.75,280.45,279.75,280.45,1382.0,272.6561,273.3383,272.6561,273.3383,1382.0
2022-02-14 11:45:00,280.52,280.77,280.43,280.77,1447.0,273.4066,273.6502,273.3188,273.6502,1447.0
2022-02-14 11:50:00,280.67,280.76,279.59,279.93,18967.0,273.5528,273.6405,272.5001,272.8315,18967.0
2022-02-14 11:55:00,280.0,280.81,279.98,280.81,2289.0,272.8997,273.6892,272.8802,273.6892,2289.0
2022-02-14 12:00:00,280.76,280.76,280.28,280.41,2631.0,273.6405,273.6405,273.1726,273.2993,2631.0
2022-02-14 12:05:00,280.49,280.49,279.95,280.23,3872.0,273.3773,273.3773,272.851,273.1239,3872.0
2022-02-14 12:10:00,280.1,280.22,279.9,280.12,4591.0,272.9972,273.1142,272.8023,273.0167,4591.0
2022-02-14 12:15:00,280.41,280.74,280.4,280.74,1641.0,273.2993,273.621,273.2896,273.621,1641.0
2022-02-14 12:20:00,280.86,281.3,280.83,281.16,2936.0,273.7379,274.1668,273.7087,274.0303,2936.0
2022-02-14 12:25:00,281.39,281.43,281.08,281.29,3932.0,274.2545,274.2935,273.9524,274.157,3932.0
2022-02-14 12:30:00,281.34,281.62,281.05,281.3,4391.0,274.2058,274.4787,273.9231,274.1668,4391.0
2022-02-14 12:35:00,281.24,281.37,281.1,281.36,5253.0,274.1083,274.235,273.9718,274.2253,5253.0
2022-02-14 12:40:00,281.28,281.7,281.28,281.5,3380.0,274.1473,274.5566,274.1473,274.3617,3380.0
2022-02-14 12:45:00,281.34,281.52,281.06,281.51,7105.0,274.2058,274.3812,273.9329,274.3715,7105.0
2022-02-14 12:50:00,281.49,281.49,281.13,281.41,1562.0,274.352,274.352,274.0011,274.274,1562.0
2022-02-14 12:55:00,281.5,281.55,281.14,281.34,4694.0,274.3617,274.4104,274.0108,274.2058,4694.0
2022-02-14 13:00:00,281.41,281.53,281.23,281.53,3650.0,274.274,274.3909,274.0986,274.3909,3650.0
2022-02-14 13:05:00,281.53,281.75,281.48,281.67,3319.0,274.3909,274.6054,274.3422,274.5274,3319.0
2022-02-14 13:10:00,281.58,281.65,281.42,281.42,3717.0,274.4397,274.5079,274.2837,274.2837,3717.0
2022-02-14 13:15:00,281.42,281.56,281.28,281.49,6075.0,274.2837,274.4202,274.1473,274.352,6075.0
2022-02-14 13:20:00,281.54,281.66,281.18,281.25,5655.0,274.4007,274.5176,274.0498,274.118,5655.0
2022-02-14 13:25:00,281.12,281.29,281.0,281.0,5254.0,273.9913,274.157,273.8744,273.8744,5254.0
2022-02-14 13:30:00,280.83,280.83,280.47,280.75,4758.0,273.7087,273.7087,273.3578,273.6307,4758.0
2022-02-14 13:35:00,280.68,280.71,280.46,280.52,2754.0,273.5625,273.5917,273.3481,273.4066,2754.0
2022-02-14 13:40:00,280.52,280.78,280.4,280.44,2401.0,273.4066,273.66,273.2896,273.3286,2401.0
2022-02-14 13:45:00,280.24,280.49,279.93,280.04,4533.0,273.1337,273.3773,272.8315,272.9387,4533.0
2022-02-14 13:50:00,280.16,280.16,278.76,278.83,5862.0,273.0557,273.0557,271.6912,271.7594,5862.0
2022-02-14 13:55:00,278.66,279.37,278.6,278.6,5538.0,271.5937,272.2857,271.5352,271.5352,5538.0
2022-02-14 14:00:00,278.42,278.65,277.96,278.05,7565.0,271.3598,271.584,270.9115,270.9992,7565.0
2022-02-14 14:05:00,277.91,278.19,277.57,278.08,5522.0,270.8627,271.1356,270.5314,271.0284,5522.0
2022-02-14 14:10:00,277.93,278.21,277.85,278.0,7301.0,270.8822,271.1551,270.8043,270.9505,7301.0
2022-02-14 14:15:00,278.07,278.26,277.81,278.1,8358.0,271.0187,271.2039,270.7653,271.0479,8358.0
2022-02-14 14:20:00,278.15,278.63,278.13,278.34,5420.0,271.0967,271.5645,271.0772,271.2818,5420.0
2022-02-14 14:25:00,278.37,280.02,278.16,279.35,9814.0,271.3111,272.9192,271.1064,272.2662,9814.0
2022-02-14 14:30:00,279.24,279.38,278.51,279.37,12034.0,272.159,272.2955,271.4475,272.2857,12034.0
2022-02-14 14:35:00,279.59,279.68,278.87,279.08,10255.0,272.5001,272.5879,271.7984,272.0031,10255.0
2022-02-14 14:40:00,279.02,279.67,279.0,279.27,4465.0,271.9446,272.5781,271.9251,272.1883,4465.0
2022-02-14 14:45:00,279.17,279.47,278.76,278.87,4767.0,272.0908,272.3832,271.6912,271.7984,4767.0
2022-02-14 14:50:00,279.22,279.97,279.22,279.45,6240.0,272.1395,272.8705,272.1395,272.3637,6240.0
2022-02-14 14:55:00,279.53,279.65,279.17,279.55,6725.0,272.4417,272.5586,272.0908,272.4612,6725.0
2022-02-14 15:00:00,279.59,279.59,279.17,279.38,7106.0,272.5001,272.5001,272.0908,272.2955,7106.0
2022-02-14 15:05:00,279.22,279.65,278.69,279.59,5472.0,272.1395,272.5586,271.623,272.5001,5472.0
2022-02-14 15:10:00,279.62,279.65,279.13,279.47,3179.0,272.5294,272.5586,272.0518,272.3832,3179.0
2022-02-14 15:15:00,279.7,279.82,279.07,279.67,21122.0,272.6073,272.7243,271.9933,272.5781,21122.0
2022-02-14 15:20:00,279.56,280.54,279.27,280.22,9527.0,272.4709,273.426,272.1883,273.1142,9527.0
2022-02-14 15:25:00,280.25,280.78,280.16,280.33,7839.0,273.1434,273.66,273.0557,273.2214,7839.0
2022-02-14 15:30:00,280.31,280.65,279.97,280.55,20958.0,273.2019,273.5333,272.8705,273.4358,20958.0
2022-02-14 15:35:00,280.5,280.7,280.37,280.43,8159.0,273.3871,273.582,273.2604,273.3188,8159.0
2022-02-14 15:40:00,280.43,280.72,280.21,280.63,8521.0,273.3188,273.6015,273.1044,273.5138,8521.0
2022-02-14 15:45:00,280.73,280.96,279.81,280.77,17292.0,273.6112,273.8354,272.7146,273.6502,17292.0
2022-02-14 15:50:00,280.68,280.79,279.78,280.31,36071.0,273.5625,273.6697,272.6853,273.2019,36071.0
2022-02-14 15:55:00,280.36,280.62,279.68,279.69,70050.0,273.2506,273.504,272.5879,272.5976,70050.0
2022-02-15 09:30:00,283.95,287.57,283.25,287.51,12742.0,276.7496,280.2778,276.0673,280.2193,12742.0
2022-02-15 09:35:00,286.53,287.71,286.49,286.85,8812.0,279.2642,280.4142,279.2252,279.576,8812.0
2022-02-15 09:40:00,286.7,286.96,285.72,285.89,4782.0,279.4298,279.6833,278.4747,278.6404,4782.0
2022-02-15 09:45:00,285.96,285.96,284.34,284.34,3719.0,278.7086,278.7086,277.1297,277.1297,3719.0
2022-02-15 09:50:00,284.37,284.94,283.84,284.0,7293.0,277.1589,277.7145,276.6424,276.7983,7293.0
2022-02-15 09:55:00,283.97,283.97,283.1,283.1,5752.0,276.7691,276.7691,275.9211,275.9211,5752.0
2022-02-15 10:00:00,282.85,283.44,282.11,282.24,8673.0,275.6775,276.2525,274.9562,275.0829,8673.0
2022-02-15 10:05:00,282.17,282.18,281.3,281.43,6376.0,275.0147,275.0245,274.1668,274.2935,6376.0
2022-02-15 10:10:00,281.3,281.3,280.69,280.85,3989.0,274.1668,274.1668,273.5722,273.7282,3989.0
2022-02-15 10:15:00,280.76,281.34,280.76,280.77,7994.0,273.6405,274.2058,273.6405,273.6502,7994.0
2022-02-15 10:20:00,280.73,281.38,280.55,281.13,21279.0,273.6112,274.2447,273.4358,274.0011,21279.0
2022-02-15 10:25:00,281.21,282.74,281.09,282.54,4182.0,274.0791,275.5703,273.9621,275.3753,4182.0
2022-02-15 10:30:00,282.54,282.65,282.0,282.19,4501.0,275.3753,275.4825,274.849,275.0342,4501.0
2022-02-15 10:35:00,282.36,282.76,282.27,282.76,3157.0,275.1999,275.5898,275.1122,275.5898,3157.0
2022-02-15 10:40:00,282.95,282.95,282.46,282.61,7916.0,275.7749,275.7749,275.2974,275.4436,7916.0
2022-02-15 10:45:00,282.72,282.89,282.67,282.88,6065.0,275.5508,275.7165,275.502,275.7067,6065.0
2022-02-15 10:50:00,282.86,283.09,282.86,283.02,7509.0,275.6872,275.9114,275.6872,275.8432,7509.0
2022-02-15 10:55:00,283.07,283.38,282.72,283.38,5920.0,275.8919,276.194,275.5508,276.194,5920.0
2022-02-15 11:00:00,283.22,283.5,283.08,283.5,2840.0,276.0381,276.311,275.9016,276.311,2840.0
2022-02-15 11:05:00,283.34,283.36,282.95,282.96,3647.0,276.155,276.1745,275.7749,275.7847,3647.0
2022-02-15 11:10:00,282.92,283.05,282.77,282.92,6703.0,275.7457,275.8724,275.5995,275.7457,6703.0
2022-02-15 11:15:00,283.02,283.13,282.72,283.03,4284.0,275.8432,275.9504,275.5508,275.8529,4284.0
2022-02-15 11:20:00,283.03,283.03,282.71,282.8,7593.0,275.8529,275.8529,275.541,275.6287,7593.0
2022-02-15 11:25:00,282.72,282.72,281.74,282.34,3514.0,275.5508,275.5508,274.5956,275.1804,3514.0
2022-02-15 11:30:00,282.45,282.91,282.42,282.91,4268.0,275.2876,275.736,275.2584,275.736,4268.0
2022-02-15 11:35:00,282.92,283.0,282.64,282.72,5385.0,275.7457,275.8237,275.4728,275.5508,5385.0
2022-02-15 11:40:00,282.71,282.95,282.28,282.3,2424.0,275.541,275.7749,275.1219,275.1414,2424.0
2022-02-15 11:45:00,282.45,282.54,282.34,282.41,2700.0,275.2876,275.3753,275.1804,275.2486,2700.0
2022-02-15 11:50:00,282.45,282.45,281.72,281.72,4979.0,275.2876,275.2876,274.5761,274.5761,4979.0
2022-02-15 11:55:00,281.8,282.76,281.79,282.75,2942.0,274.6541,275.5898,274.6444,275.58,2942.0
2022-02-15 12:00:00,282.91,282.91,282.69,282.71,5106.0,275.736,275.736,275.5215,275.541,5106.0
2022-02-15 12:05:00,282.77,282.8,282.2,282.24,4021.0,275.5995,275.6287,275.044,275.0829,4021.0
2022-02-15 12:10:00,282.2,282.52,282.2,282.29,2690.0,275.044,275.3558,275.044,275.1317,2690.0
2022-02-15 12:15:00,282.19,282.38,282.0,282.31,2724.0,275.0342,275.2194,274.849,275.1512,2724.0
2022-02-15 12:20:00,282.12,282.28,282.05,282.16,2808.0,274.966,275.1219,274.8978,275.005,2808.0
2022-02-15 12:25:00,282.17,282.49,282.16,282.49,1765.0,275.0147,275.3266,275.005,275.3266,1765.0
2022-02-15 12:30:00,282.36,282.74,282.2,282.55,4962.0,275.1999,275.5703,275.044,275.3851,4962.0
2022-02-15 12:35:00,282.69,282.99,282.68,282.97,1413.0,275.5215,275.8139,275.5118,275.7944,1413.0
2022-02-15 12:40:00,283.14,283.14,282.74,282.87,3895.0,275.9601,275.9601,275.5703,275.697,3895.0
2022-02-15 12:45:00,282.91,282.93,282.45,282.45,3974.0,275.736,275.7554,275.2876,275.2876,3974.0
2022-02-15 12:50:00,282.45,282.53,282.45,282.52,1023.0,275.2876,275.3656,275.2876,275.3558,1023.0
2022-02-15 12:55:00,282.66,282.79,282.44,282.79,2113.0,275.4923,275.619,275.2779,275.619,2113.0
2022-02-15 13:00:00,282.77,283.28,282.77,283.1,2225.0,275.5995,276.0966,275.5995,275.9211,2225.0
2022-02-15 13:05:00,283.16,283.2,282.83,282.9,3631.0,275.9796,276.0186,275.658,275.7262,3631.0
2022-02-15 13:10:00,283.03,283.12,282.85,283.0,3007.0,275.8529,275.9406,275.6775,275.8237,3007.0
2022-02-15 13:15:00,283.08,283.56,282.99,283.37,5874.0,275.9016,276.3695,275.8139,276.1843,5874.0
2022-02-15 13:20:00,283.39,284.01,283.39,283.79,5018.0,276.2038,276.8081,276.2038,276.5936,5018.0
2022-02-15 13:25:00,284.03,284.06,283.66,283.66,1833.0,276.8275,276.8568,276.4669,276.4669,1833.0
2022-02-15 13:30:00,283.78,283.94,283.77,283.77,2215.0,276.5839,276.7398,276.5741,276.5741,2215.0
2022-02-15 13:35:00,283.8,283.8,283.52,283.59,2100.0,276.6034,276.6034,276.3305,276.3987,2100.0
2022-02-15 13:40:00,283.59,283.62,283.4,283.52,4082.0,276.3987,276.4279,276.2135,276.3305,4082.0
2022-02-15 13:45:00,283.5,283.56,283.31,283.49,4171.0,276.311,276.3695,276.1258,276.3012,4171.0
2022-02-15 13:50:00,283.42,283.45,283.1,283.23,6434.0,276.233,276.2623,275.9211,276.0478,6434.0
2022-02-15 13:55:00,283.23,283.67,283.23,283.6,9702.0,276.0478,276.4767,276.0478,276.4085,9702.0
2022-02-15 14:00:00,283.64,283.65,283.48,283.65,2820.0,276.4474,276.4572,276.2915,276.4572,2820.0
2022-02-15 14:05:00,283.66,283.66,282.61,282.61,12937.0,276.4669,276.4669,275.4436,275.4436,12937.0
2022-02-15 14:10:00,282.63,282.8,282.36,282.47,3356.0,275.4631,275.6287,275.1999,275.3071,3356.0
2022-02-15 14:15:00,282.62,282.96,282.6,282.9,3366.0,275.4533,275.7847,275.4338,275.7262,3366.0
2022-02-15 14:20:00,283.0,283.17,282.98,283.15,2688.0,275.8237,275.9894,275.8042,275.9699,2688.0
2022-02-15 14:25:00,283.13,283.25,283.01,283.09,4843.0,275.9504,276.0673,275.8334,275.9114,4843.0
2022-02-15 14:30:00,282.98,283.03,282.69,282.69,3701.0,275.8042,275.8529,275.5215,275.5215,3701.0
2022-02-15 14:35:00,282.66,282.85,282.6,282.64,2837.0,275.4923,275.6775,275.4338,275.4728,2837.0
2022-02-15 14:40:00,282.66,282.76,282.06,282.63,8517.0,275.4923,275.5898,274.9075,275.4631,8517.0
2022-02-15 14:45:00,282.78,282.8,282.56,282.62,7041.0,275.6092,275.6287,275.3948,275.4533,7041.0
2022-02-15 14:50:00,282.56,282.66,282.27,282.54,4549.0,275.3948,275.4923,275.1122,275.3753,4549.0
2022-02-15 14:55:00,282.41,282.66,282.35,282.59,3378.0,275.2486,275.4923,275.1902,275.4241,3378.0
2022-02-15 15:00:00,282.6,282.95,282.6,282.95,7473.0,275.4338,275.7749,275.4338,275.7749,7473.0
2022-02-15 15:05:00,282.97,283.02,282.71,282.84,9175.0,275.7944,275.8432,275.541,275.6677,9175.0
2022-02-15 15:10:00,282.82,283.27,282.81,283.2,7774.0,275.6482,276.0868,275.6385,276.0186,7774.0
2022-02-15 15:15:00,283.24,283.59,283.07,283.57,4990.0,276.0576,276.3987,275.8919,276.3792,4990.0
2022-02-15 15:20:00,283.65,283.74,283.43,283.54,14518.0,276.4572,276.5449,276.2428,276.35,14518.0
2022-02-15 15:25:00,283.6,283.63,283.13,283.35,7120.0,276.4085,276.4377,275.9504,276.1648,7120.0
2022-02-15 15:30:00,283.3,283.56,282.78,283.04,25549.0,276.1161,276.3695,275.6092,275.8627,25549.0
2022-02-15 15:35:00,283.05,283.3,282.74,282.82,18833.0,275.8724,276.1161,275.5703,275.6482,18833.0
2022-02-15 15:40:00,282.81,283.33,282.61,283.24,13318.0,275.6385,276.1453,275.4436,276.0576,13318.0
2022-02-15 15:45:00,283.15,283.7,282.82,283.66,27567.0,275.9699,276.5059,275.6482,276.4669,27567.0
2022-02-15 15:50:00,283.72,284.74,283.71,284.13,36224.0,276.5254,277.5195,276.5157,276.925,36224.0
2022-02-15 15:55:00,284.17,284.69,283.76,284.37,66202.0,276.964,277.4708,276.5644,277.1589,66202.0
2022-02-16 09:30:00,284.0,284.0,281.84,283.7,8291.0,276.7983,276.7983,274.6931,276.5059,8291.0
2022-02-16 09:35:00,283.43,283.94,283.22,283.92,1000.0,276.2428,276.7398,276.0381,276.7203,1000.0
2022-02-16 09:40:00,283.93,284.23,283.32,283.45,3644.0,276.7301,277.0225,276.1356,276.2623,3644.0
2022-02-16 09:45:00,283.31,283.55,282.37,282.66,2888.0,276.1258,276.3597,275.2096,275.4923,2888.0
2022-02-16 09:50:00,282.43,282.61,281.76,282.03,5845.0,275.2681,275.4436,274.6151,274.8783,5845.0
2022-02-16 09:55:00,282.29,282.29,281.58,281.58,8372.0,275.1317,275.1317,274.4397,274.4397,8372.0
2022-02-16 10:00:00,281.57,282.16,281.31,281.74,8964.0,274.4299,275.005,274.1765,274.5956,8964.0
2022-02-16 10:05:00,281.96,282.16,281.42,281.42,3625.0,274.81,275.005,274.2837,274.2837,3625.0
2022-02-16 10:10:00,281.77,281.81,281.27,281.36,4588.0,274.6249,274.6638,274.1375,274.2253,4588.0
2022-02-16 10:15:00,281.37,281.37,280.62,280.71,4165.0,274.235,274.235,273.504,273.5917,4165.0
2022-02-16 10:20:00,280.78,281.39,280.67,281.39,7113.0,273.66,274.2545,273.5528,274.2545,7113.0
2022-02-16 10:25:00,281.67,282.36,281.42,282.02,4400.0,274.5274,275.1999,274.2837,274.8685,4400.0
2022-02-16 10:30:00,282.2,282.77,282.12,282.76,2515.0,275.044,275.5995,274.966,275.5898,2515.0
2022-02-16 10:35:00,282.82,283.0,282.42,282.42,1147.0,275.6482,275.8237,275.2584,275.2584,1147.0
2022-02-16 10:40:00,282.33,282.33,281.58,282.0,3891.0,275.1707,275.1707,274.4397,274.849,3891.0
2022-02-16 10:45:00,282.05,282.12,281.76,281.79,4525.0,274.8978,274.966,274.6151,274.6444,4525.0
2022-02-16 10:50:00,281.68,281.77,281.64,281.64,409.0,274.5371,274.6249,274.4982,274.4982,409.0
2022-02-16 10:55:00,281.55,281.55,281.23,281.43,2624.0,274.4104,274.4104,274.0986,274.2935,2624.0
2022-02-16 11:00:00,281.41,281.61,281.31,281.61,2049.0,274.274,274.4689,274.1765,274.4689,2049.0
2022-02-16 11:05:00,281.62,281.88,281.31,281.76,4609.0,274.4787,274.7321,274.1765,274.6151,4609.0
2022-02-16 11:10:00,281.69,281.77,281.65,281.65,1160.0,274.5469,274.6249,274.5079,274.5079,1160.0
2022-02-16 11:15:00,281.8,282.02,281.44,281.61,1715.0,274.6541,274.8685,274.3032,274.4689,1715.0
2022-02-16 11:20:00,281.7,282.12,281.46,281.8,4704.0,274.5566,274.966,274.3227,274.6541,4704.0
2022-02-16 11:25:00,281.72,282.15,281.72,282.06,5931.0,274.5761,274.9952,274.5761,274.9075,5931.0
2022-02-16 11:30:00,282.04,282.16,281.82,282.11,7993.0,274.888,275.005,274.6736,274.9562,7993.0
2022-02-16 11:35:00,282.07,282.81,282.07,282.44,5302.0,274.9173,275.6385,274.9173,275.2779,5302.0
2022-02-16 11:40:00,282.41,282.41,281.66,281.73,4698.0,275.2486,275.2486,274.5176,274.5859,4698.0
2022-02-16 11:45:00,281.78,282.58,281.78,282.4,4400.0,274.6346,275.4143,274.6346,275.2389,4400.0
2022-02-16 11:50:00,282.41,282.66,282.19,282.48,8708.0,275.2486,275.4923,275.0342,275.3169,8708.0
2022-02-16 11:55:00,282.46,282.59,282.39,282.44,2481.0,275.2974,275.4241,275.2291,275.2779,2481.0
2022-02-16 12:00:00,282.51,282.78,282.48,282.62,5129.0,275.3461,275.6092,275.3169,275.4533,5129.0
2022-02-16 12:05:00,282.65,282.84,282.56,282.65,1403.0,275.4825,275.6677,275.3948,275.4825,1403.0
2022-02-16 12:10:00,282.72,282.92,282.72,282.92,1100.0,275.5508,275.7457,275.5508,275.7457,1100.0
2022-02-16 12:15:00,282.84,283.32,282.84,283.11,2518.0,275.6677,276.1356,275.6677,275.9309,2518.0
2022-02-16 12:20:00,283.15,283.37,283.11,283.29,1830.0,275.9699,276.1843,275.9309,276.1063,1830.0
2022-02-16 12:25:00,283.1,283.28,283.01,283.25,4700.0,275.9211,276.0966,275.8334,276.0673,4700.0
2022-02-16 12:30:00,283.11,283.2,282.89,283.11,17240.0,275.9309,276.0186,275.7165,275.9309,17240.0
2022-02-16 12:35:00,283.15,283.92,282.96,283.91,3710.0,275.9699,276.7203,275.7847,276.7106,3710.0
2022-02-16 12:40:00,283.87,284.54,283.87,284.04,4911.0,276.6716,277.3246,276.6716,276.8373,4911.0
2022-02-16 12:45:00,283.94,284.05,283.94,283.99,1934.0,276.7398,276.847,276.7398,276.7886,1934.0
2022-02-16 12:50:00,284.08,284.57,283.91,284.38,7337.0,276.8763,277.3539,276.7106,277.1687,7337.0
2022-02-16 12:55:00,284.34,284.81,284.34,284.74,1900.0,277.1297,277.5878,277.1297,277.5195,1900.0
2022-02-16 13:00:00,284.73,284.82,284.03,284.07,6629.0,277.5098,277.5975,276.8275,276.8665,6629.0
2022-02-16 13:05:00,283.91,284.13,283.86,283.96,3103.0,276.7106,276.925,276.6619,276.7593,3103.0
2022-02-16 13:10:00,283.96,284.06,283.78,284.02,2805.0,276.7593,276.8568,276.5839,276.8178,2805.0
2022-02-16 13:15:00,283.96,284.02,283.85,283.96,3479.0,276.7593,276.8178,276.6521,276.7593,3479.0
2022-02-16 13:20:00,283.91,284.11,283.89,283.9,5289.0,276.7106,276.9055,276.6911,276.7008,5289.0
2022-02-16 13:25:00,283.72,283.79,283.56,283.69,1941.0,276.5254,276.5936,276.3695,276.4962,1941.0
2022-02-16 13:30:00,283.8,284.06,283.8,284.06,1099.0,276.6034,276.8568,276.6034,276.8568,1099.0
2022-02-16 13:35:00,284.0,284.31,284.0,284.28,2969.0,276.7983,277.1004,276.7983,277.0712,2969.0
2022-02-16 13:40:00,284.24,284.24,284.16,284.16,1901.0,277.0322,277.0322,276.9543,276.9543,1901.0
2022-02-16 13:45:00,284.19,284.29,284.01,284.01,1143.0,276.9835,277.081,276.8081,276.8081,1143.0
2022-02-16 13:50:00,284.09,284.31,284.08,284.16,2852.0,276.886,277.1004,276.8763,276.9543,2852.0
2022-02-16 13:55:00,283.95,284.1,283.74,284.05,4325.0,276.7496,276.8958,276.5449,276.847,4325.0
2022-02-16 14:00:00,283.97,285.01,283.24,284.19,6515.0,276.7691,277.7827,276.0576,276.9835,6515.0
2022-02-16 14:05:00,284.24,284.59,283.62,284.26,4744.0,277.0322,277.3733,276.4279,277.0517,4744.0
2022-02-16 14:10:00,283.9,284.15,283.38,284.11,6217.0,276.7008,276.9445,276.194,276.9055,6217.0
2022-02-16 14:15:00,284.01,284.99,284.01,284.79,5022.0,276.8081,277.7632,276.8081,277.5683,5022.0
2022-02-16 14:20:00,284.63,285.43,284.54,285.4,8105.0,277.4123,278.192,277.3246,278.1628,8105.0
2022-02-16 14:25:00,285.38,285.43,285.16,285.17,5261.0,278.1433,278.192,277.9289,277.9386,5261.0
2022-02-16 14:30:00,285.39,285.91,285.2,285.2,4374.0,278.1531,278.6599,277.9679,277.9679,4374.0
2022-02-16 14:35:00,285.34,285.4,284.8,285.06,5867.0,278.1043,278.1628,277.578,277.8314,5867.0
2022-02-16 14:40:00,284.9,285.38,284.82,285.28,4872.0,277.6755,278.1433,277.5975,278.0459,4872.0
2022-02-16 14:45:00,285.41,285.59,284.8,284.84,2773.0,278.1726,278.348,277.578,277.617,2773.0
2022-02-16 14:50:00,284.76,285.28,284.55,285.06,5132.0,277.539,278.0459,277.3344,277.8314,5132.0
2022-02-16 14:55:00,285.01,285.43,284.95,285.26,6714.0,277.7827,278.192,277.7242,278.0264,6714.0
2022-02-16 15:00:00,285.27,285.57,284.95,285.57,8342.0,278.0361,278.3285,277.7242,278.3285,8342.0
2022-02-16 15:05:00,285.34,285.45,285.27,285.27,3356.0,278.1043,278.2115,278.0361,278.0361,3356.0
2022-02-16 15:10:00,285.32,285.34,284.84,285.01,3118.0,278.0848,278.1043,277.617,277.7827,3118.0
2022-02-16 15:15:00,284.78,285.12,284.68,285.0,5644.0,277.5585,277.8899,277.4611,277.773,5644.0
2022-02-16 15:20:00,284.94,285.11,284.77,285.03,2843.0,277.7145,277.8802,277.5488,277.8022,2843.0
2022-02-16 15:25:00,284.9,285.18,284.81,285.08,4345.0,277.6755,277.9484,277.5878,277.8509,4345.0
2022-02-16 15:30:00,284.91,284.91,284.23,284.55,6355.0,277.6852,277.6852,277.0225,277.3344,6355.0
2022-02-16 15:35:00,284.5,284.99,284.36,284.99,7697.0,277.2856,277.7632,277.1492,277.7632,7697.0
2022-02-16 15:40:00,284.92,285.06,284.62,284.81,7874.0,277.695,277.8314,277.4026,277.5878,7874.0
2022-02-16 15:45:00,284.69,285.22,284.67,285.12,11801.0,277.4708,277.9874,277.4513,277.8899,11801.0
2022-02-16 15:50:00,285.22,285.69,285.04,285.15,21986.0,277.9874,278.4455,277.8119,277.9191,21986.0
2022-02-16 15:55:00,284.96,285.1,284.74,285.1,55038.0,277.734,277.8704,277.5195,277.8704,55038.0
2022-02-17 09:30:00,282.43,282.58,280.97,281.5,10781.0,275.2681,275.4143,273.8451,274.3617,10781.0
2022-02-17 09:35:00,282.25,282.33,281.21,281.75,10062.0,275.0927,275.1707,274.0791,274.6054,10062.0
2022-02-17 09:40:00,282.12,282.12,280.2,280.38,16535.0,274.966,274.966,273.0947,273.2701,16535.0
2022-02-17 09:45:00,280.28,280.28,278.83,279.04,20214.0,273.1726,273.1726,271.7594,271.9641,20214.0
2022-02-17 09:50:00,279.1,279.25,278.69,278.9,22558.0,272.0226,272.1688,271.623,271.8276,22558.0
2022-02-17 09:55:00,279.1,279.39,278.65,278.86,8868.0,272.0226,272.3052,271.584,271.7887,8868.0
2022-02-17 10:00:00,279.13,279.91,279.05,279.78,16528.0,272.0518,272.812,271.9738,272.6853,16528.0
2022-02-17 10:05:00,279.65,279.93,278.93,279.34,36140.0,272.5586,272.8315,271.8569,272.2565,36140.0
2022-02-17 10:10:00,279.25,280.22,279.25,280.22,3202.0,272.1688,273.1142,272.1688,273.1142,3202.0
2022-02-17 10:15:00,280.38,280.42,279.84,280.24,3587.0,273.2701,273.3091,272.7438,273.1337,3587.0
2022-02-17 10:20:00,280.21,280.21,279.55,279.56,4730.0,273.1044,273.1044,272.4612,272.4709,4730.0
2022-02-17 10:25:00,279.6,280.05,279.51,279.73,7709.0,272.5099,272.9485,272.4222,272.6366,7709.0
2022-02-17 10:30:00,279.65,280.06,279.62,279.8,1200.0,272.5586,272.9582,272.5294,272.7048,1200.0
2022-02-17 10:35:00,279.77,280.13,279.69,280.11,5001.0,272.6756,273.0264,272.5976,273.007,5001.0
2022-02-17 10:40:00,280.08,280.42,279.93,280.14,2606.0,272.9777,273.3091,272.8315,273.0362,2606.0
2022-02-17 10:45:00,280.23,281.0,279.6,279.6,5346.0,273.1239,273.8744,272.5099,272.5099,5346.0
2022-02-17 10:50:00,279.88,280.25,279.73,280.23,3423.0,272.7828,273.1434,272.6366,273.1239,3423.0
2022-02-17 10:55:00,280.39,281.23,280.37,280.81,4222.0,273.2799,274.0986,273.2604,273.6892,4222.0
2022-02-17 11:00:00,280.73,281.45,280.73,281.35,5942.0,273.6112,274.313,273.6112,274.2155,5942.0
2022-02-17 11:05:00,281.44,281.87,281.41,281.86,6420.0,274.3032,274.7223,274.274,274.7126,6420.0
2022-02-17 11:10:00,281.86,282.1,281.72,281.93,3787.0,274.7126,274.9465,274.5761,274.7808,3787.0
2022-02-17 11:15:00,281.86,281.96,281.57,281.59,3671.0,274.7126,274.81,274.4299,274.4494,3671.0
2022-02-17 11:20:00,281.65,281.83,281.51,281.51,7993.0,274.5079,274.6833,274.3715,274.3715,7993.0
2022-02-17 11:25:00,281.52,282.22,281.52,282.0,5576.0,274.3812,275.0634,274.3812,274.849,5576.0
2022-02-17 11:30:00,282.04,282.22,281.87,281.96,10705.0,274.888,275.0634,274.7223,274.81,10705.0
2022-02-17 11:35:00,281.97,282.44,281.97,282.42,8494.0,274.8198,275.2779,274.8198,275.2584,8494.0
2022-02-17 11:40:00,282.36,282.41,282.16,282.16,5465.0,275.1999,275.2486,275.005,275.005,5465.0
2022-02-17 11:45:00,282.01,283.04,281.96,283.0,10755.0,274.8588,275.8627,274.81,275.8237,10755.0
2022-02-17 11:50:00,282.3,282.48,282.19,282.19,800.0,275.1414,275.3169,275.0342,275.0342,800.0
2022-02-17 11:55:00,282.07,282.25,281.83,281.83,3568.0,274.9173,275.0927,274.6833,274.6833,3568.0
2022-02-17 12:00:00,281.92,282.02,281.6,281.94,2976.0,274.7711,274.8685,274.4592,274.7905,2976.0
2022-02-17 12:05:00,281.97,282.25,281.97,282.1,4245.0,274.8198,275.0927,274.8198,274.9465,4245.0
2022-02-17 12:10:00,282.07,282.07,281.66,281.89,2397.0,274.9173,274.9173,274.5176,274.7418,2397.0
2022-02-17 12:15:00,281.85,282.17,281.83,282.17,3532.0,274.7028,275.0147,274.6833,275.0147,3532.0
2022-02-17 12:20:00,282.16,282.27,282.0,282.25,4747.0,275.005,275.1122,274.849,275.0927,4747.0
2022-02-17 12:25:00,282.15,282.81,282.15,282.6,2761.0,274.9952,275.6385,274.9952,275.4338,2761.0
2022-02-17 12:30:00,282.55,283.06,282.55,282.78,3944.0,275.3851,275.8821,275.3851,275.6092,3944.0
2022-02-17 12:35:00,282.7,282.92,282.7,282.92,3284.0,275.5313,275.7457,275.5313,275.7457,3284.0
2022-02-17 12:40:00,282.84,283.04,282.82,282.92,4282.0,275.6677,275.8627,275.6482,275.7457,4282.0
2022-02-17 12:45:00,282.9,282.9,282.34,282.58,3686.0,275.7262,275.7262,275.1804,275.4143,3686.0
2022-02-17 12:50:00,282.63,282.68,282.41,282.57,2120.0,275.4631,275.5118,275.2486,275.4046,2120.0
2022-02-17 12:55:00,282.5,282.74,282.47,282.56,2967.0,275.3363,275.5703,275.3071,275.3948,2967.0
2022-02-17 13:00:00,282.76,282.87,281.99,281.99,3066.0,275.5898,275.697,274.8393,274.8393,3066.0
2022-02-17 13:05:00,281.94,282.12,281.88,281.91,2766.0,274.7905,274.966,274.7321,274.7613,2766.0
2022-02-17 13:10:00,282.0,282.03,281.84,281.95,1918.0,274.849,274.8783,274.6931,274.8003,1918.0
2022-02-17 13:15:00,282.01,282.21,281.84,282.03,3121.0,274.8588,275.0537,274.6931,274.8783,3121.0
2022-02-17 13:20:00,282.03,282.11,281.9,282.01,5778.0,274.8783,274.9562,274.7516,274.8588,5778.0
2022-02-17 13:25:00,282.06,282.17,281.95,282.09,5904.0,274.9075,275.0147,274.8003,274.9367,5904.0
2022-02-17 13:30:00,282.05,282.29,281.99,282.18,3002.0,274.8978,275.1317,274.8393,275.0245,3002.0
2022-02-17 13:35:00,282.09,282.12,281.69,281.73,3401.0,274.9367,274.966,274.5469,274.5859,3401.0
2022-02-17 13:40:00,281.72,281.77,281.49,281.63,3419.0,274.5761,274.6249,274.352,274.4884,3419.0
2022-02-17 13:45:00,281.66,281.66,281.21,281.37,4376.0,274.5176,274.5176,274.0791,274.235,4376.0
2022-02-17 13:50:00,281.33,281.48,281.28,281.28,2817.0,274.196,274.3422,274.1473,274.1473,2817.0
2022-02-17 13:55:00,281.23,281.45,281.21,281.41,4791.0,274.0986,274.313,274.0791,274.274,4791.0
2022-02-17 14:00:00,281.41,281.41,281.07,281.3,6188.0,274.274,274.274,273.9426,274.1668,6188.0
2022-02-17 14:05:00,281.35,281.37,281.02,281.1,4163.0,274.2155,274.235,273.8939,273.9718,4163.0
2022-02-17 14:10:00,281.14,281.38,281.11,281.36,4643.0,274.0108,274.2447,273.9816,274.2253,4643.0
2022-02-17 14:15:00,281.31,281.63,281.27,281.63,2640.0,274.1765,274.4884,274.1375,274.4884,2640.0
2022-02-17 14:20:00,281.6,281.6,281.28,281.32,6905.0,274.4592,274.4592,274.1473,274.1863,6905.0
2022-02-17 14:25:00,281.27,281.63,281.27,281.53,7387.0,274.1375,274.4884,274.1375,274.3909,7387.0
2022-02-17 14:30:00,281.6,281.6,280.87,281.03,4799.0,274.4592,274.4592,273.7477,273.9036,4799.0
2022-02-17 14:35:00,281.02,281.08,280.68,280.69,4309.0,273.8939,273.9524,273.5625,273.5722,4309.0
2022-02-17 14:40:00,280.64,280.8,280.61,280.68,3965.0,273.5235,273.6795,273.4943,273.5625,3965.0
2022-02-17 14:45:00,280.71,281.12,280.65,281.11,7424.0,273.5917,273.9913,273.5333,273.9816,7424.0
2022-02-17 14:50:00,281.09,281.09,280.68,280.91,7550.0,273.9621,273.9621,273.5625,273.7867,7550.0
2022-02-17 14:55:00,281.04,281.16,280.78,280.87,5795.0,273.9134,274.0303,273.66,273.7477,5795.0
2022-02-17 15:00:00,280.81,280.84,280.41,280.56,5893.0,273.6892,273.7184,273.2993,273.4455,5893.0
2022-02-17 15:05:00,280.57,280.71,280.4,280.4,8328.0,273.4553,273.5917,273.2896,273.2896,8328.0
2022-02-17 15:10:00,280.37,280.46,280.06,280.06,5147.0,273.2604,273.3481,272.9582,272.9582,5147.0
2022-02-17 15:15:00,280.03,280.3,279.85,280.29,7706.0,272.929,273.1921,272.7535,273.1824,7706.0
2022-02-17 15:20:00,280.33,280.6,280.33,280.42,5441.0,273.2214,273.4845,273.2214,273.3091,5441.0
2022-02-17 15:25:00,280.49,280.88,280.31,280.41,6039.0,273.3773,273.7574,273.2019,273.2993,6039.0
2022-02-17 15:30:00,280.41,280.71,280.2,280.42,9832.0,273.2993,273.5917,273.0947,273.3091,9832.0
2022-02-17 15:35:00,280.49,281.77,280.49,281.77,18833.0,273.3773,274.6249,273.3773,274.6249,18833.0
2022-02-17 15:40:00,281.71,281.72,281.33,281.35,11930.0,274.5664,274.5761,274.196,274.2155,11930.0
2022-02-17 15:45:00,281.41,281.77,280.65,280.65,18146.0,274.274,274.6249,273.5333,273.5333,18146.0
2022-02-17 15:50:00,280.6,280.94,280.05,280.89,30776.0,273.4845,273.8159,272.9485,273.7672,30776.0
2022-02-17 15:55:00,280.89,281.21,280.36,281.06,93541.0,273.7672,274.0791,273.2506,273.9329,93541.0
2022-02-18 09:30:00,280.71,281.31,280.01,280.34,28621.0,273.5917,274.1765,272.9095,273.2311,28621.0
2022-02-18 09:35:00,280.78,280.94,280.19,280.94,2656.0,273.66,273.8159,273.0849,273.8159,2656.0
2022-02-18 09:40:00,280.49,280.49,279.43,280.27,1200.0,273.3773,273.3773,272.3442,273.1629,1200.0
2022-02-18 09:45:00,279.71,281.14,279.71,281.14,4935.0,272.6171,274.0108,272.6171,274.0108,4935.0
2022-02-18 09:50:00,281.75,282.24,281.37,281.97,3865.0,274.6054,275.0829,274.235,274.8198,3865.0
2022-02-18 09:55:00,281.99,282.25,281.37,281.98,5036.0,274.8393,275.0927,274.235,274.8295,5036.0
2022-02-18 10:00:00,282.08,282.28,281.41,282.19,9495.0,274.927,275.1219,274.274,275.0342,9495.0
2022-02-18 10:05:00,281.81,282.5,281.63,282.5,4511.0,274.6638,275.3363,274.4884,275.3363,4511.0
2022-02-18 10:10:00,282.51,282.68,281.54,282.19,1945.0,275.3461,275.5118,274.4007,275.0342,1945.0
2022-02-18 10:15:00,282.19,282.82,282.18,282.55,6193.0,275.0342,275.6482,275.0245,275.3851,6193.0
2022-02-18 10:20:00,282.74,283.02,282.67,282.79,3784.0,275.5703,275.8432,275.502,275.619,3784.0
2022-02-18 10:25:00,282.73,283.31,282.73,283.04,4039.0,275.5605,276.1258,275.5605,275.8627,4039.0
2022-02-18 10:30:00,282.74,282.74,282.16,282.38,1547.0,275.5703,275.5703,275.005,275.2194,1547.0
2022-02-18 10:35:00,282.24,282.48,282.14,282.33,1600.0,275.0829,275.3169,274.9855,275.1707,1600.0
2022-02-18 10:40:00,282.3,282.35,281.95,282.28,2100.0,275.1414,275.1902,274.8003,275.1219,2100.0
2022-02-18 10:45:00,282.11,282.4,281.6,281.6,5162.0,274.9562,275.2389,274.4592,274.4592,5162.0
2022-02-18 10:50:00,281.9,282.13,281.79,281.93,5571.0,274.7516,274.9757,274.6444,274.7808,5571.0
2022-02-18 10:55:00,281.97,282.02,281.6,281.89,4330.0,274.8198,274.8685,274.4592,274.7418,4330.0
2022-02-18 11:00:00,281.61,281.61,280.37,280.42,5949.0,274.4689,274.4689,273.2604,273.3091,5949.0
2022-02-18 11:05:00,280.38,280.93,280.38,280.65,3449.0,273.2701,273.8062,273.2701,273.5333,3449.0
2022-02-18 11:10:00,280.82,281.13,280.54,281.07,6107.0,273.6989,274.0011,273.426,273.9426,6107.0
2022-02-18 11:15:00,281.09,281.63,280.99,281.63,2452.0,273.9621,274.4884,273.8646,274.4884,2452.0
2022-02-18 11:20:00,281.8,282.09,281.71,281.93,4206.0,274.6541,274.9367,274.5664,274.7808,4206.0
2022-02-18 11:25:00,282.14,282.17,281.67,281.67,1886.0,274.9855,275.0147,274.5274,274.5274,1886.0
2022-02-18 11:30:00,281.64,282.01,281.64,281.89,6794.0,274.4982,274.8588,274.4982,274.7418,6794.0
2022-02-18 11:35:00,281.95,282.4,281.84,282.27,1700.0,274.8003,275.2389,274.6931,275.1122,1700.0
2022-02-18 11:40:00,282.08,282.5,281.91,282.14,6665.0,274.927,275.3363,274.7613,274.9855,6665.0
2022-02-18 11:45:00,282.14,282.49,281.59,281.74,1915.0,274.9855,275.3266,274.4494,274.5956,1915.0
2022-02-18 11:50:00,281.54,281.61,281.42,281.53,1224.0,274.4007,274.4689,274.2837,274.3909,1224.0
2022-02-18 11:55:00,281.6,281.6,281.07,281.16,1869.0,274.4592,274.4592,273.9426,274.0303,1869.0
2022-02-18 12:00:00,281.3,281.3,280.84,280.98,2513.0,274.1668,274.1668,273.7184,273.8549,2513.0
2022-02-18 12:05:00,280.91,281.44,280.91,281.44,1200.0,273.7867,274.3032,273.7867,274.3032,1200.0
2022-02-18 12:10:00,281.56,281.72,281.48,281.63,3249.0,274.4202,274.5761,274.3422,274.4884,3249.0
2022-02-18 12:15:00,281.69,282.33,281.69,281.99,3434.0,274.5469,275.1707,274.5469,274.8393,3434.0
2022-02-18 12:20:00,281.96,281.99,281.25,281.25,4757.0,274.81,274.8393,274.118,274.118,4757.0
2022-02-18 12:25:00,281.39,281.76,281.39,281.66,1068.0,274.2545,274.6151,274.2545,274.5176,1068.0
2022-02-18 12:30:00,281.51,281.8,281.12,281.22,4972.0,274.3715,274.6541,273.9913,274.0888,4972.0
2022-02-18 12:35:00,281.2,281.32,280.71,280.71,1516.0,274.0693,274.1863,273.5917,273.5917,1516.0
2022-02-18 12:40:00,280.91,281.43,280.86,281.19,2318.0,273.7867,274.2935,273.7379,274.0596,2318.0
2022-02-18 12:45:00,281.23,281.51,281.01,281.51,2084.0,274.0986,274.3715,273.8841,274.3715,2084.0
2022-02-18 12:50:00,281.55,281.62,281.33,281.53,2109.0,274.4104,274.4787,274.196,274.3909,2109.0
2022-02-18 12:55:00,281.34,281.69,281.34,281.54,1994.0,274.2058,274.5469,274.2058,274.4007,1994.0
2022-02-18 13:00:00,281.52,281.88,281.33,281.62,2323.0,274.3812,274.7321,274.196,274.4787,2323.0
2022-02-18 13:05:00,281.43,281.59,281.38,281.38,2484.0,274.2935,274.4494,274.2447,274.2447,2484.0
2022-02-18 13:10:00,281.49,281.52,281.3,281.38,3463.0,274.352,274.3812,274.1668,274.2447,3463.0
2022-02-18 13:15:00,281.44,281.55,281.31,281.53,3666.0,274.3032,274.4104,274.1765,274.3909,3666.0
2022-02-18 13:20:00,282.02,282.31,281.82,282.19,4394.0,274.8685,275.1512,274.6736,275.0342,4394.0
2022-02-18 13:25:00,282.26,282.26,281.7,281.71,3673.0,275.1024,275.1024,274.5566,274.5664,3673.0
2022-02-18 13:30:00,281.72,281.89,281.72,281.85,2699.0,274.5761,274.7418,274.5761,274.7028,2699.0
2022-02-18 13:35:00,281.82,282.6,281.66,282.6,5091.0,274.6736,275.4338,274.5176,275.4338,5091.0
2022-02-18 13:40:00,282.39,282.49,282.28,282.49,3267.0,275.2291,275.3266,275.1219,275.3266,3267.0
2022-02-18 13:45:00,282.52,282.91,282.51,282.87,7585.0,275.3558,275.736,275.3461,275.697,7585.0
2022-02-18 13:50:00,282.96,283.24,282.95,283.24,2144.0,275.7847,276.0576,275.7749,276.0576,2144.0
2022-02-18 13:55:00,283.16,283.16,282.9,282.9,2726.0,275.9796,275.9796,275.7262,275.7262,2726.0
2022-02-18 14:00:00,283.01,283.24,282.85,283.02,4005.0,275.8334,276.0576,275.6775,275.8432,4005.0
2022-02-18 14:05:00,283.08,283.15,282.89,282.94,3937.0,275.9016,275.9699,275.7165,275.7652,3937.0
2022-02-18 14:10:00,282.89,283.1,282.86,283.09,2616.0,275.7165,275.9211,275.6872,275.9114,2616.0
2022-02-18 14:15:00,282.97,283.54,282.97,283.38,1520.0,275.7944,276.35,275.7944,276.194,1520.0
2022-02-18 14:20:00,283.44,283.69,283.25,283.57,2257.0,276.2525,276.4962,276.0673,276.3792,2257.0
2022-02-18 14:25:00,283.69,284.16,283.53,284.16,3215.0,276.4962,276.9543,276.3402,276.9543,3215.0
2022-02-18 14:30:00,284.11,284.74,284.1,284.51,9187.0,276.9055,277.5195,276.8958,277.2954,9187.0
2022-02-18 14:35:00,284.52,284.73,284.45,284.66,21778.0,277.3051,277.5098,277.2369,277.4416,21778.0
2022-02-18 14:40:00,284.66,285.01,284.41,284.41,8026.0,277.4416,277.7827,277.1979,277.1979,8026.0
2022-02-18 14:45:00,284.28,284.3,283.91,283.94,4184.0,277.0712,277.0907,276.7106,276.7398,4184.0
2022-02-18 14:50:00,283.77,284.81,283.72,284.5,3061.0,276.5741,277.5878,276.5254,277.2856,3061.0
2022-02-18 14:55:00,284.96,285.03,284.48,284.69,3056.0,277.734,277.8022,277.2661,277.4708,3056.0
2022-02-18 15:00:00,284.83,285.15,284.24,284.38,2200.0,277.6073,277.9191,277.0322,277.1687,2200.0
2022-02-18 15:05:00,284.51,284.51,283.52,283.99,3814.0,277.2954,277.2954,276.3305,276.7886,3814.0
2022-02-18 15:10:00,284.11,284.5,283.64,283.95,5574.0,276.9055,277.2856,276.4474,276.7496,5574.0
2022-02-18 15:15:00,283.99,284.07,283.47,283.7,3400.0,276.7886,276.8665,276.2817,276.5059,3400.0
2022-02-18 15:20:00,283.66,283.76,283.35,283.57,3519.0,276.4669,276.5644,276.1648,276.3792,3519.0
2022-02-18 15:25:00,283.52,283.8,283.44,283.52,6451.0,276.3305,276.6034,276.2525,276.3305,6451.0
2022-02-18 15:30:00,283.29,283.39,282.64,282.76,8825.0,276.1063,276.2038,275.4728,275.5898,8825.0
2022-02-18 15:35:00,282.88,283.45,282.88,283.13,9491.0,275.7067,276.2623,275.7067,275.9504,9491.0
2022-02-18 15:40:00,283.22,284.49,283.18,284.29,13174.0,276.0381,277.2759,275.9991,277.081,13174.0
2022-02-18 15:45:00,284.55,284.67,283.43,283.88,11998.0,277.3344,277.4513,276.2428,276.6814,11998.0
2022-02-18 15:50:00,283.83,283.88,283.0,283.42,26476.0,276.6326,276.6814,275.8237,276.233,26476.0
2022-02-18 15:55:00,283.53,284.0,283.35,283.64,93460.0,276.3402,276.7983,276.1648,276.4474,93460.0
2022-02-22 09:30:00,284.51,286.0,284.0,284.0,30755.0,277.2954,278.7476,276.7983,276.7983,30755.0
2022-02-22 09:35:00,284.0,284.34,282.96,282.97,4254.0,276.7983,277.1297,275.7847,275.7944,4254.0
2022-02-22 09:40:00,282.95,284.44,282.95,283.21,18937.0,275.7749,277.2272,275.7749,276.0283,18937.0
2022-02-22 09:45:00,282.97,285.02,282.6,284.93,13046.0,275.7944,277.7924,275.4338,277.7047,13046.0
2022-02-22 09:50:00,284.79,286.1,284.77,285.5,10146.0,277.5683,278.8451,277.5488,278.2603,10146.0
2022-02-22 09:55:00,285.63,285.82,284.89,285.21,8412.0,278.387,278.5722,277.6657,277.9776,8412.0
2022-02-22 10:00:00,285.13,285.13,284.43,284.81,4236.0,277.8997,277.8997,277.2174,277.5878,4236.0
2022-02-22 10:05:00,284.84,284.86,283.96,284.49,5642.0,277.617,277.6365,276.7593,277.2759,5642.0
2022-02-22 10:10:00,284.05,284.41,283.39,284.3,4605.0,276.847,277.1979,276.2038,277.0907,4605.0
2022-02-22 10:15:00,284.17,284.3,283.77,283.82,2166.0,276.964,277.0907,276.5741,276.6229,2166.0
2022-02-22 10:20:00,283.79,284.63,283.79,283.9,10673.0,276.5936,277.4123,276.5936,276.7008,10673.0
2022-02-22 10:25:00,284.23,284.97,284.07,284.97,6260.0,277.0225,277.7437,276.8665,277.7437,6260.0
2022-02-22 10:30:00,285.06,285.06,283.94,284.3,7370.0,277.8314,277.8314,276.7398,277.0907,7370.0
2022-02-22 10:35:00,284.12,284.34,283.15,283.31,5826.0,276.9153,277.1297,275.9699,276.1258,5826.0
2022-02-22 10:40:00,283.54,283.7,283.31,283.34,8300.0,276.35,276.5059,276.1258,276.155,8300.0
2022-02-22 10:45:00,283.36,283.47,282.76,283.36,7376.0,276.1745,276.2817,275.5898,276.1745,7376.0
2022-02-22 10:50:00,283.25,283.25,282.69,282.69,3028.0,276.0673,276.0673,275.5215,275.5215,3028.0
2022-02-22 10:55:00,282.68,283.37,282.6,283.33,19795.0,275.5118,276.1843,275.4338,276.1453,19795.0
2022-02-22 11:00:00,283.27,283.42,282.75,282.99,15732.0,276.0868,276.233,275.58,275.8139,15732.0
2022-02-22 11:05:00,283.14,283.15,282.61,282.76,6516.0,275.9601,275.9699,275.4436,275.5898,6516.0
2022-02-22 11:10:00,282.73,283.29,282.56,283.29,26786.0,275.5605,276.1063,275.3948,276.1063,26786.0
2022-02-22 11:15:00,283.22,283.77,283.22,283.75,4259.0,276.0381,276.5741,276.0381,276.5546,4259.0
2022-02-22 11:20:00,283.72,283.93,283.59,283.93,2837.0,276.5254,276.7301,276.3987,276.7301,2837.0
2022-02-22 11:25:00,283.84,284.26,283.42,283.43,10775.0,276.6424,277.0517,276.233,276.2428,10775.0
2022-02-22 11:30:00,283.27,283.59,283.0,283.03,2199.0,276.0868,276.3987,275.8237,275.8529,2199.0
2022-02-22 11:35:00,283.18,283.7,283.17,283.5,6701.0,275.9991,276.5059,275.9894,276.311,6701.0
2022-02-22 11:40:00,283.55,283.79,283.37,283.37,4258.0,276.3597,276.5936,276.1843,276.1843,4258.0
2022-02-22 11:45:00,283.4,283.92,283.4,283.88,713.0,276.2135,276.7203,276.2135,276.6814,713.0
2022-02-22 11:50:00,283.92,284.1,283.75,283.75,2530.0,276.7203,276.8958,276.5546,276.5546,2530.0
2022-02-22 11:55:00,283.45,283.82,283.4,283.74,1837.0,276.2623,276.6229,276.2135,276.5449,1837.0
2022-02-22 12:00:00,283.78,284.54,283.78,284.25,3494.0,276.5839,277.3246,276.5839,277.042,3494.0
2022-02-22 12:05:00,284.46,284.73,284.42,284.56,900.0,277.2466,277.5098,277.2077,277.3441,900.0
2022-02-22 12:10:00,284.71,284.71,284.34,284.43,1787.0,277.4903,277.4903,277.1297,277.2174,1787.0
2022-02-22 12:15:00,284.23,284.4,284.01,284.01,9019.0,277.0225,277.1882,276.8081,276.8081,9019.0
2022-02-22 12:20:00,284.16,284.33,283.77,283.81,7034.0,276.9543,277.1199,276.5741,276.6131,7034.0
2022-02-22 12:25:00,283.68,283.83,283.32,283.32,810.0,276.4864,276.6326,276.1356,276.1356,810.0
2022-02-22 12:30:00,283.44,283.52,283.24,283.36,3423.0,276.2525,276.3305,276.0576,276.1745,3423.0
2022-02-22 12:35:00,283.49,283.78,283.49,283.71,3153.0,276.3012,276.5839,276.3012,276.5157,3153.0
2022-02-22 12:40:00,283.61,283.79,283.46,283.67,2917.0,276.4182,276.5936,276.272,276.4767,2917.0
2022-02-22 12:45:00,283.61,283.72,283.28,283.46,4029.0,276.4182,276.5254,276.0966,276.272,4029.0
2022-02-22 12:50:00,283.55,283.73,283.54,283.54,2409.0,276.3597,276.5352,276.35,276.35,2409.0
2022-02-22 12:55:00,283.55,283.61,283.17,283.17,4324.0,276.3597,276.4182,275.9894,275.9894,4324.0
2022-02-22 13:00:00,283.44,283.56,283.0,283.15,2397.0,276.2525,276.3695,275.8237,275.9699,2397.0
2022-02-22 13:05:00,283.28,283.59,283.28,283.59,2363.0,276.0966,276.3987,276.0966,276.3987,2363.0
2022-02-22 13:10:00,283.62,283.7,283.41,283.51,3555.0,276.4279,276.5059,276.2233,276.3207,3555.0
2022-02-22 13:15:00,283.16,283.23,282.69,283.02,7888.0,275.9796,276.0478,275.5215,275.8432,7888.0
2022-02-22 13:20:00,283.0,283.47,283.0,283.4,3047.0,275.8237,276.2817,275.8237,276.2135,3047.0
2022-02-22 13:25:00,283.45,283.45,283.15,283.21,4579.0,276.2623,276.2623,275.9699,276.0283,4579.0
2022-02-22 13:30:00,283.22,283.48,283.21,283.27,4993.0,276.0381,276.2915,276.0283,276.0868,4993.0
2022-02-22 13:35:00,283.17,283.24,282.78,282.8,5155.0,275.9894,276.0576,275.6092,275.6287,5155.0
2022-02-22 13:40:00,283.0,283.18,282.6,282.61,8161.0,275.8237,275.9991,275.4338,275.4436,8161.0
2022-02-22 13:45:00,282.51,282.66,282.24,282.34,4830.0,275.3461,275.4923,275.0829,275.1804,4830.0
2022-02-22 13:50:00,282.4,282.51,281.99,281.99,6340.0,275.2389,275.3461,274.8393,274.8393,6340.0
2022-02-22 13:55:00,281.92,282.63,281.92,282.46,7391.0,274.7711,275.4631,274.7711,275.2974,7391.0
2022-02-22 14:00:00,282.47,282.61,282.24,282.44,7090.0,275.3071,275.4436,275.0829,275.2779,7090.0
2022-02-22 14:05:00,282.48,282.49,281.97,282.09,12045.0,275.3169,275.3266,274.8198,274.9367,12045.0
2022-02-22 14:10:00,282.1,282.83,282.03,282.76,15023.0,274.9465,275.658,274.8783,275.5898,15023.0
2022-02-22 14:15:00,282.68,283.23,282.65,283.23,10721.0,275.5118,276.0478,275.4825,276.0478,10721.0
2022-02-22 14:20:00,283.35,283.38,282.41,282.94,11937.0,276.1648,276.194,275.2486,275.7652,11937.0
2022-02-22 14:25:00,283.1,283.94,282.9,283.46,8502.0,275.9211,276.7398,275.7262,276.272,8502.0
2022-02-22 14:30:00,283.47,283.96,283.16,283.49,6259.0,276.2817,276.7593,275.9796,276.3012,6259.0
2022-02-22 14:35:00,283.35,283.83,283.27,283.34,5917.0,276.1648,276.6326,276.0868,276.155,5917.0
2022-02-22 14:40:00,283.44,283.56,283.0,283.0,6792.0,276.2525,276.3695,275.8237,275.8237,6792.0
2022-02-22 14:45:00,283.12,284.51,282.9,284.45,9454.0,275.9406,277.2954,275.7262,277.2369,9454.0
2022-02-22 14:50:00,284.79,285.35,284.27,285.26,15892.0,277.5683,278.1141,277.0615,278.0264,15892.0
2022-02-22 14:55:00,285.32,286.05,285.31,285.54,13990.0,278.0848,278.7963,278.0751,278.2993,13990.0
2022-02-22 15:00:00,285.6,286.65,285.52,286.65,5236.0,278.3577,279.3811,278.2798,279.3811,5236.0
2022-02-22 15:05:00,286.69,286.84,285.68,285.82,7655.0,279.4201,279.5663,278.4357,278.5722,7655.0
2022-02-22 15:10:00,285.91,286.5,285.91,285.92,6019.0,278.6599,279.2349,278.6599,278.6696,6019.0
2022-02-22 15:15:00,285.84,286.68,285.77,286.0,8525.0,278.5917,279.4104,278.5234,278.7476,8525.0
2022-02-22 15:20:00,285.94,286.19,285.5,285.8,8093.0,278.6891,278.9328,278.2603,278.5527,8093.0
2022-02-22 15:25:00,285.79,286.56,285.79,286.16,6343.0,278.5429,279.2934,278.5429,278.9035,6343.0
2022-02-22 15:30:00,286.09,286.09,285.63,285.7,10075.0,278.8353,278.8353,278.387,278.4552,10075.0
2022-02-22 15:35:00,285.75,286.27,285.63,286.27,7721.0,278.5039,279.0107,278.387,279.0107,7721.0
2022-02-22 15:40:00,286.39,286.46,285.52,285.58,11468.0,279.1277,279.1959,278.2798,278.3382,11468.0
2022-02-22 15:45:00,285.34,285.41,284.98,285.17,15821.0,278.1043,278.1726,277.7535,277.9386,15821.0
2022-02-22 15:50:00,284.97,284.97,284.18,284.49,30390.0,277.7437,277.7437,276.9737,277.2759,30390.0
2022-02-22 15:55:00,284.46,285.48,284.43,285.16,94424.0,277.2466,278.2408,277.2174,277.9289,94424.0
2022-02-23 09:30:00,285.75,286.33,285.04,285.52,14337.0,278.5039,279.0692,277.8119,278.2798,14337.0
2022-02-23 09:35:00,285.43,286.24,285.05,285.52,8497.0,278.192,278.9815,277.8217,278.2798,8497.0
2022-02-23 09:40:00,285.91,285.91,285.17,285.62,3548.0,278.6599,278.6599,277.9386,278.3772,3548.0
2022-02-23 09:45:00,285.66,285.93,284.58,284.64,4793.0,278.4162,278.6794,277.3636,277.4221,4793.0
2022-02-23 09:50:00,284.73,285.02,284.14,284.91,11648.0,277.5098,277.7924,276.9348,277.6852,11648.0
2022-02-23 09:55:00,284.68,285.24,284.61,285.09,11430.0,277.4611,278.0069,277.3928,277.8607,11430.0
2022-02-23 10:00:00,284.95,285.0,284.43,284.54,9855.0,277.7242,277.773,277.2174,277.3246,9855.0
2022-02-23 10:05:00,284.59,285.04,284.55,284.55,14525.0,277.3733,277.8119,277.3344,277.3344,14525.0
2022-02-23 10:10:00,284.51,285.07,284.2,284.93,9660.0,277.2954,277.8412,276.9932,277.7047,9660.0
2022-02-23 10:15:00,284.85,284.94,284.44,284.46,6855.0,277.6268,277.7145,277.2272,277.2466,6855.0
2022-02-23 10:20:00,284.45,284.95,283.97,283.97,5262.0,277.2369,277.7242,276.7691,276.7691,5262.0
2022-02-23 10:25:00,283.86,283.86,283.15,283.19,3250.0,276.6619,276.6619,275.9699,276.0089,3250.0
2022-02-23 10:30:00,283.01,283.46,282.91,283.19,7309.0,275.8334,276.272,275.736,276.0089,7309.0
2022-02-23 10:35:00,283.38,284.03,283.38,283.56,9854.0,276.194,276.8275,276.194,276.3695,9854.0
2022-02-23 10:40:00,283.87,283.95,283.08,283.08,3139.0,276.6716,276.7496,275.9016,275.9016,3139.0
2022-02-23 10:45:00,283.06,283.11,282.82,282.82,3543.0,275.8821,275.9309,275.6482,275.6482,3543.0
2022-02-23 10:50:00,282.8,283.19,282.8,282.94,5206.0,275.6287,276.0089,275.6287,275.7652,5206.0
2022-02-23 10:55:00,282.87,283.06,282.38,282.38,3710.0,275.697,275.8821,275.2194,275.2194,3710.0
2022-02-23 11:00:00,282.3,282.59,281.7,281.86,2300.0,275.1414,275.4241,274.5566,274.7126,2300.0
2022-02-23 11:05:00,281.91,281.99,281.35,281.56,3700.0,274.7613,274.8393,274.2155,274.4202,3700.0
2022-02-23 11:10:00,281.53,282.07,281.39,282.07,7008.0,274.3909,274.9173,274.2545,274.9173,7008.0
2022-02-23 11:15:00,281.99,282.41,281.56,282.41,7385.0,274.8393,275.2486,274.4202,275.2486,7385.0
2022-02-23 11:20:00,282.4,282.69,282.26,282.41,5520.0,275.2389,275.5215,275.1024,275.2486,5520.0
2022-02-23 11:25:00,282.6,282.67,282.14,282.14,2447.0,275.4338,275.502,274.9855,274.9855,2447.0
2022-02-23 11:30:00,282.04,283.08,282.0,282.57,5995.0,274.888,275.9016,274.849,275.4046,5995.0
2022-02-23 11:35:00,282.48,283.04,282.38,282.75,3392.0,275.3169,275.8627,275.2194,275.58,3392.0
2022-02-23 11:40:00,282.87,283.03,282.14,282.14,8599.0,275.697,275.8529,274.9855,274.9855,8599.0
2022-02-23 11:45:00,282.14,282.76,281.97,282.61,7521.0,274.9855,275.5898,274.8198,275.4436,7521.0
2022-02-23 11:50:00,282.72,282.83,282.47,282.68,2508.0,275.5508,275.658,275.3071,275.5118,2508.0
2022-02-23 11:55:00,282.56,282.82,282.47,282.68,2220.0,275.3948,275.6482,275.3071,275.5118,2220.0
2022-02-23 12:00:00,282.52,282.89,282.21,282.79,5050.0,275.3558,275.7165,275.0537,275.619,5050.0
2022-02-23 12:05:00,282.79,282.84,282.6,282.74,3349.0,275.619,275.6677,275.4338,275.5703,3349.0
2022-02-23 12:10:00,282.79,282.96,282.65,282.7,3501.0,275.619,275.7847,275.4825,275.5313,3501.0
2022-02-23 12:15:00,282.76,283.31,282.76,283.31,4370.0,275.5898,276.1258,275.5898,276.1258,4370.0
2022-02-23 12:20:00,283.31,284.05,283.31,283.92,2340.0,276.1258,276.847,276.1258,276.7203,2340.0
2022-02-23 12:25:00,283.97,284.35,283.83,284.28,2100.0,276.7691,277.1394,276.6326,277.0712,2100.0
2022-02-23 12:30:00,284.39,284.51,283.94,284.03,3113.0,277.1784,277.2954,276.7398,276.8275,3113.0
2022-02-23 12:35:00,283.62,283.87,283.51,283.87,4738.0,276.4279,276.6716,276.3207,276.6716,4738.0
2022-02-23 12:40:00,283.8,284.46,283.72,284.32,4009.0,276.6034,277.2466,276.5254,277.1102,4009.0
2022-02-23 12:45:00,284.6,284.73,284.16,284.16,2370.0,277.3831,277.5098,276.9543,276.9543,2370.0
2022-02-23 12:50:00,284.27,284.27,283.8,284.03,3786.0,277.0615,277.0615,276.6034,276.8275,3786.0
2022-02-23 12:55:00,283.92,284.18,283.84,284.01,2814.0,276.7203,276.9737,276.6424,276.8081,2814.0
2022-02-23 13:00:00,283.98,284.06,283.73,283.76,4226.0,276.7788,276.8568,276.5352,276.5644,4226.0
2022-02-23 13:05:00,283.75,284.09,283.75,283.89,6300.0,276.5546,276.886,276.5546,276.6911,6300.0
2022-02-23 13:10:00,283.74,284.05,283.47,283.64,13994.0,276.5449,276.847,276.2817,276.4474,13994.0
2022-02-23 13:15:00,283.54,283.91,283.41,283.9,4289.0,276.35,276.7106,276.2233,276.7008,4289.0
2022-02-23 13:20:00,283.87,284.07,283.73,283.86,4300.0,276.6716,276.8665,276.5352,276.6619,4300.0
2022-02-23 13:25:00,284.01,284.23,283.68,283.7,3454.0,276.8081,277.0225,276.4864,276.5059,3454.0
2022-02-23 13:30:00,283.79,283.97,283.05,283.11,3052.0,276.5936,276.7691,275.8724,275.9309,3052.0
2022-02-23 13:35:00,283.02,283.9,282.8,283.81,3668.0,275.8432,276.7008,275.6287,276.6131,3668.0
2022-02-23 13:40:00,283.71,283.79,283.58,283.78,2740.0,276.5157,276.5936,276.389,276.5839,2740.0
2022-02-23 13:45:00,283.69,284.39,283.66,284.32,1635.0,276.4962,277.1784,276.4669,277.1102,1635.0
2022-02-23 13:50:00,284.12,284.12,283.15,283.15,2004.0,276.9153,276.9153,275.9699,275.9699,2004.0
2022-02-23 13:55:00,283.11,283.54,283.11,283.41,4635.0,275.9309,276.35,275.9309,276.2233,4635.0
2022-02-23 14:00:00,283.49,283.84,282.78,282.9,3499.0,276.3012,276.6424,275.6092,275.7262,3499.0
2022-02-23 14:05:00,283.0,283.4,282.88,282.93,3500.0,275.8237,276.2135,275.7067,275.7554,3500.0
2022-02-23 14:10:00,283.17,283.39,282.71,282.85,3084.0,275.9894,276.2038,275.541,275.6775,3084.0
2022-02-23 14:15:00,282.74,283.02,282.39,282.66,3525.0,275.5703,275.8432,275.2291,275.4923,3525.0
2022-02-23 14:20:00,282.7,282.85,281.89,281.89,6771.0,275.5313,275.6775,274.7418,274.7418,6771.0
2022-02-23 14:25:00,281.89,282.08,281.87,281.9,6039.0,274.7418,274.927,274.7223,274.7516,6039.0
2022-02-23 14:30:00,281.97,282.27,281.78,281.78,14490.0,274.8198,275.1122,274.6346,274.6346,14490.0
2022-02-23 14:35:00,282.02,282.13,281.77,281.77,2900.0,274.8685,274.9757,274.6249,274.6249,2900.0
2022-02-23 14:40:00,281.35,281.35,280.69,280.79,1271.0,274.2155,274.2155,273.5722,273.6697,1271.0
2022-02-23 14:45:00,280.87,281.52,280.82,281.29,8142.0,273.7477,274.3812,273.6989,274.157,8142.0
2022-02-23 14:50:00,281.28,281.44,280.86,281.18,4727.0,274.1473,274.3032,273.7379,274.0498,4727.0
2022-02-23 14:55:00,281.11,281.86,281.02,281.38,3830.0,273.9816,274.7126,273.8939,274.2447,3830.0
2022-02-23 15:00:00,281.49,281.5,280.84,280.84,5394.0,274.352,274.3617,273.7184,273.7184,5394.0
2022-02-23 15:05:00,280.87,281.03,280.39,280.46,5587.0,273.7477,273.9036,273.2799,273.3481,5587.0
2022-02-23 15:10:00,280.54,280.55,280.19,280.5,4113.0,273.426,273.4358,273.0849,273.3871,4113.0
2022-02-23 15:15:00,280.52,280.9,280.44,280.52,4148.0,273.4066,273.7769,273.3286,273.4066,4148.0
2022-02-23 15:20:00,280.53,280.91,280.46,280.74,4482.0,273.4163,273.7867,273.3481,273.621,4482.0
2022-02-23 15:25:00,280.59,281.32,280.49,281.32,5079.0,273.4748,274.1863,273.3773,274.1863,5079.0
2022-02-23 15:30:00,281.19,281.2,280.34,280.59,8726.0,274.0596,274.0693,273.2311,273.4748,8726.0
2022-02-23 15:35:00,280.71,280.81,280.09,280.09,8625.0,273.5917,273.6892,272.9875,272.9875,8625.0
2022-02-23 15:40:00,280.15,280.44,280.05,280.13,10234.0,273.0459,273.3286,272.9485,273.0264,10234.0
2022-02-23 15:45:00,280.09,280.48,279.89,280.0,23958.0,272.9875,273.3676,272.7925,272.8997,23958.0
2022-02-23 15:50:00,279.87,280.51,279.66,279.95,51123.0,272.773,273.3968,272.5684,272.851,51123.0
2022-02-23 15:55:00,280.01,280.41,279.35,280.38,106984.0,272.9095,273.2993,272.2662,273.2701,106984.0
2022-02-24 09:30:00,275.35,276.64,273.2,275.51,25275.0,268.3677,269.6249,266.2722,268.5236,25275.0
2022-02-24 09:35:00,275.38,276.87,274.87,276.6,16664.0,268.3969,269.8491,267.8998,269.586,16664.0
2022-02-24 09:40:00,276.38,278.42,276.14,278.42,27500.0,269.3715,271.3598,269.1376,271.3598,27500.0
2022-02-24 09:45:00,277.86,279.2,276.9,279.15,12532.0,270.814,272.12,269.8784,272.0713,12532.0
2022-02-24 09:50:00,279.27,279.99,279.12,279.14,16055.0,272.1883,272.89,272.0421,272.0616,16055.0
2022-02-24 09:55:00,279.06,279.6,278.57,279.6,14532.0,271.9836,272.5099,271.506,272.5099,14532.0
2022-02-24 10:00:00,279.36,279.52,277.09,277.31,11530.0,272.276,272.4319,270.0635,270.278,11530.0
2022-02-24 10:05:00,277.47,278.77,277.37,278.76,15745.0,270.4339,271.7009,270.3364,271.6912,15745.0
2022-02-24 10:10:00,278.81,280.25,278.71,280.13,11816.0,271.7399,273.1434,271.6425,273.0264,11816.0
2022-02-24 10:15:00,279.97,281.52,279.95,281.16,20200.0,272.8705,274.3812,272.851,274.0303,20200.0
2022-02-24 10:20:00,281.41,281.67,279.3,280.21,14740.0,274.274,274.5274,272.2175,273.1044,14740.0
2022-02-24 10:25:00,280.02,280.09,279.0,279.2,9933.0,272.9192,272.9875,271.9251,272.12,9933.0
2022-02-24 10:30:00,279.2,280.16,278.8,280.15,7906.0,272.12,273.0557,271.7302,273.0459,7906.0
2022-02-24 10:35:00,280.12,280.14,279.41,279.79,6705.0,273.0167,273.0362,272.3247,272.6951,6705.0
2022-02-24 10:40:00,279.7,280.12,279.18,279.76,5187.0,272.6073,273.0167,272.1005,272.6658,5187.0
2022-02-24 10:45:00,279.87,280.28,279.71,280.28,12832.0,272.773,273.1726,272.6171,273.1726,12832.0
2022-02-24 10:50:00,280.11,280.12,279.25,279.7,4691.0,273.007,273.0167,272.1688,272.6073,4691.0
2022-02-24 10:55:00,279.86,279.88,278.79,279.07,4219.0,272.7633,272.7828,271.7204,271.9933,4219.0
2022-02-24 11:00:00,279.04,279.99,278.78,279.96,24146.0,271.9641,272.89,271.7107,272.8608,24146.0
2022-02-24 11:05:00,279.77,280.72,279.59,280.49,4840.0,272.6756,273.6015,272.5001,273.3773,4840.0
2022-02-24 11:10:00,280.35,280.79,280.01,280.25,6596.0,273.2409,273.6697,272.9095,273.1434,6596.0
2022-02-24 11:15:00,279.86,280.87,279.86,280.73,6645.0,272.7633,273.7477,272.7633,273.6112,6645.0
2022-02-24 11:20:00,280.27,280.48,279.97,280.31,9275.0,273.1629,273.3676,272.8705,273.2019,9275.0
2022-02-24 11:25:00,280.2,280.92,280.2,280.38,9246.0,273.0947,273.7964,273.0947,273.2701,9246.0
2022-02-24 11:30:00,280.29,281.17,280.14,281.17,7173.0,273.1824,274.0401,273.0362,274.0401,7173.0
2022-02-24 11:35:00,281.09,281.5,280.48,281.5,5024.0,273.9621,274.3617,273.3676,274.3617,5024.0
2022-02-24 11:40:00,281.41,281.61,280.8,280.92,6274.0,274.274,274.4689,273.6795,273.7964,6274.0
2022-02-24 11:45:00,280.95,281.18,280.34,281.18,6876.0,273.8257,274.0498,273.2311,274.0498,6876.0
2022-02-24 11:50:00,281.13,281.94,281.11,281.94,4274.0,274.0011,274.7905,273.9816,274.7905,4274.0
2022-02-24 11:55:00,281.72,282.1,281.69,281.93,3379.0,274.5761,274.9465,274.5469,274.7808,3379.0
2022-02-24 12:00:00,281.8,282.2,281.67,282.19,4665.0,274.6541,275.044,274.5274,275.0342,4665.0
2022-02-24 12:05:00,282.1,282.51,281.39,282.37,14654.0,274.9465,275.3461,274.2545,275.2096,14654.0
2022-02-24 12:10:00,282.4,282.58,281.28,281.28,7599.0,275.2389,275.4143,274.1473,274.1473,7599.0
2022-02-24 12:15:00,280.85,281.53,280.8,281.33,6709.0,273.7282,274.3909,273.6795,274.196,6709.0
2022-02-24 12:20:00,281.47,281.47,280.85,280.97,17504.0,274.3325,274.3325,273.7282,273.8451,17504.0
2022-02-24 12:25:00,281.07,281.48,280.84,281.14,8884.0,273.9426,274.3422,273.7184,274.0108,8884.0
2022-02-24 12:30:00,281.15,281.25,279.7,280.15,5980.0,274.0206,274.118,272.6073,273.0459,5980.0
2022-02-24 12:35:00,279.92,281.16,279.91,281.16,6281.0,272.8218,274.0303,272.812,274.0303,6281.0
2022-02-24 12:40:00,281.21,281.6,281.21,281.29,3911.0,274.0791,274.4592,274.0791,274.157,3911.0
2022-02-24 12:45:00,281.36,281.39,280.47,280.78,6868.0,274.2253,274.2545,273.3578,273.66,6868.0
2022-02-24 12:50:00,280.7,280.82,280.23,280.82,3008.0,273.582,273.6989,273.1239,273.6989,3008.0
2022-02-24 12:55:00,280.66,281.49,280.66,281.03,13494.0,273.543,274.352,273.543,273.9036,13494.0
2022-02-24 13:00:00,280.82,281.25,280.44,280.69,10096.0,273.6989,274.118,273.3286,273.5722,10096.0
2022-02-24 13:05:00,280.79,281.52,280.7,281.43,3271.0,273.6697,274.3812,273.582,274.2935,3271.0
2022-02-24 13:10:00,281.31,281.7,281.1,281.36,7235.0,274.1765,274.5566,273.9718,274.2253,7235.0
2022-02-24 13:15:00,281.4,281.47,280.96,281.19,4701.0,274.2642,274.3325,273.8354,274.0596,4701.0
2022-02-24 13:20:00,281.16,281.19,280.14,280.3,4007.0,274.0303,274.0596,273.0362,273.1921,4007.0
2022-02-24 13:25:00,280.1,280.9,280.1,280.73,13701.0,272.9972,273.7769,272.9972,273.6112,13701.0
2022-02-24 13:30:00,280.76,281.53,280.76,281.52,6406.0,273.6405,274.3909,273.6405,274.3812,6406.0
2022-02-24 13:35:00,281.59,282.23,281.35,282.23,6395.0,274.4494,275.0732,274.2155,275.0732,6395.0
2022-02-24 13:40:00,282.26,282.32,281.05,281.05,6314.0,275.1024,275.1609,273.9231,273.9231,6314.0
2022-02-24 13:45:00,280.92,282.39,280.46,282.39,5136.0,273.7964,275.2291,273.3481,275.2291,5136.0
2022-02-24 13:50:00,282.52,282.96,281.85,282.14,8311.0,275.3558,275.7847,274.7028,274.9855,8311.0
2022-02-24 13:55:00,282.04,282.37,281.17,281.22,9975.0,274.888,275.2096,274.0401,274.0888,9975.0
2022-02-24 14:00:00,281.01,282.17,281.0,282.07,22779.0,273.8841,275.0147,273.8744,274.9173,22779.0
2022-02-24 14:05:00,282.34,282.46,281.3,281.36,5092.0,275.1804,275.2974,274.1668,274.2253,5092.0
2022-02-24 14:10:00,281.52,283.22,281.52,283.07,4856.0,274.3812,276.0381,274.3812,275.8919,4856.0
2022-02-24 14:15:00,282.99,283.44,282.72,283.44,3564.0,275.8139,276.2525,275.5508,276.2525,3564.0
2022-02-24 14:20:00,283.55,283.55,282.85,283.18,3216.0,276.3597,276.3597,275.6775,275.9991,3216.0
2022-02-24 14:25:00,283.26,283.56,282.72,283.54,6401.0,276.0771,276.3695,275.5508,276.35,6401.0
2022-02-24 14:30:00,283.44,284.64,283.43,284.47,8514.0,276.2525,277.4221,276.2428,277.2564,8514.0
2022-02-24 14:35:00,284.53,284.92,284.53,284.84,3992.0,277.3149,277.695,277.3149,277.617,3992.0
2022-02-24 14:40:00,284.81,285.06,284.48,284.81,4105.0,277.5878,277.8314,277.2661,277.5878,4105.0
2022-02-24 14:45:00,284.95,284.98,284.43,284.98,5814.0,277.7242,277.7535,277.2174,277.7535,5814.0
2022-02-24 14:50:00,284.98,285.22,284.79,285.11,4248.0,277.7535,277.9874,277.5683,277.8802,4248.0
2022-02-24 14:55:00,285.11,285.12,284.7,285.06,4058.0,277.8802,277.8899,277.4806,277.8314,4058.0
2022-02-24 15:00:00,285.01,285.62,284.77,285.55,6525.0,277.7827,278.3772,277.5488,278.309,6525.0
2022-02-24 15:05:00,285.67,285.81,285.38,285.5,4737.0,278.426,278.5624,278.1433,278.2603,4737.0
2022-02-24 15:10:00,285.49,285.63,285.39,285.63,3565.0,278.2505,278.387,278.1531,278.387,3565.0
2022-02-24 15:15:00,285.62,285.72,285.21,285.28,7242.0,278.3772,278.4747,277.9776,278.0459,7242.0
2022-02-24 15:20:00,285.24,285.45,284.56,285.38,7285.0,278.0069,278.2115,277.3441,278.1433,7285.0
2022-02-24 15:25:00,285.44,285.68,284.74,285.05,7893.0,278.2018,278.4357,277.5195,277.8217,7893.0
2022-02-24 15:30:00,285.01,286.49,284.95,286.43,9505.0,277.7827,279.2252,277.7242,279.1667,9505.0
2022-02-24 15:35:00,286.61,286.84,286.12,286.82,18123.0,279.3421,279.5663,278.8646,279.5468,18123.0
2022-02-24 15:40:00,286.62,287.21,286.51,286.67,14980.0,279.3519,279.9269,279.2447,279.4006,14980.0
2022-02-24 15:45:00,286.46,287.43,286.46,287.22,27308.0,279.1959,280.1413,279.1959,279.9367,27308.0
2022-02-24 15:50:00,287.28,288.92,287.06,288.8,47341.0,279.9951,281.5935,279.7807,281.4766,47341.0
2022-02-24 15:55:00,288.67,288.85,287.59,288.16,155239.0,281.3499,281.5253,280.2973,280.8528,155239.0
2022-02-25 09:30:00,288.3,290.67,286.97,290.64,16577.0,280.9893,283.2992,279.693,283.2699,16577.0
2022-02-25 09:35:00,290.39,290.39,289.26,289.78,6776.0,283.0263,283.0263,281.9249,282.4317,6776.0
2022-02-25 09:40:00,290.09,290.25,288.35,288.91,10700.0,282.7339,282.8898,281.038,281.5838,10700.0
2022-02-25 09:45:00,289.05,289.63,288.51,288.58,3814.0,281.7203,282.2855,281.1939,281.2622,3814.0
2022-02-25 09:50:00,288.69,288.9,287.67,287.72,4675.0,281.3694,281.5741,280.3752,280.424,4675.0
2022-02-25 09:55:00,287.95,288.49,287.35,288.08,4334.0,280.6481,281.1745,280.0634,280.7748,4334.0
2022-02-25 10:00:00,287.83,289.12,287.83,288.57,4214.0,280.5312,281.7885,280.5312,281.2524,4214.0
2022-02-25 10:05:00,288.76,289.68,288.56,289.56,5932.0,281.4376,282.3343,281.2427,282.2173,5932.0
2022-02-25 10:10:00,289.39,289.54,288.95,289.13,3591.0,282.0516,282.1978,281.6228,281.7982,3591.0
2022-02-25 10:15:00,289.18,290.11,288.66,290.09,6166.0,281.847,282.7534,281.3401,282.7339,6166.0
2022-02-25 10:20:00,290.06,290.15,289.06,289.8,5311.0,282.7046,282.7924,281.73,282.4512,5311.0
2022-02-25 10:25:00,289.6,290.17,289.35,289.82,6825.0,282.2563,282.8119,282.0126,282.4707,6825.0
2022-02-25 10:30:00,289.8,289.88,289.31,289.38,4922.0,282.4512,282.5292,281.9737,282.0419,4922.0
2022-02-25 10:35:00,289.29,289.35,288.67,288.8,7888.0,281.9542,282.0126,281.3499,281.4766,7888.0
2022-02-25 10:40:00,288.96,289.11,288.47,289.01,10191.0,281.6325,281.7787,281.155,281.6813,10191.0
2022-02-25 10:45:00,288.86,289.19,288.85,289.01,6377.0,281.5351,281.8567,281.5253,281.6813,6377.0
2022-02-25 10:50:00,288.93,289.27,288.84,289.27,11671.0,281.6033,281.9347,281.5156,281.9347,11671.0
2022-02-25 10:55:00,289.43,289.65,289.06,289.24,8220.0,282.0906,282.305,281.73,281.9054,8220.0
2022-02-25 11:00:00,289.43,289.61,288.65,289.52,13150.0,282.0906,282.2661,281.3304,282.1783,13150.0
2022-02-25 11:05:00,289.2,289.73,289.15,289.51,9488.0,281.8664,282.383,281.8177,282.1686,9488.0
2022-02-25 11:10:00,289.56,290.27,289.43,290.19,10596.0,282.2173,282.9093,282.0906,282.8313,10596.0
2022-02-25 11:15:00,290.03,290.17,289.87,290.1,11741.0,282.6754,282.8119,282.5195,282.7436,11741.0
2022-02-25 11:20:00,290.02,290.67,290.02,290.59,5127.0,282.6657,283.2992,282.6657,283.2212,5127.0
2022-02-25 11:25:00,290.45,290.53,290.02,290.1,12671.0,283.0848,283.1627,282.6657,282.7436,12671.0
2022-02-25 11:30:00,290.03,290.09,289.75,290.04,4417.0,282.6754,282.7339,282.4025,282.6851,4417.0
2022-02-25 11:35:00,289.99,290.01,289.49,289.75,7608.0,282.6364,282.6559,282.1491,282.4025,7608.0
2022-02-25 11:40:00,289.81,290.02,289.53,289.62,9775.0,282.461,282.6657,282.1881,282.2758,9775.0
2022-02-25 11:45:00,289.77,290.17,289.57,290.1,6857.0,282.422,282.8119,282.2271,282.7436,6857.0
2022-02-25 11:50:00,290.12,290.31,290.05,290.31,6245.0,282.7631,282.9483,282.6949,282.9483,6245.0
2022-02-25 11:55:00,290.81,290.89,290.44,290.65,13740.0,283.4356,283.5136,283.075,283.2797,13740.0
2022-02-25 12:00:00,290.72,291.19,290.48,290.59,10165.0,283.3479,283.806,283.114,283.2212,10165.0
2022-02-25 12:05:00,290.52,290.67,290.31,290.54,2459.0,283.153,283.2992,282.9483,283.1725,2459.0
2022-02-25 12:10:00,290.6,290.96,290.6,290.9,2655.0,283.2309,283.5818,283.2309,283.5233,2655.0
2022-02-25 12:15:00,290.89,290.95,290.54,290.68,5826.0,283.5136,283.5721,283.1725,283.3089,5826.0
2022-02-25 12:20:00,290.57,290.74,290.22,290.72,5647.0,283.2017,283.3674,282.8606,283.3479,5647.0
2022-02-25 12:25:00,290.63,291.0,290.56,290.84,6073.0,283.2602,283.6208,283.192,283.4649,6073.0
2022-02-25 12:30:00,290.77,291.45,290.77,291.26,2371.0,283.3966,284.0594,283.3966,283.8742,2371.0
2022-02-25 12:35:00,291.38,291.46,291.0,291.31,3785.0,283.9912,284.0691,283.6208,283.9229,3785.0
2022-02-25 12:40:00,291.36,291.59,291.35,291.59,3409.0,283.9717,284.1958,283.9619,284.1958,3409.0
2022-02-25 12:45:00,291.34,291.62,291.33,291.39,5855.0,283.9522,284.2251,283.9424,284.0009,5855.0
2022-02-25 12:50:00,291.33,291.52,290.97,290.97,5399.0,283.9424,284.1276,283.5916,283.5916,5399.0
2022-02-25 12:55:00,291.03,291.3,290.96,291.18,5186.0,283.65,283.9132,283.5818,283.7962,5186.0
2022-02-25 13:00:00,291.15,291.5,290.77,290.89,3203.0,283.767,284.1081,283.3966,283.5136,3203.0
2022-02-25 13:05:00,290.95,290.95,289.99,290.25,2601.0,283.5721,283.5721,282.6364,282.8898,2601.0
2022-02-25 13:10:00,290.21,290.34,289.74,290.27,4827.0,282.8508,282.9775,282.3928,282.9093,4827.0
2022-02-25 13:15:00,289.79,290.38,289.74,290.28,2865.0,282.4415,283.0165,282.3928,282.9191,2865.0
2022-02-25 13:20:00,290.21,290.41,290.14,290.31,3573.0,282.8508,283.0458,282.7826,282.9483,3573.0
2022-02-25 13:25:00,290.34,291.23,290.34,291.23,9432.0,282.9775,283.845,282.9775,283.845,9432.0
2022-02-25 13:30:00,291.23,291.74,291.23,291.6,3983.0,283.845,284.342,283.845,284.2056,3983.0
2022-02-25 13:35:00,291.43,291.43,290.63,291.33,6869.0,284.0399,284.0399,283.2602,283.9424,6869.0
2022-02-25 13:40:00,291.47,291.66,291.31,291.42,4235.0,284.0789,284.2641,283.9229,284.0302,4235.0
2022-02-25 13:45:00,291.3,291.92,291.3,291.92,5211.0,283.9132,284.5175,283.9132,284.5175,5211.0
2022-02-25 13:50:00,292.0,292.28,291.88,292.06,5081.0,284.5954,284.8683,284.4785,284.6539,5081.0
2022-02-25 13:55:00,291.99,292.19,291.43,292.02,5446.0,284.5857,284.7806,284.0399,284.6149,5446.0
2022-02-25 14:00:00,291.81,292.2,291.38,291.95,4505.0,284.4103,284.7904,283.9912,284.5467,4505.0
2022-02-25 14:05:00,291.94,292.23,291.71,291.82,6243.0,284.537,284.8196,284.3128,284.42,6243.0
2022-02-25 14:10:00,291.78,291.93,291.49,291.68,5112.0,284.381,284.5272,284.0984,284.2836,5112.0
2022-02-25 14:15:00,291.62,291.82,291.62,291.75,2886.0,284.2251,284.42,284.2251,284.3518,2886.0
2022-02-25 14:20:00,291.78,292.36,291.78,292.36,4667.0,284.381,284.9463,284.381,284.9463,4667.0
2022-02-25 14:25:00,292.28,292.84,292.2,292.69,4616.0,284.8683,285.4141,284.7904,285.2679,4616.0
2022-02-25 14:30:00,292.7,292.92,291.9,291.93,4386.0,285.2777,285.4921,284.498,284.5272,4386.0
2022-02-25 14:35:00,291.93,292.48,291.93,292.1,10926.0,284.5272,285.0633,284.5272,284.6929,10926.0
2022-02-25 14:40:00,292.27,292.44,291.81,292.21,4898.0,284.8586,285.0243,284.4103,284.8001,4898.0
2022-02-25 14:45:00,292.1,292.1,291.31,291.45,4290.0,284.6929,284.6929,283.9229,284.0594,4290.0
2022-02-25 14:50:00,291.29,291.29,290.79,290.91,3413.0,283.9034,283.9034,283.4161,283.5331,3413.0
2022-02-25 14:55:00,291.04,291.74,291.04,291.43,6673.0,283.6598,284.342,283.6598,284.0399,6673.0
2022-02-25 15:00:00,291.36,291.42,290.74,291.16,4778.0,283.9717,284.0302,283.3674,283.7767,4778.0
2022-02-25 15:05:00,291.2,291.7,291.03,291.53,5415.0,283.8157,284.3031,283.65,284.1374,5415.0
2022-02-25 15:10:00,291.66,291.66,291.08,291.34,3991.0,284.2641,284.2641,283.6988,283.9522,3991.0
2022-02-25 15:15:00,291.48,291.96,291.41,291.87,3220.0,284.0886,284.5565,284.0204,284.4687,3220.0
2022-02-25 15:20:00,291.85,292.2,291.62,291.91,5943.0,284.4492,284.7904,284.2251,284.5077,5943.0
2022-02-25 15:25:00,291.77,291.86,291.42,291.52,6893.0,284.3713,284.459,284.0302,284.1276,6893.0
2022-02-25 15:30:00,291.49,291.92,291.22,291.23,9196.0,284.0984,284.5175,283.8352,283.845,9196.0
2022-02-25 15:35:00,291.21,291.63,290.99,291.42,8640.0,283.8255,284.2348,283.6111,284.0302,8640.0
2022-02-25 15:40:00,291.54,292.11,291.42,291.72,13912.0,284.1471,284.7027,284.0302,284.3225,13912.0
2022-02-25 15:45:00,291.74,292.11,291.41,291.49,14160.0,284.342,284.7027,284.0204,284.0984,14160.0
2022-02-25 15:50:00,291.53,292.39,291.52,291.76,27737.0,284.1374,284.9756,284.1276,284.3615,27737.0
2022-02-25 15:55:00,291.74,293.01,291.64,293.0,77852.0,284.342,285.5798,284.2446,285.5701,77852.0
2022-02-28 09:30:00,288.5,290.5,287.24,289.73,19207.0,281.1842,283.1335,279.9562,282.383,19207.0
2022-02-28 09:35:00,290.15,290.83,289.29,290.08,5629.0,282.7924,283.4551,281.9542,282.7241,5629.0
2022-02-28 09:40:00,290.09,290.32,288.67,288.97,9988.0,282.7339,282.958,281.3499,281.6423,9988.0
2022-02-28 09:45:00,289.54,289.65,288.2,288.94,9757.0,282.1978,282.305,280.8918,281.613,9757.0
2022-02-28 09:50:00,289.0,289.37,288.36,288.63,11404.0,281.6715,282.0321,281.0477,281.3109,11404.0
2022-02-28 09:55:00,288.87,290.12,288.75,289.55,8120.0,281.5448,282.7631,281.4279,282.2076,8120.0
2022-02-28 10:00:00,289.63,289.7,288.82,289.11,7651.0,282.2855,282.3538,281.4961,281.7787,7651.0
2022-02-28 10:05:00,288.91,289.21,288.44,288.8,7252.0,281.5838,281.8762,281.1257,281.4766,7252.0
2022-02-28 10:10:00,288.96,289.83,287.97,288.37,7887.0,281.6325,282.4805,280.6676,281.0575,7887.0
2022-02-28 10:15:00,288.27,288.65,287.81,288.54,7526.0,280.96,281.3304,280.5117,281.2232,7526.0
2022-02-28 10:20:00,288.48,288.93,288.34,288.68,5630.0,281.1647,281.6033,281.0283,281.3596,5630.0
2022-02-28 10:25:00,288.38,288.96,288.05,288.78,9120.0,281.0672,281.6325,280.7456,281.4571,9120.0
2022-02-28 10:30:00,288.67,289.33,288.61,288.71,11519.0,281.3499,281.9932,281.2914,281.3889,11519.0
2022-02-28 10:35:00,288.82,289.78,288.82,289.69,6667.0,281.4961,282.4317,281.4961,282.344,6667.0
2022-02-28 10:40:00,289.71,290.0,289.7,289.75,3485.0,282.3635,282.6462,282.3538,282.4025,3485.0
2022-02-28 10:45:00,289.59,289.78,289.35,289.35,5544.0,282.2466,282.4317,282.0126,282.0126,5544.0
2022-02-28 10:50:00,289.19,290.06,289.11,289.96,5965.0,281.8567,282.7046,281.7787,282.6072,5965.0
2022-02-28 10:55:00,290.11,290.6,290.05,290.6,6664.0,282.7534,283.2309,282.6949,283.2309,6664.0
2022-02-28 11:00:00,290.62,290.95,290.27,290.92,6738.0,283.2504,283.5721,282.9093,283.5428,6738.0
2022-02-28 11:05:00,290.87,290.87,290.43,290.57,5728.0,283.4941,283.4941,283.0653,283.2017,5728.0
2022-02-28 11:10:00,290.56,290.6,290.23,290.29,3720.0,283.192,283.2309,282.8703,282.9288,3720.0
2022-02-28 11:15:00,290.46,290.84,290.08,290.63,5130.0,283.0945,283.4649,282.7241,283.2602,5130.0
2022-02-28 11:20:00,290.8,291.09,290.67,291.09,2286.0,283.4259,283.7085,283.2992,283.7085,2286.0
2022-02-28 11:25:00,291.18,291.87,291.01,291.61,6853.0,283.7962,284.4687,283.6306,284.2153,6853.0
2022-02-28 11:30:00,291.55,291.66,291.32,291.32,3250.0,284.1569,284.2641,283.9327,283.9327,3250.0
2022-02-28 11:35:00,290.91,291.29,290.58,290.92,6012.0,283.5331,283.9034,283.2115,283.5428,6012.0
2022-02-28 11:40:00,290.75,290.86,290.34,290.76,2527.0,283.3771,283.4844,282.9775,283.3869,2527.0
2022-02-28 11:45:00,290.56,290.79,289.97,290.42,2937.0,283.192,283.4161,282.6169,283.0555,2937.0
2022-02-28 11:50:00,290.14,290.32,290.1,290.27,2248.0,282.7826,282.958,282.7436,282.9093,2248.0
2022-02-28 11:55:00,290.4,290.81,290.4,290.66,3914.0,283.036,283.4356,283.036,283.2894,3914.0
2022-02-28 12:00:00,290.9,291.0,290.7,290.77,4575.0,283.5233,283.6208,283.3284,283.3966,4575.0
2022-02-28 12:05:00,290.65,290.79,290.07,290.17,4309.0,283.2797,283.4161,282.7144,282.8119,4309.0
2022-02-28 12:10:00,290.08,290.08,289.8,289.99,4956.0,282.7241,282.7241,282.4512,282.6364,4956.0
2022-02-28 12:15:00,289.78,290.32,289.6,290.31,6024.0,282.4317,282.958,282.2563,282.9483,6024.0
2022-02-28 12:20:00,290.23,290.23,289.4,289.54,6802.0,282.8703,282.8703,282.0614,282.1978,6802.0
2022-02-28 12:25:00,289.69,290.16,289.67,290.16,3356.0,282.344,282.8021,282.3245,282.8021,3356.0
2022-02-28 12:30:00,290.0,290.4,289.86,290.03,6996.0,282.6462,283.036,282.5097,282.6754,6996.0
2022-02-28 12:35:00,289.95,290.18,289.72,290.05,15030.0,282.5974,282.8216,282.3733,282.6949,15030.0
2022-02-28 12:40:00,290.2,290.75,289.99,290.0,13461.0,282.8411,283.3771,282.6364,282.6462,13461.0
2022-02-28 12:45:00,289.94,290.5,289.93,290.5,10461.0,282.5877,283.1335,282.5779,283.1335,10461.0
2022-02-28 12:50:00,290.48,290.48,289.95,290.16,2247.0,283.114,283.114,282.5974,282.8021,2247.0
2022-02-28 12:55:00,290.04,290.41,290.01,290.17,4734.0,282.6851,283.0458,282.6559,282.8119,4734.0
2022-02-28 13:00:00,290.36,290.72,290.26,290.7,3273.0,282.997,283.3479,282.8996,283.3284,3273.0
2022-02-28 13:05:00,290.82,291.33,290.68,291.33,2647.0,283.4454,283.9424,283.3089,283.9424,2647.0
2022-02-28 13:10:00,291.23,291.66,291.12,291.47,7168.0,283.845,284.2641,283.7378,284.0789,7168.0
2022-02-28 13:15:00,291.26,291.27,290.74,290.74,7601.0,283.8742,283.884,283.3674,283.3674,7601.0
2022-02-28 13:20:00,290.54,290.55,290.13,290.37,1540.0,283.1725,283.1822,282.7729,283.0068,1540.0
2022-02-28 13:25:00,290.24,290.63,290.19,290.44,5482.0,282.8801,283.2602,282.8313,283.075,5482.0
2022-02-28 13:30:00,290.36,290.41,289.9,289.92,5943.0,282.997,283.0458,282.5487,282.5682,5943.0
2022-02-28 13:35:00,289.83,290.62,289.69,290.62,2480.0,282.4805,283.2504,282.344,283.2504,2480.0
2022-02-28 13:40:00,290.42,290.69,290.25,290.25,3299.0,283.0555,283.3187,282.8898,282.8898,3299.0
2022-02-28 13:45:00,290.4,290.83,290.2,290.77,6584.0,283.036,283.4551,282.8411,283.3966,6584.0
2022-02-28 13:50:00,290.81,291.47,290.81,291.43,3005.0,283.4356,284.0789,283.4356,284.0399,3005.0
2022-02-28 13:55:00,291.29,291.46,290.96,291.12,4394.0,283.9034,284.0691,283.5818,283.7378,4394.0
2022-02-28 14:00:00,291.02,291.02,289.45,289.46,3047.0,283.6403,283.6403,282.1101,282.1199,3047.0
2022-02-28 14:05:00,289.18,289.43,288.92,288.92,6718.0,281.847,282.0906,281.5935,281.5935,6718.0
2022-02-28 14:10:00,288.8,289.07,288.37,289.01,9011.0,281.4766,281.7397,281.0575,281.6813,9011.0
2022-02-28 14:15:00,289.07,289.46,288.52,289.18,8265.0,281.7397,282.1199,281.2037,281.847,8265.0
2022-02-28 14:20:00,289.19,289.53,288.98,289.06,8385.0,281.8567,282.1881,281.652,281.73,8385.0
2022-02-28 14:25:00,289.23,289.46,289.09,289.29,4436.0,281.8957,282.1199,281.7592,281.9542,4436.0
2022-02-28 14:30:00,289.28,289.43,289.1,289.41,5671.0,281.9444,282.0906,281.769,282.0711,5671.0
2022-02-28 14:35:00,289.36,289.78,289.12,289.33,8084.0,282.0224,282.4317,281.7885,281.9932,8084.0
2022-02-28 14:40:00,289.52,290.43,289.42,290.25,11514.0,282.1783,283.0653,282.0809,282.8898,11514.0
2022-02-28 14:45:00,290.12,290.16,289.84,289.95,4243.0,282.7631,282.8021,282.4902,282.5974,4243.0
2022-02-28 14:50:00,290.11,290.11,289.64,289.85,1777.0,282.7534,282.7534,282.2953,282.5,1777.0
2022-02-28 14:55:00,289.95,290.39,289.89,290.06,15123.0,282.5974,283.0263,282.539,282.7046,15123.0
2022-02-28 15:00:00,290.06,290.39,290.06,290.16,5447.0,282.7046,283.0263,282.7046,282.8021,5447.0
2022-02-28 15:05:00,290.04,290.17,289.3,289.87,5758.0,282.6851,282.8119,281.9639,282.5195,5758.0
2022-02-28 15:10:00,289.72,289.84,289.22,289.61,7897.0,282.3733,282.4902,281.8859,282.2661,7897.0
2022-02-28 15:15:00,289.7,290.28,289.49,290.28,9575.0,282.3538,282.9191,282.1491,282.9191,9575.0
2022-02-28 15:20:00,290.15,290.91,290.15,290.47,6436.0,282.7924,283.5331,282.7924,283.1042,6436.0
2022-02-28 15:25:00,290.46,290.58,290.12,290.17,9969.0,283.0945,283.2115,282.7631,282.8119,9969.0
2022-02-28 15:30:00,289.95,289.95,289.29,289.47,10277.0,282.5974,282.5974,281.9542,282.1296,10277.0
2022-02-28 15:35:00,289.42,289.5,289.11,289.2,12064.0,282.0809,282.1588,281.7787,281.8664,12064.0
2022-02-28 15:40:00,289.43,290.21,289.41,290.09,15146.0,282.0906,282.8508,282.0711,282.7339,15146.0
2022-02-28 15:45:00,290.24,291.36,290.17,291.19,16107.0,282.8801,283.9717,282.8119,283.806,16107.0
2022-02-28 15:50:00,290.9,291.63,290.51,291.43,32748.0,283.5233,284.2348,283.1432,284.0399,32748.0
2022-02-28 15:55:00,291.65,292.49,291.51,291.97,60661.0,284.2543,285.073,284.1179,284.5662,60661.0
2022-03-01 09:30:00,292.42,293.94,291.4,293.13,13678.0,285.0048,286.4863,284.0107,285.6968,13678.0
2022-03-01 09:35:00,293.1,294.58,293.1,294.09,19335.0,285.6676,287.11,285.6676,286.6324,19335.0
2022-03-01 09:40:00,293.9,294.95,293.7,294.95,10122.0,286.4473,287.4706,286.2523,287.4706,10122.0
2022-03-01 09:45:00,294.72,295.0,293.84,294.59,16332.0,287.2465,287.5194,286.3888,287.1198,16332.0
2022-03-01 09:50:00,294.64,294.72,292.83,293.44,13171.0,287.1685,287.2465,285.4044,285.9989,13171.0
2022-03-01 09:55:00,293.6,294.12,293.19,293.75,21048.0,286.1549,286.6617,285.7553,286.3011,21048.0
2022-03-01 10:00:00,293.91,294.29,293.48,293.48,27220.0,286.457,286.8274,286.0379,286.0379,27220.0
2022-03-01 10:05:00,293.35,293.71,292.65,293.12,16350.0,285.9112,286.2621,285.229,285.687,16350.0
2022-03-01 10:10:00,293.06,293.43,292.87,293.13,26587.0,285.6286,285.9892,285.4434,285.6968,26587.0
2022-03-01 10:15:00,293.13,293.39,292.34,292.98,10100.0,285.6968,285.9502,284.9268,285.5506,10100.0
2022-03-01 10:20:00,293.12,293.63,292.84,293.07,17118.0,285.687,286.1841,285.4141,285.6383,17118.0
2022-03-01 10:25:00,293.03,293.33,291.69,291.77,7405.0,285.5993,285.8917,284.2933,284.3713,7405.0
2022-03-01 10:30:00,292.03,292.27,291.46,291.68,12278.0,284.6247,284.8586,284.0691,284.2836,12278.0
2022-03-01 10:35:00,291.69,291.9,291.45,291.5,12886.0,284.2933,284.498,284.0594,284.1081,12886.0
2022-03-01 10:40:00,291.46,291.46,290.07,290.07,11869.0,284.0691,284.0691,282.7144,282.7144,11869.0
2022-03-01 10:45:00,290.0,290.76,289.87,290.33,10637.0,282.6462,283.3869,282.5195,282.9678,10637.0
2022-03-01 10:50:00,290.41,290.81,290.29,290.81,11322.0,283.0458,283.4356,282.9288,283.4356,11322.0
2022-03-01 10:55:00,290.75,290.84,290.36,290.49,11792.0,283.3771,283.4649,282.997,283.1237,11792.0
2022-03-01 11:00:00,290.54,291.96,290.54,291.79,9161.0,283.1725,284.5565,283.1725,284.3908,9161.0
2022-03-01 11:05:00,291.76,291.76,291.02,291.67,10724.0,284.3615,284.3615,283.6403,284.2738,10724.0
2022-03-01 11:10:00,291.84,292.19,291.52,292.03,12167.0,284.4395,284.7806,284.1276,284.6247,12167.0
2022-03-01 11:15:00,292.03,292.03,291.08,291.16,10606.0,284.6247,284.6247,283.6988,283.7767,10606.0
2022-03-01 11:20:00,290.89,291.94,290.81,291.91,12070.0,283.5136,284.537,283.4356,284.5077,12070.0
2022-03-01 11:25:00,291.86,291.95,291.27,291.84,9826.0,284.459,284.5467,283.884,284.4395,9826.0
2022-03-01 11:30:00,291.88,291.89,290.89,291.0,7514.0,284.4785,284.4882,283.5136,283.6208,7514.0
2022-03-01 11:35:00,290.86,290.95,290.36,290.45,6681.0,283.4844,283.5721,282.997,283.0848,6681.0
2022-03-01 11:40:00,290.47,290.83,289.99,290.31,9586.0,283.1042,283.4551,282.6364,282.9483,9586.0
2022-03-01 11:45:00,290.18,290.18,289.08,289.48,8920.0,282.8216,282.8216,281.7495,282.1393,8920.0
2022-03-01 11:50:00,289.62,289.66,289.03,289.03,7208.0,282.2758,282.3148,281.7008,281.7008,7208.0
2022-03-01 11:55:00,289.05,289.11,288.3,289.09,7087.0,281.7203,281.7787,280.9893,281.7592,7087.0
2022-03-01 12:00:00,289.02,289.02,288.49,288.85,7491.0,281.691,281.691,281.1745,281.5253,7491.0
2022-03-01 12:05:00,288.85,289.08,288.44,288.44,4365.0,281.5253,281.7495,281.1257,281.1257,4365.0
2022-03-01 12:10:00,288.46,289.14,288.07,289.11,6773.0,281.1452,281.808,280.7651,281.7787,6773.0
2022-03-01 12:15:00,289.01,289.78,288.85,289.63,6736.0,281.6813,282.4317,281.5253,282.2855,6736.0
2022-03-01 12:20:00,289.66,290.07,289.62,290.04,10979.0,282.3148,282.7144,282.2758,282.6851,10979.0
2022-03-01 12:25:00,290.07,290.57,290.0,290.29,6284.0,282.7144,283.2017,282.6462,282.9288,6284.0
2022-03-01 12:30:00,290.1,290.27,289.71,290.0,5728.0,282.7436,282.9093,282.3635,282.6462,5728.0
2022-03-01 12:35:00,289.88,290.17,289.69,289.98,7956.0,282.5292,282.8119,282.344,282.6267,7956.0
2022-03-01 12:40:00,290.07,290.38,290.0,290.38,3504.0,282.7144,283.0165,282.6462,283.0165,3504.0
2022-03-01 12:45:00,290.39,290.51,290.08,290.08,10804.0,283.0263,283.1432,282.7241,282.7241,10804.0
2022-03-01 12:50:00,290.16,290.59,289.98,290.3,10781.0,282.8021,283.2212,282.6267,282.9386,10781.0
2022-03-01 12:55:00,290.34,290.75,290.01,290.58,26622.0,282.9775,283.3771,282.6559,283.2115,26622.0
2022-03-01 13:00:00,290.51,291.2,290.41,291.11,9144.0,283.1432,283.8157,283.0458,283.728,9144.0
2022-03-01 13:05:00,290.9,291.0,290.14,290.14,6661.0,283.5233,283.6208,282.7826,282.7826,6661.0
2022-03-01 13:10:00,290.19,290.38,289.85,290.14,8699.0,282.8313,283.0165,282.5,282.7826,8699.0
2022-03-01 13:15:00,290.1,290.1,289.49,289.99,13802.0,282.7436,282.7436,282.1491,282.6364,13802.0
2022-03-01 13:20:00,289.96,290.29,288.96,288.96,18890.0,282.6072,282.9288,281.6325,281.6325,18890.0
2022-03-01 13:25:00,288.94,289.8,288.8,289.7,18860.0,281.613,282.4512,281.4766,282.3538,18860.0
2022-03-01 13:30:00,289.69,289.98,289.38,289.51,69539.0,282.344,282.6267,282.0419,282.1686,69539.0
2022-03-01 13:35:00,289.4,289.83,289.2,289.44,5789.0,282.0614,282.4805,281.8664,282.1004,5789.0
2022-03-01 13:40:00,289.26,289.65,288.95,289.27,8467.0,281.9249,282.305,281.6228,281.9347,8467.0
2022-03-01 13:45:00,289.41,290.14,289.39,290.03,22983.0,282.0711,282.7826,282.0516,282.6754,22983.0
2022-03-01 13:50:00,290.04,290.19,289.82,290.05,7751.0,282.6851,282.8313,282.4707,282.6949,7751.0
2022-03-01 13:55:00,290.05,290.17,289.46,289.47,12090.0,282.6949,282.8119,282.1199,282.1296,12090.0
2022-03-01 14:00:00,289.54,290.23,289.44,290.1,22293.0,282.1978,282.8703,282.1004,282.7436,22293.0
2022-03-01 14:05:00,290.06,290.32,289.86,290.08,6467.0,282.7046,282.958,282.5097,282.7241,6467.0
2022-03-01 14:10:00,289.98,290.29,289.69,290.25,9297.0,282.6267,282.9288,282.344,282.8898,9297.0
2022-03-01 14:15:00,290.08,290.98,289.93,290.54,11787.0,282.7241,283.6013,282.5779,283.1725,11787.0
2022-03-01 14:20:00,290.82,291.2,290.61,290.74,4931.0,283.4454,283.8157,283.2407,283.3674,4931.0
2022-03-01 14:25:00,290.77,291.15,290.74,290.9,7394.0,283.3966,283.767,283.3674,283.5233,7394.0
2022-03-01 14:30:00,290.8,291.17,290.43,290.68,9768.0,283.4259,283.7865,283.0653,283.3089,9768.0
2022-03-01 14:35:00,290.74,291.07,290.47,290.97,10196.0,283.3674,283.689,283.1042,283.5916,10196.0
2022-03-01 14:40:00,291.11,291.19,290.66,291.17,7065.0,283.728,283.806,283.2894,283.7865,7065.0
2022-03-01 14:45:00,291.06,291.15,290.3,290.68,9992.0,283.6793,283.767,282.9386,283.3089,9992.0
2022-03-01 14:50:00,290.5,290.5,289.71,289.75,6452.0,283.1335,283.1335,282.3635,282.4025,6452.0
2022-03-01 14:55:00,289.88,290.31,289.73,290.18,13891.0,282.5292,282.9483,282.383,282.8216,13891.0
2022-03-01 15:00:00,290.24,290.84,289.94,290.84,10441.0,282.8801,283.4649,282.5877,283.4649,10441.0
2022-03-01 15:05:00,291.01,291.55,290.8,290.83,8415.0,283.6306,284.1569,283.4259,283.4551,8415.0
2022-03-01 15:10:00,290.94,291.02,290.29,290.75,15460.0,283.5623,283.6403,282.9288,283.3771,15460.0
2022-03-01 15:15:00,290.78,290.95,289.45,289.45,16584.0,283.4064,283.5721,282.1101,282.1101,16584.0
2022-03-01 15:20:00,289.7,290.4,289.7,290.26,13784.0,282.3538,283.036,282.3538,282.8996,13784.0
2022-03-01 15:25:00,290.14,290.51,289.9,290.47,15567.0,282.7826,283.1432,282.5487,283.1042,15567.0
2022-03-01 15:30:00,290.41,290.5,289.84,290.13,21330.0,283.0458,283.1335,282.4902,282.7729,21330.0
2022-03-01 15:35:00,290.0,290.21,289.68,290.06,21210.0,282.6462,282.8508,282.3343,282.7046,21210.0
2022-03-01 15:40:00,290.06,290.32,289.61,289.65,18709.0,282.7046,282.958,282.2661,282.305,18709.0
2022-03-01 15:45:00,289.65,290.06,289.32,289.85,62574.0,282.305,282.7046,281.9834,282.5,62574.0
2022-03-01 15:50:00,289.85,290.01,288.71,290.01,66705.0,282.5,282.6559,281.3889,282.6559,66705.0
2022-03-01 15:55:00,289.83,290.12,289.37,289.82,169694.0,282.4805,282.7631,282.0321,282.4707,169694.0
2022-03-02 09:30:00,291.5,292.27,291.0,291.79,15875.0,284.1081,284.8586,283.6208,284.3908,15875.0
2022-03-02 09:35:00,291.79,291.93,290.42,290.43,18906.0,284.3908,284.5272,283.0555,283.0653,18906.0
2022-03-02 09:40:00,290.49,292.09,290.49,291.94,14256.0,283.1237,284.6832,283.1237,284.537,14256.0
2022-03-02 09:45:00,291.49,291.67,290.76,290.8,10835.0,284.0984,284.2738,283.3869,283.4259,10835.0
2022-03-02 09:50:00,290.8,291.03,290.06,290.31,9996.0,283.4259,283.65,282.7046,282.9483,9996.0
2022-03-02 09:55:00,290.87,291.46,290.25,291.17,10606.0,283.4941,284.0691,282.8898,283.7865,10606.0
2022-03-02 10:00:00,291.67,291.82,290.86,290.96,8235.0,284.2738,284.42,283.4844,283.5818,8235.0
2022-03-02 10:05:00,290.96,290.96,289.19,290.03,16815.0,283.5818,283.5818,281.8567,282.6754,16815.0
2022-03-02 10:10:00,290.04,290.04,288.7,288.7,10011.0,282.6851,282.6851,281.3791,281.3791,10011.0
2022-03-02 10:15:00,288.81,290.0,288.56,289.84,13417.0,281.4863,282.6462,281.2427,282.4902,13417.0
2022-03-02 10:20:00,289.73,290.07,289.6,289.6,8512.0,282.383,282.7144,282.2563,282.2563,8512.0
2022-03-02 10:25:00,289.71,291.38,289.22,291.19,11478.0,282.3635,283.9912,281.8859,283.806,11478.0
2022-03-02 10:30:00,291.23,291.36,290.65,291.0,6044.0,283.845,283.9717,283.2797,283.6208,6044.0
2022-03-02 10:35:00,291.0,292.05,290.87,291.44,5044.0,283.6208,284.6442,283.4941,284.0496,5044.0
2022-03-02 10:40:00,291.59,292.0,291.37,291.73,5582.0,284.1958,284.5954,283.9814,284.3323,5582.0
2022-03-02 10:45:00,291.9,291.97,291.08,291.56,7183.0,284.498,284.5662,283.6988,284.1666,7183.0
2022-03-02 10:50:00,291.95,292.01,290.55,290.55,8057.0,284.5467,284.6052,283.1822,283.1822,8057.0
2022-03-02 10:55:00,290.6,291.9,290.6,291.61,9471.0,283.2309,284.498,283.2309,284.2153,9471.0
2022-03-02 11:00:00,291.62,292.07,290.89,292.07,8794.0,284.2251,284.6637,283.5136,284.6637,8794.0
2022-03-02 11:05:00,291.8,292.36,291.68,291.76,5456.0,284.4005,284.9463,284.2836,284.3615,5456.0
2022-03-02 11:10:00,291.65,292.02,291.22,291.97,5584.0,284.2543,284.6149,283.8352,284.5662,5584.0
2022-03-02 11:15:00,292.25,292.44,292.09,292.22,7622.0,284.8391,285.0243,284.6832,284.8099,7622.0
2022-03-02 11:20:00,292.37,292.41,292.11,292.16,4803.0,284.9561,284.995,284.7027,284.7514,4803.0
2022-03-02 11:25:00,292.28,292.81,292.06,292.06,5585.0,284.8683,285.3849,284.6539,284.6539,5585.0
2022-03-02 11:30:00,292.19,292.95,292.19,292.58,8422.0,284.7806,285.5214,284.7806,285.1607,8422.0
2022-03-02 11:35:00,292.62,292.66,291.86,292.35,4587.0,285.1997,285.2387,284.459,284.9366,4587.0
2022-03-02 11:40:00,292.45,292.59,291.6,291.68,4819.0,285.034,285.1705,284.2056,284.2836,4819.0
2022-03-02 11:45:00,291.63,292.18,291.63,291.72,44718.0,284.2348,284.7709,284.2348,284.3225,44718.0
2022-03-02 11:50:00,291.91,292.51,291.91,292.15,5643.0,284.5077,285.0925,284.5077,284.7416,5643.0
2022-03-02 11:55:00,292.26,292.56,292.04,292.17,5414.0,284.8489,285.1412,284.6344,284.7611,5414.0
2022-03-02 12:00:00,292.19,292.53,292.12,292.36,4590.0,284.7806,285.112,284.7124,284.9463,4590.0
2022-03-02 12:05:00,292.19,292.7,291.79,292.63,7569.0,284.7806,285.2777,284.3908,285.2095,7569.0
2022-03-02 12:10:00,292.56,293.13,292.43,292.65,7398.0,285.1412,285.6968,285.0145,285.229,7398.0
2022-03-02 12:15:00,292.56,292.69,292.27,292.65,8122.0,285.1412,285.2679,284.8586,285.229,8122.0
2022-03-02 12:20:00,292.65,292.93,292.48,292.65,4978.0,285.229,285.5019,285.0633,285.229,4978.0
2022-03-02 12:25:00,292.71,292.79,292.19,292.78,7013.0,285.2874,285.3654,284.7806,285.3557,7013.0
2022-03-02 12:30:00,292.81,293.1,292.6,292.99,9762.0,285.3849,285.6676,285.1802,285.5603,9762.0
2022-03-02 12:35:00,292.99,293.02,292.67,292.84,5419.0,285.5603,285.5896,285.2485,285.4141,5419.0
2022-03-02 12:40:00,292.82,293.56,292.7,293.4,6372.0,285.3947,286.1159,285.2777,285.9599,6372.0
2022-03-02 12:45:00,293.39,293.39,292.74,293.06,5520.0,285.9502,285.9502,285.3167,285.6286,5520.0
2022-03-02 12:50:00,292.95,293.26,292.74,293.11,5832.0,285.5214,285.8235,285.3167,285.6773,5832.0
2022-03-02 12:55:00,293.04,293.33,292.82,293.23,6360.0,285.6091,285.8917,285.3947,285.7943,6360.0
2022-03-02 13:00:00,293.35,293.96,293.35,293.79,5082.0,285.9112,286.5057,285.9112,286.3401,5082.0
2022-03-02 13:05:00,293.89,293.91,293.45,293.89,14121.0,286.4375,286.457,286.0087,286.4375,14121.0
2022-03-02 13:10:00,294.0,294.43,293.93,294.1,7913.0,286.5447,286.9638,286.4765,286.6422,7913.0
2022-03-02 13:15:00,294.12,294.2,293.39,293.39,3917.0,286.6617,286.7397,285.9502,285.9502,3917.0
2022-03-02 13:20:00,293.52,293.73,293.43,293.62,9771.0,286.0769,286.2816,285.9892,286.1744,9771.0
2022-03-02 13:25:00,293.6,294.13,293.56,293.83,7887.0,286.1549,286.6714,286.1159,286.379,7887.0
2022-03-02 13:30:00,293.96,294.28,293.85,294.28,5636.0,286.5057,286.8176,286.3985,286.8176,5636.0
2022-03-02 13:35:00,294.28,294.28,294.02,294.18,6986.0,286.8176,286.8176,286.5642,286.7202,6986.0
2022-03-02 13:40:00,294.05,294.05,293.59,293.62,4835.0,286.5935,286.5935,286.1451,286.1744,4835.0
2022-03-02 13:45:00,293.6,293.63,293.16,293.17,7249.0,286.1549,286.1841,285.726,285.7358,7249.0
2022-03-02 13:50:00,293.28,293.68,293.23,293.48,9691.0,285.843,286.2328,285.7943,286.0379,9691.0
2022-03-02 13:55:00,293.45,293.92,293.38,293.55,9502.0,286.0087,286.4668,285.9405,286.1061,9502.0
2022-03-02 14:00:00,293.62,294.49,293.48,294.47,18882.0,286.1744,287.0223,286.0379,287.0028,18882.0
2022-03-02 14:05:00,294.48,294.52,294.23,294.23,9592.0,287.0126,287.0515,286.7689,286.7689,9592.0
2022-03-02 14:10:00,294.28,294.36,294.01,294.01,6505.0,286.8176,286.8956,286.5545,286.5545,6505.0
2022-03-02 14:15:00,294.12,294.12,293.77,293.81,6995.0,286.6617,286.6617,286.3206,286.3595,6995.0
2022-03-02 14:20:00,293.89,294.01,293.24,293.58,11247.0,286.4375,286.5545,285.804,286.1354,11247.0
2022-03-02 14:25:00,293.58,293.72,293.24,293.67,9018.0,286.1354,286.2718,285.804,286.2231,9018.0
2022-03-02 14:30:00,293.67,293.72,293.48,293.64,8444.0,286.2231,286.2718,286.0379,286.1939,8444.0
2022-03-02 14:35:00,293.66,293.82,293.54,293.7,7092.0,286.2134,286.3693,286.0964,286.2523,7092.0
2022-03-02 14:40:00,293.79,294.05,293.73,293.98,8472.0,286.3401,286.5935,286.2816,286.5252,8472.0
2022-03-02 14:45:00,294.0,294.0,293.34,293.79,6218.0,286.5447,286.5447,285.9015,286.3401,6218.0
2022-03-02 14:50:00,293.83,294.0,293.05,293.05,11274.0,286.379,286.5447,285.6188,285.6188,11274.0
2022-03-02 14:55:00,293.14,293.42,292.88,293.29,9758.0,285.7065,285.9794,285.4531,285.8527,9758.0
2022-03-02 15:00:00,293.29,293.87,293.18,293.56,7971.0,285.8527,286.418,285.7455,286.1159,7971.0
2022-03-02 15:05:00,293.51,293.96,293.36,293.69,9678.0,286.0672,286.5057,285.921,286.2426,9678.0
2022-03-02 15:10:00,293.54,294.07,293.54,293.82,13870.0,286.0964,286.613,286.0964,286.3693,13870.0
2022-03-02 15:15:00,293.85,294.43,293.41,294.38,13202.0,286.3985,286.9638,285.9697,286.9151,13202.0
2022-03-02 15:20:00,294.29,294.3,293.79,294.04,9109.0,286.8274,286.8371,286.3401,286.5837,9109.0
2022-03-02 15:25:00,294.11,294.24,293.56,294.06,11334.0,286.6519,286.7786,286.1159,286.6032,11334.0
2022-03-02 15:30:00,293.89,294.29,293.85,293.96,13367.0,286.4375,286.8274,286.3985,286.5057,13367.0
2022-03-02 15:35:00,294.0,294.04,293.51,293.74,13691.0,286.5447,286.5837,286.0672,286.2913,13691.0
2022-03-02 15:40:00,293.67,293.85,293.3,293.46,15871.0,286.2231,286.3985,285.8625,286.0184,15871.0
2022-03-02 15:45:00,293.47,294.01,293.33,293.9,26517.0,286.0282,286.5545,285.8917,286.4473,26517.0
2022-03-02 15:50:00,293.98,294.15,293.29,293.51,58929.0,286.5252,286.6909,285.8527,286.0672,58929.0
2022-03-02 15:55:00,293.26,293.3,292.18,292.84,72956.0,285.8235,285.8625,284.7709,285.4141,72956.0
2022-03-03 09:30:00,295.45,296.9,294.7,296.05,11928.0,287.958,289.3712,287.227,288.5427,11928.0
2022-03-03 09:35:00,296.05,296.09,295.0,295.08,4792.0,288.5427,288.5817,287.5194,287.5973,4792.0
2022-03-03 09:40:00,295.68,296.03,295.36,295.37,4286.0,288.1821,288.5233,287.8702,287.88,4286.0
2022-03-03 09:45:00,295.34,296.31,294.99,295.13,14149.0,287.8507,288.7962,287.5096,287.6461,14149.0
2022-03-03 09:50:00,295.15,295.71,294.84,295.03,6283.0,287.6656,288.2114,287.3634,287.5486,6283.0
2022-03-03 09:55:00,295.11,295.48,294.79,295.05,7254.0,287.6266,287.9872,287.3147,287.5681,7254.0
2022-03-03 10:00:00,295.05,295.62,294.81,295.16,11882.0,287.5681,288.1236,287.3342,287.6753,11882.0
2022-03-03 10:05:00,294.97,295.33,294.35,295.04,11085.0,287.4901,287.841,286.8859,287.5584,11085.0
2022-03-03 10:10:00,295.04,295.3,294.8,295.19,7128.0,287.5584,287.8118,287.3244,287.7046,7128.0
2022-03-03 10:15:00,295.18,295.62,294.72,295.55,11447.0,287.6948,288.1236,287.2465,288.0554,11447.0
2022-03-03 10:20:00,295.57,295.57,294.62,295.08,18861.0,288.0749,288.0749,287.149,287.5973,18861.0
2022-03-03 10:25:00,295.08,295.33,294.43,295.01,10723.0,287.5973,287.841,286.9638,287.5291,10723.0
2022-03-03 10:30:00,295.01,295.11,294.23,294.31,6637.0,287.5291,287.6266,286.7689,286.8469,6637.0
2022-03-03 10:35:00,294.4,295.22,294.39,294.48,10424.0,286.9346,287.7338,286.9248,287.0126,10424.0
2022-03-03 10:40:00,294.48,294.85,294.09,294.16,7529.0,287.0126,287.3732,286.6324,286.7007,7529.0
2022-03-03 10:45:00,294.38,294.87,293.59,293.59,20228.0,286.9151,287.3927,286.1451,286.1451,20228.0
2022-03-03 10:50:00,293.67,293.9,292.98,292.98,6799.0,286.2231,286.4473,285.5506,285.5506,6799.0
2022-03-03 10:55:00,292.98,293.27,292.68,292.68,3555.0,285.5506,285.8332,285.2582,285.2582,3555.0
2022-03-03 11:00:00,292.8,292.87,292.04,292.36,8583.0,285.3752,285.4434,284.6344,284.9463,8583.0
2022-03-03 11:05:00,292.47,293.05,292.43,292.44,6628.0,285.0535,285.6188,285.0145,285.0243,6628.0
2022-03-03 11:10:00,292.45,292.67,291.82,291.82,5889.0,285.034,285.2485,284.42,284.42,5889.0
2022-03-03 11:15:00,291.96,292.64,291.66,292.44,9189.0,284.5565,285.2192,284.2641,285.0243,9189.0
2022-03-03 11:20:00,292.42,292.92,292.42,292.65,3945.0,285.0048,285.4921,285.0048,285.229,3945.0
2022-03-03 11:25:00,292.64,293.79,292.55,293.76,10647.0,285.2192,286.3401,285.1315,286.3108,10647.0
2022-03-03 11:30:00,293.76,294.45,293.67,294.28,17659.0,286.3108,286.9833,286.2231,286.8176,17659.0
2022-03-03 11:35:00,294.19,294.19,293.56,293.76,7763.0,286.7299,286.7299,286.1159,286.3108,7763.0
2022-03-03 11:40:00,293.77,293.92,292.95,293.24,9600.0,286.3206,286.4668,285.5214,285.804,9600.0
2022-03-03 11:45:00,293.12,293.56,292.79,293.51,6903.0,285.687,286.1159,285.3654,286.0672,6903.0
2022-03-03 11:50:00,293.68,293.93,293.54,293.81,7900.0,286.2328,286.4765,286.0964,286.3595,7900.0
2022-03-03 11:55:00,293.8,294.1,293.36,293.45,26760.0,286.3498,286.6422,285.921,286.0087,26760.0
2022-03-03 12:00:00,293.48,293.69,293.36,293.54,5730.0,286.0379,286.2426,285.921,286.0964,5730.0
2022-03-03 12:05:00,293.55,293.9,292.88,293.89,4483.0,286.1061,286.4473,285.4531,286.4375,4483.0
2022-03-03 12:10:00,293.95,294.34,293.74,293.83,5434.0,286.496,286.8761,286.2913,286.379,5434.0
2022-03-03 12:15:00,293.94,294.39,293.94,294.0,5257.0,286.4863,286.9248,286.4863,286.5447,5257.0
2022-03-03 12:20:00,293.99,294.14,293.77,293.79,6102.0,286.535,286.6812,286.3206,286.3401,6102.0
2022-03-03 12:25:00,293.8,293.91,293.54,293.62,5083.0,286.3498,286.457,286.0964,286.1744,5083.0
2022-03-03 12:30:00,293.69,294.67,293.62,294.53,16341.0,286.2426,287.1977,286.1744,287.0613,16341.0
2022-03-03 12:35:00,294.28,295.22,293.99,294.29,9770.0,286.8176,287.7338,286.535,286.8274,9770.0
2022-03-03 12:40:00,294.23,294.43,293.96,294.24,4623.0,286.7689,286.9638,286.5057,286.7786,4623.0
2022-03-03 12:45:00,294.31,294.51,293.9,294.02,5959.0,286.8469,287.0418,286.4473,286.5642,5959.0
2022-03-03 12:50:00,294.16,294.31,293.97,294.18,6588.0,286.7007,286.8469,286.5155,286.7202,6588.0
2022-03-03 12:55:00,294.15,294.46,294.14,294.21,10186.0,286.6909,286.9931,286.6812,286.7494,10186.0
2022-03-03 13:00:00,294.16,294.8,293.92,294.79,8002.0,286.7007,287.3244,286.4668,287.3147,8002.0
2022-03-03 13:05:00,294.61,294.97,294.32,294.59,4627.0,287.1393,287.4901,286.8566,287.1198,4627.0
2022-03-03 13:10:00,294.63,295.17,294.59,294.88,4231.0,287.1588,287.6851,287.1198,287.4024,4231.0
2022-03-03 13:15:00,294.86,295.28,294.85,295.25,4650.0,287.3829,287.7923,287.3732,287.763,4650.0
2022-03-03 13:20:00,295.32,295.32,295.07,295.2,4046.0,287.8313,287.8313,287.5876,287.7143,4046.0
2022-03-03 13:25:00,295.21,295.43,295.17,295.4,4501.0,287.724,287.9385,287.6851,287.9092,4501.0
2022-03-03 13:30:00,295.4,295.4,294.54,294.79,5660.0,287.9092,287.9092,287.071,287.3147,5660.0
2022-03-03 13:35:00,294.98,295.14,294.86,294.99,3364.0,287.4999,287.6558,287.3829,287.5096,3364.0
2022-03-03 13:40:00,294.97,295.09,294.57,294.97,6531.0,287.4901,287.6071,287.1003,287.4901,6531.0
2022-03-03 13:45:00,294.97,295.13,294.61,295.12,4101.0,287.4901,287.6461,287.1393,287.6363,4101.0
2022-03-03 13:50:00,295.09,295.37,295.05,295.21,5142.0,287.6071,287.88,287.5681,287.724,5142.0
2022-03-03 13:55:00,295.25,295.35,295.04,295.04,4200.0,287.763,287.8605,287.5584,287.5584,4200.0
2022-03-03 14:00:00,295.1,295.3,294.99,295.02,3517.0,287.6168,287.8118,287.5096,287.5389,3517.0
2022-03-03 14:05:00,295.0,295.65,294.92,295.35,4629.0,287.5194,288.1529,287.4414,287.8605,4629.0
2022-03-03 14:10:00,295.39,296.34,295.24,296.34,5770.0,287.8995,288.8254,287.7533,288.8254,5770.0
2022-03-03 14:15:00,296.17,296.17,295.88,296.0,4600.0,288.6597,288.6597,288.3771,288.494,4600.0
2022-03-03 14:20:00,296.02,296.16,295.53,296.01,8858.0,288.5135,288.65,288.0359,288.5038,8858.0
2022-03-03 14:25:00,296.04,296.45,296.03,296.33,7307.0,288.533,288.9326,288.5233,288.8156,7307.0
2022-03-03 14:30:00,296.29,296.32,296.01,296.06,6817.0,288.7767,288.8059,288.5038,288.5525,6817.0
2022-03-03 14:35:00,296.08,296.18,295.72,295.72,7222.0,288.572,288.6694,288.2211,288.2211,7222.0
2022-03-03 14:40:00,295.8,295.99,295.33,295.41,6968.0,288.2991,288.4843,287.841,287.919,6968.0
2022-03-03 14:45:00,295.41,295.41,294.93,295.05,9641.0,287.919,287.919,287.4511,287.5681,9641.0
2022-03-03 14:50:00,295.07,295.2,294.66,294.74,15675.0,287.5876,287.7143,287.188,287.266,15675.0
2022-03-03 14:55:00,294.74,295.39,294.73,295.26,16933.0,287.266,287.8995,287.2562,287.7728,16933.0
2022-03-03 15:00:00,295.12,295.12,293.82,293.82,14554.0,287.6363,287.6363,286.3693,286.3693,14554.0
2022-03-03 15:05:00,293.82,294.41,293.82,294.19,9137.0,286.3693,286.9443,286.3693,286.7299,9137.0
2022-03-03 15:10:00,294.23,294.46,294.03,294.32,9120.0,286.7689,286.9931,286.574,286.8566,9120.0
2022-03-03 15:15:00,294.27,294.79,294.25,294.72,8200.0,286.8079,287.3147,286.7884,287.2465,8200.0
2022-03-03 15:20:00,294.68,294.78,294.29,294.38,10379.0,287.2075,287.305,286.8274,286.9151,10379.0
2022-03-03 15:25:00,294.44,295.12,294.43,295.12,11253.0,286.9736,287.6363,286.9638,287.6363,11253.0
2022-03-03 15:30:00,295.07,295.08,294.51,294.51,13870.0,287.5876,287.5973,287.0418,287.0418,13870.0
2022-03-03 15:35:00,294.42,294.54,293.77,294.31,12564.0,286.9541,287.071,286.3206,286.8469,12564.0
2022-03-03 15:40:00,294.17,294.2,293.43,293.84,19640.0,286.7104,286.7397,285.9892,286.3888,19640.0
2022-03-03 15:45:00,293.84,294.0,293.09,293.6,26901.0,286.3888,286.5447,285.6578,286.1549,26901.0
2022-03-03 15:50:00,293.47,293.9,293.01,293.54,28732.0,286.0282,286.4473,285.5798,286.0964,28732.0
2022-03-03 15:55:00,293.53,294.2,293.11,294.09,88584.0,286.0866,286.7397,285.6773,286.6324,88584.0
2022-03-04 09:30:00,291.61,293.81,291.61,293.5,18372.0,284.2153,286.3595,284.2153,286.0574,18372.0
2022-03-04 09:35:00,293.5,293.75,292.55,292.72,2699.0,286.0574,286.3011,285.1315,285.2972,2699.0
2022-03-04 09:40:00,292.66,292.66,291.12,291.75,8516.0,285.2387,285.2387,283.7378,284.3518,8516.0
2022-03-04 09:45:00,291.75,291.75,289.81,289.83,14228.0,284.3518,284.3518,282.461,282.4805,14228.0
2022-03-04 09:50:00,289.98,291.63,289.82,290.85,13945.0,282.6267,284.2348,282.4707,283.4746,13945.0
2022-03-04 09:55:00,290.78,291.67,290.17,291.67,5276.0,283.4064,284.2738,282.8119,284.2738,5276.0
2022-03-04 10:00:00,291.75,292.34,291.75,291.79,6395.0,284.3518,284.9268,284.3518,284.3908,6395.0
2022-03-04 10:05:00,291.97,291.98,290.52,290.78,5284.0,284.5662,284.576,283.153,283.4064,5284.0
2022-03-04 10:10:00,290.66,290.89,290.02,290.22,6249.0,283.2894,283.5136,282.6657,282.8606,6249.0
2022-03-04 10:15:00,290.15,291.1,290.15,291.07,9527.0,282.7924,283.7183,282.7924,283.689,9527.0
2022-03-04 10:20:00,290.9,291.65,290.85,291.51,4824.0,283.5233,284.2543,283.4746,284.1179,4824.0
2022-03-04 10:25:00,291.51,292.14,291.28,291.77,7609.0,284.1179,284.7319,283.8937,284.3713,7609.0
2022-03-04 10:30:00,291.76,292.12,291.3,292.12,6339.0,284.3615,284.7124,283.9132,284.7124,6339.0
2022-03-04 10:35:00,292.05,292.54,291.89,291.99,3108.0,284.6442,285.1218,284.4882,284.5857,3108.0
2022-03-04 10:40:00,291.98,291.98,291.16,291.17,5629.0,284.576,284.576,283.7767,283.7865,5629.0
2022-03-04 10:45:00,291.29,291.35,290.9,291.19,4371.0,283.9034,283.9619,283.5233,283.806,4371.0
2022-03-04 10:50:00,291.03,291.58,290.96,291.46,5335.0,283.65,284.1861,283.5818,284.0691,5335.0
2022-03-04 10:55:00,291.52,291.56,291.27,291.43,16062.0,284.1276,284.1666,283.884,284.0399,16062.0
2022-03-04 11:00:00,291.29,291.37,290.62,290.88,12268.0,283.9034,283.9814,283.2504,283.5038,12268.0
2022-03-04 11:05:00,291.01,291.07,290.71,290.97,5255.0,283.6306,283.689,283.3382,283.5916,5255.0
2022-03-04 11:10:00,290.85,291.29,290.52,291.17,12181.0,283.4746,283.9034,283.153,283.7865,12181.0
2022-03-04 11:15:00,291.22,291.74,291.03,291.55,5743.0,283.8352,284.342,283.65,284.1569,5743.0
2022-03-04 11:20:00,291.54,291.56,290.72,291.56,6178.0,284.1471,284.1666,283.3479,284.1666,6178.0
2022-03-04 11:25:00,291.39,291.58,291.14,291.33,7065.0,284.0009,284.1861,283.7573,283.9424,7065.0
2022-03-04 11:30:00,291.34,291.61,290.67,290.96,12291.0,283.9522,284.2153,283.2992,283.5818,12291.0
2022-03-04 11:35:00,290.95,291.79,290.37,291.63,7676.0,283.5721,284.3908,283.0068,284.2348,7676.0
2022-03-04 11:40:00,291.62,292.15,291.51,291.91,5876.0,284.2251,284.7416,284.1179,284.5077,5876.0
2022-03-04 11:45:00,291.77,292.16,291.61,291.62,5851.0,284.3713,284.7514,284.2153,284.2251,5851.0
2022-03-04 11:50:00,291.85,291.91,290.84,290.87,4312.0,284.4492,284.5077,283.4649,283.4941,4312.0
2022-03-04 11:55:00,291.01,291.45,290.96,291.32,7001.0,283.6306,284.0594,283.5818,283.9327,7001.0
2022-03-04 12:00:00,291.11,291.25,290.92,291.24,13952.0,283.728,283.8645,283.5428,283.8547,13952.0
2022-03-04 12:05:00,291.2,291.88,291.03,291.81,5631.0,283.8157,284.4785,283.65,284.4103,5631.0
2022-03-04 12:10:00,291.81,292.91,291.81,292.9,4960.0,284.4103,285.4824,284.4103,285.4726,4960.0
2022-03-04 12:15:00,292.72,293.43,292.65,292.99,3849.0,285.2972,285.9892,285.229,285.5603,3849.0
2022-03-04 12:20:00,292.98,293.24,292.86,293.0,11677.0,285.5506,285.804,285.4336,285.5701,11677.0
2022-03-04 12:25:00,292.92,293.5,292.86,293.12,3529.0,285.4921,286.0574,285.4336,285.687,3529.0
2022-03-04 12:30:00,293.06,293.16,292.4,292.41,8339.0,285.6286,285.726,284.9853,284.995,8339.0
2022-03-04 12:35:00,292.58,293.4,292.53,293.21,11198.0,285.1607,285.9599,285.112,285.7748,11198.0
2022-03-04 12:40:00,293.1,293.16,292.89,293.05,2120.0,285.6676,285.726,285.4629,285.6188,2120.0
2022-03-04 12:45:00,292.9,293.33,292.9,293.33,4384.0,285.4726,285.8917,285.4726,285.8917,4384.0
2022-03-04 12:50:00,293.31,293.92,293.28,293.63,4473.0,285.8722,286.4668,285.843,286.1841,4473.0
2022-03-04 12:55:00,293.88,294.37,293.88,293.98,5290.0,286.4278,286.9053,286.4278,286.5252,5290.0
2022-03-04 13:00:00,294.47,295.12,294.2,294.99,6105.0,287.0028,287.6363,286.7397,287.5096,6105.0
2022-03-04 13:05:00,295.04,295.25,294.78,294.92,8597.0,287.5584,287.763,287.305,287.4414,8597.0
2022-03-04 13:10:00,294.83,294.87,294.61,294.74,5324.0,287.3537,287.3927,287.1393,287.266,5324.0
2022-03-04 13:15:00,294.76,294.99,294.36,294.7,7486.0,287.2855,287.5096,286.8956,287.227,7486.0
2022-03-04 13:20:00,294.73,294.74,293.77,293.92,9489.0,287.2562,287.266,286.3206,286.4668,9489.0
2022-03-04 13:25:00,294.0,294.12,293.86,293.91,7112.0,286.5447,286.6617,286.4083,286.457,7112.0
2022-03-04 13:30:00,293.97,294.15,293.82,294.04,24584.0,286.5155,286.6909,286.3693,286.5837,24584.0
2022-03-04 13:35:00,294.01,294.1,293.68,293.88,34142.0,286.5545,286.6422,286.2328,286.4278,34142.0
2022-03-04 13:40:00,293.88,293.88,293.39,293.65,21397.0,286.4278,286.4278,285.9502,286.2036,21397.0
2022-03-04 13:45:00,293.61,293.62,293.29,293.4,4422.0,286.1646,286.1744,285.8527,285.9599,4422.0
2022-03-04 13:50:00,293.44,293.44,292.98,293.01,2400.0,285.9989,285.9989,285.5506,285.5798,2400.0
2022-03-04 13:55:00,293.21,293.23,292.56,292.64,4098.0,285.7748,285.7943,285.1412,285.2192,4098.0
2022-03-04 14:00:00,292.65,292.82,292.19,292.81,9719.0,285.229,285.3947,284.7806,285.3849,9719.0
2022-03-04 14:05:00,292.76,292.85,292.58,292.61,7528.0,285.3362,285.4239,285.1607,285.19,7528.0
2022-03-04 14:10:00,292.51,292.6,292.12,292.49,3107.0,285.0925,285.1802,284.7124,285.073,3107.0
2022-03-04 14:15:00,292.58,292.66,292.12,292.37,4276.0,285.1607,285.2387,284.7124,284.9561,4276.0
2022-03-04 14:20:00,292.36,292.99,292.34,292.81,8916.0,284.9463,285.5603,284.9268,285.3849,8916.0
2022-03-04 14:25:00,292.84,293.09,292.44,292.55,10008.0,285.4141,285.6578,285.0243,285.1315,10008.0
2022-03-04 14:30:00,292.66,293.13,292.56,292.93,8121.0,285.2387,285.6968,285.1412,285.5019,8121.0
2022-03-04 14:35:00,292.94,293.01,292.46,292.59,5930.0,285.5116,285.5798,285.0438,285.1705,5930.0
2022-03-04 14:40:00,292.45,292.47,291.8,291.91,6468.0,285.034,285.0535,284.4005,284.5077,6468.0
2022-03-04 14:45:00,291.91,292.31,291.75,292.31,14399.0,284.5077,284.8976,284.3518,284.8976,14399.0
2022-03-04 14:50:00,292.43,292.5,291.89,291.93,6768.0,285.0145,285.0828,284.4882,284.5272,6768.0
2022-03-04 14:55:00,292.1,292.44,291.47,291.49,7697.0,284.6929,285.0243,284.0789,284.0984,7697.0
2022-03-04 15:00:00,291.71,292.47,291.71,292.31,5015.0,284.3128,285.0535,284.3128,284.8976,5015.0
2022-03-04 15:05:00,292.3,292.47,291.95,292.03,21380.0,284.8878,285.0535,284.5467,284.6247,21380.0
2022-03-04 15:10:00,292.09,292.3,291.49,291.5,5760.0,284.6832,284.8878,284.0984,284.1081,5760.0
2022-03-04 15:15:00,291.8,292.07,291.57,291.58,10844.0,284.4005,284.6637,284.1763,284.1861,10844.0
2022-03-04 15:20:00,291.56,292.09,291.27,291.97,15431.0,284.1666,284.6832,283.884,284.5662,15431.0
2022-03-04 15:25:00,292.02,292.71,292.02,292.35,8481.0,284.6149,285.2874,284.6149,284.9366,8481.0
2022-03-04 15:30:00,292.6,292.89,292.32,292.62,10042.0,285.1802,285.4629,284.9073,285.1997,10042.0
2022-03-04 15:35:00,292.82,292.9,292.08,292.31,13726.0,285.3947,285.4726,284.6734,284.8976,13726.0
2022-03-04 15:40:00,292.33,292.81,292.23,292.45,14595.0,284.9171,285.3849,284.8196,285.034,14595.0
2022-03-04 15:45:00,292.49,292.94,292.0,292.06,12614.0,285.073,285.5116,284.5954,284.6539,12614.0
2022-03-04 15:50:00,292.23,293.51,291.99,293.38,24562.0,284.8196,286.0672,284.5857,285.9405,24562.0
2022-03-04 15:55:00,293.51,293.9,293.22,293.81,80157.0,286.0672,286.4473,285.7845,286.3595,80157.0
2022-03-07 09:30:00,290.19,291.67,290.19,290.98,15117.0,282.8313,284.2738,282.8313,283.6013,15117.0
2022-03-07 09:35:00,290.28,291.4,289.76,290.54,15971.0,282.9191,284.0107,282.4122,283.1725,15971.0
2022-03-07 09:40:00,290.25,290.97,289.76,289.84,16168.0,282.8898,283.5916,282.4122,282.4902,16168.0
2022-03-07 09:45:00,289.65,290.68,289.44,290.19,23100.0,282.305,283.3089,282.1004,282.8313,23100.0
2022-03-07 09:50:00,290.46,291.08,290.05,290.89,11477.0,283.0945,283.6988,282.6949,283.5136,11477.0
2022-03-07 09:55:00,290.75,291.35,290.73,291.0,10471.0,283.3771,283.9619,283.3577,283.6208,10471.0
2022-03-07 10:00:00,290.63,291.38,290.6,291.24,12761.0,283.2602,283.9912,283.2309,283.8547,12761.0
2022-03-07 10:05:00,291.09,292.12,291.08,292.12,8525.0,283.7085,284.7124,283.6988,284.7124,8525.0
2022-03-07 10:10:00,292.12,292.42,291.6,291.7,7034.0,284.7124,285.0048,284.2056,284.3031,7034.0
2022-03-07 10:15:00,291.7,292.37,291.7,292.26,7954.0,284.3031,284.9561,284.3031,284.8489,7954.0
2022-03-07 10:20:00,292.24,292.43,291.65,291.65,18066.0,284.8294,285.0145,284.2543,284.2543,18066.0
2022-03-07 10:25:00,291.65,291.65,290.61,290.73,10911.0,284.2543,284.2543,283.2407,283.3577,10911.0
2022-03-07 10:30:00,290.5,291.58,290.26,291.25,16142.0,283.1335,284.1861,282.8996,283.8645,16142.0
2022-03-07 10:35:00,291.33,291.33,290.01,290.01,11131.0,283.9424,283.9424,282.6559,282.6559,11131.0
2022-03-07 10:40:00,289.9,290.17,289.57,290.12,9429.0,282.5487,282.8119,282.2271,282.7631,9429.0
2022-03-07 10:45:00,289.92,290.28,289.67,290.01,11062.0,282.5682,282.9191,282.3245,282.6559,11062.0
2022-03-07 10:50:00,289.83,290.42,289.61,289.93,20021.0,282.4805,283.0555,282.2661,282.5779,20021.0
2022-03-07 10:55:00,289.84,290.22,289.72,290.09,8187.0,282.4902,282.8606,282.3733,282.7339,8187.0
2022-03-07 11:00:00,290.08,290.34,290.05,290.24,8010.0,282.7241,282.9775,282.6949,282.8801,8010.0
2022-03-07 11:05:00,290.33,291.22,290.33,291.21,8622.0,282.9678,283.8352,282.9678,283.8255,8622.0
2022-03-07 11:10:00,291.26,291.26,289.98,290.38,23415.0,283.8742,283.8742,282.6267,283.0165,23415.0
2022-03-07 11:15:00,290.39,291.05,290.29,290.64,15312.0,283.0263,283.6695,282.9288,283.2699,15312.0
2022-03-07 11:20:00,290.79,290.89,290.08,290.08,8499.0,283.4161,283.5136,282.7241,282.7241,8499.0
2022-03-07 11:25:00,290.0,290.58,290.0,290.44,12469.0,282.6462,283.2115,282.6462,283.075,12469.0
2022-03-07 11:30:00,290.63,290.84,290.42,290.62,8498.0,283.2602,283.4649,283.0555,283.2504,8498.0
2022-03-07 11:35:00,290.71,290.85,290.0,290.0,41907.0,283.3382,283.4746,282.6462,282.6462,41907.0
2022-03-07 11:40:00,289.73,290.23,289.48,289.98,11776.0,282.383,282.8703,282.1393,282.6267,11776.0
2022-03-07 11:45:00,289.86,290.06,289.45,289.53,19282.0,282.5097,282.7046,282.1101,282.1881,19282.0
2022-03-07 11:50:00,289.43,289.9,288.97,289.75,34992.0,282.0906,282.5487,281.6423,282.4025,34992.0
2022-03-07 11:55:00,289.77,289.79,288.89,289.16,20190.0,282.422,282.4415,281.5643,281.8275,20190.0
2022-03-07 12:00:00,289.28,289.4,288.97,289.27,20919.0,281.9444,282.0614,281.6423,281.9347,20919.0
2022-03-07 12:05:00,289.36,289.8,289.36,289.8,32066.0,282.0224,282.4512,282.0224,282.4512,32066.0
2022-03-07 12:10:00,289.77,290.03,289.29,289.94,18784.0,282.422,282.6754,281.9542,282.5877,18784.0
2022-03-07 12:15:00,289.71,290.14,289.71,290.14,14912.0,282.3635,282.7826,282.3635,282.7826,14912.0
2022-03-07 12:20:00,290.2,290.47,289.14,289.38,32492.0,282.8411,283.1042,281.808,282.0419,32492.0
2022-03-07 12:25:00,289.46,289.63,288.91,289.56,47576.0,282.1199,282.2855,281.5838,282.2173,47576.0
2022-03-07 12:30:00,289.42,289.43,288.96,289.29,12930.0,282.0809,282.0906,281.6325,281.9542,12930.0
2022-03-07 12:35:00,289.37,289.91,289.04,289.62,25344.0,282.0321,282.5584,281.7105,282.2758,25344.0
2022-03-07 12:40:00,289.56,289.58,289.12,289.39,9009.0,282.2173,282.2368,281.7885,282.0516,9009.0
2022-03-07 12:45:00,289.3,290.02,289.22,289.94,8898.0,281.9639,282.6657,281.8859,282.5877,8898.0
2022-03-07 12:50:00,289.87,290.28,289.18,289.25,15022.0,282.5195,282.9191,281.847,281.9152,15022.0
2022-03-07 12:55:00,289.25,289.36,288.91,289.14,8131.0,281.9152,282.0224,281.5838,281.808,8131.0
2022-03-07 13:00:00,289.15,289.91,289.15,289.44,14784.0,281.8177,282.5584,281.8177,282.1004,14784.0
2022-03-07 13:05:00,289.45,289.95,289.39,289.59,11699.0,282.1101,282.5974,282.0516,282.2466,11699.0
2022-03-07 13:10:00,289.5,289.51,288.96,289.34,7362.0,282.1588,282.1686,281.6325,282.0029,7362.0
2022-03-07 13:15:00,289.41,289.41,288.98,289.1,8019.0,282.0711,282.0711,281.652,281.769,8019.0
2022-03-07 13:20:00,289.01,289.57,289.0,289.48,30214.0,281.6813,282.2271,281.6715,282.1393,30214.0
2022-03-07 13:25:00,289.56,290.18,289.56,289.86,6289.0,282.2173,282.8216,282.2173,282.5097,6289.0
2022-03-07 13:30:00,289.86,290.39,289.86,290.05,6553.0,282.5097,283.0263,282.5097,282.6949,6553.0
2022-03-07 13:35:00,290.04,290.69,290.03,290.67,9883.0,282.6851,283.3187,282.6754,283.2992,9883.0
2022-03-07 13:40:00,290.47,290.76,290.19,290.32,3060.0,283.1042,283.3869,282.8313,282.958,3060.0
2022-03-07 13:45:00,290.13,290.4,289.61,289.78,6191.0,282.7729,283.036,282.2661,282.4317,6191.0
2022-03-07 13:50:00,289.79,290.07,289.62,289.76,8015.0,282.4415,282.7144,282.2758,282.4122,8015.0
2022-03-07 13:55:00,289.85,290.12,289.7,290.12,7079.0,282.5,282.7631,282.3538,282.7631,7079.0
2022-03-07 14:00:00,290.24,290.24,289.62,289.69,7572.0,282.8801,282.8801,282.2758,282.344,7572.0
2022-03-07 14:05:00,289.68,290.07,289.48,290.05,11713.0,282.3343,282.7144,282.1393,282.6949,11713.0
2022-03-07 14:10:00,289.97,290.58,289.88,290.41,5860.0,282.6169,283.2115,282.5292,283.0458,5860.0
2022-03-07 14:15:00,290.46,290.62,290.14,290.41,10248.0,283.0945,283.2504,282.7826,283.0458,10248.0
2022-03-07 14:20:00,290.35,290.36,289.74,290.07,10184.0,282.9873,282.997,282.3928,282.7144,10184.0
2022-03-07 14:25:00,290.06,290.19,289.52,289.52,9967.0,282.7046,282.8313,282.1783,282.1783,9967.0
2022-03-07 14:30:00,289.35,289.86,289.35,289.66,20982.0,282.0126,282.5097,282.0126,282.3148,20982.0
2022-03-07 14:35:00,289.66,289.83,289.35,289.81,12634.0,282.3148,282.4805,282.0126,282.461,12634.0
2022-03-07 14:40:00,289.81,289.88,289.09,289.42,58025.0,282.461,282.5292,281.7592,282.0809,58025.0
2022-03-07 14:45:00,289.37,289.4,288.48,288.48,7767.0,282.0321,282.0614,281.1647,281.1647,7767.0
2022-03-07 14:50:00,288.48,289.01,288.22,288.75,34184.0,281.1647,281.6813,280.9113,281.4279,34184.0
2022-03-07 14:55:00,288.75,289.5,288.75,289.05,15668.0,281.4279,282.1588,281.4279,281.7203,15668.0
2022-03-07 15:00:00,289.05,289.27,288.77,289.13,18272.0,281.7203,281.9347,281.4474,281.7982,18272.0
2022-03-07 15:05:00,289.13,289.16,288.47,289.16,29790.0,281.7982,281.8275,281.155,281.8275,29790.0
2022-03-07 15:10:00,289.11,289.2,288.68,289.2,27028.0,281.7787,281.8664,281.3596,281.8664,27028.0
2022-03-07 15:15:00,289.1,289.2,288.63,289.0,24510.0,281.769,281.8664,281.3109,281.6715,24510.0
2022-03-07 15:20:00,289.0,289.75,288.94,289.61,34482.0,281.6715,282.4025,281.613,282.2661,34482.0
2022-03-07 15:25:00,289.7,290.0,289.44,289.8,19578.0,282.3538,282.6462,282.1004,282.4512,19578.0
2022-03-07 15:30:00,289.61,289.77,289.38,289.59,21874.0,282.2661,282.422,282.0419,282.2466,21874.0
2022-03-07 15:35:00,289.57,289.68,289.25,289.38,40857.0,282.2271,282.3343,281.9152,282.0419,40857.0
2022-03-07 15:40:00,289.37,290.29,289.31,290.2,21094.0,282.0321,282.9288,281.9737,282.8411,21094.0
2022-03-07 15:45:00,290.04,290.21,289.24,289.63,50881.0,282.6851,282.8508,281.9054,282.2855,50881.0
2022-03-07 15:50:00,289.44,289.94,288.84,288.89,69254.0,282.1004,282.5877,281.5156,281.5643,69254.0
2022-03-07 15:55:00,288.77,289.46,288.23,288.23,121610.0,281.4474,282.1199,280.921,280.921,121610.0
2022-03-08 09:30:00,286.39,289.24,286.39,288.15,23642.0,279.1277,281.9054,279.1277,280.8431,23642.0
2022-03-08 09:35:00,288.59,289.73,287.55,287.81,7334.0,281.2719,282.383,280.2583,280.5117,7334.0
2022-03-08 09:40:00,287.81,289.95,287.18,289.13,12833.0,280.5117,282.5974,279.8977,281.7982,12833.0
2022-03-08 09:45:00,288.78,289.11,288.15,288.16,6391.0,281.4571,281.7787,280.8431,280.8528,6391.0
2022-03-08 09:50:00,288.15,288.3,287.05,287.05,4629.0,280.8431,280.9893,279.771,279.771,4629.0
2022-03-08 09:55:00,286.45,287.48,286.45,287.32,7488.0,279.1862,280.1901,279.1862,280.0341,7488.0
2022-03-08 10:00:00,287.08,287.2,285.91,286.42,16235.0,279.8002,279.9172,278.6599,279.1569,16235.0
2022-03-08 10:05:00,286.37,286.37,285.48,286.06,11760.0,279.1082,279.1082,278.2408,278.8061,11760.0
2022-03-08 10:10:00,286.06,286.06,284.95,285.36,8146.0,278.8061,278.8061,277.7242,278.1238,8146.0
2022-03-08 10:15:00,285.36,286.19,284.89,286.13,17243.0,278.1238,278.9328,277.6657,278.8743,17243.0
2022-03-08 10:20:00,286.33,286.36,284.64,284.64,10170.0,279.0692,279.0985,277.4221,277.4221,10170.0
2022-03-08 10:25:00,284.36,284.36,283.0,283.0,7112.0,277.1492,277.1492,275.8237,275.8237,7112.0
2022-03-08 10:30:00,282.93,283.36,281.86,282.26,15400.0,275.7554,276.1745,274.7126,275.1024,15400.0
2022-03-08 10:35:00,282.0,282.61,281.58,282.08,9197.0,274.849,275.4436,274.4397,274.927,9197.0
2022-03-08 10:40:00,282.18,282.88,281.94,282.88,8622.0,275.0245,275.7067,274.7905,275.7067,8622.0
2022-03-08 10:45:00,282.78,284.14,282.59,284.14,10500.0,275.6092,276.9348,275.4241,276.9348,10500.0
2022-03-08 10:50:00,284.01,284.01,283.21,283.91,8133.0,276.8081,276.8081,276.0283,276.7106,8133.0
2022-03-08 10:55:00,283.91,284.46,283.28,283.99,6904.0,276.7106,277.2466,276.0966,276.7886,6904.0
2022-03-08 11:00:00,283.87,284.15,283.19,284.15,6553.0,276.6716,276.9445,276.0089,276.9445,6553.0
2022-03-08 11:05:00,284.04,284.04,281.49,281.96,7719.0,276.8373,276.8373,274.352,274.81,7719.0
2022-03-08 11:10:00,282.1,282.54,281.74,282.03,4143.0,274.9465,275.3753,274.5956,274.8783,4143.0
2022-03-08 11:15:00,282.09,282.28,280.93,281.15,5799.0,274.9367,275.1219,273.8062,274.0206,5799.0
2022-03-08 11:20:00,281.15,281.15,280.13,280.13,6354.0,274.0206,274.0206,273.0264,273.0264,6354.0
2022-03-08 11:25:00,280.24,280.3,279.43,279.78,7143.0,273.1337,273.1921,272.3442,272.6853,7143.0
2022-03-08 11:30:00,279.76,280.33,279.09,280.32,6482.0,272.6658,273.2214,272.0128,273.2116,6482.0
2022-03-08 11:35:00,280.24,280.58,280.11,280.14,6424.0,273.1337,273.465,273.007,273.0362,6424.0
2022-03-08 11:40:00,280.26,280.42,279.41,279.41,7743.0,273.1531,273.3091,272.3247,272.3247,7743.0
2022-03-08 11:45:00,279.79,280.61,279.78,280.27,3867.0,272.6951,273.4943,272.6853,273.1629,3867.0
2022-03-08 11:50:00,280.1,280.75,279.77,280.54,6127.0,272.9972,273.6307,272.6756,273.426,6127.0
2022-03-08 11:55:00,280.33,280.63,279.73,279.84,4351.0,273.2214,273.5138,272.6366,272.7438,4351.0
2022-03-08 12:00:00,279.85,281.1,279.76,280.86,7879.0,272.7535,273.9718,272.6658,273.7379,7879.0
2022-03-08 12:05:00,280.88,281.29,280.71,280.91,8119.0,273.7574,274.157,273.5917,273.7867,8119.0
2022-03-08 12:10:00,281.16,282.7,281.12,282.6,8314.0,274.0303,275.5313,273.9913,275.4338,8314.0
2022-03-08 12:15:00,282.75,283.67,282.46,283.43,7885.0,275.58,276.4767,275.2974,276.2428,7885.0
2022-03-08 12:20:00,283.43,283.43,282.44,282.75,5836.0,276.2428,276.2428,275.2779,275.58,5836.0
2022-03-08 12:25:00,282.69,284.32,282.69,283.98,3491.0,275.5215,277.1102,275.5215,276.7788,3491.0
2022-03-08 12:30:00,283.99,284.36,283.44,284.36,5503.0,276.7886,277.1492,276.2525,277.1492,5503.0
2022-03-08 12:35:00,284.29,284.43,283.87,284.11,8318.0,277.081,277.2174,276.6716,276.9055,8318.0
2022-03-08 12:40:00,284.1,284.3,283.52,284.04,9203.0,276.8958,277.0907,276.3305,276.8373,9203.0
2022-03-08 12:45:00,283.75,284.11,283.55,283.9,7220.0,276.5546,276.9055,276.3597,276.7008,7220.0
2022-03-08 12:50:00,283.72,283.76,282.63,283.64,6460.0,276.5254,276.5644,275.4631,276.4474,6460.0
2022-03-08 12:55:00,283.64,283.71,283.22,283.4,4207.0,276.4474,276.5157,276.0381,276.2135,4207.0
2022-03-08 13:00:00,283.54,284.39,283.53,284.39,7069.0,276.35,277.1784,276.3402,277.1784,7069.0
2022-03-08 13:05:00,284.41,284.63,284.01,284.63,7960.0,277.1979,277.4123,276.8081,277.4123,7960.0
2022-03-08 13:10:00,284.64,284.79,284.03,284.03,4093.0,277.4221,277.5683,276.8275,276.8275,4093.0
2022-03-08 13:15:00,284.16,284.31,283.8,284.23,4230.0,276.9543,277.1004,276.6034,277.0225,4230.0
2022-03-08 13:20:00,284.26,284.63,283.85,283.85,3766.0,277.0517,277.4123,276.6521,276.6521,3766.0
2022-03-08 13:25:00,283.72,283.73,282.2,282.56,4004.0,276.5254,276.5352,275.044,275.3948,4004.0
2022-03-08 13:30:00,282.37,282.37,281.47,281.73,3865.0,275.2096,275.2096,274.3325,274.5859,3865.0
2022-03-08 13:35:00,281.76,281.83,281.09,281.41,2232.0,274.6151,274.6833,273.9621,274.274,2232.0
2022-03-08 13:40:00,281.44,281.64,280.85,281.64,4833.0,274.3032,274.4982,273.7282,274.4982,4833.0
2022-03-08 13:45:00,281.58,281.58,280.53,281.0,5719.0,274.4397,274.4397,273.4163,273.8744,5719.0
2022-03-08 13:50:00,281.02,281.1,280.69,280.69,3665.0,273.8939,273.9718,273.5722,273.5722,3665.0
2022-03-08 13:55:00,280.69,280.69,279.84,279.9,4432.0,273.5722,273.5722,272.7438,272.8023,4432.0
2022-03-08 14:00:00,279.68,279.68,278.06,278.86,5490.0,272.5879,272.5879,271.0089,271.7887,5490.0
2022-03-08 14:05:00,278.53,279.35,278.29,279.25,5639.0,271.467,272.2662,271.2331,272.1688,5639.0
2022-03-08 14:10:00,278.85,279.27,278.0,279.26,6559.0,271.7789,272.1883,270.9505,272.1785,6559.0
2022-03-08 14:15:00,279.0,279.81,278.95,279.53,6315.0,271.9251,272.7146,271.8764,272.4417,6315.0
2022-03-08 14:20:00,279.21,279.98,278.38,279.95,6956.0,272.1298,272.8802,271.3208,272.851,6956.0
2022-03-08 14:25:00,279.59,280.37,279.58,280.36,6183.0,272.5001,273.2604,272.4904,273.2506,6183.0
2022-03-08 14:30:00,280.37,280.42,279.21,279.24,2623.0,273.2604,273.3091,272.1298,272.159,2623.0
2022-03-08 14:35:00,279.49,280.11,279.17,279.87,7494.0,272.4027,273.007,272.0908,272.773,7494.0
2022-03-08 14:40:00,279.86,279.89,279.46,279.63,4673.0,272.7633,272.7925,272.3734,272.5391,4673.0
2022-03-08 14:45:00,279.7,281.6,279.7,281.29,8235.0,272.6073,274.4592,272.6073,274.157,8235.0
2022-03-08 14:50:00,281.29,281.66,280.84,280.84,10967.0,274.157,274.5176,273.7184,273.7184,10967.0
2022-03-08 14:55:00,280.89,281.12,280.64,281.1,5800.0,273.7672,273.9913,273.5235,273.9718,5800.0
2022-03-08 15:00:00,280.93,282.03,280.92,281.9,5082.0,273.8062,274.8783,273.7964,274.7516,5082.0
2022-03-08 15:05:00,281.63,281.79,281.14,281.14,4286.0,274.4884,274.6444,274.0108,274.0108,4286.0
2022-03-08 15:10:00,281.52,281.55,280.52,280.95,6724.0,274.3812,274.4104,273.4066,273.8257,6724.0
2022-03-08 15:15:00,281.0,281.22,280.54,280.68,6511.0,273.8744,274.0888,273.426,273.5625,6511.0
2022-03-08 15:20:00,280.69,281.32,280.26,281.21,16724.0,273.5722,274.1863,273.1531,274.0791,16724.0
2022-03-08 15:25:00,281.21,281.32,279.99,280.0,6501.0,274.0791,274.1863,272.89,272.8997,6501.0
2022-03-08 15:30:00,280.21,280.24,278.88,278.88,9558.0,273.1044,273.1337,271.8081,271.8081,9558.0
2022-03-08 15:35:00,278.88,279.96,278.85,279.96,11987.0,271.8081,272.8608,271.7789,272.8608,11987.0
2022-03-08 15:40:00,280.03,280.32,278.89,278.89,12735.0,272.929,273.2116,271.8179,271.8179,12735.0
2022-03-08 15:45:00,279.1,279.28,278.3,278.35,14207.0,272.0226,272.198,271.2429,271.2916,14207.0
2022-03-08 15:50:00,278.51,279.39,278.26,278.28,22425.0,271.4475,272.3052,271.2039,271.2234,22425.0
2022-03-08 15:55:00,278.43,278.43,276.79,276.93,91455.0,271.3696,271.3696,269.7711,269.9076,91455.0
2022-03-09 09:30:00,281.21,282.67,280.83,282.67,17762.0,274.0791,275.502,273.7087,275.502,17762.0
2022-03-09 09:35:00,283.6,283.61,281.41,282.16,13960.0,276.4085,276.4182,274.274,275.005,13960.0
2022-03-09 09:40:00,281.81,282.61,281.37,281.37,12224.0,274.6638,275.4436,274.235,274.235,12224.0
2022-03-09 09:45:00,281.14,282.97,281.14,282.97,30092.0,274.0108,275.7944,274.0108,275.7944,30092.0
2022-03-09 09:50:00,282.97,283.01,281.97,282.83,13505.0,275.7944,275.8334,274.8198,275.658,13505.0
2022-03-09 09:55:00,282.83,284.37,282.83,284.37,9311.0,275.658,277.1589,275.658,277.1589,9311.0
2022-03-09 10:00:00,284.38,285.55,284.38,285.04,8903.0,277.1687,278.309,277.1687,277.8119,8903.0
2022-03-09 10:05:00,285.42,286.22,285.2,285.91,9796.0,278.1823,278.962,277.9679,278.6599,9796.0
2022-03-09 10:10:00,285.99,287.21,285.99,287.05,12952.0,278.7378,279.9269,278.7378,279.771,12952.0
2022-03-09 10:15:00,287.52,287.58,286.59,287.14,7627.0,280.229,280.2875,279.3226,279.8587,7627.0
2022-03-09 10:20:00,287.14,287.46,286.76,287.32,4624.0,279.8587,280.1706,279.4883,280.0341,4624.0
2022-03-09 10:25:00,287.41,287.68,286.65,287.49,10046.0,280.1218,280.385,279.3811,280.1998,10046.0
2022-03-09 10:30:00,287.67,287.68,286.63,287.28,76419.0,280.3752,280.385,279.3616,279.9951,76419.0
2022-03-09 10:35:00,287.06,287.59,286.8,287.24,21726.0,279.7807,280.2973,279.5273,279.9562,21726.0
2022-03-09 10:40:00,287.09,287.99,286.92,287.8,8448.0,279.81,280.6871,279.6443,280.5019,8448.0
2022-03-09 10:45:00,287.81,288.75,287.81,288.4,9164.0,280.5117,281.4279,280.5117,281.0867,9164.0
2022-03-09 10:50:00,288.5,288.61,287.95,288.38,16630.0,281.1842,281.2914,280.6481,281.0672,16630.0
2022-03-09 10:55:00,288.38,288.94,288.36,288.79,18445.0,281.0672,281.613,281.0477,281.4668,18445.0
2022-03-09 11:00:00,288.78,289.12,288.52,288.53,12406.0,281.4571,281.7885,281.2037,281.2134,12406.0
2022-03-09 11:05:00,288.65,289.9,288.54,289.36,10415.0,281.3304,282.5487,281.2232,282.0224,10415.0
2022-03-09 11:10:00,289.09,289.14,288.7,288.87,6657.0,281.7592,281.808,281.3791,281.5448,6657.0
2022-03-09 11:15:00,288.89,289.6,288.86,289.6,26910.0,281.5643,282.2563,281.5351,282.2563,26910.0
2022-03-09 11:20:00,289.6,290.0,289.15,289.35,6450.0,282.2563,282.6462,281.8177,282.0126,6450.0
2022-03-09 11:25:00,289.36,290.14,289.34,289.61,20588.0,282.0224,282.7826,282.0029,282.2661,20588.0
2022-03-09 11:30:00,289.63,291.19,289.6,291.16,14606.0,282.2855,283.806,282.2563,283.7767,14606.0
2022-03-09 11:35:00,291.26,291.35,290.6,291.27,4043.0,283.8742,283.9619,283.2309,283.884,4043.0
2022-03-09 11:40:00,291.28,292.11,291.06,292.07,3200.0,283.8937,284.7027,283.6793,284.6637,3200.0
2022-03-09 11:45:00,292.06,292.11,291.4,291.89,3241.0,284.6539,284.7027,284.0107,284.4882,3241.0
2022-03-09 11:50:00,291.89,292.55,291.74,292.49,3886.0,284.4882,285.1315,284.342,285.073,3886.0
2022-03-09 11:55:00,292.49,292.94,292.48,292.83,2437.0,285.073,285.5116,285.0633,285.4044,2437.0
2022-03-09 12:00:00,292.73,292.87,292.26,292.39,4982.0,285.3069,285.4434,284.8489,284.9756,4982.0
2022-03-09 12:05:00,292.39,292.48,292.0,292.14,4817.0,284.9756,285.0633,284.5954,284.7319,4817.0
2022-03-09 12:10:00,292.3,292.81,291.97,292.78,4402.0,284.8878,285.3849,284.5662,285.3557,4402.0
2022-03-09 12:15:00,292.86,293.05,292.78,292.95,2601.0,285.4336,285.6188,285.3557,285.5214,2601.0
2022-03-09 12:20:00,292.71,292.85,291.95,292.05,8229.0,285.2874,285.4239,284.5467,284.6442,8229.0
2022-03-09 12:25:00,292.05,292.05,291.09,291.1,5230.0,284.6442,284.6442,283.7085,283.7183,5230.0
2022-03-09 12:30:00,291.33,291.47,290.87,291.43,7001.0,283.9424,284.0789,283.4941,284.0399,7001.0
2022-03-09 12:35:00,291.52,292.05,291.26,292.05,13248.0,284.1276,284.6442,283.8742,284.6442,13248.0
2022-03-09 12:40:00,292.04,292.07,291.66,291.79,6205.0,284.6344,284.6637,284.2641,284.3908,6205.0
2022-03-09 12:45:00,292.07,292.98,291.72,292.97,5503.0,284.6637,285.5506,284.3225,285.5408,5503.0
2022-03-09 12:50:00,292.85,293.08,292.71,292.86,5696.0,285.4239,285.6481,285.2874,285.4336,5696.0
2022-03-09 12:55:00,292.85,293.37,292.72,293.14,7526.0,285.4239,285.9307,285.2972,285.7065,7526.0
2022-03-09 13:00:00,293.15,293.15,292.1,292.1,3808.0,285.7163,285.7163,284.6929,284.6929,3808.0
2022-03-09 13:05:00,292.13,292.3,291.35,291.58,4670.0,284.7221,284.8878,283.9619,284.1861,4670.0
2022-03-09 13:10:00,291.91,292.4,291.8,292.39,8461.0,284.5077,284.9853,284.4005,284.9756,8461.0
2022-03-09 13:15:00,292.45,292.75,292.21,292.48,4308.0,285.034,285.3264,284.8001,285.0633,4308.0
2022-03-09 13:20:00,292.52,292.7,292.45,292.69,3967.0,285.1023,285.2777,285.034,285.2679,3967.0
2022-03-09 13:25:00,292.78,292.95,292.67,292.95,2869.0,285.3557,285.5214,285.2485,285.5214,2869.0
2022-03-09 13:30:00,293.21,293.21,292.26,292.39,4166.0,285.7748,285.7748,284.8489,284.9756,4166.0
2022-03-09 13:35:00,292.39,292.62,292.21,292.21,7406.0,284.9756,285.1997,284.8001,284.8001,7406.0
2022-03-09 13:40:00,292.42,292.42,291.8,291.81,4811.0,285.0048,285.0048,284.4005,284.4103,4811.0
2022-03-09 13:45:00,291.8,291.8,291.33,291.62,4686.0,284.4005,284.4005,283.9424,284.2251,4686.0
2022-03-09 13:50:00,291.63,292.06,291.59,291.81,4040.0,284.2348,284.6539,284.1958,284.4103,4040.0
2022-03-09 13:55:00,291.81,292.18,291.76,292.17,4204.0,284.4103,284.7709,284.3615,284.7611,4204.0
2022-03-09 14:00:00,292.17,292.44,292.07,292.32,4684.0,284.7611,285.0243,284.6637,284.9073,4684.0
2022-03-09 14:05:00,292.48,292.6,292.15,292.17,4557.0,285.0633,285.1802,284.7416,284.7611,4557.0
2022-03-09 14:10:00,292.27,292.4,291.66,291.89,3810.0,284.8586,284.9853,284.2641,284.4882,3810.0
2022-03-09 14:15:00,291.89,291.89,291.54,291.76,4058.0,284.4882,284.4882,284.1471,284.3615,4058.0
2022-03-09 14:20:00,291.73,291.97,291.61,291.97,5147.0,284.3323,284.5662,284.2153,284.5662,5147.0
2022-03-09 14:25:00,291.85,292.2,291.84,292.16,4470.0,284.4492,284.7904,284.4395,284.7514,4470.0
2022-03-09 14:30:00,292.16,292.49,292.09,292.46,4758.0,284.7514,285.073,284.6832,285.0438,4758.0
2022-03-09 14:35:00,292.56,293.01,292.37,292.86,8717.0,285.1412,285.5798,284.9561,285.4336,8717.0
2022-03-09 14:40:00,292.85,293.01,292.56,292.56,13172.0,285.4239,285.5798,285.1412,285.1412,13172.0
2022-03-09 14:45:00,292.45,292.71,292.02,292.52,5489.0,285.034,285.2874,284.6149,285.1023,5489.0
2022-03-09 14:50:00,292.61,292.95,292.4,292.53,5043.0,285.19,285.5214,284.9853,285.112,5043.0
2022-03-09 14:55:00,292.56,292.9,292.43,292.62,5882.0,285.1412,285.4726,285.0145,285.1997,5882.0
2022-03-09 15:00:00,292.62,292.84,292.47,292.84,6534.0,285.1997,285.4141,285.0535,285.4141,6534.0
2022-03-09 15:05:00,292.87,293.53,292.84,293.53,4628.0,285.4434,286.0866,285.4141,286.0866,4628.0
2022-03-09 15:10:00,293.68,293.68,293.28,293.4,7761.0,286.2328,286.2328,285.843,285.9599,7761.0
2022-03-09 15:15:00,293.48,293.48,292.73,292.91,7097.0,286.0379,286.0379,285.3069,285.4824,7097.0
2022-03-09 15:20:00,292.84,293.18,292.36,292.61,13578.0,285.4141,285.7455,284.9463,285.19,13578.0
2022-03-09 15:25:00,292.57,292.71,292.38,292.71,6658.0,285.151,285.2874,284.9658,285.2874,6658.0
2022-03-09 15:30:00,292.75,292.9,292.32,292.39,32398.0,285.3264,285.4726,284.9073,284.9756,32398.0
2022-03-09 15:35:00,292.36,292.48,291.59,291.59,12732.0,284.9463,285.0633,284.1958,284.1958,12732.0
2022-03-09 15:40:00,291.58,292.0,291.52,291.64,11590.0,284.1861,284.5954,284.1276,284.2446,11590.0
2022-03-09 15:45:00,291.77,291.96,291.0,291.28,11634.0,284.3713,284.5565,283.6208,283.8937,11634.0
2022-03-09 15:50:00,291.3,292.08,290.56,290.78,16673.0,283.9132,284.6734,283.192,283.4064,16673.0
2022-03-09 15:55:00,290.68,291.0,289.87,291.0,60248.0,283.3089,283.6208,282.5195,283.6208,60248.0
2022-03-10 09:30:00,286.2,290.49,286.2,290.39,16960.0,278.9425,283.1237,278.9425,283.0263,16960.0
2022-03-10 09:35:00,290.39,290.72,289.03,289.88,8572.0,283.0263,283.3479,281.7008,282.5292,8572.0
2022-03-10 09:40:00,290.05,290.97,289.16,289.29,4081.0,282.6949,283.5916,281.8275,281.9542,4081.0
2022-03-10 09:45:00,289.47,290.22,288.83,289.46,59301.0,282.1296,282.8606,281.5058,282.1199,59301.0
2022-03-10 09:50:00,289.74,291.33,289.72,290.61,6328.0,282.3928,283.9424,282.3733,283.2407,6328.0
2022-03-10 09:55:00,291.09,291.34,289.74,289.74,32378.0,283.7085,283.9522,282.3928,282.3928,32378.0
2022-03-10 10:00:00,289.69,290.16,289.33,289.99,5944.0,282.344,282.8021,281.9932,282.6364,5944.0
2022-03-10 10:05:00,290.14,290.79,290.14,290.7,4981.0,282.7826,283.4161,282.7826,283.3284,4981.0
2022-03-10 10:10:00,290.72,290.89,290.23,290.79,3281.0,283.3479,283.5136,282.8703,283.4161,3281.0
2022-03-10 10:15:00,290.79,292.08,290.79,292.08,5088.0,283.4161,284.6734,283.4161,284.6734,5088.0
2022-03-10 10:20:00,291.79,291.86,290.23,290.27,23418.0,284.3908,284.459,282.8703,282.9093,23418.0
2022-03-10 10:25:00,290.6,290.82,290.17,290.18,4145.0,283.2309,283.4454,282.8119,282.8216,4145.0
2022-03-10 10:30:00,290.18,290.39,289.8,289.84,4780.0,282.8216,283.0263,282.4512,282.4902,4780.0
2022-03-10 10:35:00,289.82,290.37,289.64,290.37,3862.0,282.4707,283.0068,282.2953,283.0068,3862.0
2022-03-10 10:40:00,290.22,290.67,290.22,290.59,3341.0,282.8606,283.2992,282.8606,283.2212,3341.0
2022-03-10 10:45:00,290.73,291.61,290.54,291.6,3745.0,283.3577,284.2153,283.1725,284.2056,3745.0
2022-03-10 10:50:00,291.44,291.44,290.74,290.87,4802.0,284.0496,284.0496,283.3674,283.4941,4802.0
2022-03-10 10:55:00,290.73,290.73,290.24,290.32,5145.0,283.3577,283.3577,282.8801,282.958,5145.0
2022-03-10 11:00:00,290.34,290.4,289.63,290.4,43297.0,282.9775,283.036,282.2855,283.036,43297.0
2022-03-10 11:05:00,290.41,290.9,290.41,290.74,3949.0,283.0458,283.5233,283.0458,283.3674,3949.0
2022-03-10 11:10:00,290.6,291.49,290.6,291.32,5307.0,283.2309,284.0984,283.2309,283.9327,5307.0
2022-03-10 11:15:00,291.36,291.51,290.96,291.47,3508.0,283.9717,284.1179,283.5818,284.0789,3508.0
2022-03-10 11:20:00,291.41,291.64,290.64,290.91,4898.0,284.0204,284.2446,283.2699,283.5331,4898.0
2022-03-10 11:25:00,290.61,290.61,290.11,290.49,6924.0,283.2407,283.2407,282.7534,283.1237,6924.0
2022-03-10 11:30:00,290.48,290.75,290.38,290.68,9559.0,283.114,283.3771,283.0165,283.3089,9559.0
2022-03-10 11:35:00,290.74,290.74,290.33,290.35,4998.0,283.3674,283.3674,282.9678,282.9873,4998.0
2022-03-10 11:40:00,290.52,290.87,290.26,290.87,55090.0,283.153,283.4941,282.8996,283.4941,55090.0
2022-03-10 11:45:00,290.57,291.15,290.57,290.96,1784.0,283.2017,283.767,283.2017,283.5818,1784.0
2022-03-10 11:50:00,290.99,291.83,290.99,291.19,10773.0,283.6111,284.4298,283.6111,283.806,10773.0
2022-03-10 11:55:00,291.13,291.54,291.12,291.49,15674.0,283.7475,284.1471,283.7378,284.0984,15674.0
2022-03-10 12:00:00,291.5,292.05,291.41,291.96,5292.0,284.1081,284.6442,284.0204,284.5565,5292.0
2022-03-10 12:05:00,292.13,292.26,291.89,291.97,2576.0,284.7221,284.8489,284.4882,284.5662,2576.0
2022-03-10 12:10:00,292.2,292.54,292.15,292.54,3042.0,284.7904,285.1218,284.7416,285.1218,3042.0
2022-03-10 12:15:00,292.55,293.09,292.52,292.94,3845.0,285.1315,285.6578,285.1023,285.5116,3845.0
2022-03-10 12:20:00,293.0,294.33,292.9,293.56,20374.0,285.5701,286.8664,285.4726,286.1159,20374.0
2022-03-10 12:25:00,293.6,293.78,293.38,293.4,8270.0,286.1549,286.3303,285.9405,285.9599,8270.0
2022-03-10 12:30:00,293.4,293.4,292.64,292.79,5712.0,285.9599,285.9599,285.2192,285.3654,5712.0
2022-03-10 12:35:00,292.66,292.71,292.37,292.71,3653.0,285.2387,285.2874,284.9561,285.2874,3653.0
2022-03-10 12:40:00,292.85,292.95,292.47,292.5,6406.0,285.4239,285.5214,285.0535,285.0828,6406.0
2022-03-10 12:45:00,292.51,292.63,292.17,292.25,37107.0,285.0925,285.2095,284.7611,284.8391,37107.0
2022-03-10 12:50:00,292.37,292.55,292.05,292.06,11512.0,284.9561,285.1315,284.6442,284.6539,11512.0
2022-03-10 12:55:00,292.09,293.02,292.09,292.91,3380.0,284.6832,285.5896,284.6832,285.4824,3380.0
2022-03-10 13:00:00,293.02,293.07,292.76,292.77,3908.0,285.5896,285.6383,285.3362,285.3459,3908.0
2022-03-10 13:05:00,292.81,293.38,292.81,293.31,2286.0,285.3849,285.9405,285.3849,285.8722,2286.0
2022-03-10 13:10:00,293.32,293.97,293.32,293.78,3917.0,285.882,286.5155,285.882,286.3303,3917.0
2022-03-10 13:15:00,293.75,294.46,293.74,294.3,4302.0,286.3011,286.9931,286.2913,286.8371,4302.0
2022-03-10 13:20:00,294.36,294.52,294.16,294.24,5047.0,286.8956,287.0515,286.7007,286.7786,5047.0
2022-03-10 13:25:00,294.22,294.35,294.1,294.19,5258.0,286.7592,286.8859,286.6422,286.7299,5258.0
2022-03-10 13:30:00,294.2,294.75,294.0,294.75,8006.0,286.7397,287.2757,286.5447,287.2757,8006.0
2022-03-10 13:35:00,294.53,294.62,294.11,294.24,4040.0,287.0613,287.149,286.6519,286.7786,4040.0
2022-03-10 13:40:00,294.37,294.89,294.35,294.88,7379.0,286.9053,287.4122,286.8859,287.4024,7379.0
2022-03-10 13:45:00,294.86,295.4,294.86,295.35,10653.0,287.3829,287.9092,287.3829,287.8605,10653.0
2022-03-10 13:50:00,295.34,295.34,294.76,294.76,5189.0,287.8507,287.8507,287.2855,287.2855,5189.0
2022-03-10 13:55:00,294.68,294.68,294.35,294.35,9824.0,287.2075,287.2075,286.8859,286.8859,9824.0
2022-03-10 14:00:00,294.32,295.44,294.24,295.15,9054.0,286.8566,287.9482,286.7786,287.6656,9054.0
2022-03-10 14:05:00,295.28,295.29,294.61,294.62,8715.0,287.7923,287.802,287.1393,287.149,8715.0
2022-03-10 14:10:00,294.63,294.96,294.56,294.96,3540.0,287.1588,287.4804,287.0905,287.4804,3540.0
2022-03-10 14:15:00,294.88,295.15,294.75,294.75,5847.0,287.4024,287.6656,287.2757,287.2757,5847.0
2022-03-10 14:20:00,294.76,294.87,294.53,294.61,4939.0,287.2855,287.3927,287.0613,287.1393,4939.0
2022-03-10 14:25:00,294.7,294.91,294.7,294.81,4579.0,287.227,287.4317,287.227,287.3342,4579.0
2022-03-10 14:30:00,294.9,295.06,294.34,294.55,5692.0,287.4219,287.5778,286.8761,287.0808,5692.0
2022-03-10 14:35:00,294.57,294.76,294.4,294.44,14994.0,287.1003,287.2855,286.9346,286.9736,14994.0
2022-03-10 14:40:00,294.37,294.45,293.98,294.09,5621.0,286.9053,286.9833,286.5252,286.6324,5621.0
2022-03-10 14:45:00,294.41,294.84,294.36,294.81,5557.0,286.9443,287.3634,286.8956,287.3342,5557.0
2022-03-10 14:50:00,295.04,295.04,294.75,294.92,5323.0,287.5584,287.5584,287.2757,287.4414,5323.0
2022-03-10 14:55:00,294.91,294.98,294.54,294.73,7260.0,287.4317,287.4999,287.071,287.2562,7260.0
2022-03-10 15:00:00,294.74,294.81,294.15,294.15,6942.0,287.266,287.3342,286.6909,286.6909,6942.0
2022-03-10 15:05:00,294.31,294.39,293.71,293.83,6274.0,286.8469,286.9248,286.2621,286.379,6274.0
2022-03-10 15:10:00,293.87,293.87,293.55,293.68,6993.0,286.418,286.418,286.1061,286.2328,6993.0
2022-03-10 15:15:00,293.63,293.69,293.02,293.04,8902.0,286.1841,286.2426,285.5896,285.6091,8902.0
2022-03-10 15:20:00,293.15,293.38,292.51,292.69,8563.0,285.7163,285.9405,285.0925,285.2679,8563.0
2022-03-10 15:25:00,292.68,292.87,292.41,292.61,12070.0,285.2582,285.4434,284.995,285.19,12070.0
2022-03-10 15:30:00,292.74,293.03,292.62,292.88,9418.0,285.3167,285.5993,285.1997,285.4531,9418.0
2022-03-10 15:35:00,292.61,292.78,292.25,292.52,9765.0,285.19,285.3557,284.8391,285.1023,9765.0
2022-03-10 15:40:00,292.59,293.05,292.53,292.74,13829.0,285.1705,285.6188,285.112,285.3167,13829.0
2022-03-10 15:45:00,292.46,292.77,292.28,292.6,15180.0,285.0438,285.3459,284.8683,285.1802,15180.0
2022-03-10 15:50:00,292.57,293.97,292.57,293.34,16855.0,285.151,286.5155,285.151,285.9015,16855.0
2022-03-10 15:55:00,293.41,294.15,293.24,293.42,85208.0,285.9697,286.6909,285.804,285.9794,85208.0
2022-03-11 09:30:00,294.7,296.38,293.92,295.76,23354.0,287.227,288.8644,286.4668,288.2601,23354.0
2022-03-11 09:35:00,295.76,296.72,295.7,296.63,8665.0,288.2601,289.1958,288.2016,289.108,8665.0
2022-03-11 09:40:00,296.44,297.86,295.73,297.86,7235.0,288.9229,290.3068,288.2309,290.3068,7235.0
2022-03-11 09:45:00,297.81,298.73,297.68,298.64,5439.0,290.2581,291.1548,290.1314,291.0671,5439.0
2022-03-11 09:50:00,298.36,299.0,297.41,297.41,27098.0,290.7942,291.4179,289.8683,289.8683,27098.0
2022-03-11 09:55:00,297.42,299.07,297.41,298.41,6115.0,289.878,291.4862,289.8683,290.8429,6115.0
2022-03-11 10:00:00,298.42,298.42,297.12,297.45,5651.0,290.8526,290.8526,289.5856,289.9072,5651.0
2022-03-11 10:05:00,297.33,297.48,296.75,296.75,3781.0,289.7903,289.9365,289.225,289.225,3781.0
2022-03-11 10:10:00,296.67,296.76,296.12,296.12,3942.0,289.147,289.2347,288.611,288.611,3942.0
2022-03-11 10:15:00,296.06,296.57,295.94,296.3,2368.0,288.5525,289.0496,288.4355,288.7864,2368.0
2022-03-11 10:20:00,296.31,296.31,295.63,295.68,5079.0,288.7962,288.7962,288.1334,288.1821,5079.0
2022-03-11 10:25:00,295.75,296.31,295.75,295.92,4886.0,288.2504,288.7962,288.2504,288.416,4886.0
2022-03-11 10:30:00,295.92,295.93,295.68,295.84,3281.0,288.416,288.4258,288.1821,288.3381,3281.0
2022-03-11 10:35:00,295.75,295.95,295.0,295.2,5928.0,288.2504,288.4453,287.5194,287.7143,5928.0
2022-03-11 10:40:00,295.2,296.14,295.0,296.0,4468.0,287.7143,288.6305,287.5194,288.494,4468.0
2022-03-11 10:45:00,296.13,296.67,295.87,296.25,3841.0,288.6207,289.147,288.3673,288.7377,3841.0
2022-03-11 10:50:00,296.47,296.47,296.09,296.25,2164.0,288.9521,288.9521,288.5817,288.7377,2164.0
2022-03-11 10:55:00,296.31,296.5,295.98,296.15,6891.0,288.7962,288.9813,288.4745,288.6402,6891.0
2022-03-11 11:00:00,296.49,296.92,296.32,296.68,5179.0,288.9716,289.3907,288.8059,289.1568,5179.0
2022-03-11 11:05:00,296.56,296.56,296.19,296.5,4001.0,289.0398,289.0398,288.6792,288.9813,4001.0
2022-03-11 11:10:00,296.47,296.47,295.95,296.13,8038.0,288.9521,288.9521,288.4453,288.6207,8038.0
2022-03-11 11:15:00,296.14,296.83,295.94,296.82,18904.0,288.6305,289.303,288.4355,289.2932,18904.0
2022-03-11 11:20:00,296.94,297.3,296.79,297.2,4009.0,289.4102,289.761,289.264,289.6636,4009.0
2022-03-11 11:25:00,297.2,297.2,296.84,297.01,4136.0,289.6636,289.6636,289.3127,289.4784,4136.0
2022-03-11 11:30:00,297.05,297.15,296.54,296.54,4519.0,289.5174,289.6149,289.0203,289.0203,4519.0
2022-03-11 11:35:00,296.4,296.96,296.29,296.96,8381.0,288.8839,289.4297,288.7767,289.4297,8381.0
2022-03-11 11:40:00,297.2,297.24,296.44,296.49,3652.0,289.6636,289.7026,288.9229,288.9716,3652.0
2022-03-11 11:45:00,296.73,296.76,296.23,296.56,6456.0,289.2055,289.2347,288.7182,289.0398,6456.0
2022-03-11 11:50:00,296.63,297.64,296.37,296.94,8554.0,289.108,290.0924,288.8546,289.4102,8554.0
2022-03-11 11:55:00,297.37,298.21,297.37,298.01,7315.0,289.8293,290.648,289.8293,290.453,7315.0
2022-03-11 12:00:00,297.86,297.91,296.87,297.51,8852.0,290.3068,290.3556,289.342,289.9657,8852.0
2022-03-11 12:05:00,297.51,297.51,297.11,297.37,4309.0,289.9657,289.9657,289.5759,289.8293,4309.0
2022-03-11 12:10:00,297.39,297.72,297.35,297.56,6362.0,289.8488,290.1704,289.8098,290.0145,6362.0
2022-03-11 12:15:00,297.56,297.74,297.39,297.66,3214.0,290.0145,290.1899,289.8488,290.1119,3214.0
2022-03-11 12:20:00,297.65,297.65,297.5,297.56,2755.0,290.1022,290.1022,289.956,290.0145,2755.0
2022-03-11 12:25:00,297.66,297.66,297.0,297.0,3806.0,290.1119,290.1119,289.4687,289.4687,3806.0
2022-03-11 12:30:00,296.97,297.56,296.96,297.43,4329.0,289.4394,290.0145,289.4297,289.8878,4329.0
2022-03-11 12:35:00,297.32,297.32,296.87,296.98,7731.0,289.7805,289.7805,289.342,289.4492,7731.0
2022-03-11 12:40:00,297.0,297.2,296.79,297.14,9367.0,289.4687,289.6636,289.264,289.6051,9367.0
2022-03-11 12:45:00,297.18,297.29,296.93,297.25,3659.0,289.6441,289.7513,289.4004,289.7123,3659.0
2022-03-11 12:50:00,297.27,297.33,297.06,297.17,4883.0,289.7318,289.7903,289.5271,289.6343,4883.0
2022-03-11 12:55:00,297.04,297.32,297.0,297.32,5863.0,289.5076,289.7805,289.4687,289.7805,5863.0
2022-03-11 13:00:00,297.17,297.59,297.12,297.37,5869.0,289.6343,290.0437,289.5856,289.8293,5869.0
2022-03-11 13:05:00,297.3,297.65,297.3,297.4,3413.0,289.761,290.1022,289.761,289.8585,3413.0
2022-03-11 13:10:00,297.46,297.72,297.38,297.65,7769.0,289.917,290.1704,289.839,290.1022,7769.0
2022-03-11 13:15:00,297.65,298.06,297.57,298.06,4876.0,290.1022,290.5018,290.0242,290.5018,4876.0
2022-03-11 13:20:00,297.96,297.96,297.57,297.95,23994.0,290.4043,290.4043,290.0242,290.3946,23994.0
2022-03-11 13:25:00,297.94,297.94,297.58,297.66,6197.0,290.3848,290.3848,290.0339,290.1119,6197.0
2022-03-11 13:30:00,297.78,298.04,297.67,297.92,6133.0,290.2289,290.4823,290.1217,290.3653,6133.0
2022-03-11 13:35:00,297.96,298.26,297.95,298.16,3955.0,290.4043,290.6967,290.3946,290.5992,3955.0
2022-03-11 13:40:00,298.32,298.49,298.2,298.43,3671.0,290.7552,290.9209,290.6382,290.8624,3671.0
2022-03-11 13:45:00,298.49,298.8,298.29,298.56,11683.0,290.9209,291.223,290.7259,290.9891,11683.0
2022-03-11 13:50:00,298.79,298.89,298.02,298.16,11284.0,291.2133,291.3107,290.4628,290.5992,11284.0
2022-03-11 13:55:00,298.16,298.27,297.64,297.74,32032.0,290.5992,290.7065,290.0924,290.1899,32032.0
2022-03-11 14:00:00,297.41,297.54,296.82,297.0,5162.0,289.8683,289.995,289.2932,289.4687,5162.0
2022-03-11 14:05:00,297.19,297.55,296.73,296.88,12671.0,289.6538,290.0047,289.2055,289.3517,12671.0
2022-03-11 14:10:00,296.71,297.09,296.55,296.99,6303.0,289.186,289.5564,289.0301,289.4589,6303.0
2022-03-11 14:15:00,297.01,297.35,297.01,297.16,4635.0,289.4784,289.8098,289.4784,289.6246,4635.0
2022-03-11 14:20:00,297.0,297.51,296.94,297.51,3287.0,289.4687,289.9657,289.4102,289.9657,3287.0
2022-03-11 14:25:00,297.53,298.3,297.4,298.27,7106.0,289.9852,290.7357,289.8585,290.7065,7106.0
2022-03-11 14:30:00,298.27,298.33,297.81,297.84,5385.0,290.7065,290.7649,290.2581,290.2874,5385.0
2022-03-11 14:35:00,297.69,298.18,297.66,297.92,3401.0,290.1412,290.6187,290.1119,290.3653,3401.0
2022-03-11 14:40:00,297.83,297.87,297.27,297.49,4199.0,290.2776,290.3166,289.7318,289.9462,4199.0
2022-03-11 14:45:00,297.23,297.31,296.91,297.08,7613.0,289.6928,289.7708,289.3809,289.5466,7613.0
2022-03-11 14:50:00,297.08,297.08,296.36,296.66,10509.0,289.5466,289.5466,288.8449,289.1373,10509.0
2022-03-11 14:55:00,296.93,297.27,296.85,297.11,15806.0,289.4004,289.7318,289.3225,289.5759,15806.0
2022-03-11 15:00:00,296.96,297.05,296.74,296.95,5039.0,289.4297,289.5174,289.2152,289.4199,5039.0
2022-03-11 15:05:00,296.95,297.17,296.76,296.99,3198.0,289.4199,289.6343,289.2347,289.4589,3198.0
2022-03-11 15:10:00,297.05,297.11,296.79,297.0,9072.0,289.5174,289.5759,289.264,289.4687,9072.0
2022-03-11 15:15:00,296.96,297.34,296.93,297.26,9744.0,289.4297,289.8,289.4004,289.7221,9744.0
2022-03-11 15:20:00,297.14,297.22,296.86,297.15,11756.0,289.6051,289.6831,289.3322,289.6149,11756.0
2022-03-11 15:25:00,297.08,297.23,296.93,297.19,7885.0,289.5466,289.6928,289.4004,289.6538,7885.0
2022-03-11 15:30:00,297.18,297.18,296.39,296.41,18766.0,289.6441,289.6441,288.8741,288.8936,18766.0
2022-03-11 15:35:00,296.45,296.73,296.12,296.12,18135.0,288.9326,289.2055,288.611,288.611,18135.0
2022-03-11 15:40:00,296.12,296.38,295.87,296.16,37198.0,288.611,288.8644,288.3673,288.65,37198.0
2022-03-11 15:45:00,296.22,296.23,295.69,296.06,30027.0,288.7084,288.7182,288.1919,288.5525,30027.0
2022-03-11 15:50:00,295.98,296.34,295.72,295.72,36514.0,288.4745,288.8254,288.2211,288.2211,36514.0
2022-03-11 15:55:00,295.91,296.14,294.99,295.23,89168.0,288.4063,288.6305,287.5096,287.7435,89168.0
2022-03-14 09:30:00,296.05,297.89,295.75,296.39,53690.0,288.5427,290.3361,288.2504,288.8741,53690.0
2022-03-14 09:35:00,296.39,297.48,296.24,296.62,10188.0,288.8741,289.9365,288.7279,289.0983,10188.0
2022-03-14 09:40:00,296.36,297.81,296.16,297.8,11306.0,288.8449,290.2581,288.65,290.2484,11306.0
2022-03-14 09:45:00,297.73,297.87,297.34,297.76,19954.0,290.1801,290.3166,289.8,290.2094,19954.0
2022-03-14 09:50:00,297.66,298.58,297.62,298.02,22595.0,290.1119,291.0086,290.0729,290.4628,22595.0
2022-03-14 09:55:00,297.96,298.52,297.95,298.4,6502.0,290.4043,290.9501,290.3946,290.8332,6502.0
2022-03-14 10:00:00,298.21,298.36,297.8,297.96,10405.0,290.648,290.7942,290.2484,290.4043,10405.0
2022-03-14 10:05:00,297.97,298.43,297.64,298.29,15981.0,290.4141,290.8624,290.0924,290.7259,15981.0
2022-03-14 10:10:00,298.22,298.77,298.12,298.5,7200.0,290.6577,291.1938,290.5603,290.9306,7200.0
2022-03-14 10:15:00,298.56,298.89,298.45,298.64,7431.0,290.9891,291.3107,290.8819,291.0671,7431.0
2022-03-14 10:20:00,298.69,299.01,298.55,298.85,9224.0,291.1158,291.4277,290.9794,291.2717,9224.0
2022-03-14 10:25:00,298.94,299.1,298.47,298.68,8827.0,291.3595,291.5154,290.9014,291.1061,8827.0
2022-03-14 10:30:00,298.67,298.83,297.9,298.08,9701.0,291.0963,291.2523,290.3458,290.5213,9701.0
2022-03-14 10:35:00,298.0,299.07,297.99,298.76,12096.0,290.4433,291.4862,290.4336,291.184,12096.0
2022-03-14 10:40:00,298.84,299.25,298.75,298.92,6031.0,291.262,291.6616,291.1743,291.34,6031.0
2022-03-14 10:45:00,298.99,299.34,298.94,299.15,10038.0,291.4082,291.7493,291.3595,291.5641,10038.0
2022-03-14 10:50:00,299.07,299.57,298.94,299.52,7949.0,291.4862,291.9735,291.3595,291.9248,7949.0
2022-03-14 10:55:00,299.62,300.02,299.5,300.0,13461.0,292.0222,292.4121,291.9053,292.3926,13461.0
2022-03-14 11:00:00,300.13,300.78,299.93,300.38,5256.0,292.5193,293.1528,292.3244,292.7629,5256.0
2022-03-14 11:05:00,300.54,300.76,299.76,299.94,5711.0,292.9189,293.1333,292.1587,292.3341,5711.0
2022-03-14 11:10:00,300.17,300.17,299.33,299.33,4038.0,292.5583,292.5583,291.7396,291.7396,4038.0
2022-03-14 11:15:00,299.3,299.45,298.76,298.76,3855.0,291.7103,291.8565,291.184,291.184,3855.0
2022-03-14 11:20:00,298.78,299.07,298.55,298.71,9066.0,291.2035,291.4862,290.9794,291.1353,9066.0
2022-03-14 11:25:00,298.93,299.25,298.86,299.19,6203.0,291.3497,291.6616,291.2815,291.6031,6203.0
2022-03-14 11:30:00,299.27,299.33,299.01,299.22,3409.0,291.6811,291.7396,291.4277,291.6324,3409.0
2022-03-14 11:35:00,299.27,299.31,298.57,298.99,5292.0,291.6811,291.7201,290.9988,291.4082,5292.0
2022-03-14 11:40:00,298.92,299.0,298.14,298.25,4552.0,291.34,291.4179,290.5797,290.687,4552.0
2022-03-14 11:45:00,298.18,298.58,297.87,298.09,7847.0,290.6187,291.0086,290.3166,290.531,7847.0
2022-03-14 11:50:00,298.2,298.76,298.2,298.65,5409.0,290.6382,291.184,290.6382,291.0768,5409.0
2022-03-14 11:55:00,298.64,298.65,298.29,298.6,8704.0,291.0671,291.0768,290.7259,291.0281,8704.0
2022-03-14 12:00:00,298.52,298.52,297.8,298.11,7512.0,290.9501,290.9501,290.2484,290.5505,7512.0
2022-03-14 12:05:00,298.11,298.35,297.47,297.67,6756.0,290.5505,290.7844,289.9267,290.1217,6756.0
2022-03-14 12:10:00,297.59,297.96,297.36,297.57,7431.0,290.0437,290.4043,289.8195,290.0242,7431.0
2022-03-14 12:15:00,297.69,297.94,297.43,297.77,7572.0,290.1412,290.3848,289.8878,290.2191,7572.0
2022-03-14 12:20:00,297.65,298.11,297.56,297.97,5420.0,290.1022,290.5505,290.0145,290.4141,5420.0
2022-03-14 12:25:00,297.89,298.49,297.85,298.23,4051.0,290.3361,290.9209,290.2971,290.6675,4051.0
2022-03-14 12:30:00,298.29,298.39,297.65,297.91,6136.0,290.7259,290.8234,290.1022,290.3556,6136.0
2022-03-14 12:35:00,297.9,298.32,297.59,298.28,6615.0,290.3458,290.7552,290.0437,290.7162,6615.0
2022-03-14 12:40:00,298.25,298.55,297.93,297.98,4549.0,290.687,290.9794,290.3751,290.4238,4549.0
2022-03-14 12:45:00,298.06,298.32,297.91,298.22,6018.0,290.5018,290.7552,290.3556,290.6577,6018.0
2022-03-14 12:50:00,298.13,298.22,297.46,297.76,6145.0,290.57,290.6577,289.917,290.2094,6145.0
2022-03-14 12:55:00,297.8,298.0,297.47,297.48,5878.0,290.2484,290.4433,289.9267,289.9365,5878.0
2022-03-14 13:00:00,297.54,297.8,297.52,297.64,4911.0,289.995,290.2484,289.9755,290.0924,4911.0
2022-03-14 13:05:00,297.68,297.87,297.54,297.6,5995.0,290.1314,290.3166,289.995,290.0534,5995.0
2022-03-14 13:10:00,297.68,298.04,297.52,297.88,12249.0,290.1314,290.4823,289.9755,290.3263,12249.0
2022-03-14 13:15:00,297.76,298.02,297.63,297.93,10876.0,290.2094,290.4628,290.0827,290.3751,10876.0
2022-03-14 13:20:00,297.93,298.3,297.87,298.3,9743.0,290.3751,290.7357,290.3166,290.7357,9743.0
2022-03-14 13:25:00,298.34,298.34,298.05,298.17,5222.0,290.7747,290.7747,290.492,290.609,5222.0
2022-03-14 13:30:00,298.24,298.26,297.42,297.91,14001.0,290.6772,290.6967,289.878,290.3556,14001.0
2022-03-14 13:35:00,297.7,297.88,297.09,297.19,10648.0,290.1509,290.3263,289.5564,289.6538,10648.0
2022-03-14 13:40:00,297.19,297.58,296.75,297.26,7438.0,289.6538,290.0339,289.225,289.7221,7438.0
2022-03-14 13:45:00,297.56,297.71,297.12,297.43,7208.0,290.0145,290.1607,289.5856,289.8878,7208.0
2022-03-14 13:50:00,297.49,298.11,297.4,298.0,19335.0,289.9462,290.5505,289.8585,290.4433,19335.0
2022-03-14 13:55:00,297.9,298.01,297.59,297.83,9200.0,290.3458,290.453,290.0437,290.2776,9200.0
2022-03-14 14:00:00,297.84,297.9,297.38,297.68,10867.0,290.2874,290.3458,289.839,290.1314,10867.0
2022-03-14 14:05:00,297.74,297.89,297.44,297.44,8672.0,290.1899,290.3361,289.8975,289.8975,8672.0
2022-03-14 14:10:00,297.41,297.58,297.01,297.19,7530.0,289.8683,290.0339,289.4784,289.6538,7530.0
2022-03-14 14:15:00,297.19,297.22,296.57,297.16,16133.0,289.6538,289.6831,289.0496,289.6246,16133.0
2022-03-14 14:20:00,297.2,297.25,296.64,296.85,18101.0,289.6636,289.7123,289.1178,289.3225,18101.0
2022-03-14 14:25:00,296.82,297.02,296.78,296.94,8854.0,289.2932,289.4881,289.2542,289.4102,8854.0
2022-03-14 14:30:00,296.93,297.11,296.87,297.11,7253.0,289.4004,289.5759,289.342,289.5759,7253.0
2022-03-14 14:35:00,297.16,297.22,296.0,296.13,27130.0,289.6246,289.6831,288.494,288.6207,27130.0
2022-03-14 14:40:00,296.22,296.3,295.65,295.97,14274.0,288.7084,288.7864,288.1529,288.4648,14274.0
2022-03-14 14:45:00,295.97,296.07,295.79,295.93,5362.0,288.4648,288.5622,288.2893,288.4258,5362.0
2022-03-14 14:50:00,295.95,296.2,295.82,296.12,16698.0,288.4453,288.6889,288.3186,288.611,16698.0
2022-03-14 14:55:00,296.15,296.57,296.0,296.57,22084.0,288.6402,289.0496,288.494,289.0496,22084.0
2022-03-14 15:00:00,296.49,296.99,296.42,296.96,8198.0,288.9716,289.4589,288.9034,289.4297,8198.0
2022-03-14 15:05:00,296.86,296.91,296.3,296.55,8172.0,289.3322,289.3809,288.7864,289.0301,8172.0
2022-03-14 15:10:00,296.56,297.32,296.56,297.24,7353.0,289.0398,289.7805,289.0398,289.7026,7353.0
2022-03-14 15:15:00,297.34,297.51,297.0,297.38,12113.0,289.8,289.9657,289.4687,289.839,12113.0
2022-03-14 15:20:00,297.28,297.78,297.24,297.6,8197.0,289.7416,290.2289,289.7026,290.0534,8197.0
2022-03-14 15:25:00,297.62,297.83,297.44,297.45,9291.0,290.0729,290.2776,289.8975,289.9072,9291.0
2022-03-14 15:30:00,297.45,297.5,296.9,297.22,12536.0,289.9072,289.956,289.3712,289.6831,12536.0
2022-03-14 15:35:00,297.29,297.49,297.08,297.42,10866.0,289.7513,289.9462,289.5466,289.878,10866.0
2022-03-14 15:40:00,297.37,297.72,297.23,297.62,13257.0,289.8293,290.1704,289.6928,290.0729,13257.0
2022-03-14 15:45:00,297.69,297.71,297.1,297.11,20407.0,290.1412,290.1607,289.5661,289.5759,20407.0
2022-03-14 15:50:00,297.27,297.27,296.72,296.83,27776.0,289.7318,289.7318,289.1958,289.303,27776.0
2022-03-14 15:55:00,296.88,297.71,296.75,297.19,90678.0,289.3517,290.1607,289.225,289.6538,90678.0
2022-03-15 09:30:00,299.72,301.42,297.5,300.75,23653.0,292.1197,293.7766,289.956,293.1236,23653.0
2022-03-15 09:35:00,300.96,301.15,299.72,299.88,8153.0,293.3282,293.5134,292.1197,292.2756,8153.0
2022-03-15 09:40:00,300.06,300.34,298.64,299.27,19473.0,292.4511,292.724,291.0671,291.6811,19473.0
2022-03-15 09:45:00,299.1,300.38,299.1,300.38,19038.0,291.5154,292.7629,291.5154,292.7629,19038.0
2022-03-15 09:50:00,300.88,300.88,299.79,300.33,12996.0,293.2503,293.2503,292.1879,292.7142,12996.0
2022-03-15 09:55:00,300.34,301.15,300.31,300.81,7344.0,292.724,293.5134,292.6947,293.182,7344.0
2022-03-15 10:00:00,300.39,301.22,300.14,301.09,8682.0,292.7727,293.5816,292.529,293.4549,8682.0
2022-03-15 10:05:00,301.11,301.11,300.35,300.89,6101.0,293.4744,293.4744,292.7337,293.26,6101.0
2022-03-15 10:10:00,301.03,301.04,300.38,300.86,5445.0,293.3965,293.4062,292.7629,293.2308,5445.0
2022-03-15 10:15:00,300.79,301.9,300.49,301.89,7101.0,293.1625,294.2444,292.8702,294.2347,7101.0
2022-03-15 10:20:00,301.89,302.25,301.87,302.21,6147.0,294.2347,294.5855,294.2152,294.5465,6147.0
2022-03-15 10:25:00,302.36,302.55,301.73,302.28,7426.0,294.6927,294.8779,294.0787,294.6148,7426.0
2022-03-15 10:30:00,302.23,302.71,302.1,302.25,6477.0,294.566,295.0339,294.4393,294.5855,6477.0
2022-03-15 10:35:00,302.28,302.4,301.73,302.07,8265.0,294.6148,294.7317,294.0787,294.4101,8265.0
2022-03-15 10:40:00,302.28,302.52,301.79,302.07,9558.0,294.6148,294.8487,294.1372,294.4101,9558.0
2022-03-15 10:45:00,302.14,302.28,301.84,301.84,5438.0,294.4783,294.6148,294.1859,294.1859,5438.0
2022-03-15 10:50:00,301.93,302.04,301.64,301.91,8542.0,294.2736,294.3809,293.991,294.2541,8542.0
2022-03-15 10:55:00,301.86,302.62,301.73,302.62,8137.0,294.2054,294.9461,294.0787,294.9461,8137.0
2022-03-15 11:00:00,302.59,302.9,302.54,302.57,6318.0,294.9169,295.219,294.8682,294.8974,6318.0
2022-03-15 11:05:00,302.58,303.12,302.52,303.12,6937.0,294.9072,295.4335,294.8487,295.4335,6937.0
2022-03-15 11:10:00,302.93,303.34,302.78,303.29,7447.0,295.2483,295.6479,295.1021,295.5992,7447.0
2022-03-15 11:15:00,303.44,303.65,303.16,303.62,12066.0,295.7453,295.95,295.4724,295.9208,12066.0
2022-03-15 11:20:00,303.66,304.2,303.66,304.16,9610.0,295.9598,296.4861,295.9598,296.4471,9610.0
2022-03-15 11:25:00,304.09,304.79,304.09,304.7,6939.0,296.3789,297.0611,296.3789,296.9734,6939.0
2022-03-15 11:30:00,304.7,305.0,304.58,304.95,7172.0,296.9734,297.2658,296.8564,297.2171,7172.0
2022-03-15 11:35:00,305.17,305.62,305.03,305.62,9926.0,297.4315,297.8701,297.295,297.8701,9926.0
2022-03-15 11:40:00,305.62,306.26,305.5,306.11,15000.0,297.8701,298.4938,297.7531,298.3476,15000.0
2022-03-15 11:45:00,306.03,306.23,305.98,306.15,3093.0,298.2697,298.4646,298.2209,298.3866,3093.0
2022-03-15 11:50:00,306.2,306.52,305.66,305.96,6597.0,298.4354,298.7472,297.9091,298.2014,6597.0
2022-03-15 11:55:00,305.87,305.91,305.44,305.5,12967.0,298.1137,298.1527,297.6946,297.7531,12967.0
2022-03-15 12:00:00,305.6,305.77,304.09,304.31,206002.0,297.8506,298.0163,296.3789,296.5933,206002.0
2022-03-15 12:05:00,304.06,305.5,303.96,305.33,18179.0,296.3496,297.7531,296.2522,297.5874,18179.0
2022-03-15 12:10:00,305.33,305.33,304.99,305.05,5873.0,297.5874,297.5874,297.256,297.3145,5873.0
2022-03-15 12:15:00,304.9,305.64,304.9,305.57,10638.0,297.1683,297.8896,297.1683,297.8213,10638.0
2022-03-15 12:20:00,305.47,305.76,305.36,305.66,5669.0,297.7239,298.0065,297.6167,297.9091,5669.0
2022-03-15 12:25:00,305.68,305.82,305.44,305.74,5496.0,297.9285,298.065,297.6946,297.987,5496.0
2022-03-15 12:30:00,305.74,306.08,305.6,305.89,6973.0,297.987,298.3184,297.8506,298.1332,6973.0
2022-03-15 12:35:00,306.02,306.36,305.9,306.36,5595.0,298.2599,298.5913,298.143,298.5913,5595.0
2022-03-15 12:40:00,306.27,306.27,305.62,305.68,7381.0,298.5036,298.5036,297.8701,297.9285,7381.0
2022-03-15 12:45:00,305.62,306.11,305.32,305.32,18956.0,297.8701,298.3476,297.5777,297.5777,18956.0
2022-03-15 12:50:00,305.45,305.45,304.76,304.87,3557.0,297.7044,297.7044,297.0319,297.1391,3557.0
2022-03-15 12:55:00,304.88,304.89,304.39,304.53,5709.0,297.1488,297.1586,296.6713,296.8077,5709.0
2022-03-15 13:00:00,304.53,305.0,304.53,304.9,3291.0,296.8077,297.2658,296.8077,297.1683,3291.0
2022-03-15 13:05:00,304.81,304.81,304.13,304.16,4163.0,297.0806,297.0806,296.4179,296.4471,4163.0
2022-03-15 13:10:00,304.16,304.24,303.85,303.93,15947.0,296.4471,296.5251,296.145,296.2229,15947.0
2022-03-15 13:15:00,303.92,304.79,303.92,304.71,11901.0,296.2132,297.0611,296.2132,296.9831,11901.0
2022-03-15 13:20:00,304.79,304.97,304.54,304.75,8506.0,297.0611,297.2366,296.8175,297.0221,8506.0
2022-03-15 13:25:00,304.79,304.99,304.33,304.48,4625.0,297.0611,297.256,296.6128,296.759,4625.0
2022-03-15 13:30:00,304.56,304.79,304.37,304.5,4870.0,296.8369,297.0611,296.6518,296.7785,4870.0
2022-03-15 13:35:00,304.5,304.74,304.35,304.69,5324.0,296.7785,297.0124,296.6323,296.9637,5324.0
2022-03-15 13:40:00,304.69,305.17,304.61,304.98,9452.0,296.9637,297.4315,296.8857,297.2463,9452.0
2022-03-15 13:45:00,305.07,305.15,304.79,304.84,3765.0,297.334,297.412,297.0611,297.1098,3765.0
2022-03-15 13:50:00,304.67,304.97,304.65,304.71,4246.0,296.9442,297.2366,296.9247,296.9831,4246.0
2022-03-15 13:55:00,304.76,304.86,304.61,304.61,5315.0,297.0319,297.1293,296.8857,296.8857,5315.0
2022-03-15 14:00:00,304.73,305.02,304.37,304.38,11882.0,297.0026,297.2853,296.6518,296.6615,11882.0
2022-03-15 14:05:00,304.5,304.78,304.26,304.74,7940.0,296.7785,297.0514,296.5446,297.0124,7940.0
2022-03-15 14:10:00,304.74,304.74,304.36,304.45,3202.0,297.0124,297.0124,296.642,296.7297,3202.0
2022-03-15 14:15:00,304.48,304.66,304.07,304.25,6938.0,296.759,296.9344,296.3594,296.5348,6938.0
2022-03-15 14:20:00,304.08,304.54,304.02,304.44,9031.0,296.3691,296.8175,296.3106,296.72,9031.0
2022-03-15 14:25:00,304.59,304.81,304.53,304.77,8188.0,296.8662,297.0806,296.8077,297.0416,8188.0
2022-03-15 14:30:00,304.77,305.61,304.42,305.27,11183.0,297.0416,297.8603,296.7005,297.5289,11183.0
2022-03-15 14:35:00,305.3,305.36,304.79,304.79,4540.0,297.5582,297.6167,297.0611,297.0611,4540.0
2022-03-15 14:40:00,305.02,305.17,304.65,305.01,2926.0,297.2853,297.4315,296.9247,297.2755,2926.0
2022-03-15 14:45:00,305.03,305.41,304.98,305.31,2565.0,297.295,297.6654,297.2463,297.5679,2565.0
2022-03-15 14:50:00,305.41,305.76,305.41,305.66,3043.0,297.6654,298.0065,297.6654,297.9091,3043.0
2022-03-15 14:55:00,305.7,305.93,305.55,305.85,3373.0,297.948,298.1722,297.8018,298.0942,3373.0
2022-03-15 15:00:00,305.87,306.07,305.63,305.98,4215.0,298.1137,298.3087,297.8798,298.2209,4215.0
2022-03-15 15:05:00,306.09,306.23,305.91,305.91,3556.0,298.3282,298.4646,298.1527,298.1527,3556.0
2022-03-15 15:10:00,306.07,306.18,305.87,306.02,5961.0,298.3087,298.4159,298.1137,298.2599,5961.0
2022-03-15 15:15:00,306.11,306.63,306.0,306.5,6708.0,298.3476,298.8545,298.2404,298.7278,6708.0
2022-03-15 15:20:00,306.49,306.59,306.19,306.37,7319.0,298.718,298.8155,298.4256,298.6011,7319.0
2022-03-15 15:25:00,306.35,306.61,306.22,306.29,10962.0,298.5816,298.835,298.4549,298.5231,10962.0
2022-03-15 15:30:00,306.37,307.39,306.37,307.11,12948.0,298.6011,299.5952,298.6011,299.3223,12948.0
2022-03-15 15:35:00,307.18,307.3,306.93,307.17,20478.0,299.3905,299.5075,299.1468,299.3808,20478.0
2022-03-15 15:40:00,307.14,307.21,306.67,307.05,11247.0,299.3515,299.4197,298.8934,299.2638,11247.0
2022-03-15 15:45:00,307.12,307.38,306.68,307.24,32238.0,299.332,299.5854,298.9032,299.449,32238.0
2022-03-15 15:50:00,307.34,307.44,307.09,307.1,14770.0,299.5465,299.6439,299.3028,299.3125,14770.0
2022-03-15 15:55:00,307.0,307.71,307.0,307.65,107158.0,299.2151,299.9071,299.2151,299.8486,107158.0
2022-03-16 09:30:00,308.31,312.89,308.31,311.97,50748.0,300.4919,304.9557,300.4919,304.059,50748.0
2022-03-16 09:35:00,312.57,313.18,311.5,312.08,17794.0,304.6438,305.2384,303.601,304.1663,17794.0
2022-03-16 09:40:00,311.9,312.02,310.17,310.52,49757.0,303.9908,304.1078,302.3047,302.6458,49757.0
2022-03-16 09:45:00,310.55,311.1,309.26,309.27,15806.0,302.6751,303.2111,301.4178,301.4275,15806.0
2022-03-16 09:50:00,309.27,309.72,307.97,308.81,21130.0,301.4275,301.8661,300.1605,300.9792,21130.0
2022-03-16 09:55:00,308.8,309.79,308.8,309.52,9068.0,300.9694,301.9343,300.9694,301.6712,9068.0
2022-03-16 10:00:00,309.6,310.35,309.44,309.95,10938.0,301.7491,302.4801,301.5932,302.0903,10938.0
2022-03-16 10:05:00,309.87,309.94,307.79,308.3,20138.0,302.0123,302.0805,299.985,300.4821,20138.0
2022-03-16 10:10:00,308.19,311.12,308.09,311.12,10347.0,300.3749,303.2306,300.2774,303.2306,10347.0
2022-03-16 10:15:00,311.17,311.99,311.17,311.46,6988.0,303.2793,304.0785,303.2793,303.562,6988.0
2022-03-16 10:20:00,311.74,311.74,311.0,311.0,11587.0,303.8349,303.8349,303.1136,303.1136,11587.0
2022-03-16 10:25:00,311.09,311.37,309.99,310.0,10818.0,303.2014,303.4743,302.1293,302.139,10818.0
2022-03-16 10:30:00,309.99,310.51,309.73,310.26,8673.0,302.1293,302.6361,301.8758,302.3924,8673.0
2022-03-16 10:35:00,310.11,310.19,309.22,309.84,16563.0,302.2462,302.3242,301.3788,301.9831,16563.0
2022-03-16 10:40:00,309.98,310.15,309.12,309.12,7296.0,302.1195,302.2852,301.2813,301.2813,7296.0
2022-03-16 10:45:00,309.32,309.86,309.18,309.86,11699.0,301.4762,302.0026,301.3398,302.0026,11699.0
2022-03-16 10:50:00,309.96,310.35,309.6,310.12,5259.0,302.1,302.4801,301.7491,302.256,5259.0
2022-03-16 10:55:00,310.11,310.89,309.65,310.88,9811.0,302.2462,303.0064,301.7979,302.9967,9811.0
2022-03-16 11:00:00,310.88,312.09,310.51,312.09,16971.0,302.9967,304.176,302.6361,304.176,16971.0
2022-03-16 11:05:00,312.19,312.21,311.73,312.17,10093.0,304.2735,304.293,303.8251,304.254,10093.0
2022-03-16 11:10:00,312.12,312.12,310.37,310.77,12821.0,304.2052,304.2052,302.4996,302.8895,12821.0
2022-03-16 11:15:00,310.77,310.93,310.33,310.8,6418.0,302.8895,303.0454,302.4606,302.9187,6418.0
2022-03-16 11:20:00,310.8,310.8,309.8,309.8,32018.0,302.9187,302.9187,301.9441,301.9441,32018.0
2022-03-16 11:25:00,309.91,310.15,309.66,309.88,17308.0,302.0513,302.2852,301.8076,302.022,17308.0
2022-03-16 11:30:00,309.88,310.31,309.72,309.97,5407.0,302.022,302.4411,301.8661,302.1098,5407.0
2022-03-16 11:35:00,309.97,310.02,309.05,309.37,5379.0,302.1098,302.1585,301.2131,301.525,5379.0
2022-03-16 11:40:00,309.5,309.79,309.48,309.63,5877.0,301.6517,301.9343,301.6322,301.7784,5877.0
2022-03-16 11:45:00,309.52,309.53,308.66,309.46,7361.0,301.6712,301.6809,300.833,301.6127,7361.0
2022-03-16 11:50:00,309.4,309.86,309.36,309.6,5594.0,301.5542,302.0026,301.5152,301.7491,5594.0
2022-03-16 11:55:00,309.65,309.7,309.36,309.38,3450.0,301.7979,301.8466,301.5152,301.5347,3450.0
2022-03-16 12:00:00,309.38,309.55,309.07,309.22,6661.0,301.5347,301.7004,301.2326,301.3788,6661.0
2022-03-16 12:05:00,309.19,310.2,309.19,309.94,4190.0,301.3495,302.3339,301.3495,302.0805,4190.0
2022-03-16 12:10:00,309.88,310.39,309.88,310.29,7699.0,302.022,302.5191,302.022,302.4216,7699.0
2022-03-16 12:15:00,310.1,310.2,309.84,309.94,3938.0,302.2365,302.3339,301.9831,302.0805,3938.0
2022-03-16 12:20:00,309.76,310.01,309.59,309.6,4178.0,301.9051,302.1487,301.7394,301.7491,4178.0
2022-03-16 12:25:00,309.42,309.77,309.26,309.71,5085.0,301.5737,301.9148,301.4178,301.8564,5085.0
2022-03-16 12:30:00,309.67,310.37,309.67,310.29,5505.0,301.8174,302.4996,301.8174,302.4216,5505.0
2022-03-16 12:35:00,310.36,310.43,309.73,310.0,2875.0,302.4899,302.5581,301.8758,302.139,2875.0
2022-03-16 12:40:00,309.88,310.1,309.79,310.01,4352.0,302.022,302.2365,301.9343,302.1487,4352.0
2022-03-16 12:45:00,309.91,309.91,308.64,308.64,6039.0,302.0513,302.0513,300.8135,300.8135,6039.0
2022-03-16 12:50:00,308.88,309.25,308.63,309.25,8354.0,301.0474,301.408,300.8037,301.408,8354.0
2022-03-16 12:55:00,309.16,309.16,308.82,309.04,4471.0,301.3203,301.3203,300.9889,301.2033,4471.0
2022-03-16 13:00:00,309.13,309.17,308.35,308.35,4333.0,301.2911,301.33,300.5308,300.5308,4333.0
2022-03-16 13:05:00,308.34,308.54,307.9,307.91,4231.0,300.5211,300.716,300.0923,300.102,4231.0
2022-03-16 13:10:00,307.94,308.06,307.45,307.46,4750.0,300.1312,300.2482,299.6537,299.6634,4750.0
2022-03-16 13:15:00,307.39,307.63,307.39,307.48,4146.0,299.5952,299.8291,299.5952,299.6829,4146.0
2022-03-16 13:20:00,307.5,307.97,307.3,307.87,4855.0,299.7024,300.1605,299.5075,300.063,4855.0
2022-03-16 13:25:00,307.86,308.01,307.5,307.62,9160.0,300.0533,300.1995,299.7024,299.8194,9160.0
2022-03-16 13:30:00,307.67,308.1,307.66,307.86,7776.0,299.8681,300.2872,299.8583,300.0533,7776.0
2022-03-16 13:35:00,307.81,307.99,307.59,307.63,7183.0,300.0045,300.18,299.7901,299.8291,7183.0
2022-03-16 13:40:00,307.62,308.09,307.44,307.96,13179.0,299.8194,300.2774,299.6439,300.1507,13179.0
2022-03-16 13:45:00,307.92,308.08,307.77,307.93,11167.0,300.1117,300.2677,299.9655,300.1215,11167.0
2022-03-16 13:50:00,307.9,308.13,307.72,308.06,10305.0,300.0923,300.3164,299.9168,300.2482,10305.0
2022-03-16 13:55:00,308.1,308.15,307.47,307.62,7829.0,300.2872,300.3359,299.6732,299.8194,7829.0
2022-03-16 14:00:00,307.26,308.11,306.78,307.17,12035.0,299.4685,300.2969,299.0007,299.3808,12035.0
2022-03-16 14:05:00,307.13,307.28,306.22,306.4,9041.0,299.3418,299.488,298.4549,298.6303,9041.0
2022-03-16 14:10:00,306.18,306.67,305.85,306.41,7974.0,298.4159,298.8934,298.0942,298.64,7974.0
2022-03-16 14:15:00,306.41,307.6,306.37,307.44,25491.0,298.64,299.7999,298.6011,299.6439,25491.0
2022-03-16 14:20:00,307.47,307.47,306.17,306.17,10306.0,299.6732,299.6732,298.4061,298.4061,10306.0
2022-03-16 14:25:00,306.3,306.73,305.85,305.99,9092.0,298.5328,298.9519,298.0942,298.2307,9092.0
2022-03-16 14:30:00,305.99,306.02,304.69,305.62,11600.0,298.2307,298.2599,296.9637,297.8701,11600.0
2022-03-16 14:35:00,305.75,306.93,305.44,306.72,4673.0,297.9968,299.1468,297.6946,298.9422,4673.0
2022-03-16 14:40:00,306.72,307.55,306.72,307.22,4598.0,298.9422,299.7511,298.9422,299.4295,4598.0
2022-03-16 14:45:00,307.22,307.66,306.55,307.35,15997.0,299.4295,299.8583,298.7765,299.5562,15997.0
2022-03-16 14:50:00,307.54,307.86,306.82,307.53,7559.0,299.7414,300.0533,299.0396,299.7316,7559.0
2022-03-16 14:55:00,307.69,308.14,306.8,306.9,8540.0,299.8876,300.3262,299.0201,299.1176,8540.0
2022-03-16 15:00:00,306.97,307.49,306.54,307.24,5838.0,299.1858,299.6926,298.7667,299.449,5838.0
2022-03-16 15:05:00,307.39,307.65,306.74,306.96,8628.0,299.5952,299.8486,298.9617,299.1761,8628.0
2022-03-16 15:10:00,306.92,307.57,306.8,307.35,7198.0,299.1371,299.7706,299.0201,299.5562,7198.0
2022-03-16 15:15:00,307.37,308.27,307.0,308.2,8587.0,299.5757,300.4529,299.2151,300.3846,8587.0
2022-03-16 15:20:00,308.24,308.55,308.07,308.33,6747.0,300.4236,300.7258,300.2579,300.5113,6747.0
2022-03-16 15:25:00,308.26,308.44,307.68,307.97,12072.0,300.4431,300.6186,299.8778,300.1605,12072.0
2022-03-16 15:30:00,307.96,308.47,307.58,308.3,15211.0,300.1507,300.6478,299.7804,300.4821,15211.0
2022-03-16 15:35:00,308.36,308.36,308.11,308.12,8065.0,300.5406,300.5406,300.2969,300.3067,8065.0
2022-03-16 15:40:00,308.13,308.23,307.63,307.72,19061.0,300.3164,300.4139,299.8291,299.9168,19061.0
2022-03-16 15:45:00,307.65,308.68,307.63,308.68,16796.0,299.8486,300.8525,299.8291,300.8525,16796.0
2022-03-16 15:50:00,308.55,308.68,308.27,308.56,24718.0,300.7258,300.8525,300.4529,300.7355,24718.0
2022-03-16 15:55:00,308.62,309.7,308.36,309.43,73145.0,300.794,301.8466,300.5406,301.5835,73145.0
2022-03-17 09:30:00,308.53,311.65,308.47,311.36,20734.0,300.7063,303.7472,300.6478,303.4645,20734.0
2022-03-17 09:35:00,311.44,312.13,311.2,311.55,8317.0,303.5425,304.215,303.3086,303.6497,8317.0
2022-03-17 09:40:00,311.77,311.92,310.65,311.67,8490.0,303.8641,304.0103,302.7725,303.7667,8490.0
2022-03-17 09:45:00,311.81,314.12,311.81,314.12,10670.0,303.9031,306.1545,303.9031,306.1545,10670.0
2022-03-17 09:50:00,314.12,314.62,313.63,313.92,13854.0,306.1545,306.6418,305.677,305.9596,13854.0
2022-03-17 09:55:00,313.82,313.95,312.92,313.7,10968.0,305.8621,305.9888,304.985,305.7452,10968.0
2022-03-17 10:00:00,313.85,314.96,313.7,314.88,11317.0,305.8914,306.9732,305.7452,306.8953,11317.0
2022-03-17 10:05:00,314.56,314.56,313.41,313.7,13157.0,306.5834,306.5834,305.4625,305.7452,13157.0
2022-03-17 10:10:00,313.56,313.88,313.05,313.27,9304.0,305.6087,305.9206,305.1117,305.3261,9304.0
2022-03-17 10:15:00,313.33,314.42,313.17,313.99,8080.0,305.3846,306.4469,305.2286,306.0278,8080.0
2022-03-17 10:20:00,314.08,314.5,314.02,314.22,8265.0,306.1155,306.5249,306.0571,306.252,8265.0
2022-03-17 10:25:00,314.21,314.21,313.35,313.57,6896.0,306.2422,306.2422,305.4041,305.6185,6896.0
2022-03-17 10:30:00,313.59,313.9,313.18,313.76,6861.0,305.638,305.9401,305.2384,305.8037,6861.0
2022-03-17 10:35:00,313.77,314.12,313.59,314.02,5411.0,305.8134,306.1545,305.638,306.0571,5411.0
2022-03-17 10:40:00,314.1,314.1,313.21,313.34,4317.0,306.135,306.135,305.2676,305.3943,4317.0
2022-03-17 10:45:00,313.44,313.57,312.44,312.68,8886.0,305.4918,305.6185,304.5171,304.751,8886.0
2022-03-17 10:50:00,312.73,313.18,312.63,312.91,5808.0,304.7998,305.2384,304.7023,304.9752,5808.0
2022-03-17 10:55:00,312.96,313.74,312.95,313.55,5322.0,305.0239,305.7842,305.0142,305.599,5322.0
2022-03-17 11:00:00,313.44,313.76,313.42,313.59,5590.0,305.4918,305.8037,305.4723,305.638,5590.0
2022-03-17 11:05:00,313.48,314.04,313.48,313.92,3680.0,305.5308,306.0766,305.5308,305.9596,3680.0
2022-03-17 11:10:00,313.91,313.92,313.18,313.18,5587.0,305.9499,305.9596,305.2384,305.2384,5587.0
2022-03-17 11:15:00,313.43,313.47,313.1,313.44,8481.0,305.482,305.521,305.1604,305.4918,8481.0
2022-03-17 11:20:00,313.44,313.54,313.13,313.41,5019.0,305.4918,305.5892,305.1896,305.4625,5019.0
2022-03-17 11:25:00,313.41,313.42,312.91,312.91,11372.0,305.4625,305.4723,304.9752,304.9752,11372.0
2022-03-17 11:30:00,312.86,313.74,312.7,313.74,9466.0,304.9265,305.7842,304.7705,305.7842,9466.0
2022-03-17 11:35:00,313.78,314.14,313.66,313.91,3900.0,305.8231,306.174,305.7062,305.9499,3900.0
2022-03-17 11:40:00,313.87,314.16,313.69,314.16,4222.0,305.9109,306.1935,305.7354,306.1935,4222.0
2022-03-17 11:45:00,314.22,314.42,313.89,313.89,3925.0,306.252,306.4469,305.9304,305.9304,3925.0
2022-03-17 11:50:00,314.09,314.63,314.09,314.59,5242.0,306.1253,306.6516,306.1253,306.6126,5242.0
2022-03-17 11:55:00,314.61,314.84,314.58,314.7,5285.0,306.6321,306.8563,306.6029,306.7198,5285.0
2022-03-17 12:00:00,314.65,314.65,313.8,314.05,8949.0,306.6711,306.6711,305.8426,306.0863,8949.0
2022-03-17 12:05:00,314.05,314.28,313.23,313.42,19093.0,306.0863,306.3105,305.2871,305.4723,19093.0
2022-03-17 12:10:00,313.42,313.9,313.42,313.86,4453.0,305.4723,305.9401,305.4723,305.9011,4453.0
2022-03-17 12:15:00,313.87,314.39,313.83,313.93,6192.0,305.9109,306.4177,305.8719,305.9693,6192.0
2022-03-17 12:20:00,314.01,314.26,313.94,313.98,10853.0,306.0473,306.291,305.9791,306.0181,10853.0
2022-03-17 12:25:00,313.97,314.07,313.78,313.9,6187.0,306.0083,306.1058,305.8231,305.9401,6187.0
2022-03-17 12:30:00,313.87,314.17,313.73,314.01,10321.0,305.9109,306.2033,305.7744,306.0473,10321.0
2022-03-17 12:35:00,314.09,314.12,313.87,314.03,7737.0,306.1253,306.1545,305.9109,306.0668,7737.0
2022-03-17 12:40:00,314.0,314.3,313.93,314.21,3765.0,306.0376,306.33,305.9693,306.2422,3765.0
2022-03-17 12:45:00,314.27,314.4,313.53,313.96,5917.0,306.3007,306.4274,305.5795,305.9986,5917.0
2022-03-17 12:50:00,313.97,314.2,313.88,314.15,5120.0,306.0083,306.2325,305.9206,306.1838,5120.0
2022-03-17 12:55:00,313.98,314.38,313.91,314.35,5454.0,306.0181,306.4079,305.9499,306.3787,5454.0
2022-03-17 13:00:00,314.21,314.43,314.07,314.43,5659.0,306.2422,306.4567,306.1058,306.4567,5659.0
2022-03-17 13:05:00,314.35,314.56,314.0,314.56,4767.0,306.3787,306.5834,306.0376,306.5834,4767.0
2022-03-17 13:10:00,314.36,314.51,314.01,314.38,5665.0,306.3884,306.5346,306.0473,306.4079,5665.0
2022-03-17 13:15:00,314.41,314.99,314.14,314.99,10652.0,306.4372,307.0025,306.174,307.0025,10652.0
2022-03-17 13:20:00,314.93,315.49,314.89,315.49,21439.0,306.944,307.4898,306.905,307.4898,21439.0
2022-03-17 13:25:00,315.5,316.1,315.39,316.0,7788.0,307.4995,308.0843,307.3923,307.9869,7788.0
2022-03-17 13:30:00,315.93,315.93,315.44,315.75,6153.0,307.9186,307.9186,307.4411,307.7432,6153.0
2022-03-17 13:35:00,315.68,315.79,315.41,315.41,8609.0,307.675,307.7822,307.4118,307.4118,8609.0
2022-03-17 13:40:00,315.51,316.01,315.45,315.82,6445.0,307.5093,307.9966,307.4508,307.8114,6445.0
2022-03-17 13:45:00,315.82,316.31,315.81,316.3,3880.0,307.8114,308.289,307.8017,308.2792,3880.0
2022-03-17 13:50:00,316.08,316.43,316.03,316.1,6643.0,308.0648,308.4059,308.0161,308.0843,6643.0
2022-03-17 13:55:00,316.1,316.34,315.95,315.95,4100.0,308.0843,308.3182,307.9381,307.9381,4100.0
2022-03-17 14:00:00,315.99,316.0,315.25,315.38,6544.0,307.9771,307.9869,307.2559,307.3826,6544.0
2022-03-17 14:05:00,315.53,315.95,315.29,315.76,6590.0,307.5288,307.9381,307.2949,307.7529,6590.0
2022-03-17 14:10:00,315.77,316.26,315.76,316.06,4907.0,307.7627,308.2403,307.7529,308.0453,4907.0
2022-03-17 14:15:00,316.15,316.15,315.95,316.05,2966.0,308.133,308.133,307.9381,308.0356,2966.0
2022-03-17 14:20:00,316.12,316.15,315.84,316.02,6389.0,308.1038,308.133,307.8309,308.0063,6389.0
2022-03-17 14:25:00,316.07,316.23,315.35,315.46,16384.0,308.0551,308.211,307.3533,307.4605,16384.0
2022-03-17 14:30:00,315.53,315.68,315.44,315.52,10535.0,307.5288,307.675,307.4411,307.519,10535.0
2022-03-17 14:35:00,315.52,315.62,315.42,315.48,7229.0,307.519,307.6165,307.4216,307.48,7229.0
2022-03-17 14:40:00,315.44,315.52,315.32,315.52,6981.0,307.4411,307.519,307.3241,307.519,6981.0
2022-03-17 14:45:00,315.59,316.04,315.5,316.03,6705.0,307.5872,308.0258,307.4995,308.0161,6705.0
2022-03-17 14:50:00,316.04,316.05,315.58,315.66,5461.0,308.0258,308.0356,307.5775,307.6555,5461.0
2022-03-17 14:55:00,315.71,315.95,315.59,315.71,6713.0,307.7042,307.9381,307.5872,307.7042,6713.0
2022-03-17 15:00:00,315.7,316.03,315.48,315.89,7600.0,307.6945,308.0161,307.48,307.8796,7600.0
2022-03-17 15:05:00,315.81,315.89,315.54,315.68,5505.0,307.8017,307.8796,307.5385,307.675,5505.0
2022-03-17 15:10:00,315.68,315.69,314.56,314.76,9800.0,307.675,307.6847,306.5834,306.7783,9800.0
2022-03-17 15:15:00,314.71,315.15,314.62,314.98,7699.0,306.7296,307.1584,306.6418,306.9927,7699.0
2022-03-17 15:20:00,315.03,315.04,314.6,314.61,9312.0,307.0414,307.0512,306.6224,306.6321,9312.0
2022-03-17 15:25:00,314.65,315.5,314.65,315.5,6827.0,306.6711,307.4995,306.6711,307.4995,6827.0
2022-03-17 15:30:00,315.47,315.62,314.87,314.93,14142.0,307.4703,307.6165,306.8855,306.944,14142.0
2022-03-17 15:35:00,315.0,315.03,314.75,314.86,7870.0,307.0122,307.0414,306.7685,306.8758,7870.0
2022-03-17 15:40:00,314.96,315.31,314.86,315.15,31825.0,306.9732,307.3143,306.8758,307.1584,31825.0
2022-03-17 15:45:00,315.13,315.5,315.07,315.33,23936.0,307.1389,307.4995,307.0804,307.3338,23936.0
2022-03-17 15:50:00,315.32,315.32,314.79,315.01,48030.0,307.3241,307.3241,306.8075,307.022,48030.0
2022-03-17 15:55:00,314.96,316.31,314.96,316.1,111546.0,306.9732,308.289,306.9732,308.0843,111546.0
2022-03-18 09:30:00,315.36,315.36,313.66,314.14,177064.0,307.3631,307.3631,305.7062,306.174,177064.0
2022-03-18 09:35:00,314.26,315.34,314.16,314.16,8298.0,306.291,307.3436,306.1935,306.1935,8298.0
2022-03-18 09:40:00,314.16,314.8,313.56,314.3,3894.0,306.1935,306.8173,305.6087,306.33,3894.0
2022-03-18 09:45:00,314.31,314.34,313.04,313.49,6833.0,306.3397,306.3689,305.1019,305.5405,6833.0
2022-03-18 09:50:00,314.09,315.2,314.09,314.69,4715.0,306.1253,307.2071,306.1253,306.7101,4715.0
2022-03-18 09:55:00,314.71,315.1,313.87,314.48,6522.0,306.7296,307.1097,305.9109,306.5054,6522.0
2022-03-18 10:00:00,314.61,315.01,313.96,315.01,3356.0,306.6321,307.022,305.9986,307.022,3356.0
2022-03-18 10:05:00,315.0,315.26,314.8,315.26,2733.0,307.0122,307.2656,306.8173,307.2656,2733.0
2022-03-18 10:10:00,315.47,315.9,315.1,315.1,3842.0,307.4703,307.8894,307.1097,307.1097,3842.0
2022-03-18 10:15:00,314.9,315.87,314.89,315.39,5388.0,306.9147,307.8601,306.905,307.3923,5388.0
2022-03-18 10:20:00,315.69,316.42,315.68,316.36,4719.0,307.6847,308.3962,307.675,308.3377,4719.0
2022-03-18 10:25:00,316.34,316.34,315.69,315.86,3215.0,308.3182,308.3182,307.6847,307.8504,3215.0
2022-03-18 10:30:00,315.81,316.79,315.33,316.55,5399.0,307.8017,308.7568,307.3338,308.5229,5399.0
2022-03-18 10:35:00,316.43,316.7,315.98,316.66,3258.0,308.4059,308.6691,307.9674,308.6301,3258.0
2022-03-18 10:40:00,316.37,316.78,316.12,316.46,2614.0,308.3475,308.7471,308.1038,308.4352,2614.0
2022-03-18 10:45:00,316.33,316.33,315.65,315.69,5343.0,308.3085,308.3085,307.6457,307.6847,5343.0
2022-03-18 10:50:00,315.63,316.07,315.5,315.94,7545.0,307.6262,308.0551,307.4995,307.9284,7545.0
2022-03-18 10:55:00,316.01,316.38,316.0,316.25,3006.0,307.9966,308.3572,307.9869,308.2305,3006.0
2022-03-18 11:00:00,316.33,316.8,316.33,316.63,3657.0,308.3085,308.7666,308.3085,308.6009,3657.0
2022-03-18 11:05:00,316.62,316.82,316.42,316.42,10812.0,308.5911,308.7861,308.3962,308.3962,10812.0
2022-03-18 11:10:00,316.4,317.06,316.35,316.72,6540.0,308.3767,309.02,308.328,308.6886,6540.0
2022-03-18 11:15:00,316.65,316.87,316.47,316.87,5505.0,308.6204,308.8348,308.4449,308.8348,5505.0
2022-03-18 11:20:00,316.73,316.83,316.24,316.26,5422.0,308.6983,308.7958,308.2208,308.2403,5422.0
2022-03-18 11:25:00,316.23,316.84,316.15,316.84,3163.0,308.211,308.8056,308.133,308.8056,3163.0
2022-03-18 11:30:00,316.79,317.1,316.58,316.92,6728.0,308.7568,309.059,308.5521,308.8835,6728.0
2022-03-18 11:35:00,317.0,317.66,316.91,317.29,6517.0,308.9615,309.6048,308.8738,309.2441,6517.0
2022-03-18 11:40:00,317.06,317.06,316.54,316.71,4165.0,309.02,309.02,308.5132,308.6788,4165.0
2022-03-18 11:45:00,316.66,316.66,316.13,316.6,11146.0,308.6301,308.6301,308.1136,308.5716,11146.0
2022-03-18 11:50:00,316.64,317.09,316.48,316.48,8202.0,308.6106,309.0492,308.4547,308.4547,8202.0
2022-03-18 11:55:00,316.48,317.58,316.48,317.54,14845.0,308.4547,309.5268,308.4547,309.4878,14845.0
2022-03-18 12:00:00,317.54,317.99,317.43,317.83,6741.0,309.4878,309.9264,309.3806,309.7704,6741.0
2022-03-18 12:05:00,317.95,318.73,317.95,318.72,11171.0,309.8874,310.6476,309.8874,310.6379,11171.0
2022-03-18 12:10:00,318.58,319.0,318.49,319.0,6374.0,310.5014,310.9108,310.4137,310.9108,6374.0
2022-03-18 12:15:00,319.0,319.13,318.64,318.77,4809.0,310.9108,311.0375,310.5599,310.6866,4809.0
2022-03-18 12:20:00,318.77,318.77,318.1,318.69,7015.0,310.6866,310.6866,310.0336,310.6086,7015.0
2022-03-18 12:25:00,318.51,318.71,318.31,318.31,4585.0,310.4332,310.6281,310.2383,310.2383,4585.0
2022-03-18 12:30:00,318.39,319.12,318.37,319.12,5448.0,310.3162,311.0277,310.2968,311.0277,5448.0
2022-03-18 12:35:00,319.13,319.4,318.99,319.38,4903.0,311.0375,311.3006,310.901,311.2811,4903.0
2022-03-18 12:40:00,319.38,319.38,318.91,318.91,3219.0,311.2811,311.2811,310.8231,310.8231,3219.0
2022-03-18 12:45:00,319.01,319.01,318.72,318.8,3110.0,310.9205,310.9205,310.6379,310.7158,3110.0
2022-03-18 12:50:00,318.99,319.5,318.96,319.45,2823.0,310.901,311.3981,310.8718,311.3494,2823.0
2022-03-18 12:55:00,319.43,319.74,319.4,319.6,3883.0,311.3299,311.632,311.3006,311.4956,3883.0
2022-03-18 13:00:00,319.63,319.63,319.3,319.36,2244.0,311.5248,311.5248,311.2032,311.2616,2244.0
2022-03-18 13:05:00,319.34,319.79,319.34,319.71,2750.0,311.2422,311.6807,311.2422,311.6028,2750.0
2022-03-18 13:10:00,319.58,319.79,319.5,319.78,3558.0,311.4761,311.6807,311.3981,311.671,3558.0
2022-03-18 13:15:00,319.8,320.11,319.68,319.96,3941.0,311.6905,311.9926,311.5735,311.8464,3941.0
2022-03-18 13:20:00,319.96,320.16,319.76,319.91,10110.0,311.8464,312.0414,311.6515,311.7977,10110.0
2022-03-18 13:25:00,319.84,319.92,319.18,319.18,5965.0,311.7295,311.8074,311.0862,311.0862,5965.0
2022-03-18 13:30:00,319.18,319.28,318.88,318.98,5832.0,311.0862,311.1837,310.7938,310.8913,5832.0
2022-03-18 13:35:00,318.98,319.17,318.86,319.07,10782.0,310.8913,311.0765,310.7743,310.979,10782.0
2022-03-18 13:40:00,319.06,319.16,318.55,318.74,7598.0,310.9693,311.0667,310.4722,310.6574,7598.0
2022-03-18 13:45:00,318.71,318.98,317.93,318.09,10100.0,310.6281,310.8913,309.8679,310.0239,10100.0
2022-03-18 13:50:00,318.17,318.38,318.05,318.38,6069.0,310.1018,310.3065,309.9849,310.3065,6069.0
2022-03-18 13:55:00,318.34,318.34,317.92,318.27,5560.0,310.2675,310.2675,309.8582,310.1993,5560.0
2022-03-18 14:00:00,318.27,318.64,318.26,318.44,3737.0,310.1993,310.5599,310.1895,310.365,3737.0
2022-03-18 14:05:00,318.46,318.53,317.4,317.4,7221.0,310.3845,310.4527,309.3514,309.3514,7221.0
2022-03-18 14:10:00,317.54,318.17,317.53,318.05,7001.0,309.4878,310.1018,309.4781,309.9849,7001.0
2022-03-18 14:15:00,318.16,318.17,317.67,317.81,10412.0,310.0921,310.1018,309.6145,309.751,10412.0
2022-03-18 14:20:00,317.85,317.96,317.64,317.96,6200.0,309.7899,309.8972,309.5853,309.8972,6200.0
2022-03-18 14:25:00,317.9,317.93,317.62,317.87,4417.0,309.8387,309.8679,309.5658,309.8094,4417.0
2022-03-18 14:30:00,317.79,318.17,317.62,318.17,5418.0,309.7315,310.1018,309.5658,310.1018,5418.0
2022-03-18 14:35:00,318.14,318.31,317.99,318.3,8354.0,310.0726,310.2383,309.9264,310.2285,8354.0
2022-03-18 14:40:00,318.16,318.21,317.44,317.72,9129.0,310.0921,310.1408,309.3903,309.6632,9129.0
2022-03-18 14:45:00,317.72,317.98,317.56,317.94,4364.0,309.6632,309.9166,309.5073,309.8777,4364.0
2022-03-18 14:50:00,317.98,318.17,317.49,317.9,7598.0,309.9166,310.1018,309.4391,309.8387,7598.0
2022-03-18 14:55:00,317.74,317.74,317.3,317.43,5377.0,309.6827,309.6827,309.2539,309.3806,5377.0
2022-03-18 15:00:00,317.42,317.93,317.42,317.81,8086.0,309.3708,309.8679,309.3708,309.751,8086.0
2022-03-18 15:05:00,317.82,318.11,317.81,318.08,8040.0,309.7607,310.0433,309.751,310.0141,8040.0
2022-03-18 15:10:00,317.99,318.13,317.68,317.97,7769.0,309.9264,310.0628,309.6243,309.9069,7769.0
2022-03-18 15:15:00,318.01,318.15,317.87,318.03,6927.0,309.9459,310.0823,309.8094,309.9654,6927.0
2022-03-18 15:20:00,318.07,318.11,317.69,318.07,8849.0,310.0044,310.0433,309.634,310.0044,8849.0
2022-03-18 15:25:00,318.04,318.45,317.92,318.22,16183.0,309.9751,310.3747,309.8582,310.1506,16183.0
2022-03-18 15:30:00,318.26,318.85,318.26,318.77,16903.0,310.1895,310.7646,310.1895,310.6866,16903.0
2022-03-18 15:35:00,318.83,318.93,318.38,318.71,10076.0,310.7451,310.8426,310.3065,310.6281,10076.0
2022-03-18 15:40:00,318.78,319.15,318.45,318.93,29702.0,310.6964,311.057,310.3747,310.8426,29702.0
2022-03-18 15:45:00,318.91,319.15,318.39,318.78,31256.0,310.8231,311.057,310.3162,310.6964,31256.0
2022-03-18 15:50:00,318.73,318.74,317.82,318.28,35709.0,310.6476,310.6574,309.7607,310.209,35709.0
2022-03-18 15:55:00,318.28,319.01,318.01,318.42,87481.0,310.209,310.9205,309.9459,310.3455,87481.0
2022-03-21 09:30:00,318.22,320.63,318.22,320.63,20014.0,310.1506,312.4994,310.1506,312.4994,20014.0
2022-03-21 09:35:00,320.94,321.17,320.26,320.72,13244.0,312.8016,313.0258,312.1388,312.5872,13244.0
2022-03-21 09:40:00,320.85,321.13,319.28,319.66,6339.0,312.7139,312.9868,311.1837,311.554,6339.0
2022-03-21 09:45:00,319.5,319.5,317.94,317.94,8136.0,311.3981,311.3981,309.8777,309.8777,8136.0
2022-03-21 09:50:00,318.04,318.53,317.71,317.74,6926.0,309.9751,310.4527,309.6535,309.6827,6926.0
2022-03-21 09:55:00,317.99,317.99,316.76,316.83,4206.0,309.9264,309.9264,308.7276,308.7958,4206.0
2022-03-21 10:00:00,317.0,317.47,316.58,317.0,6697.0,308.9615,309.4196,308.5521,308.9615,6697.0
2022-03-21 10:05:00,317.0,317.28,316.43,317.05,8301.0,308.9615,309.2344,308.4059,309.0102,8301.0
2022-03-21 10:10:00,316.9,317.25,316.89,317.11,3580.0,308.864,309.2052,308.8543,309.0687,3580.0
2022-03-21 10:15:00,317.1,317.35,316.79,317.0,12749.0,309.059,309.3026,308.7568,308.9615,12749.0
2022-03-21 10:20:00,316.9,317.46,316.6,317.35,12913.0,308.864,309.4098,308.5716,309.3026,12913.0
2022-03-21 10:25:00,317.29,317.29,316.68,317.27,9452.0,309.2441,309.2441,308.6496,309.2246,9452.0
2022-03-21 10:30:00,317.19,318.86,317.18,317.93,20773.0,309.1467,310.7743,309.1369,309.8679,20773.0
2022-03-21 10:35:00,318.05,319.61,317.99,318.3,11080.0,309.9849,311.5053,309.9264,310.2285,11080.0
2022-03-21 10:40:00,318.19,318.43,317.48,318.0,9203.0,310.1213,310.3552,309.4293,309.9361,9203.0
2022-03-21 10:45:00,317.96,318.09,317.8,317.8,6469.0,309.8972,310.0239,309.7412,309.7412,6469.0
2022-03-21 10:50:00,317.95,319.01,317.95,318.99,19356.0,309.8874,310.9205,309.8874,310.901,19356.0
2022-03-21 10:55:00,318.91,319.6,318.91,319.13,4761.0,310.8231,311.4956,310.8231,311.0375,4761.0
2022-03-21 11:00:00,319.24,319.9,319.23,319.7,4073.0,311.1447,311.788,311.1349,311.593,4073.0
2022-03-21 11:05:00,319.76,320.34,319.76,320.25,8003.0,311.6515,312.2168,311.6515,312.1291,8003.0
2022-03-21 11:10:00,320.17,320.74,320.17,320.74,6871.0,312.0511,312.6067,312.0511,312.6067,6871.0
2022-03-21 11:15:00,320.74,320.94,320.36,320.67,10292.0,312.6067,312.8016,312.2363,312.5384,10292.0
2022-03-21 11:20:00,320.52,321.35,320.35,321.05,13130.0,312.3922,313.2012,312.2265,312.9088,13130.0
2022-03-21 11:25:00,321.04,321.35,320.4,320.44,12158.0,312.899,313.2012,312.2753,312.3143,12158.0
2022-03-21 11:30:00,320.56,321.19,320.53,321.16,10672.0,312.4312,313.0452,312.402,313.016,10672.0
2022-03-21 11:35:00,321.06,321.06,320.42,320.74,11102.0,312.9185,312.9185,312.2948,312.6067,11102.0
2022-03-21 11:40:00,320.79,321.13,320.64,320.76,7667.0,312.6554,312.9868,312.5092,312.6261,7667.0
2022-03-21 11:45:00,320.76,320.76,320.05,320.05,10537.0,312.6261,312.6261,311.9342,311.9342,10537.0
2022-03-21 11:50:00,320.06,321.24,319.89,321.11,7859.0,311.9439,313.094,311.7782,312.9673,7859.0
2022-03-21 11:55:00,321.11,321.77,321.04,321.55,3828.0,312.9673,313.6105,312.899,313.3961,3828.0
2022-03-21 12:00:00,321.51,321.57,321.13,321.48,4559.0,313.3571,313.4156,312.9868,313.3279,4559.0
2022-03-21 12:05:00,321.39,321.67,321.27,321.61,3711.0,313.2402,313.5131,313.1232,313.4546,3711.0
2022-03-21 12:10:00,321.54,322.16,321.44,322.1,3318.0,313.3864,313.9906,313.2889,313.9322,3318.0
2022-03-21 12:15:00,322.1,322.13,321.86,322.12,4734.0,313.9322,313.9614,313.6983,313.9517,4734.0
2022-03-21 12:20:00,322.06,322.44,322.01,322.16,3697.0,313.8932,314.2635,313.8445,313.9906,3697.0
2022-03-21 12:25:00,322.34,322.43,322.12,322.29,2797.0,314.1661,314.2538,313.9517,314.1173,2797.0
2022-03-21 12:30:00,321.9,321.9,321.21,321.43,3174.0,313.7372,313.7372,313.0647,313.2792,3174.0
2022-03-21 12:35:00,321.38,321.47,320.84,321.4,5477.0,313.2304,313.3181,312.7041,313.2499,5477.0
2022-03-21 12:40:00,321.46,322.03,321.41,322.02,5273.0,313.3084,313.8639,313.2597,313.8542,5273.0
2022-03-21 12:45:00,322.14,322.58,321.79,322.44,8336.0,313.9712,314.4,313.63,314.2635,8336.0
2022-03-21 12:50:00,322.32,322.35,321.37,321.49,5174.0,314.1466,314.1758,313.2207,313.3376,5174.0
2022-03-21 12:55:00,321.61,321.98,321.43,321.5,8360.0,313.4546,313.8152,313.2792,313.3474,8360.0
2022-03-21 13:00:00,321.54,321.54,321.19,321.19,4190.0,313.3864,313.3864,313.0452,313.0452,4190.0
2022-03-21 13:05:00,321.0,321.2,320.39,321.19,10886.0,312.8601,313.055,312.2655,313.0452,10886.0
2022-03-21 13:10:00,321.19,321.28,320.69,320.71,4052.0,313.0452,313.133,312.5579,312.5774,4052.0
2022-03-21 13:15:00,320.74,320.99,320.5,320.52,3739.0,312.6067,312.8503,312.3727,312.3922,3739.0
2022-03-21 13:20:00,320.61,320.75,320.34,320.65,7168.0,312.48,312.6164,312.2168,312.5189,7168.0
2022-03-21 13:25:00,320.56,320.81,320.46,320.58,4016.0,312.4312,312.6749,312.3338,312.4507,4016.0
2022-03-21 13:30:00,320.53,321.01,320.43,321.0,4501.0,312.402,312.8698,312.3045,312.8601,4501.0
2022-03-21 13:35:00,321.0,321.76,321.0,321.37,4697.0,312.8601,313.6008,312.8601,313.2207,4697.0
2022-03-21 13:40:00,321.58,321.66,320.96,321.19,5643.0,313.4254,313.5033,312.8211,313.0452,5643.0
2022-03-21 13:45:00,321.35,321.59,321.06,321.59,3401.0,313.2012,313.4351,312.9185,313.4351,3401.0
2022-03-21 13:50:00,321.59,321.76,321.35,321.48,4326.0,313.4351,313.6008,313.2012,313.3279,4326.0
2022-03-21 13:55:00,321.48,321.55,321.19,321.4,10627.0,313.3279,313.3961,313.0452,313.2499,10627.0
2022-03-21 14:00:00,321.66,321.74,321.17,321.47,5453.0,313.5033,313.5813,313.0258,313.3181,5453.0
2022-03-21 14:05:00,321.36,321.55,321.03,321.06,8281.0,313.2109,313.3961,312.8893,312.9185,8281.0
2022-03-21 14:10:00,321.03,321.03,320.58,320.64,5777.0,312.8893,312.8893,312.4507,312.5092,5777.0
2022-03-21 14:15:00,320.91,321.11,320.7,321.11,8842.0,312.7723,312.9673,312.5677,312.9673,8842.0
2022-03-21 14:20:00,321.22,321.22,320.25,320.54,19794.0,313.0745,313.0745,312.1291,312.4117,19794.0
2022-03-21 14:25:00,320.53,320.89,320.36,320.49,10262.0,312.402,312.7529,312.2363,312.363,10262.0
2022-03-21 14:30:00,320.51,320.59,319.66,319.84,9764.0,312.3825,312.4605,311.554,311.7295,9764.0
2022-03-21 14:35:00,319.94,320.05,319.5,319.6,25462.0,311.8269,311.9342,311.3981,311.4956,25462.0
2022-03-21 14:40:00,319.53,320.01,319.48,319.96,28616.0,311.4273,311.8952,311.3786,311.8464,28616.0
2022-03-21 14:45:00,320.21,320.58,320.0,320.19,17903.0,312.0901,312.4507,311.8854,312.0706,17903.0
2022-03-21 14:50:00,320.19,320.45,319.68,319.75,14435.0,312.0706,312.324,311.5735,311.6418,14435.0
2022-03-21 14:55:00,319.73,319.77,318.65,318.75,11075.0,311.6223,311.6613,310.5697,310.6671,11075.0
2022-03-21 15:00:00,318.75,318.81,318.22,318.33,12105.0,310.6671,310.7256,310.1506,310.2578,12105.0
2022-03-21 15:05:00,318.29,318.75,318.26,318.74,14106.0,310.2188,310.6671,310.1895,310.6574,14106.0
2022-03-21 15:10:00,318.73,319.04,318.7,318.87,9763.0,310.6476,310.9498,310.6184,310.7841,9763.0
2022-03-21 15:15:00,319.13,319.13,318.38,318.44,12446.0,311.0375,311.0375,310.3065,310.365,12446.0
2022-03-21 15:20:00,318.44,318.78,318.23,318.72,10135.0,310.365,310.6964,310.1603,310.6379,10135.0
2022-03-21 15:25:00,318.72,318.93,318.59,318.73,9389.0,310.6379,310.8426,310.5112,310.6476,9389.0
2022-03-21 15:30:00,318.77,318.77,317.9,318.12,13347.0,310.6866,310.6866,309.8387,310.0531,13347.0
2022-03-21 15:35:00,318.09,318.14,317.47,317.49,12038.0,310.0239,310.0726,309.4196,309.4391,12038.0
2022-03-21 15:40:00,317.45,317.74,316.98,317.11,17242.0,309.4001,309.6827,308.942,309.0687,17242.0
2022-03-21 15:45:00,317.11,317.46,316.62,316.63,19313.0,309.0687,309.4098,308.5911,308.6009,19313.0
2022-03-21 15:50:00,316.72,318.1,316.66,317.86,34683.0,308.6886,310.0336,308.6301,309.7997,34683.0
2022-03-21 15:55:00,317.77,318.04,317.43,318.03,73193.0,309.712,309.9751,309.3806,309.9654,73193.0
2022-03-22 09:30:00,314.15,314.81,312.08,312.79,55092.0,306.1838,306.827,304.1663,304.8583,55092.0
2022-03-22 09:35:00,312.73,312.78,309.9,309.97,12662.0,304.7998,304.8485,302.0415,302.1098,12662.0
2022-03-22 09:40:00,310.18,312.49,309.28,311.52,37655.0,302.3144,304.5659,301.4373,303.6205,37655.0
2022-03-22 09:45:00,311.42,311.42,308.88,309.51,25998.0,303.523,303.523,301.0474,301.6614,25998.0
2022-03-22 09:50:00,309.44,309.82,308.09,308.11,12971.0,301.5932,301.9636,300.2774,300.2969,12971.0
2022-03-22 09:55:00,308.35,309.55,307.91,309.35,28808.0,300.5308,301.7004,300.102,301.5055,28808.0
2022-03-22 10:00:00,309.43,312.08,309.43,311.69,18784.0,301.5835,304.1663,301.5835,303.7861,18784.0
2022-03-22 10:05:00,311.5,312.65,311.43,312.36,19578.0,303.601,304.7218,303.5327,304.4392,19578.0
2022-03-22 10:10:00,312.28,312.57,311.77,311.82,27600.0,304.3612,304.6438,303.8641,303.9128,27600.0
2022-03-22 10:15:00,311.71,312.13,311.19,311.25,9823.0,303.8056,304.215,303.2988,303.3573,9823.0
2022-03-22 10:20:00,311.13,313.34,311.13,311.91,13050.0,303.2403,305.3943,303.2403,304.0006,13050.0
2022-03-22 10:25:00,311.96,312.4,311.82,312.31,6772.0,304.0493,304.4781,303.9128,304.3904,6772.0
2022-03-22 10:30:00,312.36,313.83,312.36,313.74,4957.0,304.4392,305.8719,304.4392,305.7842,4957.0
2022-03-22 10:35:00,313.73,314.22,313.56,313.66,6385.0,305.7744,306.252,305.6087,305.7062,6385.0
2022-03-22 10:40:00,313.66,313.66,313.21,313.33,4314.0,305.7062,305.7062,305.2676,305.3846,4314.0
2022-03-22 10:45:00,313.3,313.77,312.94,313.69,4112.0,305.3553,305.8134,305.0044,305.7354,4112.0
2022-03-22 10:50:00,313.69,314.16,313.48,313.49,8177.0,305.7354,306.1935,305.5308,305.5405,8177.0
2022-03-22 10:55:00,313.46,313.67,312.74,312.96,5075.0,305.5113,305.7159,304.8095,305.0239,5075.0
2022-03-22 11:00:00,312.81,312.81,312.23,312.24,9932.0,304.8777,304.8777,304.3125,304.3222,9932.0
2022-03-22 11:05:00,312.31,312.58,311.69,312.21,7834.0,304.3904,304.6536,303.7861,304.293,7834.0
2022-03-22 11:10:00,312.35,313.12,312.14,313.12,8307.0,304.4294,305.1799,304.2247,305.1799,8307.0
2022-03-22 11:15:00,313.33,314.55,313.13,314.55,4774.0,305.3846,306.5736,305.1896,306.5736,4774.0
2022-03-22 11:20:00,314.42,314.75,314.23,314.75,8115.0,306.4469,306.7685,306.2617,306.7685,8115.0
2022-03-22 11:25:00,314.78,315.01,314.63,314.88,8436.0,306.7978,307.022,306.6516,306.8953,8436.0
2022-03-22 11:30:00,314.86,315.13,314.36,314.71,7338.0,306.8758,307.1389,306.3884,306.7296,7338.0
2022-03-22 11:35:00,314.86,315.19,314.6,315.14,4800.0,306.8758,307.1974,306.6224,307.1487,4800.0
2022-03-22 11:40:00,315.11,315.11,314.32,314.62,10119.0,307.1194,307.1194,306.3495,306.6418,10119.0
2022-03-22 11:45:00,314.48,315.1,314.43,314.56,12314.0,306.5054,307.1097,306.4567,306.5834,12314.0
2022-03-22 11:50:00,314.41,314.42,314.06,314.32,10072.0,306.4372,306.4469,306.096,306.3495,10072.0
2022-03-22 11:55:00,314.32,315.47,314.32,315.25,4764.0,306.3495,307.4703,306.3495,307.2559,4764.0
2022-03-22 12:00:00,315.25,315.35,314.54,314.93,9951.0,307.2559,307.3533,306.5639,306.944,9951.0
2022-03-22 12:05:00,315.01,315.52,315.01,315.52,3518.0,307.022,307.519,307.022,307.519,3518.0
2022-03-22 12:10:00,315.49,316.18,315.36,316.18,5180.0,307.4898,308.1623,307.3631,308.1623,5180.0
2022-03-22 12:15:00,316.22,316.57,316.09,316.19,7759.0,308.2013,308.5424,308.0746,308.172,7759.0
2022-03-22 12:20:00,316.19,316.25,315.82,316.0,5292.0,308.172,308.2305,307.8114,307.9869,5292.0
2022-03-22 12:25:00,315.99,316.46,315.94,316.28,8342.0,307.9771,308.4352,307.9284,308.2598,8342.0
2022-03-22 12:30:00,316.21,316.29,315.59,316.11,10188.0,308.1915,308.2695,307.5872,308.0941,10188.0
2022-03-22 12:35:00,316.18,316.25,315.59,315.59,4740.0,308.1623,308.2305,307.5872,307.5872,4740.0
2022-03-22 12:40:00,315.79,316.13,315.28,316.13,6972.0,307.7822,308.1136,307.2851,308.1136,6972.0
2022-03-22 12:45:00,316.04,316.05,315.38,315.62,4873.0,308.0258,308.0356,307.3826,307.6165,4873.0
2022-03-22 12:50:00,315.69,316.2,315.69,316.18,2080.0,307.6847,308.1818,307.6847,308.1623,2080.0
2022-03-22 12:55:00,316.12,316.3,315.9,315.9,2854.0,308.1038,308.2792,307.8894,307.8894,2854.0
2022-03-22 13:00:00,315.9,316.17,315.82,316.07,3113.0,307.8894,308.1525,307.8114,308.0551,3113.0
2022-03-22 13:05:00,316.14,316.25,315.47,315.5,4624.0,308.1233,308.2305,307.4703,307.4995,4624.0
2022-03-22 13:10:00,315.56,315.6,315.28,315.3,2401.0,307.558,307.597,307.2851,307.3046,2401.0
2022-03-22 13:15:00,315.17,315.35,315.05,315.2,2804.0,307.1779,307.3533,307.0609,307.2071,2804.0
2022-03-22 13:20:00,315.15,315.15,314.64,314.7,3252.0,307.1584,307.1584,306.6613,306.7198,3252.0
2022-03-22 13:25:00,314.76,314.83,314.31,314.31,3306.0,306.7783,306.8465,306.3397,306.3397,3306.0
2022-03-22 13:30:00,314.58,314.58,314.22,314.38,3012.0,306.6029,306.6029,306.252,306.4079,3012.0
2022-03-22 13:35:00,314.4,314.42,313.84,314.42,5029.0,306.4274,306.4469,305.8816,306.4469,5029.0
2022-03-22 13:40:00,314.42,314.57,314.24,314.56,2765.0,306.4469,306.5931,306.2715,306.5834,2765.0
2022-03-22 13:45:00,314.46,314.46,313.96,314.41,3380.0,306.4859,306.4859,305.9986,306.4372,3380.0
2022-03-22 13:50:00,314.48,314.53,314.21,314.51,6751.0,306.5054,306.5541,306.2422,306.5346,6751.0
2022-03-22 13:55:00,314.49,314.56,313.99,314.05,3369.0,306.5151,306.5834,306.0278,306.0863,3369.0
2022-03-22 14:00:00,313.92,313.99,313.41,313.94,10003.0,305.9596,306.0278,305.4625,305.9791,10003.0
2022-03-22 14:05:00,313.97,314.18,313.7,314.18,1786.0,306.0083,306.213,305.7452,306.213,1786.0
2022-03-22 14:10:00,314.18,314.5,314.18,314.28,2957.0,306.213,306.5249,306.213,306.3105,2957.0
2022-03-22 14:15:00,314.03,314.38,313.95,314.29,2434.0,306.0668,306.4079,305.9888,306.3202,2434.0
2022-03-22 14:20:00,314.14,314.28,313.95,313.95,6743.0,306.174,306.3105,305.9888,305.9888,6743.0
2022-03-22 14:25:00,313.93,314.06,313.56,314.03,3422.0,305.9693,306.096,305.6087,306.0668,3422.0
2022-03-22 14:30:00,314.03,314.64,313.91,314.64,3229.0,306.0668,306.6613,305.9499,306.6613,3229.0
2022-03-22 14:35:00,314.55,314.68,314.19,314.66,4684.0,306.5736,306.7003,306.2228,306.6808,4684.0
2022-03-22 14:40:00,314.42,314.47,314.05,314.22,4361.0,306.4469,306.4956,306.0863,306.252,4361.0
2022-03-22 14:45:00,314.13,314.46,314.13,314.25,2122.0,306.1643,306.4859,306.1643,306.2812,2122.0
2022-03-22 14:50:00,314.24,314.38,314.02,314.07,4796.0,306.2715,306.4079,306.0571,306.1058,4796.0
2022-03-22 14:55:00,314.02,314.3,313.99,313.99,4697.0,306.0571,306.33,306.0278,306.0278,4697.0
2022-03-22 15:00:00,313.98,314.75,313.93,314.75,6121.0,306.0181,306.7685,305.9693,306.7685,6121.0
2022-03-22 15:05:00,314.73,314.79,314.32,314.51,5574.0,306.7491,306.8075,306.3495,306.5346,5574.0
2022-03-22 15:10:00,314.41,314.58,314.36,314.57,6291.0,306.4372,306.6029,306.3884,306.5931,6291.0
2022-03-22 15:15:00,314.44,314.68,314.44,314.48,6122.0,306.4664,306.7003,306.4664,306.5054,6122.0
2022-03-22 15:20:00,314.48,314.51,314.05,314.49,6615.0,306.5054,306.5346,306.0863,306.5151,6615.0
2022-03-22 15:25:00,314.4,314.52,314.03,314.15,6745.0,306.4274,306.5444,306.0668,306.1838,6745.0
2022-03-22 15:30:00,314.15,314.44,314.08,314.39,8998.0,306.1838,306.4664,306.1155,306.4177,8998.0
2022-03-22 15:35:00,314.47,314.7,314.32,314.32,9302.0,306.4956,306.7198,306.3495,306.3495,9302.0
2022-03-22 15:40:00,314.27,315.15,314.12,315.0,20122.0,306.3007,307.1584,306.1545,307.0122,20122.0
2022-03-22 15:45:00,315.04,315.78,314.94,315.69,16685.0,307.0512,307.7724,306.9537,307.6847,16685.0
2022-03-22 15:50:00,315.71,316.02,314.9,314.9,22977.0,307.7042,308.0063,306.9147,306.9147,22977.0
2022-03-22 15:55:00,314.91,315.48,314.37,315.23,76951.0,306.9245,307.48,306.3982,307.2364,76951.0
2022-03-23 09:30:00,313.11,314.78,312.88,313.34,55284.0,305.1701,306.7978,304.946,305.3943,55284.0
2022-03-23 09:35:00,313.67,316.46,313.66,315.97,7358.0,305.7159,308.4352,305.7062,307.9576,7358.0
2022-03-23 09:40:00,315.97,317.44,315.2,316.41,7494.0,307.9576,309.3903,307.2071,308.3865,7494.0
2022-03-23 09:45:00,316.4,317.03,315.88,316.96,9562.0,308.3767,308.9907,307.8699,308.9225,9562.0
2022-03-23 09:50:00,317.0,317.51,316.48,317.06,6083.0,308.9615,309.4586,308.4547,309.02,6083.0
2022-03-23 09:55:00,317.23,317.52,316.3,316.3,5798.0,309.1857,309.4683,308.2792,308.2792,5798.0
2022-03-23 10:00:00,315.97,316.75,315.94,316.7,6915.0,307.9576,308.7178,307.9284,308.6691,6915.0
2022-03-23 10:05:00,316.7,317.22,316.46,316.76,4944.0,308.6691,309.1759,308.4352,308.7276,4944.0
2022-03-23 10:10:00,316.83,317.32,316.44,317.32,5059.0,308.7958,309.2734,308.4157,309.2734,5059.0
2022-03-23 10:15:00,317.1,317.21,316.55,317.08,7393.0,309.059,309.1662,308.5229,309.0395,7393.0
2022-03-23 10:20:00,317.08,317.22,316.75,317.15,5277.0,309.0395,309.1759,308.7178,309.1077,5277.0
2022-03-23 10:25:00,317.11,317.11,316.67,316.9,4318.0,309.0687,309.0687,308.6399,308.864,4318.0
2022-03-23 10:30:00,316.88,317.17,315.95,315.95,9036.0,308.8445,309.1272,307.9381,307.9381,9036.0
2022-03-23 10:35:00,315.78,315.96,315.68,315.69,3786.0,307.7724,307.9479,307.675,307.6847,3786.0
2022-03-23 10:40:00,315.69,316.02,315.57,316.02,2492.0,307.6847,308.0063,307.5678,308.0063,2492.0
2022-03-23 10:45:00,315.77,316.07,315.6,315.6,1597.0,307.7627,308.0551,307.597,307.597,1597.0
2022-03-23 10:50:00,315.59,316.0,315.3,315.8,5026.0,307.5872,307.9869,307.3046,307.7919,5026.0
2022-03-23 10:55:00,315.77,316.14,315.77,315.98,2573.0,307.7627,308.1233,307.7627,307.9674,2573.0
2022-03-23 11:00:00,316.07,316.14,315.22,315.22,4307.0,308.0551,308.1233,307.2266,307.2266,4307.0
2022-03-23 11:05:00,315.3,315.58,314.94,315.17,2174.0,307.3046,307.5775,306.9537,307.1779,2174.0
2022-03-23 11:10:00,315.26,315.66,315.01,315.6,5807.0,307.2656,307.6555,307.022,307.597,5807.0
2022-03-23 11:15:00,315.72,315.77,315.53,315.56,1838.0,307.714,307.7627,307.5288,307.558,1838.0
2022-03-23 11:20:00,315.5,315.5,315.24,315.29,2009.0,307.4995,307.4995,307.2461,307.2949,2009.0
2022-03-23 11:25:00,315.44,315.65,315.32,315.37,2693.0,307.4411,307.6457,307.3241,307.3728,2693.0
2022-03-23 11:30:00,315.37,315.47,314.99,315.35,1438.0,307.3728,307.4703,307.0025,307.3533,1438.0
2022-03-23 11:35:00,315.35,315.77,315.31,315.77,2233.0,307.3533,307.7627,307.3143,307.7627,2233.0
2022-03-23 11:40:00,315.96,315.98,315.61,315.74,2368.0,307.9479,307.9674,307.6067,307.7334,2368.0
2022-03-23 11:45:00,315.74,315.75,315.37,315.6,1400.0,307.7334,307.7432,307.3728,307.597,1400.0
2022-03-23 11:50:00,315.69,315.81,315.36,315.5,3021.0,307.6847,307.8017,307.3631,307.4995,3021.0
2022-03-23 11:55:00,315.5,315.5,314.89,315.05,2397.0,307.4995,307.4995,306.905,307.0609,2397.0
2022-03-23 12:00:00,315.1,315.54,314.92,315.12,2806.0,307.1097,307.5385,306.9342,307.1292,2806.0
2022-03-23 12:05:00,314.86,314.86,314.29,314.54,2375.0,306.8758,306.8758,306.3202,306.5639,2375.0
2022-03-23 12:10:00,314.67,314.78,314.2,314.21,2775.0,306.6906,306.7978,306.2325,306.2422,2775.0
2022-03-23 12:15:00,314.37,314.51,314.13,314.4,5704.0,306.3982,306.5346,306.1643,306.4274,5704.0
2022-03-23 12:20:00,314.19,314.31,314.04,314.05,2619.0,306.2228,306.3397,306.0766,306.0863,2619.0
2022-03-23 12:25:00,314.04,314.12,313.5,313.66,3660.0,306.0766,306.1545,305.5502,305.7062,3660.0
2022-03-23 12:30:00,313.71,314.3,313.71,314.2,2858.0,305.7549,306.33,305.7549,306.2325,2858.0
2022-03-23 12:35:00,314.14,314.14,313.55,313.72,3975.0,306.174,306.174,305.599,305.7647,3975.0
2022-03-23 12:40:00,313.83,313.83,313.17,313.17,3549.0,305.8719,305.8719,305.2286,305.2286,3549.0
2022-03-23 12:45:00,313.13,313.44,313.04,313.35,2955.0,305.1896,305.4918,305.1019,305.4041,2955.0
2022-03-23 12:50:00,313.17,313.29,313.13,313.21,1966.0,305.2286,305.3456,305.1896,305.2676,1966.0
2022-03-23 12:55:00,313.24,313.38,312.99,313.11,4908.0,305.2968,305.4333,305.0532,305.1701,4908.0
2022-03-23 13:00:00,313.14,313.35,312.85,312.86,5706.0,305.1994,305.4041,304.9167,304.9265,5706.0
2022-03-23 13:05:00,312.78,313.03,312.42,312.88,4271.0,304.8485,305.0922,304.4976,304.946,4271.0
2022-03-23 13:10:00,312.88,313.25,312.62,312.99,4156.0,304.946,305.3066,304.6926,305.0532,4156.0
2022-03-23 13:15:00,313.05,313.24,313.05,313.1,1527.0,305.1117,305.2968,305.1117,305.1604,1527.0
2022-03-23 13:20:00,313.21,313.21,312.71,312.76,4668.0,305.2676,305.2676,304.7803,304.829,4668.0
2022-03-23 13:25:00,312.68,312.87,312.39,312.39,2545.0,304.751,304.9362,304.4684,304.4684,2545.0
2022-03-23 13:30:00,312.46,312.68,312.17,312.68,2352.0,304.5366,304.751,304.254,304.751,2352.0
2022-03-23 13:35:00,312.68,312.79,312.46,312.55,3718.0,304.751,304.8583,304.5366,304.6243,3718.0
2022-03-23 13:40:00,312.56,313.08,312.56,312.69,30457.0,304.6341,305.1409,304.6341,304.7608,30457.0
2022-03-23 13:45:00,312.8,313.26,312.53,313.25,4562.0,304.868,305.3163,304.6048,305.3066,4562.0
2022-03-23 13:50:00,313.33,313.64,312.97,313.08,7700.0,305.3846,305.6867,305.0337,305.1409,7700.0
2022-03-23 13:55:00,313.1,313.18,312.61,312.7,4020.0,305.1604,305.2384,304.6828,304.7705,4020.0
2022-03-23 14:00:00,312.72,312.81,312.5,312.73,3556.0,304.79,304.8777,304.5756,304.7998,3556.0
2022-03-23 14:05:00,312.78,312.95,312.47,312.55,3712.0,304.8485,305.0142,304.5464,304.6243,3712.0
2022-03-23 14:10:00,312.62,312.63,312.34,312.4,3100.0,304.6926,304.7023,304.4197,304.4781,3100.0
2022-03-23 14:15:00,312.53,312.73,312.45,312.5,5802.0,304.6048,304.7998,304.5269,304.5756,5802.0
2022-03-23 14:20:00,312.54,313.44,312.54,313.44,4954.0,304.6146,305.4918,304.6146,305.4918,4954.0
2022-03-23 14:25:00,313.56,314.1,313.54,314.1,2246.0,305.6087,306.135,305.5892,306.135,2246.0
2022-03-23 14:30:00,314.24,314.38,313.96,314.03,2773.0,306.2715,306.4079,305.9986,306.0668,2773.0
2022-03-23 14:35:00,313.94,314.27,313.86,314.18,3052.0,305.9791,306.3007,305.9011,306.213,3052.0
2022-03-23 14:40:00,314.22,314.44,314.22,314.44,3342.0,306.252,306.4664,306.252,306.4664,3342.0
2022-03-23 14:45:00,314.53,314.77,314.45,314.77,3150.0,306.5541,306.788,306.4762,306.788,3150.0
2022-03-23 14:50:00,314.7,314.74,314.47,314.74,3351.0,306.7198,306.7588,306.4956,306.7588,3351.0
2022-03-23 14:55:00,314.6,314.94,314.48,314.61,4501.0,306.6224,306.9537,306.5054,306.6321,4501.0
2022-03-23 15:00:00,314.5,314.84,314.44,314.73,4124.0,306.5249,306.8563,306.4664,306.7491,4124.0
2022-03-23 15:05:00,314.65,315.06,314.65,315.02,4404.0,306.6711,307.0707,306.6711,307.0317,4404.0
2022-03-23 15:10:00,314.97,315.24,314.84,315.0,3478.0,306.983,307.2461,306.8563,307.0122,3478.0
2022-03-23 15:15:00,314.85,315.14,314.53,314.53,11293.0,306.866,307.1487,306.5541,306.5541,11293.0
2022-03-23 15:20:00,314.5,314.5,314.26,314.4,2261.0,306.5249,306.5249,306.291,306.4274,2261.0
2022-03-23 15:25:00,314.41,314.52,313.96,314.1,4022.0,306.4372,306.5444,305.9986,306.135,4022.0
2022-03-23 15:30:00,314.1,314.46,314.01,314.26,5727.0,306.135,306.4859,306.0473,306.291,5727.0
2022-03-23 15:35:00,314.26,314.76,314.11,314.75,26978.0,306.291,306.7783,306.1448,306.7685,26978.0
2022-03-23 15:40:00,314.86,314.86,314.27,314.76,6753.0,306.8758,306.8758,306.3007,306.7783,6753.0
2022-03-23 15:45:00,314.73,315.02,314.1,314.11,5584.0,306.7491,307.0317,306.135,306.1448,5584.0
2022-03-23 15:50:00,313.96,313.96,313.52,313.63,10890.0,305.9986,305.9986,305.5697,305.677,10890.0
2022-03-23 15:55:00,313.7,314.04,313.44,313.61,36939.0,305.7452,306.0766,305.4918,305.6575,36939.0
2022-03-24 09:30:00,314.63,315.64,314.06,314.47,8622.0,306.6516,307.636,306.096,306.4956,8622.0
2022-03-24 09:35:00,314.47,315.42,314.47,315.4,2786.0,306.4956,307.4216,306.4956,307.4021,2786.0
2022-03-24 09:40:00,315.4,316.09,315.15,315.75,1527.0,307.4021,308.0746,307.1584,307.7432,1527.0
2022-03-24 09:45:00,315.77,316.1,315.26,315.57,6168.0,307.7627,308.0843,307.2656,307.5678,6168.0
2022-03-24 09:50:00,315.54,316.08,315.34,315.77,3078.0,307.5385,308.0648,307.3436,307.7627,3078.0
2022-03-24 09:55:00,315.81,315.84,315.39,315.53,3456.0,307.8017,307.8309,307.3923,307.5288,3456.0
2022-03-24 10:00:00,315.71,316.37,315.41,316.33,2790.0,307.7042,308.3475,307.4118,308.3085,2790.0
2022-03-24 10:05:00,316.33,317.03,316.28,316.91,2262.0,308.3085,308.9907,308.2598,308.8738,2262.0
2022-03-24 10:10:00,316.91,317.27,316.82,316.97,3370.0,308.8738,309.2246,308.7861,308.9323,3370.0
2022-03-24 10:15:00,317.13,317.14,316.76,316.78,1994.0,309.0882,309.0979,308.7276,308.7471,1994.0
2022-03-24 10:20:00,316.91,316.95,316.61,316.88,2770.0,308.8738,308.9128,308.5814,308.8445,2770.0
2022-03-24 10:25:00,316.88,316.89,316.43,316.44,4679.0,308.8445,308.8543,308.4059,308.4157,4679.0
2022-03-24 10:30:00,316.74,317.12,316.58,316.75,3066.0,308.7081,309.0785,308.5521,308.7178,3066.0
2022-03-24 10:35:00,316.94,316.96,316.72,316.72,2031.0,308.903,308.9225,308.6886,308.6886,2031.0
2022-03-24 10:40:00,316.71,316.71,316.19,316.21,3523.0,308.6788,308.6788,308.172,308.1915,3523.0
2022-03-24 10:45:00,316.26,316.38,316.21,316.26,1257.0,308.2403,308.3572,308.1915,308.2403,1257.0
2022-03-24 10:50:00,316.28,316.29,315.9,315.91,1600.0,308.2598,308.2695,307.8894,307.8991,1600.0
2022-03-24 10:55:00,315.99,315.99,315.52,315.66,1436.0,307.9771,307.9771,307.519,307.6555,1436.0
2022-03-24 11:00:00,315.81,316.51,315.53,315.62,6500.0,307.8017,308.4839,307.5288,307.6165,6500.0
2022-03-24 11:05:00,315.82,315.99,315.3,315.58,4020.0,307.8114,307.9771,307.3046,307.5775,4020.0
2022-03-24 11:10:00,315.57,315.57,315.07,315.07,2488.0,307.5678,307.5678,307.0804,307.0804,2488.0
2022-03-24 11:15:00,315.22,315.22,314.79,314.96,2233.0,307.2266,307.2266,306.8075,306.9732,2233.0
2022-03-24 11:20:00,315.02,315.02,314.61,314.68,1756.0,307.0317,307.0317,306.6321,306.7003,1756.0
2022-03-24 11:25:00,314.99,315.28,314.99,315.18,2654.0,307.0025,307.2851,307.0025,307.1876,2654.0
2022-03-24 11:30:00,315.36,315.66,315.35,315.66,2198.0,307.3631,307.6555,307.3533,307.6555,2198.0
2022-03-24 11:35:00,315.66,316.26,315.6,316.26,1772.0,307.6555,308.2403,307.597,308.2403,1772.0
2022-03-24 11:40:00,316.49,316.65,316.49,316.5,2347.0,308.4644,308.6204,308.4644,308.4742,2347.0
2022-03-24 11:45:00,316.52,316.53,315.96,315.96,4723.0,308.4937,308.5034,307.9479,307.9479,4723.0
2022-03-24 11:50:00,315.96,316.03,315.82,316.0,1500.0,307.9479,308.0161,307.8114,307.9869,1500.0
2022-03-24 11:55:00,316.17,316.21,316.01,316.09,2063.0,308.1525,308.1915,307.9966,308.0746,2063.0
2022-03-24 12:00:00,316.09,316.09,315.67,315.67,1005.0,308.0746,308.0746,307.6652,307.6652,1005.0
2022-03-24 12:05:00,315.73,316.14,315.59,316.03,2420.0,307.7237,308.1233,307.5872,308.0161,2420.0
2022-03-24 12:10:00,316.04,316.29,316.04,316.17,1815.0,308.0258,308.2695,308.0258,308.1525,1815.0
2022-03-24 12:15:00,316.24,316.24,315.62,315.63,1808.0,308.2208,308.2208,307.6165,307.6262,1808.0
2022-03-24 12:20:00,315.84,315.84,315.67,315.78,805.0,307.8309,307.8309,307.6652,307.7724,805.0
2022-03-24 12:25:00,315.78,316.15,315.74,316.15,2276.0,307.7724,308.133,307.7334,308.133,2276.0
2022-03-24 12:30:00,316.13,316.13,315.77,315.78,1100.0,308.1136,308.1136,307.7627,307.7724,1100.0
2022-03-24 12:35:00,315.84,315.9,315.71,315.87,4917.0,307.8309,307.8894,307.7042,307.8601,4917.0
2022-03-24 12:40:00,315.87,316.12,315.77,316.03,2559.0,307.8601,308.1038,307.7627,308.0161,2559.0
2022-03-24 12:45:00,316.02,316.02,315.8,315.85,2353.0,308.0063,308.0063,307.7919,307.8407,2353.0
2022-03-24 12:50:00,316.0,316.17,316.0,316.08,1287.0,307.9869,308.1525,307.9869,308.0648,1287.0
2022-03-24 12:55:00,316.21,316.21,315.73,315.74,2896.0,308.1915,308.1915,307.7237,307.7334,2896.0
2022-03-24 13:00:00,315.72,315.97,315.53,315.53,8482.0,307.714,307.9576,307.5288,307.5288,8482.0
2022-03-24 13:05:00,315.67,315.79,315.32,315.52,4122.0,307.6652,307.7822,307.3241,307.519,4122.0
2022-03-24 13:10:00,315.52,315.6,315.42,315.55,2914.0,307.519,307.597,307.4216,307.5483,2914.0
2022-03-24 13:15:00,315.64,315.9,315.53,315.73,3216.0,307.636,307.8894,307.5288,307.7237,3216.0
2022-03-24 13:20:00,315.75,315.89,315.73,315.85,3246.0,307.7432,307.8796,307.7237,307.8407,3246.0
2022-03-24 13:25:00,316.0,316.34,315.99,316.15,3883.0,307.9869,308.3182,307.9771,308.133,3883.0
2022-03-24 13:30:00,316.34,316.41,316.08,316.08,1998.0,308.3182,308.3865,308.0648,308.0648,1998.0
2022-03-24 13:35:00,316.17,316.23,315.99,316.17,1912.0,308.1525,308.211,307.9771,308.1525,1912.0
2022-03-24 13:40:00,316.1,316.34,316.01,316.16,2310.0,308.0843,308.3182,307.9966,308.1428,2310.0
2022-03-24 13:45:00,316.23,316.28,316.2,316.27,1874.0,308.211,308.2598,308.1818,308.25,1874.0
2022-03-24 13:50:00,316.22,316.3,316.16,316.16,2110.0,308.2013,308.2792,308.1428,308.1428,2110.0
2022-03-24 13:55:00,316.16,316.17,315.97,316.07,4369.0,308.1428,308.1525,307.9576,308.0551,4369.0
2022-03-24 14:00:00,316.07,316.23,315.97,316.14,2028.0,308.0551,308.211,307.9576,308.1233,2028.0
2022-03-24 14:05:00,316.4,316.56,316.39,316.5,2432.0,308.3767,308.5327,308.367,308.4742,2432.0
2022-03-24 14:10:00,316.37,316.63,316.16,316.62,3098.0,308.3475,308.6009,308.1428,308.5911,3098.0
2022-03-24 14:15:00,316.62,316.62,316.04,316.45,14966.0,308.5911,308.5911,308.0258,308.4254,14966.0
2022-03-24 14:20:00,316.45,316.45,316.03,316.19,2704.0,308.4254,308.4254,308.0161,308.172,2704.0
2022-03-24 14:25:00,316.34,316.43,316.08,316.21,1900.0,308.3182,308.4059,308.0648,308.1915,1900.0
2022-03-24 14:30:00,316.28,316.28,316.08,316.25,1984.0,308.2598,308.2598,308.0648,308.2305,1984.0
2022-03-24 14:35:00,316.24,316.42,316.11,316.42,1703.0,308.2208,308.3962,308.0941,308.3962,1703.0
2022-03-24 14:40:00,316.44,316.59,316.4,316.56,1618.0,308.4157,308.5619,308.3767,308.5327,1618.0
2022-03-24 14:45:00,316.33,316.33,316.1,316.27,1923.0,308.3085,308.3085,308.0843,308.25,1923.0
2022-03-24 14:50:00,316.43,316.73,316.42,316.62,2338.0,308.4059,308.6983,308.3962,308.5911,2338.0
2022-03-24 14:55:00,316.63,316.65,316.42,316.61,2456.0,308.6009,308.6204,308.3962,308.5814,2456.0
2022-03-24 15:00:00,316.46,316.5,316.15,316.38,2463.0,308.4352,308.4742,308.133,308.3572,2463.0
2022-03-24 15:05:00,316.39,316.73,316.25,316.67,5524.0,308.367,308.6983,308.2305,308.6399,5524.0
2022-03-24 15:10:00,316.51,316.83,316.49,316.79,4737.0,308.4839,308.7958,308.4644,308.7568,4737.0
2022-03-24 15:15:00,316.79,317.04,316.74,316.9,2406.0,308.7568,309.0005,308.7081,308.864,2406.0
2022-03-24 15:20:00,316.9,316.99,316.82,316.9,4345.0,308.864,308.9517,308.7861,308.864,4345.0
2022-03-24 15:25:00,316.94,317.17,316.94,317.01,2402.0,308.903,309.1272,308.903,308.9712,2402.0
2022-03-24 15:30:00,316.99,316.99,316.4,316.55,3185.0,308.9517,308.9517,308.3767,308.5229,3185.0
2022-03-24 15:35:00,316.59,316.74,316.32,316.4,3412.0,308.5619,308.7081,308.2987,308.3767,3412.0
2022-03-24 15:40:00,316.46,316.5,316.2,316.48,2507.0,308.4352,308.4742,308.1818,308.4547,2507.0
2022-03-24 15:45:00,316.47,316.61,316.33,316.37,4234.0,308.4449,308.5814,308.3085,308.3475,4234.0
2022-03-24 15:50:00,316.45,317.15,316.4,316.84,9172.0,308.4254,309.1077,308.3767,308.8056,9172.0
2022-03-24 15:55:00,316.86,317.55,316.6,317.11,25265.0,308.825,309.4975,308.5716,309.0687,25265.0
2022-03-25 09:30:00,318.11,319.97,317.29,319.32,9283.0,310.0433,311.8562,309.2441,311.2227,9283.0
2022-03-25 09:35:00,319.32,319.32,318.6,318.62,10657.0,311.2227,311.2227,310.5209,310.5404,10657.0
2022-03-25 09:40:00,318.81,319.28,318.54,318.97,6613.0,310.7256,311.1837,310.4624,310.8815,6613.0
2022-03-25 09:45:00,318.96,319.4,318.82,319.14,2931.0,310.8718,311.3006,310.7353,311.0472,2931.0
2022-03-25 09:50:00,319.14,319.82,319.1,319.81,5528.0,311.0472,311.71,311.0082,311.7002,5528.0
2022-03-25 09:55:00,319.8,319.88,319.68,319.71,1929.0,311.6905,311.7685,311.5735,311.6028,1929.0
2022-03-25 10:00:00,319.71,320.11,319.29,319.29,2619.0,311.6028,311.9926,311.1934,311.1934,2619.0
2022-03-25 10:05:00,319.63,320.04,319.04,320.04,4624.0,311.5248,311.9244,310.9498,311.9244,4624.0
2022-03-25 10:10:00,320.04,320.53,320.04,320.53,2915.0,311.9244,312.402,311.9244,312.402,2915.0
2022-03-25 10:15:00,320.71,321.02,320.65,321.02,1614.0,312.5774,312.8796,312.5189,312.8796,1614.0
2022-03-25 10:20:00,321.2,321.2,321.02,321.07,2737.0,313.055,313.055,312.8796,312.9283,2737.0
2022-03-25 10:25:00,320.97,321.31,320.97,321.31,22294.0,312.8308,313.1622,312.8308,313.1622,22294.0
2022-03-25 10:30:00,321.33,321.86,321.33,321.86,3583.0,313.1817,313.6983,313.1817,313.6983,3583.0
2022-03-25 10:35:00,321.91,322.06,321.72,321.73,3431.0,313.747,313.8932,313.5618,313.5716,3431.0
2022-03-25 10:40:00,321.45,321.52,321.29,321.39,1402.0,313.2987,313.3669,313.1427,313.2402,1402.0
2022-03-25 10:45:00,321.27,321.75,321.16,321.67,2996.0,313.1232,313.591,313.016,313.5131,2996.0
2022-03-25 10:50:00,321.66,321.86,321.62,321.86,1946.0,313.5033,313.6983,313.4643,313.6983,1946.0
2022-03-25 10:55:00,321.87,322.22,321.59,321.59,18093.0,313.708,314.0491,313.4351,313.4351,18093.0
2022-03-25 11:00:00,321.5,321.5,320.85,320.85,1311.0,313.3474,313.3474,312.7139,312.7139,1311.0
2022-03-25 11:05:00,321.09,321.19,320.36,320.44,4329.0,312.9478,313.0452,312.2363,312.3143,4329.0
2022-03-25 11:10:00,320.34,320.34,319.94,319.94,1818.0,312.2168,312.2168,311.8269,311.8269,1818.0
2022-03-25 11:15:00,319.94,320.41,319.85,320.1,3695.0,311.8269,312.285,311.7392,311.9829,3695.0
2022-03-25 11:20:00,320.28,320.28,320.06,320.16,1801.0,312.1583,312.1583,311.9439,312.0414,1801.0
2022-03-25 11:25:00,320.12,320.15,319.5,320.0,2765.0,312.0024,312.0316,311.3981,311.8854,2765.0
2022-03-25 11:30:00,319.97,320.49,319.83,320.49,2415.0,311.8562,312.363,311.7197,312.363,2415.0
2022-03-25 11:35:00,320.46,320.6,320.33,320.48,2258.0,312.3338,312.4702,312.2071,312.3532,2258.0
2022-03-25 11:40:00,320.48,320.8,320.43,320.44,2300.0,312.3532,312.6651,312.3045,312.3143,2300.0
2022-03-25 11:45:00,320.44,320.64,320.38,320.63,4147.0,312.3143,312.5092,312.2558,312.4994,4147.0
2022-03-25 11:50:00,320.66,321.16,320.58,320.72,4568.0,312.5287,313.016,312.4507,312.5872,4568.0
2022-03-25 11:55:00,320.66,320.66,320.19,320.48,2566.0,312.5287,312.5287,312.0706,312.3532,2566.0
2022-03-25 12:00:00,320.55,320.71,320.38,320.68,39518.0,312.4215,312.5774,312.2558,312.5482,39518.0
2022-03-25 12:05:00,320.78,321.06,320.42,320.42,8379.0,312.6456,312.9185,312.2948,312.2948,8379.0
2022-03-25 12:10:00,320.5,320.66,320.37,320.56,1703.0,312.3727,312.5287,312.246,312.4312,1703.0
2022-03-25 12:15:00,320.62,320.75,320.35,320.68,2926.0,312.4897,312.6164,312.2265,312.5482,2926.0
2022-03-25 12:20:00,320.63,320.63,320.28,320.28,1565.0,312.4994,312.4994,312.1583,312.1583,1565.0
2022-03-25 12:25:00,320.56,320.75,320.07,320.53,3244.0,312.4312,312.6164,311.9536,312.402,3244.0
2022-03-25 12:30:00,320.75,320.97,320.54,320.97,7484.0,312.6164,312.8308,312.4117,312.8308,7484.0
2022-03-25 12:35:00,320.99,320.99,320.44,320.44,2211.0,312.8503,312.8503,312.3143,312.3143,2211.0
2022-03-25 12:40:00,320.83,320.83,320.06,320.37,8401.0,312.6944,312.6944,311.9439,312.246,8401.0
2022-03-25 12:45:00,320.45,320.61,320.41,320.47,1787.0,312.324,312.48,312.285,312.3435,1787.0
2022-03-25 12:50:00,320.52,320.72,320.29,320.43,2654.0,312.3922,312.5872,312.1681,312.3045,2654.0
2022-03-25 12:55:00,320.3,320.43,320.22,320.22,1700.0,312.1778,312.3045,312.0998,312.0998,1700.0
2022-03-25 13:00:00,320.22,320.38,320.16,320.37,1630.0,312.0998,312.2558,312.0414,312.246,1630.0
2022-03-25 13:05:00,320.37,320.63,320.34,320.55,2127.0,312.246,312.4994,312.2168,312.4215,2127.0
2022-03-25 13:10:00,320.53,320.54,320.29,320.44,1773.0,312.402,312.4117,312.1681,312.3143,1773.0
2022-03-25 13:15:00,320.6,321.16,320.6,321.16,2903.0,312.4702,313.016,312.4702,313.016,2903.0
2022-03-25 13:20:00,321.16,321.16,320.63,320.63,1906.0,313.016,313.016,312.4994,312.4994,1906.0
2022-03-25 13:25:00,320.76,321.11,320.76,321.01,3338.0,312.6261,312.9673,312.6261,312.8698,3338.0
2022-03-25 13:30:00,321.15,321.5,321.15,321.4,2909.0,313.0063,313.3474,313.0063,313.2499,2909.0
2022-03-25 13:35:00,321.39,321.47,321.31,321.45,2345.0,313.2402,313.3181,313.1622,313.2987,2345.0
2022-03-25 13:40:00,321.45,321.52,321.31,321.43,2325.0,313.2987,313.3669,313.1622,313.2792,2325.0
2022-03-25 13:45:00,321.35,321.51,321.25,321.43,1308.0,313.2012,313.3571,313.1037,313.2792,1308.0
2022-03-25 13:50:00,321.51,321.57,321.35,321.35,2172.0,313.3571,313.4156,313.2012,313.2012,2172.0
2022-03-25 13:55:00,321.43,321.88,321.43,321.65,2452.0,313.2792,313.7177,313.2792,313.4936,2452.0
2022-03-25 14:00:00,321.69,321.95,321.69,321.73,1809.0,313.5326,313.786,313.5326,313.5716,1809.0
2022-03-25 14:05:00,321.91,322.0,321.82,321.99,1984.0,313.747,313.8347,313.6593,313.825,1984.0
2022-03-25 14:10:00,322.06,322.17,321.93,322.02,2234.0,313.8932,314.0004,313.7665,313.8542,2234.0
2022-03-25 14:15:00,322.13,322.16,322.03,322.14,1066.0,313.9614,313.9906,313.8639,313.9712,1066.0
2022-03-25 14:20:00,322.05,322.2,321.95,321.96,2809.0,313.8834,314.0296,313.786,313.7957,2809.0
2022-03-25 14:25:00,321.96,322.08,321.79,321.79,2091.0,313.7957,313.9127,313.63,313.63,2091.0
2022-03-25 14:30:00,322.0,322.14,321.95,321.95,744.0,313.8347,313.9712,313.786,313.786,744.0
2022-03-25 14:35:00,322.01,322.57,322.01,322.54,1835.0,313.8445,314.3902,313.8445,314.361,1835.0
2022-03-25 14:40:00,322.44,322.48,322.17,322.25,2215.0,314.2635,314.3025,314.0004,314.0784,2215.0
2022-03-25 14:45:00,322.32,322.35,322.17,322.18,1400.0,314.1466,314.1758,314.0004,314.0101,1400.0
2022-03-25 14:50:00,322.34,322.57,322.22,322.47,2056.0,314.1661,314.3902,314.0491,314.2928,2056.0
2022-03-25 14:55:00,322.43,322.47,321.99,322.01,1975.0,314.2538,314.2928,313.825,313.8445,1975.0
2022-03-25 15:00:00,321.96,322.05,321.8,321.93,2160.0,313.7957,313.8834,313.6398,313.7665,2160.0
2022-03-25 15:05:00,321.88,322.05,321.57,321.75,2382.0,313.7177,313.8834,313.4156,313.591,2382.0
2022-03-25 15:10:00,321.55,322.0,321.53,321.62,1977.0,313.3961,313.8347,313.3766,313.4643,1977.0
2022-03-25 15:15:00,321.68,321.68,321.16,321.19,1232.0,313.5228,313.5228,313.016,313.0452,1232.0
2022-03-25 15:20:00,321.04,321.05,320.82,321.05,1144.0,312.899,312.9088,312.6846,312.9088,1144.0
2022-03-25 15:25:00,321.14,321.14,320.49,320.49,4100.0,312.9965,312.9965,312.363,312.363,4100.0
2022-03-25 15:30:00,320.62,321.1,320.38,321.1,8601.0,312.4897,312.9575,312.2558,312.9575,8601.0
2022-03-25 15:35:00,321.04,321.45,321.04,321.16,2694.0,312.899,313.2987,312.899,313.016,2694.0
2022-03-25 15:40:00,321.23,321.85,321.22,321.64,2858.0,313.0842,313.6885,313.0745,313.4838,2858.0
2022-03-25 15:45:00,321.64,321.83,321.6,321.75,5364.0,313.4838,313.669,313.4448,313.591,5364.0
2022-03-25 15:50:00,321.78,321.91,321.45,321.66,11304.0,313.6203,313.747,313.2987,313.5033,11304.0
2022-03-25 15:55:00,321.66,322.96,321.61,322.96,31396.0,313.5033,314.7704,313.4546,314.7704,31396.0
2022-03-28 09:30:00,322.94,323.31,321.66,322.81,20333.0,314.7509,315.1115,313.5033,314.6242,20333.0
2022-03-28 09:35:00,322.81,324.09,322.81,323.9,13400.0,314.6242,315.8717,314.6242,315.6865,13400.0
2022-03-28 09:40:00,324.0,325.05,323.81,325.02,11536.0,315.784,316.8074,315.5988,316.7781,11536.0
2022-03-28 09:45:00,324.93,325.22,324.32,325.12,9051.0,316.6904,316.9731,316.0959,316.8756,9051.0
2022-03-28 09:50:00,324.91,325.18,324.3,325.11,14352.0,316.6709,316.9341,316.0764,316.8658,14352.0
2022-03-28 09:55:00,325.19,326.79,324.95,326.79,7607.0,316.9438,318.5032,316.7099,318.5032,7607.0
2022-03-28 10:00:00,326.69,326.7,325.59,325.72,71094.0,318.4058,318.4155,317.3337,317.4604,71094.0
2022-03-28 10:05:00,325.72,325.72,324.91,325.47,4234.0,317.4604,317.4604,316.6709,317.2167,4234.0
2022-03-28 10:10:00,325.47,325.55,324.82,324.82,3020.0,317.2167,317.2947,316.5832,316.5832,3020.0
2022-03-28 10:15:00,325.05,325.51,324.7,325.51,7508.0,316.8074,317.2557,316.4662,317.2557,7508.0
2022-03-28 10:20:00,325.51,325.51,324.71,324.86,4210.0,317.2557,317.2557,316.476,316.6222,4210.0
2022-03-28 10:25:00,324.85,325.62,324.69,325.52,7866.0,316.6124,317.3629,316.4565,317.2654,7866.0
2022-03-28 10:30:00,325.63,326.0,325.56,325.81,4973.0,317.3727,317.7333,317.3044,317.5481,4973.0
2022-03-28 10:35:00,326.06,326.14,325.75,325.9,4017.0,317.7918,317.8697,317.4896,317.6358,4017.0
2022-03-28 10:40:00,325.68,326.53,325.59,326.23,5422.0,317.4214,318.2498,317.3337,317.9574,5422.0
2022-03-28 10:45:00,326.34,326.35,325.9,325.9,3985.0,318.0646,318.0744,317.6358,317.6358,3985.0
2022-03-28 10:50:00,325.82,326.09,325.56,325.69,8020.0,317.5578,317.821,317.3044,317.4311,8020.0
2022-03-28 10:55:00,326.02,326.31,325.81,326.06,5026.0,317.7528,318.0354,317.5481,317.7918,5026.0
2022-03-28 11:00:00,325.85,326.14,325.29,325.94,4150.0,317.5871,317.8697,317.0413,317.6748,4150.0
2022-03-28 11:05:00,325.93,326.21,325.92,326.01,5655.0,317.665,317.9379,317.6553,317.743,5655.0
2022-03-28 11:10:00,326.02,326.34,326.01,326.28,3854.0,317.7528,318.0646,317.743,318.0062,3854.0
2022-03-28 11:15:00,326.28,326.34,325.8,325.99,3673.0,318.0062,318.0646,317.5383,317.7235,3673.0
2022-03-28 11:20:00,326.13,326.22,325.97,325.97,3917.0,317.86,317.9477,317.704,317.704,3917.0
2022-03-28 11:25:00,326.02,326.02,325.47,325.82,4133.0,317.7528,317.7528,317.2167,317.5578,4133.0
2022-03-28 11:30:00,325.82,326.28,325.7,326.04,5341.0,317.5578,318.0062,317.4409,317.7723,5341.0
2022-03-28 11:35:00,326.09,326.34,326.09,326.34,1833.0,317.821,318.0646,317.821,318.0646,1833.0
2022-03-28 11:40:00,326.47,326.61,326.14,326.15,6794.0,318.1914,318.3278,317.8697,317.8795,6794.0
2022-03-28 11:45:00,326.15,326.22,325.95,325.95,2459.0,317.8795,317.9477,317.6845,317.6845,2459.0
2022-03-28 11:50:00,325.64,325.97,325.18,325.48,4498.0,317.3824,317.704,316.9341,317.2265,4498.0
2022-03-28 11:55:00,325.39,325.44,325.18,325.22,2605.0,317.1387,317.1875,316.9341,316.9731,2605.0
2022-03-28 12:00:00,325.25,326.0,325.23,325.74,5255.0,317.0023,317.7333,316.9828,317.4799,5255.0
2022-03-28 12:05:00,325.77,325.9,325.43,325.43,1711.0,317.5091,317.6358,317.1777,317.1777,1711.0
2022-03-28 12:10:00,325.49,325.73,325.4,325.47,5744.0,317.2362,317.4701,317.1485,317.2167,5744.0
2022-03-28 12:15:00,325.4,325.52,324.68,324.84,1927.0,317.1485,317.2654,316.4467,316.6027,1927.0
2022-03-28 12:20:00,324.85,325.36,324.5,325.16,6201.0,316.6124,317.1095,316.2713,316.9146,6201.0
2022-03-28 12:25:00,325.33,325.33,324.81,324.93,2963.0,317.0803,317.0803,316.5734,316.6904,2963.0
2022-03-28 12:30:00,324.93,325.62,324.87,325.62,73757.0,316.6904,317.3629,316.6319,317.3629,73757.0
2022-03-28 12:35:00,325.63,325.64,325.21,325.22,3219.0,317.3727,317.3824,316.9633,316.9731,3219.0
2022-03-28 12:40:00,325.41,325.58,325.32,325.32,3349.0,317.1582,317.3239,317.0705,317.0705,3349.0
2022-03-28 12:45:00,325.28,325.28,324.7,325.03,3194.0,317.0315,317.0315,316.4662,316.7879,3194.0
2022-03-28 12:50:00,325.07,325.3,325.07,325.28,4194.0,316.8269,317.051,316.8269,317.0315,4194.0
2022-03-28 12:55:00,325.31,325.66,324.96,325.14,5093.0,317.0608,317.4019,316.7196,316.8951,5093.0
2022-03-28 13:00:00,325.14,325.17,324.87,324.87,4845.0,316.8951,316.9243,316.6319,316.6319,4845.0
2022-03-28 13:05:00,324.98,324.98,324.4,324.48,2678.0,316.7391,316.7391,316.1738,316.2518,2678.0
2022-03-28 13:10:00,324.4,324.56,324.28,324.46,3762.0,316.1738,316.3298,316.0569,316.2323,3762.0
2022-03-28 13:15:00,324.39,324.5,324.18,324.34,4254.0,316.1641,316.2713,315.9594,316.1154,4254.0
2022-03-28 13:20:00,324.34,324.67,324.3,324.57,4343.0,316.1154,316.437,316.0764,316.3395,4343.0
2022-03-28 13:25:00,324.51,324.84,324.37,324.7,4043.0,316.2811,316.6027,316.1446,316.4662,4043.0
2022-03-28 13:30:00,324.83,325.23,324.83,325.19,2727.0,316.5929,316.9828,316.5929,316.9438,2727.0
2022-03-28 13:35:00,325.17,325.79,325.15,325.68,7517.0,316.9243,317.5286,316.9048,317.4214,7517.0
2022-03-28 13:40:00,325.68,325.94,325.6,325.92,4034.0,317.4214,317.6748,317.3434,317.6553,4034.0
2022-03-28 13:45:00,325.97,326.27,325.96,326.13,7143.0,317.704,317.9964,317.6943,317.86,7143.0
2022-03-28 13:50:00,326.25,326.39,326.19,326.36,3675.0,317.9769,318.1134,317.9185,318.0841,3675.0
2022-03-28 13:55:00,326.4,326.54,326.27,326.36,5012.0,318.1231,318.2596,317.9964,318.0841,5012.0
2022-03-28 14:00:00,326.42,326.5,326.3,326.44,4621.0,318.1426,318.2206,318.0257,318.1621,4621.0
2022-03-28 14:05:00,326.5,326.64,326.27,326.6,7978.0,318.2206,318.357,317.9964,318.3181,7978.0
2022-03-28 14:10:00,326.58,326.67,326.27,326.62,2410.0,318.2986,318.3863,317.9964,318.3375,2410.0
2022-03-28 14:15:00,326.62,326.62,326.37,326.47,9048.0,318.3375,318.3375,318.0939,318.1914,9048.0
2022-03-28 14:20:00,326.47,326.63,326.44,326.57,4160.0,318.1914,318.3473,318.1621,318.2888,4160.0
2022-03-28 14:25:00,326.56,326.62,326.3,326.31,4889.0,318.2791,318.3375,318.0257,318.0354,4889.0
2022-03-28 14:30:00,326.34,326.34,326.07,326.15,3388.0,318.0646,318.0646,317.8015,317.8795,3388.0
2022-03-28 14:35:00,326.14,326.14,325.73,325.73,3533.0,317.8697,317.8697,317.4701,317.4701,3533.0
2022-03-28 14:40:00,325.73,326.65,325.73,326.4,7857.0,317.4701,318.3668,317.4701,318.1231,7857.0
2022-03-28 14:45:00,326.4,326.7,326.25,326.54,2293.0,318.1231,318.4155,317.9769,318.2596,2293.0
2022-03-28 14:50:00,326.54,326.83,326.52,326.83,3583.0,318.2596,318.5422,318.2401,318.5422,3583.0
2022-03-28 14:55:00,326.84,327.06,326.57,327.06,5941.0,318.552,318.7664,318.2888,318.7664,5941.0
2022-03-28 15:00:00,327.08,327.08,326.51,326.57,4770.0,318.7859,318.7859,318.2303,318.2888,4770.0
2022-03-28 15:05:00,326.63,326.78,326.55,326.65,5753.0,318.3473,318.4935,318.2693,318.3668,5753.0
2022-03-28 15:10:00,326.64,326.78,326.5,326.75,4771.0,318.357,318.4935,318.2206,318.4643,4771.0
2022-03-28 15:15:00,326.78,326.79,326.54,326.54,5131.0,318.4935,318.5032,318.2596,318.2596,5131.0
2022-03-28 15:20:00,326.55,326.93,326.53,326.7,6833.0,318.2693,318.6397,318.2498,318.4155,6833.0
2022-03-28 15:25:00,326.61,326.62,326.44,326.62,4041.0,318.3278,318.3375,318.1621,318.3375,4041.0
2022-03-28 15:30:00,326.59,326.89,326.55,326.89,7025.0,318.3083,318.6007,318.2693,318.6007,7025.0
2022-03-28 15:35:00,326.93,326.94,326.53,326.53,4893.0,318.6397,318.6494,318.2498,318.2498,4893.0
2022-03-28 15:40:00,326.5,326.56,326.3,326.36,7930.0,318.2206,318.2791,318.0257,318.0841,7930.0
2022-03-28 15:45:00,326.36,326.46,325.74,325.94,25560.0,318.0841,318.1816,317.4799,317.6748,25560.0
2022-03-28 15:50:00,325.86,325.91,325.5,325.67,32603.0,317.5968,317.6456,317.246,317.4116,32603.0
2022-03-28 15:55:00,325.8,326.38,325.51,326.01,87332.0,317.5383,318.1036,317.2557,317.743,87332.0
2022-03-29 09:30:00,329.58,329.58,327.41,329.02,16503.0,321.2225,321.2225,319.1075,320.6767,16503.0
2022-03-29 09:35:00,329.19,329.25,327.31,328.04,6633.0,320.8424,320.9009,319.0101,319.7215,6633.0
2022-03-29 09:40:00,328.4,328.6,327.51,327.55,4435.0,320.0724,320.2673,319.205,319.244,4435.0
2022-03-29 09:45:00,327.57,327.57,326.41,326.6,7713.0,319.2635,319.2635,318.1329,318.3181,7713.0
2022-03-29 09:50:00,326.44,326.84,325.63,326.23,5536.0,318.1621,318.552,317.3727,317.9574,5536.0
2022-03-29 09:55:00,326.37,326.37,325.4,326.33,7765.0,318.0939,318.0939,317.1485,318.0549,7765.0
2022-03-29 10:00:00,326.24,327.07,326.23,326.9,5787.0,317.9672,318.7761,317.9574,318.6104,5787.0
2022-03-29 10:05:00,327.61,328.64,327.61,328.6,3726.0,319.3024,320.3063,319.3024,320.2673,3726.0
2022-03-29 10:10:00,328.6,328.69,328.16,328.16,1914.0,320.2673,320.3551,319.8385,319.8385,1914.0
2022-03-29 10:15:00,328.28,328.49,327.4,327.42,8291.0,319.9555,320.1601,319.0978,319.1173,8291.0
2022-03-29 10:20:00,327.41,327.48,326.71,326.71,9107.0,319.1075,319.1757,318.4253,318.4253,9107.0
2022-03-29 10:25:00,326.87,328.23,326.86,328.15,13133.0,318.5812,319.9067,318.5715,319.8288,13133.0
2022-03-29 10:30:00,328.38,328.93,328.13,328.13,6550.0,320.0529,320.589,319.8093,319.8093,6550.0
2022-03-29 10:35:00,328.38,328.63,328.24,328.51,3992.0,320.0529,320.2966,319.9165,320.1796,3992.0
2022-03-29 10:40:00,328.61,328.91,328.27,328.74,8619.0,320.2771,320.5695,319.9457,320.4038,8619.0
2022-03-29 10:45:00,328.75,328.9,328.14,328.62,3847.0,320.4135,320.5597,319.819,320.2868,3847.0
2022-03-29 10:50:00,328.8,329.38,328.48,328.86,6271.0,320.4623,321.0276,320.1504,320.5207,6271.0
2022-03-29 10:55:00,329.04,329.27,328.89,329.27,2691.0,320.6962,320.9204,320.55,320.9204,2691.0
2022-03-29 11:00:00,329.1,329.13,328.72,328.73,4857.0,320.7547,320.7839,320.3843,320.394,4857.0
2022-03-29 11:05:00,328.72,329.18,328.72,329.07,3155.0,320.3843,320.8326,320.3843,320.7254,3155.0
2022-03-29 11:10:00,329.07,329.24,328.78,328.78,5436.0,320.7254,320.8911,320.4428,320.4428,5436.0
2022-03-29 11:15:00,328.91,329.13,328.73,328.98,4557.0,320.5695,320.7839,320.394,320.6377,4557.0
2022-03-29 11:20:00,328.99,328.99,328.48,328.48,7866.0,320.6475,320.6475,320.1504,320.1504,7866.0
2022-03-29 11:25:00,328.49,328.6,328.13,328.36,13685.0,320.1601,320.2673,319.8093,320.0334,13685.0
2022-03-29 11:30:00,328.36,328.36,328.07,328.17,6680.0,320.0334,320.0334,319.7508,319.8482,6680.0
2022-03-29 11:35:00,328.08,328.08,327.24,327.4,4408.0,319.7605,319.7605,318.9418,319.0978,4408.0
2022-03-29 11:40:00,327.21,327.78,327.11,327.78,4050.0,318.9126,319.4681,318.8151,319.4681,4050.0
2022-03-29 11:45:00,328.0,328.16,327.78,328.16,3463.0,319.6826,319.8385,319.4681,319.8385,3463.0
2022-03-29 11:50:00,328.08,328.33,327.95,328.32,2721.0,319.7605,320.0042,319.6338,319.9944,2721.0
2022-03-29 11:55:00,328.32,328.54,328.32,328.54,1203.0,319.9944,320.2089,319.9944,320.2089,1203.0
2022-03-29 12:00:00,328.48,328.6,328.37,328.47,2809.0,320.1504,320.2673,320.0432,320.1406,2809.0
2022-03-29 12:05:00,328.47,328.54,328.22,328.26,2572.0,320.1406,320.2089,319.897,319.936,2572.0
2022-03-29 12:10:00,328.25,328.26,327.79,327.87,2336.0,319.9262,319.936,319.4779,319.5559,2336.0
2022-03-29 12:15:00,327.84,327.91,327.74,327.76,1976.0,319.5266,319.5948,319.4291,319.4486,1976.0
2022-03-29 12:20:00,327.84,328.46,327.77,328.35,2107.0,319.5266,320.1309,319.4584,320.0237,2107.0
2022-03-29 12:25:00,328.35,328.39,328.1,328.22,2216.0,320.0237,320.0627,319.78,319.897,2216.0
2022-03-29 12:30:00,328.32,328.41,328.02,328.04,4582.0,319.9944,320.0822,319.702,319.7215,4582.0
2022-03-29 12:35:00,328.04,328.56,328.03,328.52,3892.0,319.7215,320.2284,319.7118,320.1894,3892.0
2022-03-29 12:40:00,328.63,328.95,328.61,328.95,3708.0,320.2966,320.6085,320.2771,320.6085,3708.0
2022-03-29 12:45:00,328.85,329.0,328.48,328.48,3153.0,320.511,320.6572,320.1504,320.1504,3153.0
2022-03-29 12:50:00,328.59,328.59,328.48,328.53,1481.0,320.2576,320.2576,320.1504,320.1991,1481.0
2022-03-29 12:55:00,328.5,328.72,328.49,328.61,1824.0,320.1699,320.3843,320.1601,320.2771,1824.0
2022-03-29 13:00:00,328.57,328.57,328.18,328.28,2584.0,320.2381,320.2381,319.858,319.9555,2584.0
2022-03-29 13:05:00,328.43,328.43,328.29,328.29,1679.0,320.1017,320.1017,319.9652,319.9652,1679.0
2022-03-29 13:10:00,328.37,328.91,328.37,328.91,2379.0,320.0432,320.5695,320.0432,320.5695,2379.0
2022-03-29 13:15:00,328.87,328.97,328.78,328.88,2292.0,320.5305,320.628,320.4428,320.5402,2292.0
2022-03-29 13:20:00,328.8,328.8,328.0,328.1,6681.0,320.4623,320.4623,319.6826,319.78,6681.0
2022-03-29 13:25:00,328.1,328.1,327.65,327.78,3035.0,319.78,319.78,319.3414,319.4681,3035.0
2022-03-29 13:30:00,327.78,327.87,327.39,327.77,4306.0,319.4681,319.5559,319.088,319.4584,4306.0
2022-03-29 13:35:00,327.91,327.96,327.45,327.58,4770.0,319.5948,319.6436,319.1465,319.2732,4770.0
2022-03-29 13:40:00,327.66,327.72,327.38,327.55,4649.0,319.3512,319.4097,319.0783,319.244,4649.0
2022-03-29 13:45:00,327.36,327.63,327.13,327.25,3044.0,319.0588,319.3219,318.8346,318.9516,3044.0
2022-03-29 13:50:00,327.35,327.35,327.02,327.13,4210.0,319.049,319.049,318.7274,318.8346,4210.0
2022-03-29 13:55:00,327.14,327.61,327.07,327.5,3501.0,318.8444,319.3024,318.7761,319.1952,3501.0
2022-03-29 14:00:00,327.59,327.59,327.2,327.4,4629.0,319.283,319.283,318.9028,319.0978,4629.0
2022-03-29 14:05:00,327.31,327.48,327.08,327.21,6179.0,319.0101,319.1757,318.7859,318.9126,6179.0
2022-03-29 14:10:00,327.2,327.43,327.06,327.32,2286.0,318.9028,319.127,318.7664,319.0198,2286.0
2022-03-29 14:15:00,327.23,327.29,326.96,326.98,2654.0,318.9321,318.9906,318.6689,318.6884,2654.0
2022-03-29 14:20:00,326.95,326.95,325.37,325.71,30520.0,318.6592,318.6592,317.1192,317.4506,30520.0
2022-03-29 14:25:00,325.7,326.14,325.49,326.01,28340.0,317.4409,317.8697,317.2362,317.743,28340.0
2022-03-29 14:30:00,326.15,326.57,325.99,326.57,7622.0,317.8795,318.2888,317.7235,318.2888,7622.0
2022-03-29 14:35:00,326.52,326.71,325.96,326.0,38135.0,318.2401,318.4253,317.6943,317.7333,38135.0
2022-03-29 14:40:00,326.08,326.29,325.89,326.06,12199.0,317.8112,318.0159,317.6261,317.7918,12199.0
2022-03-29 14:45:00,326.21,326.21,325.91,326.1,10559.0,317.9379,317.9379,317.6456,317.8307,10559.0
2022-03-29 14:50:00,326.09,326.43,325.93,326.01,16362.0,317.821,318.1524,317.665,317.743,16362.0
2022-03-29 14:55:00,326.03,326.17,325.92,326.0,13167.0,317.7625,317.899,317.6553,317.7333,13167.0
2022-03-29 15:00:00,326.0,326.29,325.84,326.2,9357.0,317.7333,318.0159,317.5773,317.9282,9357.0
2022-03-29 15:05:00,326.25,326.64,326.15,326.64,10317.0,317.9769,318.357,317.8795,318.357,10317.0
2022-03-29 15:10:00,326.73,327.27,326.69,326.95,6101.0,318.4448,318.9711,318.4058,318.6592,6101.0
2022-03-29 15:15:00,326.93,327.31,326.7,326.88,17423.0,318.6397,319.0101,318.4155,318.591,17423.0
2022-03-29 15:20:00,326.95,327.13,326.24,326.27,34539.0,318.6592,318.8346,317.9672,317.9964,34539.0
2022-03-29 15:25:00,326.3,326.82,325.99,326.65,30600.0,318.0257,318.5325,317.7235,318.3668,30600.0
2022-03-29 15:30:00,326.78,326.86,326.35,326.84,41904.0,318.4935,318.5715,318.0744,318.552,41904.0
2022-03-29 15:35:00,326.77,326.86,326.01,326.12,32051.0,318.4837,318.5715,317.743,317.8502,32051.0
2022-03-29 15:40:00,326.22,326.23,325.81,326.06,14917.0,317.9477,317.9574,317.5481,317.7918,14917.0
2022-03-29 15:45:00,326.15,326.4,325.84,326.22,32524.0,317.8795,318.1231,317.5773,317.9477,32524.0
2022-03-29 15:50:00,326.29,326.29,325.83,326.1,22397.0,318.0159,318.0159,317.5676,317.8307,22397.0
2022-03-29 15:55:00,326.02,326.37,325.83,326.0,118716.0,317.7528,318.0939,317.5676,317.7333,118716.0
2022-03-30 09:30:00,326.46,326.58,323.78,325.02,17191.0,318.1816,318.2986,315.5696,316.7781,17191.0
2022-03-30 09:35:00,324.94,326.42,324.72,325.2,2157.0,316.7002,318.1426,316.4857,316.9536,2157.0
2022-03-30 09:40:00,325.2,327.0,325.2,326.3,33918.0,316.9536,318.7079,316.9536,318.0257,33918.0
2022-03-30 09:45:00,326.25,326.25,325.37,325.85,1720.0,317.9769,317.9769,317.1192,317.5871,1720.0
2022-03-30 09:50:00,325.86,325.86,325.16,325.16,2724.0,317.5968,317.5968,316.9146,316.9146,2724.0
2022-03-30 09:55:00,324.8,325.62,324.48,325.62,3152.0,316.5637,317.3629,316.2518,317.3629,3152.0
2022-03-30 10:00:00,325.33,327.0,325.33,326.67,5449.0,317.0803,318.7079,317.0803,318.3863,5449.0
2022-03-30 10:05:00,326.47,326.65,326.18,326.18,1542.0,318.1914,318.3668,317.9087,317.9087,1542.0
2022-03-30 10:10:00,325.89,326.01,325.53,325.53,1096.0,317.6261,317.743,317.2752,317.2752,1096.0
2022-03-30 10:15:00,325.48,325.54,324.41,324.51,3904.0,317.2265,317.2849,316.1836,316.2811,3904.0
2022-03-30 10:20:00,324.57,324.62,324.02,324.28,2644.0,316.3395,316.3883,315.8035,316.0569,2644.0
2022-03-30 10:25:00,324.14,324.2,323.5,323.65,3741.0,315.9204,315.9789,315.2967,315.4429,3741.0
2022-03-30 10:30:00,323.78,324.39,323.77,324.33,4227.0,315.5696,316.1641,315.5598,316.1056,4227.0
2022-03-30 10:35:00,324.34,324.86,323.98,324.81,2517.0,316.1154,316.6222,315.7645,316.5734,2517.0
2022-03-30 10:40:00,324.84,325.02,324.8,325.02,616.0,316.6027,316.7781,316.5637,316.7781,616.0
2022-03-30 10:45:00,324.94,325.95,324.94,325.95,20245.0,316.7002,317.6845,316.7002,317.6845,20245.0
2022-03-30 10:50:00,326.0,326.15,325.65,325.84,11174.0,317.7333,317.8795,317.3921,317.5773,11174.0
2022-03-30 10:55:00,325.57,325.57,325.42,325.42,200.0,317.3142,317.3142,317.168,317.168,200.0
2022-03-30 11:00:00,325.28,325.61,325.23,325.51,1410.0,317.0315,317.3532,316.9828,317.2557,1410.0
2022-03-30 11:05:00,325.68,325.76,325.52,325.76,3219.0,317.4214,317.4994,317.2654,317.4994,3219.0
2022-03-30 11:10:00,325.6,325.71,325.34,325.34,2354.0,317.3434,317.4506,317.09,317.09,2354.0
2022-03-30 11:15:00,325.63,325.64,325.47,325.48,1008.0,317.3727,317.3824,317.2167,317.2265,1008.0
2022-03-30 11:20:00,325.55,326.0,325.52,325.53,8865.0,317.2947,317.7333,317.2654,317.2752,8865.0
2022-03-30 11:25:00,325.59,325.59,324.9,324.97,10976.0,317.3337,317.3337,316.6612,316.7294,10976.0
2022-03-30 11:30:00,324.95,325.28,324.41,325.28,8236.0,316.7099,317.0315,316.1836,317.0315,8236.0
2022-03-30 11:35:00,325.31,325.88,325.22,325.71,12331.0,317.0608,317.6163,316.9731,317.4506,12331.0
2022-03-30 11:40:00,325.69,325.8,325.33,325.68,14043.0,317.4311,317.5383,317.0803,317.4214,14043.0
2022-03-30 11:45:00,325.66,325.84,325.5,325.69,24868.0,317.4019,317.5773,317.246,317.4311,24868.0
2022-03-30 11:50:00,325.68,325.85,325.68,325.74,4741.0,317.4214,317.5871,317.4214,317.4799,4741.0
2022-03-30 11:55:00,325.77,325.86,325.41,325.46,26153.0,317.5091,317.5968,317.1582,317.207,26153.0
2022-03-30 12:00:00,325.46,325.8,325.3,325.31,9171.0,317.207,317.5383,317.051,317.0608,9171.0
2022-03-30 12:05:00,325.19,325.34,324.84,325.1,11485.0,316.9438,317.09,316.6027,316.8561,11485.0
2022-03-30 12:10:00,325.32,325.32,324.92,325.04,3954.0,317.0705,317.0705,316.6807,316.7976,3954.0
2022-03-30 12:15:00,325.11,325.11,324.99,325.08,1122.0,316.8658,316.8658,316.7489,316.8366,1122.0
2022-03-30 12:20:00,325.08,325.1,324.34,324.52,6147.0,316.8366,316.8561,316.1154,316.2908,6147.0
2022-03-30 12:25:00,324.55,324.8,324.39,324.8,4504.0,316.32,316.5637,316.1641,316.5637,4504.0
2022-03-30 12:30:00,324.75,325.26,324.73,325.18,2687.0,316.515,317.012,316.4955,316.9341,2687.0
2022-03-30 12:35:00,325.25,325.27,324.89,325.02,14850.0,317.0023,317.0218,316.6514,316.7781,14850.0
2022-03-30 12:40:00,325.19,325.79,325.07,325.79,2300.0,316.9438,317.5286,316.8269,317.5286,2300.0
2022-03-30 12:45:00,325.88,325.92,325.6,325.65,1405.0,317.6163,317.6553,317.3434,317.3921,1405.0
2022-03-30 12:50:00,325.76,325.79,325.65,325.74,700.0,317.4994,317.5286,317.3921,317.4799,700.0
2022-03-30 12:55:00,325.84,326.1,325.84,326.09,1187.0,317.5773,317.8307,317.5773,317.821,1187.0
2022-03-30 13:00:00,326.04,326.29,326.04,326.11,915.0,317.7723,318.0159,317.7723,317.8405,915.0
2022-03-30 13:05:00,326.24,326.26,326.0,326.0,800.0,317.9672,317.9867,317.7333,317.7333,800.0
2022-03-30 13:10:00,326.07,326.07,325.43,325.73,8484.0,317.8015,317.8015,317.1777,317.4701,8484.0
2022-03-30 13:15:00,325.9,326.09,325.64,325.82,8699.0,317.6358,317.821,317.3824,317.5578,8699.0
2022-03-30 13:20:00,325.8,325.8,325.38,325.38,1483.0,317.5383,317.5383,317.129,317.129,1483.0
2022-03-30 13:25:00,325.33,325.42,325.22,325.33,1900.0,317.0803,317.168,316.9731,317.0803,1900.0
2022-03-30 13:30:00,325.37,325.41,325.0,325.07,5636.0,317.1192,317.1582,316.7586,316.8269,5636.0
2022-03-30 13:35:00,325.05,325.45,325.04,325.37,2408.0,316.8074,317.1972,316.7976,317.1192,2408.0
2022-03-30 13:40:00,325.42,325.43,325.28,325.37,2198.0,317.168,317.1777,317.0315,317.1192,2198.0
2022-03-30 13:45:00,325.33,325.5,325.16,325.5,2214.0,317.0803,317.246,316.9146,317.246,2214.0
2022-03-30 13:50:00,325.49,325.49,325.01,325.18,6862.0,317.2362,317.2362,316.7684,316.9341,6862.0
2022-03-30 13:55:00,325.21,325.39,325.17,325.19,1717.0,316.9633,317.1387,316.9243,316.9438,1717.0
2022-03-30 14:00:00,325.1,325.46,325.09,325.36,5157.0,316.8561,317.207,316.8463,317.1095,5157.0
2022-03-30 14:05:00,325.35,325.43,325.24,325.38,2005.0,317.0998,317.1777,316.9925,317.129,2005.0
2022-03-30 14:10:00,325.4,325.49,325.0,325.27,5255.0,317.1485,317.2362,316.7586,317.0218,5255.0
2022-03-30 14:15:00,325.29,325.61,325.21,325.36,4291.0,317.0413,317.3532,316.9633,317.1095,4291.0
2022-03-30 14:20:00,325.47,325.47,325.17,325.34,2856.0,317.2167,317.2167,316.9243,317.09,2856.0
2022-03-30 14:25:00,325.4,325.49,325.08,325.08,4745.0,317.1485,317.2362,316.8366,316.8366,4745.0
2022-03-30 14:30:00,325.06,325.34,325.02,325.21,3876.0,316.8171,317.09,316.7781,316.9633,3876.0
2022-03-30 14:35:00,325.32,325.63,325.27,325.4,5950.0,317.0705,317.3727,317.0218,317.1485,5950.0
2022-03-30 14:40:00,325.32,325.4,325.18,325.18,2928.0,317.0705,317.1485,316.9341,316.9341,2928.0
2022-03-30 14:45:00,325.22,325.3,324.97,325.19,10017.0,316.9731,317.051,316.7294,316.9438,10017.0
2022-03-30 14:50:00,325.12,325.24,325.03,325.23,1603.0,316.8756,316.9925,316.7879,316.9828,1603.0
2022-03-30 14:55:00,325.16,325.26,325.02,325.12,1890.0,316.9146,317.012,316.7781,316.8756,1890.0
2022-03-30 15:00:00,325.22,325.49,325.17,325.37,4397.0,316.9731,317.2362,316.9243,317.1192,4397.0
2022-03-30 15:05:00,325.28,325.45,325.22,325.31,4431.0,317.0315,317.1972,316.9731,317.0608,4431.0
2022-03-30 15:10:00,325.32,325.32,325.0,325.0,3902.0,317.0705,317.0705,316.7586,316.7586,3902.0
2022-03-30 15:15:00,324.89,325.12,324.78,324.87,4300.0,316.6514,316.8756,316.5442,316.6319,4300.0
2022-03-30 15:20:00,324.87,324.92,324.32,324.47,6202.0,316.6319,316.6807,316.0959,316.2421,6202.0
2022-03-30 15:25:00,324.51,324.71,324.27,324.3,9158.0,316.2811,316.476,316.0471,316.0764,9158.0
2022-03-30 15:30:00,324.28,324.42,324.03,324.12,20991.0,316.0569,316.1933,315.8132,315.9009,20991.0
2022-03-30 15:35:00,324.19,324.5,324.19,324.37,12203.0,315.9692,316.2713,315.9692,316.1446,12203.0
2022-03-30 15:40:00,324.37,324.49,324.2,324.31,9490.0,316.1446,316.2616,315.9789,316.0861,9490.0
2022-03-30 15:45:00,324.36,325.25,324.31,325.2,5930.0,316.1349,317.0023,316.0861,316.9536,5930.0
2022-03-30 15:50:00,325.08,325.28,324.78,325.09,10442.0,316.8366,317.0315,316.5442,316.8463,10442.0
2022-03-30 15:55:00,325.04,326.41,325.03,326.41,47284.0,316.7976,318.1329,316.7879,318.1329,47284.0
2022-03-31 09:30:00,327.58,327.94,325.63,327.94,37527.0,319.2732,319.6241,317.3727,319.6241,37527.0
2022-03-31 09:35:00,327.85,328.31,327.27,328.29,1500.0,319.5364,319.9847,318.9711,319.9652,1500.0
2022-03-31 09:40:00,328.19,328.47,327.9,328.19,1501.0,319.8677,320.1406,319.5851,319.8677,1501.0
2022-03-31 09:45:00,328.45,328.94,327.83,328.16,2994.0,320.1211,320.5987,319.5169,319.8385,2994.0
2022-03-31 09:50:00,328.16,329.29,328.01,329.24,8194.0,319.8385,320.9398,319.6923,320.8911,8194.0
2022-03-31 09:55:00,329.32,329.79,328.99,329.64,4714.0,320.9691,321.4272,320.6475,321.281,4714.0
2022-03-31 10:00:00,329.61,329.87,328.73,328.99,13987.0,321.2517,321.5051,320.394,320.6475,13987.0
2022-03-31 10:05:00,329.04,329.22,327.89,327.89,6466.0,320.6962,320.8716,319.5753,319.5753,6466.0
2022-03-31 10:10:00,328.04,328.37,327.87,328.12,3696.0,319.7215,320.0432,319.5559,319.7995,3696.0
2022-03-31 10:15:00,328.31,328.31,327.78,327.78,2280.0,319.9847,319.9847,319.4681,319.4681,2280.0
2022-03-31 10:20:00,327.79,327.9,327.18,327.35,3985.0,319.4779,319.5851,318.8833,319.049,3985.0
2022-03-31 10:25:00,327.45,328.78,327.27,328.78,3640.0,319.1465,320.4428,318.9711,320.4428,3640.0
2022-03-31 10:30:00,328.74,329.0,328.45,328.8,3501.0,320.4038,320.6572,320.1211,320.4623,3501.0
2022-03-31 10:35:00,328.87,329.04,328.47,328.74,1400.0,320.5305,320.6962,320.1406,320.4038,1400.0
2022-03-31 10:40:00,328.78,328.99,328.78,328.97,700.0,320.4428,320.6475,320.4428,320.628,700.0
2022-03-31 10:45:00,328.99,329.58,328.98,329.26,1500.0,320.6475,321.2225,320.6377,320.9106,1500.0
2022-03-31 10:50:00,329.41,329.47,329.09,329.18,2299.0,321.0568,321.1153,320.7449,320.8326,2299.0
2022-03-31 10:55:00,329.36,330.13,329.36,330.13,5968.0,321.0081,321.7585,321.0081,321.7585,5968.0
2022-03-31 11:00:00,329.83,330.14,329.57,329.66,3348.0,321.4662,321.7683,321.2127,321.3005,3348.0
2022-03-31 11:05:00,329.42,329.42,328.96,329.16,1969.0,321.0665,321.0665,320.6182,320.8131,1969.0
2022-03-31 11:10:00,329.25,329.6,329.16,329.43,1534.0,320.9009,321.242,320.8131,321.0763,1534.0
2022-03-31 11:15:00,329.49,329.6,329.31,329.34,2014.0,321.1348,321.242,320.9593,320.9886,2014.0
2022-03-31 11:20:00,329.5,329.5,329.36,329.43,1508.0,321.1445,321.1445,321.0081,321.0763,1508.0
2022-03-31 11:25:00,329.41,329.41,329.13,329.19,2968.0,321.0568,321.0568,320.7839,320.8424,2968.0
2022-03-31 11:30:00,329.19,329.64,328.86,329.53,16272.0,320.8424,321.281,320.5207,321.1738,16272.0
2022-03-31 11:35:00,329.55,330.11,329.5,330.11,4021.0,321.1933,321.739,321.1445,321.739,4021.0
2022-03-31 11:40:00,330.08,331.11,329.98,331.02,4225.0,321.7098,322.7137,321.6123,322.626,4225.0
2022-03-31 11:45:00,330.9,330.9,330.53,330.73,1612.0,322.509,322.509,322.1484,322.3433,1612.0
2022-03-31 11:50:00,330.75,330.78,330.47,330.67,2294.0,322.3628,322.3921,322.0899,322.2848,2294.0
2022-03-31 11:55:00,330.73,330.9,330.71,330.9,1577.0,322.3433,322.509,322.3238,322.509,1577.0
2022-03-31 12:00:00,330.85,330.89,330.46,330.46,1395.0,322.4603,322.4993,322.0802,322.0802,1395.0
2022-03-31 12:05:00,330.41,330.74,330.4,330.69,1736.0,322.0314,322.3531,322.0217,322.3043,1736.0
2022-03-31 12:10:00,330.65,330.66,330.58,330.58,500.0,322.2654,322.2751,322.1971,322.1971,500.0
2022-03-31 12:15:00,330.62,330.79,330.51,330.79,2774.0,322.2361,322.4018,322.1289,322.4018,2774.0
2022-03-31 12:20:00,330.56,330.93,330.5,330.78,3954.0,322.1776,322.5383,322.1192,322.3921,3954.0
2022-03-31 12:25:00,330.62,330.62,330.29,330.36,3453.0,322.2361,322.2361,321.9145,321.9827,3453.0
2022-03-31 12:30:00,330.41,330.99,330.41,330.5,50675.0,322.0314,322.5967,322.0314,322.1192,50675.0
2022-03-31 12:35:00,330.59,330.62,330.45,330.62,1196.0,322.2069,322.2361,322.0704,322.2361,1196.0
2022-03-31 12:40:00,330.46,330.46,329.63,330.25,20873.0,322.0802,322.0802,321.2712,321.8755,20873.0
2022-03-31 12:45:00,330.29,330.34,330.24,330.33,943.0,321.9145,321.9632,321.8658,321.9535,943.0
2022-03-31 12:50:00,330.29,330.41,330.06,330.24,1549.0,321.9145,322.0314,321.6903,321.8658,1549.0
2022-03-31 12:55:00,330.31,330.43,329.98,330.1,2100.0,321.934,322.0509,321.6123,321.7293,2100.0
2022-03-31 13:00:00,330.02,330.02,329.83,329.83,1957.0,321.6513,321.6513,321.4662,321.4662,1957.0
2022-03-31 13:05:00,329.8,329.86,329.68,329.77,917.0,321.4369,321.4954,321.32,321.4077,917.0
2022-03-31 13:10:00,329.62,329.85,329.51,329.51,1015.0,321.2615,321.4856,321.1543,321.1543,1015.0
2022-03-31 13:15:00,329.42,329.69,329.37,329.69,3248.0,321.0665,321.3297,321.0178,321.3297,3248.0
2022-03-31 13:20:00,329.6,329.6,329.35,329.37,600.0,321.242,321.242,320.9983,321.0178,600.0
2022-03-31 13:25:00,329.35,329.55,329.31,329.55,1802.0,320.9983,321.1933,320.9593,321.1933,1802.0
2022-03-31 13:30:00,329.47,329.78,329.44,329.59,2694.0,321.1153,321.4174,321.086,321.2322,2694.0
2022-03-31 13:35:00,329.53,329.53,329.04,329.04,1927.0,321.1738,321.1738,320.6962,320.6962,1927.0
2022-03-31 13:40:00,329.11,329.17,329.04,329.04,1985.0,320.7644,320.8229,320.6962,320.6962,1985.0
2022-03-31 13:45:00,329.1,329.28,328.75,329.26,4639.0,320.7547,320.9301,320.4135,320.9106,4639.0
2022-03-31 13:50:00,329.33,329.54,329.16,329.25,2926.0,320.9788,321.1835,320.8131,320.9009,2926.0
2022-03-31 13:55:00,329.34,329.34,329.18,329.19,1862.0,320.9886,320.9886,320.8326,320.8424,1862.0
2022-03-31 14:00:00,329.14,329.23,328.88,329.07,4295.0,320.7936,320.8814,320.5402,320.7254,4295.0
2022-03-31 14:05:00,329.13,329.17,328.81,328.93,3672.0,320.7839,320.8229,320.472,320.589,3672.0
2022-03-31 14:10:00,328.86,328.97,328.71,328.89,3492.0,320.5207,320.628,320.3746,320.55,3492.0
2022-03-31 14:15:00,328.9,328.94,328.69,328.8,2301.0,320.5597,320.5987,320.3551,320.4623,2301.0
2022-03-31 14:20:00,328.87,329.08,328.86,329.08,3884.0,320.5305,320.7352,320.5207,320.7352,3884.0
2022-03-31 14:25:00,329.02,329.1,328.72,328.92,10442.0,320.6767,320.7547,320.3843,320.5792,10442.0
2022-03-31 14:30:00,328.83,328.92,328.77,328.79,3429.0,320.4915,320.5792,320.433,320.4525,3429.0
2022-03-31 14:35:00,328.82,328.86,328.61,328.81,3461.0,320.4818,320.5207,320.2771,320.472,3461.0
2022-03-31 14:40:00,328.81,328.95,328.79,328.88,9647.0,320.472,320.6085,320.4525,320.5402,9647.0
2022-03-31 14:45:00,328.89,329.0,328.74,328.82,6318.0,320.55,320.6572,320.4038,320.4818,6318.0
2022-03-31 14:50:00,328.8,328.91,328.78,328.88,5892.0,320.4623,320.5695,320.4428,320.5402,5892.0
2022-03-31 14:55:00,328.78,328.92,328.63,328.92,6066.0,320.4428,320.5792,320.2966,320.5792,6066.0
2022-03-31 15:00:00,328.9,328.98,328.81,328.9,11575.0,320.5597,320.6377,320.472,320.5597,11575.0
2022-03-31 15:05:00,328.88,328.97,328.72,328.89,5352.0,320.5402,320.628,320.3843,320.55,5352.0
2022-03-31 15:10:00,328.9,328.9,328.59,328.59,12516.0,320.5597,320.5597,320.2576,320.2576,12516.0
2022-03-31 15:15:00,328.59,328.59,328.19,328.19,1345.0,320.2576,320.2576,319.8677,319.8677,1345.0
2022-03-31 15:20:00,328.18,328.4,327.92,328.4,7224.0,319.858,320.0724,319.6046,320.0724,7224.0
2022-03-31 15:25:00,328.4,328.53,328.12,328.24,5337.0,320.0724,320.1991,319.7995,319.9165,5337.0
2022-03-31 15:30:00,328.22,328.33,327.86,327.87,17423.0,319.897,320.0042,319.5461,319.5559,17423.0
2022-03-31 15:35:00,327.86,327.87,327.2,327.45,7951.0,319.5461,319.5559,318.9028,319.1465,7951.0
2022-03-31 15:40:00,327.41,327.58,326.69,326.72,11389.0,319.1075,319.2732,318.4058,318.435,11389.0
2022-03-31 15:45:00,326.72,327.48,326.72,326.99,20242.0,318.435,319.1757,318.435,318.6982,20242.0
2022-03-31 15:50:00,326.73,327.4,326.73,326.98,54482.0,318.4448,319.0978,318.4448,318.6884,54482.0
2022-03-31 15:55:00,327.15,327.15,325.53,325.63,132543.0,318.8541,318.8541,317.2752,317.3727,132543.0
2022-04-01 09:30:00,326.29,326.29,326.29,326.29,100.0,318.0159,318.0159,318.0159,318.0159,100.0
2022-04-01 09:35:00,327.08,328.06,325.92,327.3,12245.0,318.7859,319.741,317.6553,319.0003,12245.0
2022-04-01 09:40:00,327.27,327.44,326.96,327.25,3395.0,318.9711,319.1368,318.6689,318.9516,3395.0
2022-04-01 09:45:00,327.14,327.84,327.09,327.84,3229.0,318.8444,319.5266,318.7956,319.5266,3229.0
2022-04-01 09:50:00,327.86,328.19,327.69,328.19,3523.0,319.5461,319.8677,319.3804,319.8677,3523.0
2022-04-01 09:55:00,328.31,329.42,328.31,329.42,5179.0,319.9847,321.0665,319.9847,321.0665,5179.0
2022-04-01 10:00:00,329.24,330.1,329.24,329.67,5556.0,320.8911,321.7293,320.8911,321.3102,5556.0
2022-04-01 10:05:00,329.76,330.23,329.53,329.95,6523.0,321.3979,321.856,321.1738,321.5831,6523.0
2022-04-01 10:10:00,330.01,330.67,329.81,330.23,3472.0,321.6416,322.2848,321.4467,321.856,3472.0
2022-04-01 10:15:00,330.12,330.25,329.73,330.0,4226.0,321.7488,321.8755,321.3687,321.6318,4226.0
2022-04-01 10:20:00,329.94,329.99,329.66,329.96,6052.0,321.5734,321.6221,321.3005,321.5929,6052.0
2022-04-01 10:25:00,330.03,330.04,329.02,329.43,7815.0,321.6611,321.6708,320.6767,321.0763,7815.0
2022-04-01 10:30:00,329.25,329.89,329.24,329.75,2525.0,320.9009,321.5246,320.8911,321.3882,2525.0
2022-04-01 10:35:00,329.74,330.1,329.65,330.1,2230.0,321.3784,321.7293,321.2907,321.7293,2230.0
2022-04-01 10:40:00,330.34,330.65,330.14,330.65,2442.0,321.9632,322.2654,321.7683,322.2654,2442.0
2022-04-01 10:45:00,330.62,331.06,330.57,331.06,5079.0,322.2361,322.665,322.1874,322.665,5079.0
2022-04-01 10:50:00,331.1,331.87,331.05,331.66,7294.0,322.7039,323.4544,322.6552,323.2497,7294.0
2022-04-01 10:55:00,331.66,331.9,331.32,331.32,3404.0,323.2497,323.4837,322.9184,322.9184,3404.0
2022-04-01 11:00:00,331.27,331.32,330.39,330.68,7349.0,322.8696,322.9184,322.0119,322.2946,7349.0
2022-04-01 11:05:00,330.61,331.18,330.52,331.02,17994.0,322.2264,322.7819,322.1387,322.626,17994.0
2022-04-01 11:10:00,330.77,331.15,330.77,331.15,4476.0,322.3823,322.7527,322.3823,322.7527,4476.0
2022-04-01 11:15:00,330.92,331.22,330.9,331.0,6427.0,322.5285,322.8209,322.509,322.6065,6427.0
2022-04-01 11:20:00,331.04,331.19,330.75,331.19,8589.0,322.6455,322.7917,322.3628,322.7917,8589.0
2022-04-01 11:25:00,331.27,331.3,330.36,330.37,11802.0,322.8696,322.8989,321.9827,321.9925,11802.0
2022-04-01 11:30:00,330.61,330.62,330.34,330.5,3736.0,322.2264,322.2361,321.9632,322.1192,3736.0
2022-04-01 11:35:00,330.37,330.37,329.93,330.02,3473.0,321.9925,321.9925,321.5636,321.6513,3473.0
2022-04-01 11:40:00,329.93,329.93,329.46,329.59,2113.0,321.5636,321.5636,321.1055,321.2322,2113.0
2022-04-01 11:45:00,329.6,329.78,329.59,329.75,2663.0,321.242,321.4174,321.2322,321.3882,2663.0
2022-04-01 11:50:00,329.6,330.13,329.43,330.01,6094.0,321.242,321.7585,321.0763,321.6416,6094.0
2022-04-01 11:55:00,330.0,330.06,329.62,329.83,2389.0,321.6318,321.6903,321.2615,321.4662,2389.0
2022-04-01 12:00:00,329.82,329.82,329.23,329.25,3605.0,321.4564,321.4564,320.8814,320.9009,3605.0
2022-04-01 12:05:00,329.21,329.29,328.93,329.21,4402.0,320.8619,320.9398,320.589,320.8619,4402.0
2022-04-01 12:10:00,329.15,329.15,328.83,328.97,3688.0,320.8034,320.8034,320.4915,320.628,3688.0
2022-04-01 12:15:00,329.06,329.13,328.7,328.96,2868.0,320.7157,320.7839,320.3648,320.6182,2868.0
2022-04-01 12:20:00,328.83,329.09,328.61,328.76,4102.0,320.4915,320.7449,320.2771,320.4233,4102.0
2022-04-01 12:25:00,328.85,329.01,328.84,329.0,1369.0,320.511,320.6669,320.5013,320.6572,1369.0
2022-04-01 12:30:00,328.91,328.91,328.32,328.32,3761.0,320.5695,320.5695,319.9944,319.9944,3761.0
2022-04-01 12:35:00,328.33,328.37,328.09,328.37,1840.0,320.0042,320.0432,319.7703,320.0432,1840.0
2022-04-01 12:40:00,328.23,328.93,328.11,328.92,4837.0,319.9067,320.589,319.7898,320.5792,4837.0
2022-04-01 12:45:00,328.97,329.08,328.72,329.01,1786.0,320.628,320.7352,320.3843,320.6669,1786.0
2022-04-01 12:50:00,329.02,329.04,328.81,328.98,2264.0,320.6767,320.6962,320.472,320.6377,2264.0
2022-04-01 12:55:00,329.14,329.14,328.87,328.88,4258.0,320.7936,320.7936,320.5305,320.5402,4258.0
2022-04-01 13:00:00,329.0,329.05,328.82,328.88,1900.0,320.6572,320.7059,320.4818,320.5402,1900.0
2022-04-01 13:05:00,328.94,329.32,328.76,328.78,10517.0,320.5987,320.9691,320.4233,320.4428,10517.0
2022-04-01 13:10:00,328.78,328.94,328.74,328.86,2391.0,320.4428,320.5987,320.4038,320.5207,2391.0
2022-04-01 13:15:00,328.84,328.87,328.66,328.81,900.0,320.5013,320.5305,320.3258,320.472,900.0
2022-04-01 13:20:00,329.0,329.05,328.65,329.02,2524.0,320.6572,320.7059,320.3161,320.6767,2524.0
2022-04-01 13:25:00,328.96,329.1,328.9,329.1,2696.0,320.6182,320.7547,320.5597,320.7547,2696.0
2022-04-01 13:30:00,329.17,329.19,329.05,329.14,3826.0,320.8229,320.8424,320.7059,320.7936,3826.0
2022-04-01 13:35:00,329.1,329.26,329.03,329.26,4973.0,320.7547,320.9106,320.6864,320.9106,4973.0
2022-04-01 13:40:00,329.24,329.3,328.99,328.99,4935.0,320.8911,320.9496,320.6475,320.6475,4935.0
2022-04-01 13:45:00,328.98,329.18,328.98,329.05,3099.0,320.6377,320.8326,320.6377,320.7059,3099.0
2022-04-01 13:50:00,329.0,329.16,329.0,329.03,4629.0,320.6572,320.8131,320.6572,320.6864,4629.0
2022-04-01 13:55:00,329.02,329.28,328.95,328.95,9761.0,320.6767,320.9301,320.6085,320.6085,9761.0
2022-04-01 14:00:00,328.92,329.24,328.89,329.13,7378.0,320.5792,320.8911,320.55,320.7839,7378.0
2022-04-01 14:05:00,329.19,329.34,328.79,328.79,3018.0,320.8424,320.9886,320.4525,320.4525,3018.0
2022-04-01 14:10:00,328.84,329.25,328.84,329.12,2565.0,320.5013,320.9009,320.5013,320.7742,2565.0
2022-04-01 14:15:00,329.25,329.39,329.22,329.22,1736.0,320.9009,321.0373,320.8716,320.8716,1736.0
2022-04-01 14:20:00,329.17,329.32,329.11,329.23,4032.0,320.8229,320.9691,320.7644,320.8814,4032.0
2022-04-01 14:25:00,329.2,329.61,329.15,329.52,10474.0,320.8521,321.2517,320.8034,321.164,10474.0
2022-04-01 14:30:00,329.58,330.05,329.5,330.05,2502.0,321.2225,321.6806,321.1445,321.6806,2502.0
2022-04-01 14:35:00,330.04,330.04,329.61,329.63,1709.0,321.6708,321.6708,321.2517,321.2712,1709.0
2022-04-01 14:40:00,329.74,329.96,329.44,329.58,3884.0,321.3784,321.5929,321.086,321.2225,3884.0
2022-04-01 14:45:00,329.74,329.74,329.44,329.56,2120.0,321.3784,321.3784,321.086,321.203,2120.0
2022-04-01 14:50:00,329.48,329.55,329.2,329.27,4352.0,321.125,321.1933,320.8521,320.9204,4352.0
2022-04-01 14:55:00,329.24,329.35,328.77,328.94,5821.0,320.8911,320.9983,320.433,320.5987,5821.0
2022-04-01 15:00:00,328.94,329.12,328.9,328.99,2810.0,320.5987,320.7742,320.5597,320.6475,2810.0
2022-04-01 15:05:00,328.93,329.21,328.93,328.94,4731.0,320.589,320.8619,320.589,320.5987,4731.0
2022-04-01 15:10:00,328.98,329.09,328.64,328.65,3830.0,320.6377,320.7449,320.3063,320.3161,3830.0
2022-04-01 15:15:00,328.73,328.79,328.15,328.15,2656.0,320.394,320.4525,319.8288,319.8288,2656.0
2022-04-01 15:20:00,328.09,328.3,327.84,328.19,5189.0,319.7703,319.9749,319.5266,319.8677,5189.0
2022-04-01 15:25:00,328.19,328.26,327.6,327.76,11586.0,319.8677,319.936,319.2927,319.4486,11586.0
2022-04-01 15:30:00,327.73,327.95,327.42,327.71,10142.0,319.4194,319.6338,319.1173,319.3999,10142.0
2022-04-01 15:35:00,327.71,327.99,327.61,327.89,7694.0,319.3999,319.6728,319.3024,319.5753,7694.0
2022-04-01 15:40:00,327.98,328.5,327.98,328.49,12985.0,319.6631,320.1699,319.6631,320.1601,12985.0
2022-04-01 15:45:00,328.49,328.8,328.45,328.72,15088.0,320.1601,320.4623,320.1211,320.3843,15088.0
2022-04-01 15:50:00,328.89,329.31,328.68,329.01,35113.0,320.55,320.9593,320.3453,320.6669,35113.0
2022-04-01 15:55:00,329.05,329.27,328.79,328.81,61298.0,320.7059,320.9204,320.4525,320.472,61298.0
2022-04-04 09:30:00,329.31,329.68,327.0,329.44,12597.0,320.9593,321.32,318.7079,321.086,12597.0
2022-04-04 09:35:00,328.97,329.99,328.97,329.81,3888.0,320.628,321.6221,320.628,321.4467,3888.0
2022-04-04 09:40:00,330.0,330.83,329.61,330.67,3451.0,321.6318,322.4408,321.2517,322.2848,3451.0
2022-04-04 09:45:00,330.73,330.73,329.67,329.9,3266.0,322.3433,322.3433,321.3102,321.5344,3266.0
2022-04-04 09:50:00,329.71,330.01,329.32,329.98,4558.0,321.3492,321.6416,320.9691,321.6123,4558.0
2022-04-04 09:55:00,330.09,330.09,328.8,328.8,2690.0,321.7196,321.7196,320.4623,320.4623,2690.0
2022-04-04 10:00:00,328.7,329.76,328.67,329.57,4064.0,320.3648,321.3979,320.3356,321.2127,4064.0
2022-04-04 10:05:00,330.0,330.34,329.59,329.9,4701.0,321.6318,321.9632,321.2322,321.5344,4701.0
2022-04-04 10:10:00,329.8,329.87,329.43,329.69,3353.0,321.4369,321.5051,321.0763,321.3297,3353.0
2022-04-04 10:15:00,329.46,329.84,328.98,329.84,3242.0,321.1055,321.4759,320.6377,321.4759,3242.0
2022-04-04 10:20:00,330.02,330.59,329.9,330.28,5090.0,321.6513,322.2069,321.5344,321.9047,5090.0
2022-04-04 10:25:00,330.38,330.4,329.78,330.24,5063.0,322.0022,322.0217,321.4174,321.8658,5063.0
2022-04-04 10:30:00,330.02,330.02,329.59,329.59,1871.0,321.6513,321.6513,321.2322,321.2322,1871.0
2022-04-04 10:35:00,329.5,329.91,329.36,329.76,2050.0,321.1445,321.5441,321.0081,321.3979,2050.0
2022-04-04 10:40:00,329.76,329.95,329.46,329.46,3610.0,321.3979,321.5831,321.1055,321.1055,3610.0
2022-04-04 10:45:00,329.26,330.02,329.17,329.84,1714.0,320.9106,321.6513,320.8229,321.4759,1714.0
2022-04-04 10:50:00,329.37,329.37,327.62,327.62,2041.0,321.0178,321.0178,319.3122,319.3122,2041.0
2022-04-04 10:55:00,327.64,327.96,327.31,327.68,5070.0,319.3317,319.6436,319.0101,319.3707,5070.0
2022-04-04 11:00:00,327.74,328.07,327.6,327.71,4895.0,319.4291,319.7508,319.2927,319.3999,4895.0
2022-04-04 11:05:00,327.84,327.92,327.61,327.62,3381.0,319.5266,319.6046,319.3024,319.3122,3381.0
2022-04-04 11:10:00,327.27,327.3,326.44,326.83,2493.0,318.9711,319.0003,318.1621,318.5422,2493.0
2022-04-04 11:15:00,326.5,327.38,326.46,327.19,3415.0,318.2206,319.0783,318.1816,318.8931,3415.0
2022-04-04 11:20:00,327.12,327.31,326.9,327.13,2177.0,318.8249,319.0101,318.6104,318.8346,2177.0
2022-04-04 11:25:00,327.13,327.13,326.59,326.82,3305.0,318.8346,318.8346,318.3083,318.5325,3305.0
2022-04-04 11:30:00,326.82,327.16,326.72,327.13,3855.0,318.5325,318.8639,318.435,318.8346,3855.0
2022-04-04 11:35:00,327.2,327.27,326.63,326.63,2708.0,318.9028,318.9711,318.3473,318.3473,2708.0
2022-04-04 11:40:00,326.5,326.71,326.09,326.15,1728.0,318.2206,318.4253,317.821,317.8795,1728.0
2022-04-04 11:45:00,326.24,326.75,326.24,326.46,2015.0,317.9672,318.4643,317.9672,318.1816,2015.0
2022-04-04 11:50:00,326.47,326.56,326.16,326.47,1549.0,318.1914,318.2791,317.8892,318.1914,1549.0
2022-04-04 11:55:00,326.49,326.89,326.49,326.82,6428.0,318.2108,318.6007,318.2108,318.5325,6428.0
2022-04-04 12:00:00,326.96,327.43,326.88,326.99,3508.0,318.6689,319.127,318.591,318.6982,3508.0
2022-04-04 12:05:00,327.12,327.7,327.12,327.45,2849.0,318.8249,319.3902,318.8249,319.1465,2849.0
2022-04-04 12:10:00,327.66,327.81,327.54,327.55,2694.0,319.3512,319.4974,319.2342,319.244,2694.0
2022-04-04 12:15:00,327.49,327.49,327.07,327.43,2514.0,319.1855,319.1855,318.7761,319.127,2514.0
2022-04-04 12:20:00,327.35,327.44,327.12,327.44,1614.0,319.049,319.1368,318.8249,319.1368,1614.0
2022-04-04 12:25:00,327.4,327.54,327.25,327.35,2077.0,319.0978,319.2342,318.9516,319.049,2077.0
2022-04-04 12:30:00,327.45,327.54,327.27,327.28,2431.0,319.1465,319.2342,318.9711,318.9808,2431.0
2022-04-04 12:35:00,327.27,327.32,327.0,327.0,8693.0,318.9711,319.0198,318.7079,318.7079,8693.0
2022-04-04 12:40:00,326.85,326.96,326.5,326.5,2062.0,318.5617,318.6689,318.2206,318.2206,2062.0
2022-04-04 12:45:00,326.38,327.03,326.38,326.89,7894.0,318.1036,318.7372,318.1036,318.6007,7894.0
2022-04-04 12:50:00,326.76,326.76,326.48,326.48,1256.0,318.474,318.474,318.2011,318.2011,1256.0
2022-04-04 12:55:00,326.43,326.79,326.41,326.54,3461.0,318.1524,318.5032,318.1329,318.2596,3461.0
2022-04-04 13:00:00,326.6,326.61,326.4,326.61,811.0,318.3181,318.3278,318.1231,318.3278,811.0
2022-04-04 13:05:00,326.56,326.56,326.16,326.41,1105.0,318.2791,318.2791,317.8892,318.1329,1105.0
2022-04-04 13:10:00,326.32,326.58,326.25,326.39,4069.0,318.0452,318.2986,317.9769,318.1134,4069.0
2022-04-04 13:15:00,326.42,326.8,326.35,326.7,2753.0,318.1426,318.513,318.0744,318.4155,2753.0
2022-04-04 13:20:00,326.82,326.82,326.56,326.77,4860.0,318.5325,318.5325,318.2791,318.4837,4860.0
2022-04-04 13:25:00,326.77,327.05,326.73,327.05,4374.0,318.4837,318.7566,318.4448,318.7566,4374.0
2022-04-04 13:30:00,327.0,327.17,326.87,326.92,9595.0,318.7079,318.8736,318.5812,318.6299,9595.0
2022-04-04 13:35:00,326.92,327.24,326.69,326.69,5705.0,318.6299,318.9418,318.4058,318.4058,5705.0
2022-04-04 13:40:00,326.87,327.05,326.83,327.04,2407.0,318.5812,318.7566,318.5422,318.7469,2407.0
2022-04-04 13:45:00,327.04,327.11,326.93,327.11,1155.0,318.7469,318.8151,318.6397,318.8151,1155.0
2022-04-04 13:50:00,326.97,327.15,326.87,327.03,3577.0,318.6787,318.8541,318.5812,318.7372,3577.0
2022-04-04 13:55:00,327.0,327.11,326.94,327.01,1327.0,318.7079,318.8151,318.6494,318.7177,1327.0
2022-04-04 14:00:00,327.0,327.07,326.84,326.94,4358.0,318.7079,318.7761,318.552,318.6494,4358.0
2022-04-04 14:05:00,326.89,327.19,326.79,327.19,3097.0,318.6007,318.8931,318.5032,318.8931,3097.0
2022-04-04 14:10:00,327.07,327.18,327.01,327.01,1200.0,318.7761,318.8833,318.7177,318.7177,1200.0
2022-04-04 14:15:00,327.05,327.12,326.9,327.05,1680.0,318.7566,318.8249,318.6104,318.7566,1680.0
2022-04-04 14:20:00,327.01,327.22,326.97,327.12,1885.0,318.7177,318.9223,318.6787,318.8249,1885.0
2022-04-04 14:25:00,327.31,327.61,327.31,327.52,2717.0,319.0101,319.3024,319.0101,319.2147,2717.0
2022-04-04 14:30:00,327.67,327.67,327.42,327.42,1109.0,319.3609,319.3609,319.1173,319.1173,1109.0
2022-04-04 14:35:00,327.64,327.64,327.51,327.62,1944.0,319.3317,319.3317,319.205,319.3122,1944.0
2022-04-04 14:40:00,327.66,327.66,327.45,327.54,1816.0,319.3512,319.3512,319.1465,319.2342,1816.0
2022-04-04 14:45:00,327.52,327.63,327.44,327.44,1867.0,319.2147,319.3219,319.1368,319.1368,1867.0
2022-04-04 14:50:00,327.46,327.84,327.45,327.79,3509.0,319.1562,319.5266,319.1465,319.4779,3509.0
2022-04-04 14:55:00,327.79,328.0,327.79,327.88,3362.0,319.4779,319.6826,319.4779,319.5656,3362.0
2022-04-04 15:00:00,327.91,328.01,327.71,327.89,2057.0,319.5948,319.6923,319.3999,319.5753,2057.0
2022-04-04 15:05:00,328.0,328.07,327.87,327.96,2064.0,319.6826,319.7508,319.5559,319.6436,2064.0
2022-04-04 15:10:00,327.96,328.13,327.91,327.99,1170.0,319.6436,319.8093,319.5948,319.6728,1170.0
2022-04-04 15:15:00,327.84,327.93,327.68,327.76,1337.0,319.5266,319.6143,319.3707,319.4486,1337.0
2022-04-04 15:20:00,327.83,327.97,327.7,327.88,15363.0,319.5169,319.6533,319.3902,319.5656,15363.0
2022-04-04 15:25:00,327.75,327.76,327.05,327.08,7495.0,319.4389,319.4486,318.7566,318.7859,7495.0
2022-04-04 15:30:00,327.07,327.14,326.73,327.06,7244.0,318.7761,318.8444,318.4448,318.7664,7244.0
2022-04-04 15:35:00,326.94,327.18,326.63,326.74,10961.0,318.6494,318.8833,318.3473,318.4545,10961.0
2022-04-04 15:40:00,326.7,326.86,326.61,326.79,8121.0,318.4155,318.5715,318.3278,318.5032,8121.0
2022-04-04 15:45:00,326.67,327.31,326.62,327.07,10129.0,318.3863,319.0101,318.3375,318.7761,10129.0
2022-04-04 15:50:00,327.17,327.26,326.07,326.22,27330.0,318.8736,318.9613,317.8015,317.9477,27330.0
2022-04-04 15:55:00,326.13,326.86,325.81,326.86,45155.0,317.86,318.5715,317.5481,318.5715,45155.0
2022-04-05 09:30:00,326.06,329.49,326.06,328.7,16044.0,317.7918,321.1348,317.7918,320.3648,16044.0
2022-04-05 09:35:00,328.95,329.81,328.66,329.5,3108.0,320.6085,321.4467,320.3258,321.1445,3108.0
2022-04-05 09:40:00,329.76,330.09,329.36,329.54,4246.0,321.3979,321.7196,321.0081,321.1835,4246.0
2022-04-05 09:45:00,329.52,329.8,328.96,329.18,5923.0,321.164,321.4369,320.6182,320.8326,5923.0
2022-04-05 09:50:00,329.25,329.69,329.0,329.69,4585.0,320.9009,321.3297,320.6572,321.3297,4585.0
2022-04-05 09:55:00,329.8,330.69,329.72,330.31,4668.0,321.4369,322.3043,321.3589,321.934,4668.0
2022-04-05 10:00:00,330.58,331.56,330.58,331.33,3520.0,322.1971,323.1523,322.1971,322.9281,3520.0
2022-04-05 10:05:00,331.48,331.48,329.83,329.88,1624.0,323.0743,323.0743,321.4662,321.5149,1624.0
2022-04-05 10:10:00,330.08,330.08,329.25,329.44,4615.0,321.7098,321.7098,320.9009,321.086,4615.0
2022-04-05 10:15:00,329.28,329.43,329.1,329.43,1814.0,320.9301,321.0763,320.7547,321.0763,1814.0
2022-04-05 10:20:00,329.71,330.09,329.22,329.9,3139.0,321.3492,321.7196,320.8716,321.5344,3139.0
2022-04-05 10:25:00,330.16,330.34,329.75,329.75,5869.0,321.7878,321.9632,321.3882,321.3882,5869.0
2022-04-05 10:30:00,329.69,330.93,329.54,330.58,34414.0,321.3297,322.5383,321.1835,322.1971,34414.0
2022-04-05 10:35:00,330.77,331.1,330.13,330.81,34048.0,322.3823,322.7039,321.7585,322.4213,34048.0
2022-04-05 10:40:00,330.91,330.97,330.57,330.72,3992.0,322.5188,322.5772,322.1874,322.3336,3992.0
2022-04-05 10:45:00,330.69,331.1,330.41,331.04,2659.0,322.3043,322.7039,322.0314,322.6455,2659.0
2022-04-05 10:50:00,331.2,331.33,330.83,330.94,7689.0,322.8014,322.9281,322.4408,322.548,7689.0
2022-04-05 10:55:00,330.8,331.07,329.99,329.99,5046.0,322.4116,322.6747,321.6221,321.6221,5046.0
2022-04-05 11:00:00,329.97,330.15,329.9,329.97,3620.0,321.6026,321.778,321.5344,321.6026,3620.0
2022-04-05 11:05:00,329.94,330.02,329.47,329.5,2092.0,321.5734,321.6513,321.1153,321.1445,2092.0
2022-04-05 11:10:00,329.57,329.8,329.46,329.5,1965.0,321.2127,321.4369,321.1055,321.1445,1965.0
2022-04-05 11:15:00,329.61,329.85,329.16,329.7,4872.0,321.2517,321.4856,320.8131,321.3394,4872.0
2022-04-05 11:20:00,329.59,330.26,329.59,329.92,1635.0,321.2322,321.8852,321.2322,321.5539,1635.0
2022-04-05 11:25:00,330.02,330.51,329.82,330.27,2006.0,321.6513,322.1289,321.4564,321.895,2006.0
2022-04-05 11:30:00,330.25,330.74,330.24,330.29,1777.0,321.8755,322.3531,321.8658,321.9145,1777.0
2022-04-05 11:35:00,330.44,330.44,329.6,329.87,1850.0,322.0607,322.0607,321.242,321.5051,1850.0
2022-04-05 11:40:00,330.09,330.39,330.09,330.39,1603.0,321.7196,322.0119,321.7196,322.0119,1603.0
2022-04-05 11:45:00,330.48,330.57,330.25,330.5,4600.0,322.0997,322.1874,321.8755,322.1192,4600.0
2022-04-05 11:50:00,330.44,330.5,330.31,330.33,2307.0,322.0607,322.1192,321.934,321.9535,2307.0
2022-04-05 11:55:00,330.25,330.3,330.17,330.19,1834.0,321.8755,321.9242,321.7975,321.817,1834.0
2022-04-05 12:00:00,330.19,330.22,329.07,329.17,7708.0,321.817,321.8463,320.7254,320.8229,7708.0
2022-04-05 12:05:00,329.28,329.69,329.28,329.65,1597.0,320.9301,321.3297,320.9301,321.2907,1597.0
2022-04-05 12:10:00,329.81,329.95,329.74,329.95,1674.0,321.4467,321.5831,321.3784,321.5831,1674.0
2022-04-05 12:15:00,329.75,329.81,329.59,329.74,2441.0,321.3882,321.4467,321.2322,321.3784,2441.0
2022-04-05 12:20:00,329.75,329.75,329.41,329.59,1813.0,321.3882,321.3882,321.0568,321.2322,1813.0
2022-04-05 12:25:00,329.66,329.81,329.66,329.81,1066.0,321.3005,321.4467,321.3005,321.4467,1066.0
2022-04-05 12:30:00,329.7,329.88,329.7,329.88,2941.0,321.3394,321.5149,321.3394,321.5149,2941.0
2022-04-05 12:35:00,329.84,330.07,329.62,329.69,5981.0,321.4759,321.7001,321.2615,321.3297,5981.0
2022-04-05 12:40:00,329.57,329.64,329.37,329.56,1879.0,321.2127,321.281,321.0178,321.203,1879.0
2022-04-05 12:45:00,329.63,329.63,329.18,329.32,3583.0,321.2712,321.2712,320.8326,320.9691,3583.0
2022-04-05 12:50:00,329.33,329.52,329.16,329.35,2306.0,320.9788,321.164,320.8131,320.9983,2306.0
2022-04-05 12:55:00,329.36,329.38,328.98,328.98,2815.0,321.0081,321.0276,320.6377,320.6377,2815.0
2022-04-05 13:00:00,329.0,329.09,328.88,329.09,1357.0,320.6572,320.7449,320.5402,320.7449,1357.0
2022-04-05 13:05:00,329.21,329.69,329.08,329.67,1500.0,320.8619,321.3297,320.7352,321.3102,1500.0
2022-04-05 13:10:00,329.76,329.84,329.57,329.79,2815.0,321.3979,321.4759,321.2127,321.4272,2815.0
2022-04-05 13:15:00,329.79,330.25,329.79,330.06,44959.0,321.4272,321.8755,321.4272,321.6903,44959.0
2022-04-05 13:20:00,330.37,330.7,330.36,330.63,3836.0,321.9925,322.3141,321.9827,322.2459,3836.0
2022-04-05 13:25:00,330.54,330.58,330.28,330.52,1185.0,322.1581,322.1971,321.9047,322.1387,1185.0
2022-04-05 13:30:00,330.58,330.58,330.22,330.31,3830.0,322.1971,322.1971,321.8463,321.934,3830.0
2022-04-05 13:35:00,330.3,330.36,330.16,330.24,1901.0,321.9242,321.9827,321.7878,321.8658,1901.0
2022-04-05 13:40:00,330.21,330.39,330.15,330.21,5328.0,321.8365,322.0119,321.778,321.8365,5328.0
2022-04-05 13:45:00,330.23,330.29,330.09,330.29,1830.0,321.856,321.9145,321.7196,321.9145,1830.0
2022-04-05 13:50:00,329.99,330.31,329.93,330.18,3376.0,321.6221,321.934,321.5636,321.8073,3376.0
2022-04-05 13:55:00,330.33,330.78,330.3,330.78,4473.0,321.9535,322.3921,321.9242,322.3921,4473.0
2022-04-05 14:00:00,330.53,330.68,330.42,330.43,1499.0,322.1484,322.2946,322.0412,322.0509,1499.0
2022-04-05 14:05:00,330.38,330.38,330.11,330.14,3452.0,322.0022,322.0022,321.739,321.7683,3452.0
2022-04-05 14:10:00,330.18,330.18,329.47,329.53,5752.0,321.8073,321.8073,321.1153,321.1738,5752.0
2022-04-05 14:15:00,329.6,329.6,329.5,329.56,557.0,321.242,321.242,321.1445,321.203,557.0
2022-04-05 14:20:00,329.74,329.8,329.6,329.74,1600.0,321.3784,321.4369,321.242,321.3784,1600.0
2022-04-05 14:25:00,329.69,329.69,329.04,329.05,2561.0,321.3297,321.3297,320.6962,320.7059,2561.0
2022-04-05 14:30:00,329.05,329.16,328.97,328.98,1961.0,320.7059,320.8131,320.628,320.6377,1961.0
2022-04-05 14:35:00,328.96,329.2,328.92,329.1,1116.0,320.6182,320.8521,320.5792,320.7547,1116.0
2022-04-05 14:40:00,329.14,329.27,329.02,329.13,2000.0,320.7936,320.9204,320.6767,320.7839,2000.0
2022-04-05 14:45:00,329.15,329.2,328.87,329.15,3132.0,320.8034,320.8521,320.5305,320.8034,3132.0
2022-04-05 14:50:00,329.22,329.34,329.11,329.27,1721.0,320.8716,320.9886,320.7644,320.9204,1721.0
2022-04-05 14:55:00,329.33,329.46,328.96,329.04,2580.0,320.9788,321.1055,320.6182,320.6962,2580.0
2022-04-05 15:00:00,329.08,329.31,328.88,328.92,2474.0,320.7352,320.9593,320.5402,320.5792,2474.0
2022-04-05 15:05:00,328.92,328.94,328.73,328.75,3404.0,320.5792,320.5987,320.394,320.4135,3404.0
2022-04-05 15:10:00,328.8,328.83,328.64,328.7,7551.0,320.4623,320.4915,320.3063,320.3648,7551.0
2022-04-05 15:15:00,328.72,329.07,328.4,328.4,7440.0,320.3843,320.7254,320.0724,320.0724,7440.0
2022-04-05 15:20:00,328.45,328.54,327.83,327.88,14558.0,320.1211,320.2089,319.5169,319.5656,14558.0
2022-04-05 15:25:00,327.83,327.94,326.97,326.98,12846.0,319.5169,319.6241,318.6787,318.6884,12846.0
2022-04-05 15:30:00,327.0,327.12,326.59,326.61,12482.0,318.7079,318.8249,318.3083,318.3278,12482.0
2022-04-05 15:35:00,326.55,326.67,326.14,326.28,19820.0,318.2693,318.3863,317.8697,318.0062,19820.0
2022-04-05 15:40:00,326.3,326.54,326.11,326.19,15675.0,318.0257,318.2596,317.8405,317.9185,15675.0
2022-04-05 15:45:00,326.19,326.49,325.88,325.97,14721.0,317.9185,318.2108,317.6163,317.704,14721.0
2022-04-05 15:50:00,325.73,326.37,325.67,326.09,20971.0,317.4701,318.0939,317.4116,317.821,20971.0
2022-04-05 15:55:00,326.16,326.28,325.73,325.96,44877.0,317.8892,318.0062,317.4701,317.6943,44877.0
2022-04-06 09:30:00,325.22,325.73,324.24,324.56,13226.0,316.9731,317.4701,316.0179,316.3298,13226.0
2022-04-06 09:35:00,324.74,324.77,323.92,324.32,3186.0,316.5052,316.5345,315.706,316.0959,3186.0
2022-04-06 09:40:00,324.48,325.03,324.35,325.03,4239.0,316.2518,316.7879,316.1251,316.7879,4239.0
2022-04-06 09:45:00,325.13,325.15,324.83,325.11,2861.0,316.8853,316.9048,316.5929,316.8658,2861.0
2022-04-06 09:50:00,325.08,325.23,324.12,325.23,5871.0,316.8366,316.9828,315.9009,316.9828,5871.0
2022-04-06 09:55:00,325.33,325.69,325.27,325.62,6559.0,317.0803,317.4311,317.0218,317.3629,6559.0
2022-04-06 10:00:00,325.61,325.76,325.31,325.31,2399.0,317.3532,317.4994,317.0608,317.0608,2399.0
2022-04-06 10:05:00,325.35,325.35,324.61,324.67,11280.0,317.0998,317.0998,316.3785,316.437,11280.0
2022-04-06 10:10:00,324.66,324.97,324.5,324.73,7919.0,316.4273,316.7294,316.2713,316.4955,7919.0
2022-04-06 10:15:00,324.91,325.21,324.59,325.21,11379.0,316.6709,316.9633,316.359,316.9633,11379.0
2022-04-06 10:20:00,325.21,325.6,325.21,325.36,2315.0,316.9633,317.3434,316.9633,317.1095,2315.0
2022-04-06 10:25:00,325.58,325.6,325.2,325.25,5249.0,317.3239,317.3434,316.9536,317.0023,5249.0
2022-04-06 10:30:00,325.24,325.24,324.63,324.68,9412.0,316.9925,316.9925,316.398,316.4467,9412.0
2022-04-06 10:35:00,324.8,326.36,324.76,326.36,15024.0,316.5637,318.0841,316.5247,318.0841,15024.0
2022-04-06 10:40:00,326.64,326.93,326.49,326.73,1480.0,318.357,318.6397,318.2108,318.4448,1480.0
2022-04-06 10:45:00,326.63,326.96,326.39,326.6,2553.0,318.3473,318.6689,318.1134,318.3181,2553.0
2022-04-06 10:50:00,326.81,326.89,326.5,326.5,2227.0,318.5227,318.6007,318.2206,318.2206,2227.0
2022-04-06 10:55:00,326.55,327.15,326.55,326.95,1299.0,318.2693,318.8541,318.2693,318.6592,1299.0
2022-04-06 11:00:00,327.01,327.58,326.9,327.54,4509.0,318.7177,319.2732,318.6104,319.2342,4509.0
2022-04-06 11:05:00,327.57,327.73,327.37,327.42,800.0,319.2635,319.4194,319.0685,319.1173,800.0
2022-04-06 11:10:00,327.44,327.75,327.44,327.72,2157.0,319.1368,319.4389,319.1368,319.4097,2157.0
2022-04-06 11:15:00,327.82,327.98,327.5,327.98,3002.0,319.5071,319.6631,319.1952,319.6631,3002.0
2022-04-06 11:20:00,328.16,328.76,328.06,328.52,2018.0,319.8385,320.4233,319.741,320.1894,2018.0
2022-04-06 11:25:00,328.37,328.63,328.37,328.63,300.0,320.0432,320.2966,320.0432,320.2966,300.0
2022-04-06 11:30:00,329.12,329.12,328.03,328.1,3748.0,320.7742,320.7742,319.7118,319.78,3748.0
2022-04-06 11:35:00,328.17,328.17,327.43,327.62,4890.0,319.8482,319.8482,319.127,319.3122,4890.0
2022-04-06 11:40:00,327.74,328.72,327.73,328.65,1773.0,319.4291,320.3843,319.4194,320.3161,1773.0
2022-04-06 11:45:00,328.75,328.9,328.63,328.84,1310.0,320.4135,320.5597,320.2966,320.5013,1310.0
2022-04-06 11:50:00,328.93,328.93,328.83,328.84,2163.0,320.589,320.589,320.4915,320.5013,2163.0
2022-04-06 11:55:00,328.72,328.72,328.27,328.27,1702.0,320.3843,320.3843,319.9457,319.9457,1702.0
2022-04-06 12:00:00,328.47,328.52,328.38,328.38,1793.0,320.1406,320.1894,320.0529,320.0529,1793.0
2022-04-06 12:05:00,328.46,328.79,328.46,328.47,1052.0,320.1309,320.4525,320.1309,320.1406,1052.0
2022-04-06 12:10:00,328.63,328.63,328.16,328.16,999.0,320.2966,320.2966,319.8385,319.8385,999.0
2022-04-06 12:15:00,328.17,328.52,328.12,328.34,982.0,319.8482,320.1894,319.7995,320.0139,982.0
2022-04-06 12:20:00,328.17,328.51,328.05,328.51,1809.0,319.8482,320.1796,319.7313,320.1796,1809.0
2022-04-06 12:25:00,328.68,328.81,328.68,328.81,200.0,320.3453,320.472,320.3453,320.472,200.0
2022-04-06 12:30:00,328.69,328.91,328.58,328.59,1308.0,320.3551,320.5695,320.2478,320.2576,1308.0
2022-04-06 12:35:00,328.61,328.85,328.39,328.56,6510.0,320.2771,320.511,320.0627,320.2284,6510.0
2022-04-06 12:40:00,328.6,328.65,328.33,328.52,3346.0,320.2673,320.3161,320.0042,320.1894,3346.0
2022-04-06 12:45:00,328.62,328.64,328.36,328.42,2321.0,320.2868,320.3063,320.0334,320.0919,2321.0
2022-04-06 12:50:00,328.22,328.44,328.22,328.43,1565.0,319.897,320.1114,319.897,320.1017,1565.0
2022-04-06 12:55:00,328.63,328.63,328.45,328.45,1396.0,320.2966,320.2966,320.1211,320.1211,1396.0
2022-04-06 13:00:00,328.77,328.79,328.57,328.79,1000.0,320.433,320.4525,320.2381,320.4525,1000.0
2022-04-06 13:05:00,328.87,329.27,328.86,329.0,5437.0,320.5305,320.9204,320.5207,320.6572,5437.0
2022-04-06 13:10:00,329.21,329.23,329.0,329.1,1493.0,320.8619,320.8814,320.6572,320.7547,1493.0
2022-04-06 13:15:00,329.08,329.14,328.93,328.93,3083.0,320.7352,320.7936,320.589,320.589,3083.0
2022-04-06 13:20:00,328.91,329.38,328.91,329.23,5159.0,320.5695,321.0276,320.5695,320.8814,5159.0
2022-04-06 13:25:00,329.42,329.42,328.65,328.8,5159.0,321.0665,321.0665,320.3161,320.4623,5159.0
2022-04-06 13:30:00,328.76,328.76,328.0,328.0,2462.0,320.4233,320.4233,319.6826,319.6826,2462.0
2022-04-06 13:35:00,328.23,328.23,327.82,328.09,2366.0,319.9067,319.9067,319.5071,319.7703,2366.0
2022-04-06 13:40:00,328.09,328.69,328.08,328.53,2704.0,319.7703,320.3551,319.7605,320.1991,2704.0
2022-04-06 13:45:00,328.55,328.79,328.55,328.62,2518.0,320.2186,320.4525,320.2186,320.2868,2518.0
2022-04-06 13:50:00,328.85,328.94,328.19,328.19,2362.0,320.511,320.5987,319.8677,319.8677,2362.0
2022-04-06 13:55:00,328.19,328.38,328.13,328.13,876.0,319.8677,320.0529,319.8093,319.8093,876.0
2022-04-06 14:00:00,328.09,329.13,327.8,328.34,3795.0,319.7703,320.7839,319.4876,320.0139,3795.0
2022-04-06 14:05:00,328.27,328.47,327.96,328.01,2156.0,319.9457,320.1406,319.6436,319.6923,2156.0
2022-04-06 14:10:00,327.94,327.94,327.17,327.27,3949.0,319.6241,319.6241,318.8736,318.9711,3949.0
2022-04-06 14:15:00,327.32,327.43,327.19,327.41,2541.0,319.0198,319.127,318.8931,319.1075,2541.0
2022-04-06 14:20:00,327.37,327.98,327.36,327.7,1900.0,319.0685,319.6631,319.0588,319.3902,1900.0
2022-04-06 14:25:00,327.73,327.92,327.55,327.72,3536.0,319.4194,319.6046,319.244,319.4097,3536.0
2022-04-06 14:30:00,327.81,328.97,327.55,328.87,7038.0,319.4974,320.628,319.244,320.5305,7038.0
2022-04-06 14:35:00,329.0,329.37,328.49,328.88,6916.0,320.6572,321.0178,320.1601,320.5402,6916.0
2022-04-06 14:40:00,328.97,329.51,328.85,329.39,5810.0,320.628,321.1543,320.511,321.0373,5810.0
2022-04-06 14:45:00,329.56,329.78,329.36,329.71,2810.0,321.203,321.4174,321.0081,321.3492,2810.0
2022-04-06 14:50:00,329.72,329.83,329.44,329.64,2906.0,321.3589,321.4662,321.086,321.281,2906.0
2022-04-06 14:55:00,329.8,330.0,329.77,329.9,2000.0,321.4369,321.6318,321.4077,321.5344,2000.0
2022-04-06 15:00:00,330.13,330.5,330.06,330.38,4966.0,321.7585,322.1192,321.6903,322.0022,4966.0
2022-04-06 15:05:00,330.46,330.46,329.97,329.99,3531.0,322.0802,322.0802,321.6026,321.6221,3531.0
2022-04-06 15:10:00,330.04,330.23,329.89,330.23,2501.0,321.6708,321.856,321.5246,321.856,2501.0
2022-04-06 15:15:00,330.21,330.45,329.67,329.67,5000.0,321.8365,322.0704,321.3102,321.3102,5000.0
2022-04-06 15:20:00,329.35,329.35,328.83,328.93,4224.0,320.9983,320.9983,320.4915,320.589,4224.0
2022-04-06 15:25:00,328.97,328.97,328.75,328.88,4999.0,320.628,320.628,320.4135,320.5402,4999.0
2022-04-06 15:30:00,328.89,329.2,328.56,328.65,4283.0,320.55,320.8521,320.2284,320.3161,4283.0
2022-04-06 15:35:00,328.76,329.72,328.61,329.54,4267.0,320.4233,321.3589,320.2771,321.1835,4267.0
2022-04-06 15:40:00,329.59,329.69,329.38,329.58,5017.0,321.2322,321.3297,321.0276,321.2225,5017.0
2022-04-06 15:45:00,329.47,330.26,329.46,330.06,11989.0,321.1153,321.8852,321.1055,321.6903,11989.0
2022-04-06 15:50:00,330.2,330.51,330.04,330.15,8432.0,321.8268,322.1289,321.6708,321.778,8432.0
2022-04-06 15:55:00,330.13,330.69,330.01,330.49,36482.0,321.7585,322.3043,321.6416,322.1094,36482.0
2022-04-07 09:30:00,330.32,330.45,327.99,329.15,10517.0,321.9437,322.0704,319.6728,320.8034,10517.0
2022-04-07 09:35:00,329.23,331.05,328.91,330.88,4396.0,320.8814,322.6552,320.5695,322.4895,4396.0
2022-04-07 09:40:00,331.31,331.44,330.89,330.97,5507.0,322.9086,323.0353,322.4993,322.5772,5507.0
2022-04-07 09:45:00,330.9,331.03,330.02,330.1,3158.0,322.509,322.6357,321.6513,321.7293,3158.0
2022-04-07 09:50:00,329.85,330.48,329.56,330.18,4107.0,321.4856,322.0997,321.203,321.8073,4107.0
2022-04-07 09:55:00,330.52,330.52,329.99,330.25,3063.0,322.1387,322.1387,321.6221,321.8755,3063.0
2022-04-07 10:00:00,330.67,330.98,330.06,330.06,5113.0,322.2848,322.587,321.6903,321.6903,5113.0
2022-04-07 10:05:00,329.98,330.35,329.9,329.9,3641.0,321.6123,321.973,321.5344,321.5344,3641.0
2022-04-07 10:10:00,330.0,330.14,329.7,329.96,2002.0,321.6318,321.7683,321.3394,321.5929,2002.0
2022-04-07 10:15:00,329.79,330.41,329.78,330.35,2102.0,321.4272,322.0314,321.4174,321.973,2102.0
2022-04-07 10:20:00,330.12,330.73,329.82,330.69,3750.0,321.7488,322.3433,321.4564,322.3043,3750.0
2022-04-07 10:25:00,330.71,331.09,330.69,330.79,3149.0,322.3238,322.6942,322.3043,322.4018,3149.0
2022-04-07 10:30:00,330.79,332.32,330.78,332.14,11730.0,322.4018,323.893,322.3921,323.7176,11730.0
2022-04-07 10:35:00,332.2,332.47,332.08,332.17,3367.0,323.7761,324.0392,323.6591,323.7468,3367.0
2022-04-07 10:40:00,332.03,332.1,331.55,331.58,5837.0,323.6104,323.6786,323.1425,323.1718,5837.0
2022-04-07 10:45:00,331.52,331.74,331.1,331.22,2669.0,323.1133,323.3277,322.7039,322.8209,2669.0
2022-04-07 10:50:00,331.24,331.74,331.2,331.57,2003.0,322.8404,323.3277,322.8014,323.162,2003.0
2022-04-07 10:55:00,331.85,332.73,331.82,332.13,2310.0,323.4349,324.2926,323.4057,323.7078,2310.0
2022-04-07 11:00:00,332.18,332.25,331.15,331.43,2181.0,323.7566,323.8248,322.7527,323.0256,2181.0
2022-04-07 11:05:00,331.4,331.46,331.13,331.27,1833.0,322.9963,323.0548,322.7332,322.8696,1833.0
2022-04-07 11:10:00,331.26,331.93,331.26,331.93,2337.0,322.8599,323.5129,322.8599,323.5129,2337.0
2022-04-07 11:15:00,331.77,332.04,331.59,332.01,2253.0,323.357,323.6201,323.1815,323.5909,2253.0
2022-04-07 11:20:00,332.12,332.6,332.12,332.6,3106.0,323.6981,324.1659,323.6981,324.1659,3106.0
2022-04-07 11:25:00,332.54,332.7,331.7,332.12,4425.0,324.1074,324.2634,323.2887,323.6981,4425.0
2022-04-07 11:30:00,332.19,332.29,331.83,331.85,3276.0,323.7663,323.8638,323.4154,323.4349,3276.0
2022-04-07 11:35:00,332.01,332.61,332.01,332.41,3689.0,323.5909,324.1757,323.5909,323.9807,3689.0
2022-04-07 11:40:00,332.39,333.12,332.35,333.12,4081.0,323.9612,324.6727,323.9222,324.6727,4081.0
2022-04-07 11:45:00,333.05,333.45,332.94,333.14,6110.0,324.6045,324.9944,324.4973,324.6922,6110.0
2022-04-07 11:50:00,333.03,333.3,332.95,333.05,3322.0,324.585,324.8482,324.507,324.6045,3322.0
2022-04-07 11:55:00,332.97,333.32,332.76,332.76,5753.0,324.5265,324.8677,324.3219,324.3219,5753.0
2022-04-07 12:00:00,332.71,332.97,332.36,332.94,3859.0,324.2731,324.5265,323.932,324.4973,3859.0
2022-04-07 12:05:00,333.0,333.13,332.75,333.0,2492.0,324.5558,324.6825,324.3121,324.5558,2492.0
2022-04-07 12:10:00,332.91,333.14,332.74,332.74,7091.0,324.468,324.6922,324.3024,324.3024,7091.0
2022-04-07 12:15:00,332.75,332.85,332.62,332.76,1305.0,324.3121,324.4096,324.1854,324.3219,1305.0
2022-04-07 12:20:00,332.73,332.9,332.57,332.78,5330.0,324.2926,324.4583,324.1367,324.3413,5330.0
2022-04-07 12:25:00,332.76,332.97,332.56,332.78,3224.0,324.3219,324.5265,324.1269,324.3413,3224.0
2022-04-07 12:30:00,332.54,332.68,332.43,332.59,1700.0,324.1074,324.2439,324.0002,324.1562,1700.0
2022-04-07 12:35:00,332.46,332.97,332.45,332.78,3849.0,324.0295,324.5265,324.0197,324.3413,3849.0
2022-04-07 12:40:00,332.84,333.33,332.83,333.12,3579.0,324.3998,324.8774,324.3901,324.6727,3579.0
2022-04-07 12:45:00,333.14,333.17,332.47,332.51,2079.0,324.6922,324.7215,324.0392,324.0782,2079.0
2022-04-07 12:50:00,332.55,332.74,332.53,332.58,1865.0,324.1172,324.3024,324.0977,324.1464,1865.0
2022-04-07 12:55:00,332.56,332.64,332.37,332.63,2460.0,324.1269,324.2049,323.9417,324.1951,2460.0
2022-04-07 13:00:00,332.66,333.48,332.66,333.26,27230.0,324.2244,325.0236,324.2244,324.8092,27230.0
2022-04-07 13:05:00,333.23,333.48,333.19,333.47,2858.0,324.7799,325.0236,324.7409,325.0138,2858.0
2022-04-07 13:10:00,333.42,333.57,333.18,333.29,3327.0,324.9651,325.1113,324.7312,324.8384,3327.0
2022-04-07 13:15:00,333.29,333.29,332.8,332.86,2424.0,324.8384,324.8384,324.3608,324.4193,2424.0
2022-04-07 13:20:00,333.1,333.1,332.73,332.73,8590.0,324.6532,324.6532,324.2926,324.2926,8590.0
2022-04-07 13:25:00,332.74,332.9,332.6,332.6,2466.0,324.3024,324.4583,324.1659,324.1659,2466.0
2022-04-07 13:30:00,332.51,332.96,332.51,332.91,2146.0,324.0782,324.5168,324.0782,324.468,2146.0
2022-04-07 13:35:00,332.81,332.86,332.35,332.41,3595.0,324.3706,324.4193,323.9222,323.9807,3595.0
2022-04-07 13:40:00,332.55,332.73,332.44,332.62,2069.0,324.1172,324.2926,324.01,324.1854,2069.0
2022-04-07 13:45:00,332.57,332.72,332.4,332.5,3460.0,324.1367,324.2829,323.971,324.0684,3460.0
2022-04-07 13:50:00,332.48,332.52,332.08,332.08,1970.0,324.049,324.0879,323.6591,323.6591,1970.0
2022-04-07 13:55:00,332.09,332.68,332.07,332.68,3781.0,323.6688,324.2439,323.6493,324.2439,3781.0
2022-04-07 14:00:00,332.5,332.69,332.47,332.48,1407.0,324.0684,324.2536,324.0392,324.049,1407.0
2022-04-07 14:05:00,332.5,332.61,332.34,332.43,2950.0,324.0684,324.1757,323.9125,324.0002,2950.0
2022-04-07 14:10:00,332.42,332.66,332.34,332.56,2926.0,323.9905,324.2244,323.9125,324.1269,2926.0
2022-04-07 14:15:00,332.52,332.59,332.22,332.22,2546.0,324.0879,324.1562,323.7955,323.7955,2546.0
2022-04-07 14:20:00,332.27,332.41,332.21,332.38,1000.0,323.8443,323.9807,323.7858,323.9515,1000.0
2022-04-07 14:25:00,332.59,332.81,332.41,332.43,3299.0,324.1562,324.3706,323.9807,324.0002,3299.0
2022-04-07 14:30:00,332.17,332.44,332.17,332.35,1631.0,323.7468,324.01,323.7468,323.9222,1631.0
2022-04-07 14:35:00,332.24,332.72,332.24,332.61,2402.0,323.815,324.2829,323.815,324.1757,2402.0
2022-04-07 14:40:00,332.53,332.68,332.41,332.67,3887.0,324.0977,324.2439,323.9807,324.2341,3887.0
2022-04-07 14:45:00,332.61,332.87,332.49,332.77,4900.0,324.1757,324.4291,324.0587,324.3316,4900.0
2022-04-07 14:50:00,332.68,333.11,332.63,333.05,4955.0,324.2439,324.663,324.1951,324.6045,4955.0
2022-04-07 14:55:00,333.03,333.69,333.03,333.69,6917.0,324.585,325.2283,324.585,325.2283,6917.0
2022-04-07 15:00:00,333.55,334.0,333.43,333.54,9334.0,325.0918,325.5304,324.9749,325.0821,9334.0
2022-04-07 15:05:00,333.35,333.43,332.92,333.27,7563.0,324.8969,324.9749,324.4778,324.8189,7563.0
2022-04-07 15:10:00,333.3,333.44,332.82,332.94,33718.0,324.8482,324.9846,324.3803,324.4973,33718.0
2022-04-07 15:15:00,332.86,333.08,332.38,332.85,51822.0,324.4193,324.6337,323.9515,324.4096,51822.0
2022-04-07 15:20:00,332.83,332.93,332.42,332.55,5586.0,324.3901,324.4875,323.9905,324.1172,5586.0
2022-04-07 15:25:00,332.59,333.23,332.58,333.17,9836.0,324.1562,324.7799,324.1464,324.7215,9836.0
2022-04-07 15:30:00,333.19,333.91,333.12,333.86,16569.0,324.7409,325.4427,324.6727,325.394,16569.0
2022-04-07 15:35:00,333.81,334.35,333.73,334.14,10003.0,325.3452,325.8715,325.2673,325.6669,10003.0
2022-04-07 15:40:00,334.27,334.62,334.1,334.61,5553.0,325.7936,326.1347,325.6279,326.1249,5553.0
2022-04-07 15:45:00,334.61,334.63,333.7,333.82,25356.0,326.1249,326.1444,325.238,325.355,25356.0
2022-04-07 15:50:00,333.97,334.17,333.29,333.31,17994.0,325.5012,325.6961,324.8384,324.8579,17994.0
2022-04-07 15:55:00,333.36,333.54,333.03,333.5,58088.0,324.9066,325.0821,324.585,325.0431,58088.0
2022-04-08 09:30:00,333.81,334.51,333.0,333.95,14996.0,325.3452,326.0275,324.5558,325.4817,14996.0
2022-04-08 09:35:00,334.06,334.22,334.06,334.07,1000.0,325.5889,325.7448,325.5889,325.5986,1000.0
2022-04-08 09:40:00,333.86,334.49,333.48,333.67,10037.0,325.394,326.008,325.0236,325.2088,10037.0
2022-04-08 09:45:00,333.65,333.99,333.44,333.47,1597.0,325.1893,325.5207,324.9846,325.0138,1597.0
2022-04-08 09:50:00,333.55,334.08,333.47,334.0,7438.0,325.0918,325.6084,325.0138,325.5304,7438.0
2022-04-08 09:55:00,333.87,334.09,333.69,333.93,2286.0,325.4037,325.6181,325.2283,325.4622,2286.0
2022-04-08 10:00:00,333.77,334.04,333.7,333.82,2564.0,325.3062,325.5694,325.238,325.355,2564.0
2022-04-08 10:05:00,333.85,333.96,333.6,333.7,1240.0,325.3842,325.4914,325.1406,325.238,1240.0
2022-04-08 10:10:00,333.05,333.2,332.39,332.64,1797.0,324.6045,324.7507,323.9612,324.2049,1797.0
2022-04-08 10:15:00,332.57,333.63,332.57,333.52,1074.0,324.1367,325.1698,324.1367,325.0626,1074.0
2022-04-08 10:20:00,333.63,333.89,333.31,333.89,4138.0,325.1698,325.4232,324.8579,325.4232,4138.0
2022-04-08 10:25:00,333.67,333.96,333.19,333.76,5306.0,325.2088,325.4914,324.7409,325.2965,5306.0
2022-04-08 10:30:00,333.59,334.37,333.45,334.37,15252.0,325.1308,325.891,324.9944,325.891,15252.0
2022-04-08 10:35:00,334.18,334.18,333.75,333.89,7644.0,325.7058,325.7058,325.2867,325.4232,7644.0
2022-04-08 10:40:00,333.99,334.6,333.99,334.55,500.0,325.5207,326.1152,325.5207,326.0665,500.0
2022-04-08 10:45:00,334.5,334.65,334.3,334.57,5021.0,326.0177,326.1639,325.8228,326.086,5021.0
2022-04-08 10:50:00,334.58,335.6,334.48,335.51,9359.0,326.0957,327.0898,325.9982,327.0021,9359.0
2022-04-08 10:55:00,335.7,335.82,335.27,335.68,2194.0,327.1873,327.3043,326.7682,327.1678,2194.0
2022-04-08 11:00:00,335.87,336.12,335.82,335.93,1884.0,327.353,327.5966,327.3043,327.4115,1884.0
2022-04-08 11:05:00,335.84,335.84,335.49,335.5,1991.0,327.3237,327.3237,326.9826,326.9924,1991.0
2022-04-08 11:10:00,335.15,335.55,335.14,335.55,2940.0,326.6512,327.0411,326.6415,327.0411,2940.0
2022-04-08 11:15:00,335.52,335.67,335.38,335.58,1590.0,327.0119,327.1581,326.8754,327.0703,1590.0
2022-04-08 11:20:00,335.52,335.52,335.18,335.18,6073.0,327.0119,327.0119,326.6805,326.6805,6073.0
2022-04-08 11:25:00,334.97,335.37,334.96,335.13,4906.0,326.4758,326.8657,326.4661,326.6318,4906.0
2022-04-08 11:30:00,335.27,335.88,335.27,335.88,2624.0,326.7682,327.3627,326.7682,327.3627,2624.0
2022-04-08 11:35:00,335.75,335.77,335.42,335.42,5025.0,327.236,327.2555,326.9144,326.9144,5025.0
2022-04-08 11:40:00,335.52,335.66,335.43,335.44,2412.0,327.0119,327.1483,326.9241,326.9339,2412.0
2022-04-08 11:45:00,335.35,335.46,335.04,335.04,5973.0,326.8462,326.9534,326.544,326.544,5973.0
2022-04-08 11:50:00,335.0,335.58,334.92,335.45,1868.0,326.505,327.0703,326.4271,326.9436,1868.0
2022-04-08 11:55:00,335.45,335.68,335.45,335.66,868.0,326.9436,327.1678,326.9436,327.1483,868.0
2022-04-08 12:00:00,335.7,335.81,335.5,335.65,4563.0,327.1873,327.2945,326.9924,327.1386,4563.0
2022-04-08 12:05:00,335.58,335.64,335.45,335.61,2446.0,327.0703,327.1288,326.9436,327.0996,2446.0
2022-04-08 12:10:00,335.56,335.96,335.23,335.96,5803.0,327.0508,327.4407,326.7292,327.4407,5803.0
2022-04-08 12:15:00,336.12,336.28,335.57,335.63,4545.0,327.5966,327.7526,327.0606,327.1191,4545.0
2022-04-08 12:20:00,335.63,336.04,335.62,336.04,1441.0,327.1191,327.5187,327.1093,327.5187,1441.0
2022-04-08 12:25:00,336.01,336.02,335.7,335.94,2043.0,327.4894,327.4992,327.1873,327.4212,2043.0
2022-04-08 12:30:00,335.87,335.87,335.42,335.42,1186.0,327.353,327.353,326.9144,326.9144,1186.0
2022-04-08 12:35:00,335.6,335.64,335.44,335.49,17554.0,327.0898,327.1288,326.9339,326.9826,17554.0
2022-04-08 12:40:00,335.59,335.6,335.31,335.42,1275.0,327.0801,327.0898,326.8072,326.9144,1275.0
2022-04-08 12:45:00,335.39,335.53,335.37,335.4,1317.0,326.8852,327.0216,326.8657,326.8949,1317.0
2022-04-08 12:50:00,335.38,335.59,335.38,335.59,1193.0,326.8754,327.0801,326.8754,327.0801,1193.0
2022-04-08 12:55:00,335.58,335.91,335.58,335.9,1838.0,327.0703,327.392,327.0703,327.3822,1838.0
2022-04-08 13:00:00,335.86,336.41,335.86,336.37,1528.0,327.3432,327.8793,327.3432,327.8403,1528.0
2022-04-08 13:05:00,336.29,336.37,336.14,336.24,1431.0,327.7623,327.8403,327.6161,327.7136,1431.0
2022-04-08 13:10:00,336.33,336.33,335.93,336.28,2243.0,327.8013,327.8013,327.4115,327.7526,2243.0
2022-04-08 13:15:00,335.77,335.9,335.49,335.49,4037.0,327.2555,327.3822,326.9826,326.9826,4037.0
2022-04-08 13:20:00,335.44,335.55,335.35,335.35,7210.0,326.9339,327.0411,326.8462,326.8462,7210.0
2022-04-08 13:25:00,334.97,335.07,334.88,334.88,1014.0,326.4758,326.5733,326.3881,326.3881,1014.0
2022-04-08 13:30:00,334.87,335.07,334.71,335.06,1983.0,326.3783,326.5733,326.2224,326.5635,1983.0
2022-04-08 13:35:00,335.11,335.24,335.09,335.09,729.0,326.6123,326.739,326.5928,326.5928,729.0
2022-04-08 13:40:00,335.1,335.23,334.96,335.23,17627.0,326.6025,326.7292,326.4661,326.7292,17627.0
2022-04-08 13:45:00,334.88,334.94,334.81,334.92,572.0,326.3881,326.4466,326.3199,326.4271,572.0
2022-04-08 13:50:00,334.85,335.15,334.85,335.11,1950.0,326.3589,326.6512,326.3589,326.6123,1950.0
2022-04-08 13:55:00,334.9,335.19,334.74,335.13,2017.0,326.4076,326.6902,326.2516,326.6318,2017.0
2022-04-08 14:00:00,335.33,335.35,335.12,335.19,1319.0,326.8267,326.8462,326.622,326.6902,1319.0
2022-04-08 14:05:00,335.13,335.28,335.12,335.2,1501.0,326.6318,326.7779,326.622,326.7,1501.0
2022-04-08 14:10:00,335.22,335.31,335.09,335.21,3302.0,326.7195,326.8072,326.5928,326.7097,3302.0
2022-04-08 14:15:00,335.27,335.27,335.1,335.1,2397.0,326.7682,326.7682,326.6025,326.6025,2397.0
2022-04-08 14:20:00,335.1,335.4,335.0,335.01,4049.0,326.6025,326.8949,326.505,326.5148,4049.0
2022-04-08 14:25:00,334.88,334.88,334.39,334.51,853.0,326.3881,326.3881,325.9105,326.0275,853.0
2022-04-08 14:30:00,334.49,334.82,334.41,334.82,2114.0,326.008,326.3296,325.93,326.3296,2114.0
2022-04-08 14:35:00,334.85,335.07,334.85,335.01,3011.0,326.3589,326.5733,326.3589,326.5148,3011.0
2022-04-08 14:40:00,335.1,335.1,334.88,334.98,2053.0,326.6025,326.6025,326.3881,326.4856,2053.0
2022-04-08 14:45:00,334.97,335.18,334.95,334.95,4604.0,326.4758,326.6805,326.4563,326.4563,4604.0
2022-04-08 14:50:00,335.03,335.4,335.01,335.31,2200.0,326.5343,326.8949,326.5148,326.8072,2200.0
2022-04-08 14:55:00,335.38,335.38,335.01,335.07,4396.0,326.8754,326.8754,326.5148,326.5733,4396.0
2022-04-08 15:00:00,335.07,335.19,335.01,335.05,800.0,326.5733,326.6902,326.5148,326.5538,800.0
2022-04-08 15:05:00,335.14,335.15,334.95,334.99,1808.0,326.6415,326.6512,326.4563,326.4953,1808.0
2022-04-08 15:10:00,335.01,335.11,334.95,334.95,3890.0,326.5148,326.6123,326.4563,326.4563,3890.0
2022-04-08 15:15:00,334.98,335.15,334.98,335.14,1615.0,326.4856,326.6512,326.4856,326.6415,1615.0
2022-04-08 15:20:00,335.08,335.14,334.98,334.98,2000.0,326.583,326.6415,326.4856,326.4856,2000.0
2022-04-08 15:25:00,335.02,335.11,334.78,335.03,3357.0,326.5245,326.6123,326.2906,326.5343,3357.0
2022-04-08 15:30:00,335.09,335.2,334.87,334.89,4514.0,326.5928,326.7,326.3783,326.3978,4514.0
2022-04-08 15:35:00,334.8,334.81,334.56,334.63,2585.0,326.3101,326.3199,326.0762,326.1444,2585.0
2022-04-08 15:40:00,334.62,335.05,334.44,334.96,9337.0,326.1347,326.5538,325.9592,326.4661,9337.0
2022-04-08 15:45:00,334.87,334.99,334.5,334.5,24267.0,326.3783,326.4953,326.0177,326.0177,24267.0
2022-04-08 15:50:00,334.59,334.61,333.99,334.07,11023.0,326.1054,326.1249,325.5207,325.5986,11023.0
2022-04-08 15:55:00,334.13,334.32,333.21,333.72,48399.0,325.6571,325.8423,324.7604,325.2575,48399.0
2022-04-11 09:30:00,333.0,334.64,332.35,334.64,9954.0,324.5558,326.1542,323.9222,326.1542,9954.0
2022-04-11 09:35:00,334.36,334.86,333.26,333.26,4596.0,325.8813,326.3686,324.8092,324.8092,4596.0
2022-04-11 09:40:00,332.98,333.96,332.87,333.52,6544.0,324.5363,325.4914,324.4291,325.0626,6544.0
2022-04-11 09:45:00,333.46,333.6,332.73,333.26,4866.0,325.0041,325.1406,324.2926,324.8092,4866.0
2022-04-11 09:50:00,333.4,333.64,333.06,333.54,5769.0,324.9456,325.1795,324.6142,325.0821,5769.0
2022-04-11 09:55:00,333.6,333.6,331.64,331.64,4833.0,325.1406,325.1406,323.2303,323.2303,4833.0
2022-04-11 10:00:00,331.63,332.64,331.6,332.36,6792.0,323.2205,324.2049,323.1913,323.932,6792.0
2022-04-11 10:05:00,332.24,332.57,331.7,331.7,5721.0,323.815,324.1367,323.2887,323.2887,5721.0
2022-04-11 10:10:00,331.79,332.87,331.69,332.87,6709.0,323.3764,324.4291,323.279,324.4291,6709.0
2022-04-11 10:15:00,332.82,332.9,332.09,332.09,5324.0,324.3803,324.4583,323.6688,323.6688,5324.0
2022-04-11 10:20:00,332.22,332.24,331.1,331.37,4620.0,323.7955,323.815,322.7039,322.9671,4620.0
2022-04-11 10:25:00,331.31,331.52,330.87,331.41,2759.0,322.9086,323.1133,322.4798,323.0061,2759.0
2022-04-11 10:30:00,331.48,331.76,331.05,331.05,2891.0,323.0743,323.3472,322.6552,322.6552,2891.0
2022-04-11 10:35:00,331.16,332.16,331.16,331.99,2949.0,322.7624,323.7371,322.7624,323.5714,2949.0
2022-04-11 10:40:00,331.91,332.52,331.82,332.38,2789.0,323.4934,324.0879,323.4057,323.9515,2789.0
2022-04-11 10:45:00,332.51,333.15,332.23,332.64,8690.0,324.0782,324.702,323.8053,324.2049,8690.0
2022-04-11 10:50:00,332.74,333.29,332.5,333.29,11775.0,324.3024,324.8384,324.0684,324.8384,11775.0
2022-04-11 10:55:00,333.19,333.71,333.07,333.71,5537.0,324.7409,325.2478,324.624,325.2478,5537.0
2022-04-11 11:00:00,333.73,334.26,333.23,333.25,12182.0,325.2673,325.7838,324.7799,324.7994,12182.0
2022-04-11 11:05:00,333.31,333.32,332.38,332.38,4787.0,324.8579,324.8677,323.9515,323.9515,4787.0
2022-04-11 11:10:00,332.07,332.38,331.83,332.12,1941.0,323.6493,323.9515,323.4154,323.6981,1941.0
2022-04-11 11:15:00,332.53,332.71,332.05,332.3,51809.0,324.0977,324.2731,323.6299,323.8735,51809.0
2022-04-11 11:20:00,332.33,332.33,331.89,331.93,4226.0,323.9028,323.9028,323.4739,323.5129,4226.0
2022-04-11 11:25:00,331.89,332.31,331.89,332.24,4411.0,323.4739,323.8833,323.4739,323.815,4411.0
2022-04-11 11:30:00,332.1,332.38,332.04,332.19,11786.0,323.6786,323.9515,323.6201,323.7663,11786.0
2022-04-11 11:35:00,332.18,332.18,331.78,331.83,2633.0,323.7566,323.7566,323.3667,323.4154,2633.0
2022-04-11 11:40:00,331.8,332.27,331.8,332.27,2447.0,323.3862,323.8443,323.3862,323.8443,2447.0
2022-04-11 11:45:00,332.27,332.34,331.98,332.15,5594.0,323.8443,323.9125,323.5616,323.7273,5594.0
2022-04-11 11:50:00,332.12,332.24,332.03,332.07,1803.0,323.6981,323.815,323.6104,323.6493,1803.0
2022-04-11 11:55:00,332.09,332.3,332.0,332.09,2210.0,323.6688,323.8735,323.5811,323.6688,2210.0
2022-04-11 12:00:00,332.16,332.3,332.06,332.06,2458.0,323.7371,323.8735,323.6396,323.6396,2458.0
2022-04-11 12:05:00,332.14,332.34,332.14,332.3,3567.0,323.7176,323.9125,323.7176,323.8735,3567.0
2022-04-11 12:10:00,332.19,332.76,332.19,332.52,13318.0,323.7663,324.3219,323.7663,324.0879,13318.0
2022-04-11 12:15:00,332.72,333.01,332.71,332.75,2334.0,324.2829,324.5655,324.2731,324.3121,2334.0
2022-04-11 12:20:00,332.79,332.89,332.71,332.88,1700.0,324.3511,324.4486,324.2731,324.4388,1700.0
2022-04-11 12:25:00,332.72,333.09,332.72,333.09,1439.0,324.2829,324.6435,324.2829,324.6435,1439.0
2022-04-11 12:30:00,333.09,333.09,332.6,332.85,7438.0,324.6435,324.6435,324.1659,324.4096,7438.0
2022-04-11 12:35:00,332.81,332.89,332.6,332.72,2102.0,324.3706,324.4486,324.1659,324.2829,2102.0
2022-04-11 12:40:00,332.86,332.86,332.55,332.55,2350.0,324.4193,324.4193,324.1172,324.1172,2350.0
2022-04-11 12:45:00,332.72,332.97,332.72,332.89,901.0,324.2829,324.5265,324.2829,324.4486,901.0
2022-04-11 12:50:00,332.89,333.14,332.87,333.14,3548.0,324.4486,324.6922,324.4291,324.6922,3548.0
2022-04-11 12:55:00,333.16,333.63,333.12,333.63,1707.0,324.7117,325.1698,324.6727,325.1698,1707.0
2022-04-11 13:00:00,333.68,334.05,333.67,333.78,3082.0,325.2185,325.5791,325.2088,325.316,3082.0
2022-04-11 13:05:00,333.69,334.01,333.64,333.82,1834.0,325.2283,325.5402,325.1795,325.355,1834.0
2022-04-11 13:10:00,333.75,334.12,333.74,333.96,1687.0,325.2867,325.6474,325.277,325.4914,1687.0
2022-04-11 13:15:00,334.05,334.05,333.49,333.57,1532.0,325.5791,325.5791,325.0333,325.1113,1532.0
2022-04-11 13:20:00,333.64,333.64,333.45,333.49,2027.0,325.1795,325.1795,324.9944,325.0333,2027.0
2022-04-11 13:25:00,333.42,333.59,333.39,333.48,2871.0,324.9651,325.1308,324.9359,325.0236,2871.0
2022-04-11 13:30:00,333.67,333.94,333.26,333.48,4535.0,325.2088,325.4719,324.8092,325.0236,4535.0
2022-04-11 13:35:00,333.56,333.56,333.4,333.55,2050.0,325.1016,325.1016,324.9456,325.0918,2050.0
2022-04-11 13:40:00,333.57,333.95,333.53,333.94,2703.0,325.1113,325.4817,325.0723,325.4719,2703.0
2022-04-11 13:45:00,333.78,334.22,333.78,334.06,788.0,325.316,325.7448,325.316,325.5889,788.0
2022-04-11 13:50:00,334.27,334.37,334.01,334.15,2601.0,325.7936,325.891,325.5402,325.6766,2601.0
2022-04-11 13:55:00,334.26,334.63,334.14,334.49,3240.0,325.7838,326.1444,325.6669,326.008,3240.0
2022-04-11 14:00:00,334.58,334.64,334.08,334.12,4394.0,326.0957,326.1542,325.6084,325.6474,4394.0
2022-04-11 14:05:00,334.13,334.47,333.97,334.29,2860.0,325.6571,325.9885,325.5012,325.8131,2860.0
2022-04-11 14:10:00,334.47,334.47,333.63,333.81,4147.0,325.9885,325.9885,325.1698,325.3452,4147.0
2022-04-11 14:15:00,333.83,334.3,333.45,334.3,2496.0,325.3647,325.8228,324.9944,325.8228,2496.0
2022-04-11 14:20:00,334.41,334.68,334.37,334.66,3931.0,325.93,326.1932,325.891,326.1737,3931.0
2022-04-11 14:25:00,334.62,334.71,334.49,334.6,3625.0,326.1347,326.2224,326.008,326.1152,3625.0
2022-04-11 14:30:00,334.59,334.59,334.13,334.24,7066.0,326.1054,326.1054,325.6571,325.7643,7066.0
2022-04-11 14:35:00,334.24,334.24,334.0,334.22,1184.0,325.7643,325.7643,325.5304,325.7448,1184.0
2022-04-11 14:40:00,334.33,334.64,334.31,334.38,1293.0,325.852,326.1542,325.8325,325.9008,1293.0
2022-04-11 14:45:00,334.51,334.8,334.47,334.71,1824.0,326.0275,326.3101,325.9885,326.2224,1824.0
2022-04-11 14:50:00,334.85,335.0,334.62,334.62,2151.0,326.3589,326.505,326.1347,326.1347,2151.0
2022-04-11 14:55:00,334.88,335.18,334.88,335.18,2033.0,326.3881,326.6805,326.3881,326.6805,2033.0
2022-04-11 15:00:00,335.13,335.27,334.83,334.83,4891.0,326.6318,326.7682,326.3394,326.3394,4891.0
2022-04-11 15:05:00,334.85,335.05,334.55,335.01,3190.0,326.3589,326.5538,326.0665,326.5148,3190.0
2022-04-11 15:10:00,335.17,335.35,334.66,334.75,3078.0,326.6707,326.8462,326.1737,326.2614,3078.0
2022-04-11 15:15:00,334.83,334.83,334.25,334.32,4365.0,326.3394,326.3394,325.7741,325.8423,4365.0
2022-04-11 15:20:00,334.45,334.45,334.05,334.1,2340.0,325.969,325.969,325.5791,325.6279,2340.0
2022-04-11 15:25:00,334.02,334.03,333.41,333.48,6437.0,325.5499,325.5596,324.9554,325.0236,6437.0
2022-04-11 15:30:00,333.43,333.53,333.25,333.25,6367.0,324.9749,325.0723,324.7994,324.7994,6367.0
2022-04-11 15:35:00,333.08,333.46,333.08,333.42,6740.0,324.6337,325.0041,324.6337,324.9651,6740.0
2022-04-11 15:40:00,333.46,333.79,333.46,333.69,4278.0,325.0041,325.3257,325.0041,325.2283,4278.0
2022-04-11 15:45:00,333.75,333.92,333.51,333.69,11208.0,325.2867,325.4524,325.0528,325.2283,11208.0
2022-04-11 15:50:00,333.56,333.76,333.05,333.15,17881.0,325.1016,325.2965,324.6045,324.702,17881.0
2022-04-11 15:55:00,333.14,333.84,332.92,333.57,46132.0,324.6922,325.3745,324.4778,325.1113,46132.0
2022-04-12 09:30:00,334.51,334.99,332.23,332.34,12341.0,326.0275,326.4953,323.8053,323.9125,12341.0
2022-04-12 09:35:00,332.37,332.99,332.22,332.29,7860.0,323.9417,324.546,323.7955,323.8638,7860.0
2022-04-12 09:40:00,332.49,333.38,331.99,333.26,10818.0,324.0587,324.9261,323.5714,324.8092,10818.0
2022-04-12 09:45:00,332.99,334.32,332.99,333.94,5963.0,324.546,325.8423,324.546,325.4719,5963.0
2022-04-12 09:50:00,333.62,334.08,332.42,332.42,17341.0,325.16,325.6084,323.9905,323.9905,17341.0
2022-04-12 09:55:00,332.41,332.72,332.21,332.72,4300.0,323.9807,324.2829,323.7858,324.2829,4300.0
2022-04-12 10:00:00,332.51,332.82,331.86,331.96,4179.0,324.0782,324.3803,323.4447,323.5421,4179.0
2022-04-12 10:05:00,331.97,332.48,331.74,332.25,2815.0,323.5519,324.049,323.3277,323.8248,2815.0
2022-04-12 10:10:00,332.62,332.95,332.27,332.86,2922.0,324.1854,324.507,323.8443,324.4193,2922.0
2022-04-12 10:15:00,333.06,333.72,333.05,333.7,1303.0,324.6142,325.2575,324.6045,325.238,1303.0
2022-04-12 10:20:00,333.92,334.55,333.92,334.13,3616.0,325.4524,326.0665,325.4524,325.6571,3616.0
2022-04-12 10:25:00,333.88,334.02,333.26,333.26,1181.0,325.4134,325.5499,324.8092,324.8092,1181.0
2022-04-12 10:30:00,333.31,333.51,333.1,333.37,970.0,324.8579,325.0528,324.6532,324.9164,970.0
2022-04-12 10:35:00,333.49,333.49,333.16,333.22,1903.0,325.0333,325.0333,324.7117,324.7702,1903.0
2022-04-12 10:40:00,333.2,334.0,333.2,333.62,1200.0,324.7507,325.5304,324.7507,325.16,1200.0
2022-04-12 10:45:00,334.05,334.57,334.01,334.55,2408.0,325.5791,326.086,325.5402,326.0665,2408.0
2022-04-12 10:50:00,334.58,334.84,334.37,334.76,3914.0,326.0957,326.3491,325.891,326.2711,3914.0
2022-04-12 10:55:00,334.93,335.11,334.77,334.97,6285.0,326.4368,326.6123,326.2809,326.4758,6285.0
2022-04-12 11:00:00,334.85,334.85,334.07,334.09,1983.0,326.3589,326.3589,325.5986,325.6181,1983.0
2022-04-12 11:05:00,334.09,334.43,333.95,334.15,7045.0,325.6181,325.9495,325.4817,325.6766,7045.0
2022-04-12 11:10:00,334.11,334.25,333.98,333.99,3612.0,325.6376,325.7741,325.5109,325.5207,3612.0
2022-04-12 11:15:00,334.04,334.05,333.58,333.99,2162.0,325.5694,325.5791,325.1211,325.5207,2162.0
2022-04-12 11:20:00,334.13,334.48,334.13,334.48,2137.0,325.6571,325.9982,325.6571,325.9982,2137.0
2022-04-12 11:25:00,334.68,335.0,334.63,334.83,2886.0,326.1932,326.505,326.1444,326.3394,2886.0
2022-04-12 11:30:00,334.87,335.1,334.73,335.01,1403.0,326.3783,326.6025,326.2419,326.5148,1403.0
2022-04-12 11:35:00,335.02,335.02,334.57,334.72,1158.0,326.5245,326.5245,326.086,326.2321,1158.0
2022-04-12 11:40:00,334.68,334.75,334.56,334.6,1649.0,326.1932,326.2614,326.0762,326.1152,1649.0
2022-04-12 11:45:00,334.49,334.66,334.49,334.66,677.0,326.008,326.1737,326.008,326.1737,677.0
2022-04-12 11:50:00,334.61,334.76,334.59,334.67,1559.0,326.1249,326.2711,326.1054,326.1834,1559.0
2022-04-12 11:55:00,334.64,334.68,333.98,334.04,7819.0,326.1542,326.1932,325.5109,325.5694,7819.0
2022-04-12 12:00:00,334.17,334.41,334.12,334.38,1001.0,325.6961,325.93,325.6474,325.9008,1001.0
2022-04-12 12:05:00,334.32,334.32,334.32,334.32,308.0,325.8423,325.8423,325.8423,325.8423,308.0
2022-04-12 12:10:00,333.95,334.17,333.95,334.17,1398.0,325.4817,325.6961,325.4817,325.6961,1398.0
2022-04-12 12:15:00,334.37,334.71,334.27,334.56,1701.0,325.891,326.2224,325.7936,326.0762,1701.0
2022-04-12 12:20:00,334.19,334.44,333.88,334.38,4422.0,325.7156,325.9592,325.4134,325.9008,4422.0
2022-04-12 12:25:00,334.17,334.2,333.77,333.79,1200.0,325.6961,325.7253,325.3062,325.3257,1200.0
2022-04-12 12:30:00,333.76,333.85,333.75,333.75,713.0,325.2965,325.3842,325.2867,325.2867,713.0
2022-04-12 12:35:00,333.77,333.77,332.71,332.72,6221.0,325.3062,325.3062,324.2731,324.2829,6221.0
2022-04-12 12:40:00,332.77,332.78,332.43,332.51,2600.0,324.3316,324.3413,324.0002,324.0782,2600.0
2022-04-12 12:45:00,332.48,333.17,332.48,333.17,1665.0,324.049,324.7215,324.049,324.7215,1665.0
2022-04-12 12:50:00,333.38,333.39,333.15,333.26,3053.0,324.9261,324.9359,324.702,324.8092,3053.0
2022-04-12 12:55:00,333.27,333.27,333.15,333.21,1038.0,324.8189,324.8189,324.702,324.7604,1038.0
2022-04-12 13:00:00,333.02,333.02,332.71,332.84,2299.0,324.5753,324.5753,324.2731,324.3998,2299.0
2022-04-12 13:05:00,332.91,333.02,332.87,333.02,665.0,324.468,324.5753,324.4291,324.5753,665.0
2022-04-12 13:10:00,333.15,333.32,332.91,332.95,3444.0,324.702,324.8677,324.468,324.507,3444.0
2022-04-12 13:15:00,332.87,332.87,332.29,332.81,4700.0,324.4291,324.4291,323.8638,324.3706,4700.0
2022-04-12 13:20:00,332.92,333.09,332.68,332.97,1710.0,324.4778,324.6435,324.2439,324.5265,1710.0
2022-04-12 13:25:00,332.96,333.1,332.82,332.82,6735.0,324.5168,324.6532,324.3803,324.3803,6735.0
2022-04-12 13:30:00,332.85,332.85,332.41,332.55,2951.0,324.4096,324.4096,323.9807,324.1172,2951.0
2022-04-12 13:35:00,332.61,332.61,331.73,331.78,2855.0,324.1757,324.1757,323.318,323.3667,2855.0
2022-04-12 13:40:00,331.69,331.75,331.27,331.37,3857.0,323.279,323.3375,322.8696,322.9671,3857.0
2022-04-12 13:45:00,331.42,331.71,331.26,331.44,2328.0,323.0158,323.2985,322.8599,323.0353,2328.0
2022-04-12 13:50:00,331.43,331.45,330.8,330.92,7390.0,323.0256,323.0451,322.4116,322.5285,7390.0
2022-04-12 13:55:00,330.83,330.83,330.49,330.81,2850.0,322.4408,322.4408,322.1094,322.4213,2850.0
2022-04-12 14:00:00,330.82,331.02,330.72,331.02,2835.0,322.431,322.626,322.3336,322.626,2835.0
2022-04-12 14:05:00,330.94,331.33,330.93,331.06,3854.0,322.548,322.9281,322.5383,322.665,3854.0
2022-04-12 14:10:00,331.27,331.27,330.7,330.79,8828.0,322.8696,322.8696,322.3141,322.4018,8828.0
2022-04-12 14:15:00,330.56,330.67,330.4,330.4,2278.0,322.1776,322.2848,322.0217,322.0217,2278.0
2022-04-12 14:20:00,330.52,330.72,330.48,330.72,2222.0,322.1387,322.3336,322.0997,322.3336,2222.0
2022-04-12 14:25:00,330.83,330.87,330.75,330.8,1871.0,322.4408,322.4798,322.3628,322.4116,1871.0
2022-04-12 14:30:00,330.84,330.87,330.29,330.62,2066.0,322.4505,322.4798,321.9145,322.2361,2066.0
2022-04-12 14:35:00,330.63,330.99,330.63,330.7,2914.0,322.2459,322.5967,322.2459,322.3141,2914.0
2022-04-12 14:40:00,330.66,330.81,330.37,330.5,3027.0,322.2751,322.4213,321.9925,322.1192,3027.0
2022-04-12 14:45:00,330.54,330.71,330.48,330.51,5782.0,322.1581,322.3238,322.0997,322.1289,5782.0
2022-04-12 14:50:00,330.48,330.49,329.92,330.16,4784.0,322.0997,322.1094,321.5539,321.7878,4784.0
2022-04-12 14:55:00,330.36,330.51,330.35,330.47,2886.0,321.9827,322.1289,321.973,322.0899,2886.0
2022-04-12 15:00:00,330.54,330.74,329.97,329.97,4476.0,322.1581,322.3531,321.6026,321.6026,4476.0
2022-04-12 15:05:00,330.03,330.07,329.19,329.21,4901.0,321.6611,321.7001,320.8424,320.8619,4901.0
2022-04-12 15:10:00,329.26,329.29,328.39,328.53,3701.0,320.9106,320.9398,320.0627,320.1991,3701.0
2022-04-12 15:15:00,328.56,328.71,328.37,328.65,4466.0,320.2284,320.3746,320.0432,320.3161,4466.0
2022-04-12 15:20:00,328.67,329.26,328.67,329.1,2460.0,320.3356,320.9106,320.3356,320.7547,2460.0
2022-04-12 15:25:00,329.06,329.06,328.44,328.55,6833.0,320.7157,320.7157,320.1114,320.2186,6833.0
2022-04-12 15:30:00,328.49,328.71,328.23,328.59,10064.0,320.1601,320.3746,319.9067,320.2576,10064.0
2022-04-12 15:35:00,328.53,329.01,328.35,329.01,12434.0,320.1991,320.6669,320.0237,320.6669,12434.0
2022-04-12 15:40:00,329.12,329.31,328.66,328.84,12582.0,320.7742,320.9593,320.3258,320.5013,12582.0
2022-04-12 15:45:00,328.69,329.05,328.31,329.05,9376.0,320.3551,320.7059,319.9847,320.7059,9376.0
2022-04-12 15:50:00,329.05,329.18,328.56,328.85,15766.0,320.7059,320.8326,320.2284,320.511,15766.0
2022-04-12 15:55:00,328.96,329.44,328.76,329.23,30028.0,320.6182,321.086,320.4233,320.8814,30028.0
2022-04-13 09:30:00,328.59,331.86,328.59,331.86,4546.0,320.2576,323.4447,320.2576,323.4447,4546.0
2022-04-13 09:35:00,331.64,331.64,330.2,330.32,710.0,323.2303,323.2303,321.8268,321.9437,710.0
2022-04-13 09:40:00,329.93,331.27,329.93,330.97,3596.0,321.5636,322.8696,321.5636,322.5772,3596.0
2022-04-13 09:45:00,331.17,331.3,330.63,331.3,3286.0,322.7722,322.8989,322.2459,322.8989,3286.0
2022-04-13 09:50:00,331.65,331.65,330.31,330.48,1748.0,323.24,323.24,321.934,322.0997,1748.0
2022-04-13 09:55:00,330.59,330.8,329.68,329.7,4384.0,322.2069,322.4116,321.32,321.3394,4384.0
2022-04-13 10:00:00,329.85,329.91,328.49,328.9,5539.0,321.4856,321.5441,320.1601,320.5597,5539.0
2022-04-13 10:05:00,328.88,329.21,328.26,328.53,2798.0,320.5402,320.8619,319.936,320.1991,2798.0
2022-04-13 10:10:00,328.63,328.77,328.41,328.52,4023.0,320.2966,320.433,320.0822,320.1894,4023.0
2022-04-13 10:15:00,328.88,329.54,328.72,329.47,2008.0,320.5402,321.1835,320.3843,321.1153,2008.0
2022-04-13 10:20:00,329.27,329.27,328.85,328.86,3046.0,320.9204,320.9204,320.511,320.5207,3046.0
2022-04-13 10:25:00,328.83,329.51,328.48,329.06,3552.0,320.4915,321.1543,320.1504,320.7157,3552.0
2022-04-13 10:30:00,329.2,329.2,328.4,329.05,18519.0,320.8521,320.8521,320.0724,320.7059,18519.0
2022-04-13 10:35:00,329.02,329.02,328.44,328.49,1608.0,320.6767,320.6767,320.1114,320.1601,1608.0
2022-04-13 10:40:00,328.38,328.77,328.27,328.57,3860.0,320.0529,320.433,319.9457,320.2381,3860.0
2022-04-13 10:45:00,328.57,329.07,328.57,329.07,4183.0,320.2381,320.7254,320.2381,320.7254,4183.0
2022-04-13 10:50:00,329.11,329.38,329.04,329.34,4966.0,320.7644,321.0276,320.6962,320.9886,4966.0
2022-04-13 10:55:00,329.32,329.76,329.28,329.76,3582.0,320.9691,321.3979,320.9301,321.3979,3582.0
2022-04-13 11:00:00,329.8,330.22,329.62,330.09,6441.0,321.4369,321.8463,321.2615,321.7196,6441.0
2022-04-13 11:05:00,329.97,329.97,329.27,329.57,6623.0,321.6026,321.6026,320.9204,321.2127,6623.0
2022-04-13 11:10:00,329.58,330.61,329.52,330.61,5454.0,321.2225,322.2264,321.164,322.2264,5454.0
2022-04-13 11:15:00,330.68,331.1,330.29,330.69,7419.0,322.2946,322.7039,321.9145,322.3043,7419.0
2022-04-13 11:20:00,330.69,330.91,330.38,330.41,5685.0,322.3043,322.5188,322.0022,322.0314,5685.0
2022-04-13 11:25:00,330.5,330.5,330.28,330.37,2179.0,322.1192,322.1192,321.9047,321.9925,2179.0
2022-04-13 11:30:00,330.4,330.7,330.39,330.58,3841.0,322.0217,322.3141,322.0119,322.1971,3841.0
2022-04-13 11:35:00,330.44,330.51,330.25,330.51,2681.0,322.0607,322.1289,321.8755,322.1289,2681.0
2022-04-13 11:40:00,330.48,330.55,330.25,330.45,1304.0,322.0997,322.1679,321.8755,322.0704,1304.0
2022-04-13 11:45:00,330.3,330.34,329.8,329.8,3624.0,321.9242,321.9632,321.4369,321.4369,3624.0
2022-04-13 11:50:00,329.82,329.82,329.21,329.27,3279.0,321.4564,321.4564,320.8619,320.9204,3279.0
2022-04-13 11:55:00,329.38,329.38,329.07,329.07,3275.0,321.0276,321.0276,320.7254,320.7254,3275.0
2022-04-13 12:00:00,329.52,329.69,329.49,329.65,953.0,321.164,321.3297,321.1348,321.2907,953.0
2022-04-13 12:05:00,329.54,329.83,329.54,329.83,900.0,321.1835,321.4662,321.1835,321.4662,900.0
2022-04-13 12:10:00,329.85,330.32,329.73,330.32,3750.0,321.4856,321.9437,321.3687,321.9437,3750.0
2022-04-13 12:15:00,330.36,330.36,330.16,330.23,1414.0,321.9827,321.9827,321.7878,321.856,1414.0
2022-04-13 12:20:00,330.19,330.79,330.19,330.68,2263.0,321.817,322.4018,321.817,322.2946,2263.0
2022-04-13 12:25:00,330.89,330.89,330.15,330.15,2956.0,322.4993,322.4993,321.778,321.778,2956.0
2022-04-13 12:30:00,330.27,330.42,330.23,330.39,1499.0,321.895,322.0412,321.856,322.0119,1499.0
2022-04-13 12:35:00,330.73,330.98,330.5,330.57,2960.0,322.3433,322.587,322.1192,322.1874,2960.0
2022-04-13 12:40:00,330.65,331.04,330.65,330.88,3016.0,322.2654,322.6455,322.2654,322.4895,3016.0
2022-04-13 12:45:00,330.96,331.01,330.77,330.94,1887.0,322.5675,322.6162,322.3823,322.548,1887.0
2022-04-13 12:50:00,330.88,331.05,330.83,330.95,1459.0,322.4895,322.6552,322.4408,322.5577,1459.0
2022-04-13 12:55:00,330.93,331.01,330.93,331.0,702.0,322.5383,322.6162,322.5383,322.6065,702.0
2022-04-13 13:00:00,331.04,331.15,330.92,331.15,1621.0,322.6455,322.7527,322.5285,322.7527,1621.0
2022-04-13 13:05:00,331.06,331.16,330.89,330.89,4235.0,322.665,322.7624,322.4993,322.4993,4235.0
2022-04-13 13:10:00,330.86,331.15,330.86,330.93,2028.0,322.47,322.7527,322.47,322.5383,2028.0
2022-04-13 13:15:00,331.19,331.5,331.16,331.16,1410.0,322.7917,323.0938,322.7624,322.7624,1410.0
2022-04-13 13:20:00,331.29,331.31,330.95,331.03,6679.0,322.8891,322.9086,322.5577,322.6357,6679.0
2022-04-13 13:25:00,330.98,330.98,330.62,330.71,2397.0,322.587,322.587,322.2361,322.3238,2397.0
2022-04-13 13:30:00,330.6,330.6,330.25,330.42,3253.0,322.2166,322.2166,321.8755,322.0412,3253.0
2022-04-13 13:35:00,330.53,330.53,330.31,330.43,774.0,322.1484,322.1484,321.934,322.0509,774.0
2022-04-13 13:40:00,330.39,330.59,330.28,330.46,3500.0,322.0119,322.2069,321.9047,322.0802,3500.0
2022-04-13 13:45:00,330.49,330.71,330.38,330.57,2379.0,322.1094,322.3238,322.0022,322.1874,2379.0
2022-04-13 13:50:00,330.5,330.66,330.35,330.35,1774.0,322.1192,322.2751,321.973,321.973,1774.0
2022-04-13 13:55:00,330.37,330.64,330.37,330.64,3128.0,321.9925,322.2556,321.9925,322.2556,3128.0
2022-04-13 14:00:00,330.78,330.78,330.45,330.45,2300.0,322.3921,322.3921,322.0704,322.0704,2300.0
2022-04-13 14:05:00,330.47,330.6,330.44,330.6,1400.0,322.0899,322.2166,322.0607,322.2166,1400.0
2022-04-13 14:10:00,330.61,330.65,330.01,330.2,5858.0,322.2264,322.2654,321.6416,321.8268,5858.0
2022-04-13 14:15:00,330.39,330.63,330.39,330.49,2075.0,322.0119,322.2459,322.0119,322.1094,2075.0
2022-04-13 14:20:00,330.45,330.53,330.17,330.21,3495.0,322.0704,322.1484,321.7975,321.8365,3495.0
2022-04-13 14:25:00,330.11,330.51,330.05,330.4,4998.0,321.739,322.1289,321.6806,322.0217,4998.0
2022-04-13 14:30:00,330.51,330.6,330.1,330.33,4016.0,322.1289,322.2166,321.7293,321.9535,4016.0
2022-04-13 14:35:00,330.45,330.51,330.25,330.25,3600.0,322.0704,322.1289,321.8755,321.8755,3600.0
2022-04-13 14:40:00,330.28,330.65,330.27,330.57,4820.0,321.9047,322.2654,321.895,322.1874,4820.0
2022-04-13 14:45:00,330.65,330.78,330.46,330.48,8602.0,322.2654,322.3921,322.0802,322.0997,8602.0
2022-04-13 14:50:00,330.56,330.78,330.47,330.67,4182.0,322.1776,322.3921,322.0899,322.2848,4182.0
2022-04-13 14:55:00,330.61,330.9,330.58,330.9,2202.0,322.2264,322.509,322.1971,322.509,2202.0
2022-04-13 15:00:00,330.92,330.92,330.44,330.53,6117.0,322.5285,322.5285,322.0607,322.1484,6117.0
2022-04-13 15:05:00,330.62,330.7,330.34,330.34,7840.0,322.2361,322.3141,321.9632,321.9632,7840.0
2022-04-13 15:10:00,330.32,330.41,330.08,330.28,5805.0,321.9437,322.0314,321.7098,321.9047,5805.0
2022-04-13 15:15:00,330.32,330.42,330.16,330.21,10162.0,321.9437,322.0412,321.7878,321.8365,10162.0
2022-04-13 15:20:00,330.27,330.32,330.06,330.06,8935.0,321.895,321.9437,321.6903,321.6903,8935.0
2022-04-13 15:25:00,330.12,330.13,329.81,329.87,8895.0,321.7488,321.7585,321.4467,321.5051,8895.0
2022-04-13 15:30:00,329.8,330.22,329.72,330.17,21128.0,321.4369,321.8463,321.3589,321.7975,21128.0
2022-04-13 15:35:00,330.17,330.95,330.15,330.92,10017.0,321.7975,322.5577,321.778,322.5285,10017.0
2022-04-13 15:40:00,330.92,331.14,330.92,331.07,4950.0,322.5285,322.7429,322.5285,322.6747,4950.0
2022-04-13 15:45:00,331.15,331.28,330.85,331.16,13098.0,322.7527,322.8794,322.4603,322.7624,13098.0
2022-04-13 15:50:00,331.13,331.13,330.62,330.81,20604.0,322.7332,322.7332,322.2361,322.4213,20604.0
2022-04-13 15:55:00,330.74,330.74,329.83,330.08,68164.0,322.3531,322.3531,321.4662,321.7098,68164.0
2022-04-14 09:30:00,331.02,332.55,330.93,332.43,31895.0,322.626,324.1172,322.5383,324.0002,31895.0
2022-04-14 09:35:00,332.28,332.96,331.53,331.92,5130.0,323.854,324.5168,323.123,323.5032,5130.0
2022-04-14 09:40:00,331.22,331.81,330.92,331.45,6384.0,322.8209,323.3959,322.5285,323.0451,6384.0
2022-04-14 09:45:00,331.32,332.04,330.9,330.98,6604.0,322.9184,323.6201,322.509,322.587,6604.0
2022-04-14 09:50:00,331.01,331.43,330.73,331.43,6762.0,322.6162,323.0256,322.3433,323.0256,6762.0
2022-04-14 09:55:00,331.45,331.89,331.33,331.66,4571.0,323.0451,323.4739,322.9281,323.2497,4571.0
2022-04-14 10:00:00,331.65,332.37,331.58,332.06,5015.0,323.24,323.9417,323.1718,323.6396,5015.0
2022-04-14 10:05:00,331.74,331.85,330.26,330.31,6440.0,323.3277,323.4349,321.8852,321.934,6440.0
2022-04-14 10:10:00,330.16,330.16,329.78,330.14,3535.0,321.7878,321.7878,321.4174,321.7683,3535.0
2022-04-14 10:15:00,330.35,330.87,330.35,330.87,2755.0,321.973,322.4798,321.973,322.4798,2755.0
2022-04-14 10:20:00,330.41,330.83,330.41,330.69,3282.0,322.0314,322.4408,322.0314,322.3043,3282.0
2022-04-14 10:25:00,330.89,330.89,330.28,330.58,1101.0,322.4993,322.4993,321.9047,322.1971,1101.0
2022-04-14 10:30:00,330.71,331.15,330.59,330.87,3531.0,322.3238,322.7527,322.2069,322.4798,3531.0
2022-04-14 10:35:00,331.05,331.23,330.8,331.14,6060.0,322.6552,322.8306,322.4116,322.7429,6060.0
2022-04-14 10:40:00,331.17,331.32,331.02,331.23,6666.0,322.7722,322.9184,322.626,322.8306,6666.0
2022-04-14 10:45:00,331.32,331.76,331.14,331.63,19257.0,322.9184,323.3472,322.7429,323.2205,19257.0
2022-04-14 10:50:00,331.5,331.69,331.23,331.69,2422.0,323.0938,323.279,322.8306,323.279,2422.0
2022-04-14 10:55:00,331.52,331.77,331.22,331.23,3181.0,323.1133,323.357,322.8209,322.8306,3181.0
2022-04-14 11:00:00,331.18,331.66,331.07,331.38,3577.0,322.7819,323.2497,322.6747,322.9768,3577.0
2022-04-14 11:05:00,331.47,331.58,331.29,331.56,4093.0,323.0646,323.1718,322.8891,323.1523,4093.0
2022-04-14 11:10:00,331.56,331.56,331.12,331.18,3251.0,323.1523,323.1523,322.7234,322.7819,3251.0
2022-04-14 11:15:00,331.08,331.17,330.74,330.76,4200.0,322.6845,322.7722,322.3531,322.3726,4200.0
2022-04-14 11:20:00,330.8,331.2,330.53,331.2,2691.0,322.4116,322.8014,322.1484,322.8014,2691.0
2022-04-14 11:25:00,331.28,331.51,331.19,331.19,3184.0,322.8794,323.1035,322.7917,322.7917,3184.0
2022-04-14 11:30:00,331.25,331.56,331.25,331.25,1209.0,322.8501,323.1523,322.8501,322.8501,1209.0
2022-04-14 11:35:00,331.26,331.47,331.15,331.19,2230.0,322.8599,323.0646,322.7527,322.7917,2230.0
2022-04-14 11:40:00,331.18,331.25,330.76,330.91,3181.0,322.7819,322.8501,322.3726,322.5188,3181.0
2022-04-14 11:45:00,330.91,331.13,330.77,331.0,2090.0,322.5188,322.7332,322.3823,322.6065,2090.0
2022-04-14 11:50:00,330.75,330.95,330.65,330.65,2504.0,322.3628,322.5577,322.2654,322.2654,2504.0
2022-04-14 11:55:00,330.68,331.09,330.56,330.93,3158.0,322.2946,322.6942,322.1776,322.5383,3158.0
2022-04-14 12:00:00,330.96,331.15,330.8,330.9,1996.0,322.5675,322.7527,322.4116,322.509,1996.0
2022-04-14 12:05:00,330.87,331.04,330.86,330.98,2277.0,322.4798,322.6455,322.47,322.587,2277.0
2022-04-14 12:10:00,330.98,331.09,330.97,330.97,1300.0,322.587,322.6942,322.5772,322.5772,1300.0
2022-04-14 12:15:00,331.03,331.11,330.95,331.06,2687.0,322.6357,322.7137,322.5577,322.665,2687.0
2022-04-14 12:20:00,330.92,331.0,330.72,331.0,1789.0,322.5285,322.6065,322.3336,322.6065,1789.0
2022-04-14 12:25:00,331.1,331.1,330.74,330.74,2324.0,322.7039,322.7039,322.3531,322.3531,2324.0
2022-04-14 12:30:00,330.93,331.19,330.93,331.05,2632.0,322.5383,322.7917,322.5383,322.6552,2632.0
2022-04-14 12:35:00,330.84,331.08,330.81,330.93,2669.0,322.4505,322.6845,322.4213,322.5383,2669.0
2022-04-14 12:40:00,330.91,331.07,330.83,330.88,3288.0,322.5188,322.6747,322.4408,322.4895,3288.0
2022-04-14 12:45:00,330.83,330.85,330.37,330.45,1785.0,322.4408,322.4603,321.9925,322.0704,1785.0
2022-04-14 12:50:00,330.35,330.35,329.72,329.72,1205.0,321.973,321.973,321.3589,321.3589,1205.0
2022-04-14 12:55:00,329.79,330.16,329.72,330.09,3210.0,321.4272,321.7878,321.3589,321.7196,3210.0
2022-04-14 13:00:00,330.04,330.17,329.93,329.93,3626.0,321.6708,321.7975,321.5636,321.5636,3626.0
2022-04-14 13:05:00,329.92,329.92,329.71,329.81,2300.0,321.5539,321.5539,321.3492,321.4467,2300.0
2022-04-14 13:10:00,329.79,329.99,329.71,329.76,10121.0,321.4272,321.6221,321.3492,321.3979,10121.0
2022-04-14 13:15:00,329.85,329.92,329.73,329.87,2703.0,321.4856,321.5539,321.3687,321.5051,2703.0
2022-04-14 13:20:00,329.81,329.89,329.66,329.66,2281.0,321.4467,321.5246,321.3005,321.3005,2281.0
2022-04-14 13:25:00,329.81,330.18,329.8,330.12,4192.0,321.4467,321.8073,321.4369,321.7488,4192.0
2022-04-14 13:30:00,330.19,330.43,330.08,330.32,4622.0,321.817,322.0509,321.7098,321.9437,4622.0
2022-04-14 13:35:00,330.31,330.39,330.1,330.16,1508.0,321.934,322.0119,321.7293,321.7878,1508.0
2022-04-14 13:40:00,330.2,330.42,330.17,330.22,1500.0,321.8268,322.0412,321.7975,321.8463,1500.0
2022-04-14 13:45:00,330.34,330.55,330.34,330.5,2370.0,321.9632,322.1679,321.9632,322.1192,2370.0
2022-04-14 13:50:00,330.42,330.69,330.39,330.49,2594.0,322.0412,322.3043,322.0119,322.1094,2594.0
2022-04-14 13:55:00,330.53,330.86,330.41,330.86,2930.0,322.1484,322.47,322.0314,322.47,2930.0
2022-04-14 14:00:00,330.84,331.05,330.79,331.05,1620.0,322.4505,322.6552,322.4018,322.6552,1620.0
2022-04-14 14:05:00,331.01,331.01,330.38,330.4,5651.0,322.6162,322.6162,322.0022,322.0217,5651.0
2022-04-14 14:10:00,330.29,330.65,330.23,330.54,3279.0,321.9145,322.2654,321.856,322.1581,3279.0
2022-04-14 14:15:00,330.69,330.71,330.18,330.28,3727.0,322.3043,322.3238,321.8073,321.9047,3727.0
2022-04-14 14:20:00,330.36,330.43,329.82,330.11,3545.0,321.9827,322.0509,321.4564,321.739,3545.0
2022-04-14 14:25:00,329.99,330.33,329.91,330.23,1848.0,321.6221,321.9535,321.5441,321.856,1848.0
2022-04-14 14:30:00,330.31,330.53,330.0,330.17,4688.0,321.934,322.1484,321.6318,321.7975,4688.0
2022-04-14 14:35:00,330.12,330.17,329.78,329.78,5321.0,321.7488,321.7975,321.4174,321.4174,5321.0
2022-04-14 14:40:00,329.84,330.18,329.84,330.04,2200.0,321.4759,321.8073,321.4759,321.6708,2200.0
2022-04-14 14:45:00,330.03,330.12,329.94,330.04,4782.0,321.6611,321.7488,321.5734,321.6708,4782.0
2022-04-14 14:50:00,330.09,330.14,329.58,329.58,3115.0,321.7196,321.7683,321.2225,321.2225,3115.0
2022-04-14 14:55:00,329.59,329.6,329.3,329.37,3128.0,321.2322,321.242,320.9496,321.0178,3128.0
2022-04-14 15:00:00,329.14,329.52,329.11,329.48,4743.0,320.7936,321.164,320.7644,321.125,4743.0
2022-04-14 15:05:00,329.25,329.55,329.25,329.28,3870.0,320.9009,321.1933,320.9009,320.9301,3870.0
2022-04-14 15:10:00,329.24,329.37,329.09,329.32,3500.0,320.8911,321.0178,320.7449,320.9691,3500.0
2022-04-14 15:15:00,329.3,329.85,329.3,329.73,3476.0,320.9496,321.4856,320.9496,321.3687,3476.0
2022-04-14 15:20:00,329.88,329.97,329.64,329.8,5282.0,321.5149,321.6026,321.281,321.4369,5282.0
2022-04-14 15:25:00,329.84,329.84,329.59,329.7,2853.0,321.4759,321.4759,321.2322,321.3394,2853.0
2022-04-14 15:30:00,329.55,329.55,329.24,329.35,10204.0,321.1933,321.1933,320.8911,320.9983,10204.0
2022-04-14 15:35:00,329.46,329.96,329.37,329.49,8021.0,321.1055,321.5929,321.0178,321.1348,8021.0
2022-04-14 15:40:00,329.36,329.96,329.36,329.91,6574.0,321.0081,321.5929,321.0081,321.5441,6574.0
2022-04-14 15:45:00,329.99,329.99,329.28,329.35,9257.0,321.6221,321.6221,320.9301,320.9983,9257.0
2022-04-14 15:50:00,329.27,329.27,328.87,329.01,15010.0,320.9204,320.9204,320.5305,320.6669,15010.0
2022-04-14 15:55:00,329.04,329.13,328.19,328.26,76947.0,320.6962,320.7839,319.8677,319.936,76947.0
2022-04-18 09:30:00,328.44,329.54,326.93,328.99,10825.0,320.1114,321.1835,318.6397,320.6475,10825.0
2022-04-18 09:35:00,329.61,330.46,328.75,330.28,1708.0,321.2517,322.0802,320.4135,321.9047,1708.0
2022-04-18 09:40:00,330.06,331.8,330.06,331.44,3045.0,321.6903,323.3862,321.6903,323.0353,3045.0
2022-04-18 09:45:00,330.86,331.15,330.3,330.3,55483.0,322.47,322.7527,321.9242,321.9242,55483.0
2022-04-18 09:50:00,330.78,331.33,330.44,331.24,6333.0,322.3921,322.9281,322.0607,322.8404,6333.0
2022-04-18 09:55:00,331.02,331.4,330.84,330.87,3583.0,322.626,322.9963,322.4505,322.4798,3583.0
2022-04-18 10:00:00,330.75,331.1,330.43,331.0,3934.0,322.3628,322.7039,322.0509,322.6065,3934.0
2022-04-18 10:05:00,330.71,330.89,330.15,330.16,3476.0,322.3238,322.4993,321.778,321.7878,3476.0
2022-04-18 10:10:00,330.21,331.07,330.21,331.07,2173.0,321.8365,322.6747,321.8365,322.6747,2173.0
2022-04-18 10:15:00,331.0,331.94,330.93,331.94,2112.0,322.6065,323.5226,322.5383,323.5226,2112.0
2022-04-18 10:20:00,332.2,332.53,331.86,332.46,5370.0,323.7761,324.0977,323.4447,324.0295,5370.0
2022-04-18 10:25:00,332.55,332.65,331.28,331.28,5964.0,324.1172,324.2146,322.8794,322.8794,5964.0
2022-04-18 10:30:00,331.54,331.72,331.35,331.66,4782.0,323.1328,323.3082,322.9476,323.2497,4782.0
2022-04-18 10:35:00,331.72,331.87,331.42,331.5,7261.0,323.3082,323.4544,323.0158,323.0938,7261.0
2022-04-18 10:40:00,331.72,331.87,331.42,331.42,8234.0,323.3082,323.4544,323.0158,323.0158,8234.0
2022-04-18 10:45:00,331.61,331.79,331.43,331.69,4602.0,323.201,323.3764,323.0256,323.279,4602.0
2022-04-18 10:50:00,331.66,331.66,330.96,331.21,3518.0,323.2497,323.2497,322.5675,322.8112,3518.0
2022-04-18 10:55:00,331.2,331.2,330.82,331.01,9157.0,322.8014,322.8014,322.431,322.6162,9157.0
2022-04-18 11:00:00,331.03,331.39,330.74,330.82,14168.0,322.6357,322.9866,322.3531,322.431,14168.0
2022-04-18 11:05:00,330.79,330.79,330.4,330.47,3902.0,322.4018,322.4018,322.0217,322.0899,3902.0
2022-04-18 11:10:00,330.46,330.53,330.13,330.36,3682.0,322.0802,322.1484,321.7585,321.9827,3682.0
2022-04-18 11:15:00,330.2,330.29,330.2,330.29,200.0,321.8268,321.9145,321.8268,321.9145,200.0
2022-04-18 11:20:00,330.45,330.54,330.15,330.15,3883.0,322.0704,322.1581,321.778,321.778,3883.0
2022-04-18 11:25:00,330.18,330.37,330.06,330.21,2000.0,321.8073,321.9925,321.6903,321.8365,2000.0
2022-04-18 11:30:00,330.19,330.59,330.15,330.28,59099.0,321.817,322.2069,321.778,321.9047,59099.0
2022-04-18 11:35:00,330.25,330.25,329.17,329.17,9857.0,321.8755,321.8755,320.8229,320.8229,9857.0
2022-04-18 11:40:00,329.09,329.29,328.84,329.29,700.0,320.7449,320.9398,320.5013,320.9398,700.0
2022-04-18 11:45:00,329.16,329.65,329.16,329.64,4805.0,320.8131,321.2907,320.8131,321.281,4805.0
2022-04-18 11:50:00,329.55,329.87,329.53,329.72,1981.0,321.1933,321.5051,321.1738,321.3589,1981.0
2022-04-18 11:55:00,329.95,330.12,329.87,330.07,1930.0,321.5831,321.7488,321.5051,321.7001,1930.0
2022-04-18 12:00:00,330.25,330.48,330.24,330.35,1930.0,321.8755,322.0997,321.8658,321.973,1930.0
2022-04-18 12:05:00,330.44,330.55,330.15,330.15,3221.0,322.0607,322.1679,321.778,321.778,3221.0
2022-04-18 12:10:00,330.05,330.38,330.05,330.29,2140.0,321.6806,322.0022,321.6806,321.9145,2140.0
2022-04-18 12:15:00,330.14,330.5,330.14,330.49,2092.0,321.7683,322.1192,321.7683,322.1094,2092.0
2022-04-18 12:20:00,330.58,330.58,330.09,330.29,4862.0,322.1971,322.1971,321.7196,321.9145,4862.0
2022-04-18 12:25:00,330.16,330.54,330.1,330.46,1138.0,321.7878,322.1581,321.7293,322.0802,1138.0
2022-04-18 12:30:00,330.41,330.41,330.19,330.31,1806.0,322.0314,322.0314,321.817,321.934,1806.0
2022-04-18 12:35:00,330.42,330.54,330.22,330.29,6408.0,322.0412,322.1581,321.8463,321.9145,6408.0
2022-04-18 12:40:00,330.13,330.51,330.06,330.48,2512.0,321.7585,322.1289,321.6903,322.0997,2512.0
2022-04-18 12:45:00,330.63,330.71,330.55,330.71,622.0,322.2459,322.3238,322.1679,322.3238,622.0
2022-04-18 12:50:00,330.76,330.88,330.7,330.73,1656.0,322.3726,322.4895,322.3141,322.3433,1656.0
2022-04-18 12:55:00,330.59,330.71,330.59,330.71,800.0,322.2069,322.3238,322.2069,322.3238,800.0
2022-04-18 13:00:00,330.69,330.73,330.54,330.55,1941.0,322.3043,322.3433,322.1581,322.1679,1941.0
2022-04-18 13:05:00,330.66,331.01,330.64,331.01,1322.0,322.2751,322.6162,322.2556,322.6162,1322.0
2022-04-18 13:10:00,331.05,331.34,330.8,330.97,3901.0,322.6552,322.9379,322.4116,322.5772,3901.0
2022-04-18 13:15:00,330.86,330.87,330.15,330.15,4370.0,322.47,322.4798,321.778,321.778,4370.0
2022-04-18 13:20:00,330.1,330.69,330.1,330.69,600.0,321.7293,322.3043,321.7293,322.3043,600.0
2022-04-18 13:25:00,330.59,330.6,330.35,330.6,9761.0,322.2069,322.2166,321.973,322.2166,9761.0
2022-04-18 13:30:00,330.65,331.1,330.59,330.81,2246.0,322.2654,322.7039,322.2069,322.4213,2246.0
2022-04-18 13:35:00,331.0,331.39,330.91,331.0,4902.0,322.6065,322.9866,322.5188,322.6065,4902.0
2022-04-18 13:40:00,330.97,331.06,330.72,330.79,6209.0,322.5772,322.665,322.3336,322.4018,6209.0
2022-04-18 13:45:00,330.92,331.08,330.74,331.07,3283.0,322.5285,322.6845,322.3531,322.6747,3283.0
2022-04-18 13:50:00,330.84,331.08,330.75,330.91,5306.0,322.4505,322.6845,322.3628,322.5188,5306.0
2022-04-18 13:55:00,331.02,331.43,330.69,330.78,8095.0,322.626,323.0256,322.3043,322.3921,8095.0
2022-04-18 14:00:00,330.68,330.85,330.5,330.62,2503.0,322.2946,322.4603,322.1192,322.2361,2503.0
2022-04-18 14:05:00,330.69,330.77,330.4,330.73,3100.0,322.3043,322.3823,322.0217,322.3433,3100.0
2022-04-18 14:10:00,330.62,330.73,330.49,330.69,1801.0,322.2361,322.3433,322.1094,322.3043,1801.0
2022-04-18 14:15:00,330.67,330.94,330.0,330.25,55370.0,322.2848,322.548,321.6318,321.8755,55370.0
2022-04-18 14:20:00,330.31,330.97,330.31,330.97,1700.0,321.934,322.5772,321.934,322.5772,1700.0
2022-04-18 14:25:00,331.04,331.06,330.4,330.52,4959.0,322.6455,322.665,322.0217,322.1387,4959.0
2022-04-18 14:30:00,330.37,330.54,330.37,330.54,1186.0,321.9925,322.1581,321.9925,322.1581,1186.0
2022-04-18 14:35:00,330.42,330.68,330.25,330.43,3534.0,322.0412,322.2946,321.8755,322.0509,3534.0
2022-04-18 14:40:00,330.34,330.56,330.34,330.56,1100.0,321.9632,322.1776,321.9632,322.1776,1100.0
2022-04-18 14:45:00,330.52,330.8,330.41,330.5,4348.0,322.1387,322.4116,322.0314,322.1192,4348.0
2022-04-18 14:50:00,330.44,330.47,330.13,330.21,5475.0,322.0607,322.0899,321.7585,321.8365,5475.0
2022-04-18 14:55:00,330.2,330.25,329.99,330.12,1920.0,321.8268,321.8755,321.6221,321.7488,1920.0
2022-04-18 15:00:00,330.21,330.27,330.05,330.05,2030.0,321.8365,321.895,321.6806,321.6806,2030.0
2022-04-18 15:05:00,330.14,330.25,329.83,329.83,12376.0,321.7683,321.8755,321.4662,321.4662,12376.0
2022-04-18 15:10:00,329.81,329.94,329.49,329.49,4103.0,321.4467,321.5734,321.1348,321.1348,4103.0
2022-04-18 15:15:00,329.67,330.1,329.67,329.84,4653.0,321.3102,321.7293,321.3102,321.4759,4653.0
2022-04-18 15:20:00,329.88,330.04,329.38,329.53,4937.0,321.5149,321.6708,321.0276,321.1738,4937.0
2022-04-18 15:25:00,329.47,329.52,329.3,329.41,4935.0,321.1153,321.164,320.9496,321.0568,4935.0
2022-04-18 15:30:00,329.26,329.62,329.15,329.22,14495.0,320.9106,321.2615,320.8034,320.8716,14495.0
2022-04-18 15:35:00,329.17,329.21,328.98,329.07,4168.0,320.8229,320.8619,320.6377,320.7254,4168.0
2022-04-18 15:40:00,328.99,329.26,328.89,329.1,10213.0,320.6475,320.9106,320.55,320.7547,10213.0
2022-04-18 15:45:00,329.04,329.29,328.96,329.07,56682.0,320.6962,320.9398,320.6182,320.7254,56682.0
2022-04-18 15:50:00,329.02,329.32,328.78,329.15,17602.0,320.6767,320.9691,320.4428,320.8034,17602.0
2022-04-18 15:55:00,329.03,329.3,328.49,329.0,96830.0,320.6864,320.9496,320.1601,320.6572,96830.0
2022-04-19 09:30:00,328.49,328.97,328.02,328.71,14766.0,320.1601,320.628,319.702,320.3746,14766.0
2022-04-19 09:35:00,329.06,329.62,328.52,329.0,3007.0,320.7157,321.2615,320.1894,320.6572,3007.0
2022-04-19 09:40:00,328.59,329.57,328.59,329.57,1945.0,320.2576,321.2127,320.2576,321.2127,1945.0
2022-04-19 09:45:00,329.4,329.79,329.39,329.39,2920.0,321.0471,321.4272,321.0373,321.0373,2920.0
2022-04-19 09:50:00,329.41,329.56,329.1,329.22,2179.0,321.0568,321.203,320.7547,320.8716,2179.0
2022-04-19 09:55:00,329.56,330.05,329.35,330.05,3203.0,321.203,321.6806,320.9983,321.6806,3203.0
2022-04-19 10:00:00,330.4,331.15,330.4,331.08,3450.0,322.0217,322.7527,322.0217,322.6845,3450.0
2022-04-19 10:05:00,330.99,331.31,330.61,330.61,4060.0,322.5967,322.9086,322.2264,322.2264,4060.0
2022-04-19 10:10:00,330.65,330.89,329.8,329.8,3000.0,322.2654,322.4993,321.4369,321.4369,3000.0
2022-04-19 10:15:00,329.95,330.3,329.83,330.17,1991.0,321.5831,321.9242,321.4662,321.7975,1991.0
2022-04-19 10:20:00,329.87,330.26,329.86,330.12,2444.0,321.5051,321.8852,321.4954,321.7488,2444.0
2022-04-19 10:25:00,330.1,330.52,330.07,330.52,3152.0,321.7293,322.1387,321.7001,322.1387,3152.0
2022-04-19 10:30:00,330.73,331.06,330.56,330.69,7450.0,322.3433,322.665,322.1776,322.3043,7450.0
2022-04-19 10:35:00,330.64,330.73,330.06,330.15,5271.0,322.2556,322.3433,321.6903,321.778,5271.0
2022-04-19 10:40:00,330.1,330.39,329.93,329.93,2100.0,321.7293,322.0119,321.5636,321.5636,2100.0
2022-04-19 10:45:00,329.72,329.95,329.59,329.94,2495.0,321.3589,321.5831,321.2322,321.5734,2495.0
2022-04-19 10:50:00,329.98,329.98,329.27,329.27,3664.0,321.6123,321.6123,320.9204,320.9204,3664.0
2022-04-19 10:55:00,329.33,329.58,329.0,329.0,2820.0,320.9788,321.2225,320.6572,320.6572,2820.0
2022-04-19 11:00:00,328.66,328.69,328.0,328.28,9371.0,320.3258,320.3551,319.6826,319.9555,9371.0
2022-04-19 11:05:00,328.28,328.3,327.84,328.01,6076.0,319.9555,319.9749,319.5266,319.6923,6076.0
2022-04-19 11:10:00,328.1,328.27,327.66,327.66,3683.0,319.78,319.9457,319.3512,319.3512,3683.0
2022-04-19 11:15:00,327.63,328.03,327.44,327.49,5592.0,319.3219,319.7118,319.1368,319.1855,5592.0
2022-04-19 11:20:00,327.47,327.66,327.39,327.47,3279.0,319.166,319.3512,319.088,319.166,3279.0
2022-04-19 11:25:00,327.42,327.59,327.31,327.4,4490.0,319.1173,319.283,319.0101,319.0978,4490.0
2022-04-19 11:30:00,327.42,327.82,327.36,327.49,6963.0,319.1173,319.5071,319.0588,319.1855,6963.0
2022-04-19 11:35:00,327.5,327.54,327.37,327.42,2511.0,319.1952,319.2342,319.0685,319.1173,2511.0
2022-04-19 11:40:00,327.55,327.55,327.35,327.43,2249.0,319.244,319.244,319.049,319.127,2249.0
2022-04-19 11:45:00,327.44,327.51,327.22,327.35,5885.0,319.1368,319.205,318.9223,319.049,5885.0
2022-04-19 11:50:00,327.34,327.73,327.34,327.56,1806.0,319.0393,319.4194,319.0393,319.2537,1806.0
2022-04-19 11:55:00,327.53,327.53,327.06,327.08,4456.0,319.2245,319.2245,318.7664,318.7859,4456.0
2022-04-19 12:00:00,327.0,327.0,326.53,326.62,2136.0,318.7079,318.7079,318.2498,318.3375,2136.0
2022-04-19 12:05:00,326.61,326.8,326.48,326.79,1562.0,318.3278,318.513,318.2011,318.5032,1562.0
2022-04-19 12:10:00,326.85,327.41,326.85,327.18,7461.0,318.5617,319.1075,318.5617,318.8833,7461.0
2022-04-19 12:15:00,327.01,327.22,326.9,326.9,2135.0,318.7177,318.9223,318.6104,318.6104,2135.0
2022-04-19 12:20:00,326.89,327.18,326.89,327.18,1314.0,318.6007,318.8833,318.6007,318.8833,1314.0
2022-04-19 12:25:00,327.06,327.31,327.02,327.16,2046.0,318.7664,319.0101,318.7274,318.8639,2046.0
2022-04-19 12:30:00,327.19,327.26,326.99,327.1,1974.0,318.8931,318.9613,318.6982,318.8054,1974.0
2022-04-19 12:35:00,327.1,327.1,326.6,326.6,2769.0,318.8054,318.8054,318.3181,318.3181,2769.0
2022-04-19 12:40:00,326.73,327.16,326.73,327.03,3468.0,318.4448,318.8639,318.4448,318.7372,3468.0
2022-04-19 12:45:00,327.01,327.05,326.91,326.93,1123.0,318.7177,318.7566,318.6202,318.6397,1123.0
2022-04-19 12:50:00,327.06,327.18,327.06,327.13,1300.0,318.7664,318.8833,318.7664,318.8346,1300.0
2022-04-19 12:55:00,327.31,327.36,327.27,327.27,1827.0,319.0101,319.0588,318.9711,318.9711,1827.0
2022-04-19 13:00:00,327.29,327.34,327.16,327.19,7025.0,318.9906,319.0393,318.8639,318.8931,7025.0
2022-04-19 13:05:00,327.25,327.4,327.18,327.27,2728.0,318.9516,319.0978,318.8833,318.9711,2728.0
2022-04-19 13:10:00,327.39,327.55,327.39,327.42,1020.0,319.088,319.244,319.088,319.1173,1020.0
2022-04-19 13:15:00,327.6,327.87,327.59,327.81,7941.0,319.2927,319.5559,319.283,319.4974,7941.0
2022-04-19 13:20:00,327.87,328.21,327.87,328.11,2618.0,319.5559,319.8872,319.5559,319.7898,2618.0
2022-04-19 13:25:00,328.04,328.15,327.82,327.94,5299.0,319.7215,319.8288,319.5071,319.6241,5299.0
2022-04-19 13:30:00,327.96,327.96,327.86,327.86,3788.0,319.6436,319.6436,319.5461,319.5461,3788.0
2022-04-19 13:35:00,327.9,327.98,327.73,327.93,3151.0,319.5851,319.6631,319.4194,319.6143,3151.0
2022-04-19 13:40:00,327.93,328.1,327.89,328.09,4158.0,319.6143,319.78,319.5753,319.7703,4158.0
2022-04-19 13:45:00,328.18,328.28,328.15,328.28,2295.0,319.858,319.9555,319.8288,319.9555,2295.0
2022-04-19 13:50:00,328.46,328.96,328.46,328.81,1724.0,320.1309,320.6182,320.1309,320.472,1724.0
2022-04-19 13:55:00,328.84,329.02,328.73,328.92,4322.0,320.5013,320.6767,320.394,320.5792,4322.0
2022-04-19 14:00:00,328.83,328.93,328.63,328.7,2357.0,320.4915,320.589,320.2966,320.3648,2357.0
2022-04-19 14:05:00,328.67,328.79,328.51,328.68,1370.0,320.3356,320.4525,320.1796,320.3453,1370.0
2022-04-19 14:10:00,328.64,328.64,328.14,328.2,5390.0,320.3063,320.3063,319.819,319.8775,5390.0
2022-04-19 14:15:00,328.28,328.28,328.08,328.2,1300.0,319.9555,319.9555,319.7605,319.8775,1300.0
2022-04-19 14:20:00,328.14,328.5,328.14,328.5,2007.0,319.819,320.1699,319.819,320.1699,2007.0
2022-04-19 14:25:00,328.32,328.68,328.23,328.68,1752.0,319.9944,320.3453,319.9067,320.3453,1752.0
2022-04-19 14:30:00,328.75,328.75,328.59,328.6,1027.0,320.4135,320.4135,320.2576,320.2673,1027.0
2022-04-19 14:35:00,328.68,328.82,328.68,328.81,1927.0,320.3453,320.4818,320.3453,320.472,1927.0
2022-04-19 14:40:00,328.79,329.01,328.77,328.83,2270.0,320.4525,320.6669,320.433,320.4915,2270.0
2022-04-19 14:45:00,328.91,329.16,328.86,329.16,2862.0,320.5695,320.8131,320.5207,320.8131,2862.0
2022-04-19 14:50:00,329.24,329.24,328.98,329.1,1712.0,320.8911,320.8911,320.6377,320.7547,1712.0
2022-04-19 14:55:00,329.13,329.27,328.82,328.82,6717.0,320.7839,320.9204,320.4818,320.4818,6717.0
2022-04-19 15:00:00,328.77,329.0,328.68,328.69,4596.0,320.433,320.6572,320.3453,320.3551,4596.0
2022-04-19 15:05:00,328.71,328.78,328.65,328.78,907.0,320.3746,320.4428,320.3161,320.4428,907.0
2022-04-19 15:10:00,328.92,329.15,328.86,329.03,7115.0,320.5792,320.8034,320.5207,320.6864,7115.0
2022-04-19 15:15:00,329.02,329.15,328.97,329.15,4348.0,320.6767,320.8034,320.628,320.8034,4348.0
2022-04-19 15:20:00,329.13,329.13,328.64,328.97,4679.0,320.7839,320.7839,320.3063,320.628,4679.0
2022-04-19 15:25:00,329.01,329.18,328.91,329.08,3680.0,320.6669,320.8326,320.5695,320.7352,3680.0
2022-04-19 15:30:00,329.07,329.89,329.06,329.88,7038.0,320.7254,321.5246,320.7157,321.5149,7038.0
2022-04-19 15:35:00,329.79,330.3,329.78,330.2,5266.0,321.4272,321.9242,321.4174,321.8268,5266.0
2022-04-19 15:40:00,330.13,330.28,330.0,330.12,5519.0,321.7585,321.9047,321.6318,321.7488,5519.0
2022-04-19 15:45:00,330.08,330.35,329.94,330.17,8385.0,321.7098,321.973,321.5734,321.7975,8385.0
2022-04-19 15:50:00,330.3,330.78,330.23,330.51,14716.0,321.9242,322.3921,321.856,322.1289,14716.0
2022-04-19 15:55:00,330.48,330.88,330.16,330.65,38205.0,322.0997,322.4895,321.7878,322.2654,38205.0
2022-04-20 09:30:00,332.35,332.35,330.44,332.25,8931.0,323.9222,323.9222,322.0607,323.8248,8931.0
2022-04-20 09:35:00,332.53,332.97,331.86,332.0,9205.0,324.0977,324.5265,323.4447,323.5811,9205.0
2022-04-20 09:40:00,332.0,332.26,331.78,331.89,5399.0,323.5811,323.8345,323.3667,323.4739,5399.0
2022-04-20 09:45:00,331.83,332.22,331.12,332.07,4383.0,323.4154,323.7955,322.7234,323.6493,4383.0
2022-04-20 09:50:00,332.21,333.0,332.05,333.0,5482.0,323.7858,324.5558,323.6299,324.5558,5482.0
2022-04-20 09:55:00,333.08,333.26,332.67,333.25,7854.0,324.6337,324.8092,324.2341,324.7994,7854.0
2022-04-20 10:00:00,333.2,333.66,332.48,332.57,5538.0,324.7507,325.199,324.049,324.1367,5538.0
2022-04-20 10:05:00,332.7,333.94,332.7,333.66,7641.0,324.2634,325.4719,324.2634,325.199,7641.0
2022-04-20 10:10:00,333.81,333.82,332.71,332.78,2638.0,325.3452,325.355,324.2731,324.3413,2638.0
2022-04-20 10:15:00,332.63,333.47,332.49,333.47,2550.0,324.1951,325.0138,324.0587,325.0138,2550.0
2022-04-20 10:20:00,333.47,333.7,333.4,333.67,2710.0,325.0138,325.238,324.9456,325.2088,2710.0
2022-04-20 10:25:00,333.64,334.15,333.64,333.92,2235.0,325.1795,325.6766,325.1795,325.4524,2235.0
2022-04-20 10:30:00,333.94,334.09,333.56,334.01,3257.0,325.4719,325.6181,325.1016,325.5402,3257.0
2022-04-20 10:35:00,334.06,334.34,333.97,334.17,3176.0,325.5889,325.8618,325.5012,325.6961,3176.0
2022-04-20 10:40:00,334.28,334.3,333.78,333.82,4415.0,325.8033,325.8228,325.316,325.355,4415.0
2022-04-20 10:45:00,333.69,333.71,333.06,333.3,6290.0,325.2283,325.2478,324.6142,324.8482,6290.0
2022-04-20 10:50:00,333.28,334.11,333.12,334.11,3460.0,324.8287,325.6376,324.6727,325.6376,3460.0
2022-04-20 10:55:00,334.16,334.16,333.68,333.68,1335.0,325.6863,325.6863,325.2185,325.2185,1335.0
2022-04-20 11:00:00,333.66,333.78,332.98,333.07,5051.0,325.199,325.316,324.5363,324.624,5051.0
2022-04-20 11:05:00,333.36,333.36,332.73,333.17,5325.0,324.9066,324.9066,324.2926,324.7215,5325.0
2022-04-20 11:10:00,333.16,333.75,332.77,333.62,11896.0,324.7117,325.2867,324.3316,325.16,11896.0
2022-04-20 11:15:00,333.67,333.73,332.86,332.99,4701.0,325.2088,325.2673,324.4193,324.546,4701.0
2022-04-20 11:20:00,332.89,333.24,332.5,333.24,7078.0,324.4486,324.7897,324.0684,324.7897,7078.0
2022-04-20 11:25:00,333.23,333.23,332.7,333.09,5513.0,324.7799,324.7799,324.2634,324.6435,5513.0
2022-04-20 11:30:00,333.09,333.19,332.84,332.91,4820.0,324.6435,324.7409,324.3998,324.468,4820.0
2022-04-20 11:35:00,332.99,333.17,332.96,333.06,6369.0,324.546,324.7215,324.5168,324.6142,6369.0
2022-04-20 11:40:00,332.99,333.51,332.98,333.51,4859.0,324.546,325.0528,324.5363,325.0528,4859.0
2022-04-20 11:45:00,333.4,333.45,333.23,333.24,2717.0,324.9456,324.9944,324.7799,324.7897,2717.0
2022-04-20 11:50:00,333.22,333.96,333.22,333.6,7561.0,324.7702,325.4914,324.7702,325.1406,7561.0
2022-04-20 11:55:00,333.55,333.97,333.48,333.65,21983.0,325.0918,325.5012,325.0236,325.1893,21983.0
2022-04-20 12:00:00,333.88,334.12,333.87,334.12,1813.0,325.4134,325.6474,325.4037,325.6474,1813.0
2022-04-20 12:05:00,334.24,334.44,334.0,334.24,3864.0,325.7643,325.9592,325.5304,325.7643,3864.0
2022-04-20 12:10:00,334.17,334.19,333.84,333.85,4823.0,325.6961,325.7156,325.3745,325.3842,4823.0
2022-04-20 12:15:00,333.88,333.9,333.22,333.27,4088.0,325.4134,325.4329,324.7702,324.8189,4088.0
2022-04-20 12:20:00,333.27,333.52,333.26,333.44,2389.0,324.8189,325.0626,324.8092,324.9846,2389.0
2022-04-20 12:25:00,333.51,333.51,333.07,333.38,3352.0,325.0528,325.0528,324.624,324.9261,3352.0
2022-04-20 12:30:00,333.32,333.71,333.31,333.71,3050.0,324.8677,325.2478,324.8579,325.2478,3050.0
2022-04-20 12:35:00,333.72,333.85,333.68,333.7,4143.0,325.2575,325.3842,325.2185,325.238,4143.0
2022-04-20 12:40:00,333.58,333.68,333.42,333.68,3863.0,325.1211,325.2185,324.9651,325.2185,3863.0
2022-04-20 12:45:00,333.69,333.98,333.68,333.71,2175.0,325.2283,325.5109,325.2185,325.2478,2175.0
2022-04-20 12:50:00,333.88,333.92,333.5,333.61,6050.0,325.4134,325.4524,325.0431,325.1503,6050.0
2022-04-20 12:55:00,333.68,333.82,333.47,333.52,2840.0,325.2185,325.355,325.0138,325.0626,2840.0
2022-04-20 13:00:00,333.63,333.92,333.59,333.84,2796.0,325.1698,325.4524,325.1308,325.3745,2796.0
2022-04-20 13:05:00,333.79,333.79,333.08,333.29,3120.0,325.3257,325.3257,324.6337,324.8384,3120.0
2022-04-20 13:10:00,333.42,333.81,333.42,333.53,3619.0,324.9651,325.3452,324.9651,325.0723,3619.0
2022-04-20 13:15:00,333.51,333.73,333.25,333.25,2301.0,325.0528,325.2673,324.7994,324.7994,2301.0
2022-04-20 13:20:00,333.35,333.35,333.12,333.16,2093.0,324.8969,324.8969,324.6727,324.7117,2093.0
2022-04-20 13:25:00,333.17,333.26,332.77,332.89,4949.0,324.7215,324.8092,324.3316,324.4486,4949.0
2022-04-20 13:30:00,332.74,332.84,332.73,332.84,997.0,324.3024,324.3998,324.2926,324.3998,997.0
2022-04-20 13:35:00,332.85,333.14,332.85,333.13,3068.0,324.4096,324.6922,324.4096,324.6825,3068.0
2022-04-20 13:40:00,333.42,333.91,333.42,333.86,3401.0,324.9651,325.4427,324.9651,325.394,3401.0
2022-04-20 13:45:00,333.73,334.11,333.73,333.83,4729.0,325.2673,325.6376,325.2673,325.3647,4729.0
2022-04-20 13:50:00,333.56,333.57,333.36,333.46,2058.0,325.1016,325.1113,324.9066,325.0041,2058.0
2022-04-20 13:55:00,333.37,333.61,333.31,333.61,3484.0,324.9164,325.1503,324.8579,325.1503,3484.0
2022-04-20 14:00:00,333.54,333.66,333.29,333.43,3342.0,325.0821,325.199,324.8384,324.9749,3342.0
2022-04-20 14:05:00,333.49,333.53,333.13,333.32,11471.0,325.0333,325.0723,324.6825,324.8677,11471.0
2022-04-20 14:10:00,333.24,334.02,333.23,333.78,6872.0,324.7897,325.5499,324.7799,325.316,6872.0
2022-04-20 14:15:00,333.77,333.89,333.04,333.04,7871.0,325.3062,325.4232,324.5948,324.5948,7871.0
2022-04-20 14:20:00,332.95,333.26,332.77,333.13,7295.0,324.507,324.8092,324.3316,324.6825,7295.0
2022-04-20 14:25:00,333.18,333.23,332.9,332.9,3541.0,324.7312,324.7799,324.4583,324.4583,3541.0
2022-04-20 14:30:00,332.91,333.06,332.79,333.06,2201.0,324.468,324.6142,324.3511,324.6142,2201.0
2022-04-20 14:35:00,332.87,333.19,332.62,333.19,1774.0,324.4291,324.7409,324.1854,324.7409,1774.0
2022-04-20 14:40:00,333.16,333.25,332.88,333.03,3930.0,324.7117,324.7994,324.4388,324.585,3930.0
2022-04-20 14:45:00,333.05,333.5,332.93,333.3,5029.0,324.6045,325.0431,324.4875,324.8482,5029.0
2022-04-20 14:50:00,333.3,333.31,330.33,332.26,70845.0,324.8482,324.8579,321.9535,323.8345,70845.0
2022-04-20 14:55:00,332.03,332.77,332.02,332.5,8724.0,323.6104,324.3316,323.6006,324.0684,8724.0
2022-04-20 15:00:00,332.5,332.96,332.49,332.87,4323.0,324.0684,324.5168,324.0587,324.4291,4323.0
2022-04-20 15:05:00,332.84,332.99,332.68,332.99,3551.0,324.3998,324.546,324.2439,324.546,3551.0
2022-04-20 15:10:00,332.99,333.4,332.92,333.28,3258.0,324.546,324.9456,324.4778,324.8287,3258.0
2022-04-20 15:15:00,333.4,333.63,333.23,333.43,6684.0,324.9456,325.1698,324.7799,324.9749,6684.0
2022-04-20 15:20:00,333.46,333.76,333.46,333.66,5128.0,325.0041,325.2965,325.0041,325.199,5128.0
2022-04-20 15:25:00,333.67,333.93,333.48,333.66,4868.0,325.2088,325.4622,325.0236,325.199,4868.0
2022-04-20 15:30:00,333.65,333.88,333.32,333.42,3631.0,325.1893,325.4134,324.8677,324.9651,3631.0
2022-04-20 15:35:00,333.35,333.67,333.26,333.36,7104.0,324.8969,325.2088,324.8092,324.9066,7104.0
2022-04-20 15:40:00,333.47,333.52,333.18,333.52,8006.0,325.0138,325.0626,324.7312,325.0626,8006.0
2022-04-20 15:45:00,333.5,333.97,333.43,333.86,8410.0,325.0431,325.5012,324.9749,325.394,8410.0
2022-04-20 15:50:00,333.94,334.01,333.17,333.33,19634.0,325.4719,325.5402,324.7215,324.8774,19634.0
2022-04-20 15:55:00,333.31,333.41,332.85,333.1,31667.0,324.8579,324.9554,324.4096,324.6532,31667.0
2022-04-21 09:30:00,335.0,337.38,332.63,337.38,48618.0,326.505,328.8247,324.1951,328.8247,48618.0
2022-04-21 09:35:00,337.44,338.1,336.85,337.27,7697.0,328.8832,329.5264,328.3081,328.7175,7697.0
2022-04-21 09:40:00,337.02,337.37,336.07,336.83,4000.0,328.4738,328.815,327.5479,328.2886,4000.0
2022-04-21 09:45:00,336.98,337.53,336.33,336.81,3663.0,328.4348,328.9709,327.8013,328.2692,3663.0
2022-04-21 09:50:00,336.93,337.33,334.92,336.02,17349.0,328.3861,328.776,326.4271,327.4992,17349.0
2022-04-21 09:55:00,335.67,337.0,335.67,336.75,8553.0,327.1581,328.4543,327.1581,328.2107,8553.0
2022-04-21 10:00:00,336.85,339.18,336.84,338.66,14085.0,328.3081,330.5791,328.2984,330.0722,14085.0
2022-04-21 10:05:00,338.44,338.92,338.16,338.83,2491.0,329.8578,330.3256,329.5849,330.2379,2491.0
2022-04-21 10:10:00,338.8,339.66,338.62,339.65,8101.0,330.2087,331.0469,330.0333,331.0371,8101.0
2022-04-21 10:15:00,339.71,341.4,339.71,340.93,14437.0,331.0956,332.7428,331.0956,332.2847,14437.0
2022-04-21 10:20:00,340.92,341.89,340.92,341.38,11191.0,332.2749,333.2203,332.2749,332.7233,11191.0
2022-04-21 10:25:00,341.42,341.98,340.96,341.19,14011.0,332.7623,333.308,332.3139,332.5381,14011.0
2022-04-21 10:30:00,341.14,341.14,340.29,340.68,4345.0,332.4894,332.4894,331.6609,332.041,4345.0
2022-04-21 10:35:00,340.84,340.84,340.2,340.35,4687.0,332.197,332.197,331.5732,331.7194,4687.0
2022-04-21 10:40:00,340.15,340.15,339.4,339.4,5161.0,331.5245,331.5245,330.7935,330.7935,5161.0
2022-04-21 10:45:00,339.38,339.62,338.79,339.18,13643.0,330.774,331.0079,330.1989,330.5791,13643.0
2022-04-21 10:50:00,339.35,339.63,338.67,338.75,5287.0,330.7447,331.0176,330.082,330.16,5287.0
2022-04-21 10:55:00,338.64,338.64,337.95,338.05,12808.0,330.0527,330.0527,329.3802,329.4777,12808.0
2022-04-21 11:00:00,338.15,338.27,337.84,338.27,28122.0,329.5752,329.6921,329.273,329.6921,28122.0
2022-04-21 11:05:00,338.56,338.77,338.44,338.48,1465.0,329.9748,330.1794,329.8578,329.8968,1465.0
2022-04-21 11:10:00,338.66,338.66,338.02,338.07,26413.0,330.0722,330.0722,329.4485,329.4972,26413.0
2022-04-21 11:15:00,337.88,337.93,337.55,337.55,2142.0,329.312,329.3607,328.9904,328.9904,2142.0
2022-04-21 11:20:00,337.52,337.8,337.37,337.72,1515.0,328.9611,329.234,328.815,329.1561,1515.0
2022-04-21 11:25:00,338.46,339.04,338.46,338.46,2840.0,329.8773,330.4426,329.8773,329.8773,2840.0
2022-04-21 11:30:00,338.4,338.5,337.87,338.5,4895.0,329.8188,329.9163,329.3023,329.9163,4895.0
2022-04-21 11:35:00,338.46,338.92,338.44,338.92,1900.0,329.8773,330.3256,329.8578,330.3256,1900.0
2022-04-21 11:40:00,338.97,339.04,338.79,338.95,5198.0,330.3744,330.4426,330.1989,330.3549,5198.0
2022-04-21 11:45:00,338.92,338.97,338.41,338.75,5891.0,330.3256,330.3744,329.8286,330.16,5891.0
2022-04-21 11:50:00,338.68,338.81,338.49,338.69,2903.0,330.0917,330.2184,329.9065,330.1015,2903.0
2022-04-21 11:55:00,338.57,338.57,338.26,338.27,1404.0,329.9845,329.9845,329.6824,329.6921,1404.0
2022-04-21 12:00:00,338.31,338.52,338.06,338.14,2700.0,329.7311,329.9358,329.4875,329.5654,2700.0
2022-04-21 12:05:00,338.27,338.27,337.22,337.37,3846.0,329.6921,329.6921,328.6688,328.815,3846.0
2022-04-21 12:10:00,337.33,337.34,337.15,337.3,2852.0,328.776,328.7857,328.6005,328.7467,2852.0
2022-04-21 12:15:00,337.37,337.67,337.24,337.24,4218.0,328.815,329.1073,328.6882,328.6882,4218.0
2022-04-21 12:20:00,337.3,337.33,336.98,336.98,1930.0,328.7467,328.776,328.4348,328.4348,1930.0
2022-04-21 12:25:00,336.96,337.13,336.85,337.02,1259.0,328.4153,328.581,328.3081,328.4738,1259.0
2022-04-21 12:30:00,337.02,337.14,336.62,337.09,3604.0,328.4738,328.5908,328.084,328.5421,3604.0
2022-04-21 12:35:00,337.06,337.15,336.94,337.03,1224.0,328.5128,328.6005,328.3959,328.4836,1224.0
2022-04-21 12:40:00,337.0,337.45,336.88,337.45,12191.0,328.4543,328.8929,328.3374,328.8929,12191.0
2022-04-21 12:45:00,337.34,337.61,337.26,337.27,2312.0,328.7857,329.0489,328.7077,328.7175,2312.0
2022-04-21 12:50:00,337.13,337.22,336.69,336.84,7139.0,328.581,328.6688,328.1522,328.2984,7139.0
2022-04-21 12:55:00,336.9,336.91,336.45,336.45,631.0,328.3569,328.3666,327.9183,327.9183,631.0
2022-04-21 13:00:00,336.16,336.39,335.99,336.29,3805.0,327.6356,327.8598,327.4699,327.7623,3805.0
2022-04-21 13:05:00,336.31,336.32,336.09,336.22,1611.0,327.7818,327.7916,327.5674,327.6941,1611.0
2022-04-21 13:10:00,336.19,336.47,336.11,336.47,1597.0,327.6649,327.9378,327.5869,327.9378,1597.0
2022-04-21 13:15:00,336.43,336.49,335.99,336.05,3385.0,327.8988,327.9573,327.4699,327.5284,3385.0
2022-04-21 13:20:00,336.11,336.67,336.1,336.45,24942.0,327.5869,328.1327,327.5772,327.9183,24942.0
2022-04-21 13:25:00,336.49,336.65,336.34,336.65,1565.0,327.9573,328.1132,327.8111,328.1132,1565.0
2022-04-21 13:30:00,336.9,337.27,336.56,336.91,3401.0,328.3569,328.7175,328.0255,328.3666,3401.0
2022-04-21 13:35:00,336.8,337.1,336.76,336.87,2399.0,328.2594,328.5518,328.2204,328.3276,2399.0
2022-04-21 13:40:00,336.93,337.11,336.57,336.79,2500.0,328.3861,328.5615,328.0352,328.2497,2500.0
2022-04-21 13:45:00,336.72,337.16,336.63,337.15,1833.0,328.1814,328.6103,328.0937,328.6005,1833.0
2022-04-21 13:50:00,336.95,337.31,336.89,337.07,2766.0,328.4056,328.7565,328.3471,328.5226,2766.0
2022-04-21 13:55:00,337.12,337.19,336.5,336.5,1765.0,328.5713,328.6395,327.967,327.967,1765.0
2022-04-21 14:00:00,336.45,336.45,335.68,336.12,4030.0,327.9183,327.9183,327.1678,327.5966,4030.0
2022-04-21 14:05:00,336.16,336.26,335.82,335.88,4208.0,327.6356,327.7331,327.3043,327.3627,4208.0
2022-04-21 14:10:00,335.75,335.83,335.16,335.25,8432.0,327.236,327.314,326.661,326.7487,8432.0
2022-04-21 14:15:00,335.18,335.59,335.1,335.25,3371.0,326.6805,327.0801,326.6025,326.7487,3371.0
2022-04-21 14:20:00,335.46,335.72,335.33,335.37,2684.0,326.9534,327.2068,326.8267,326.8657,2684.0
2022-04-21 14:25:00,335.21,335.68,335.0,335.62,2397.0,326.7097,327.1678,326.505,327.1093,2397.0
2022-04-21 14:30:00,335.52,336.09,335.36,335.75,3509.0,327.0119,327.5674,326.8559,327.236,3509.0
2022-04-21 14:35:00,335.81,336.33,335.74,336.32,6265.0,327.2945,327.8013,327.2263,327.7916,6265.0
2022-04-21 14:40:00,336.34,336.42,335.63,335.77,6848.0,327.8111,327.889,327.1191,327.2555,6848.0
2022-04-21 14:45:00,335.72,335.72,335.05,335.21,2642.0,327.2068,327.2068,326.5538,326.7097,2642.0
2022-04-21 14:50:00,335.17,335.29,335.04,335.19,2437.0,326.6707,326.7877,326.544,326.6902,2437.0
2022-04-21 14:55:00,335.19,335.2,334.57,334.87,8708.0,326.6902,326.7,326.086,326.3783,8708.0
2022-04-21 15:00:00,334.78,334.78,334.32,334.32,2100.0,326.2906,326.2906,325.8423,325.8423,2100.0
2022-04-21 15:05:00,334.36,334.56,333.85,333.9,7076.0,325.8813,326.0762,325.3842,325.4329,7076.0
2022-04-21 15:10:00,333.7,333.88,333.61,333.69,7576.0,325.238,325.4134,325.1503,325.2283,7576.0
2022-04-21 15:15:00,333.58,334.33,333.53,334.1,5548.0,325.1211,325.852,325.0723,325.6279,5548.0
2022-04-21 15:20:00,334.07,334.08,333.6,333.9,9637.0,325.5986,325.6084,325.1406,325.4329,9637.0
2022-04-21 15:25:00,333.86,334.46,333.5,334.41,8979.0,325.394,325.9787,325.0431,325.93,8979.0
2022-04-21 15:30:00,334.55,334.55,333.87,333.95,22449.0,326.0665,326.0665,325.4037,325.4817,22449.0
2022-04-21 15:35:00,333.91,334.18,333.54,334.07,9847.0,325.4427,325.7058,325.0821,325.5986,9847.0
2022-04-21 15:40:00,334.1,334.28,333.81,333.82,23905.0,325.6279,325.8033,325.3452,325.355,23905.0
2022-04-21 15:45:00,333.89,333.89,332.83,332.83,15699.0,325.4232,325.4232,324.3901,324.3901,15699.0
2022-04-21 15:50:00,332.81,333.76,332.81,333.49,25965.0,324.3706,325.2965,324.3706,325.0333,25965.0
2022-04-21 15:55:00,333.55,334.01,333.48,333.57,33646.0,325.0918,325.5402,325.0236,325.1113,33646.0
2022-04-22 09:30:00,331.7,333.38,331.7,332.77,8874.0,323.2887,324.9261,323.2887,324.3316,8874.0
2022-04-22 09:35:00,332.89,333.15,331.92,332.35,7130.0,324.4486,324.702,323.5032,323.9222,7130.0
2022-04-22 09:40:00,332.54,333.14,332.03,332.63,3903.0,324.1074,324.6922,323.6104,324.1951,3903.0
2022-04-22 09:45:00,332.81,332.81,331.91,332.09,5006.0,324.3706,324.3706,323.4934,323.6688,5006.0
2022-04-22 09:50:00,332.58,332.58,330.77,330.77,2623.0,324.1464,324.1464,322.3823,322.3823,2623.0
2022-04-22 09:55:00,331.03,331.03,329.63,329.63,3797.0,322.6357,322.6357,321.2712,321.2712,3797.0
2022-04-22 10:00:00,329.73,330.76,329.73,330.65,5043.0,321.3687,322.3726,321.3687,322.2654,5043.0
2022-04-22 10:05:00,330.82,332.0,330.8,330.94,6531.0,322.431,323.5811,322.4116,322.548,6531.0
2022-04-22 10:10:00,330.53,330.58,329.73,330.12,3303.0,322.1484,322.1971,321.3687,321.7488,3303.0
2022-04-22 10:15:00,330.61,330.62,329.64,329.64,2216.0,322.2264,322.2361,321.281,321.281,2216.0
2022-04-22 10:20:00,329.61,329.61,328.82,328.95,3354.0,321.2517,321.2517,320.4818,320.6085,3354.0
2022-04-22 10:25:00,328.84,330.2,328.84,329.77,9563.0,320.5013,321.8268,320.5013,321.4077,9563.0
2022-04-22 10:30:00,329.84,330.13,329.44,329.74,2403.0,321.4759,321.7585,321.086,321.3784,2403.0
2022-04-22 10:35:00,329.6,329.77,328.33,328.51,4802.0,321.242,321.4077,320.0042,320.1796,4802.0
2022-04-22 10:40:00,328.6,328.9,328.23,328.71,2299.0,320.2673,320.5597,319.9067,320.3746,2299.0
2022-04-22 10:45:00,328.52,328.64,328.15,328.28,3790.0,320.1894,320.3063,319.8288,319.9555,3790.0
2022-04-22 10:50:00,328.56,328.56,328.11,328.44,1358.0,320.2284,320.2284,319.7898,320.1114,1358.0
2022-04-22 10:55:00,328.36,328.88,328.35,328.44,3917.0,320.0334,320.5402,320.0237,320.1114,3917.0
2022-04-22 11:00:00,328.52,328.69,328.34,328.34,1648.0,320.1894,320.3551,320.0139,320.0139,1648.0
2022-04-22 11:05:00,328.19,328.87,327.99,328.69,5312.0,319.8677,320.5305,319.6728,320.3551,5312.0
2022-04-22 11:10:00,328.6,328.6,327.8,328.03,6596.0,320.2673,320.2673,319.4876,319.7118,6596.0
2022-04-22 11:15:00,328.1,328.15,327.56,328.11,8299.0,319.78,319.8288,319.2537,319.7898,8299.0
2022-04-22 11:20:00,328.24,328.42,327.87,327.95,7253.0,319.9165,320.0919,319.5559,319.6338,7253.0
2022-04-22 11:25:00,327.86,327.87,327.55,327.63,4182.0,319.5461,319.5559,319.244,319.3219,4182.0
2022-04-22 11:30:00,327.66,327.86,327.23,327.33,5915.0,319.3512,319.5461,318.9321,319.0295,5915.0
2022-04-22 11:35:00,327.13,327.6,326.91,327.5,5515.0,318.8346,319.2927,318.6202,319.1952,5515.0
2022-04-22 11:40:00,327.51,327.51,326.88,327.05,3201.0,319.205,319.205,318.591,318.7566,3201.0
2022-04-22 11:45:00,327.04,327.64,327.03,327.26,5507.0,318.7469,319.3317,318.7372,318.9613,5507.0
2022-04-22 11:50:00,327.22,327.22,326.4,326.4,5950.0,318.9223,318.9223,318.1231,318.1231,5950.0
2022-04-22 11:55:00,326.55,326.6,325.79,325.82,7965.0,318.2693,318.3181,317.5286,317.5578,7965.0
2022-04-22 12:00:00,325.62,325.65,325.12,325.17,3902.0,317.3629,317.3921,316.8756,316.9243,3902.0
2022-04-22 12:05:00,325.22,325.26,324.73,324.81,8069.0,316.9731,317.012,316.4955,316.5734,8069.0
2022-04-22 12:10:00,324.88,325.26,324.87,325.17,5475.0,316.6417,317.012,316.6319,316.9243,5475.0
2022-04-22 12:15:00,325.21,326.28,325.14,326.28,3188.0,316.9633,318.0062,316.8951,318.0062,3188.0
2022-04-22 12:20:00,326.29,326.55,326.1,326.46,6936.0,318.0159,318.2693,317.8307,318.1816,6936.0
2022-04-22 12:25:00,326.53,326.72,326.44,326.72,4010.0,318.2498,318.435,318.1621,318.435,4010.0
2022-04-22 12:30:00,326.78,327.22,326.78,326.97,3159.0,318.4935,318.9223,318.4935,318.6787,3159.0
2022-04-22 12:35:00,327.0,327.31,327.0,327.17,1534.0,318.7079,319.0101,318.7079,318.8736,1534.0
2022-04-22 12:40:00,327.22,327.22,327.0,327.01,2453.0,318.9223,318.9223,318.7079,318.7177,2453.0
2022-04-22 12:45:00,326.94,327.09,326.67,326.67,2402.0,318.6494,318.7956,318.3863,318.3863,2402.0
2022-04-22 12:50:00,326.75,326.76,326.45,326.45,2378.0,318.4643,318.474,318.1719,318.1719,2378.0
2022-04-22 12:55:00,326.5,326.79,326.48,326.79,2552.0,318.2206,318.5032,318.2011,318.5032,2552.0
2022-04-22 13:00:00,326.76,326.78,326.24,326.24,3394.0,318.474,318.4935,317.9672,317.9672,3394.0
2022-04-22 13:05:00,326.27,326.5,326.27,326.48,900.0,317.9964,318.2206,317.9964,318.2011,900.0
2022-04-22 13:10:00,326.37,326.8,326.29,326.54,3694.0,318.0939,318.513,318.0159,318.2596,3694.0
2022-04-22 13:15:00,326.64,326.64,326.4,326.63,3529.0,318.357,318.357,318.1231,318.3473,3529.0
2022-04-22 13:20:00,326.55,326.55,326.14,326.39,5754.0,318.2693,318.2693,317.8697,318.1134,5754.0
2022-04-22 13:25:00,326.4,326.94,326.39,326.87,4185.0,318.1231,318.6494,318.1134,318.5812,4185.0
2022-04-22 13:30:00,326.74,326.78,326.66,326.71,900.0,318.4545,318.4935,318.3765,318.4253,900.0
2022-04-22 13:35:00,326.69,326.7,326.23,326.4,3478.0,318.4058,318.4155,317.9574,318.1231,3478.0
2022-04-22 13:40:00,326.37,326.38,326.0,326.13,7150.0,318.0939,318.1036,317.7333,317.86,7150.0
2022-04-22 13:45:00,326.16,326.39,326.01,326.01,6877.0,317.8892,318.1134,317.743,317.743,6877.0
2022-04-22 13:50:00,326.06,326.07,325.62,325.76,4474.0,317.7918,317.8015,317.3629,317.4994,4474.0
2022-04-22 13:55:00,325.68,325.99,325.67,325.82,4108.0,317.4214,317.7235,317.4116,317.5578,4108.0
2022-04-22 14:00:00,325.73,325.88,325.5,325.5,2194.0,317.4701,317.6163,317.246,317.246,2194.0
2022-04-22 14:05:00,325.51,325.73,325.34,325.5,5290.0,317.2557,317.4701,317.09,317.246,5290.0
2022-04-22 14:10:00,325.5,325.57,325.33,325.5,5953.0,317.246,317.3142,317.0803,317.246,5953.0
2022-04-22 14:15:00,325.47,326.19,325.45,326.05,11437.0,317.2167,317.9185,317.1972,317.782,11437.0
2022-04-22 14:20:00,326.01,326.11,325.79,325.87,5528.0,317.743,317.8405,317.5286,317.6066,5528.0
2022-04-22 14:25:00,325.82,325.82,325.39,325.42,3564.0,317.5578,317.5578,317.1387,317.168,3564.0
2022-04-22 14:30:00,325.48,325.51,324.98,325.04,6698.0,317.2265,317.2557,316.7391,316.7976,6698.0
2022-04-22 14:35:00,324.92,325.01,324.69,324.75,2402.0,316.6807,316.7684,316.4565,316.515,2402.0
2022-04-22 14:40:00,324.88,325.04,324.76,325.0,5992.0,316.6417,316.7976,316.5247,316.7586,5992.0
2022-04-22 14:45:00,325.17,325.3,325.0,325.19,3700.0,316.9243,317.051,316.7586,316.9438,3700.0
2022-04-22 14:50:00,325.21,325.24,324.28,324.41,9820.0,316.9633,316.9925,316.0569,316.1836,9820.0
2022-04-22 14:55:00,324.39,324.39,323.68,324.19,15072.0,316.1641,316.1641,315.4721,315.9692,15072.0
2022-04-22 15:00:00,324.22,324.27,323.74,323.8,6751.0,315.9984,316.0471,315.5306,315.5891,6751.0
2022-04-22 15:05:00,323.89,323.9,323.47,323.47,7022.0,315.6768,315.6865,315.2674,315.2674,7022.0
2022-04-22 15:10:00,323.44,324.42,322.84,324.23,28452.0,315.2382,316.1933,314.6534,316.0082,28452.0
2022-04-22 15:15:00,324.08,324.5,324.01,324.32,18917.0,315.862,316.2713,315.7937,316.0959,18917.0
2022-04-22 15:20:00,324.31,324.52,323.96,324.09,10081.0,316.0861,316.2908,315.745,315.8717,10081.0
2022-04-22 15:25:00,324.17,324.18,323.48,323.57,7602.0,315.9497,315.9594,315.2772,315.3649,7602.0
2022-04-22 15:30:00,323.63,324.63,323.61,324.57,8249.0,315.4234,316.398,315.4039,316.3395,8249.0
2022-04-22 15:35:00,324.69,324.69,324.18,324.41,11889.0,316.4565,316.4565,315.9594,316.1836,11889.0
2022-04-22 15:40:00,324.46,324.88,323.91,324.0,10794.0,316.2323,316.6417,315.6963,315.784,10794.0
2022-04-22 15:45:00,323.87,323.92,323.27,323.27,14433.0,315.6573,315.706,315.0725,315.0725,14433.0
2022-04-22 15:50:00,323.36,323.36,322.3,322.51,13939.0,315.1602,315.1602,314.1271,314.3318,13939.0
2022-04-22 15:55:00,322.57,322.6,321.22,321.69,52655.0,314.3902,314.4195,313.0745,313.5326,52655.0
2022-04-25 09:30:00,319.37,319.37,317.36,317.63,15363.0,311.2714,311.2714,309.3124,309.5755,15363.0
2022-04-25 09:35:00,317.55,320.0,317.51,319.3,4794.0,309.4975,311.8854,309.4586,311.2032,4794.0
2022-04-25 09:40:00,318.85,320.48,318.85,319.2,6771.0,310.7646,312.3532,310.7646,311.1057,6771.0
2022-04-25 09:45:00,319.53,319.98,318.75,319.18,12692.0,311.4273,311.8659,310.6671,311.0862,12692.0
2022-04-25 09:50:00,319.04,319.23,318.3,318.3,8595.0,310.9498,311.1349,310.2285,310.2285,8595.0
2022-04-25 09:55:00,318.03,318.64,317.75,317.75,52478.0,309.9654,310.5599,309.6925,309.6925,52478.0
2022-04-25 10:00:00,317.45,317.46,316.51,316.52,2831.0,309.4001,309.4098,308.4839,308.4937,2831.0
2022-04-25 10:05:00,316.52,316.81,315.99,315.99,3148.0,308.4937,308.7763,307.9771,307.9771,3148.0
2022-04-25 10:10:00,316.05,316.82,316.05,316.78,4315.0,308.0356,308.7861,308.0356,308.7471,4315.0
2022-04-25 10:15:00,316.91,317.36,316.76,317.02,3747.0,308.8738,309.3124,308.7276,308.981,3747.0
2022-04-25 10:20:00,317.16,317.65,316.92,317.57,3706.0,309.1174,309.595,308.8835,309.517,3706.0
2022-04-25 10:25:00,317.65,317.92,317.43,317.55,3824.0,309.595,309.8582,309.3806,309.4975,3824.0
2022-04-25 10:30:00,317.5,318.23,317.4,317.47,5660.0,309.4488,310.1603,309.3514,309.4196,5660.0
2022-04-25 10:35:00,317.79,318.14,317.12,317.48,7809.0,309.7315,310.0726,309.0785,309.4293,7809.0
2022-04-25 10:40:00,317.28,317.36,316.51,316.84,6000.0,309.2344,309.3124,308.4839,308.8056,6000.0
2022-04-25 10:45:00,317.31,318.37,317.19,317.81,6974.0,309.2636,310.2968,309.1467,309.751,6974.0
2022-04-25 10:50:00,317.82,317.82,316.95,317.54,6134.0,309.7607,309.7607,308.9128,309.4878,6134.0
2022-04-25 10:55:00,317.68,318.16,317.01,317.03,4311.0,309.6243,310.0921,308.9712,308.9907,4311.0
2022-04-25 11:00:00,316.93,317.14,316.85,317.07,5612.0,308.8933,309.0979,308.8153,309.0297,5612.0
2022-04-25 11:05:00,317.0,317.1,316.4,316.46,9234.0,308.9615,309.059,308.3767,308.4352,9234.0
2022-04-25 11:10:00,316.11,316.46,315.82,316.19,5430.0,308.0941,308.4352,307.8114,308.172,5430.0
2022-04-25 11:15:00,316.01,316.35,315.77,315.99,6446.0,307.9966,308.328,307.7627,307.9771,6446.0
2022-04-25 11:20:00,315.92,316.43,315.92,316.24,7094.0,307.9089,308.4059,307.9089,308.2208,7094.0
2022-04-25 11:25:00,316.32,316.62,315.62,315.76,3319.0,308.2987,308.5911,307.6165,307.7529,3319.0
2022-04-25 11:30:00,315.81,316.01,315.34,315.67,7519.0,307.8017,307.9966,307.3436,307.6652,7519.0
2022-04-25 11:35:00,315.94,316.02,315.35,315.5,2121.0,307.9284,308.0063,307.3533,307.4995,2121.0
2022-04-25 11:40:00,315.35,315.7,315.21,315.42,2220.0,307.3533,307.6945,307.2169,307.4216,2220.0
2022-04-25 11:45:00,315.45,315.45,314.29,314.31,7106.0,307.4508,307.4508,306.3202,306.3397,7106.0
2022-04-25 11:50:00,314.37,314.7,314.31,314.43,5395.0,306.3982,306.7198,306.3397,306.4567,5395.0
2022-04-25 11:55:00,314.59,315.13,314.51,315.04,6569.0,306.6126,307.1389,306.5346,307.0512,6569.0
2022-04-25 12:00:00,314.92,315.23,314.77,315.2,3169.0,306.9342,307.2364,306.788,307.2071,3169.0
2022-04-25 12:05:00,315.51,315.93,315.29,315.74,9946.0,307.5093,307.9186,307.2949,307.7334,9946.0
2022-04-25 12:10:00,315.59,315.77,315.27,315.27,9101.0,307.5872,307.7627,307.2754,307.2754,9101.0
2022-04-25 12:15:00,315.23,315.51,314.56,314.84,4282.0,307.2364,307.5093,306.5834,306.8563,4282.0
2022-04-25 12:20:00,314.84,315.7,314.8,315.46,8800.0,306.8563,307.6945,306.8173,307.4605,8800.0
2022-04-25 12:25:00,315.73,315.84,315.44,315.54,6242.0,307.7237,307.8309,307.4411,307.5385,6242.0
2022-04-25 12:30:00,315.55,315.9,315.38,315.69,7125.0,307.5483,307.8894,307.3826,307.6847,7125.0
2022-04-25 12:35:00,315.61,316.16,315.59,315.88,9062.0,307.6067,308.1428,307.5872,307.8699,9062.0
2022-04-25 12:40:00,315.69,315.82,315.57,315.8,1464.0,307.6847,307.8114,307.5678,307.7919,1464.0
2022-04-25 12:45:00,315.85,316.75,315.82,316.7,3574.0,307.8407,308.7178,307.8114,308.6691,3574.0
2022-04-25 12:50:00,316.86,317.02,316.71,316.81,3108.0,308.825,308.981,308.6788,308.7763,3108.0
2022-04-25 12:55:00,316.65,316.77,316.44,316.65,5062.0,308.6204,308.7373,308.4157,308.6204,5062.0
2022-04-25 13:00:00,316.84,316.86,316.24,316.42,1947.0,308.8056,308.825,308.2208,308.3962,1947.0
2022-04-25 13:05:00,316.42,317.41,316.41,317.41,1802.0,308.3962,309.3611,308.3865,309.3611,1802.0
2022-04-25 13:10:00,317.43,318.27,317.43,318.11,3842.0,309.3806,310.1993,309.3806,310.0433,3842.0
2022-04-25 13:15:00,318.18,318.55,318.03,318.12,3688.0,310.1116,310.4722,309.9654,310.0531,3688.0
2022-04-25 13:20:00,318.27,318.27,317.82,317.91,2095.0,310.1993,310.1993,309.7607,309.8484,2095.0
2022-04-25 13:25:00,317.99,318.04,317.57,318.02,4687.0,309.9264,309.9751,309.517,309.9556,4687.0
2022-04-25 13:30:00,317.96,318.32,317.93,318.29,6176.0,309.8972,310.248,309.8679,310.2188,6176.0
2022-04-25 13:35:00,318.17,318.17,317.75,317.79,2802.0,310.1018,310.1018,309.6925,309.7315,2802.0
2022-04-25 13:40:00,317.79,318.19,317.22,317.26,5987.0,309.7315,310.1213,309.1759,309.2149,5987.0
2022-04-25 13:45:00,317.17,317.35,317.09,317.2,3857.0,309.1272,309.3026,309.0492,309.1564,3857.0
2022-04-25 13:50:00,317.19,317.23,316.55,316.92,5210.0,309.1467,309.1857,308.5229,308.8835,5210.0
2022-04-25 13:55:00,316.91,316.99,316.43,316.69,9924.0,308.8738,308.9517,308.4059,308.6594,9924.0
2022-04-25 14:00:00,316.7,316.87,316.11,316.37,5342.0,308.6691,308.8348,308.0941,308.3475,5342.0
2022-04-25 14:05:00,316.43,317.6,316.43,317.43,3520.0,308.4059,309.5463,308.4059,309.3806,3520.0
2022-04-25 14:10:00,317.47,317.78,317.28,317.73,5215.0,309.4196,309.7217,309.2344,309.673,5215.0
2022-04-25 14:15:00,317.87,317.94,317.55,317.8,5774.0,309.8094,309.8777,309.4975,309.7412,5774.0
2022-04-25 14:20:00,317.74,318.01,317.58,317.87,9378.0,309.6827,309.9459,309.5268,309.8094,9378.0
2022-04-25 14:25:00,318.08,318.5,318.0,318.38,12164.0,310.0141,310.4235,309.9361,310.3065,12164.0
2022-04-25 14:30:00,318.43,318.92,318.31,318.8,6614.0,310.3552,310.8328,310.2383,310.7158,6614.0
2022-04-25 14:35:00,318.8,318.8,318.32,318.38,3901.0,310.7158,310.7158,310.248,310.3065,3901.0
2022-04-25 14:40:00,318.28,318.72,318.19,318.58,7654.0,310.209,310.6379,310.1213,310.5014,7654.0
2022-04-25 14:45:00,318.52,319.04,318.51,318.75,8555.0,310.4429,310.9498,310.4332,310.6671,8555.0
2022-04-25 14:50:00,318.75,319.38,318.71,319.38,4338.0,310.6671,311.2811,310.6281,311.2811,4338.0
2022-04-25 14:55:00,319.56,319.65,319.1,319.1,1889.0,311.4566,311.5443,311.0082,311.0082,1889.0
2022-04-25 15:00:00,319.06,319.16,318.47,318.47,5407.0,310.9693,311.0667,310.3942,310.3942,5407.0
2022-04-25 15:05:00,318.43,319.04,318.33,319.04,3140.0,310.3552,310.9498,310.2578,310.9498,3140.0
2022-04-25 15:10:00,318.95,319.49,318.95,319.47,4005.0,310.862,311.3884,310.862,311.3689,4005.0
2022-04-25 15:15:00,319.84,320.81,319.75,320.79,5332.0,311.7295,312.6749,311.6418,312.6554,5332.0
2022-04-25 15:20:00,320.86,321.37,320.86,321.22,6616.0,312.7236,313.2207,312.7236,313.0745,6616.0
2022-04-25 15:25:00,321.19,321.22,320.32,320.73,22886.0,313.0452,313.0745,312.1973,312.5969,22886.0
2022-04-25 15:30:00,320.62,320.88,320.5,320.6,13622.0,312.4897,312.7431,312.3727,312.4702,13622.0
2022-04-25 15:35:00,320.61,321.27,320.61,321.17,9074.0,312.48,313.1232,312.48,313.0258,9074.0
2022-04-25 15:40:00,321.22,321.56,321.05,321.46,5893.0,313.0745,313.4059,312.9088,313.3084,5893.0
2022-04-25 15:45:00,321.48,321.83,321.24,321.41,8109.0,313.3279,313.669,313.094,313.2597,8109.0
2022-04-25 15:50:00,321.27,321.74,320.74,321.56,11883.0,313.1232,313.5813,312.6067,313.4059,11883.0
2022-04-25 15:55:00,321.51,321.61,320.77,321.28,45795.0,313.3571,313.4546,312.6359,313.133,45795.0
2022-04-26 09:30:00,320.23,320.39,319.01,319.09,7739.0,312.1096,312.2655,310.9205,310.9985,7739.0
2022-04-26 09:35:00,319.58,319.71,318.87,319.38,5653.0,311.4761,311.6028,310.7841,311.2811,5653.0
2022-04-26 09:40:00,319.27,319.79,318.39,318.39,4685.0,311.1739,311.6807,310.3162,310.3162,4685.0
2022-04-26 09:45:00,318.08,318.42,317.32,317.55,6564.0,310.0141,310.3455,309.2734,309.4975,6564.0
2022-04-26 09:50:00,317.13,318.46,316.68,317.66,10267.0,309.0882,310.3845,308.6496,309.6048,10267.0
2022-04-26 09:55:00,317.64,317.78,316.84,317.66,5708.0,309.5853,309.7217,308.8056,309.6048,5708.0
2022-04-26 10:00:00,317.72,317.9,317.41,317.55,4930.0,309.6632,309.8387,309.3611,309.4975,4930.0
2022-04-26 10:05:00,317.61,318.32,317.46,318.26,6900.0,309.556,310.248,309.4098,310.1895,6900.0
2022-04-26 10:10:00,318.28,318.54,317.32,317.59,4456.0,310.209,310.4624,309.2734,309.5365,4456.0
2022-04-26 10:15:00,317.34,317.34,315.31,315.7,5100.0,309.2929,309.2929,307.3143,307.6945,5100.0
2022-04-26 10:20:00,315.77,315.91,314.6,314.77,13721.0,307.7627,307.8991,306.6224,306.788,13721.0
2022-04-26 10:25:00,314.7,315.74,314.66,315.56,16501.0,306.7198,307.7334,306.6808,307.558,16501.0
2022-04-26 10:30:00,315.5,315.74,315.27,315.4,8392.0,307.4995,307.7334,307.2754,307.4021,8392.0
2022-04-26 10:35:00,315.47,315.78,314.77,315.16,7550.0,307.4703,307.7724,306.788,307.1682,7550.0
2022-04-26 10:40:00,315.27,315.58,314.87,315.41,13853.0,307.2754,307.5775,306.8855,307.4118,13853.0
2022-04-26 10:45:00,315.64,315.92,315.59,315.82,5012.0,307.636,307.9089,307.5872,307.8114,5012.0
2022-04-26 10:50:00,315.69,316.71,315.13,316.45,6921.0,307.6847,308.6788,307.1389,308.4254,6921.0
2022-04-26 10:55:00,316.49,316.89,316.44,316.47,3786.0,308.4644,308.8543,308.4157,308.4449,3786.0
2022-04-26 11:00:00,316.47,316.81,315.75,316.48,4047.0,308.4449,308.7763,307.7432,308.4547,4047.0
2022-04-26 11:05:00,316.51,316.55,315.92,316.22,5493.0,308.4839,308.5229,307.9089,308.2013,5493.0
2022-04-26 11:10:00,316.13,316.13,315.53,316.01,3605.0,308.1136,308.1136,307.5288,307.9966,3605.0
2022-04-26 11:15:00,315.91,316.05,315.62,315.63,3637.0,307.8991,308.0356,307.6165,307.6262,3637.0
2022-04-26 11:20:00,315.73,316.22,315.64,316.05,2098.0,307.7237,308.2013,307.636,308.0356,2098.0
2022-04-26 11:25:00,315.93,316.26,315.65,316.25,2489.0,307.9186,308.2403,307.6457,308.2305,2489.0
2022-04-26 11:30:00,316.0,316.1,315.66,315.69,4542.0,307.9869,308.0843,307.6555,307.6847,4542.0
2022-04-26 11:35:00,315.86,315.98,314.72,315.34,2319.0,307.8504,307.9674,306.7393,307.3436,2319.0
2022-04-26 11:40:00,315.36,315.83,315.08,315.61,1900.0,307.3631,307.8212,307.0902,307.6067,1900.0
2022-04-26 11:45:00,315.46,315.5,315.2,315.25,2900.0,307.4605,307.4995,307.2071,307.2559,2900.0
2022-04-26 11:50:00,315.13,315.6,315.09,315.35,2764.0,307.1389,307.597,307.0999,307.3533,2764.0
2022-04-26 11:55:00,315.26,315.43,314.85,314.87,2107.0,307.2656,307.4313,306.866,306.8855,2107.0
2022-04-26 12:00:00,314.82,314.85,314.1,314.35,4891.0,306.8368,306.866,306.135,306.3787,4891.0
2022-04-26 12:05:00,314.37,314.58,313.98,314.58,4203.0,306.3982,306.6029,306.0181,306.6029,4203.0
2022-04-26 12:10:00,314.53,314.59,313.98,314.43,1800.0,306.5541,306.6126,306.0181,306.4567,1800.0
2022-04-26 12:15:00,314.87,315.03,314.73,315.0,1986.0,306.8855,307.0414,306.7491,307.0122,1986.0
2022-04-26 12:20:00,315.06,315.07,314.89,314.89,2318.0,307.0707,307.0804,306.905,306.905,2318.0
2022-04-26 12:25:00,314.74,315.16,314.46,315.02,2624.0,306.7588,307.1682,306.4859,307.0317,2624.0
2022-04-26 12:30:00,314.98,315.03,314.46,314.65,1989.0,306.9927,307.0414,306.4859,306.6711,1989.0
2022-04-26 12:35:00,314.63,314.66,313.9,314.17,1557.0,306.6516,306.6808,305.9401,306.2033,1557.0
2022-04-26 12:40:00,314.13,314.13,313.83,313.91,2350.0,306.1643,306.1643,305.8719,305.9499,2350.0
2022-04-26 12:45:00,313.68,313.85,313.6,313.68,2426.0,305.7257,305.8914,305.6477,305.7257,2426.0
2022-04-26 12:50:00,313.72,313.8,313.55,313.75,3306.0,305.7647,305.8426,305.599,305.7939,3306.0
2022-04-26 12:55:00,313.76,314.48,313.67,314.34,2458.0,305.8037,306.5054,305.7159,306.3689,2458.0
2022-04-26 13:00:00,314.31,314.34,313.41,313.46,3878.0,306.3397,306.3689,305.4625,305.5113,3878.0
2022-04-26 13:05:00,313.56,313.67,313.06,313.06,3773.0,305.6087,305.7159,305.1214,305.1214,3773.0
2022-04-26 13:10:00,313.12,313.39,312.93,313.15,5658.0,305.1799,305.443,304.9947,305.2091,5658.0
2022-04-26 13:15:00,312.92,313.07,312.51,312.62,2553.0,304.985,305.1312,304.5854,304.6926,2553.0
2022-04-26 13:20:00,312.51,312.81,312.41,312.53,2701.0,304.5854,304.8777,304.4879,304.6048,2701.0
2022-04-26 13:25:00,312.41,312.74,312.26,312.4,6071.0,304.4879,304.8095,304.3417,304.4781,6071.0
2022-04-26 13:30:00,312.29,312.54,311.82,312.43,6283.0,304.3709,304.6146,303.9128,304.5074,6283.0
2022-04-26 13:35:00,312.34,313.03,312.12,312.96,3880.0,304.4197,305.0922,304.2052,305.0239,3880.0
2022-04-26 13:40:00,313.05,313.62,312.96,313.39,7521.0,305.1117,305.6672,305.0239,305.443,7521.0
2022-04-26 13:45:00,313.4,313.77,313.25,313.67,13121.0,305.4528,305.8134,305.3066,305.7159,13121.0
2022-04-26 13:50:00,313.65,313.84,313.41,313.42,3455.0,305.6964,305.8816,305.4625,305.4723,3455.0
2022-04-26 13:55:00,313.43,313.66,313.19,313.37,2422.0,305.482,305.7062,305.2481,305.4235,2422.0
2022-04-26 14:00:00,313.36,313.45,312.89,313.17,2772.0,305.4138,305.5015,304.9557,305.2286,2772.0
2022-04-26 14:05:00,313.23,313.64,313.16,313.64,2400.0,305.2871,305.6867,305.2189,305.6867,2400.0
2022-04-26 14:10:00,313.6,313.87,313.39,313.72,4757.0,305.6477,305.9109,305.443,305.7647,4757.0
2022-04-26 14:15:00,313.78,314.08,313.52,313.85,2444.0,305.8231,306.1155,305.5697,305.8914,2444.0
2022-04-26 14:20:00,313.84,314.47,313.65,314.28,2765.0,305.8816,306.4956,305.6964,306.3105,2765.0
2022-04-26 14:25:00,314.16,314.26,313.81,314.25,3292.0,306.1935,306.291,305.8524,306.2812,3292.0
2022-04-26 14:30:00,314.25,314.34,313.8,314.19,3889.0,306.2812,306.3689,305.8426,306.2228,3889.0
2022-04-26 14:35:00,314.16,314.42,314.15,314.2,2182.0,306.1935,306.4469,306.1838,306.2325,2182.0
2022-04-26 14:40:00,314.19,314.21,313.4,313.4,3931.0,306.2228,306.2422,305.4528,305.4528,3931.0
2022-04-26 14:45:00,313.32,313.32,312.95,313.03,3600.0,305.3748,305.3748,305.0142,305.0922,3600.0
2022-04-26 14:50:00,313.05,313.08,312.88,313.0,16940.0,305.1117,305.1409,304.946,305.0629,16940.0
2022-04-26 14:55:00,313.01,313.19,312.64,312.64,31051.0,305.0727,305.2481,304.7121,304.7121,31051.0
2022-04-26 15:00:00,312.75,313.72,312.75,313.72,2539.0,304.8193,305.7647,304.8193,305.7647,2539.0
2022-04-26 15:05:00,313.63,313.63,313.04,313.37,3300.0,305.677,305.677,305.1019,305.4235,3300.0
2022-04-26 15:10:00,313.37,313.53,313.05,313.14,2690.0,305.4235,305.5795,305.1117,305.1994,2690.0
2022-04-26 15:15:00,313.1,313.1,312.3,312.3,2727.0,305.1604,305.1604,304.3807,304.3807,2727.0
2022-04-26 15:20:00,312.38,312.51,311.96,312.05,7931.0,304.4586,304.5854,304.0493,304.137,7931.0
2022-04-26 15:25:00,312.12,312.21,311.71,311.94,8068.0,304.2052,304.293,303.8056,304.0298,8068.0
2022-04-26 15:30:00,312.0,312.03,311.4,311.4,5904.0,304.0883,304.1175,303.5035,303.5035,5904.0
2022-04-26 15:35:00,311.36,311.43,311.1,311.21,5043.0,303.4645,303.5327,303.2111,303.3183,5043.0
2022-04-26 15:40:00,311.43,311.78,311.01,311.61,8895.0,303.5327,303.8739,303.1234,303.7082,8895.0
2022-04-26 15:45:00,311.59,311.9,311.29,311.42,7537.0,303.6887,303.9908,303.3963,303.523,7537.0
2022-04-26 15:50:00,311.35,311.86,311.0,311.37,14482.0,303.4548,303.9518,303.1136,303.4743,14482.0
2022-04-26 15:55:00,311.26,311.43,310.23,310.35,38518.0,303.367,303.5327,302.3632,302.4801,38518.0
2022-04-27 09:30:00,310.9,311.47,310.11,310.29,7357.0,303.0162,303.5717,302.2462,302.4216,7357.0
2022-04-27 09:35:00,310.23,310.83,309.95,310.14,2962.0,302.3632,302.948,302.0903,302.2755,2962.0
2022-04-27 09:40:00,310.47,310.88,309.52,310.74,6386.0,302.5971,302.9967,301.6712,302.8602,6386.0
2022-04-27 09:45:00,310.58,312.32,310.58,311.8,8828.0,302.7043,304.4002,302.7043,303.8934,8828.0
2022-04-27 09:50:00,311.83,312.52,311.62,311.8,5574.0,303.9226,304.5951,303.7179,303.8934,5574.0
2022-04-27 09:55:00,312.05,312.64,311.93,312.64,2581.0,304.137,304.7121,304.0201,304.7121,2581.0
2022-04-27 10:00:00,313.03,314.27,312.69,313.03,5388.0,305.0922,306.3007,304.7608,305.0922,5388.0
2022-04-27 10:05:00,313.36,313.42,312.71,312.81,6716.0,305.4138,305.4723,304.7803,304.8777,6716.0
2022-04-27 10:10:00,312.85,312.97,311.56,311.56,7065.0,304.9167,305.0337,303.6594,303.6594,7065.0
2022-04-27 10:15:00,311.58,311.74,311.22,311.74,5318.0,303.6789,303.8349,303.3281,303.8349,5318.0
2022-04-27 10:20:00,311.54,312.18,311.2,312.04,8561.0,303.6399,304.2637,303.3086,304.1273,8561.0
2022-04-27 10:25:00,312.21,312.21,311.39,311.6,4272.0,304.293,304.293,303.4938,303.6984,4272.0
2022-04-27 10:30:00,311.42,311.44,310.13,311.08,6652.0,303.523,303.5425,302.2657,303.1916,6652.0
2022-04-27 10:35:00,311.27,313.02,311.27,312.95,5097.0,303.3768,305.0824,303.3768,305.0142,5097.0
2022-04-27 10:40:00,312.64,312.99,312.54,312.58,6584.0,304.7121,305.0532,304.6146,304.6536,6584.0
2022-04-27 10:45:00,312.64,313.49,312.64,313.49,3013.0,304.7121,305.5405,304.7121,305.5405,3013.0
2022-04-27 10:50:00,313.77,314.24,313.29,314.21,10397.0,305.8134,306.2715,305.3456,306.2422,10397.0
2022-04-27 10:55:00,314.16,314.38,313.39,313.67,8785.0,306.1935,306.4079,305.443,305.7159,8785.0
2022-04-27 11:00:00,313.65,314.58,313.37,313.61,8223.0,305.6964,306.6029,305.4235,305.6575,8223.0
2022-04-27 11:05:00,313.5,313.5,312.79,312.79,8260.0,305.5502,305.5502,304.8583,304.8583,8260.0
2022-04-27 11:10:00,312.92,313.32,312.59,312.73,5086.0,304.985,305.3748,304.6633,304.7998,5086.0
2022-04-27 11:15:00,312.73,313.69,312.73,313.69,8087.0,304.7998,305.7354,304.7998,305.7354,8087.0
2022-04-27 11:20:00,313.53,314.41,313.53,314.14,8817.0,305.5795,306.4372,305.5795,306.174,8817.0
2022-04-27 11:25:00,313.97,314.33,313.79,314.32,2820.0,306.0083,306.3592,305.8329,306.3495,2820.0
2022-04-27 11:30:00,314.47,314.57,313.41,313.6,5991.0,306.4956,306.5931,305.4625,305.6477,5991.0
2022-04-27 11:35:00,313.93,314.14,313.65,313.66,5010.0,305.9693,306.174,305.6964,305.7062,5010.0
2022-04-27 11:40:00,313.83,313.94,313.45,313.57,6260.0,305.8719,305.9791,305.5015,305.6185,6260.0
2022-04-27 11:45:00,313.61,313.62,313.4,313.43,5393.0,305.6575,305.6672,305.4528,305.482,5393.0
2022-04-27 11:50:00,313.43,313.67,312.67,312.67,3185.0,305.482,305.7159,304.7413,304.7413,3185.0
2022-04-27 11:55:00,312.61,313.39,312.6,313.39,6052.0,304.6828,305.443,304.6731,305.443,6052.0
2022-04-27 12:00:00,313.4,313.54,312.87,313.39,2758.0,305.4528,305.5892,304.9362,305.443,2758.0
2022-04-27 12:05:00,313.42,313.72,313.42,313.68,1909.0,305.4723,305.7647,305.4723,305.7257,1909.0
2022-04-27 12:10:00,313.8,313.8,313.31,313.46,7360.0,305.8426,305.8426,305.3651,305.5113,7360.0
2022-04-27 12:15:00,313.17,313.39,312.92,313.12,3113.0,305.2286,305.443,304.985,305.1799,3113.0
2022-04-27 12:20:00,313.27,313.99,313.15,313.7,5560.0,305.3261,306.0278,305.2091,305.7452,5560.0
2022-04-27 12:25:00,313.62,313.83,313.46,313.54,6132.0,305.6672,305.8719,305.5113,305.5892,6132.0
2022-04-27 12:30:00,313.82,314.22,313.6,313.86,1901.0,305.8621,306.252,305.6477,305.9011,1901.0
2022-04-27 12:35:00,313.65,314.2,313.63,314.2,7380.0,305.6964,306.2325,305.677,306.2325,7380.0
2022-04-27 12:40:00,314.41,314.95,314.41,314.84,1570.0,306.4372,306.9635,306.4372,306.8563,1570.0
2022-04-27 12:45:00,314.91,315.12,314.21,314.36,6140.0,306.9245,307.1292,306.2422,306.3884,6140.0
2022-04-27 12:50:00,314.09,314.28,314.04,314.23,1720.0,306.1253,306.3105,306.0766,306.2617,1720.0
2022-04-27 12:55:00,314.19,314.19,313.87,313.88,4781.0,306.2228,306.2228,305.9109,305.9206,4781.0
2022-04-27 13:00:00,313.86,314.44,313.22,314.44,6320.0,305.9011,306.4664,305.2773,306.4664,6320.0
2022-04-27 13:05:00,314.38,314.41,313.64,313.75,1004.0,306.4079,306.4372,305.6867,305.7939,1004.0
2022-04-27 13:10:00,313.62,313.62,312.89,313.28,4514.0,305.6672,305.6672,304.9557,305.3358,4514.0
2022-04-27 13:15:00,313.42,313.55,313.2,313.5,1765.0,305.4723,305.599,305.2579,305.5502,1765.0
2022-04-27 13:20:00,313.4,313.96,313.4,313.51,1008.0,305.4528,305.9986,305.4528,305.56,1008.0
2022-04-27 13:25:00,313.45,313.73,312.83,313.72,5269.0,305.5015,305.7744,304.8972,305.7647,5269.0
2022-04-27 13:30:00,313.7,314.17,313.66,313.69,1710.0,305.7452,306.2033,305.7062,305.7354,1710.0
2022-04-27 13:35:00,313.86,314.19,313.71,313.72,5285.0,305.9011,306.2228,305.7549,305.7647,5285.0
2022-04-27 13:40:00,313.79,313.84,313.47,313.47,2478.0,305.8329,305.8816,305.521,305.521,2478.0
2022-04-27 13:45:00,313.5,313.91,313.3,313.65,2308.0,305.5502,305.9499,305.3553,305.6964,2308.0
2022-04-27 13:50:00,313.99,314.28,313.99,314.18,1003.0,306.0278,306.3105,306.0278,306.213,1003.0
2022-04-27 13:55:00,314.18,314.37,314.03,314.1,7265.0,306.213,306.3982,306.0668,306.135,7265.0
2022-04-27 14:00:00,314.09,314.1,313.64,313.79,7501.0,306.1253,306.135,305.6867,305.8329,7501.0
2022-04-27 14:05:00,313.96,314.45,313.92,313.96,5895.0,305.9986,306.4762,305.9596,305.9986,5895.0
2022-04-27 14:10:00,313.88,314.14,313.66,314.14,2227.0,305.9206,306.174,305.7062,306.174,2227.0
2022-04-27 14:15:00,314.12,314.12,313.3,313.45,7824.0,306.1545,306.1545,305.3553,305.5015,7824.0
2022-04-27 14:20:00,313.44,313.98,313.29,313.39,4646.0,305.4918,306.0181,305.3456,305.443,4646.0
2022-04-27 14:25:00,313.28,313.32,313.07,313.18,3716.0,305.3358,305.3748,305.1312,305.2384,3716.0
2022-04-27 14:30:00,313.12,313.29,313.03,313.06,3226.0,305.1799,305.3456,305.0922,305.1214,3226.0
2022-04-27 14:35:00,312.95,313.05,312.06,312.62,15922.0,305.0142,305.1117,304.1468,304.6926,15922.0
2022-04-27 14:40:00,312.59,313.32,312.59,313.2,5111.0,304.6633,305.3748,304.6633,305.2579,5111.0
2022-04-27 14:45:00,313.24,313.24,312.57,312.84,9118.0,305.2968,305.2968,304.6438,304.907,9118.0
2022-04-27 14:50:00,312.74,312.76,311.91,311.96,11342.0,304.8095,304.829,304.0006,304.0493,11342.0
2022-04-27 14:55:00,311.91,311.93,311.23,311.44,7524.0,304.0006,304.0201,303.3378,303.5425,7524.0
2022-04-27 15:00:00,311.35,311.71,311.0,311.25,3601.0,303.4548,303.8056,303.1136,303.3573,3601.0
2022-04-27 15:05:00,311.27,311.37,311.07,311.15,2094.0,303.3768,303.4743,303.1819,303.2598,2094.0
2022-04-27 15:10:00,311.02,311.64,310.84,311.63,3307.0,303.1331,303.7374,302.9577,303.7277,3307.0
2022-04-27 15:15:00,311.52,311.73,311.09,311.42,6098.0,303.6205,303.8251,303.2014,303.523,6098.0
2022-04-27 15:20:00,311.33,311.35,310.83,311.17,5875.0,303.4353,303.4548,302.948,303.2793,5875.0
2022-04-27 15:25:00,311.32,311.88,311.28,311.74,8117.0,303.4255,303.9713,303.3865,303.8349,8117.0
2022-04-27 15:30:00,311.62,311.89,311.55,311.56,10733.0,303.7179,303.9811,303.6497,303.6594,10733.0
2022-04-27 15:35:00,311.56,311.68,311.11,311.16,6692.0,303.6594,303.7764,303.2209,303.2696,6692.0
2022-04-27 15:40:00,311.19,312.0,311.14,311.84,12432.0,303.2988,304.0883,303.2501,303.9323,12432.0
2022-04-27 15:45:00,311.74,312.1,311.14,311.14,5677.0,303.8349,304.1857,303.2501,303.2501,5677.0
2022-04-27 15:50:00,310.95,311.43,310.44,311.32,11294.0,303.0649,303.5327,302.5678,303.4255,11294.0
2022-04-27 15:55:00,311.27,311.59,310.83,311.17,33640.0,303.3768,303.6887,302.948,303.2793,33640.0
2022-04-28 09:30:00,313.74,313.74,310.44,310.73,10214.0,305.7842,305.7842,302.5678,302.8505,10214.0
2022-04-28 09:35:00,309.67,311.33,307.35,307.35,27028.0,301.8174,303.4353,299.5562,299.5562,27028.0
2022-04-28 09:40:00,307.88,308.29,306.85,306.85,17878.0,300.0728,300.4724,299.0689,299.0689,17878.0
2022-04-28 09:45:00,307.03,308.68,307.02,308.53,9580.0,299.2443,300.8525,299.2346,300.7063,9580.0
2022-04-28 09:50:00,308.93,309.88,308.45,309.77,6590.0,301.0961,302.022,300.6283,301.9148,6590.0
2022-04-28 09:55:00,309.8,311.54,309.8,311.11,9031.0,301.9441,303.6399,301.9441,303.2209,9031.0
2022-04-28 10:00:00,311.11,311.7,310.03,310.08,14729.0,303.2209,303.7959,302.1682,302.217,14729.0
2022-04-28 10:05:00,310.26,311.18,310.03,311.12,5038.0,302.3924,303.2891,302.1682,303.2306,5038.0
2022-04-28 10:10:00,310.92,312.6,310.74,311.98,5701.0,303.0357,304.6731,302.8602,304.0688,5701.0
2022-04-28 10:15:00,312.0,312.31,311.36,311.66,7824.0,304.0883,304.3904,303.4645,303.7569,7824.0
2022-04-28 10:20:00,311.72,312.52,311.71,312.52,4253.0,303.8154,304.5951,303.8056,304.5951,4253.0
2022-04-28 10:25:00,312.35,312.43,311.76,312.19,6396.0,304.4294,304.5074,303.8544,304.2735,6396.0
2022-04-28 10:30:00,312.2,312.2,311.73,312.16,6447.0,304.2832,304.2832,303.8251,304.2442,6447.0
2022-04-28 10:35:00,312.37,312.86,312.37,312.76,6083.0,304.4489,304.9265,304.4489,304.829,6083.0
2022-04-28 10:40:00,312.7,312.76,312.01,312.4,7488.0,304.7705,304.829,304.098,304.4781,7488.0
2022-04-28 10:45:00,312.3,312.38,312.08,312.14,5061.0,304.3807,304.4586,304.1663,304.2247,5061.0
2022-04-28 10:50:00,311.9,311.9,311.0,311.17,6169.0,303.9908,303.9908,303.1136,303.2793,6169.0
2022-04-28 10:55:00,311.27,311.98,311.17,311.91,4094.0,303.3768,304.0688,303.2793,304.0006,4094.0
2022-04-28 11:00:00,311.9,312.38,311.89,312.07,8058.0,303.9908,304.4586,303.9811,304.1565,8058.0
2022-04-28 11:05:00,312.19,313.45,312.11,313.01,6007.0,304.2735,305.5015,304.1955,305.0727,6007.0
2022-04-28 11:10:00,313.01,313.16,312.88,313.07,5319.0,305.0727,305.2189,304.946,305.1312,5319.0
2022-04-28 11:15:00,312.91,313.14,312.57,312.72,4845.0,304.9752,305.1994,304.6438,304.79,4845.0
2022-04-28 11:20:00,312.7,313.17,312.6,312.69,3371.0,304.7705,305.2286,304.6731,304.7608,3371.0
2022-04-28 11:25:00,312.62,313.1,312.38,312.86,3455.0,304.6926,305.1604,304.4586,304.9265,3455.0
2022-04-28 11:30:00,312.96,313.19,312.59,313.1,2076.0,305.0239,305.2481,304.6633,305.1604,2076.0
2022-04-28 11:35:00,313.12,313.43,312.77,312.77,2629.0,305.1799,305.482,304.8388,304.8388,2629.0
2022-04-28 11:40:00,312.84,313.05,312.84,312.86,2852.0,304.907,305.1117,304.907,304.9265,2852.0
2022-04-28 11:45:00,312.78,312.78,312.1,312.37,3656.0,304.8485,304.8485,304.1857,304.4489,3656.0
2022-04-28 11:50:00,312.47,313.1,312.42,312.81,3041.0,304.5464,305.1604,304.4976,304.8777,3041.0
2022-04-28 11:55:00,312.74,312.81,312.27,312.51,3100.0,304.8095,304.8777,304.3514,304.5854,3100.0
2022-04-28 12:00:00,312.49,312.65,312.23,312.34,1800.0,304.5659,304.7218,304.3125,304.4197,1800.0
2022-04-28 12:05:00,312.13,312.13,311.79,311.91,1872.0,304.215,304.215,303.8836,304.0006,1872.0
2022-04-28 12:10:00,312.1,312.97,312.1,312.94,7319.0,304.1857,305.0337,304.1857,305.0044,7319.0
2022-04-28 12:15:00,312.94,314.06,312.94,314.02,5443.0,305.0044,306.096,305.0044,306.0571,5443.0
2022-04-28 12:20:00,314.05,314.09,313.83,313.83,3674.0,306.0863,306.1253,305.8719,305.8719,3674.0
2022-04-28 12:25:00,313.87,313.87,313.41,313.54,1704.0,305.9109,305.9109,305.4625,305.5892,1704.0
2022-04-28 12:30:00,313.73,314.16,313.73,314.14,4893.0,305.7744,306.1935,305.7744,306.174,4893.0
2022-04-28 12:35:00,314.32,315.17,314.3,315.17,2766.0,306.3495,307.1779,306.33,307.1779,2766.0
2022-04-28 12:40:00,314.89,315.24,314.89,315.19,2207.0,306.905,307.2461,306.905,307.1974,2207.0
2022-04-28 12:45:00,315.29,316.02,315.29,315.79,2503.0,307.2949,308.0063,307.2949,307.7822,2503.0
2022-04-28 12:50:00,315.82,315.83,315.26,315.26,4140.0,307.8114,307.8212,307.2656,307.2656,4140.0
2022-04-28 12:55:00,315.16,315.3,315.06,315.25,4675.0,307.1682,307.3046,307.0707,307.2559,4675.0
2022-04-28 13:00:00,315.19,315.94,315.19,315.94,3366.0,307.1974,307.9284,307.1974,307.9284,3366.0
2022-04-28 13:05:00,315.74,316.96,315.73,316.87,3525.0,307.7334,308.9225,307.7237,308.8348,3525.0
2022-04-28 13:10:00,316.94,317.92,316.94,317.74,4123.0,308.903,309.8582,308.903,309.6827,4123.0
2022-04-28 13:15:00,317.91,318.51,317.7,318.51,7485.0,309.8484,310.4332,309.6437,310.4332,7485.0
2022-04-28 13:20:00,318.45,318.6,318.16,318.28,9907.0,310.3747,310.5209,310.0921,310.209,9907.0
2022-04-28 13:25:00,318.18,319.26,318.11,318.8,8602.0,310.1116,311.1642,310.0433,310.7158,8602.0
2022-04-28 13:30:00,318.94,319.01,318.34,318.34,9009.0,310.8523,310.9205,310.2675,310.2675,9009.0
2022-04-28 13:35:00,318.36,318.65,318.07,318.4,6471.0,310.287,310.5697,310.0044,310.326,6471.0
2022-04-28 13:40:00,318.29,318.51,317.93,318.06,5850.0,310.2188,310.4332,309.8679,309.9946,5850.0
2022-04-28 13:45:00,318.04,318.83,318.04,318.83,4239.0,309.9751,310.7451,309.9751,310.7451,4239.0
2022-04-28 13:50:00,318.77,318.94,318.05,318.23,7885.0,310.6866,310.8523,309.9849,310.1603,7885.0
2022-04-28 13:55:00,318.13,318.13,317.09,317.4,2201.0,310.0628,310.0628,309.0492,309.3514,2201.0
2022-04-28 14:00:00,317.38,317.67,317.19,317.61,6089.0,309.3319,309.6145,309.1467,309.556,6089.0
2022-04-28 14:05:00,317.71,318.39,317.71,318.27,4169.0,309.6535,310.3162,309.6535,310.1993,4169.0
2022-04-28 14:10:00,318.37,318.89,318.33,318.4,3737.0,310.2968,310.8036,310.2578,310.326,3737.0
2022-04-28 14:15:00,318.38,318.38,317.97,318.09,2945.0,310.3065,310.3065,309.9069,310.0239,2945.0
2022-04-28 14:20:00,318.04,318.35,317.95,318.35,1614.0,309.9751,310.2773,309.8874,310.2773,1614.0
2022-04-28 14:25:00,318.21,318.26,317.99,318.26,2950.0,310.1408,310.1895,309.9264,310.1895,2950.0
2022-04-28 14:30:00,318.42,318.47,317.78,317.79,3124.0,310.3455,310.3942,309.7217,309.7315,3124.0
2022-04-28 14:35:00,317.88,318.25,317.83,318.16,3334.0,309.8192,310.1798,309.7704,310.0921,3334.0
2022-04-28 14:40:00,318.12,318.72,317.97,318.64,4118.0,310.0531,310.6379,309.9069,310.5599,4118.0
2022-04-28 14:45:00,318.7,319.02,318.69,318.97,3557.0,310.6184,310.9303,310.6086,310.8815,3557.0
2022-04-28 14:50:00,318.94,319.27,318.74,318.74,3938.0,310.8523,311.1739,310.6574,310.6574,3938.0
2022-04-28 14:55:00,318.75,319.14,318.58,319.05,4460.0,310.6671,311.0472,310.5014,310.9595,4460.0
2022-04-28 15:00:00,319.14,319.51,319.04,319.34,5988.0,311.0472,311.4078,310.9498,311.2422,5988.0
2022-04-28 15:05:00,319.26,319.91,319.26,319.79,5891.0,311.1642,311.7977,311.1642,311.6807,5891.0
2022-04-28 15:10:00,319.92,319.92,319.01,319.16,5674.0,311.8074,311.8074,310.9205,311.0667,5674.0
2022-04-28 15:15:00,319.21,319.48,319.16,319.32,7904.0,311.1155,311.3786,311.0667,311.2227,7904.0
2022-04-28 15:20:00,319.33,319.93,319.33,319.88,5080.0,311.2324,311.8172,311.2324,311.7685,5080.0
2022-04-28 15:25:00,319.93,320.21,319.58,319.58,7982.0,311.8172,312.0901,311.4761,311.4761,7982.0
2022-04-28 15:30:00,319.56,319.61,319.32,319.42,8096.0,311.4566,311.5053,311.2227,311.3201,8096.0
2022-04-28 15:35:00,319.41,319.46,318.65,318.8,11389.0,311.3104,311.3591,310.5697,310.7158,11389.0
2022-04-28 15:40:00,318.86,319.24,318.17,318.33,25641.0,310.7743,311.1447,310.1018,310.2578,25641.0
2022-04-28 15:45:00,318.31,318.31,317.3,317.7,32895.0,310.2383,310.2383,309.2539,309.6437,32895.0
2022-04-28 15:50:00,317.58,317.9,317.09,317.77,23110.0,309.5268,309.8387,309.0492,309.712,23110.0
2022-04-28 15:55:00,317.84,318.3,317.35,318.03,47235.0,309.7802,310.2285,309.3026,309.9654,47235.0
2022-04-29 09:30:00,314.36,314.36,301.82,302.34,24417.0,306.9842,306.9842,294.7384,295.2462,24417.0
2022-04-29 09:35:00,303.39,304.2,301.19,302.27,6337.0,296.2716,297.0626,294.1232,295.1779,6337.0
2022-04-29 09:40:00,301.23,303.0,299.41,300.56,11852.0,294.1623,295.8908,292.385,293.508,11852.0
2022-04-29 09:45:00,300.3,302.48,299.68,301.01,32066.0,293.2541,295.383,292.6487,293.9474,32066.0
2022-04-29 09:50:00,300.64,300.9,299.26,300.6,21877.0,293.5861,293.84,292.2385,293.5471,21877.0
2022-04-29 09:55:00,300.93,302.76,300.5,302.75,22755.0,293.8693,295.6564,293.4494,295.6466,22755.0
2022-04-29 10:00:00,303.25,303.67,301.56,301.87,17313.0,296.1349,296.545,294.4845,294.7873,17313.0
2022-04-29 10:05:00,301.95,302.82,301.0,302.21,17188.0,294.8654,295.715,293.9377,295.1193,17188.0
2022-04-29 10:10:00,301.69,301.69,299.38,300.2,9413.0,294.6115,294.6115,292.3557,293.1564,9413.0
2022-04-29 10:15:00,300.27,300.64,298.5,298.86,8266.0,293.2248,293.5861,291.4963,291.8479,8266.0
2022-04-29 10:20:00,298.83,301.4,298.42,301.39,7329.0,291.8186,294.3283,291.4182,294.3185,7329.0
2022-04-29 10:25:00,301.29,301.77,299.4,300.15,8427.0,294.2209,294.6896,292.3752,293.1076,8427.0
2022-04-29 10:30:00,300.49,300.49,298.55,300.04,10249.0,293.4396,293.4396,291.5452,293.0002,10249.0
2022-04-29 10:35:00,300.13,301.09,298.54,300.81,9571.0,293.0881,294.0256,291.5354,293.7521,9571.0
2022-04-29 10:40:00,301.6,301.6,300.62,301.21,16302.0,294.5236,294.5236,293.5666,294.1428,16302.0
2022-04-29 10:45:00,301.65,302.15,300.04,300.31,7256.0,294.5724,295.0607,293.0002,293.2639,7256.0
2022-04-29 10:50:00,300.21,300.69,299.66,300.08,17147.0,293.1662,293.635,292.6291,293.0393,17147.0
2022-04-29 10:55:00,300.31,301.69,300.19,300.54,7317.0,293.2639,294.6115,293.1467,293.4885,7317.0
2022-04-29 11:00:00,300.72,300.72,299.61,299.69,10620.0,293.6642,293.6642,292.5803,292.6584,10620.0
2022-04-29 11:05:00,299.69,300.52,298.78,299.26,18775.0,292.6584,293.4689,291.7698,292.2385,18775.0
2022-04-29 11:10:00,299.14,299.24,298.29,298.63,7741.0,292.1213,292.219,291.2913,291.6233,7741.0
2022-04-29 11:15:00,298.37,298.37,296.68,297.41,6552.0,291.3694,291.3694,289.719,290.4319,6552.0
2022-04-29 11:20:00,297.5,298.01,297.12,297.12,6389.0,290.5198,291.0178,290.1487,290.1487,6389.0
2022-04-29 11:25:00,296.97,299.55,296.8,298.92,7830.0,290.0022,292.5217,289.8362,291.9065,7830.0
2022-04-29 11:30:00,298.52,300.59,298.52,299.81,9144.0,291.5159,293.5373,291.5159,292.7756,9144.0
2022-04-29 11:35:00,299.86,300.65,298.25,298.48,10532.0,292.8244,293.5959,291.2522,291.4768,10532.0
2022-04-29 11:40:00,298.01,299.58,297.25,299.58,5668.0,291.0178,292.551,290.2757,292.551,5668.0
2022-04-29 11:45:00,299.65,300.31,299.14,299.32,12887.0,292.6194,293.2639,292.1213,292.2971,12887.0
2022-04-29 11:50:00,299.13,299.59,298.88,299.27,4480.0,292.1116,292.5608,291.8674,292.2483,4480.0
2022-04-29 11:55:00,299.38,299.38,298.32,298.58,6959.0,292.3557,292.3557,291.3206,291.5745,6959.0
2022-04-29 12:00:00,298.59,298.74,298.08,298.26,3686.0,291.5842,291.7307,291.0862,291.262,3686.0
2022-04-29 12:05:00,298.09,298.32,297.37,297.56,6744.0,291.096,291.3206,290.3928,290.5784,6744.0
2022-04-29 12:10:00,297.44,297.65,297.01,297.38,4603.0,290.4612,290.6663,290.0413,290.4026,4603.0
2022-04-29 12:15:00,297.24,297.26,296.63,296.63,5686.0,290.2659,290.2854,289.6702,289.6702,5686.0
2022-04-29 12:20:00,296.77,296.77,296.12,296.62,4292.0,289.8069,289.8069,289.1722,289.6604,4292.0
2022-04-29 12:25:00,296.86,297.45,296.81,297.45,4059.0,289.8948,290.471,289.846,290.471,4059.0
2022-04-29 12:30:00,297.46,297.57,297.17,297.24,3922.0,290.4807,290.5882,290.1975,290.2659,3922.0
2022-04-29 12:35:00,297.19,297.48,296.49,297.44,6046.0,290.2171,290.5003,289.5335,290.4612,6046.0
2022-04-29 12:40:00,297.46,297.46,296.57,296.67,3999.0,290.4807,290.4807,289.6116,289.7093,3999.0
2022-04-29 12:45:00,296.86,296.86,296.22,296.23,3996.0,289.8948,289.8948,289.2698,289.2796,3996.0
2022-04-29 12:50:00,296.08,296.09,295.43,295.43,3244.0,289.1331,289.1429,288.4984,288.4984,3244.0
2022-04-29 12:55:00,295.63,295.74,295.16,295.25,6570.0,288.6937,288.8011,288.2347,288.3226,6570.0
2022-04-29 13:00:00,295.1,295.29,294.21,295.29,14961.0,288.1761,288.3617,287.307,288.3617,14961.0
2022-04-29 13:05:00,295.25,295.25,293.94,293.95,3616.0,288.3226,288.3226,287.0433,287.0531,3616.0
2022-04-29 13:10:00,294.09,294.74,294.02,294.56,4193.0,287.1898,287.8246,287.1214,287.6488,4193.0
2022-04-29 13:15:00,294.74,295.35,294.67,294.67,2915.0,287.8246,288.4202,287.7562,287.7562,2915.0
2022-04-29 13:20:00,294.62,294.85,294.31,294.69,5563.0,287.7074,287.932,287.4046,287.7757,5563.0
2022-04-29 13:25:00,294.88,295.21,294.68,294.79,6223.0,287.9613,288.2835,287.766,287.8734,6223.0
2022-04-29 13:30:00,294.82,295.07,294.61,294.83,3179.0,287.9027,288.1468,287.6976,287.9124,3179.0
2022-04-29 13:35:00,294.72,295.35,294.71,294.94,3696.0,287.805,288.4202,287.7953,288.0199,3696.0
2022-04-29 13:40:00,294.68,294.81,293.75,293.92,4014.0,287.766,287.8929,286.8578,287.0238,4014.0
2022-04-29 13:45:00,293.79,293.93,293.11,293.12,3394.0,286.8968,287.0336,286.2328,286.2426,3394.0
2022-04-29 13:50:00,293.22,294.0,293.22,293.73,4291.0,286.3402,287.1019,286.3402,286.8383,4291.0
2022-04-29 13:55:00,293.6,294.63,293.59,293.94,5934.0,286.7113,287.7171,286.7015,287.0433,5934.0
2022-04-29 14:00:00,293.97,294.4,293.6,294.23,6497.0,287.0726,287.4925,286.7113,287.3265,6497.0
2022-04-29 14:05:00,294.25,294.26,293.26,293.71,7229.0,287.3461,287.3558,286.3793,286.8187,7229.0
2022-04-29 14:10:00,293.74,294.29,293.28,293.44,3591.0,286.848,287.3851,286.3988,286.5551,3591.0
2022-04-29 14:15:00,293.44,293.76,293.21,293.21,5114.0,286.5551,286.8676,286.3305,286.3305,5114.0
2022-04-29 14:20:00,293.02,293.09,292.26,292.26,4696.0,286.1449,286.2133,285.4027,285.4027,4696.0
2022-04-29 14:25:00,292.35,292.86,292.21,292.86,5718.0,285.4906,285.9887,285.3539,285.9887,5718.0
2022-04-29 14:30:00,292.85,293.37,292.85,293.37,8260.0,285.9789,286.4867,285.9789,286.4867,8260.0
2022-04-29 14:35:00,293.37,293.53,292.3,292.3,12185.0,286.4867,286.6429,285.4418,285.4418,12185.0
2022-04-29 14:40:00,292.36,292.4,291.49,291.54,8228.0,285.5004,285.5395,284.6508,284.6996,8228.0
2022-04-29 14:45:00,291.34,291.57,290.8,290.8,8276.0,284.5043,284.7289,283.977,283.977,8276.0
2022-04-29 14:50:00,290.8,290.82,290.34,290.53,7127.0,283.977,283.9965,283.5278,283.7133,7127.0
2022-04-29 14:55:00,290.55,291.85,290.43,291.75,12402.0,283.7329,285.0024,283.6157,284.9047,12402.0
2022-04-29 15:00:00,291.75,291.75,290.34,291.2,22486.0,284.9047,284.9047,283.5278,284.3676,22486.0
2022-04-29 15:05:00,291.13,291.31,290.39,290.7,27963.0,284.2993,284.475,283.5766,283.8793,27963.0
2022-04-29 15:10:00,290.78,290.78,289.8,289.81,6510.0,283.9575,283.9575,283.0005,283.0102,6510.0
2022-04-29 15:15:00,289.68,290.07,289.17,289.19,15085.0,282.8833,283.2641,282.3852,282.4048,15085.0
2022-04-29 15:20:00,289.25,289.54,289.01,289.35,16659.0,282.4634,282.7466,282.229,282.561,16659.0
2022-04-29 15:25:00,289.21,289.21,287.9,288.0,24913.0,282.4243,282.4243,281.145,281.2427,24913.0
2022-04-29 15:30:00,287.96,288.39,286.95,288.25,35941.0,281.2036,281.6235,280.2173,281.4868,35941.0
2022-04-29 15:35:00,288.19,289.53,288.0,289.31,35619.0,281.4282,282.7368,281.2427,282.522,35619.0
2022-04-29 15:40:00,289.31,290.39,289.31,289.76,22394.0,282.522,283.5766,282.522,282.9614,22394.0
2022-04-29 15:45:00,289.8,289.8,288.6,288.6,27343.0,283.0005,283.0005,281.8286,281.8286,27343.0
2022-04-29 15:50:00,288.61,288.71,287.13,287.73,43750.0,281.8384,281.936,280.3931,280.979,43750.0
2022-04-29 15:55:00,287.81,287.99,286.95,287.99,122638.0,281.0572,281.2329,280.2173,281.2329,122638.0
2022-05-02 09:30:00,289.94,294.98,287.87,288.15,16182.0,283.1372,288.0589,281.1157,281.3892,16182.0
2022-05-02 09:35:00,287.3,287.46,285.32,286.2,5027.0,280.5591,280.7154,278.6256,279.4849,5027.0
2022-05-02 09:40:00,285.85,286.52,284.55,284.88,11941.0,279.1431,279.7974,277.8736,278.1959,11941.0
2022-05-02 09:45:00,284.16,285.79,283.14,285.28,6787.0,277.4928,279.0845,276.4967,278.5865,6787.0
2022-05-02 09:50:00,284.91,285.44,284.15,284.4,10169.0,278.2252,278.7428,277.483,277.7272,10169.0
2022-05-02 09:55:00,284.14,284.76,283.56,284.15,8160.0,277.4733,278.0787,276.9069,277.483,8160.0
2022-05-02 10:00:00,284.36,286.6,283.68,286.21,30075.0,277.6881,279.8755,277.0241,279.4947,30075.0
2022-05-02 10:05:00,286.24,286.59,285.25,286.27,7818.0,279.524,279.8658,278.5572,279.5533,7818.0
2022-05-02 10:10:00,286.44,286.66,285.72,285.85,13689.0,279.7193,279.9341,279.0162,279.1431,13689.0
2022-05-02 10:15:00,285.97,287.24,284.42,286.71,11961.0,279.2603,280.5005,277.7467,279.983,11961.0
2022-05-02 10:20:00,286.71,287.45,285.74,287.45,4975.0,279.983,280.7056,279.0357,280.7056,4975.0
2022-05-02 10:25:00,287.81,288.55,287.57,287.57,9763.0,281.0572,281.7798,280.8228,280.8228,9763.0
2022-05-02 10:30:00,287.8,289.06,287.58,288.29,5344.0,281.0474,282.2778,280.8326,281.5259,5344.0
2022-05-02 10:35:00,288.38,288.38,287.17,287.51,5599.0,281.6138,281.6138,280.4322,280.7642,5599.0
2022-05-02 10:40:00,287.55,287.78,285.62,285.76,9465.0,280.8033,281.0279,278.9185,279.0553,9465.0
2022-05-02 10:45:00,285.66,285.72,284.68,284.68,10160.0,278.9576,279.0162,278.0006,278.0006,10160.0
2022-05-02 10:50:00,284.71,284.97,284.14,284.61,7534.0,278.0299,278.2838,277.4733,277.9322,7534.0
2022-05-02 10:55:00,284.5,284.9,283.79,283.88,13512.0,277.8248,278.2154,277.1315,277.2194,13512.0
2022-05-02 11:00:00,284.02,284.27,282.59,282.6,5337.0,277.3561,277.6002,275.9596,275.9694,5337.0
2022-05-02 11:05:00,282.64,282.77,282.04,282.09,15829.0,276.0085,276.1354,275.4225,275.4714,15829.0
2022-05-02 11:10:00,281.85,282.41,281.79,281.92,8744.0,275.237,275.7839,275.1784,275.3054,8744.0
2022-05-02 11:15:00,281.79,282.1,280.82,281.3,11275.0,275.1784,275.4811,274.2312,274.6999,11275.0
2022-05-02 11:20:00,281.47,282.44,280.95,282.09,3069.0,274.8659,275.8131,274.3581,275.4714,3069.0
2022-05-02 11:25:00,281.99,282.0,280.87,281.53,6075.0,275.3737,275.3835,274.28,274.9245,6075.0
2022-05-02 11:30:00,281.22,281.49,280.45,281.19,3509.0,274.6218,274.8854,273.8698,274.5925,3509.0
2022-05-02 11:35:00,281.05,281.88,281.01,281.02,2883.0,274.4558,275.2663,274.4167,274.4265,2883.0
2022-05-02 11:40:00,281.31,281.47,280.96,281.15,3454.0,274.7097,274.8659,274.3679,274.5534,3454.0
2022-05-02 11:45:00,280.99,282.18,280.99,281.7,2746.0,274.3972,275.5593,274.3972,275.0905,2746.0
2022-05-02 11:50:00,281.67,281.94,281.18,281.59,6592.0,275.0612,275.3249,274.5827,274.9831,6592.0
2022-05-02 11:55:00,281.46,281.96,281.18,281.65,4667.0,274.8561,275.3444,274.5827,275.0417,4667.0
2022-05-02 12:00:00,281.7,281.98,280.33,280.72,5512.0,275.0905,275.3639,273.7527,274.1335,5512.0
2022-05-02 12:05:00,280.62,280.64,280.28,280.28,1759.0,274.0359,274.0554,273.7038,273.7038,1759.0
2022-05-02 12:10:00,280.28,280.53,280.17,280.3,16728.0,273.7038,273.948,273.5964,273.7234,16728.0
2022-05-02 12:15:00,280.29,281.38,280.29,281.38,4889.0,273.7136,274.778,273.7136,274.778,4889.0
2022-05-02 12:20:00,281.62,282.12,281.52,281.52,3612.0,275.0124,275.5007,274.9147,274.9147,3612.0
2022-05-02 12:25:00,281.58,281.58,280.61,280.78,4174.0,274.9733,274.9733,274.0261,274.1921,4174.0
2022-05-02 12:30:00,280.88,281.23,280.62,281.15,4815.0,274.2898,274.6315,274.0359,274.5534,4815.0
2022-05-02 12:35:00,281.1,281.1,280.35,280.37,4255.0,274.5046,274.5046,273.7722,273.7917,4255.0
2022-05-02 12:40:00,280.5,280.55,280.19,280.28,4044.0,273.9187,273.9675,273.6159,273.7038,4044.0
2022-05-02 12:45:00,280.11,280.54,279.61,280.49,4648.0,273.5378,273.9577,273.0495,273.9089,4648.0
2022-05-02 12:50:00,280.38,280.38,279.67,279.67,15400.0,273.8015,273.8015,273.1081,273.1081,15400.0
2022-05-02 12:55:00,279.69,280.13,279.4,279.7,2562.0,273.1277,273.5573,272.8445,273.1374,2562.0
2022-05-02 13:00:00,279.82,279.99,278.37,278.5,9107.0,273.2546,273.4206,271.8386,271.9656,9107.0
2022-05-02 13:05:00,278.48,279.89,278.48,279.41,10168.0,271.9461,273.323,271.9461,272.8542,10168.0
2022-05-02 13:10:00,279.71,281.01,279.65,280.99,8009.0,273.1472,274.4167,273.0886,274.3972,8009.0
2022-05-02 13:15:00,280.91,281.46,280.81,281.35,8323.0,274.319,274.8561,274.2214,274.7487,8323.0
2022-05-02 13:20:00,281.26,281.27,280.27,280.46,6056.0,274.6608,274.6706,273.6941,273.8796,6056.0
2022-05-02 13:25:00,280.15,280.34,279.03,279.64,9640.0,273.5769,273.7624,272.4832,273.0788,9640.0
2022-05-02 13:30:00,279.56,279.93,279.01,279.09,5713.0,273.0007,273.362,272.4636,272.5418,5713.0
2022-05-02 13:35:00,279.1,279.1,278.06,278.15,7157.0,272.5515,272.5515,271.5359,271.6238,7157.0
2022-05-02 13:40:00,278.11,278.48,277.46,277.46,12318.0,271.5847,271.9461,270.95,270.95,12318.0
2022-05-02 13:45:00,277.53,277.59,276.48,276.87,13426.0,271.0184,271.0769,269.993,270.3738,13426.0
2022-05-02 13:50:00,276.88,277.03,276.25,276.4,5721.0,270.3836,270.5301,269.7684,269.9149,5721.0
2022-05-02 13:55:00,276.41,277.03,276.41,277.03,10267.0,269.9246,270.5301,269.9246,270.5301,10267.0
2022-05-02 14:00:00,276.93,277.55,276.51,277.52,6852.0,270.4324,271.0379,270.0223,271.0086,6852.0
2022-05-02 14:05:00,277.51,277.93,277.35,277.55,8112.0,270.9988,271.409,270.8426,271.0379,8112.0
2022-05-02 14:10:00,277.16,277.16,276.0,276.0,5287.0,270.657,270.657,269.5243,269.5243,5287.0
2022-05-02 14:15:00,275.97,276.33,275.61,276.0,4675.0,269.495,269.8465,269.1434,269.5243,4675.0
2022-05-02 14:20:00,276.09,277.12,275.89,276.37,12055.0,269.6121,270.618,269.4168,269.8856,12055.0
2022-05-02 14:25:00,276.31,276.55,275.83,276.12,8930.0,269.827,270.0613,269.3582,269.6414,8930.0
2022-05-02 14:30:00,275.98,276.2,275.67,275.76,9880.0,269.5047,269.7196,269.202,269.2899,9880.0
2022-05-02 14:35:00,275.75,275.75,274.89,275.29,11458.0,269.2801,269.2801,268.4403,268.8309,11458.0
2022-05-02 14:40:00,275.04,275.23,274.4,274.55,14018.0,268.5868,268.7723,267.9618,268.1083,14018.0
2022-05-02 14:45:00,274.65,275.73,274.49,274.79,11217.0,268.2059,269.2606,268.0497,268.3426,11217.0
2022-05-02 14:50:00,274.9,275.77,274.62,275.56,9735.0,268.4501,269.2996,268.1766,269.0946,9735.0
2022-05-02 14:55:00,275.57,275.57,274.46,274.77,8723.0,269.1043,269.1043,268.0204,268.3231,8723.0
2022-05-02 15:00:00,274.69,276.56,274.69,276.53,14641.0,268.245,270.0711,268.245,270.0418,14641.0
2022-05-02 15:05:00,276.55,277.98,276.55,277.63,11080.0,270.0613,271.4578,270.0613,271.116,11080.0
2022-05-02 15:10:00,277.79,278.53,277.33,278.53,5931.0,271.2723,271.9949,270.823,271.9949,5931.0
2022-05-02 15:15:00,278.82,279.1,278.38,278.8,10660.0,272.2781,272.5515,271.8484,272.2586,10660.0
2022-05-02 15:20:00,278.89,279.84,278.89,279.84,9176.0,272.3464,273.2742,272.3464,273.2742,9176.0
2022-05-02 15:25:00,279.85,280.37,279.57,280.06,16877.0,273.2839,273.7917,273.0105,273.489,16877.0
2022-05-02 15:30:00,280.21,281.46,280.21,281.07,11003.0,273.6355,274.8561,273.6355,274.4753,11003.0
2022-05-02 15:35:00,281.2,281.2,280.25,280.48,10150.0,274.6022,274.6022,273.6745,273.8991,10150.0
2022-05-02 15:40:00,280.6,280.98,279.6,279.71,19982.0,274.0163,274.3874,273.0398,273.1472,19982.0
2022-05-02 15:45:00,279.54,280.86,279.5,280.78,21343.0,272.9812,274.2702,272.9421,274.1921,21343.0
2022-05-02 15:50:00,280.91,281.76,280.62,281.76,27288.0,274.319,275.1491,274.0359,275.1491,27288.0
2022-05-02 15:55:00,281.53,282.36,281.24,282.35,89669.0,274.9245,275.735,274.6413,275.7253,89669.0
2022-05-03 09:30:00,282.87,284.05,281.12,281.58,21176.0,276.2331,277.3854,274.5241,274.9733,21176.0
2022-05-03 09:35:00,281.97,282.18,280.85,281.39,11067.0,275.3542,275.5593,274.2605,274.7878,11067.0
2022-05-03 09:40:00,281.39,284.24,281.37,283.25,9992.0,274.7878,277.5709,274.7683,276.6041,9992.0
2022-05-03 09:45:00,283.51,284.3,282.66,284.04,10939.0,276.858,277.6295,276.028,277.3756,10939.0
2022-05-03 09:50:00,284.41,284.57,283.79,283.9,6886.0,277.7369,277.8932,277.1315,277.2389,6886.0
2022-05-03 09:55:00,283.92,285.12,283.92,284.37,7606.0,277.2584,278.4303,277.2584,277.6979,7606.0
2022-05-03 10:00:00,284.31,284.89,284.1,284.36,4435.0,277.6393,278.2057,277.4342,277.6881,4435.0
2022-05-03 10:05:00,284.32,284.32,283.29,283.29,4011.0,277.649,277.649,276.6432,276.6432,4011.0
2022-05-03 10:10:00,283.24,284.39,282.84,284.39,5810.0,276.5944,277.7174,276.2038,277.7174,5810.0
2022-05-03 10:15:00,284.39,284.97,284.04,284.83,4335.0,277.7174,278.2838,277.3756,278.1471,4335.0
2022-05-03 10:20:00,284.95,286.1,284.95,285.59,8062.0,278.2643,279.3873,278.2643,278.8892,8062.0
2022-05-03 10:25:00,285.67,286.26,285.64,285.72,12634.0,278.9674,279.5435,278.9381,279.0162,12634.0
2022-05-03 10:30:00,285.9,286.82,285.58,286.11,6323.0,279.192,280.0904,278.8795,279.397,6323.0
2022-05-03 10:35:00,286.02,286.4,285.68,286.4,3920.0,279.3092,279.6802,278.9771,279.6802,3920.0
2022-05-03 10:40:00,286.13,286.36,285.02,285.02,6831.0,279.4166,279.6412,278.3326,278.3326,6831.0
2022-05-03 10:45:00,285.0,285.0,284.55,284.86,3272.0,278.3131,278.3131,277.8736,278.1764,3272.0
2022-05-03 10:50:00,284.75,285.42,284.71,285.25,10033.0,278.069,278.7232,278.0299,278.5572,10033.0
2022-05-03 10:55:00,285.21,285.56,284.93,284.93,3419.0,278.5182,278.8599,278.2447,278.2447,3419.0
2022-05-03 11:00:00,284.82,285.23,284.51,284.98,5188.0,278.1373,278.5377,277.8346,278.2936,5188.0
2022-05-03 11:05:00,285.27,285.55,284.56,284.97,8243.0,278.5767,278.8502,277.8834,278.2838,8243.0
2022-05-03 11:10:00,284.96,284.97,284.14,284.62,6563.0,278.274,278.2838,277.4733,277.942,6563.0
2022-05-03 11:15:00,284.83,285.26,284.29,285.14,5344.0,278.1471,278.567,277.6197,278.4498,5344.0
2022-05-03 11:20:00,285.33,285.8,285.18,285.67,3862.0,278.6353,279.0943,278.4889,278.9674,3862.0
2022-05-03 11:25:00,285.63,286.01,285.59,285.82,5397.0,278.9283,279.2994,278.8892,279.1138,5397.0
2022-05-03 11:30:00,285.77,287.86,285.77,287.2,2504.0,279.065,281.106,279.065,280.4615,2504.0
2022-05-03 11:35:00,287.21,287.31,286.19,286.23,4092.0,280.4712,280.5689,279.4752,279.5142,4092.0
2022-05-03 11:40:00,286.66,286.85,285.88,285.88,3358.0,279.9341,280.1197,279.1724,279.1724,3358.0
2022-05-03 11:45:00,285.76,285.77,285.15,285.15,4039.0,279.0553,279.065,278.4596,278.4596,4039.0
2022-05-03 11:50:00,285.44,285.54,284.58,284.81,3828.0,278.7428,278.8404,277.9029,278.1275,3828.0
2022-05-03 11:55:00,284.78,284.99,284.37,284.37,4138.0,278.0982,278.3033,277.6979,277.6979,4138.0
2022-05-03 12:00:00,284.46,285.63,284.35,285.05,3920.0,277.7858,278.9283,277.6783,278.3619,3920.0
2022-05-03 12:05:00,285.04,285.04,283.47,283.47,4845.0,278.3521,278.3521,276.819,276.819,4845.0
2022-05-03 12:10:00,283.49,283.61,283.15,283.48,5909.0,276.8385,276.9557,276.5065,276.8287,5909.0
2022-05-03 12:15:00,283.66,283.92,283.2,283.92,2140.0,277.0045,277.2584,276.5553,277.2584,2140.0
2022-05-03 12:20:00,283.96,283.96,283.46,283.78,3964.0,277.2975,277.2975,276.8092,277.1217,3964.0
2022-05-03 12:25:00,283.87,285.21,283.7,284.26,6695.0,277.2096,278.5182,277.0436,277.5904,6695.0
2022-05-03 12:30:00,283.64,284.31,283.59,283.92,3230.0,276.985,277.6393,276.9362,277.2584,3230.0
2022-05-03 12:35:00,284.28,284.67,284.28,284.55,2901.0,277.61,277.9908,277.61,277.8736,2901.0
2022-05-03 12:40:00,284.71,285.28,284.54,285.07,6515.0,278.0299,278.5865,277.8639,278.3814,6515.0
2022-05-03 12:45:00,285.02,285.37,284.59,285.03,5677.0,278.3326,278.6744,277.9127,278.3424,5677.0
2022-05-03 12:50:00,285.13,285.76,285.06,285.06,4274.0,278.44,279.0553,278.3717,278.3717,4274.0
2022-05-03 12:55:00,285.2,285.84,285.04,285.67,2192.0,278.5084,279.1334,278.3521,278.9674,2192.0
2022-05-03 13:00:00,285.79,286.03,285.69,286.0,4161.0,279.0845,279.3189,278.9869,279.2896,4161.0
2022-05-03 13:05:00,286.09,286.17,285.71,286.03,5259.0,279.3775,279.4556,279.0064,279.3189,5259.0
2022-05-03 13:10:00,286.18,286.3,286.0,286.17,3582.0,279.4654,279.5826,279.2896,279.4556,3582.0
2022-05-03 13:15:00,286.08,286.31,285.92,285.92,4376.0,279.3677,279.5923,279.2115,279.2115,4376.0
2022-05-03 13:20:00,285.9,286.4,285.77,286.07,5886.0,279.192,279.6802,279.065,279.358,5886.0
2022-05-03 13:25:00,285.91,286.27,285.71,285.96,6451.0,279.2017,279.5533,279.0064,279.2506,6451.0
2022-05-03 13:30:00,285.97,286.47,285.91,286.44,4521.0,279.2603,279.7486,279.2017,279.7193,4521.0
2022-05-03 13:35:00,286.36,286.38,285.89,286.0,4462.0,279.6412,279.6607,279.1822,279.2896,4462.0
2022-05-03 13:40:00,285.92,286.19,285.89,286.18,6616.0,279.2115,279.4752,279.1822,279.4654,6616.0
2022-05-03 13:45:00,286.32,286.35,285.82,285.98,5471.0,279.6021,279.6314,279.1138,279.2701,5471.0
2022-05-03 13:50:00,285.97,286.2,285.92,285.92,3892.0,279.2603,279.4849,279.2115,279.2115,3892.0
2022-05-03 13:55:00,285.94,285.94,285.53,285.69,5616.0,279.231,279.231,278.8306,278.9869,5616.0
2022-05-03 14:00:00,285.78,285.84,285.14,285.3,4975.0,279.0748,279.1334,278.4498,278.606,4975.0
2022-05-03 14:05:00,285.18,285.4,284.81,285.0,7307.0,278.4889,278.7037,278.1275,278.3131,7307.0
2022-05-03 14:10:00,284.92,285.4,284.67,284.68,6655.0,278.235,278.7037,277.9908,278.0006,6655.0
2022-05-03 14:15:00,284.54,284.7,283.96,284.03,8197.0,277.8639,278.0201,277.2975,277.3658,8197.0
2022-05-03 14:20:00,284.1,284.52,283.97,284.52,9625.0,277.4342,277.8443,277.3073,277.8443,9625.0
2022-05-03 14:25:00,284.5,284.58,283.91,284.0,12159.0,277.8248,277.9029,277.2487,277.3365,12159.0
2022-05-03 14:30:00,284.15,284.37,283.97,284.31,7017.0,277.483,277.6979,277.3073,277.6393,7017.0
2022-05-03 14:35:00,284.84,285.65,284.84,285.08,6510.0,278.1568,278.9478,278.1568,278.3912,6510.0
2022-05-03 14:40:00,285.07,285.1,284.29,284.63,6882.0,278.3814,278.4107,277.6197,277.9518,6882.0
2022-05-03 14:45:00,284.88,285.7,284.35,285.7,4227.0,278.1959,278.9967,277.6783,278.9967,4227.0
2022-05-03 14:50:00,285.81,286.2,285.55,285.75,9244.0,279.1041,279.4849,278.8502,279.0455,9244.0
2022-05-03 14:55:00,285.91,286.34,285.86,286.25,3430.0,279.2017,279.6216,279.1529,279.5338,3430.0
2022-05-03 15:00:00,286.13,286.2,285.94,286.16,3006.0,279.4166,279.4849,279.231,279.4459,3006.0
2022-05-03 15:05:00,286.05,286.34,286.03,286.24,3071.0,279.3384,279.6216,279.3189,279.524,3071.0
2022-05-03 15:10:00,286.3,286.55,286.23,286.46,4125.0,279.5826,279.8267,279.5142,279.7388,4125.0
2022-05-03 15:15:00,286.58,286.58,285.98,286.0,6217.0,279.856,279.856,279.2701,279.2896,6217.0
2022-05-03 15:20:00,286.14,286.47,285.62,285.92,8672.0,279.4263,279.7486,278.9185,279.2115,8672.0
2022-05-03 15:25:00,286.05,286.15,285.77,285.9,9330.0,279.3384,279.4361,279.065,279.192,9330.0
2022-05-03 15:30:00,285.94,286.47,285.69,286.12,8567.0,279.231,279.7486,278.9869,279.4068,8567.0
2022-05-03 15:35:00,286.14,286.19,285.5,285.57,8758.0,279.4263,279.4752,278.8014,278.8697,8758.0
2022-05-03 15:40:00,285.53,285.53,284.32,284.54,10412.0,278.8306,278.8306,277.649,277.8639,10412.0
2022-05-03 15:45:00,284.54,285.03,284.15,284.79,26362.0,277.8639,278.3424,277.483,278.108,26362.0
2022-05-03 15:50:00,284.66,285.32,284.21,285.22,19153.0,277.9811,278.6256,277.5416,278.5279,19153.0
2022-05-03 15:55:00,285.18,285.37,284.49,284.66,62623.0,278.4889,278.6744,277.8151,277.9811,62623.0
2022-05-04 09:30:00,284.46,284.86,283.46,283.67,9632.0,277.7858,278.1764,276.8092,277.0143,9632.0
2022-05-04 09:35:00,282.92,283.46,282.36,283.43,3809.0,276.2819,276.8092,275.735,276.7799,3809.0
2022-05-04 09:40:00,283.75,283.75,282.69,283.75,6277.0,277.0924,277.0924,276.0573,277.0924,6277.0
2022-05-04 09:45:00,283.42,284.16,282.95,282.95,2810.0,276.7702,277.4928,276.3112,276.3112,2810.0
2022-05-04 09:50:00,282.95,283.56,282.43,282.82,4382.0,276.3112,276.9069,275.8034,276.1842,4382.0
2022-05-04 09:55:00,282.91,283.2,282.91,283.12,2002.0,276.2721,276.5553,276.2721,276.4772,2002.0
2022-05-04 10:00:00,283.15,283.22,282.49,283.16,2576.0,276.5065,276.5748,275.862,276.5163,2576.0
2022-05-04 10:05:00,283.17,283.17,282.62,282.78,3004.0,276.526,276.526,275.9889,276.1452,3004.0
2022-05-04 10:10:00,282.93,282.93,282.21,282.21,2010.0,276.2917,276.2917,275.5885,275.5885,2010.0
2022-05-04 10:15:00,282.3,282.3,281.68,281.95,3471.0,275.6764,275.6764,275.071,275.3346,3471.0
2022-05-04 10:20:00,281.91,282.55,281.75,282.1,3962.0,275.2956,275.9206,275.1393,275.4811,3962.0
2022-05-04 10:25:00,282.3,282.51,281.92,281.92,2741.0,275.6764,275.8815,275.3054,275.3054,2741.0
2022-05-04 10:30:00,281.88,282.01,280.82,280.85,3372.0,275.2663,275.3932,274.2312,274.2605,3372.0
2022-05-04 10:35:00,280.89,281.94,280.79,281.89,1442.0,274.2995,275.3249,274.2019,275.2761,1442.0
2022-05-04 10:40:00,281.99,282.08,281.51,281.51,1255.0,275.3737,275.4616,274.905,274.905,1255.0
2022-05-04 10:45:00,281.92,281.93,281.51,281.56,3200.0,275.3054,275.3151,274.905,274.9538,3200.0
2022-05-04 10:50:00,281.59,281.59,281.36,281.48,700.0,274.9831,274.9831,274.7585,274.8757,700.0
2022-05-04 10:55:00,281.41,282.05,281.31,281.31,2906.0,274.8073,275.4323,274.7097,274.7097,2906.0
2022-05-04 11:00:00,281.14,281.24,280.84,281.02,2604.0,274.5437,274.6413,274.2507,274.4265,2604.0
2022-05-04 11:05:00,281.13,281.19,280.94,281.19,1811.0,274.5339,274.5925,274.3483,274.5925,1811.0
2022-05-04 11:10:00,281.58,281.58,280.9,280.9,3821.0,274.9733,274.9733,274.3093,274.3093,3821.0
2022-05-04 11:15:00,280.74,280.97,280.71,280.73,1213.0,274.153,274.3776,274.1237,274.1433,1213.0
2022-05-04 11:20:00,280.77,281.25,280.73,281.25,1736.0,274.1823,274.6511,274.1433,274.6511,1736.0
2022-05-04 11:25:00,281.45,281.45,280.68,280.78,5303.0,274.8464,274.8464,274.0944,274.1921,5303.0
2022-05-04 11:30:00,280.71,280.9,280.36,280.48,8142.0,274.1237,274.3093,273.782,273.8991,8142.0
2022-05-04 11:35:00,280.55,280.57,279.68,280.08,13108.0,273.9675,273.987,273.1179,273.5085,13108.0
2022-05-04 11:40:00,280.07,280.49,279.71,280.33,32332.0,273.4988,273.9089,273.1472,273.7527,32332.0
2022-05-04 11:45:00,280.54,280.86,280.37,280.86,1792.0,273.9577,274.2702,273.7917,274.2702,1792.0
2022-05-04 11:50:00,281.05,281.21,280.91,281.21,3201.0,274.4558,274.612,274.319,274.612,3201.0
2022-05-04 11:55:00,281.3,281.41,281.1,281.1,1302.0,274.6999,274.8073,274.5046,274.5046,1302.0
2022-05-04 12:00:00,281.07,281.32,280.82,281.06,2116.0,274.4753,274.7194,274.2312,274.4655,2116.0
2022-05-04 12:05:00,281.23,281.27,281.08,281.27,300.0,274.6315,274.6706,274.4851,274.6706,300.0
2022-05-04 12:10:00,281.26,281.49,281.06,281.18,1904.0,274.6608,274.8854,274.4655,274.5827,1904.0
2022-05-04 12:15:00,281.52,281.57,281.12,281.34,1500.0,274.9147,274.9636,274.5241,274.739,1500.0
2022-05-04 12:20:00,281.47,282.05,281.38,282.05,932.0,274.8659,275.4323,274.778,275.4323,932.0
2022-05-04 12:25:00,282.28,282.75,282.27,282.61,1148.0,275.6569,276.1159,275.6471,275.9792,1148.0
2022-05-04 12:30:00,282.78,282.87,282.6,282.87,1100.0,276.1452,276.2331,275.9694,276.2331,1100.0
2022-05-04 12:35:00,282.69,283.2,282.59,283.2,1126.0,276.0573,276.5553,275.9596,276.5553,1126.0
2022-05-04 12:40:00,283.2,283.2,282.99,282.99,2203.0,276.5553,276.5553,276.3502,276.3502,2203.0
2022-05-04 12:45:00,282.99,283.13,282.89,282.91,802.0,276.3502,276.487,276.2526,276.2721,802.0
2022-05-04 12:50:00,283.11,283.19,283.11,283.14,515.0,276.4674,276.5456,276.4674,276.4967,515.0
2022-05-04 12:55:00,283.25,283.8,283.25,283.7,2817.0,276.6041,277.1412,276.6041,277.0436,2817.0
2022-05-04 13:00:00,283.81,283.97,283.55,283.55,4621.0,277.151,277.3073,276.8971,276.8971,4621.0
2022-05-04 13:05:00,283.55,283.67,283.35,283.42,1200.0,276.8971,277.0143,276.7018,276.7702,1200.0
2022-05-04 13:10:00,283.42,283.42,282.99,283.41,2400.0,276.7702,276.7702,276.3502,276.7604,2400.0
2022-05-04 13:15:00,283.62,284.31,283.61,284.31,6068.0,276.9655,277.6393,276.9557,277.6393,6068.0
2022-05-04 13:20:00,284.48,284.65,284.32,284.58,6506.0,277.8053,277.9713,277.649,277.9029,6506.0
2022-05-04 13:25:00,284.72,284.92,284.36,284.4,6693.0,278.0397,278.235,277.6881,277.7272,6693.0
2022-05-04 13:30:00,284.39,284.39,283.71,283.92,828.0,277.7174,277.7174,277.0534,277.2584,828.0
2022-05-04 13:35:00,283.83,284.0,283.12,283.23,2311.0,277.1705,277.3365,276.4772,276.5846,2311.0
2022-05-04 13:40:00,283.4,283.67,283.4,283.67,927.0,276.7506,277.0143,276.7506,277.0143,927.0
2022-05-04 13:45:00,283.53,283.53,283.33,283.37,1327.0,276.8776,276.8776,276.6823,276.7213,1327.0
2022-05-04 13:50:00,283.04,283.09,282.93,282.93,689.0,276.3991,276.4479,276.2917,276.2917,689.0
2022-05-04 13:55:00,283.1,284.03,282.96,284.02,6546.0,276.4577,277.3658,276.3209,277.3561,6546.0
2022-05-04 14:00:00,283.29,284.09,282.75,283.81,5491.0,276.6432,277.4244,276.1159,277.151,5491.0
2022-05-04 14:05:00,283.79,284.09,282.99,283.68,3472.0,277.1315,277.4244,276.3502,277.0241,3472.0
2022-05-04 14:10:00,283.77,284.25,283.55,283.62,2722.0,277.1119,277.5807,276.8971,276.9655,2722.0
2022-05-04 14:15:00,283.43,283.49,282.84,282.88,3072.0,276.7799,276.8385,276.2038,276.2428,3072.0
2022-05-04 14:20:00,282.85,283.16,282.35,282.87,2209.0,276.2135,276.5163,275.7253,276.2331,2209.0
2022-05-04 14:25:00,283.01,284.77,282.89,284.34,2506.0,276.3698,278.0885,276.2526,277.6686,2506.0
2022-05-04 14:30:00,284.74,284.74,282.19,282.29,4327.0,278.0592,278.0592,275.569,275.6667,4327.0
2022-05-04 14:35:00,281.47,283.63,281.47,283.63,3194.0,274.8659,276.9752,274.8659,276.9752,3194.0
2022-05-04 14:40:00,283.14,285.8,283.14,285.09,5676.0,276.4967,279.0943,276.4967,278.401,5676.0
2022-05-04 14:45:00,284.78,287.81,284.77,286.88,5090.0,278.0982,281.0572,278.0885,280.149,5090.0
2022-05-04 14:50:00,287.56,287.62,286.56,287.47,2095.0,280.813,280.8716,279.8365,280.7251,2095.0
2022-05-04 14:55:00,287.59,288.19,287.47,287.47,5761.0,280.8423,281.4282,280.7251,280.7251,5761.0
2022-05-04 15:00:00,287.46,287.93,287.11,287.55,5591.0,280.7154,281.1743,280.3736,280.8033,5591.0
2022-05-04 15:05:00,287.77,288.52,287.51,288.41,3963.0,281.0181,281.7505,280.7642,281.6431,3963.0
2022-05-04 15:10:00,288.7,289.29,288.52,289.12,3768.0,281.9263,282.5024,281.7505,282.3364,3768.0
2022-05-04 15:15:00,288.99,289.72,288.59,288.93,6354.0,282.2095,282.9223,281.8189,282.1509,6354.0
2022-05-04 15:20:00,289.0,289.44,288.85,289.43,5950.0,282.2192,282.6489,282.0728,282.6391,5950.0
2022-05-04 15:25:00,289.58,289.91,289.41,289.86,3557.0,282.7856,283.1079,282.6196,283.0591,3557.0
2022-05-04 15:30:00,290.14,291.3,290.09,291.3,6980.0,283.3325,284.4653,283.2837,284.4653,6980.0
2022-05-04 15:35:00,291.16,291.16,290.73,290.97,7310.0,284.3286,284.3286,283.9086,284.143,7310.0
2022-05-04 15:40:00,290.74,291.17,290.48,291.17,10387.0,283.9184,284.3383,283.6645,284.3383,10387.0
2022-05-04 15:45:00,291.1,291.65,290.62,291.63,12690.0,284.27,284.8071,283.8012,284.7875,12690.0
2022-05-04 15:50:00,291.75,292.36,291.52,291.67,15030.0,284.9047,285.5004,284.6801,284.8266,15030.0
2022-05-04 15:55:00,291.63,292.23,291.12,292.04,54379.0,284.7875,285.3734,284.2895,285.1879,54379.0
2022-05-05 09:30:00,288.95,290.34,288.04,289.55,7181.0,282.1704,283.5278,281.2818,282.7563,7181.0
2022-05-05 09:35:00,290.23,291.01,290.14,290.38,5534.0,283.4204,284.1821,283.3325,283.5669,5534.0
2022-05-05 09:40:00,290.14,290.14,288.82,288.9,5788.0,283.3325,283.3325,282.0435,282.1216,5788.0
2022-05-05 09:45:00,288.52,288.52,286.79,286.79,2797.0,281.7505,281.7505,280.0611,280.0611,2797.0
2022-05-05 09:50:00,286.79,287.91,286.78,287.9,3884.0,280.0611,281.1548,280.0513,281.145,3884.0
2022-05-05 09:55:00,288.09,288.2,287.1,287.71,3000.0,281.3306,281.438,280.3638,280.9595,3000.0
2022-05-05 10:00:00,288.19,288.19,287.11,287.35,2596.0,281.4282,281.4282,280.3736,280.6079,2596.0
2022-05-05 10:05:00,287.16,287.75,286.2,286.84,3822.0,280.4224,280.9986,279.4849,280.1099,3822.0
2022-05-05 10:10:00,286.61,286.78,285.56,286.07,2194.0,279.8853,280.0513,278.8599,279.358,2194.0
2022-05-05 10:15:00,287.04,287.96,287.04,287.96,1200.0,280.3052,281.2036,280.3052,281.2036,1200.0
2022-05-05 10:20:00,287.82,287.87,286.74,286.97,5617.0,281.0669,281.1157,280.0123,280.2369,5617.0
2022-05-05 10:25:00,286.86,287.71,286.55,286.92,3387.0,280.1294,280.9595,279.8267,280.188,3387.0
2022-05-05 10:30:00,286.91,286.91,286.25,286.46,1553.0,280.1783,280.1783,279.5338,279.7388,1553.0
2022-05-05 10:35:00,286.79,287.22,286.39,286.45,5853.0,280.0611,280.481,279.6705,279.7291,5853.0
2022-05-05 10:40:00,286.3,286.37,285.89,286.29,2400.0,279.5826,279.6509,279.1822,279.5728,2400.0
2022-05-05 10:45:00,286.18,286.41,284.08,284.48,4843.0,279.4654,279.69,277.4147,277.8053,4843.0
2022-05-05 10:50:00,284.2,285.02,283.92,284.66,3781.0,277.5319,278.3326,277.2584,277.9811,3781.0
2022-05-05 10:55:00,284.76,285.11,284.52,285.06,3026.0,278.0787,278.4205,277.8443,278.3717,3026.0
2022-05-05 11:00:00,284.92,285.05,284.42,284.81,4942.0,278.235,278.3619,277.7467,278.1275,4942.0
2022-05-05 11:05:00,284.69,284.7,283.31,283.6,3858.0,278.0104,278.0201,276.6627,276.9459,3858.0
2022-05-05 11:10:00,283.68,283.78,283.05,283.52,3001.0,277.0241,277.1217,276.4088,276.8678,3001.0
2022-05-05 11:15:00,283.71,283.89,283.01,283.7,3237.0,277.0534,277.2291,276.3698,277.0436,3237.0
2022-05-05 11:20:00,283.7,283.7,282.51,282.51,2751.0,277.0436,277.0436,275.8815,275.8815,2751.0
2022-05-05 11:25:00,282.59,283.04,282.58,283.04,2923.0,275.9596,276.3991,275.9499,276.3991,2923.0
2022-05-05 11:30:00,283.73,284.58,283.6,284.35,5475.0,277.0729,277.9029,276.9459,277.6783,5475.0
2022-05-05 11:35:00,284.46,285.25,284.46,285.22,2988.0,277.7858,278.5572,277.7858,278.5279,2988.0
2022-05-05 11:40:00,285.21,285.31,284.72,284.72,4437.0,278.5182,278.6158,278.0397,278.0397,4437.0
2022-05-05 11:45:00,284.62,284.62,283.64,283.76,1413.0,277.942,277.942,276.985,277.1022,1413.0
2022-05-05 11:50:00,283.64,283.64,282.33,282.33,2188.0,276.985,276.985,275.7057,275.7057,2188.0
2022-05-05 11:55:00,282.34,282.34,281.88,281.88,2421.0,275.7155,275.7155,275.2663,275.2663,2421.0
2022-05-05 12:00:00,281.82,281.82,281.0,281.82,2875.0,275.2077,275.2077,274.4069,275.2077,2875.0
2022-05-05 12:05:00,281.85,283.68,281.85,283.57,5871.0,275.237,277.0241,275.237,276.9166,5871.0
2022-05-05 12:10:00,283.56,283.92,283.23,283.79,2639.0,276.9069,277.2584,276.5846,277.1315,2639.0
2022-05-05 12:15:00,283.42,284.1,283.42,283.78,1027.0,276.7702,277.4342,276.7702,277.1217,1027.0
2022-05-05 12:20:00,283.93,284.07,283.12,283.17,2509.0,277.2682,277.4049,276.4772,276.526,2509.0
2022-05-05 12:25:00,283.39,284.4,283.39,284.06,1480.0,276.7409,277.7272,276.7409,277.3951,1480.0
2022-05-05 12:30:00,283.86,284.52,283.86,284.17,1459.0,277.1998,277.8443,277.1998,277.5026,1459.0
2022-05-05 12:35:00,284.15,284.15,283.42,283.72,2511.0,277.483,277.483,276.7702,277.0631,2511.0
2022-05-05 12:40:00,283.71,283.92,283.55,283.66,913.0,277.0534,277.2584,276.8971,277.0045,913.0
2022-05-05 12:45:00,283.69,283.82,283.31,283.56,2735.0,277.0338,277.1608,276.6627,276.9069,2735.0
2022-05-05 12:50:00,283.48,284.55,283.48,284.32,1984.0,276.8287,277.8736,276.8287,277.649,1984.0
2022-05-05 12:55:00,284.31,284.73,284.31,284.72,1754.0,277.6393,278.0494,277.6393,278.0397,1754.0
2022-05-05 13:00:00,284.65,285.47,284.57,285.0,1624.0,277.9713,278.7721,277.8932,278.3131,1624.0
2022-05-05 13:05:00,285.03,285.47,285.03,285.37,2285.0,278.3424,278.7721,278.3424,278.6744,2285.0
2022-05-05 13:10:00,285.35,285.35,284.6,284.68,3440.0,278.6549,278.6549,277.9225,278.0006,3440.0
2022-05-05 13:15:00,285.15,285.16,284.43,285.03,4022.0,278.4596,278.4693,277.7565,278.3424,4022.0
2022-05-05 13:20:00,284.97,285.79,284.88,285.54,3717.0,278.2838,279.0845,278.1959,278.8404,3717.0
2022-05-05 13:25:00,285.63,286.24,285.63,286.15,6710.0,278.9283,279.524,278.9283,279.4361,6710.0
2022-05-05 13:30:00,285.99,286.47,285.58,286.43,6076.0,279.2799,279.7486,278.8795,279.7095,6076.0
2022-05-05 13:35:00,286.51,287.45,286.34,286.66,3805.0,279.7877,280.7056,279.6216,279.9341,3805.0
2022-05-05 13:40:00,286.43,287.23,286.26,286.93,4707.0,279.7095,280.4908,279.5435,280.1978,4707.0
2022-05-05 13:45:00,286.91,286.98,286.46,286.7,4568.0,280.1783,280.2466,279.7388,279.9732,4568.0
2022-05-05 13:50:00,286.45,286.6,285.99,286.33,8045.0,279.7291,279.8755,279.2799,279.6119,8045.0
2022-05-05 13:55:00,286.25,286.57,286.0,286.29,10138.0,279.5338,279.8462,279.2896,279.5728,10138.0
2022-05-05 14:00:00,286.22,286.76,286.2,286.76,6215.0,279.5045,280.0318,279.4849,280.0318,6215.0
2022-05-05 14:05:00,286.79,286.97,286.41,286.42,15329.0,280.0611,280.2369,279.69,279.6998,15329.0
2022-05-05 14:10:00,286.58,286.68,286.07,286.49,4550.0,279.856,279.9537,279.358,279.7681,4550.0
2022-05-05 14:15:00,286.5,287.79,286.49,287.6,7386.0,279.7779,281.0376,279.7681,280.8521,7386.0
2022-05-05 14:20:00,287.58,287.68,286.08,286.37,4611.0,280.8326,280.9302,279.3677,279.6509,4611.0
2022-05-05 14:25:00,285.87,286.26,285.54,285.54,7253.0,279.1627,279.5435,278.8404,278.8404,7253.0
2022-05-05 14:30:00,285.24,285.4,284.82,285.26,6499.0,278.5475,278.7037,278.1373,278.567,6499.0
2022-05-05 14:35:00,284.95,285.85,284.95,285.84,8362.0,278.2643,279.1431,278.2643,279.1334,8362.0
2022-05-05 14:40:00,285.69,285.92,285.49,285.9,8125.0,278.9869,279.2115,278.7916,279.192,8125.0
2022-05-05 14:45:00,285.99,286.43,285.95,286.07,6469.0,279.2799,279.7095,279.2408,279.358,6469.0
2022-05-05 14:50:00,286.0,286.63,285.77,286.05,5359.0,279.2896,279.9048,279.065,279.3384,5359.0
2022-05-05 14:55:00,285.9,286.23,285.59,286.15,6312.0,279.192,279.5142,278.8892,279.4361,6312.0
2022-05-05 15:00:00,286.23,286.23,285.28,285.29,6690.0,279.5142,279.5142,278.5865,278.5963,6690.0
2022-05-05 15:05:00,285.28,285.6,285.01,285.36,6867.0,278.5865,278.899,278.3229,278.6646,6867.0
2022-05-05 15:10:00,285.41,285.59,284.78,284.88,7786.0,278.7135,278.8892,278.0982,278.1959,7786.0
2022-05-05 15:15:00,284.82,285.14,284.8,285.09,7524.0,278.1373,278.4498,278.1178,278.401,7524.0
2022-05-05 15:20:00,285.01,285.15,284.54,284.77,7831.0,278.3229,278.4596,277.8639,278.0885,7831.0
2022-05-05 15:25:00,284.76,285.24,284.06,284.36,14944.0,278.0787,278.5475,277.3951,277.6881,14944.0
2022-05-05 15:30:00,284.19,284.77,283.66,284.69,9908.0,277.5221,278.0885,277.0045,278.0104,9908.0
2022-05-05 15:35:00,284.73,285.41,284.73,285.41,12213.0,278.0494,278.7135,278.0494,278.7135,12213.0
2022-05-05 15:40:00,285.72,285.91,285.23,285.42,12198.0,279.0162,279.2017,278.5377,278.7232,12198.0
2022-05-05 15:45:00,285.44,285.91,284.4,284.58,17723.0,278.7428,279.2017,277.7272,277.9029,17723.0
2022-05-05 15:50:00,284.93,287.11,284.81,286.11,27829.0,278.2447,280.3736,278.1275,279.397,27829.0
2022-05-05 15:55:00,286.21,286.81,285.77,286.56,64487.0,279.4947,280.0806,279.065,279.8365,64487.0
2022-05-06 09:30:00,284.3,286.1,283.27,283.48,11696.0,277.6295,279.3873,276.6237,276.8287,11696.0
2022-05-06 09:35:00,284.05,284.89,283.44,284.22,5084.0,277.3854,278.2057,276.7897,277.5514,5084.0
2022-05-06 09:40:00,283.83,284.89,283.47,283.62,11293.0,277.1705,278.2057,276.819,276.9655,11293.0
2022-05-06 09:45:00,283.6,283.6,281.68,282.39,4376.0,276.9459,276.9459,275.071,275.7643,4376.0
2022-05-06 09:50:00,282.51,283.02,282.15,282.96,4370.0,275.8815,276.3795,275.53,276.3209,4370.0
2022-05-06 09:55:00,283.25,283.5,282.27,283.1,10897.0,276.6041,276.8483,275.6471,276.4577,10897.0
2022-05-06 10:00:00,282.75,283.27,282.32,282.88,8601.0,276.1159,276.6237,275.696,276.2428,8601.0
2022-05-06 10:05:00,283.13,283.5,282.6,282.6,8006.0,276.487,276.8483,275.9694,275.9694,8006.0
2022-05-06 10:10:00,282.38,282.95,281.37,282.95,4780.0,275.7546,276.3112,274.7683,276.3112,4780.0
2022-05-06 10:15:00,282.51,284.92,282.3,284.27,2891.0,275.8815,278.235,275.6764,277.6002,2891.0
2022-05-06 10:20:00,284.19,284.73,283.41,284.73,4084.0,277.5221,278.0494,276.7604,278.0494,4084.0
2022-05-06 10:25:00,284.75,285.3,284.55,284.82,5315.0,278.069,278.606,277.8736,278.1373,5315.0
2022-05-06 10:30:00,284.32,285.21,283.81,284.71,4995.0,277.649,278.5182,277.151,278.0299,4995.0
2022-05-06 10:35:00,284.09,284.27,283.75,284.27,2184.0,277.4244,277.6002,277.0924,277.6002,2184.0
2022-05-06 10:40:00,284.23,285.26,284.23,285.21,3543.0,277.5612,278.567,277.5612,278.5182,3543.0
2022-05-06 10:45:00,285.21,287.27,285.2,286.77,4521.0,278.5182,280.5298,278.5084,280.0416,4521.0
2022-05-06 10:50:00,286.84,286.84,285.43,286.36,1955.0,280.1099,280.1099,278.733,279.6412,1955.0
2022-05-06 10:55:00,286.3,286.76,285.74,285.74,3711.0,279.5826,280.0318,279.0357,279.0357,3711.0
2022-05-06 11:00:00,286.03,286.34,285.63,285.89,3041.0,279.3189,279.6216,278.9283,279.1822,3041.0
2022-05-06 11:05:00,285.57,286.05,285.43,285.48,4096.0,278.8697,279.3384,278.733,278.7818,4096.0
2022-05-06 11:10:00,285.44,286.3,285.22,286.28,5539.0,278.7428,279.5826,278.5279,279.5631,5539.0
2022-05-06 11:15:00,286.33,286.98,286.22,286.28,5714.0,279.6119,280.2466,279.5045,279.5631,5714.0
2022-05-06 11:20:00,286.06,287.06,285.91,286.66,2884.0,279.3482,280.3248,279.2017,279.9341,2884.0
2022-05-06 11:25:00,286.58,286.58,285.84,286.37,4237.0,279.856,279.856,279.1334,279.6509,4237.0
2022-05-06 11:30:00,286.29,286.52,285.09,285.09,5162.0,279.5728,279.7974,278.401,278.401,5162.0
2022-05-06 11:35:00,284.95,285.25,284.27,284.58,3220.0,278.2643,278.5572,277.6002,277.9029,3220.0
2022-05-06 11:40:00,284.42,284.91,284.18,284.56,1805.0,277.7467,278.2252,277.5123,277.8834,1805.0
2022-05-06 11:45:00,284.57,285.04,284.16,284.87,3962.0,277.8932,278.3521,277.4928,278.1861,3962.0
2022-05-06 11:50:00,284.97,285.47,284.38,284.44,3674.0,278.2838,278.7721,277.7076,277.7662,3674.0
2022-05-06 11:55:00,284.63,284.88,284.43,284.57,1942.0,277.9518,278.1959,277.7565,277.8932,1942.0
2022-05-06 12:00:00,284.46,284.86,284.24,284.79,4900.0,277.7858,278.1764,277.5709,278.108,4900.0
2022-05-06 12:05:00,285.01,286.04,285.01,285.67,3628.0,278.3229,279.3287,278.3229,278.9674,3628.0
2022-05-06 12:10:00,285.75,285.75,284.65,284.72,1901.0,279.0455,279.0455,277.9713,278.0397,1901.0
2022-05-06 12:15:00,284.83,285.41,284.79,285.06,3194.0,278.1471,278.7135,278.108,278.3717,3194.0
2022-05-06 12:20:00,285.28,286.24,284.94,285.77,3223.0,278.5865,279.524,278.2545,279.065,3223.0
2022-05-06 12:25:00,285.97,286.19,285.43,286.0,2334.0,279.2603,279.4752,278.733,279.2896,2334.0
2022-05-06 12:30:00,285.69,286.19,285.51,286.19,1131.0,278.9869,279.4752,278.8111,279.4752,1131.0
2022-05-06 12:35:00,286.11,286.42,285.34,285.75,2908.0,279.397,279.6998,278.6451,279.0455,2908.0
2022-05-06 12:40:00,285.88,286.12,285.62,286.12,1250.0,279.1724,279.4068,278.9185,279.4068,1250.0
2022-05-06 12:45:00,285.97,286.2,285.88,286.02,5295.0,279.2603,279.4849,279.1724,279.3092,5295.0
2022-05-06 12:50:00,285.87,286.3,285.65,286.3,3684.0,279.1627,279.5826,278.9478,279.5826,3684.0
2022-05-06 12:55:00,286.3,287.18,286.25,286.95,4427.0,279.5826,280.4419,279.5338,280.2173,4427.0
2022-05-06 13:00:00,286.62,287.09,286.45,287.07,3550.0,279.8951,280.354,279.7291,280.3345,3550.0
2022-05-06 13:05:00,286.92,286.92,286.43,286.57,2286.0,280.188,280.188,279.7095,279.8462,2286.0
2022-05-06 13:10:00,286.56,286.73,286.19,286.61,1715.0,279.8365,280.0025,279.4752,279.8853,1715.0
2022-05-06 13:15:00,286.31,286.34,285.43,285.56,4914.0,279.5923,279.6216,278.733,278.8599,4914.0
2022-05-06 13:20:00,285.34,285.98,285.26,285.85,7164.0,278.6451,279.2701,278.567,279.1431,7164.0
2022-05-06 13:25:00,285.72,286.56,285.72,286.33,4886.0,279.0162,279.8365,279.0162,279.6119,4886.0
2022-05-06 13:30:00,286.49,286.84,286.49,286.63,1198.0,279.7681,280.1099,279.7681,279.9048,1198.0
2022-05-06 13:35:00,286.92,286.92,285.74,286.4,4632.0,280.188,280.188,279.0357,279.6802,4632.0
2022-05-06 13:40:00,286.48,286.83,286.18,286.63,3301.0,279.7584,280.1001,279.4654,279.9048,3301.0
2022-05-06 13:45:00,286.67,286.67,286.33,286.57,3380.0,279.9439,279.9439,279.6119,279.8462,3380.0
2022-05-06 13:50:00,286.46,286.73,285.61,285.71,5662.0,279.7388,280.0025,278.9088,279.0064,5662.0
2022-05-06 13:55:00,285.61,285.78,285.22,285.51,3214.0,278.9088,279.0748,278.5279,278.8111,3214.0
2022-05-06 14:00:00,285.32,286.1,285.32,285.77,2312.0,278.6256,279.3873,278.6256,279.065,2312.0
2022-05-06 14:05:00,285.47,285.47,285.08,285.21,3702.0,278.7721,278.7721,278.3912,278.5182,3702.0
2022-05-06 14:10:00,285.3,286.36,285.22,286.15,6404.0,278.606,279.6412,278.5279,279.4361,6404.0
2022-05-06 14:15:00,286.23,286.81,286.14,286.24,4365.0,279.5142,280.0806,279.4263,279.524,4365.0
2022-05-06 14:20:00,286.01,286.03,285.41,285.42,2800.0,279.2994,279.3189,278.7135,278.7232,2800.0
2022-05-06 14:25:00,285.63,285.68,285.22,285.6,3558.0,278.9283,278.9771,278.5279,278.899,3558.0
2022-05-06 14:30:00,285.64,285.79,285.05,285.13,3687.0,278.9381,279.0845,278.3619,278.44,3687.0
2022-05-06 14:35:00,285.2,285.34,284.75,285.05,6551.0,278.5084,278.6451,278.069,278.3619,6551.0
2022-05-06 14:40:00,285.29,285.46,284.88,284.92,2261.0,278.5963,278.7623,278.1959,278.235,2261.0
2022-05-06 14:45:00,284.91,285.95,284.77,285.94,3074.0,278.2252,279.2408,278.0885,279.231,3074.0
2022-05-06 14:50:00,285.89,286.88,285.89,286.88,5092.0,279.1822,280.149,279.1822,280.149,5092.0
2022-05-06 14:55:00,287.08,287.22,285.96,285.96,5779.0,280.3443,280.481,279.2506,279.2506,5779.0
2022-05-06 15:00:00,286.08,286.28,285.68,286.1,7150.0,279.3677,279.5631,278.9771,279.3873,7150.0
2022-05-06 15:05:00,286.13,286.13,284.92,285.29,4522.0,279.4166,279.4166,278.235,278.5963,4522.0
2022-05-06 15:10:00,285.3,285.6,285.04,285.3,9245.0,278.606,278.899,278.3521,278.606,9245.0
2022-05-06 15:15:00,285.2,285.99,285.19,285.87,8429.0,278.5084,279.2799,278.4986,279.1627,8429.0
2022-05-06 15:20:00,285.8,285.8,285.09,285.31,6003.0,279.0943,279.0943,278.401,278.6158,6003.0
2022-05-06 15:25:00,285.26,285.89,285.07,285.73,10724.0,278.567,279.1822,278.3814,279.026,10724.0
2022-05-06 15:30:00,285.49,286.3,285.49,286.1,9556.0,278.7916,279.5826,278.7916,279.3873,9556.0
2022-05-06 15:35:00,286.06,288.15,286.05,288.15,12878.0,279.3482,281.3892,279.3384,281.3892,12878.0
2022-05-06 15:40:00,287.91,288.14,287.18,287.67,14718.0,281.1548,281.3794,280.4419,280.9204,14718.0
2022-05-06 15:45:00,287.67,288.33,287.3,288.13,12396.0,280.9204,281.565,280.5591,281.3696,12396.0
2022-05-06 15:50:00,287.76,288.35,286.55,286.55,40199.0,281.0083,281.5845,279.8267,279.8267,40199.0
2022-05-06 15:55:00,286.58,286.64,285.92,286.26,59481.0,279.856,279.9146,279.2115,279.5435,59481.0
2022-05-09 09:30:00,283.33,283.6,281.69,282.73,9902.0,276.6823,276.9459,275.0807,276.0963,9902.0
2022-05-09 09:35:00,282.97,283.24,281.67,283.19,2100.0,276.3307,276.5944,275.0612,276.5456,2100.0
2022-05-09 09:40:00,284.05,284.05,281.95,282.42,10445.0,277.3854,277.3854,275.3346,275.7936,10445.0
2022-05-09 09:45:00,282.36,282.36,280.95,281.26,4216.0,275.735,275.735,274.3581,274.6608,4216.0
2022-05-09 09:50:00,281.34,283.0,280.98,282.36,4727.0,274.739,276.36,274.3874,275.735,4727.0
2022-05-09 09:55:00,282.26,282.63,282.12,282.12,5752.0,275.6374,275.9987,275.5007,275.5007,5752.0
2022-05-09 10:00:00,282.37,282.43,280.84,280.84,17120.0,275.7448,275.8034,274.2507,274.2507,17120.0
2022-05-09 10:05:00,280.6,281.0,278.99,279.3,4071.0,274.0163,274.4069,272.4441,272.7468,4071.0
2022-05-09 10:10:00,279.41,280.92,279.17,280.62,4374.0,272.8542,274.3288,272.6199,274.0359,4374.0
2022-05-09 10:15:00,280.83,281.0,280.01,280.27,3699.0,274.2409,274.4069,273.4402,273.6941,3699.0
2022-05-09 10:20:00,280.22,280.33,279.37,279.44,2328.0,273.6452,273.7527,272.8152,272.8835,2328.0
2022-05-09 10:25:00,279.49,280.25,279.45,280.05,4764.0,272.9324,273.6745,272.8933,273.4792,4764.0
2022-05-09 10:30:00,280.28,281.08,280.27,281.02,4213.0,273.7038,274.4851,273.6941,274.4265,4213.0
2022-05-09 10:35:00,281.06,281.67,280.12,280.25,3809.0,274.4655,275.0612,273.5476,273.6745,3809.0
2022-05-09 10:40:00,280.54,281.38,280.52,281.06,5360.0,273.9577,274.778,273.9382,274.4655,5360.0
2022-05-09 10:45:00,281.42,281.76,281.04,281.04,4431.0,274.8171,275.1491,274.446,274.446,4431.0
2022-05-09 10:50:00,280.65,281.35,280.33,280.46,3703.0,274.0651,274.7487,273.7527,273.8796,3703.0
2022-05-09 10:55:00,279.95,280.3,279.91,280.11,3238.0,273.3816,273.7234,273.3425,273.5378,3238.0
2022-05-09 11:00:00,279.91,280.43,279.52,279.77,8285.0,273.3425,273.8503,272.9617,273.2058,8285.0
2022-05-09 11:05:00,279.64,280.46,279.63,279.85,3402.0,273.0788,273.8796,273.0691,273.2839,3402.0
2022-05-09 11:10:00,279.94,280.23,279.49,279.53,6156.0,273.3718,273.655,272.9324,272.9714,6156.0
2022-05-09 11:15:00,279.67,280.63,279.58,279.74,3261.0,273.1081,274.0456,273.0203,273.1765,3261.0
2022-05-09 11:20:00,279.69,279.7,278.89,279.26,3311.0,273.1277,273.1374,272.3464,272.7078,3311.0
2022-05-09 11:25:00,279.17,279.44,278.82,278.85,4800.0,272.6199,272.8835,272.2781,272.3074,4800.0
2022-05-09 11:30:00,278.81,279.06,278.24,279.06,5551.0,272.2683,272.5125,271.7117,272.5125,5551.0
2022-05-09 11:35:00,279.13,279.51,278.5,279.5,3063.0,272.5808,272.9519,271.9656,272.9421,3063.0
2022-05-09 11:40:00,279.63,279.82,279.1,279.4,2421.0,273.0691,273.2546,272.5515,272.8445,2421.0
2022-05-09 11:45:00,279.38,279.59,278.87,278.87,2419.0,272.8249,273.03,272.3269,272.3269,2419.0
2022-05-09 11:50:00,279.09,279.79,278.96,279.47,4244.0,272.5418,273.2253,272.4148,272.9128,4244.0
2022-05-09 11:55:00,279.66,280.18,279.34,279.94,5397.0,273.0984,273.6062,272.7859,273.3718,5397.0
2022-05-09 12:00:00,280.2,280.2,278.79,278.8,3590.0,273.6257,273.6257,272.2488,272.2586,3590.0
2022-05-09 12:05:00,278.79,279.98,278.64,279.77,3101.0,272.2488,273.4109,272.1023,273.2058,3101.0
2022-05-09 12:10:00,279.84,280.47,279.64,280.31,4387.0,273.2742,273.8894,273.0788,273.7331,4387.0
2022-05-09 12:15:00,280.18,280.52,279.76,279.79,3019.0,273.6062,273.9382,273.196,273.2253,3019.0
2022-05-09 12:20:00,279.71,280.06,279.42,280.06,4038.0,273.1472,273.489,272.864,273.489,4038.0
2022-05-09 12:25:00,279.96,280.12,279.3,279.86,3405.0,273.3913,273.5476,272.7468,273.2937,3405.0
2022-05-09 12:30:00,279.7,280.29,279.35,279.96,4716.0,273.1374,273.7136,272.7957,273.3913,4716.0
2022-05-09 12:35:00,279.72,279.85,279.04,279.16,3595.0,273.157,273.2839,272.4929,272.6101,3595.0
2022-05-09 12:40:00,279.16,279.45,278.9,279.09,3077.0,272.6101,272.8933,272.3562,272.5418,3077.0
2022-05-09 12:45:00,278.7,278.95,278.46,278.65,4475.0,272.1609,272.405,271.9265,272.1121,4475.0
2022-05-09 12:50:00,278.52,279.17,278.47,279.0,4113.0,271.9851,272.6199,271.9363,272.4539,4113.0
2022-05-09 12:55:00,279.17,279.17,278.59,278.65,4843.0,272.6199,272.6199,272.0535,272.1121,4843.0
2022-05-09 13:00:00,278.5,278.54,277.95,277.95,1942.0,271.9656,272.0047,271.4285,271.4285,1942.0
2022-05-09 13:05:00,278.18,278.25,277.91,277.97,1743.0,271.6531,271.7215,271.3894,271.448,1743.0
2022-05-09 13:10:00,277.82,277.9,277.58,277.76,2773.0,271.3015,271.3797,271.0672,271.243,2773.0
2022-05-09 13:15:00,277.62,278.23,277.57,278.06,1716.0,271.1062,271.7019,271.0574,271.5359,1716.0
2022-05-09 13:20:00,277.98,278.03,277.55,277.74,1434.0,271.4578,271.5066,271.0379,271.2234,1434.0
2022-05-09 13:25:00,278.0,278.43,277.94,278.3,2447.0,271.4773,271.8972,271.4187,271.7703,2447.0
2022-05-09 13:30:00,278.16,278.29,277.59,277.9,1577.0,271.6336,271.7605,271.0769,271.3797,1577.0
2022-05-09 13:35:00,277.77,277.86,277.47,277.53,2408.0,271.2527,271.3406,270.9598,271.0184,2408.0
2022-05-09 13:40:00,277.72,278.5,277.72,278.4,5326.0,271.2039,271.9656,271.2039,271.8679,5326.0
2022-05-09 13:45:00,278.38,278.38,277.86,277.94,1715.0,271.8484,271.8484,271.3406,271.4187,1715.0
2022-05-09 13:50:00,277.79,277.79,276.61,276.8,2009.0,271.2723,271.2723,270.1199,270.3055,2009.0
2022-05-09 13:55:00,276.87,277.45,276.87,277.36,3106.0,270.3738,270.9402,270.3738,270.8523,3106.0
2022-05-09 14:00:00,277.36,277.69,277.16,277.17,3123.0,270.8523,271.1746,270.657,270.6668,3123.0
2022-05-09 14:05:00,277.34,277.34,276.85,276.93,1722.0,270.8328,270.8328,270.3543,270.4324,1722.0
2022-05-09 14:10:00,276.92,277.36,276.85,276.98,2322.0,270.4227,270.8523,270.3543,270.4813,2322.0
2022-05-09 14:15:00,277.06,277.24,276.75,277.15,1742.0,270.5594,270.7352,270.2567,270.6473,1742.0
2022-05-09 14:20:00,276.94,277.0,276.3,276.48,4720.0,270.4422,270.5008,269.8172,269.993,4720.0
2022-05-09 14:25:00,276.63,276.63,276.16,276.4,2332.0,270.1395,270.1395,269.6805,269.9149,2332.0
2022-05-09 14:30:00,276.24,276.62,276.02,276.62,3319.0,269.7586,270.1297,269.5438,270.1297,3319.0
2022-05-09 14:35:00,276.5,277.4,276.39,276.83,3500.0,270.0125,270.8914,269.9051,270.3348,3500.0
2022-05-09 14:40:00,276.5,276.82,276.5,276.82,2043.0,270.0125,270.325,270.0125,270.325,2043.0
2022-05-09 14:45:00,276.87,277.14,276.44,276.62,5094.0,270.3738,270.6375,269.9539,270.1297,5094.0
2022-05-09 14:50:00,276.71,277.12,276.29,276.83,10486.0,270.2176,270.618,269.8074,270.3348,10486.0
2022-05-09 14:55:00,276.75,276.95,276.6,276.6,7312.0,270.2567,270.452,270.1102,270.1102,7312.0
2022-05-09 15:00:00,276.88,277.18,276.38,276.43,12113.0,270.3836,270.6766,269.8953,269.9442,12113.0
2022-05-09 15:05:00,276.39,277.6,276.39,277.14,10393.0,269.9051,271.0867,269.9051,270.6375,10393.0
2022-05-09 15:10:00,277.03,277.93,276.97,277.68,8229.0,270.5301,271.409,270.4715,271.1648,8229.0
2022-05-09 15:15:00,277.67,277.84,276.9,277.06,7673.0,271.1551,271.3211,270.4031,270.5594,7673.0
2022-05-09 15:20:00,276.93,277.04,276.6,276.83,6778.0,270.4324,270.5398,270.1102,270.3348,6778.0
2022-05-09 15:25:00,276.66,276.75,276.18,276.25,8399.0,270.1688,270.2567,269.7,269.7684,8399.0
2022-05-09 15:30:00,276.14,276.33,275.63,275.99,6377.0,269.661,269.8465,269.1629,269.5145,6377.0
2022-05-09 15:35:00,275.99,276.12,275.63,275.75,6158.0,269.5145,269.6414,269.1629,269.2801,6158.0
2022-05-09 15:40:00,275.9,276.12,275.28,275.42,8889.0,269.4266,269.6414,268.8211,268.9579,8889.0
2022-05-09 15:45:00,275.35,275.62,274.79,274.97,5706.0,268.8895,269.1532,268.3426,268.5184,5706.0
2022-05-09 15:50:00,274.99,275.23,274.22,274.92,20267.0,268.5379,268.7723,267.786,268.4696,20267.0
2022-05-09 15:55:00,274.96,275.95,274.94,275.23,55177.0,268.5087,269.4754,268.4891,268.7723,55177.0
2022-05-10 09:30:00,278.95,280.6,278.2,280.32,10040.0,272.405,274.0163,271.6726,273.7429,10040.0
2022-05-10 09:35:00,279.89,281.04,279.76,280.62,3794.0,273.323,274.446,273.196,274.0359,3794.0
2022-05-10 09:40:00,280.53,281.8,280.52,280.75,6913.0,273.948,275.1882,273.9382,274.1628,6913.0
2022-05-10 09:45:00,280.67,281.35,280.19,280.34,6130.0,274.0847,274.7487,273.6159,273.7624,6130.0
2022-05-10 09:50:00,280.17,281.21,279.55,281.03,4236.0,273.5964,274.612,272.991,274.4362,4236.0
2022-05-10 09:55:00,281.27,281.8,280.66,281.54,2611.0,274.6706,275.1882,274.0749,274.9343,2611.0
2022-05-10 10:00:00,281.57,282.77,281.42,282.52,8134.0,274.9636,276.1354,274.8171,275.8913,8134.0
2022-05-10 10:05:00,282.75,284.67,282.58,284.0,15040.0,276.1159,277.9908,275.9499,277.3365,15040.0
2022-05-10 10:10:00,283.98,284.03,282.17,282.17,4183.0,277.317,277.3658,275.5495,275.5495,4183.0
2022-05-10 10:15:00,282.17,282.79,281.67,282.11,7026.0,275.5495,276.1549,275.0612,275.4909,7026.0
2022-05-10 10:20:00,281.96,282.47,280.95,281.15,6349.0,275.3444,275.8424,274.3581,274.5534,6349.0
2022-05-10 10:25:00,281.06,281.32,280.6,280.86,5189.0,274.4655,274.7194,274.0163,274.2702,5189.0
2022-05-10 10:30:00,280.99,281.01,279.78,280.11,4163.0,274.3972,274.4167,273.2156,273.5378,4163.0
2022-05-10 10:35:00,280.25,280.59,279.82,280.5,10807.0,273.6745,274.0066,273.2546,273.9187,10807.0
2022-05-10 10:40:00,280.47,280.55,279.57,280.3,4144.0,273.8894,273.9675,273.0105,273.7234,4144.0
2022-05-10 10:45:00,280.4,280.45,279.24,279.37,6109.0,273.821,273.8698,272.6882,272.8152,6109.0
2022-05-10 10:50:00,278.53,279.99,278.53,279.99,4071.0,271.9949,273.4206,271.9949,273.4206,4071.0
2022-05-10 10:55:00,279.75,280.68,279.62,280.08,8254.0,273.1863,274.0944,273.0593,273.5085,8254.0
2022-05-10 11:00:00,279.93,280.21,279.3,279.47,2954.0,273.362,273.6355,272.7468,272.9128,2954.0
2022-05-10 11:05:00,279.55,279.73,279.07,279.39,2795.0,272.991,273.1667,272.5222,272.8347,2795.0
2022-05-10 11:10:00,279.18,279.65,278.9,279.03,4833.0,272.6296,273.0886,272.3562,272.4832,4833.0
2022-05-10 11:15:00,278.71,280.1,278.7,280.1,2232.0,272.1707,273.5281,272.1609,273.5281,2232.0
2022-05-10 11:20:00,279.93,280.03,279.18,279.18,11304.0,273.362,273.4597,272.6296,272.6296,11304.0
2022-05-10 11:25:00,278.78,279.44,278.41,279.09,3911.0,272.239,272.8835,271.8777,272.5418,3911.0
2022-05-10 11:30:00,279.34,279.43,278.56,279.05,3000.0,272.7859,272.8738,272.0242,272.5027,3000.0
2022-05-10 11:35:00,278.96,280.22,278.87,280.22,3722.0,272.4148,273.6452,272.3269,273.6452,3722.0
2022-05-10 11:40:00,280.25,280.33,279.67,279.85,1300.0,273.6745,273.7527,273.1081,273.2839,1300.0
2022-05-10 11:45:00,279.98,280.01,278.99,279.33,2109.0,273.4109,273.4402,272.4441,272.7761,2109.0
2022-05-10 11:50:00,279.01,279.43,278.65,279.43,6416.0,272.4636,272.8738,272.1121,272.8738,6416.0
2022-05-10 11:55:00,279.4,280.12,278.86,279.61,5543.0,272.8445,273.5476,272.3171,273.0495,5543.0
2022-05-10 12:00:00,279.6,280.2,279.59,280.01,5896.0,273.0398,273.6257,273.03,273.4402,5896.0
2022-05-10 12:05:00,279.88,279.88,279.04,279.04,3925.0,273.3132,273.3132,272.4929,272.4929,3925.0
2022-05-10 12:10:00,279.17,279.52,278.69,279.04,6594.0,272.6199,272.9617,272.1511,272.4929,6594.0
2022-05-10 12:15:00,279.25,279.56,278.11,278.32,4058.0,272.698,273.0007,271.5847,271.7898,4058.0
2022-05-10 12:20:00,277.94,278.41,277.69,277.69,3185.0,271.4187,271.8777,271.1746,271.1746,3185.0
2022-05-10 12:25:00,277.92,277.93,277.32,277.54,2635.0,271.3992,271.409,270.8133,271.0281,2635.0
2022-05-10 12:30:00,277.66,278.02,276.45,277.0,9025.0,271.1453,271.4969,269.9637,270.5008,9025.0
2022-05-10 12:35:00,276.86,277.6,276.85,276.93,3685.0,270.3641,271.0867,270.3543,270.4324,3685.0
2022-05-10 12:40:00,276.91,277.53,276.74,277.02,3998.0,270.4129,271.0184,270.2469,270.5203,3998.0
2022-05-10 12:45:00,277.12,277.88,277.03,277.65,4266.0,270.618,271.3601,270.5301,271.1355,4266.0
2022-05-10 12:50:00,277.51,277.51,276.87,276.88,1448.0,270.9988,270.9988,270.3738,270.3836,1448.0
2022-05-10 12:55:00,276.72,277.19,276.72,276.95,1365.0,270.2274,270.6863,270.2274,270.452,1365.0
2022-05-10 13:00:00,277.03,277.97,276.77,277.45,4788.0,270.5301,271.448,270.2762,270.9402,4788.0
2022-05-10 13:05:00,277.68,278.05,277.37,277.55,4373.0,271.1648,271.5262,270.8621,271.0379,4373.0
2022-05-10 13:10:00,277.75,277.75,277.1,277.1,3765.0,271.2332,271.2332,270.5984,270.5984,3765.0
2022-05-10 13:15:00,277.23,277.7,276.95,277.28,3793.0,270.7254,271.1844,270.452,270.7742,3793.0
2022-05-10 13:20:00,277.56,277.78,277.15,277.55,2305.0,271.0476,271.2625,270.6473,271.0379,2305.0
2022-05-10 13:25:00,277.65,278.43,277.65,278.42,1900.0,271.1355,271.8972,271.1355,271.8875,1900.0
2022-05-10 13:30:00,278.62,279.66,278.5,279.57,7145.0,272.0828,273.0984,271.9656,273.0105,7145.0
2022-05-10 13:35:00,279.66,280.39,279.66,280.36,2125.0,273.0984,273.8112,273.0984,273.782,2125.0
2022-05-10 13:40:00,280.53,281.45,280.53,281.03,4000.0,273.948,274.8464,273.948,274.4362,4000.0
2022-05-10 13:45:00,281.03,281.56,280.78,281.56,1641.0,274.4362,274.9538,274.1921,274.9538,1641.0
2022-05-10 13:50:00,281.63,282.13,281.4,281.68,4151.0,275.0222,275.5104,274.7976,275.071,4151.0
2022-05-10 13:55:00,281.73,282.07,281.53,282.03,2634.0,275.1198,275.4518,274.9245,275.4128,2634.0
2022-05-10 14:00:00,281.91,282.46,281.78,282.44,7074.0,275.2956,275.8327,275.1686,275.8131,7074.0
2022-05-10 14:05:00,282.54,282.54,281.7,281.84,2532.0,275.9108,275.9108,275.0905,275.2272,2532.0
2022-05-10 14:10:00,281.7,281.83,281.31,281.47,7083.0,275.0905,275.2175,274.7097,274.8659,7083.0
2022-05-10 14:15:00,281.4,281.4,279.78,281.06,5112.0,274.7976,274.7976,273.2156,274.4655,5112.0
2022-05-10 14:20:00,280.9,281.5,280.73,280.73,2505.0,274.3093,274.8952,274.1433,274.1433,2505.0
2022-05-10 14:25:00,280.82,280.83,280.2,280.2,2273.0,274.2312,274.2409,273.6257,273.6257,2273.0
2022-05-10 14:30:00,280.73,280.87,280.52,280.72,2101.0,274.1433,274.28,273.9382,274.1335,2101.0
2022-05-10 14:35:00,280.71,281.3,280.62,280.67,2799.0,274.1237,274.6999,274.0359,274.0847,2799.0
2022-05-10 14:40:00,280.55,281.54,280.33,281.54,3065.0,273.9675,274.9343,273.7527,274.9343,3065.0
2022-05-10 14:45:00,281.39,281.39,280.54,280.93,2976.0,274.7878,274.7878,273.9577,274.3386,2976.0
2022-05-10 14:50:00,280.93,281.35,280.85,281.19,4423.0,274.3386,274.7487,274.2605,274.5925,4423.0
2022-05-10 14:55:00,281.21,281.24,280.5,281.15,4911.0,274.612,274.6413,273.9187,274.5534,4911.0
2022-05-10 15:00:00,281.26,281.48,281.0,281.28,6376.0,274.6608,274.8757,274.4069,274.6804,6376.0
2022-05-10 15:05:00,281.38,282.0,280.9,281.01,9194.0,274.778,275.3835,274.3093,274.4167,9194.0
2022-05-10 15:10:00,280.89,281.93,280.89,281.31,4964.0,274.2995,275.3151,274.2995,274.7097,4964.0
2022-05-10 15:15:00,281.27,281.72,281.2,281.54,4022.0,274.6706,275.11,274.6022,274.9343,4022.0
2022-05-10 15:20:00,281.67,281.67,280.39,280.39,4907.0,275.0612,275.0612,273.8112,273.8112,4907.0
2022-05-10 15:25:00,280.58,280.68,279.49,279.49,7928.0,273.9968,274.0944,272.9324,272.9324,7928.0
2022-05-10 15:30:00,279.49,279.55,278.63,279.43,13223.0,272.9324,272.991,272.0925,272.8738,13223.0
2022-05-10 15:35:00,279.31,279.66,278.78,278.88,11880.0,272.7566,273.0984,272.239,272.3367,11880.0
2022-05-10 15:40:00,278.8,279.03,278.62,278.82,9649.0,272.2586,272.4832,272.0828,272.2781,9649.0
2022-05-10 15:45:00,278.96,279.67,278.84,279.38,16559.0,272.4148,273.1081,272.2976,272.8249,16559.0
2022-05-10 15:50:00,279.29,279.45,278.63,279.32,14516.0,272.7371,272.8933,272.0925,272.7664,14516.0
2022-05-10 15:55:00,279.31,279.4,278.86,279.19,42884.0,272.7566,272.8445,272.3171,272.6394,42884.0
2022-05-11 09:30:00,277.85,278.15,277.85,278.15,4187.0,271.3308,271.6238,271.3308,271.6238,4187.0
2022-05-11 09:35:00,278.06,278.1,276.93,278.06,1616.0,271.5359,271.575,270.4324,271.5359,1616.0
2022-05-11 09:40:00,277.44,279.33,277.44,278.93,1400.0,270.9305,272.7761,270.9305,272.3855,1400.0
2022-05-11 09:45:00,279.72,280.45,279.39,280.45,629.0,273.157,273.8698,272.8347,273.8698,629.0
2022-05-11 09:50:00,280.06,280.75,280.06,280.68,1200.0,273.489,274.1628,273.489,274.0944,1200.0
2022-05-11 09:55:00,281.1,281.1,279.93,280.57,1829.0,274.5046,274.5046,273.362,273.987,1829.0
2022-05-11 10:00:00,280.46,281.46,280.26,281.24,1361.0,273.8796,274.8561,273.6843,274.6413,1361.0
2022-05-11 10:05:00,281.01,281.24,278.8,278.81,5280.0,274.4167,274.6413,272.2586,272.2683,5280.0
2022-05-11 10:10:00,278.67,280.04,278.46,280.04,5534.0,272.1316,273.4695,271.9265,273.4695,5534.0
2022-05-11 10:15:00,279.7,280.05,279.5,279.78,1869.0,273.1374,273.4792,272.9421,273.2156,1869.0
2022-05-11 10:20:00,280.13,281.51,280.03,281.17,2633.0,273.5573,274.905,273.4597,274.5729,2633.0
2022-05-11 10:25:00,281.35,281.35,280.61,280.86,2727.0,274.7487,274.7487,274.0261,274.2702,2727.0
2022-05-11 10:30:00,280.8,280.8,279.99,280.46,1300.0,274.2116,274.2116,273.4206,273.8796,1300.0
2022-05-11 10:35:00,280.23,281.49,280.22,281.38,1715.0,273.655,274.8854,273.6452,274.778,1715.0
2022-05-11 10:40:00,281.53,281.92,281.37,281.89,3187.0,274.9245,275.3054,274.7683,275.2761,3187.0
2022-05-11 10:45:00,282.16,282.25,281.4,281.4,3910.0,275.5397,275.6276,274.7976,274.7976,3910.0
2022-05-11 10:50:00,281.56,281.64,280.73,281.32,7258.0,274.9538,275.0319,274.1433,274.7194,7258.0
2022-05-11 10:55:00,281.18,281.39,280.8,280.85,3708.0,274.5827,274.7878,274.2116,274.2605,3708.0
2022-05-11 11:00:00,280.99,280.99,280.39,280.69,2519.0,274.3972,274.3972,273.8112,274.1042,2519.0
2022-05-11 11:05:00,280.68,280.68,280.36,280.65,2651.0,274.0944,274.0944,273.782,274.0651,2651.0
2022-05-11 11:10:00,280.65,281.37,280.63,281.37,2868.0,274.0651,274.7683,274.0456,274.7683,2868.0
2022-05-11 11:15:00,281.43,281.52,279.99,280.52,2300.0,274.8268,274.9147,273.4206,273.9382,2300.0
2022-05-11 11:20:00,280.98,281.42,280.6,280.6,3238.0,274.3874,274.8171,274.0163,274.0163,3238.0
2022-05-11 11:25:00,280.7,281.08,280.53,280.8,3331.0,274.114,274.4851,273.948,274.2116,3331.0
2022-05-11 11:30:00,281.01,281.41,280.86,281.17,2056.0,274.4167,274.8073,274.2702,274.5729,2056.0
2022-05-11 11:35:00,281.34,282.58,281.16,282.18,2166.0,274.739,275.9499,274.5632,275.5593,2166.0
2022-05-11 11:40:00,282.39,282.41,281.83,281.83,2200.0,275.7643,275.7839,275.2175,275.2175,2200.0
2022-05-11 11:45:00,282.03,282.06,281.35,281.43,1626.0,275.4128,275.4421,274.7487,274.8268,1626.0
2022-05-11 11:50:00,281.53,281.56,281.0,281.0,2913.0,274.9245,274.9538,274.4069,274.4069,2913.0
2022-05-11 11:55:00,281.02,281.02,280.77,280.97,2117.0,274.4265,274.4265,274.1823,274.3776,2117.0
2022-05-11 12:00:00,281.09,281.15,280.9,281.04,1505.0,274.4948,274.5534,274.3093,274.446,1505.0
2022-05-11 12:05:00,281.3,281.53,281.13,281.27,1316.0,274.6999,274.9245,274.5339,274.6706,1316.0
2022-05-11 12:10:00,280.75,280.81,280.48,280.79,1730.0,274.1628,274.2214,273.8991,274.2019,1730.0
2022-05-11 12:15:00,280.78,280.97,280.71,280.71,1103.0,274.1921,274.3776,274.1237,274.1237,1103.0
2022-05-11 12:20:00,280.53,281.69,280.53,281.68,3668.0,273.948,275.0807,273.948,275.071,3668.0
2022-05-11 12:25:00,281.77,281.83,279.96,279.98,3662.0,275.1589,275.2175,273.3913,273.4109,3662.0
2022-05-11 12:30:00,279.75,280.14,279.54,279.66,1655.0,273.1863,273.5671,272.9812,273.0984,1655.0
2022-05-11 12:35:00,280.01,280.5,280.01,280.05,3510.0,273.4402,273.9187,273.4402,273.4792,3510.0
2022-05-11 12:40:00,280.18,280.48,279.82,279.89,3003.0,273.6062,273.8991,273.2546,273.323,3003.0
2022-05-11 12:45:00,279.67,279.89,279.5,279.89,1217.0,273.1081,273.323,272.9421,273.323,1217.0
2022-05-11 12:50:00,279.85,280.09,279.51,279.61,2642.0,273.2839,273.5183,272.9519,273.0495,2642.0
2022-05-11 12:55:00,279.37,279.37,278.22,278.35,17539.0,272.8152,272.8152,271.6922,271.8191,17539.0
2022-05-11 13:00:00,278.4,278.43,278.02,278.13,8823.0,271.8679,271.8972,271.4969,271.6043,8823.0
2022-05-11 13:05:00,277.67,278.07,277.67,278.03,2800.0,271.1551,271.5457,271.1551,271.5066,2800.0
2022-05-11 13:10:00,278.14,278.43,278.07,278.07,2930.0,271.614,271.8972,271.5457,271.5457,2930.0
2022-05-11 13:15:00,278.23,278.23,277.98,278.1,1600.0,271.7019,271.7019,271.4578,271.575,1600.0
2022-05-11 13:20:00,277.9,277.9,277.04,277.74,5486.0,271.3797,271.3797,270.5398,271.2234,5486.0
2022-05-11 13:25:00,278.21,278.21,277.05,277.05,2697.0,271.6824,271.6824,270.5496,270.5496,2697.0
2022-05-11 13:30:00,276.97,277.15,276.63,277.12,2772.0,270.4715,270.6473,270.1395,270.618,2772.0
2022-05-11 13:35:00,277.1,277.1,276.06,276.25,3558.0,270.5984,270.5984,269.5828,269.7684,3558.0
2022-05-11 13:40:00,276.1,276.43,275.94,275.95,4426.0,269.6219,269.9442,269.4657,269.4754,4426.0
2022-05-11 13:45:00,275.64,275.66,275.46,275.53,1400.0,269.1727,269.1922,268.9969,269.0653,1400.0
2022-05-11 13:50:00,275.92,276.08,275.16,275.16,4940.0,269.4461,269.6024,268.704,268.704,4940.0
2022-05-11 13:55:00,275.49,275.5,274.5,275.02,3502.0,269.0262,269.036,268.0594,268.5672,3502.0
2022-05-11 14:00:00,275.27,275.89,275.16,275.83,1600.0,268.8114,269.4168,268.704,269.3582,1600.0
2022-05-11 14:05:00,276.05,276.05,275.37,275.45,1300.0,269.5731,269.5731,268.909,268.9872,1300.0
2022-05-11 14:10:00,275.3,275.92,275.3,275.92,1161.0,268.8407,269.4461,268.8407,269.4461,1161.0
2022-05-11 14:15:00,276.02,276.2,275.8,276.19,1100.0,269.5438,269.7196,269.3289,269.7098,1100.0
2022-05-11 14:20:00,275.42,277.0,275.42,276.84,1383.0,268.9579,270.5008,268.9579,270.3445,1383.0
2022-05-11 14:25:00,277.42,277.54,276.52,276.58,2600.0,270.9109,271.0281,270.032,270.0906,2600.0
2022-05-11 14:30:00,276.5,276.8,276.4,276.66,1400.0,270.0125,270.3055,269.9149,270.1688,1400.0
2022-05-11 14:35:00,276.9,277.22,276.64,276.87,2501.0,270.4031,270.7156,270.1492,270.3738,2501.0
2022-05-11 14:40:00,276.61,277.41,276.61,277.41,1100.0,270.1199,270.9012,270.1199,270.9012,1100.0
2022-05-11 14:45:00,277.22,277.22,276.62,276.63,2342.0,270.7156,270.7156,270.1297,270.1395,2342.0
2022-05-11 14:50:00,276.79,276.81,276.06,276.06,2859.0,270.2957,270.3152,269.5828,269.5828,2859.0
2022-05-11 14:55:00,276.19,276.53,275.87,276.06,1970.0,269.7098,270.0418,269.3973,269.5828,1970.0
2022-05-11 15:00:00,275.94,276.23,275.62,275.63,2024.0,269.4657,269.7489,269.1532,269.1629,2024.0
2022-05-11 15:05:00,275.64,276.06,275.64,275.84,2707.0,269.1727,269.5828,269.1727,269.368,2707.0
2022-05-11 15:10:00,275.81,275.83,275.0,275.22,5177.0,269.3387,269.3582,268.5477,268.7626,5177.0
2022-05-11 15:15:00,275.23,275.63,274.83,275.32,4651.0,268.7723,269.1629,268.3817,268.8602,4651.0
2022-05-11 15:20:00,274.79,275.29,274.75,275.15,3374.0,268.3426,268.8309,268.3036,268.6942,3374.0
2022-05-11 15:25:00,275.17,275.78,275.14,275.21,6100.0,268.7137,269.3094,268.6844,268.7528,6100.0
2022-05-11 15:30:00,275.38,275.54,274.89,274.93,5493.0,268.9188,269.075,268.4403,268.4794,5493.0
2022-05-11 15:35:00,274.86,274.86,274.21,274.71,11438.0,268.411,268.411,267.7762,268.2645,11438.0
2022-05-11 15:40:00,274.59,275.05,274.58,274.93,12591.0,268.1473,268.5965,268.1376,268.4794,12591.0
2022-05-11 15:45:00,274.87,275.16,274.65,274.87,18497.0,268.4208,268.704,268.2059,268.4208,18497.0
2022-05-11 15:50:00,274.99,275.13,274.61,275.02,36645.0,268.5379,268.6747,268.1669,268.5672,36645.0
2022-05-11 15:55:00,274.97,275.27,274.39,275.06,64476.0,268.5184,268.8114,267.952,268.6063,64476.0
2022-05-12 09:30:00,275.06,276.73,274.4,274.4,9781.0,268.6063,270.2371,267.9618,267.9618,9781.0
2022-05-12 09:35:00,275.0,275.23,272.29,273.28,3611.0,268.5477,268.7723,265.9013,266.8681,3611.0
2022-05-12 09:40:00,273.43,274.7,273.15,274.18,19144.0,267.0146,268.2548,266.7411,267.747,19144.0
2022-05-12 09:45:00,274.43,275.13,273.98,274.26,1433.0,267.9911,268.6747,267.5516,267.8251,1433.0
2022-05-12 09:50:00,275.31,276.4,273.27,276.4,4785.0,268.8504,269.9149,266.8583,269.9149,4785.0
2022-05-12 09:55:00,275.61,275.74,273.67,274.31,6881.0,269.1434,269.2704,267.2489,267.8739,6881.0
2022-05-12 10:00:00,275.0,275.0,273.33,274.3,10414.0,268.5477,268.5477,266.9169,267.8641,10414.0
2022-05-12 10:05:00,274.45,277.07,274.41,277.07,3815.0,268.0106,270.5691,267.9716,270.5691,3815.0
2022-05-12 10:10:00,276.95,277.89,276.12,277.73,11126.0,270.452,271.3699,269.6414,271.2137,11126.0
2022-05-12 10:15:00,277.4,278.01,275.96,275.96,6247.0,270.8914,271.4871,269.4852,269.4852,6247.0
2022-05-12 10:20:00,276.67,278.43,276.37,278.28,4683.0,270.1785,271.8972,269.8856,271.7508,4683.0
2022-05-12 10:25:00,278.26,278.54,277.01,277.22,6048.0,271.7312,272.0047,270.5106,270.7156,6048.0
2022-05-12 10:30:00,277.23,277.37,276.35,276.79,5140.0,270.7254,270.8621,269.866,270.2957,5140.0
2022-05-12 10:35:00,277.15,277.85,276.71,277.73,4068.0,270.6473,271.3308,270.2176,271.2137,4068.0
2022-05-12 10:40:00,277.54,277.76,276.87,277.04,4570.0,271.0281,271.243,270.3738,270.5398,4570.0
2022-05-12 10:45:00,277.06,277.98,276.68,277.71,4274.0,270.5594,271.4578,270.1883,271.1941,4274.0
2022-05-12 10:50:00,277.95,278.73,277.48,277.86,4634.0,271.4285,272.1902,270.9695,271.3406,4634.0
2022-05-12 10:55:00,277.89,278.58,277.88,278.13,4317.0,271.3699,272.0437,271.3601,271.6043,4317.0
2022-05-12 11:00:00,278.15,278.7,277.6,278.65,1800.0,271.6238,272.1609,271.0867,272.1121,1800.0
2022-05-12 11:05:00,278.75,279.81,278.23,279.79,13610.0,272.2097,273.2449,271.7019,273.2253,13610.0
2022-05-12 11:10:00,279.8,280.0,279.04,279.64,14719.0,273.2351,273.4304,272.4929,273.0788,14719.0
2022-05-12 11:15:00,279.58,279.63,278.78,278.96,4648.0,273.0203,273.0691,272.239,272.4148,4648.0
2022-05-12 11:20:00,278.8,279.02,277.43,277.43,11719.0,272.2586,272.4734,270.9207,270.9207,11719.0
2022-05-12 11:25:00,277.31,277.53,276.94,277.34,3119.0,270.8035,271.0184,270.4422,270.8328,3119.0
2022-05-12 11:30:00,277.41,277.68,276.83,276.97,2100.0,270.9012,271.1648,270.3348,270.4715,2100.0
2022-05-12 11:35:00,277.26,278.21,277.0,277.65,7301.0,270.7547,271.6824,270.5008,271.1355,7301.0
2022-05-12 11:40:00,278.03,278.19,276.93,276.95,2240.0,271.5066,271.6629,270.4324,270.452,2240.0
2022-05-12 11:45:00,276.97,277.16,275.99,276.39,2783.0,270.4715,270.657,269.5145,269.9051,2783.0
2022-05-12 11:50:00,276.26,276.52,275.86,276.27,5656.0,269.7782,270.032,269.3875,269.7879,5656.0
2022-05-12 11:55:00,276.08,276.09,275.62,275.62,2366.0,269.6024,269.6121,269.1532,269.1532,2366.0
2022-05-12 12:00:00,275.62,276.11,275.39,275.39,1833.0,269.1532,269.6317,268.9286,268.9286,1833.0
2022-05-12 12:05:00,275.41,275.87,275.36,275.87,2812.0,268.9481,269.3973,268.8993,269.3973,2812.0
2022-05-12 12:10:00,275.7,276.14,275.55,275.96,4945.0,269.2313,269.661,269.0848,269.4852,4945.0
2022-05-12 12:15:00,275.91,276.42,275.85,276.19,3224.0,269.4364,269.9344,269.3778,269.7098,3224.0
2022-05-12 12:20:00,276.19,276.6,275.75,276.26,2751.0,269.7098,270.1102,269.2801,269.7782,2751.0
2022-05-12 12:25:00,276.33,276.99,276.19,276.63,3977.0,269.8465,270.491,269.7098,270.1395,3977.0
2022-05-12 12:30:00,276.73,277.06,276.42,276.6,3093.0,270.2371,270.5594,269.9344,270.1102,3093.0
2022-05-12 12:35:00,276.88,276.96,276.67,276.74,1806.0,270.3836,270.4617,270.1785,270.2469,1806.0
2022-05-12 12:40:00,276.64,277.12,276.12,277.12,4779.0,270.1492,270.618,269.6414,270.618,4779.0
2022-05-12 12:45:00,277.18,277.25,276.5,276.67,1901.0,270.6766,270.7449,270.0125,270.1785,1901.0
2022-05-12 12:50:00,276.79,277.03,276.74,276.91,1117.0,270.2957,270.5301,270.2469,270.4129,1117.0
2022-05-12 12:55:00,276.75,277.01,276.3,276.3,2106.0,270.2567,270.5106,269.8172,269.8172,2106.0
2022-05-12 13:00:00,275.85,276.28,275.18,275.18,1505.0,269.3778,269.7977,268.7235,268.7235,1505.0
2022-05-12 13:05:00,275.22,275.49,274.93,274.93,2703.0,268.7626,269.0262,268.4794,268.4794,2703.0
2022-05-12 13:10:00,274.97,275.57,274.97,275.34,2408.0,268.5184,269.1043,268.5184,268.8797,2408.0
2022-05-12 13:15:00,275.72,275.99,274.97,275.05,1301.0,269.2508,269.5145,268.5184,268.5965,1301.0
2022-05-12 13:20:00,274.87,275.19,274.45,274.8,7820.0,268.4208,268.7333,268.0106,268.3524,7820.0
2022-05-12 13:25:00,274.67,274.87,274.24,274.36,2185.0,268.2255,268.4208,267.8055,267.9227,2185.0
2022-05-12 13:30:00,274.45,274.61,274.01,274.15,3608.0,268.0106,268.1669,267.5809,267.7177,3608.0
2022-05-12 13:35:00,274.37,274.49,273.81,273.82,1406.0,267.9325,268.0497,267.3856,267.3954,1406.0
2022-05-12 13:40:00,273.85,273.92,273.51,273.73,5243.0,267.4247,267.4931,267.0927,267.3075,5243.0
2022-05-12 13:45:00,273.87,273.87,273.01,273.04,2143.0,267.4442,267.4442,266.6044,266.6337,2143.0
2022-05-12 13:50:00,273.16,273.19,272.95,272.96,1631.0,266.7509,266.7802,266.5458,266.5556,1631.0
2022-05-12 13:55:00,272.82,273.6,272.82,273.46,3748.0,266.4189,267.1806,266.4189,267.0438,3748.0
2022-05-12 14:00:00,273.61,273.97,273.43,273.89,1670.0,267.1903,267.5419,267.0146,267.4638,1670.0
2022-05-12 14:05:00,273.68,273.68,272.8,272.8,3139.0,267.2587,267.2587,266.3993,266.3993,3139.0
2022-05-12 14:10:00,272.83,272.88,272.66,272.71,800.0,266.4286,266.4775,266.2626,266.3114,800.0
2022-05-12 14:15:00,272.59,273.08,272.47,273.08,1985.0,266.1943,266.6728,266.0771,266.6728,1985.0
2022-05-12 14:20:00,273.1,273.27,272.23,272.34,6800.0,266.6923,266.8583,265.8427,265.9501,6800.0
2022-05-12 14:25:00,272.45,272.73,272.2,272.46,2952.0,266.0575,266.331,265.8134,266.0673,2952.0
2022-05-12 14:30:00,272.25,272.3,271.57,271.83,2258.0,265.8622,265.9111,265.1982,265.4521,2258.0
2022-05-12 14:35:00,271.6,271.9,271.16,271.32,11438.0,265.2275,265.5204,264.7978,264.9541,11438.0
2022-05-12 14:40:00,271.31,271.61,271.2,271.61,3528.0,264.9443,265.2373,264.8369,265.2373,3528.0
2022-05-12 14:45:00,271.47,271.79,271.32,271.32,4013.0,265.1005,265.413,264.9541,264.9541,4013.0
2022-05-12 14:50:00,271.23,271.79,271.12,271.63,2208.0,264.8662,265.413,264.7587,265.2568,2208.0
2022-05-12 14:55:00,271.76,271.99,271.7,271.89,7419.0,265.3837,265.6083,265.3251,265.5107,7419.0
2022-05-12 15:00:00,271.95,272.28,271.43,272.12,5029.0,265.5693,265.8915,265.0615,265.7353,5029.0
2022-05-12 15:05:00,272.14,272.14,271.34,271.49,1904.0,265.7548,265.7548,264.9736,265.1201,1904.0
2022-05-12 15:10:00,271.45,271.95,271.16,271.95,3083.0,265.081,265.5693,264.7978,265.5693,3083.0
2022-05-12 15:15:00,271.96,272.75,271.86,272.75,8139.0,265.579,266.3505,265.4814,266.3505,8139.0
2022-05-12 15:20:00,272.76,273.83,272.76,273.6,5437.0,266.3603,267.4052,266.3603,267.1806,5437.0
2022-05-12 15:25:00,274.04,274.73,273.89,274.06,12860.0,267.6102,268.284,267.4638,267.6298,12860.0
2022-05-12 15:30:00,273.94,274.94,273.93,274.44,6322.0,267.5126,268.4891,267.5028,268.0009,6322.0
2022-05-12 15:35:00,274.39,274.71,273.99,274.71,6680.0,267.952,268.2645,267.5614,268.2645,6680.0
2022-05-12 15:40:00,274.78,275.07,274.0,274.15,6628.0,268.3329,268.6161,267.5712,267.7177,6628.0
2022-05-12 15:45:00,274.27,274.84,273.92,274.17,9678.0,267.8348,268.3915,267.4931,267.7372,9678.0
2022-05-12 15:50:00,274.57,275.34,274.12,274.32,12378.0,268.1278,268.8797,267.6884,267.8837,12378.0
2022-05-12 15:55:00,274.44,275.95,274.18,275.95,25427.0,268.0009,269.4754,267.747,269.4754,25427.0
2022-05-13 09:30:00,277.08,278.86,276.68,277.13,14832.0,270.5789,272.3171,270.1883,270.6277,14832.0
2022-05-13 09:35:00,276.71,277.47,275.34,277.15,5940.0,270.2176,270.9598,268.8797,270.6473,5940.0
2022-05-13 09:40:00,277.41,277.78,276.79,276.97,5171.0,270.9012,271.2625,270.2957,270.4715,5171.0
2022-05-13 09:45:00,276.89,277.16,276.11,277.14,12692.0,270.3934,270.657,269.6317,270.6375,12692.0
2022-05-13 09:50:00,277.48,279.0,277.04,279.0,1706.0,270.9695,272.4539,270.5398,272.4539,1706.0
2022-05-13 09:55:00,278.88,279.41,278.42,279.23,6491.0,272.3367,272.8542,271.8875,272.6785,6491.0
2022-05-13 10:00:00,279.65,280.62,279.47,280.62,2939.0,273.0886,274.0359,272.9128,274.0359,2939.0
2022-05-13 10:05:00,280.87,280.87,280.19,280.57,2475.0,274.28,274.28,273.6159,273.987,2475.0
2022-05-13 10:10:00,280.61,280.8,280.08,280.46,1798.0,274.0261,274.2116,273.5085,273.8796,1798.0
2022-05-13 10:15:00,280.02,280.5,279.79,280.5,4435.0,273.4499,273.9187,273.2253,273.9187,4435.0
2022-05-13 10:20:00,280.7,282.41,280.58,281.96,10543.0,274.114,275.7839,273.9968,275.3444,10543.0
2022-05-13 10:25:00,282.16,283.23,281.95,283.07,10902.0,275.5397,276.5846,275.3346,276.4284,10902.0
2022-05-13 10:30:00,282.81,284.62,282.81,284.6,9830.0,276.1745,277.942,276.1745,277.9225,9830.0
2022-05-13 10:35:00,284.41,284.62,283.31,283.31,10413.0,277.7369,277.942,276.6627,276.6627,10413.0
2022-05-13 10:40:00,283.03,283.1,282.35,282.59,5803.0,276.3893,276.4577,275.7253,275.9596,5803.0
2022-05-13 10:45:00,282.64,283.27,282.39,282.75,3156.0,276.0085,276.6237,275.7643,276.1159,3156.0
2022-05-13 10:50:00,282.52,283.06,282.45,283.06,7681.0,275.8913,276.4186,275.8229,276.4186,7681.0
2022-05-13 10:55:00,283.08,283.08,282.27,282.31,5526.0,276.4381,276.4381,275.6471,275.6862,5526.0
2022-05-13 11:00:00,282.22,283.52,282.06,282.96,7722.0,275.5983,276.8678,275.4421,276.3209,7722.0
2022-05-13 11:05:00,282.9,282.9,282.19,282.24,3291.0,276.2624,276.2624,275.569,275.6178,3291.0
2022-05-13 11:10:00,282.32,282.32,281.75,281.75,3721.0,275.696,275.696,275.1393,275.1393,3721.0
2022-05-13 11:15:00,281.7,281.81,281.04,281.34,6773.0,275.0905,275.1979,274.446,274.739,6773.0
2022-05-13 11:20:00,281.31,281.81,281.31,281.81,3744.0,274.7097,275.1979,274.7097,275.1979,3744.0
2022-05-13 11:25:00,281.69,281.84,281.34,281.56,7064.0,275.0807,275.2272,274.739,274.9538,7064.0
2022-05-13 11:30:00,281.71,282.17,281.7,281.82,2688.0,275.1003,275.5495,275.0905,275.2077,2688.0
2022-05-13 11:35:00,281.7,282.14,281.53,282.0,2936.0,275.0905,275.5202,274.9245,275.3835,2936.0
2022-05-13 11:40:00,282.09,282.09,281.37,281.66,2108.0,275.4714,275.4714,274.7683,275.0515,2108.0
2022-05-13 11:45:00,281.66,281.9,281.44,281.68,1814.0,275.0515,275.2858,274.8366,275.071,1814.0
2022-05-13 11:50:00,281.67,281.89,281.45,281.87,2972.0,275.0612,275.2761,274.8464,275.2565,2972.0
2022-05-13 11:55:00,281.72,282.17,281.72,281.88,2024.0,275.11,275.5495,275.11,275.2663,2024.0
2022-05-13 12:00:00,281.75,282.04,281.65,281.98,2329.0,275.1393,275.4225,275.0417,275.3639,2329.0
2022-05-13 12:05:00,282.05,282.51,281.98,282.48,2955.0,275.4323,275.8815,275.3639,275.8522,2955.0
2022-05-13 12:10:00,282.54,283.27,282.51,283.27,1401.0,275.9108,276.6237,275.8815,276.6237,1401.0
2022-05-13 12:15:00,283.17,283.38,282.89,282.9,2978.0,276.526,276.7311,276.2526,276.2624,2978.0
2022-05-13 12:20:00,283.05,283.36,282.71,282.88,2100.0,276.4088,276.7116,276.0768,276.2428,2100.0
2022-05-13 12:25:00,282.74,282.75,282.24,282.68,2228.0,276.1061,276.1159,275.6178,276.0475,2228.0
2022-05-13 12:30:00,282.52,283.12,282.52,282.96,2514.0,275.8913,276.4772,275.8913,276.3209,2514.0
2022-05-13 12:35:00,282.84,282.85,282.67,282.8,1319.0,276.2038,276.2135,276.0378,276.1647,1319.0
2022-05-13 12:40:00,282.67,282.94,282.47,282.47,3175.0,276.0378,276.3014,275.8424,275.8424,3175.0
2022-05-13 12:45:00,282.39,282.49,282.15,282.25,2170.0,275.7643,275.862,275.53,275.6276,2170.0
2022-05-13 12:50:00,281.96,281.96,281.26,281.49,2465.0,275.3444,275.3444,274.6608,274.8854,2465.0
2022-05-13 12:55:00,281.56,281.94,281.56,281.87,1517.0,274.9538,275.3249,274.9538,275.2565,1517.0
2022-05-13 13:00:00,281.98,282.31,281.92,282.06,3043.0,275.3639,275.6862,275.3054,275.4421,3043.0
2022-05-13 13:05:00,281.96,281.96,281.64,281.75,1129.0,275.3444,275.3444,275.0319,275.1393,1129.0
2022-05-13 13:10:00,281.83,281.96,281.44,281.87,2987.0,275.2175,275.3444,274.8366,275.2565,2987.0
2022-05-13 13:15:00,281.68,281.68,281.21,281.23,1939.0,275.071,275.071,274.612,274.6315,1939.0
2022-05-13 13:20:00,281.22,281.49,280.86,281.43,3205.0,274.6218,274.8854,274.2702,274.8268,3205.0
2022-05-13 13:25:00,281.62,281.62,280.84,280.84,1342.0,275.0124,275.0124,274.2507,274.2507,1342.0
2022-05-13 13:30:00,280.88,281.11,280.88,281.11,2110.0,274.2898,274.5144,274.2898,274.5144,2110.0
2022-05-13 13:35:00,281.06,281.13,280.65,280.87,2171.0,274.4655,274.5339,274.0651,274.28,2171.0
2022-05-13 13:40:00,280.67,280.68,280.16,280.35,2926.0,274.0847,274.0944,273.5866,273.7722,2926.0
2022-05-13 13:45:00,280.22,280.68,280.08,280.68,3730.0,273.6452,274.0944,273.5085,274.0944,3730.0
2022-05-13 13:50:00,280.73,280.73,280.38,280.46,2489.0,274.1433,274.1433,273.8015,273.8796,2489.0
2022-05-13 13:55:00,280.3,280.33,279.89,280.0,2521.0,273.7234,273.7527,273.323,273.4304,2521.0
2022-05-13 14:00:00,279.98,279.98,279.0,279.0,3820.0,273.4109,273.4109,272.4539,272.4539,3820.0
2022-05-13 14:05:00,278.86,279.7,278.85,279.7,2746.0,272.3171,273.1374,272.3074,273.1374,2746.0
2022-05-13 14:10:00,279.68,279.82,279.46,279.46,1725.0,273.1179,273.2546,272.9031,272.9031,1725.0
2022-05-13 14:15:00,279.34,279.87,279.33,279.87,1932.0,272.7859,273.3034,272.7761,273.3034,1932.0
2022-05-13 14:20:00,279.91,279.91,279.23,279.48,2973.0,273.3425,273.3425,272.6785,272.9226,2973.0
2022-05-13 14:25:00,279.56,279.62,279.12,279.51,2262.0,273.0007,273.0593,272.571,272.9519,2262.0
2022-05-13 14:30:00,279.67,280.32,279.56,279.97,5194.0,273.1081,273.7429,273.0007,273.4011,5194.0
2022-05-13 14:35:00,280.14,280.14,279.52,279.71,4431.0,273.5671,273.5671,272.9617,273.1472,4431.0
2022-05-13 14:40:00,279.69,280.16,279.68,280.16,700.0,273.1277,273.5866,273.1179,273.5866,700.0
2022-05-13 14:45:00,280.17,280.17,279.12,279.59,4284.0,273.5964,273.5964,272.571,273.03,4284.0
2022-05-13 14:50:00,279.59,280.68,279.59,280.68,2954.0,273.03,274.0944,273.03,274.0944,2954.0
2022-05-13 14:55:00,280.47,280.65,280.4,280.65,3870.0,273.8894,274.0651,273.821,274.0651,3870.0
2022-05-13 15:00:00,280.74,280.92,280.58,280.69,3632.0,274.153,274.3288,273.9968,274.1042,3632.0
2022-05-13 15:05:00,280.67,281.01,280.66,280.95,3533.0,274.0847,274.4167,274.0749,274.3581,3533.0
2022-05-13 15:10:00,280.97,281.25,280.89,281.25,4062.0,274.3776,274.6511,274.2995,274.6511,4062.0
2022-05-13 15:15:00,281.21,281.55,281.12,281.38,3862.0,274.612,274.944,274.5241,274.778,3862.0
2022-05-13 15:20:00,281.46,281.46,281.07,281.26,6618.0,274.8561,274.8561,274.4753,274.6608,6618.0
2022-05-13 15:25:00,281.17,281.82,281.07,281.74,5761.0,274.5729,275.2077,274.4753,275.1296,5761.0
2022-05-13 15:30:00,281.78,281.91,280.34,280.4,12860.0,275.1686,275.2956,273.7624,273.821,12860.0
2022-05-13 15:35:00,280.54,280.94,279.86,280.74,7839.0,273.9577,274.3483,273.2937,274.153,7839.0
2022-05-13 15:40:00,280.66,280.96,280.45,280.74,10593.0,274.0749,274.3679,273.8698,274.153,10593.0
2022-05-13 15:45:00,280.64,280.98,280.13,280.41,13161.0,274.0554,274.3874,273.5573,273.8308,13161.0
2022-05-13 15:50:00,280.52,280.82,279.74,280.41,19769.0,273.9382,274.2312,273.1765,273.8308,19769.0
2022-05-13 15:55:00,280.42,280.75,280.04,280.43,59411.0,273.8405,274.1628,273.4695,273.8503,59411.0
2022-05-16 09:30:00,279.76,280.84,278.98,279.76,12225.0,273.196,274.2507,272.4343,273.196,12225.0
2022-05-16 09:35:00,280.25,281.82,280.25,281.31,5448.0,273.6745,275.2077,273.6745,274.7097,5448.0
2022-05-16 09:40:00,281.47,281.76,280.03,280.03,2842.0,274.8659,275.1491,273.4597,273.4597,2842.0
2022-05-16 09:45:00,279.48,279.5,278.34,278.48,3002.0,272.9226,272.9421,271.8093,271.9461,3002.0
2022-05-16 09:50:00,278.77,279.91,278.33,279.63,5299.0,272.2293,273.3425,271.7996,273.0691,5299.0
2022-05-16 09:55:00,279.92,280.19,279.43,279.52,6845.0,273.3523,273.6159,272.8738,272.9617,6845.0
2022-05-16 10:00:00,279.23,280.15,279.11,280.15,4907.0,272.6785,273.5769,272.5613,273.5769,4907.0
2022-05-16 10:05:00,280.74,281.63,280.5,281.63,2802.0,274.153,275.0222,273.9187,275.0222,2802.0
2022-05-16 10:10:00,281.63,281.96,280.85,280.85,3874.0,275.0222,275.3444,274.2605,274.2605,3874.0
2022-05-16 10:15:00,280.91,281.8,280.91,281.56,1776.0,274.319,275.1882,274.319,274.9538,1776.0
2022-05-16 10:20:00,281.84,282.13,281.49,281.73,3658.0,275.2272,275.5104,274.8854,275.1198,3658.0
2022-05-16 10:25:00,281.93,281.96,280.88,281.27,3667.0,275.3151,275.3444,274.2898,274.6706,3667.0
2022-05-16 10:30:00,281.32,281.47,280.96,280.96,2798.0,274.7194,274.8659,274.3679,274.3679,2798.0
2022-05-16 10:35:00,280.97,281.34,280.88,281.34,4323.0,274.3776,274.739,274.2898,274.739,4323.0
2022-05-16 10:40:00,281.42,281.59,280.93,281.41,2992.0,274.8171,274.9831,274.3386,274.8073,2992.0
2022-05-16 10:45:00,281.23,281.3,280.63,280.96,2718.0,274.6315,274.6999,274.0456,274.3679,2718.0
2022-05-16 10:50:00,280.98,281.2,280.67,280.84,2847.0,274.3874,274.6022,274.0847,274.2507,2847.0
2022-05-16 10:55:00,280.84,281.12,280.63,280.76,1376.0,274.2507,274.5241,274.0456,274.1726,1376.0
2022-05-16 11:00:00,280.71,280.87,280.15,280.15,2467.0,274.1237,274.28,273.5769,273.5769,2467.0
2022-05-16 11:05:00,280.2,280.27,279.72,280.04,4533.0,273.6257,273.6941,273.157,273.4695,4533.0
2022-05-16 11:10:00,280.31,280.43,279.9,280.03,2200.0,273.7331,273.8503,273.3327,273.4597,2200.0
2022-05-16 11:15:00,279.91,280.64,279.91,280.64,2376.0,273.3425,274.0554,273.3425,274.0554,2376.0
2022-05-16 11:20:00,280.28,280.36,279.98,280.07,1402.0,273.7038,273.782,273.4109,273.4988,1402.0
2022-05-16 11:25:00,280.21,280.41,279.91,280.13,2962.0,273.6355,273.8308,273.3425,273.5573,2962.0
2022-05-16 11:30:00,280.06,280.1,279.64,279.94,3083.0,273.489,273.5281,273.0788,273.3718,3083.0
2022-05-16 11:35:00,279.9,280.12,279.48,279.79,715.0,273.3327,273.5476,272.9226,273.2253,715.0
2022-05-16 11:40:00,280.09,280.35,279.77,280.35,2531.0,273.5183,273.7722,273.2058,273.7722,2531.0
2022-05-16 11:45:00,280.38,280.69,280.19,280.67,2191.0,273.8015,274.1042,273.6159,274.0847,2191.0
2022-05-16 11:50:00,280.51,280.77,280.34,280.73,3316.0,273.9284,274.1823,273.7624,274.1433,3316.0
2022-05-16 11:55:00,280.74,280.74,280.31,280.38,2844.0,274.153,274.153,273.7331,273.8015,2844.0
2022-05-16 12:00:00,280.45,280.96,280.45,280.96,1409.0,273.8698,274.3679,273.8698,274.3679,1409.0
2022-05-16 12:05:00,280.67,280.71,280.01,280.56,5356.0,274.0847,274.1237,273.4402,273.9773,5356.0
2022-05-16 12:10:00,280.31,280.31,279.7,279.7,1310.0,273.7331,273.7331,273.1374,273.1374,1310.0
2022-05-16 12:15:00,279.82,279.82,279.36,279.73,2603.0,273.2546,273.2546,272.8054,273.1667,2603.0
2022-05-16 12:20:00,279.64,279.65,279.27,279.41,1076.0,273.0788,273.0886,272.7175,272.8542,1076.0
2022-05-16 12:25:00,279.33,279.72,279.33,279.66,800.0,272.7761,273.157,272.7761,273.0984,800.0
2022-05-16 12:30:00,279.38,279.46,278.88,278.88,1849.0,272.8249,272.9031,272.3367,272.3367,1849.0
2022-05-16 12:35:00,279.09,279.2,278.93,278.96,1791.0,272.5418,272.6492,272.3855,272.4148,1791.0
2022-05-16 12:40:00,278.55,278.56,278.33,278.43,1286.0,272.0144,272.0242,271.7996,271.8972,1286.0
2022-05-16 12:45:00,278.11,278.36,278.05,278.3,3387.0,271.5847,271.8289,271.5262,271.7703,3387.0
2022-05-16 12:50:00,278.52,278.7,278.16,278.16,1200.0,271.9851,272.1609,271.6336,271.6336,1200.0
2022-05-16 12:55:00,278.3,278.52,278.21,278.52,804.0,271.7703,271.9851,271.6824,271.9851,804.0
2022-05-16 13:00:00,278.39,278.88,278.24,278.69,1800.0,271.8582,272.3367,271.7117,272.1511,1800.0
2022-05-16 13:05:00,278.66,278.93,278.6,278.84,1400.0,272.1218,272.3855,272.0632,272.2976,1400.0
2022-05-16 13:10:00,279.04,279.24,278.75,279.24,1400.0,272.4929,272.6882,272.2097,272.6882,1400.0
2022-05-16 13:15:00,279.05,279.34,278.39,278.49,2614.0,272.5027,272.7859,271.8582,271.9558,2614.0
2022-05-16 13:20:00,278.39,279.04,278.39,278.99,1358.0,271.8582,272.4929,271.8582,272.4441,1358.0
2022-05-16 13:25:00,278.8,279.33,278.8,279.17,1103.0,272.2586,272.7761,272.2586,272.6199,1103.0
2022-05-16 13:30:00,279.57,279.6,279.27,279.4,2968.0,273.0105,273.0398,272.7175,272.8445,2968.0
2022-05-16 13:35:00,279.46,279.55,279.07,279.07,1934.0,272.9031,272.991,272.5222,272.5222,1934.0
2022-05-16 13:40:00,279.05,279.51,278.78,279.5,3258.0,272.5027,272.9519,272.239,272.9421,3258.0
2022-05-16 13:45:00,279.23,279.24,278.81,278.82,2155.0,272.6785,272.6882,272.2683,272.2781,2155.0
2022-05-16 13:50:00,278.89,279.0,278.63,278.75,1692.0,272.3464,272.4539,272.0925,272.2097,1692.0
2022-05-16 13:55:00,278.93,279.01,278.63,278.78,1901.0,272.3855,272.4636,272.0925,272.239,1901.0
2022-05-16 14:00:00,278.64,279.12,278.6,278.96,2719.0,272.1023,272.571,272.0632,272.4148,2719.0
2022-05-16 14:05:00,279.04,279.29,278.95,279.1,3542.0,272.4929,272.7371,272.405,272.5515,3542.0
2022-05-16 14:10:00,279.12,279.41,278.94,279.21,2217.0,272.571,272.8542,272.3953,272.6589,2217.0
2022-05-16 14:15:00,279.33,279.35,279.11,279.29,1896.0,272.7761,272.7957,272.5613,272.7371,1896.0
2022-05-16 14:20:00,279.37,279.7,279.15,279.59,4200.0,272.8152,273.1374,272.6003,273.03,4200.0
2022-05-16 14:25:00,279.62,280.29,279.6,280.23,1807.0,273.0593,273.7136,273.0398,273.655,1807.0
2022-05-16 14:30:00,280.25,280.58,280.24,280.38,2591.0,273.6745,273.9968,273.6648,273.8015,2591.0
2022-05-16 14:35:00,280.27,280.27,279.86,279.86,2954.0,273.6941,273.6941,273.2937,273.2937,2954.0
2022-05-16 14:40:00,279.93,280.03,279.58,279.58,4123.0,273.362,273.4597,273.0203,273.0203,4123.0
2022-05-16 14:45:00,279.6,279.74,279.41,279.41,2501.0,273.0398,273.1765,272.8542,272.8542,2501.0
2022-05-16 14:50:00,279.52,279.65,279.32,279.49,2103.0,272.9617,273.0886,272.7664,272.9324,2103.0
2022-05-16 14:55:00,279.45,279.7,279.43,279.58,3015.0,272.8933,273.1374,272.8738,273.0203,3015.0
2022-05-16 15:00:00,279.8,279.85,279.6,279.76,4043.0,273.2351,273.2839,273.0398,273.196,4043.0
2022-05-16 15:05:00,279.75,279.75,279.4,279.4,2031.0,273.1863,273.1863,272.8445,272.8445,2031.0
2022-05-16 15:10:00,279.39,279.46,278.76,278.78,2809.0,272.8347,272.9031,272.2195,272.239,2809.0
2022-05-16 15:15:00,278.71,278.78,278.33,278.43,3349.0,272.1707,272.239,271.7996,271.8972,3349.0
2022-05-16 15:20:00,278.46,278.46,277.76,278.04,5417.0,271.9265,271.9265,271.243,271.5164,5417.0
2022-05-16 15:25:00,278.34,278.34,278.08,278.11,3183.0,271.8093,271.8093,271.5554,271.5847,3183.0
2022-05-16 15:30:00,278.0,278.13,277.65,277.65,4545.0,271.4773,271.6043,271.1355,271.1355,4545.0
2022-05-16 15:35:00,277.59,277.85,277.52,277.69,4714.0,271.0769,271.3308,271.0086,271.1746,4714.0
2022-05-16 15:40:00,277.81,277.92,277.56,277.69,8911.0,271.2918,271.3992,271.0476,271.1746,8911.0
2022-05-16 15:45:00,277.65,277.89,277.36,277.89,9255.0,271.1355,271.3699,270.8523,271.3699,9255.0
2022-05-16 15:50:00,277.98,278.6,277.94,277.94,11469.0,271.4578,272.0632,271.4187,271.4187,11469.0
2022-05-16 15:55:00,278.17,278.26,277.46,277.81,35193.0,271.6433,271.7312,270.95,271.2918,35193.0
2022-05-17 09:30:00,281.41,281.41,279.31,279.31,7421.0,274.8073,274.8073,272.7566,272.7566,7421.0
2022-05-17 09:35:00,278.9,279.26,278.2,278.2,2430.0,272.3562,272.7078,271.6726,271.6726,2430.0
2022-05-17 09:40:00,278.74,278.96,277.98,278.3,2151.0,272.2,272.4148,271.4578,271.7703,2151.0
2022-05-17 09:45:00,277.93,279.52,277.85,279.52,4267.0,271.409,272.9617,271.3308,272.9617,4267.0
2022-05-17 09:50:00,279.29,279.46,279.18,279.2,2006.0,272.7371,272.9031,272.6296,272.6492,2006.0
2022-05-17 09:55:00,279.2,279.58,278.7,279.58,1954.0,272.6492,273.0203,272.1609,273.0203,1954.0
2022-05-17 10:00:00,279.56,280.27,279.41,280.15,1102.0,273.0007,273.6941,272.8542,273.5769,1102.0
2022-05-17 10:05:00,280.16,280.16,279.19,279.19,4910.0,273.5866,273.5866,272.6394,272.6394,4910.0
2022-05-17 10:10:00,278.86,279.39,278.8,279.39,2176.0,272.3171,272.8347,272.2586,272.8347,2176.0
2022-05-17 10:15:00,279.34,279.53,279.26,279.34,1694.0,272.7859,272.9714,272.7078,272.7859,1694.0
2022-05-17 10:20:00,279.21,279.26,278.29,278.9,3062.0,272.6589,272.7078,271.7605,272.3562,3062.0
2022-05-17 10:25:00,278.76,278.8,278.17,278.17,1543.0,272.2195,272.2586,271.6433,271.6433,1543.0
2022-05-17 10:30:00,278.44,278.72,278.08,278.13,3897.0,271.907,272.1804,271.5554,271.6043,3897.0
2022-05-17 10:35:00,278.12,278.12,277.74,278.1,1417.0,271.5945,271.5945,271.2234,271.575,1417.0
2022-05-17 10:40:00,277.84,277.98,277.08,277.08,2196.0,271.3211,271.4578,270.5789,270.5789,2196.0
2022-05-17 10:45:00,277.29,277.64,276.93,277.64,3759.0,270.784,271.1258,270.4324,271.1258,3759.0
2022-05-17 10:50:00,277.5,277.74,277.1,277.73,3585.0,270.9891,271.2234,270.5984,271.2137,3585.0
2022-05-17 10:55:00,277.76,278.19,277.76,277.87,1763.0,271.243,271.6629,271.243,271.3504,1763.0
2022-05-17 11:00:00,277.94,278.21,277.72,278.19,1697.0,271.4187,271.6824,271.2039,271.6629,1697.0
2022-05-17 11:05:00,277.92,278.2,277.65,277.65,2398.0,271.3992,271.6726,271.1355,271.1355,2398.0
2022-05-17 11:10:00,277.7,277.79,277.53,277.58,1519.0,271.1844,271.2723,271.0184,271.0672,1519.0
2022-05-17 11:15:00,277.58,278.0,277.37,278.0,3428.0,271.0672,271.4773,270.8621,271.4773,3428.0
2022-05-17 11:20:00,277.71,277.71,277.06,277.06,2186.0,271.1941,271.1941,270.5594,270.5594,2186.0
2022-05-17 11:25:00,277.32,278.1,277.32,278.05,5086.0,270.8133,271.575,270.8133,271.5262,5086.0
2022-05-17 11:30:00,278.09,278.37,278.0,278.03,1914.0,271.5652,271.8386,271.4773,271.5066,1914.0
2022-05-17 11:35:00,278.03,278.3,277.83,278.3,2766.0,271.5066,271.7703,271.3113,271.7703,2766.0
2022-05-17 11:40:00,278.15,278.34,277.76,277.76,2291.0,271.6238,271.8093,271.243,271.243,2291.0
2022-05-17 11:45:00,277.68,277.88,277.54,277.75,3356.0,271.1648,271.3601,271.0281,271.2332,3356.0
2022-05-17 11:50:00,277.77,277.92,277.77,277.9,1412.0,271.2527,271.3992,271.2527,271.3797,1412.0
2022-05-17 11:55:00,278.02,278.02,277.64,277.64,1871.0,271.4969,271.4969,271.1258,271.1258,1871.0
2022-05-17 12:00:00,277.81,277.96,277.68,277.82,2013.0,271.2918,271.4383,271.1648,271.3015,2013.0
2022-05-17 12:05:00,277.7,277.73,277.38,277.56,1629.0,271.1844,271.2137,270.8719,271.0476,1629.0
2022-05-17 12:10:00,277.24,277.7,277.23,277.5,2515.0,270.7352,271.1844,270.7254,270.9891,2515.0
2022-05-17 12:15:00,277.57,278.45,277.57,277.89,9120.0,271.0574,271.9168,271.0574,271.3699,9120.0
2022-05-17 12:20:00,278.12,278.22,278.02,278.08,1606.0,271.5945,271.6922,271.4969,271.5554,1606.0
2022-05-17 12:25:00,278.26,278.42,278.05,278.23,2264.0,271.7312,271.8875,271.5262,271.7019,2264.0
2022-05-17 12:30:00,278.13,278.6,278.07,278.52,2597.0,271.6043,272.0632,271.5457,271.9851,2597.0
2022-05-17 12:35:00,278.43,278.58,278.16,278.16,1355.0,271.8972,272.0437,271.6336,271.6336,1355.0
2022-05-17 12:40:00,278.26,278.34,278.02,278.34,2140.0,271.7312,271.8093,271.4969,271.8093,2140.0
2022-05-17 12:45:00,278.27,278.85,278.27,278.85,900.0,271.741,272.3074,271.741,272.3074,900.0
2022-05-17 12:50:00,278.82,278.87,278.5,278.65,1316.0,272.2781,272.3269,271.9656,272.1121,1316.0
2022-05-17 12:55:00,278.46,278.48,278.29,278.36,1472.0,271.9265,271.9461,271.7605,271.8289,1472.0
2022-05-17 13:00:00,278.22,278.28,277.83,278.09,2954.0,271.6922,271.7508,271.3113,271.5652,2954.0
2022-05-17 13:05:00,278.15,278.49,278.14,278.24,1724.0,271.6238,271.9558,271.614,271.7117,1724.0
2022-05-17 13:10:00,278.33,278.44,278.14,278.29,1628.0,271.7996,271.907,271.614,271.7605,1628.0
2022-05-17 13:15:00,278.45,278.53,278.37,278.37,1334.0,271.9168,271.9949,271.8386,271.8386,1334.0
2022-05-17 13:20:00,278.34,278.57,278.24,278.38,4000.0,271.8093,272.034,271.7117,271.8484,4000.0
2022-05-17 13:25:00,278.38,278.47,278.07,278.21,2275.0,271.8484,271.9363,271.5457,271.6824,2275.0
2022-05-17 13:30:00,278.24,278.3,277.87,277.87,6208.0,271.7117,271.7703,271.3504,271.3504,6208.0
2022-05-17 13:35:00,277.55,278.03,277.55,278.03,2374.0,271.0379,271.5066,271.0379,271.5066,2374.0
2022-05-17 13:40:00,278.01,278.04,277.71,277.71,1830.0,271.4871,271.5164,271.1941,271.1941,1830.0
2022-05-17 13:45:00,277.6,277.91,277.54,277.85,2108.0,271.0867,271.3894,271.0281,271.3308,2108.0
2022-05-17 13:50:00,277.87,277.87,277.45,277.45,1663.0,271.3504,271.3504,270.9402,270.9402,1663.0
2022-05-17 13:55:00,277.62,277.64,277.17,277.17,5115.0,271.1062,271.1258,270.6668,270.6668,5115.0
2022-05-17 14:00:00,277.23,277.33,276.78,276.84,3806.0,270.7254,270.823,270.2859,270.3445,3806.0
2022-05-17 14:05:00,277.12,277.69,277.06,277.56,5492.0,270.618,271.1746,270.5594,271.0476,5492.0
2022-05-17 14:10:00,277.46,277.64,276.53,277.05,3369.0,270.95,271.1258,270.0418,270.5496,3369.0
2022-05-17 14:15:00,276.75,276.92,276.48,276.59,1804.0,270.2567,270.4227,269.993,270.1004,1804.0
2022-05-17 14:20:00,276.26,276.35,275.76,276.07,3286.0,269.7782,269.866,269.2899,269.5926,3286.0
2022-05-17 14:25:00,276.16,276.99,276.15,276.58,3309.0,269.6805,270.491,269.6707,270.0906,3309.0
2022-05-17 14:30:00,276.54,276.98,276.35,276.35,4977.0,270.0516,270.4813,269.866,269.866,4977.0
2022-05-17 14:35:00,276.27,277.1,276.02,277.04,4944.0,269.7879,270.5984,269.5438,270.5398,4944.0
2022-05-17 14:40:00,277.06,278.04,277.05,278.04,8184.0,270.5594,271.5164,270.5496,271.5164,8184.0
2022-05-17 14:45:00,278.1,279.07,277.97,279.07,8274.0,271.575,272.5222,271.448,272.5222,8274.0
2022-05-17 14:50:00,279.05,279.05,278.51,278.59,4639.0,272.5027,272.5027,271.9754,272.0535,4639.0
2022-05-17 14:55:00,278.43,278.68,278.31,278.65,3029.0,271.8972,272.1414,271.7801,272.1121,3029.0
2022-05-17 15:00:00,278.41,278.92,278.41,278.84,3088.0,271.8777,272.3757,271.8777,272.2976,3088.0
2022-05-17 15:05:00,278.65,279.0,278.35,278.69,3208.0,272.1121,272.4539,271.8191,272.1511,3208.0
2022-05-17 15:10:00,278.46,278.54,278.12,278.38,2897.0,271.9265,272.0047,271.5945,271.8484,2897.0
2022-05-17 15:15:00,278.39,278.71,278.39,278.61,2762.0,271.8582,272.1707,271.8582,272.073,2762.0
2022-05-17 15:20:00,278.61,278.77,278.56,278.75,3034.0,272.073,272.2293,272.0242,272.2097,3034.0
2022-05-17 15:25:00,278.8,278.91,278.65,278.71,2673.0,272.2586,272.366,272.1121,272.1707,2673.0
2022-05-17 15:30:00,278.54,278.85,278.33,278.46,5710.0,272.0047,272.3074,271.7996,271.9265,5710.0
2022-05-17 15:35:00,278.64,278.73,278.51,278.51,3339.0,272.1023,272.1902,271.9754,271.9754,3339.0
2022-05-17 15:40:00,278.48,279.0,278.38,278.88,5330.0,271.9461,272.4539,271.8484,272.3367,5330.0
2022-05-17 15:45:00,278.85,278.85,278.21,278.23,7022.0,272.3074,272.3074,271.6824,271.7019,7022.0
2022-05-17 15:50:00,278.4,278.73,278.24,278.3,13120.0,271.8679,272.1902,271.7117,271.7703,13120.0
2022-05-17 15:55:00,278.33,279.01,278.08,279.0,29229.0,271.7996,272.4636,271.5554,272.4539,29229.0
2022-05-18 09:30:00,277.09,277.91,276.53,276.69,13598.0,270.5887,271.3894,270.0418,270.1981,13598.0
2022-05-18 09:35:00,276.74,276.74,275.02,275.17,3470.0,270.2469,270.2469,268.5672,268.7137,3470.0
2022-05-18 09:40:00,275.17,275.5,273.87,273.94,3895.0,268.7137,269.036,267.4442,267.5126,3895.0
2022-05-18 09:45:00,273.75,274.32,273.65,273.89,4885.0,267.327,267.8837,267.2294,267.4638,4885.0
2022-05-18 09:50:00,273.88,273.88,272.61,272.62,3281.0,267.454,267.454,266.2138,266.2236,3281.0
2022-05-18 09:55:00,272.85,273.0,272.06,272.47,6149.0,266.4482,266.5946,265.6767,266.0771,6149.0
2022-05-18 10:00:00,272.47,272.55,272.05,272.35,3537.0,266.0771,266.1552,265.6669,265.9599,3537.0
2022-05-18 10:05:00,272.08,272.45,271.96,271.98,4200.0,265.6962,266.0575,265.579,265.5986,4200.0
2022-05-18 10:10:00,271.69,271.83,271.26,271.83,7669.0,265.3154,265.4521,264.8955,265.4521,7669.0
2022-05-18 10:15:00,271.81,273.35,271.8,273.19,10543.0,265.4326,266.9364,265.4228,266.7802,10543.0
2022-05-18 10:20:00,273.2,273.2,272.2,272.56,4850.0,266.7899,266.7899,265.8134,266.165,4850.0
2022-05-18 10:25:00,272.52,272.76,271.65,271.65,4254.0,266.1259,266.3603,265.2763,265.2763,4254.0
2022-05-18 10:30:00,271.69,271.88,271.38,271.54,1867.0,265.3154,265.5009,265.0126,265.1689,1867.0
2022-05-18 10:35:00,271.47,272.58,271.47,272.58,3229.0,265.1005,266.1845,265.1005,266.1845,3229.0
2022-05-18 10:40:00,272.54,272.8,272.43,272.5,1719.0,266.1454,266.3993,266.038,266.1064,1719.0
2022-05-18 10:45:00,272.29,272.9,272.24,272.51,2200.0,265.9013,266.497,265.8525,266.1161,2200.0
2022-05-18 10:50:00,272.35,272.44,271.93,271.93,2904.0,265.9599,266.0478,265.5497,265.5497,2904.0
2022-05-18 10:55:00,272.09,272.51,272.08,272.41,2490.0,265.706,266.1161,265.6962,266.0185,2490.0
2022-05-18 11:00:00,272.58,273.06,272.58,272.82,1893.0,266.1845,266.6532,266.1845,266.4189,1893.0
2022-05-18 11:05:00,273.58,273.82,272.84,272.95,3377.0,267.161,267.3954,266.4384,266.5458,3377.0
2022-05-18 11:10:00,272.91,272.91,272.47,272.72,2272.0,266.5068,266.5068,266.0771,266.3212,2272.0
2022-05-18 11:15:00,272.63,272.72,272.33,272.47,3480.0,266.2333,266.3212,265.9404,266.0771,3480.0
2022-05-18 11:20:00,272.35,272.35,271.38,271.38,3936.0,265.9599,265.9599,265.0126,265.0126,3936.0
2022-05-18 11:25:00,271.43,271.6,271.2,271.45,4541.0,265.0615,265.2275,264.8369,265.081,4541.0
2022-05-18 11:30:00,271.44,272.69,271.32,272.5,2892.0,265.0712,266.2919,264.9541,266.1064,2892.0
2022-05-18 11:35:00,272.92,273.35,272.74,272.8,1142.0,266.5165,266.9364,266.3407,266.3993,1142.0
2022-05-18 11:40:00,272.69,273.1,272.69,272.96,1217.0,266.2919,266.6923,266.2919,266.5556,1217.0
2022-05-18 11:45:00,273.08,273.14,272.72,272.72,2621.0,266.6728,266.7314,266.3212,266.3212,2621.0
2022-05-18 11:50:00,272.82,272.96,272.41,272.55,3951.0,266.4189,266.5556,266.0185,266.1552,3951.0
2022-05-18 11:55:00,272.33,272.57,272.24,272.38,1230.0,265.9404,266.1747,265.8525,265.9892,1230.0
2022-05-18 12:00:00,272.22,272.22,271.2,271.75,5525.0,265.8329,265.8329,264.8369,265.374,5525.0
2022-05-18 12:05:00,271.58,271.79,271.3,271.78,1915.0,265.208,265.413,264.9345,265.4033,1915.0
2022-05-18 12:10:00,271.8,272.44,271.8,272.44,1050.0,265.4228,266.0478,265.4228,266.0478,1050.0
2022-05-18 12:15:00,272.43,272.59,272.0,272.13,3042.0,266.038,266.1943,265.6181,265.7451,3042.0
2022-05-18 12:20:00,272.15,272.33,272.03,272.1,5610.0,265.7646,265.9404,265.6474,265.7158,5610.0
2022-05-18 12:25:00,272.12,272.13,271.96,272.07,1444.0,265.7353,265.7451,265.579,265.6865,1444.0
2022-05-18 12:30:00,272.0,272.36,272.0,272.24,2172.0,265.6181,265.9697,265.6181,265.8525,2172.0
2022-05-18 12:35:00,272.26,272.4,271.99,272.08,2250.0,265.872,266.0087,265.6083,265.6962,2250.0
2022-05-18 12:40:00,272.06,272.1,271.94,272.03,1651.0,265.6767,265.7158,265.5595,265.6474,1651.0
2022-05-18 12:45:00,272.08,272.5,272.04,272.4,2029.0,265.6962,266.1064,265.6572,266.0087,2029.0
2022-05-18 12:50:00,272.57,272.84,272.52,272.84,1545.0,266.1747,266.4384,266.1259,266.4384,1545.0
2022-05-18 12:55:00,273.01,273.31,272.92,273.31,2276.0,266.6044,266.8974,266.5165,266.8974,2276.0
2022-05-18 13:00:00,273.46,273.46,272.52,272.52,1968.0,267.0438,267.0438,266.1259,266.1259,1968.0
2022-05-18 13:05:00,272.52,272.61,272.23,272.23,3741.0,266.1259,266.2138,265.8427,265.8427,3741.0
2022-05-18 13:10:00,271.95,272.05,271.75,271.75,4173.0,265.5693,265.6669,265.374,265.374,4173.0
2022-05-18 13:15:00,271.73,271.73,271.2,271.21,1386.0,265.3544,265.3544,264.8369,264.8466,1386.0
2022-05-18 13:20:00,271.15,272.1,271.15,271.77,1974.0,264.788,265.7158,264.788,265.3935,1974.0
2022-05-18 13:25:00,271.79,271.99,271.78,271.82,600.0,265.413,265.6083,265.4033,265.4423,600.0
2022-05-18 13:30:00,271.84,272.17,271.73,272.17,528.0,265.4619,265.7841,265.3544,265.7841,528.0
2022-05-18 13:35:00,272.32,272.51,272.27,272.38,1500.0,265.9306,266.1161,265.8818,265.9892,1500.0
2022-05-18 13:40:00,272.28,272.28,271.62,271.7,1857.0,265.8915,265.8915,265.247,265.3251,1857.0
2022-05-18 13:45:00,271.84,271.88,271.13,271.35,5253.0,265.4619,265.5009,264.7685,264.9834,5253.0
2022-05-18 13:50:00,271.39,271.53,271.09,271.21,3070.0,265.0224,265.1591,264.7295,264.8466,3070.0
2022-05-18 13:55:00,271.16,271.47,271.16,271.47,2013.0,264.7978,265.1005,264.7978,265.1005,2013.0
2022-05-18 14:00:00,271.62,271.98,271.55,271.96,3482.0,265.247,265.5986,265.1787,265.579,3482.0
2022-05-18 14:05:00,271.99,272.39,271.84,272.05,22050.0,265.6083,265.999,265.4619,265.6669,22050.0
2022-05-18 14:10:00,272.18,272.36,271.84,271.84,4962.0,265.7939,265.9697,265.4619,265.4619,4962.0
2022-05-18 14:15:00,271.95,272.82,271.84,272.82,7712.0,265.5693,266.4189,265.4619,266.4189,7712.0
2022-05-18 14:20:00,272.86,273.25,272.7,273.18,4051.0,266.4579,266.8388,266.3017,266.7704,4051.0
2022-05-18 14:25:00,273.36,273.41,273.17,273.17,4220.0,266.9462,266.995,266.7607,266.7607,4220.0
2022-05-18 14:30:00,273.19,273.4,272.76,272.88,5284.0,266.7802,266.9853,266.3603,266.4775,5284.0
2022-05-18 14:35:00,272.87,273.07,272.09,272.16,23802.0,266.4677,266.663,265.706,265.7743,23802.0
2022-05-18 14:40:00,272.16,272.44,271.35,271.6,13882.0,265.7743,266.0478,264.9834,265.2275,13882.0
2022-05-18 14:45:00,271.58,272.14,271.38,271.86,13020.0,265.208,265.7548,265.0126,265.4814,13020.0
2022-05-18 14:50:00,271.93,271.93,270.96,270.97,7034.0,265.5497,265.5497,264.6025,264.6123,7034.0
2022-05-18 14:55:00,270.91,271.14,270.37,270.62,2716.0,264.5537,264.7783,264.0263,264.2705,2716.0
2022-05-18 15:00:00,270.5,270.82,270.5,270.67,3181.0,264.1533,264.4658,264.1533,264.3193,3181.0
2022-05-18 15:05:00,270.68,270.97,270.24,270.27,5120.0,264.3291,264.6123,263.8994,263.9287,5120.0
2022-05-18 15:10:00,270.2,270.45,269.8,270.02,5983.0,263.8603,264.1045,263.4697,263.6846,5983.0
2022-05-18 15:15:00,270.03,270.3,269.79,269.82,16558.0,263.6943,263.958,263.46,263.4893,16558.0
2022-05-18 15:20:00,269.86,270.22,269.42,269.43,5539.0,263.5283,263.8799,263.0986,263.1084,5539.0
2022-05-18 15:25:00,269.54,269.54,268.98,269.0,7281.0,263.2158,263.2158,262.669,262.6885,7281.0
2022-05-18 15:30:00,269.14,269.65,269.05,269.47,9842.0,262.8252,263.3232,262.7373,263.1475,9842.0
2022-05-18 15:35:00,269.44,270.42,269.41,270.39,22708.0,263.1182,264.0752,263.0889,264.0459,22708.0
2022-05-18 15:40:00,270.31,270.42,269.52,269.8,19965.0,263.9678,264.0752,263.1963,263.4697,19965.0
2022-05-18 15:45:00,269.76,269.76,268.93,269.16,19544.0,263.4307,263.4307,262.6201,262.8447,19544.0
2022-05-18 15:50:00,269.3,269.65,268.82,268.98,21191.0,262.9815,263.3232,262.5127,262.669,21191.0
2022-05-18 15:55:00,268.94,270.04,268.52,269.53,71386.0,262.6299,263.7041,262.2198,263.2061,71386.0
2022-05-19 09:30:00,267.52,267.52,265.79,267.15,8750.0,261.2432,261.2432,259.5538,260.8819,8750.0
2022-05-19 09:35:00,267.84,267.84,266.02,266.34,8100.0,261.5557,261.5557,259.7784,260.0909,8100.0
2022-05-19 09:40:00,266.39,266.8,264.79,264.81,3408.0,260.1397,260.5401,258.5773,258.5968,3408.0
2022-05-19 09:45:00,264.83,264.93,262.52,263.01,36742.0,258.6163,258.714,256.3605,256.839,36742.0
2022-05-19 09:50:00,263.16,264.83,262.83,264.83,7963.0,256.9855,258.6163,256.6633,258.6163,7963.0
2022-05-19 09:55:00,264.88,265.59,264.45,265.06,4634.0,258.6652,259.3585,258.2452,258.8409,4634.0
2022-05-19 10:00:00,265.0,266.6,265.0,266.6,5228.0,258.7823,260.3448,258.7823,260.3448,5228.0
2022-05-19 10:05:00,266.24,266.24,265.19,265.34,9079.0,259.9932,259.9932,258.9679,259.1144,9079.0
2022-05-19 10:10:00,265.63,266.2,265.49,266.03,4578.0,259.3976,259.9542,259.2608,259.7882,4578.0
2022-05-19 10:15:00,266.21,266.96,266.07,266.69,5433.0,259.964,260.6964,259.8272,260.4327,5433.0
2022-05-19 10:20:00,266.55,267.3,265.87,266.3,5695.0,260.296,261.0284,259.6319,260.0518,5695.0
2022-05-19 10:25:00,266.35,266.35,265.11,265.32,6364.0,260.1007,260.1007,258.8898,259.0948,6364.0
2022-05-19 10:30:00,265.38,265.87,264.78,265.8,6001.0,259.1534,259.6319,258.5675,259.5636,6001.0
2022-05-19 10:35:00,265.95,266.05,264.77,265.21,6287.0,259.7101,259.8077,258.5577,258.9874,6287.0
2022-05-19 10:40:00,264.98,265.21,264.15,264.31,6286.0,258.7628,258.9874,257.9523,258.1085,6286.0
2022-05-19 10:45:00,264.42,264.96,263.95,264.11,4411.0,258.216,258.7433,257.757,257.9132,4411.0
2022-05-19 10:50:00,264.3,264.68,263.96,264.68,3500.0,258.0988,258.4699,257.7667,258.4699,3500.0
2022-05-19 10:55:00,264.97,264.97,264.19,264.19,7071.0,258.753,258.753,257.9913,257.9913,7071.0
2022-05-19 11:00:00,264.38,265.01,264.24,264.98,2748.0,258.1769,258.7921,258.0402,258.7628,2748.0
2022-05-19 11:05:00,264.84,264.85,263.53,263.8,18453.0,258.6261,258.6359,257.3468,257.6105,18453.0
2022-05-19 11:10:00,263.87,264.68,263.86,264.25,2716.0,257.6789,258.4699,257.6691,258.0499,2716.0
2022-05-19 11:15:00,264.03,264.49,263.53,264.49,4869.0,257.8351,258.2843,257.3468,258.2843,4869.0
2022-05-19 11:20:00,264.46,265.08,264.25,264.94,3230.0,258.255,258.8605,258.0499,258.7237,3230.0
2022-05-19 11:25:00,265.1,265.1,264.38,264.69,2025.0,258.88,258.88,258.1769,258.4796,2025.0
2022-05-19 11:30:00,264.86,266.34,264.85,266.34,2823.0,258.6456,260.0909,258.6359,260.0909,2823.0
2022-05-19 11:35:00,266.16,266.66,266.16,266.66,800.0,259.9151,260.4034,259.9151,260.4034,800.0
2022-05-19 11:40:00,266.84,268.07,266.84,267.74,5196.0,260.5792,261.7803,260.5792,261.4581,5196.0
2022-05-19 11:45:00,267.51,267.68,267.38,267.59,1606.0,261.2335,261.3995,261.1065,261.3116,1606.0
2022-05-19 11:50:00,267.45,267.65,267.15,267.15,2151.0,261.1749,261.3702,260.8819,260.8819,2151.0
2022-05-19 11:55:00,267.01,267.14,266.56,266.75,2593.0,260.7452,260.8721,260.3057,260.4913,2593.0
2022-05-19 12:00:00,266.72,267.05,266.54,266.94,1605.0,260.462,260.7842,260.2862,260.6768,1605.0
2022-05-19 12:05:00,267.29,267.47,267.04,267.41,2678.0,261.0186,261.1944,260.7745,261.1358,2678.0
2022-05-19 12:10:00,267.71,268.1,267.7,267.76,1093.0,261.4288,261.8096,261.419,261.4776,1093.0
2022-05-19 12:15:00,267.69,267.94,267.3,267.31,3812.0,261.4092,261.6534,261.0284,261.0381,3812.0
2022-05-19 12:20:00,266.74,266.99,266.46,266.55,3088.0,260.4815,260.7257,260.2081,260.296,3088.0
2022-05-19 12:25:00,266.43,266.71,266.31,266.37,2639.0,260.1788,260.4522,260.0616,260.1202,2639.0
2022-05-19 12:30:00,266.45,266.45,265.9,266.13,4841.0,260.1983,260.1983,259.6612,259.8858,4841.0
2022-05-19 12:35:00,266.07,266.23,265.78,265.78,1049.0,259.8272,259.9835,259.544,259.544,1049.0
2022-05-19 12:40:00,265.91,265.91,265.26,265.39,2500.0,259.671,259.671,259.0362,259.1632,2500.0
2022-05-19 12:45:00,265.02,265.3,264.95,265.3,1820.0,258.8019,259.0753,258.7335,259.0753,1820.0
2022-05-19 12:50:00,265.34,265.85,265.26,265.47,3491.0,259.1144,259.6124,259.0362,259.2413,3491.0
2022-05-19 12:55:00,265.18,265.73,265.18,265.73,5237.0,258.9581,259.4952,258.9581,259.4952,5237.0
2022-05-19 13:00:00,265.62,265.97,265.35,265.55,5904.0,259.3878,259.7296,259.1241,259.3194,5904.0
2022-05-19 13:05:00,265.59,266.14,265.59,265.69,2249.0,259.3585,259.8956,259.3585,259.4562,2249.0
2022-05-19 13:10:00,265.85,265.85,264.86,264.87,1300.0,259.6124,259.6124,258.6456,258.6554,1300.0
2022-05-19 13:15:00,265.03,265.56,264.89,265.56,2476.0,258.8116,259.3292,258.6749,259.3292,2476.0
2022-05-19 13:20:00,265.56,266.34,265.55,266.34,1307.0,259.3292,260.0909,259.3194,260.0909,1307.0
2022-05-19 13:25:00,266.39,266.76,265.81,265.81,3033.0,260.1397,260.501,259.5733,259.5733,3033.0
2022-05-19 13:30:00,265.61,266.4,265.61,265.91,2862.0,259.378,260.1495,259.378,259.671,2862.0
2022-05-19 13:35:00,265.68,266.16,265.58,266.0,1478.0,259.4464,259.9151,259.3487,259.7589,1478.0
2022-05-19 13:40:00,265.84,265.96,265.5,265.96,2955.0,259.6026,259.7198,259.2706,259.7198,2955.0
2022-05-19 13:45:00,265.73,265.82,264.81,264.83,2012.0,259.4952,259.5831,258.5968,258.6163,2012.0
2022-05-19 13:50:00,264.95,266.21,264.93,266.15,2080.0,258.7335,259.964,258.714,259.9054,2080.0
2022-05-19 13:55:00,266.35,266.99,266.35,266.6,2085.0,260.1007,260.7257,260.1007,260.3448,2085.0
2022-05-19 14:00:00,266.77,266.77,266.35,266.47,3063.0,260.5108,260.5108,260.1007,260.2179,3063.0
2022-05-19 14:05:00,266.29,266.29,265.86,266.24,1887.0,260.0421,260.0421,259.6222,259.9932,1887.0
2022-05-19 14:10:00,266.14,266.41,265.98,266.09,2510.0,259.8956,260.1593,259.7393,259.8468,2510.0
2022-05-19 14:15:00,266.15,266.38,265.53,265.53,1360.0,259.9054,260.13,259.2999,259.2999,1360.0
2022-05-19 14:20:00,265.29,266.15,265.29,265.81,2204.0,259.0655,259.9054,259.0655,259.5733,2204.0
2022-05-19 14:25:00,266.0,266.0,265.64,265.82,2333.0,259.7589,259.7589,259.4073,259.5831,2333.0
2022-05-19 14:30:00,265.57,266.01,265.57,265.69,2863.0,259.339,259.7686,259.339,259.4562,2863.0
2022-05-19 14:35:00,265.53,266.32,265.53,266.0,2876.0,259.2999,260.0714,259.2999,259.7589,2876.0
2022-05-19 14:40:00,265.78,266.01,265.23,266.01,1101.0,259.544,259.7686,259.0069,259.7686,1101.0
2022-05-19 14:45:00,266.14,266.87,266.04,266.87,2336.0,259.8956,260.6085,259.7979,260.6085,2336.0
2022-05-19 14:50:00,266.97,267.47,266.96,267.32,2452.0,260.7061,261.1944,260.6964,261.0479,2452.0
2022-05-19 14:55:00,267.42,267.47,266.94,267.27,3479.0,261.1456,261.1944,260.6768,260.9991,3479.0
2022-05-19 15:00:00,267.28,268.22,267.18,268.02,2719.0,261.0088,261.9268,260.9112,261.7315,2719.0
2022-05-19 15:05:00,268.26,268.26,267.49,267.54,2816.0,261.9659,261.9659,261.2139,261.2627,2816.0
2022-05-19 15:10:00,267.42,267.42,266.94,267.08,2610.0,261.1456,261.1456,260.6768,260.8135,2610.0
2022-05-19 15:15:00,266.99,267.19,266.77,266.92,5252.0,260.7257,260.921,260.5108,260.6573,5252.0
2022-05-19 15:20:00,266.74,266.88,266.27,266.27,7276.0,260.4815,260.6182,260.0225,260.0225,7276.0
2022-05-19 15:25:00,266.38,266.47,266.0,266.0,3927.0,260.13,260.2179,259.7589,259.7589,3927.0
2022-05-19 15:30:00,266.0,266.47,265.89,265.89,7141.0,259.7589,260.2179,259.6515,259.6515,7141.0
2022-05-19 15:35:00,265.92,266.12,265.57,265.94,7693.0,259.6808,259.8761,259.339,259.7003,7693.0
2022-05-19 15:40:00,266.13,266.88,265.95,266.88,8433.0,259.8858,260.6182,259.7101,260.6182,8433.0
2022-05-19 15:45:00,266.94,267.1,266.26,266.44,8174.0,260.6768,260.8331,260.0128,260.1886,8174.0
2022-05-19 15:50:00,266.68,266.82,265.75,265.86,12591.0,260.4229,260.5596,259.5147,259.6222,12591.0
2022-05-19 15:55:00,266.02,266.99,266.01,266.5,41328.0,259.7784,260.7257,259.7686,260.2471,41328.0
2022-05-20 09:30:00,267.76,269.01,266.29,266.29,25679.0,261.4776,262.6983,260.0421,260.0421,25679.0
2022-05-20 09:35:00,266.33,268.05,266.33,268.05,5433.0,260.0811,261.7608,260.0811,261.7608,5433.0
2022-05-20 09:40:00,267.72,268.16,267.47,267.69,7229.0,261.4385,261.8682,261.1944,261.4092,7229.0
2022-05-20 09:45:00,267.83,268.11,266.82,267.18,7347.0,261.5459,261.8194,260.5596,260.9112,7347.0
2022-05-20 09:50:00,267.03,267.22,266.08,266.32,3824.0,260.7647,260.9503,259.837,260.0714,3824.0
2022-05-20 09:55:00,266.09,266.18,265.03,265.97,11225.0,259.8468,259.9347,258.8116,259.7296,11225.0
2022-05-20 10:00:00,266.0,266.28,264.62,264.86,8270.0,259.7589,260.0323,258.4113,258.6456,8270.0
2022-05-20 10:05:00,264.76,264.82,263.48,263.74,8599.0,258.548,258.6066,257.298,257.5519,8599.0
2022-05-20 10:10:00,263.74,263.9,263.11,263.76,14564.0,257.5519,257.7082,256.9367,257.5714,14564.0
2022-05-20 10:15:00,263.79,263.94,263.25,263.48,4209.0,257.6007,257.7472,257.0734,257.298,4209.0
2022-05-20 10:20:00,263.56,263.57,261.32,261.56,17231.0,257.3761,257.3859,255.1887,255.4231,17231.0
2022-05-20 10:25:00,261.76,262.14,261.1,261.88,14502.0,255.6184,255.9894,254.9738,255.7355,14502.0
2022-05-20 10:30:00,261.74,262.45,261.23,262.45,12148.0,255.5988,256.2922,255.1008,256.2922,12148.0
2022-05-20 10:35:00,262.27,263.15,261.77,262.92,7060.0,256.1164,256.9757,255.6281,256.7511,7060.0
2022-05-20 10:40:00,262.75,263.55,262.69,263.37,4891.0,256.5851,257.3664,256.5265,257.1906,4891.0
2022-05-20 10:45:00,263.09,263.09,262.1,262.12,1700.0,256.9172,256.9172,255.9504,255.9699,1700.0
2022-05-20 10:50:00,262.32,262.36,260.37,260.96,20434.0,256.1652,256.2043,254.261,254.8371,20434.0
2022-05-20 10:55:00,261.04,261.04,259.94,260.0,9497.0,254.9153,254.9153,253.8411,253.8997,9497.0
2022-05-20 11:00:00,260.14,260.49,260.02,260.3,8222.0,254.0364,254.3782,253.9192,254.1926,8222.0
2022-05-20 11:05:00,260.53,260.81,260.22,260.63,7452.0,254.4172,254.6907,254.1145,254.5149,7452.0
2022-05-20 11:10:00,260.76,260.89,260.25,260.45,5763.0,254.6418,254.7688,254.1438,254.3391,5763.0
2022-05-20 11:15:00,260.42,260.48,260.12,260.23,10332.0,254.3098,254.3684,254.0168,254.1243,10332.0
2022-05-20 11:20:00,260.12,260.12,259.45,259.45,6943.0,254.0168,254.0168,253.3626,253.3626,6943.0
2022-05-20 11:25:00,259.55,260.32,259.54,260.32,35035.0,253.4602,254.2121,253.4504,254.2121,35035.0
2022-05-20 11:30:00,260.15,260.91,260.14,260.59,6076.0,254.0461,254.7883,254.0364,254.4758,6076.0
2022-05-20 11:35:00,260.6,260.61,260.01,260.2,3563.0,254.4856,254.4953,253.9094,254.095,3563.0
2022-05-20 11:40:00,260.22,260.79,260.16,260.16,5926.0,254.1145,254.6711,254.0559,254.0559,5926.0
2022-05-20 11:45:00,260.16,260.17,259.75,260.02,8163.0,254.0559,254.0657,253.6555,253.9192,8163.0
2022-05-20 11:50:00,260.18,260.22,259.1,259.13,25721.0,254.0754,254.1145,253.0208,253.0501,25721.0
2022-05-20 11:55:00,259.03,259.59,258.86,258.88,5781.0,252.9524,253.4993,252.7864,252.8059,5781.0
2022-05-20 12:00:00,258.81,258.81,258.12,258.49,28863.0,252.7376,252.7376,252.0638,252.4251,28863.0
2022-05-20 12:05:00,258.56,258.84,257.45,257.45,6870.0,252.4934,252.7669,251.4095,251.4095,6870.0
2022-05-20 12:10:00,257.35,257.91,256.77,257.71,6154.0,251.3118,251.8587,250.7454,251.6634,6154.0
2022-05-20 12:15:00,257.75,257.83,257.22,257.45,4856.0,251.7024,251.7806,251.1849,251.4095,4856.0
2022-05-20 12:20:00,257.32,257.91,257.16,257.91,3132.0,251.2825,251.8587,251.1263,251.8587,3132.0
2022-05-20 12:25:00,257.81,257.89,257.26,257.7,4792.0,251.761,251.8392,251.2239,251.6536,4792.0
2022-05-20 12:30:00,257.71,258.13,257.65,257.67,3250.0,251.6634,252.0735,251.6048,251.6243,3250.0
2022-05-20 12:35:00,257.65,257.65,256.93,256.93,3929.0,251.6048,251.6048,250.9017,250.9017,3929.0
2022-05-20 12:40:00,257.03,257.03,256.46,256.46,4059.0,250.9993,250.9993,250.4427,250.4427,4059.0
2022-05-20 12:45:00,256.38,257.52,256.14,257.52,6450.0,250.3646,251.4778,250.1302,251.4778,6450.0
2022-05-20 12:50:00,257.35,257.41,256.8,256.88,3656.0,251.3118,251.3704,250.7747,250.8529,3656.0
2022-05-20 12:55:00,256.82,257.39,256.77,256.93,7509.0,250.7943,251.3509,250.7454,250.9017,7509.0
2022-05-20 13:00:00,256.86,257.02,256.3,256.72,3647.0,250.8333,250.9896,250.2865,250.6966,3647.0
2022-05-20 13:05:00,256.6,257.09,256.19,256.4,3200.0,250.5794,251.0579,250.179,250.3841,3200.0
2022-05-20 13:10:00,256.3,256.39,256.07,256.39,4112.0,250.2865,250.3744,250.0619,250.3744,4112.0
2022-05-20 13:15:00,256.42,256.42,255.98,256.06,2710.0,250.4037,250.4037,249.974,250.0521,2710.0
2022-05-20 13:20:00,255.9,256.76,255.9,256.7,9737.0,249.8959,250.7357,249.8959,250.6771,9737.0
2022-05-20 13:25:00,256.65,257.09,256.57,256.98,11649.0,250.6283,251.0579,250.5501,250.9505,11649.0
2022-05-20 13:30:00,257.04,258.96,257.03,258.96,13364.0,251.0091,252.8841,250.9993,252.8841,13364.0
2022-05-20 13:35:00,258.84,258.98,258.55,258.69,7081.0,252.7669,252.9036,252.4837,252.6204,7081.0
2022-05-20 13:40:00,258.56,259.25,258.37,259.03,3476.0,252.4934,253.1673,252.3079,252.9524,3476.0
2022-05-20 13:45:00,259.02,259.77,258.9,259.38,3103.0,252.9427,253.6751,252.8255,253.2942,3103.0
2022-05-20 13:50:00,259.31,259.7,258.97,259.51,4240.0,253.2258,253.6067,252.8938,253.4212,4240.0
2022-05-20 13:55:00,259.65,259.78,259.48,259.57,1904.0,253.5579,253.6848,253.3919,253.4797,1904.0
2022-05-20 14:00:00,259.64,259.78,259.23,259.34,7601.0,253.5481,253.6848,253.1477,253.2551,7601.0
2022-05-20 14:05:00,259.16,259.2,258.62,259.12,4863.0,253.0794,253.1184,252.552,253.0403,4863.0
2022-05-20 14:10:00,259.26,259.69,259.17,259.36,5305.0,253.177,253.5969,253.0891,253.2747,5305.0
2022-05-20 14:15:00,259.05,259.42,258.52,258.71,4141.0,252.9719,253.3333,252.4544,252.6399,4141.0
2022-05-20 14:20:00,258.8,258.81,258.25,258.75,5876.0,252.7278,252.7376,252.1907,252.679,5876.0
2022-05-20 14:25:00,258.71,258.78,258.21,258.71,4271.0,252.6399,252.7083,252.1517,252.6399,4271.0
2022-05-20 14:30:00,258.78,258.91,258.08,258.31,4268.0,252.7083,252.8352,252.0247,252.2493,4268.0
2022-05-20 14:35:00,258.25,258.58,258.18,258.18,2308.0,252.1907,252.513,252.1224,252.1224,2308.0
2022-05-20 14:40:00,258.39,258.63,258.18,258.59,6738.0,252.3274,252.5618,252.1224,252.5227,6738.0
2022-05-20 14:45:00,258.51,258.71,258.1,258.58,4989.0,252.4446,252.6399,252.0442,252.513,4989.0
2022-05-20 14:50:00,258.55,259.39,258.55,259.28,6668.0,252.4837,253.304,252.4837,253.1965,6668.0
2022-05-20 14:55:00,259.3,259.31,258.47,258.59,5005.0,253.2161,253.2258,252.4056,252.5227,5005.0
2022-05-20 15:00:00,258.68,258.96,258.13,258.31,7868.0,252.6106,252.8841,252.0735,252.2493,7868.0
2022-05-20 15:05:00,258.38,258.47,258.07,258.32,31190.0,252.3177,252.4056,252.0149,252.2591,31190.0
2022-05-20 15:10:00,258.42,258.48,258.06,258.24,11518.0,252.3567,252.4153,252.0052,252.181,11518.0
2022-05-20 15:15:00,258.38,258.87,258.33,258.78,10050.0,252.3177,252.7962,252.2688,252.7083,10050.0
2022-05-20 15:20:00,258.82,259.42,258.71,259.08,6106.0,252.7473,253.3333,252.6399,253.0012,6106.0
2022-05-20 15:25:00,259.04,259.97,258.93,259.97,9328.0,252.9622,253.8704,252.8548,253.8704,9328.0
2022-05-20 15:30:00,260.04,260.74,259.59,260.64,11479.0,253.9387,254.6223,253.4993,254.5246,11479.0
2022-05-20 15:35:00,260.56,261.85,260.39,261.27,14348.0,254.4465,255.7063,254.2805,255.1399,14348.0
2022-05-20 15:40:00,261.22,262.3,261.22,261.68,22358.0,255.091,256.1457,255.091,255.5402,22358.0
2022-05-20 15:45:00,261.62,262.14,261.11,262.13,21581.0,255.4816,255.9894,254.9836,255.9797,21581.0
2022-05-20 15:50:00,262.22,263.01,261.75,262.13,33901.0,256.0676,256.839,255.6086,255.9797,33901.0
2022-05-20 15:55:00,262.18,262.75,261.66,262.54,72426.0,256.0285,256.5851,255.5207,256.3801,72426.0
2022-05-23 09:30:00,264.7,265.09,262.5,262.5,23580.0,258.4894,258.8702,256.341,256.341,23580.0
2022-05-23 09:35:00,263.22,263.22,261.52,262.17,8900.0,257.0441,257.0441,255.384,256.0187,8900.0
2022-05-23 09:40:00,261.98,262.8,261.8,261.96,4324.0,255.8332,256.634,255.6574,255.8137,4324.0
2022-05-23 09:45:00,262.06,262.43,261.46,262.1,11860.0,255.9113,256.2726,255.3254,255.9504,11860.0
2022-05-23 09:50:00,261.93,262.25,260.88,260.88,5392.0,255.7844,256.0969,254.759,254.759,5392.0
2022-05-23 09:55:00,261.02,261.09,259.74,259.86,5283.0,254.8957,254.9641,253.6458,253.7629,5283.0
2022-05-23 10:00:00,259.86,259.87,258.77,259.36,13012.0,253.7629,253.7727,252.6985,253.2747,13012.0
2022-05-23 10:05:00,259.35,260.54,259.35,260.54,5438.0,253.2649,254.427,253.2649,254.427,5438.0
2022-05-23 10:10:00,260.62,261.48,260.62,261.25,4036.0,254.5051,255.3449,254.5051,255.1203,4036.0
2022-05-23 10:15:00,261.67,261.68,260.49,260.65,2881.0,255.5305,255.5402,254.3782,254.5344,2881.0
2022-05-23 10:20:00,260.7,262.09,260.28,261.83,4031.0,254.5832,255.9406,254.1731,255.6867,4031.0
2022-05-23 10:25:00,261.69,262.25,261.08,262.25,7225.0,255.55,256.0969,254.9543,256.0969,7225.0
2022-05-23 10:30:00,262.25,262.42,261.86,261.99,4408.0,256.0969,256.2629,255.716,255.843,4408.0
2022-05-23 10:35:00,262.04,262.21,261.36,262.0,6455.0,255.8918,256.0578,255.2277,255.8527,6455.0
2022-05-23 10:40:00,262.02,262.27,261.61,261.83,6453.0,255.8723,256.1164,255.4719,255.6867,6453.0
2022-05-23 10:45:00,261.86,262.98,261.85,262.6,8336.0,255.716,256.8097,255.7063,256.4387,8336.0
2022-05-23 10:50:00,262.6,263.01,262.02,262.6,7088.0,256.4387,256.839,255.8723,256.4387,7088.0
2022-05-23 10:55:00,262.6,263.11,262.39,263.04,3747.0,256.4387,256.9367,256.2336,256.8683,3747.0
2022-05-23 11:00:00,263.11,264.57,263.01,264.49,5293.0,256.9367,258.3624,256.839,258.2843,5293.0
2022-05-23 11:05:00,264.61,265.12,264.44,265.04,5664.0,258.4015,258.8995,258.2355,258.8214,5664.0
2022-05-23 11:10:00,265.13,265.13,264.66,265.1,6393.0,258.9093,258.9093,258.4503,258.88,6393.0
2022-05-23 11:15:00,264.91,265.9,264.77,265.88,11962.0,258.6945,259.6612,258.5577,259.6417,11962.0
2022-05-23 11:20:00,265.81,266.48,265.75,265.76,14783.0,259.5733,260.2276,259.5147,259.5245,14783.0
2022-05-23 11:25:00,265.74,266.17,265.54,266.14,4473.0,259.505,259.9249,259.3097,259.8956,4473.0
2022-05-23 11:30:00,266.28,267.03,266.28,267.03,2847.0,260.0323,260.7647,260.0323,260.7647,2847.0
2022-05-23 11:35:00,266.96,267.08,266.79,267.02,3767.0,260.6964,260.8135,260.5303,260.7549,3767.0
2022-05-23 11:40:00,266.84,266.84,266.29,266.29,1031.0,260.5792,260.5792,260.0421,260.0421,1031.0
2022-05-23 11:45:00,266.44,266.6,266.13,266.41,4349.0,260.1886,260.3448,259.8858,260.1593,4349.0
2022-05-23 11:50:00,266.53,267.01,266.44,267.01,3199.0,260.2764,260.7452,260.1886,260.7452,3199.0
2022-05-23 11:55:00,266.81,267.15,266.62,266.62,2566.0,260.5499,260.8819,260.3643,260.3643,2566.0
2022-05-23 12:00:00,266.46,267.16,266.46,267.16,3150.0,260.2081,260.8917,260.2081,260.8917,3150.0
2022-05-23 12:05:00,267.14,267.72,267.11,267.72,2904.0,260.8721,261.4385,260.8428,261.4385,2904.0
2022-05-23 12:10:00,267.64,267.86,267.33,267.34,2296.0,261.3604,261.5752,261.0577,261.0674,2296.0
2022-05-23 12:15:00,267.39,267.39,266.88,267.05,1210.0,261.1163,261.1163,260.6182,260.7842,1210.0
2022-05-23 12:20:00,266.9,267.08,266.89,267.08,1986.0,260.6378,260.8135,260.628,260.8135,1986.0
2022-05-23 12:25:00,267.15,267.16,266.68,266.9,2143.0,260.8819,260.8917,260.4229,260.6378,2143.0
2022-05-23 12:30:00,266.72,266.83,266.6,266.81,1223.0,260.462,260.5694,260.3448,260.5499,1223.0
2022-05-23 12:35:00,266.87,266.97,266.69,266.97,2096.0,260.6085,260.7061,260.4327,260.7061,2096.0
2022-05-23 12:40:00,267.0,267.02,266.52,266.65,1855.0,260.7354,260.7549,260.2667,260.3936,1855.0
2022-05-23 12:45:00,266.65,266.65,266.08,266.12,2731.0,260.3936,260.3936,259.837,259.8761,2731.0
2022-05-23 12:50:00,266.2,266.2,265.75,265.84,3625.0,259.9542,259.9542,259.5147,259.6026,3625.0
2022-05-23 12:55:00,265.86,266.21,265.71,266.21,3464.0,259.6222,259.964,259.4757,259.964,3464.0
2022-05-23 13:00:00,266.03,266.31,265.98,266.09,1163.0,259.7882,260.0616,259.7393,259.8468,1163.0
2022-05-23 13:05:00,266.04,266.04,265.59,265.95,3495.0,259.7979,259.7979,259.3585,259.7101,3495.0
2022-05-23 13:10:00,265.82,265.86,265.42,265.85,2614.0,259.5831,259.6222,259.1925,259.6124,2614.0
2022-05-23 13:15:00,265.69,265.81,264.51,264.88,4505.0,259.4562,259.5733,258.3038,258.6652,4505.0
2022-05-23 13:20:00,264.89,265.27,264.75,265.26,2865.0,258.6749,259.046,258.5382,259.0362,2865.0
2022-05-23 13:25:00,265.38,265.78,265.38,265.77,3789.0,259.1534,259.544,259.1534,259.5343,3789.0
2022-05-23 13:30:00,265.64,266.35,265.51,266.35,3166.0,259.4073,260.1007,259.2804,260.1007,3166.0
2022-05-23 13:35:00,266.1,266.48,266.1,266.19,1364.0,259.8565,260.2276,259.8565,259.9444,1364.0
2022-05-23 13:40:00,266.11,266.31,266.05,266.17,4412.0,259.8663,260.0616,259.8077,259.9249,4412.0
2022-05-23 13:45:00,266.18,266.71,266.02,266.56,7050.0,259.9347,260.4522,259.7784,260.3057,7050.0
2022-05-23 13:50:00,266.41,266.68,266.41,266.59,880.0,260.1593,260.4229,260.1593,260.335,880.0
2022-05-23 13:55:00,266.51,266.95,266.51,266.9,2924.0,260.2569,260.6866,260.2569,260.6378,2924.0
2022-05-23 14:00:00,266.95,267.31,266.5,266.69,3135.0,260.6866,261.0381,260.2471,260.4327,3135.0
2022-05-23 14:05:00,266.67,266.79,266.65,266.68,2462.0,260.4132,260.5303,260.3936,260.4229,2462.0
2022-05-23 14:10:00,266.69,266.9,266.54,266.62,4137.0,260.4327,260.6378,260.2862,260.3643,4137.0
2022-05-23 14:15:00,266.53,266.6,266.42,266.43,1840.0,260.2764,260.3448,260.169,260.1788,1840.0
2022-05-23 14:20:00,266.43,266.67,266.38,266.39,3470.0,260.1788,260.4132,260.13,260.1397,3470.0
2022-05-23 14:25:00,266.67,266.68,266.38,266.47,3051.0,260.4132,260.4229,260.13,260.2179,3051.0
2022-05-23 14:30:00,266.42,266.68,266.21,266.68,4195.0,260.169,260.4229,259.964,260.4229,4195.0
2022-05-23 14:35:00,266.69,266.86,266.69,266.81,2452.0,260.4327,260.5987,260.4327,260.5499,2452.0
2022-05-23 14:40:00,266.76,267.14,266.66,267.14,3232.0,260.501,260.8721,260.4034,260.8721,3232.0
2022-05-23 14:45:00,267.11,267.25,266.56,266.56,4967.0,260.8428,260.9796,260.3057,260.3057,4967.0
2022-05-23 14:50:00,266.65,266.73,266.27,266.54,5142.0,260.3936,260.4718,260.0225,260.2862,5142.0
2022-05-23 14:55:00,266.64,266.84,266.31,266.39,3238.0,260.3839,260.5792,260.0616,260.1397,3238.0
2022-05-23 15:00:00,266.48,267.03,266.47,266.8,5944.0,260.2276,260.7647,260.2179,260.5401,5944.0
2022-05-23 15:05:00,266.65,266.98,266.58,266.82,3613.0,260.3936,260.7159,260.3253,260.5596,3613.0
2022-05-23 15:10:00,266.84,266.97,266.46,266.54,3681.0,260.5792,260.7061,260.2081,260.2862,3681.0
2022-05-23 15:15:00,266.44,266.8,266.43,266.75,3846.0,260.1886,260.5401,260.1788,260.4913,3846.0
2022-05-23 15:20:00,266.65,266.97,266.56,266.64,7224.0,260.3936,260.7061,260.3057,260.3839,7224.0
2022-05-23 15:25:00,266.79,267.01,266.73,266.94,6010.0,260.5303,260.7452,260.4718,260.6768,6010.0
2022-05-23 15:30:00,266.86,267.32,266.85,267.26,6120.0,260.5987,261.0479,260.5889,260.9893,6120.0
2022-05-23 15:35:00,267.27,267.49,266.79,266.85,5492.0,260.9991,261.2139,260.5303,260.5889,5492.0
2022-05-23 15:40:00,266.78,266.92,266.45,266.47,6077.0,260.5206,260.6573,260.1983,260.2179,6077.0
2022-05-23 15:45:00,266.58,266.58,265.7,265.7,5941.0,260.3253,260.3253,259.4659,259.4659,5941.0
2022-05-23 15:50:00,265.76,266.51,265.76,265.91,16754.0,259.5245,260.2569,259.5245,259.671,16754.0
2022-05-23 15:55:00,265.92,266.44,265.83,266.42,38749.0,259.6808,260.1886,259.5929,260.169,38749.0
2022-05-24 09:30:00,265.01,265.38,263.84,264.74,12658.0,258.7921,259.1534,257.6496,258.5284,12658.0
2022-05-24 09:35:00,264.27,264.72,263.87,264.01,3788.0,258.0695,258.5089,257.6789,257.8156,3788.0
2022-05-24 09:40:00,264.12,264.96,264.11,264.96,3459.0,257.923,258.7433,257.9132,258.7433,3459.0
2022-05-24 09:45:00,265.37,266.36,265.36,265.42,7182.0,259.1437,260.1104,259.1339,259.1925,7182.0
2022-05-24 09:50:00,265.2,265.93,265.11,265.62,3624.0,258.9776,259.6905,258.8898,259.3878,3624.0
2022-05-24 09:55:00,265.48,265.84,265.48,265.8,1300.0,259.2511,259.6026,259.2511,259.5636,1300.0
2022-05-24 10:00:00,265.78,266.39,265.52,265.53,8836.0,259.544,260.1397,259.2901,259.2999,8836.0
2022-05-24 10:05:00,265.91,265.91,264.64,264.71,3019.0,259.671,259.671,258.4308,258.4991,3019.0
2022-05-24 10:10:00,264.52,264.98,264.09,264.09,5572.0,258.3136,258.7628,257.8937,257.8937,5572.0
2022-05-24 10:15:00,263.7,263.89,262.9,263.11,6913.0,257.5128,257.6984,256.7316,256.9367,6913.0
2022-05-24 10:20:00,263.23,264.04,262.88,263.74,4703.0,257.0539,257.8449,256.7121,257.5519,4703.0
2022-05-24 10:25:00,263.59,264.52,263.54,264.52,5903.0,257.4054,258.3136,257.3566,258.3136,5903.0
2022-05-24 10:30:00,264.56,264.72,263.97,264.13,9229.0,258.3527,258.5089,257.7765,257.9328,9229.0
2022-05-24 10:35:00,264.23,265.13,264.23,265.13,3213.0,258.0304,258.9093,258.0304,258.9093,3213.0
2022-05-24 10:40:00,264.94,265.35,264.75,264.83,4778.0,258.7237,259.1241,258.5382,258.6163,4778.0
2022-05-24 10:45:00,264.69,264.87,264.07,264.13,4639.0,258.4796,258.6554,257.8742,257.9328,4639.0
2022-05-24 10:50:00,264.13,264.49,263.83,264.49,3869.0,257.9328,258.2843,257.6398,258.2843,3869.0
2022-05-24 10:55:00,264.47,265.1,264.27,265.1,1567.0,258.2648,258.88,258.0695,258.88,1567.0
2022-05-24 11:00:00,265.31,265.81,265.25,265.63,7554.0,259.0851,259.5733,259.0265,259.3976,7554.0
2022-05-24 11:05:00,265.62,265.64,264.93,265.03,3886.0,259.3878,259.4073,258.714,258.8116,3886.0
2022-05-24 11:10:00,265.12,265.25,264.68,264.71,3716.0,258.8995,259.0265,258.4699,258.4991,3716.0
2022-05-24 11:15:00,264.71,264.82,264.26,264.26,7218.0,258.4991,258.6066,258.0597,258.0597,7218.0
2022-05-24 11:20:00,264.05,264.78,263.6,264.78,3011.0,257.8546,258.5675,257.4152,258.5675,3011.0
2022-05-24 11:25:00,264.57,264.68,264.31,264.55,1319.0,258.3624,258.4699,258.1085,258.3429,1319.0
2022-05-24 11:30:00,264.65,264.69,264.42,264.53,1538.0,258.4406,258.4796,258.216,258.3234,1538.0
2022-05-24 11:35:00,264.4,264.48,264.05,264.35,4385.0,258.1964,258.2745,257.8546,258.1476,4385.0
2022-05-24 11:40:00,264.46,265.0,264.45,264.9,1742.0,258.255,258.7823,258.2452,258.6847,1742.0
2022-05-24 11:45:00,265.64,266.06,265.64,266.06,1200.0,259.4073,259.8175,259.4073,259.8175,1200.0
2022-05-24 11:50:00,266.2,266.24,265.9,265.98,2732.0,259.9542,259.9932,259.6612,259.7393,2732.0
2022-05-24 11:55:00,266.12,266.46,266.12,266.13,2500.0,259.8761,260.2081,259.8761,259.8858,2500.0
2022-05-24 12:00:00,265.72,266.49,265.71,266.46,6403.0,259.4854,260.2374,259.4757,260.2081,6403.0
2022-05-24 12:05:00,266.7,266.82,266.7,266.82,300.0,260.4425,260.5596,260.4425,260.5596,300.0
2022-05-24 12:10:00,266.84,267.41,266.83,267.21,5423.0,260.5792,261.1358,260.5694,260.9405,5423.0
2022-05-24 12:15:00,267.1,267.66,267.0,267.17,3327.0,260.8331,261.3799,260.7354,260.9014,3327.0
2022-05-24 12:20:00,267.0,267.05,266.68,266.93,1833.0,260.7354,260.7842,260.4229,260.6671,1833.0
2022-05-24 12:25:00,267.19,267.19,266.84,266.84,1406.0,260.921,260.921,260.5792,260.5792,1406.0
2022-05-24 12:30:00,266.87,267.01,266.48,266.58,2951.0,260.6085,260.7452,260.2276,260.3253,2951.0
2022-05-24 12:35:00,266.58,266.58,265.58,265.65,4174.0,260.3253,260.3253,259.3487,259.4171,4174.0
2022-05-24 12:40:00,265.77,265.77,265.49,265.57,1318.0,259.5343,259.5343,259.2608,259.339,1318.0
2022-05-24 12:45:00,265.29,265.65,265.28,265.63,1792.0,259.0655,259.4171,259.0558,259.3976,1792.0
2022-05-24 12:50:00,265.79,265.79,265.44,265.45,3004.0,259.5538,259.5538,259.212,259.2218,3004.0
2022-05-24 12:55:00,265.61,265.84,265.43,265.65,2639.0,259.378,259.6026,259.2023,259.4171,2639.0
2022-05-24 13:00:00,265.65,265.65,264.74,264.85,2500.0,259.4171,259.4171,258.5284,258.6359,2500.0
2022-05-24 13:05:00,264.46,265.16,264.45,265.16,1200.0,258.255,258.9386,258.2452,258.9386,1200.0
2022-05-24 13:10:00,265.06,265.25,264.93,265.21,1629.0,258.8409,259.0265,258.714,258.9874,1629.0
2022-05-24 13:15:00,265.06,265.76,265.06,265.69,1693.0,258.8409,259.5245,258.8409,259.4562,1693.0
2022-05-24 13:20:00,265.78,265.85,265.42,265.69,3103.0,259.544,259.6124,259.1925,259.4562,3103.0
2022-05-24 13:25:00,265.71,265.71,265.18,265.38,28106.0,259.4757,259.4757,258.9581,259.1534,28106.0
2022-05-24 13:30:00,265.35,265.36,264.9,265.24,1773.0,259.1241,259.1339,258.6847,259.0167,1773.0
2022-05-24 13:35:00,265.3,265.91,265.11,265.88,2696.0,259.0753,259.671,258.8898,259.6417,2696.0
2022-05-24 13:40:00,266.78,266.8,266.48,266.73,5079.0,260.5206,260.5401,260.2276,260.4718,5079.0
2022-05-24 13:45:00,266.53,266.58,266.07,266.08,2183.0,260.2764,260.3253,259.8272,259.837,2183.0
2022-05-24 13:50:00,266.23,266.57,266.21,266.38,1100.0,259.9835,260.3155,259.964,260.13,1100.0
2022-05-24 13:55:00,266.4,266.58,265.85,266.13,2078.0,260.1495,260.3253,259.6124,259.8858,2078.0
2022-05-24 14:00:00,266.09,266.09,265.68,265.68,1500.0,259.8468,259.8468,259.4464,259.4464,1500.0
2022-05-24 14:05:00,265.64,266.11,265.43,266.11,2807.0,259.4073,259.8663,259.2023,259.8663,2807.0
2022-05-24 14:10:00,266.17,266.95,266.15,266.44,3900.0,259.9249,260.6866,259.9054,260.1886,3900.0
2022-05-24 14:15:00,266.41,266.47,266.03,266.11,1700.0,260.1593,260.2179,259.7882,259.8663,1700.0
2022-05-24 14:20:00,266.03,266.72,265.84,266.72,3266.0,259.7882,260.462,259.6026,260.462,3266.0
2022-05-24 14:25:00,266.73,266.86,266.64,266.81,1300.0,260.4718,260.5987,260.3839,260.5499,1300.0
2022-05-24 14:30:00,266.54,266.72,266.4,266.61,1509.0,260.2862,260.462,260.1495,260.3546,1509.0
2022-05-24 14:35:00,267.0,267.06,266.65,267.06,1949.0,260.7354,260.794,260.3936,260.794,1949.0
2022-05-24 14:40:00,267.06,267.06,266.1,266.1,3087.0,260.794,260.794,259.8565,259.8565,3087.0
2022-05-24 14:45:00,266.01,266.08,265.48,265.49,2762.0,259.7686,259.837,259.2511,259.2608,2762.0
2022-05-24 14:50:00,265.41,265.73,265.28,265.51,3773.0,259.1827,259.4952,259.0558,259.2804,3773.0
2022-05-24 14:55:00,265.36,265.95,265.3,265.81,2191.0,259.1339,259.7101,259.0753,259.5733,2191.0
2022-05-24 15:00:00,265.87,266.73,265.83,266.61,3053.0,259.6319,260.4718,259.5929,260.3546,3053.0
2022-05-24 15:05:00,266.69,266.99,266.44,266.68,2628.0,260.4327,260.7257,260.1886,260.4229,2628.0
2022-05-24 15:10:00,266.84,267.15,266.73,266.8,3505.0,260.5792,260.8819,260.4718,260.5401,3505.0
2022-05-24 15:15:00,266.89,267.19,266.79,267.07,2875.0,260.628,260.921,260.5303,260.8038,2875.0
2022-05-24 15:20:00,267.07,267.61,266.82,267.57,3811.0,260.8038,261.3311,260.5596,261.292,3811.0
2022-05-24 15:25:00,267.2,267.52,267.02,267.3,5617.0,260.9307,261.2432,260.7549,261.0284,5617.0
2022-05-24 15:30:00,267.44,267.53,267.26,267.47,5080.0,261.1651,261.253,260.9893,261.1944,5080.0
2022-05-24 15:35:00,267.48,269.01,267.47,268.83,6047.0,261.2042,262.6983,261.1944,262.5225,6047.0
2022-05-24 15:40:00,268.8,268.96,268.13,268.13,5978.0,262.4932,262.6494,261.8389,261.8389,5978.0
2022-05-24 15:45:00,268.12,268.79,268.11,268.56,7279.0,261.8291,262.4834,261.8194,262.2588,7279.0
2022-05-24 15:50:00,268.7,269.39,267.54,267.54,14793.0,262.3955,263.0693,261.2627,261.2627,14793.0
2022-05-24 15:55:00,267.57,268.15,267.35,267.97,35457.0,261.292,261.8584,261.0772,261.6827,35457.0
2022-05-25 09:30:00,265.4,268.23,264.85,267.73,8166.0,259.173,261.9366,258.6359,261.4483,8166.0
2022-05-25 09:35:00,266.85,267.14,265.7,265.87,2162.0,260.5889,260.8721,259.4659,259.6319,2162.0
2022-05-25 09:40:00,265.81,266.7,265.25,266.7,4050.0,259.5733,260.4425,259.0265,260.4425,4050.0
2022-05-25 09:45:00,266.4,266.56,265.45,265.57,2513.0,260.1495,260.3057,259.2218,259.339,2513.0
2022-05-25 09:50:00,266.35,266.81,266.35,266.78,2975.0,260.1007,260.5499,260.1007,260.5206,2975.0
2022-05-25 09:55:00,266.64,267.1,266.62,266.62,4698.0,260.3839,260.8331,260.3643,260.3643,4698.0
2022-05-25 10:00:00,266.41,266.7,265.99,266.69,1817.0,260.1593,260.4425,259.7491,260.4327,1817.0
2022-05-25 10:05:00,266.42,266.42,265.47,265.47,3464.0,260.169,260.169,259.2413,259.2413,3464.0
2022-05-25 10:10:00,265.37,265.58,265.26,265.38,3911.0,259.1437,259.3487,259.0362,259.1534,3911.0
2022-05-25 10:15:00,265.57,266.33,265.4,266.33,7414.0,259.339,260.0811,259.173,260.0811,7414.0
2022-05-25 10:20:00,266.32,267.2,266.29,266.84,3612.0,260.0714,260.9307,260.0421,260.5792,3612.0
2022-05-25 10:25:00,266.96,266.97,266.46,266.96,2400.0,260.6964,260.7061,260.2081,260.6964,2400.0
2022-05-25 10:30:00,266.86,268.0,266.58,268.0,4166.0,260.5987,261.712,260.3253,261.712,4166.0
2022-05-25 10:35:00,267.81,268.56,267.64,268.5,4060.0,261.5264,262.2588,261.3604,262.2002,4060.0
2022-05-25 10:40:00,268.33,268.53,268.15,268.53,4517.0,262.0342,262.2295,261.8584,262.2295,4517.0
2022-05-25 10:45:00,268.51,268.75,267.8,268.03,10942.0,262.21,262.4444,261.5166,261.7412,10942.0
2022-05-25 10:50:00,268.08,268.91,268.08,268.79,7088.0,261.7901,262.6006,261.7901,262.4834,7088.0
2022-05-25 10:55:00,268.93,269.29,268.93,269.08,4552.0,262.6201,262.9717,262.6201,262.7666,4552.0
2022-05-25 11:00:00,268.76,268.84,268.02,268.03,2902.0,262.4541,262.5322,261.7315,261.7412,2902.0
2022-05-25 11:05:00,268.06,268.46,268.05,268.07,1800.0,261.7705,262.1612,261.7608,261.7803,1800.0
2022-05-25 11:10:00,267.8,267.8,267.38,267.38,1300.0,261.5166,261.5166,261.1065,261.1065,1300.0
2022-05-25 11:15:00,267.28,267.56,267.09,267.09,1173.0,261.0088,261.2823,260.8233,260.8233,1173.0
2022-05-25 11:20:00,267.03,267.33,266.96,267.31,3381.0,260.7647,261.0577,260.6964,261.0381,3381.0
2022-05-25 11:25:00,267.28,267.28,266.89,266.97,1758.0,261.0088,261.0088,260.628,260.7061,1758.0
2022-05-25 11:30:00,266.98,267.62,266.94,266.98,5833.0,260.7159,261.3409,260.6768,260.7159,5833.0
2022-05-25 11:35:00,267.12,267.14,266.42,267.14,5539.0,260.8526,260.8721,260.169,260.8721,5539.0
2022-05-25 11:40:00,267.05,267.73,267.05,267.73,4132.0,260.7842,261.4483,260.7842,261.4483,4132.0
2022-05-25 11:45:00,267.72,267.83,267.43,267.65,2973.0,261.4385,261.5459,261.1553,261.3702,2973.0
2022-05-25 11:50:00,267.69,267.73,267.37,267.47,3698.0,261.4092,261.4483,261.0967,261.1944,3698.0
2022-05-25 11:55:00,267.5,267.75,267.36,267.64,2447.0,261.2237,261.4678,261.087,261.3604,2447.0
2022-05-25 12:00:00,267.62,267.98,267.6,267.77,2877.0,261.3409,261.6924,261.3213,261.4873,2877.0
2022-05-25 12:05:00,267.73,267.78,267.01,267.01,3880.0,261.4483,261.4971,260.7452,260.7452,3880.0
2022-05-25 12:10:00,267.06,267.55,266.87,266.97,3616.0,260.794,261.2725,260.6085,260.7061,3616.0
2022-05-25 12:15:00,267.02,267.27,266.58,266.58,3155.0,260.7549,260.9991,260.3253,260.3253,3155.0
2022-05-25 12:20:00,266.65,266.68,266.0,266.04,3552.0,260.3936,260.4229,259.7589,259.7979,3552.0
2022-05-25 12:25:00,265.97,265.97,265.52,265.81,1102.0,259.7296,259.7296,259.2901,259.5733,1102.0
2022-05-25 12:30:00,265.88,266.02,265.62,265.62,1363.0,259.6417,259.7784,259.3878,259.3878,1363.0
2022-05-25 12:35:00,265.5,265.5,265.04,265.08,3520.0,259.2706,259.2706,258.8214,258.8605,3520.0
2022-05-25 12:40:00,265.2,265.63,265.16,265.56,4418.0,258.9776,259.3976,258.9386,259.3292,4418.0
2022-05-25 12:45:00,265.67,266.11,265.52,266.11,1707.0,259.4366,259.8663,259.2901,259.8663,1707.0
2022-05-25 12:50:00,265.91,265.96,265.41,265.41,4081.0,259.671,259.7198,259.1827,259.1827,4081.0
2022-05-25 12:55:00,265.47,265.52,265.19,265.41,2580.0,259.2413,259.2901,258.9679,259.1827,2580.0
2022-05-25 13:00:00,265.24,265.3,264.81,264.91,3118.0,259.0167,259.0753,258.5968,258.6945,3118.0
2022-05-25 13:05:00,264.86,264.96,264.43,264.66,4624.0,258.6456,258.7433,258.2257,258.4503,4624.0
2022-05-25 13:10:00,264.66,264.69,264.06,264.12,5775.0,258.4503,258.4796,257.8644,257.923,5775.0
2022-05-25 13:15:00,264.12,264.55,264.12,264.32,5035.0,257.923,258.3429,257.923,258.1183,5035.0
2022-05-25 13:20:00,264.38,264.48,264.11,264.17,3434.0,258.1769,258.2745,257.9132,257.9718,3434.0
2022-05-25 13:25:00,264.28,264.66,264.1,264.66,5132.0,258.0792,258.4503,257.9035,258.4503,5132.0
2022-05-25 13:30:00,264.55,264.59,264.25,264.44,2963.0,258.3429,258.382,258.0499,258.2355,2963.0
2022-05-25 13:35:00,264.44,264.74,263.91,263.91,3996.0,258.2355,258.5284,257.7179,257.7179,3996.0
2022-05-25 13:40:00,264.15,264.15,263.85,264.06,1600.0,257.9523,257.9523,257.6593,257.8644,1600.0
2022-05-25 13:45:00,264.21,264.27,263.96,263.98,3588.0,258.0109,258.0695,257.7667,257.7863,3588.0
2022-05-25 13:50:00,263.91,263.94,263.16,263.19,4205.0,257.7179,257.7472,256.9855,257.0148,4205.0
2022-05-25 13:55:00,263.19,263.59,262.93,263.4,8568.0,257.0148,257.4054,256.7609,257.2199,8568.0
2022-05-25 14:00:00,263.4,265.1,263.39,264.52,10811.0,257.2199,258.88,257.2101,258.3136,10811.0
2022-05-25 14:05:00,264.55,264.73,262.64,263.36,5407.0,258.3429,258.5187,256.4777,257.1808,5407.0
2022-05-25 14:10:00,263.62,264.25,263.2,263.69,5168.0,257.4347,258.0499,257.0246,257.5031,5168.0
2022-05-25 14:15:00,263.6,264.61,263.39,264.13,5751.0,257.4152,258.4015,257.2101,257.9328,5751.0
2022-05-25 14:20:00,264.11,264.47,264.05,264.22,2020.0,257.9132,258.2648,257.8546,258.0206,2020.0
2022-05-25 14:25:00,264.25,265.08,264.18,265.0,4471.0,258.0499,258.8605,257.9816,258.7823,4471.0
2022-05-25 14:30:00,265.11,265.12,264.52,264.6,8271.0,258.8898,258.8995,258.3136,258.3917,8271.0
2022-05-25 14:35:00,264.7,264.77,264.23,264.23,3394.0,258.4894,258.5577,258.0304,258.0304,3394.0
2022-05-25 14:40:00,264.22,264.81,264.21,264.55,7701.0,258.0206,258.5968,258.0109,258.3429,7701.0
2022-05-25 14:45:00,264.45,264.71,264.21,264.3,5993.0,258.2452,258.4991,258.0109,258.0988,5993.0
2022-05-25 14:50:00,264.36,264.91,264.29,264.46,9420.0,258.1574,258.6945,258.089,258.255,9420.0
2022-05-25 14:55:00,264.38,264.53,264.09,264.52,9573.0,258.1769,258.3234,257.8937,258.3136,9573.0
2022-05-25 15:00:00,264.54,266.19,264.54,266.18,7521.0,258.3331,259.9444,258.3331,259.9347,7521.0
2022-05-25 15:05:00,266.27,266.27,265.52,266.0,12255.0,260.0225,260.0225,259.2901,259.7589,12255.0
2022-05-25 15:10:00,266.0,267.06,266.0,266.81,7449.0,259.7589,260.794,259.7589,260.5499,7449.0
2022-05-25 15:15:00,266.64,266.71,266.29,266.42,4871.0,260.3839,260.4522,260.0421,260.169,4871.0
2022-05-25 15:20:00,266.37,266.6,266.19,266.5,3907.0,260.1202,260.3448,259.9444,260.2471,3907.0
2022-05-25 15:25:00,266.44,266.68,266.28,266.31,4535.0,260.1886,260.4229,260.0323,260.0616,4535.0
2022-05-25 15:30:00,266.42,266.65,265.75,265.8,16182.0,260.169,260.3936,259.5147,259.5636,16182.0
2022-05-25 15:35:00,265.78,265.95,265.24,265.81,14354.0,259.544,259.7101,259.0167,259.5733,14354.0
2022-05-25 15:40:00,265.76,266.21,265.67,266.17,6654.0,259.5245,259.964,259.4366,259.9249,6654.0
2022-05-25 15:45:00,266.12,266.19,265.79,265.85,13959.0,259.8761,259.9444,259.5538,259.6124,13959.0
2022-05-25 15:50:00,265.83,265.86,265.1,265.6,25481.0,259.5929,259.6222,258.88,259.3683,25481.0
2022-05-25 15:55:00,265.56,265.65,264.72,264.84,60335.0,259.3292,259.4171,258.5089,258.6261,60335.0
2022-05-26 09:30:00,268.32,268.32,265.89,267.66,14160.0,262.0244,262.0244,259.6515,261.3799,14160.0
2022-05-26 09:35:00,267.33,267.36,266.39,266.6,2847.0,261.0577,261.087,260.1397,260.3448,2847.0
2022-05-26 09:40:00,266.49,267.25,266.28,267.25,9585.0,260.2374,260.9796,260.0323,260.9796,9585.0
2022-05-26 09:45:00,266.83,267.69,266.83,267.46,1913.0,260.5694,261.4092,260.5694,261.1846,1913.0
2022-05-26 09:50:00,266.78,267.17,266.29,266.71,3832.0,260.5206,260.9014,260.0421,260.4522,3832.0
2022-05-26 09:55:00,266.85,267.25,266.55,267.25,4976.0,260.5889,260.9796,260.296,260.9796,4976.0
2022-05-26 10:00:00,267.3,267.91,267.09,267.46,4651.0,261.0284,261.6241,260.8233,261.1846,4651.0
2022-05-26 10:05:00,267.78,268.18,267.48,268.18,4969.0,261.4971,261.8877,261.2042,261.8877,4969.0
2022-05-26 10:10:00,268.14,268.29,267.82,268.29,3315.0,261.8487,261.9951,261.5362,261.9951,3315.0
2022-05-26 10:15:00,268.11,268.25,267.77,268.01,3400.0,261.8194,261.9561,261.4873,261.7217,3400.0
2022-05-26 10:20:00,268.11,268.14,267.16,267.84,3962.0,261.8194,261.8487,260.8917,261.5557,3962.0
2022-05-26 10:25:00,267.93,267.93,267.57,267.6,2583.0,261.6436,261.6436,261.292,261.3213,2583.0
2022-05-26 10:30:00,267.6,268.08,267.47,268.08,5646.0,261.3213,261.7901,261.1944,261.7901,5646.0
2022-05-26 10:35:00,268.17,268.7,268.17,268.55,3295.0,261.878,262.3955,261.878,262.249,3295.0
2022-05-26 10:40:00,268.61,268.67,268.15,268.49,1729.0,262.3076,262.3662,261.8584,262.1905,1729.0
2022-05-26 10:45:00,268.31,268.31,267.88,268.15,1890.0,262.0147,262.0147,261.5948,261.8584,1890.0
2022-05-26 10:50:00,268.47,268.78,268.41,268.67,3073.0,262.1709,262.4737,262.1123,262.3662,3073.0
2022-05-26 10:55:00,268.57,268.91,268.3,268.9,4725.0,262.2686,262.6006,262.0049,262.5908,4725.0
2022-05-26 11:00:00,268.95,269.27,268.95,269.27,3766.0,262.6397,262.9522,262.6397,262.9522,3766.0
2022-05-26 11:05:00,269.19,269.2,268.97,269.04,2112.0,262.874,262.8838,262.6592,262.7276,2112.0
2022-05-26 11:10:00,269.2,269.39,268.72,268.94,2147.0,262.8838,263.0693,262.4151,262.6299,2147.0
2022-05-26 11:15:00,268.99,269.58,268.95,269.53,6233.0,262.6787,263.2549,262.6397,263.2061,6233.0
2022-05-26 11:20:00,269.51,269.59,269.22,269.45,2152.0,263.1865,263.2646,262.9033,263.1279,2152.0
2022-05-26 11:25:00,269.44,269.45,269.07,269.27,1900.0,263.1182,263.1279,262.7568,262.9522,1900.0
2022-05-26 11:30:00,269.82,269.82,269.44,269.44,2206.0,263.4893,263.4893,263.1182,263.1182,2206.0
2022-05-26 11:35:00,269.42,269.66,269.33,269.41,3858.0,263.0986,263.333,263.0107,263.0889,3858.0
2022-05-26 11:40:00,269.33,269.4,269.01,269.01,1400.0,263.0107,263.0791,262.6983,262.6983,1400.0
2022-05-26 11:45:00,269.12,269.12,268.35,268.75,2182.0,262.8057,262.8057,262.0537,262.4444,2182.0
2022-05-26 11:50:00,268.8,269.03,268.77,268.83,1315.0,262.4932,262.7178,262.4639,262.5225,1315.0
2022-05-26 11:55:00,268.73,269.11,268.72,269.09,2589.0,262.4248,262.7959,262.4151,262.7764,2589.0
2022-05-26 12:00:00,269.01,269.39,268.93,269.38,1920.0,262.6983,263.0693,262.6201,263.0596,1920.0
2022-05-26 12:05:00,269.38,269.39,269.19,269.34,782.0,263.0596,263.0693,262.874,263.0205,782.0
2022-05-26 12:10:00,269.3,269.73,269.3,269.63,2801.0,262.9815,263.4014,262.9815,263.3037,2801.0
2022-05-26 12:15:00,269.58,269.91,269.53,269.91,2616.0,263.2549,263.5771,263.2061,263.5771,2616.0
2022-05-26 12:20:00,269.84,270.41,269.8,270.41,4458.0,263.5088,264.0654,263.4697,264.0654,4458.0
2022-05-26 12:25:00,270.3,270.6,270.3,270.5,2056.0,263.958,264.251,263.958,264.1533,2056.0
2022-05-26 12:30:00,270.55,271.0,270.55,270.95,2101.0,264.2021,264.6416,264.2021,264.5927,2101.0
2022-05-26 12:35:00,270.96,270.96,270.65,270.81,3206.0,264.6025,264.6025,264.2998,264.456,3206.0
2022-05-26 12:40:00,270.76,271.1,270.66,271.05,2013.0,264.4072,264.7392,264.3095,264.6904,2013.0
2022-05-26 12:45:00,270.97,271.18,270.94,270.98,5284.0,264.6123,264.8173,264.583,264.622,5284.0
2022-05-26 12:50:00,271.0,271.63,270.96,271.6,9212.0,264.6416,265.2568,264.6025,265.2275,9212.0
2022-05-26 12:55:00,271.63,272.22,271.63,272.22,3213.0,265.2568,265.8329,265.2568,265.8329,3213.0
2022-05-26 13:00:00,272.3,272.38,272.2,272.37,1507.0,265.9111,265.9892,265.8134,265.9794,1507.0
2022-05-26 13:05:00,272.32,272.68,272.23,272.68,4977.0,265.9306,266.2821,265.8427,266.2821,4977.0
2022-05-26 13:10:00,272.72,272.74,272.21,272.62,4611.0,266.3212,266.3407,265.8232,266.2236,4611.0
2022-05-26 13:15:00,272.63,272.81,272.54,272.78,7984.0,266.2333,266.4091,266.1454,266.3798,7984.0
2022-05-26 13:20:00,272.7,272.76,272.51,272.51,4336.0,266.3017,266.3603,266.1161,266.1161,4336.0
2022-05-26 13:25:00,272.48,272.61,272.05,272.07,3123.0,266.0868,266.2138,265.6669,265.6865,3123.0
2022-05-26 13:30:00,272.19,272.32,272.09,272.18,3475.0,265.8036,265.9306,265.706,265.7939,3475.0
2022-05-26 13:35:00,272.23,272.25,272.09,272.12,1168.0,265.8427,265.8622,265.706,265.7353,1168.0
2022-05-26 13:40:00,272.1,272.74,272.09,272.71,4152.0,265.7158,266.3407,265.706,266.3114,4152.0
2022-05-26 13:45:00,272.63,272.65,272.5,272.5,2037.0,266.2333,266.2529,266.1064,266.1064,2037.0
2022-05-26 13:50:00,272.51,272.8,272.42,272.66,2711.0,266.1161,266.3993,266.0282,266.2626,2711.0
2022-05-26 13:55:00,272.76,272.76,272.53,272.68,5376.0,266.3603,266.3603,266.1357,266.2821,5376.0
2022-05-26 14:00:00,272.66,273.24,271.0,273.13,196771.0,266.2626,266.829,264.6416,266.7216,196771.0
2022-05-26 14:05:00,273.2,273.22,272.68,272.86,5438.0,266.7899,266.8095,266.2821,266.4579,5438.0
2022-05-26 14:10:00,272.75,272.76,272.51,272.68,2471.0,266.3505,266.3603,266.1161,266.2821,2471.0
2022-05-26 14:15:00,272.69,272.73,272.52,272.59,1934.0,266.2919,266.331,266.1259,266.1943,1934.0
2022-05-26 14:20:00,272.71,272.95,272.68,272.8,5097.0,266.3114,266.5458,266.2821,266.3993,5097.0
2022-05-26 14:25:00,272.71,272.75,272.05,272.09,3848.0,266.3114,266.3505,265.6669,265.706,3848.0
2022-05-26 14:30:00,272.15,272.22,272.0,272.12,1675.0,265.7646,265.8329,265.6181,265.7353,1675.0
2022-05-26 14:35:00,272.12,272.45,271.94,272.26,2298.0,265.7353,266.0575,265.5595,265.872,2298.0
2022-05-26 14:40:00,272.18,272.7,272.16,272.53,8362.0,265.7939,266.3017,265.7743,266.1357,8362.0
2022-05-26 14:45:00,272.52,272.59,272.38,272.42,5953.0,266.1259,266.1943,265.9892,266.0282,5953.0
2022-05-26 14:50:00,272.52,272.63,272.21,272.28,9783.0,266.1259,266.2333,265.8232,265.8915,9783.0
2022-05-26 14:55:00,272.22,272.42,272.14,272.29,3351.0,265.8329,266.0282,265.7548,265.9013,3351.0
2022-05-26 15:00:00,272.26,272.36,271.95,272.04,4209.0,265.872,265.9697,265.5693,265.6572,4209.0
2022-05-26 15:05:00,272.13,272.21,271.93,272.2,6872.0,265.7451,265.8232,265.5497,265.8134,6872.0
2022-05-26 15:10:00,272.34,272.34,272.0,272.19,8672.0,265.9501,265.9501,265.6181,265.8036,8672.0
2022-05-26 15:15:00,272.23,272.35,271.94,272.22,7052.0,265.8427,265.9599,265.5595,265.8329,7052.0
2022-05-26 15:20:00,272.31,272.68,272.22,272.62,3799.0,265.9208,266.2821,265.8329,266.2236,3799.0
2022-05-26 15:25:00,272.65,272.71,272.15,272.34,13915.0,266.2529,266.3114,265.7646,265.9501,13915.0
2022-05-26 15:30:00,272.34,272.38,271.93,272.36,9709.0,265.9501,265.9892,265.5497,265.9697,9709.0
2022-05-26 15:35:00,272.36,272.64,272.16,272.53,7479.0,265.9697,266.2431,265.7743,266.1357,7479.0
2022-05-26 15:40:00,272.6,273.08,272.37,273.08,13786.0,266.204,266.6728,265.9794,266.6728,13786.0
2022-05-26 15:45:00,273.04,274.2,272.79,274.19,17543.0,266.6337,267.7665,266.3896,267.7567,17543.0
2022-05-26 15:50:00,274.16,274.16,272.46,272.47,42575.0,267.7274,267.7274,266.0673,266.0771,42575.0
2022-05-26 15:55:00,272.5,273.01,272.33,272.57,67907.0,266.1064,266.6044,265.9404,266.1747,67907.0
2022-05-27 09:30:00,273.75,275.61,273.09,275.34,31065.0,267.327,269.1434,266.6825,268.8797,31065.0
2022-05-27 09:35:00,275.25,275.74,274.72,275.72,34321.0,268.7918,269.2704,268.2743,269.2508,34321.0
2022-05-27 09:40:00,276.08,276.52,274.56,274.99,7475.0,269.6024,270.032,268.118,268.5379,7475.0
2022-05-27 09:45:00,274.9,276.88,274.89,276.58,4478.0,268.4501,270.3836,268.4403,270.0906,4478.0
2022-05-27 09:50:00,275.85,276.18,275.32,275.96,2463.0,269.3778,269.7,268.8602,269.4852,2463.0
2022-05-27 09:55:00,276.22,277.16,276.18,276.6,11385.0,269.7391,270.657,269.7,270.1102,11385.0
2022-05-27 10:00:00,276.64,277.01,276.01,277.01,5078.0,270.1492,270.5106,269.534,270.5106,5078.0
2022-05-27 10:05:00,277.16,277.16,275.94,277.0,4671.0,270.657,270.657,269.4657,270.5008,4671.0
2022-05-27 10:10:00,276.85,277.7,276.65,277.69,22288.0,270.3543,271.1844,270.159,271.1746,22288.0
2022-05-27 10:15:00,277.66,278.43,277.66,278.29,10368.0,271.1453,271.8972,271.1453,271.7605,10368.0
2022-05-27 10:20:00,278.43,278.95,278.17,278.7,13140.0,271.8972,272.405,271.6433,272.1609,13140.0
2022-05-27 10:25:00,278.85,278.85,277.96,278.0,4595.0,272.3074,272.3074,271.4383,271.4773,4595.0
2022-05-27 10:30:00,278.0,278.11,277.64,277.64,6410.0,271.4773,271.5847,271.1258,271.1258,6410.0
2022-05-27 10:35:00,277.4,278.15,277.4,277.42,6399.0,270.8914,271.6238,270.8914,270.9109,6399.0
2022-05-27 10:40:00,277.35,277.35,276.4,276.87,6646.0,270.8426,270.8426,269.9149,270.3738,6646.0
2022-05-27 10:45:00,277.11,277.43,276.6,277.16,4610.0,270.6082,270.9207,270.1102,270.657,4610.0
2022-05-27 10:50:00,277.01,277.04,276.42,276.42,2856.0,270.5106,270.5398,269.9344,269.9344,2856.0
2022-05-27 10:55:00,276.69,277.02,276.38,276.38,5812.0,270.1981,270.5203,269.8953,269.8953,5812.0
2022-05-27 11:00:00,276.68,276.93,276.66,276.87,2433.0,270.1883,270.4324,270.1688,270.3738,2433.0
2022-05-27 11:05:00,277.08,278.0,276.95,277.75,7282.0,270.5789,271.4773,270.452,271.2332,7282.0
2022-05-27 11:10:00,277.9,278.31,277.72,278.23,3322.0,271.3797,271.7801,271.2039,271.7019,3322.0
2022-05-27 11:15:00,278.25,278.33,277.77,277.85,5579.0,271.7215,271.7996,271.2527,271.3308,5579.0
2022-05-27 11:20:00,277.74,277.88,277.44,277.77,5446.0,271.2234,271.3601,270.9305,271.2527,5446.0
2022-05-27 11:25:00,277.72,277.8,277.62,277.64,2318.0,271.2039,271.282,271.1062,271.1258,2318.0
2022-05-27 11:30:00,277.63,277.82,277.5,277.59,3324.0,271.116,271.3015,270.9891,271.0769,3324.0
2022-05-27 11:35:00,277.65,277.65,277.31,277.32,3186.0,271.1355,271.1355,270.8035,270.8133,3186.0
2022-05-27 11:40:00,277.4,277.99,277.29,277.69,6233.0,270.8914,271.4676,270.784,271.1746,6233.0
2022-05-27 11:45:00,277.88,278.0,277.76,277.87,2108.0,271.3601,271.4773,271.243,271.3504,2108.0
2022-05-27 11:50:00,277.75,278.54,277.67,278.54,3443.0,271.2332,272.0047,271.1551,272.0047,3443.0
2022-05-27 11:55:00,278.54,278.54,277.84,278.05,5825.0,272.0047,272.0047,271.3211,271.5262,5825.0
2022-05-27 12:00:00,277.99,278.69,277.99,278.69,3105.0,271.4676,272.1511,271.4676,272.1511,3105.0
2022-05-27 12:05:00,278.21,278.57,277.94,278.37,4148.0,271.6824,272.034,271.4187,271.8386,4148.0
2022-05-27 12:10:00,278.47,278.82,278.36,278.57,10161.0,271.9363,272.2781,271.8289,272.034,10161.0
2022-05-27 12:15:00,278.43,278.65,278.32,278.65,3623.0,271.8972,272.1121,271.7898,272.1121,3623.0
2022-05-27 12:20:00,278.48,278.82,278.33,278.67,3879.0,271.9461,272.2781,271.7996,272.1316,3879.0
2022-05-27 12:25:00,278.67,278.78,278.43,278.78,2268.0,272.1316,272.239,271.8972,272.239,2268.0
2022-05-27 12:30:00,278.79,278.99,278.18,278.18,3758.0,272.2488,272.4441,271.6531,271.6531,3758.0
2022-05-27 12:35:00,278.13,278.25,278.01,278.17,1600.0,271.6043,271.7215,271.4871,271.6433,1600.0
2022-05-27 12:40:00,278.04,278.28,278.04,278.15,1515.0,271.5164,271.7508,271.5164,271.6238,1515.0
2022-05-27 12:45:00,278.02,278.17,277.93,278.08,3522.0,271.4969,271.6433,271.409,271.5554,3522.0
2022-05-27 12:50:00,278.09,278.09,277.53,277.86,5325.0,271.5652,271.5652,271.0184,271.3406,5325.0
2022-05-27 12:55:00,277.93,278.01,277.75,278.01,1213.0,271.409,271.4871,271.2332,271.4871,1213.0
2022-05-27 13:00:00,277.76,278.29,277.74,278.04,5681.0,271.243,271.7605,271.2234,271.5164,5681.0
2022-05-27 13:05:00,277.98,278.03,277.87,278.03,2095.0,271.4578,271.5066,271.3504,271.5066,2095.0
2022-05-27 13:10:00,278.12,278.35,278.01,278.35,3685.0,271.5945,271.8191,271.4871,271.8191,3685.0
2022-05-27 13:15:00,278.24,278.79,278.23,278.71,2091.0,271.7117,272.2488,271.7019,272.1707,2091.0
2022-05-27 13:20:00,278.63,278.75,278.3,278.43,3314.0,272.0925,272.2097,271.7703,271.8972,3314.0
2022-05-27 13:25:00,278.45,278.45,278.17,278.31,2514.0,271.9168,271.9168,271.6433,271.7801,2514.0
2022-05-27 13:30:00,278.36,278.65,278.23,278.57,1648.0,271.8289,272.1121,271.7019,272.034,1648.0
2022-05-27 13:35:00,278.45,278.57,278.38,278.4,1500.0,271.9168,272.034,271.8484,271.8679,1500.0
2022-05-27 13:40:00,278.31,278.75,278.31,278.35,6559.0,271.7801,272.2097,271.7801,271.8191,6559.0
2022-05-27 13:45:00,278.49,278.51,278.08,278.08,3333.0,271.9558,271.9754,271.5554,271.5554,3333.0
2022-05-27 13:50:00,278.08,278.32,278.08,278.32,2137.0,271.5554,271.7898,271.5554,271.7898,2137.0
2022-05-27 13:55:00,278.41,278.48,278.27,278.41,2210.0,271.8777,271.9461,271.741,271.8777,2210.0
2022-05-27 14:00:00,278.34,278.34,277.97,278.29,2481.0,271.8093,271.8093,271.448,271.7605,2481.0
2022-05-27 14:05:00,278.23,278.59,278.1,278.59,1703.0,271.7019,272.0535,271.575,272.0535,1703.0
2022-05-27 14:10:00,278.59,278.66,278.27,278.32,4245.0,272.0535,272.1218,271.741,271.7898,4245.0
2022-05-27 14:15:00,278.42,278.98,278.31,278.9,4108.0,271.8875,272.4343,271.7801,272.3562,4108.0
2022-05-27 14:20:00,278.99,278.99,278.71,278.72,4926.0,272.4441,272.4441,272.1707,272.1804,4926.0
2022-05-27 14:25:00,278.81,278.81,278.71,278.73,1345.0,272.2683,272.2683,272.1707,272.1902,1345.0
2022-05-27 14:30:00,278.66,278.93,278.66,278.9,4310.0,272.1218,272.3855,272.1218,272.3562,4310.0
2022-05-27 14:35:00,278.92,278.97,278.81,278.93,4721.0,272.3757,272.4246,272.2683,272.3855,4721.0
2022-05-27 14:40:00,278.9,278.95,278.81,278.94,1900.0,272.3562,272.405,272.2683,272.3953,1900.0
2022-05-27 14:45:00,278.99,279.24,278.99,279.24,4736.0,272.4441,272.6882,272.4441,272.6882,4736.0
2022-05-27 14:50:00,279.23,279.23,278.93,279.1,4743.0,272.6785,272.6785,272.3855,272.5515,4743.0
2022-05-27 14:55:00,279.09,279.44,279.09,279.44,4926.0,272.5418,272.8835,272.5418,272.8835,4926.0
2022-05-27 15:00:00,279.3,280.12,279.29,280.02,9238.0,272.7468,273.5476,272.7371,273.4499,9238.0
2022-05-27 15:05:00,280.04,280.54,279.99,280.24,5885.0,273.4695,273.9577,273.4206,273.6648,5885.0
2022-05-27 15:10:00,280.22,280.24,279.68,279.68,4960.0,273.6452,273.6648,273.1179,273.1179,4960.0
2022-05-27 15:15:00,279.8,279.96,279.66,279.91,2215.0,273.2351,273.3913,273.0984,273.3425,2215.0
2022-05-27 15:20:00,279.95,280.06,279.8,279.97,5963.0,273.3816,273.489,273.2351,273.4011,5963.0
2022-05-27 15:25:00,280.01,280.34,279.91,280.34,4768.0,273.4402,273.7624,273.3425,273.7624,4768.0
2022-05-27 15:30:00,280.34,280.85,280.26,280.38,11994.0,273.7624,274.2605,273.6843,273.8015,11994.0
2022-05-27 15:35:00,280.4,280.53,280.22,280.3,8743.0,273.821,273.948,273.6452,273.7234,8743.0
2022-05-27 15:40:00,280.22,280.57,280.14,280.57,11067.0,273.6452,273.987,273.5671,273.987,11067.0
2022-05-27 15:45:00,280.56,280.63,280.41,280.47,10464.0,273.9773,274.0456,273.8308,273.8894,10464.0
2022-05-27 15:50:00,280.55,281.02,280.26,280.73,32312.0,273.9675,274.4265,273.6843,274.1433,32312.0
2022-05-27 15:55:00,280.72,281.68,280.66,281.56,89729.0,274.1335,275.071,274.0749,274.9538,89729.0
2022-05-31 09:30:00,278.42,279.08,276.19,277.13,28286.0,271.8875,272.532,269.7098,270.6277,28286.0
2022-05-31 09:35:00,277.45,277.82,276.01,277.56,6941.0,270.9402,271.3015,269.534,271.0476,6941.0
2022-05-31 09:40:00,277.41,277.41,275.62,275.74,7744.0,270.9012,270.9012,269.1532,269.2704,7744.0
2022-05-31 09:45:00,275.79,276.25,275.35,276.03,8685.0,269.3192,269.7684,268.8895,269.5535,8685.0
2022-05-31 09:50:00,276.15,277.91,276.15,277.28,9512.0,269.6707,271.3894,269.6707,270.7742,9512.0
2022-05-31 09:55:00,277.22,277.22,275.15,275.3,8007.0,270.7156,270.7156,268.6942,268.8407,8007.0
2022-05-31 10:00:00,275.51,275.53,274.79,274.98,5251.0,269.0457,269.0653,268.3426,268.5282,5251.0
2022-05-31 10:05:00,275.01,275.4,274.43,274.44,8339.0,268.5575,268.9383,267.9911,268.0009,8339.0
2022-05-31 10:10:00,274.24,274.78,273.79,274.65,4295.0,267.8055,268.3329,267.3661,268.2059,4295.0
2022-05-31 10:15:00,274.75,275.11,274.55,274.88,5540.0,268.3036,268.6551,268.1083,268.4305,5540.0
2022-05-31 10:20:00,274.91,275.52,274.9,275.05,4785.0,268.4598,269.0555,268.4501,268.5965,4785.0
2022-05-31 10:25:00,275.03,275.08,273.91,274.06,11872.0,268.577,268.6258,267.4833,267.6298,11872.0
2022-05-31 10:30:00,274.09,274.93,274.09,274.89,4305.0,267.6591,268.4794,267.6591,268.4403,4305.0
2022-05-31 10:35:00,274.66,274.82,274.11,274.18,9603.0,268.2157,268.3719,267.6786,267.747,9603.0
2022-05-31 10:40:00,274.43,275.24,274.43,275.13,2733.0,267.9911,268.7821,267.9911,268.6747,2733.0
2022-05-31 10:45:00,275.01,275.61,275.01,275.49,2527.0,268.5575,269.1434,268.5575,269.0262,2527.0
2022-05-31 10:50:00,275.44,275.74,275.21,275.21,6544.0,268.9774,269.2704,268.7528,268.7528,6544.0
2022-05-31 10:55:00,275.26,276.82,275.23,276.82,6288.0,268.8016,270.325,268.7723,270.325,6288.0
2022-05-31 11:00:00,276.6,276.86,276.44,276.54,4354.0,270.1102,270.3641,269.9539,270.0516,4354.0
2022-05-31 11:05:00,276.54,276.72,276.2,276.2,7054.0,270.0516,270.2274,269.7196,269.7196,7054.0
2022-05-31 11:10:00,276.05,276.05,275.28,275.39,2196.0,269.5731,269.5731,268.8211,268.9286,2196.0
2022-05-31 11:15:00,275.18,275.56,274.74,274.78,4413.0,268.7235,269.0946,268.2938,268.3329,4413.0
2022-05-31 11:20:00,274.79,275.22,274.79,275.22,1418.0,268.3426,268.7626,268.3426,268.7626,1418.0
2022-05-31 11:25:00,275.08,275.19,274.98,275.12,1502.0,268.6258,268.7333,268.5282,268.6649,1502.0
2022-05-31 11:30:00,274.96,275.05,274.63,274.72,3199.0,268.5087,268.5965,268.1864,268.2743,3199.0
2022-05-31 11:35:00,274.51,275.19,274.46,275.15,4188.0,268.0692,268.7333,268.0204,268.6942,4188.0
2022-05-31 11:40:00,275.38,275.88,275.38,275.76,4004.0,268.9188,269.4071,268.9188,269.2899,4004.0
2022-05-31 11:45:00,275.81,276.22,275.75,276.2,4299.0,269.3387,269.7391,269.2801,269.7196,4299.0
2022-05-31 11:50:00,276.04,276.57,276.04,276.53,4138.0,269.5633,270.0809,269.5633,270.0418,4138.0
2022-05-31 11:55:00,276.63,277.14,276.59,277.04,5829.0,270.1395,270.6375,270.1004,270.5398,5829.0
2022-05-31 12:00:00,277.2,278.5,277.2,278.49,5839.0,270.6961,271.9656,270.6961,271.9558,5839.0
2022-05-31 12:05:00,278.37,278.37,277.88,278.0,3162.0,271.8386,271.8386,271.3601,271.4773,3162.0
2022-05-31 12:10:00,277.68,278.14,277.47,277.59,6330.0,271.1648,271.614,270.9598,271.0769,6330.0
2022-05-31 12:15:00,277.37,277.58,277.04,277.26,4339.0,270.8621,271.0672,270.5398,270.7547,4339.0
2022-05-31 12:20:00,277.56,277.56,276.66,277.13,3061.0,271.0476,271.0476,270.1688,270.6277,3061.0
2022-05-31 12:25:00,277.15,277.71,277.15,277.71,3102.0,270.6473,271.1941,270.6473,271.1941,3102.0
2022-05-31 12:30:00,277.73,277.76,277.44,277.69,3317.0,271.2137,271.243,270.9305,271.1746,3317.0
2022-05-31 12:35:00,277.67,278.51,277.65,278.51,5933.0,271.1551,271.9754,271.1355,271.9754,5933.0
2022-05-31 12:40:00,278.44,278.74,278.36,278.55,4528.0,271.907,272.2,271.8289,272.0144,4528.0
2022-05-31 12:45:00,278.54,278.67,278.32,278.46,4743.0,272.0047,272.1316,271.7898,271.9265,4743.0
2022-05-31 12:50:00,278.44,279.3,278.44,279.2,5151.0,271.907,272.7468,271.907,272.6492,5151.0
2022-05-31 12:55:00,279.1,279.36,279.06,279.21,7496.0,272.5515,272.8054,272.5125,272.6589,7496.0
2022-05-31 13:00:00,279.14,279.56,278.76,278.88,21246.0,272.5906,273.0007,272.2195,272.3367,21246.0
2022-05-31 13:05:00,278.94,279.7,278.94,279.7,2152.0,272.3953,273.1374,272.3953,273.1374,2152.0
2022-05-31 13:10:00,279.48,279.53,278.84,278.88,4187.0,272.9226,272.9714,272.2976,272.3367,4187.0
2022-05-31 13:15:00,278.84,278.87,277.99,278.03,2206.0,272.2976,272.3269,271.4676,271.5066,2206.0
2022-05-31 13:20:00,277.9,277.91,277.47,277.62,5199.0,271.3797,271.3894,270.9598,271.1062,5199.0
2022-05-31 13:25:00,277.64,278.03,277.64,277.96,3430.0,271.1258,271.5066,271.1258,271.4383,3430.0
2022-05-31 13:30:00,277.85,278.93,277.84,278.83,4555.0,271.3308,272.3855,271.3211,272.2879,4555.0
2022-05-31 13:35:00,279.02,279.14,278.02,278.48,8376.0,272.4734,272.5906,271.4969,271.9461,8376.0
2022-05-31 13:40:00,278.5,278.75,278.34,278.56,2489.0,271.9656,272.2097,271.8093,272.0242,2489.0
2022-05-31 13:45:00,278.51,278.84,278.32,278.71,3206.0,271.9754,272.2976,271.7898,272.1707,3206.0
2022-05-31 13:50:00,278.7,279.3,278.48,279.3,3581.0,272.1609,272.7468,271.9461,272.7468,3581.0
2022-05-31 13:55:00,279.28,280.0,279.26,280.0,3229.0,272.7273,273.4304,272.7078,273.4304,3229.0
2022-05-31 14:00:00,279.86,280.7,279.68,280.36,8392.0,273.2937,274.114,273.1179,273.782,8392.0
2022-05-31 14:05:00,280.04,280.32,279.59,280.31,8832.0,273.4695,273.7429,273.03,273.7331,8832.0
2022-05-31 14:10:00,280.25,280.33,279.99,280.26,9497.0,273.6745,273.7527,273.4206,273.6843,9497.0
2022-05-31 14:15:00,280.25,280.49,280.14,280.49,3813.0,273.6745,273.9089,273.5671,273.9089,3813.0
2022-05-31 14:20:00,280.51,280.57,279.89,280.01,10559.0,273.9284,273.987,273.323,273.4402,10559.0
2022-05-31 14:25:00,280.0,280.0,279.5,279.75,6460.0,273.4304,273.4304,272.9421,273.1863,6460.0
2022-05-31 14:30:00,279.82,279.82,279.54,279.65,10036.0,273.2546,273.2546,272.9812,273.0886,10036.0
2022-05-31 14:35:00,279.58,279.97,279.26,279.71,11069.0,273.0203,273.4011,272.7078,273.1472,11069.0
2022-05-31 14:40:00,279.8,280.07,279.26,279.27,8810.0,273.2351,273.4988,272.7078,272.7175,8810.0
2022-05-31 14:45:00,279.22,279.22,278.32,278.53,14208.0,272.6687,272.6687,271.7898,271.9949,14208.0
2022-05-31 14:50:00,278.46,278.46,277.87,277.91,4396.0,271.9265,271.9265,271.3504,271.3894,4396.0
2022-05-31 14:55:00,277.75,278.0,277.56,277.94,7156.0,271.2332,271.4773,271.0476,271.4187,7156.0
2022-05-31 15:00:00,277.8,277.88,277.33,277.58,5818.0,271.282,271.3601,270.823,271.0672,5818.0
2022-05-31 15:05:00,277.46,278.12,277.37,278.11,3739.0,270.95,271.5945,270.8621,271.5847,3739.0
2022-05-31 15:10:00,278.02,278.11,277.68,278.0,5115.0,271.4969,271.5847,271.1648,271.4773,5115.0
2022-05-31 15:15:00,278.06,278.64,277.83,277.83,5715.0,271.5359,272.1023,271.3113,271.3113,5715.0
2022-05-31 15:20:00,277.88,278.6,277.87,278.39,8187.0,271.3601,272.0632,271.3504,271.8582,8187.0
2022-05-31 15:25:00,278.36,278.45,277.84,278.13,4767.0,271.8289,271.9168,271.3211,271.6043,4767.0
2022-05-31 15:30:00,278.25,278.56,278.25,278.39,6525.0,271.7215,272.0242,271.7215,271.8582,6525.0
2022-05-31 15:35:00,278.26,278.32,277.89,277.89,12890.0,271.7312,271.7898,271.3699,271.3699,12890.0
2022-05-31 15:40:00,277.82,277.97,277.28,277.36,9838.0,271.3015,271.448,270.7742,270.8523,9838.0
2022-05-31 15:45:00,277.4,277.4,276.62,276.62,13185.0,270.8914,270.8914,270.1297,270.1297,13185.0
2022-05-31 15:50:00,276.59,277.31,275.38,275.63,99887.0,270.1004,270.8035,268.9188,269.1629,99887.0
2022-05-31 15:55:00,275.5,276.53,273.95,275.74,334241.0,269.036,270.0418,267.5223,269.2704,334241.0
2022-06-01 09:30:00,276.7,279.07,275.95,276.0,12972.0,270.2078,272.5222,269.4754,269.5243,12972.0
2022-06-01 09:35:00,276.86,276.87,274.41,274.41,5936.0,270.3641,270.3738,267.9716,267.9716,5936.0
2022-06-01 09:40:00,274.52,275.67,274.32,275.37,5844.0,268.079,269.202,267.8837,268.909,5844.0
2022-06-01 09:45:00,275.39,275.39,274.46,274.78,2226.0,268.9286,268.9286,268.0204,268.3329,2226.0
2022-06-01 09:50:00,274.72,275.67,274.56,275.67,4414.0,268.2743,269.202,268.118,269.202,4414.0
2022-06-01 09:55:00,275.51,275.68,274.71,275.23,5200.0,269.0457,269.2118,268.2645,268.7723,5200.0
2022-06-01 10:00:00,274.68,274.71,273.83,273.87,5314.0,268.2352,268.2645,267.4052,267.4442,5314.0
2022-06-01 10:05:00,273.63,273.79,272.46,272.67,9223.0,267.2099,267.3661,266.0673,266.2724,9223.0
2022-06-01 10:10:00,273.22,273.73,272.73,272.73,3360.0,266.8095,267.3075,266.331,266.331,3360.0
2022-06-01 10:15:00,272.63,272.63,271.84,271.84,3276.0,266.2333,266.2333,265.4619,265.4619,3276.0
2022-06-01 10:20:00,271.94,272.27,271.76,272.06,2120.0,265.5595,265.8818,265.3837,265.6767,2120.0
2022-06-01 10:25:00,272.07,272.58,271.6,271.64,6412.0,265.6865,266.1845,265.2275,265.2665,6412.0
2022-06-01 10:30:00,271.57,271.91,271.04,271.14,5683.0,265.1982,265.5302,264.6806,264.7783,5683.0
2022-06-01 10:35:00,271.12,271.14,270.72,271.13,2007.0,264.7587,264.7783,264.3681,264.7685,2007.0
2022-06-01 10:40:00,271.1,271.1,270.81,271.04,3840.0,264.7392,264.7392,264.456,264.6806,3840.0
2022-06-01 10:45:00,271.05,271.12,270.01,270.16,8414.0,264.6904,264.7587,263.6748,263.8213,8414.0
2022-06-01 10:50:00,270.06,270.73,269.85,270.73,2516.0,263.7236,264.3779,263.5185,264.3779,2516.0
2022-06-01 10:55:00,270.71,270.86,270.63,270.73,2891.0,264.3584,264.5048,264.2802,264.3779,2891.0
2022-06-01 11:00:00,270.71,270.73,270.23,270.61,5576.0,264.3584,264.3779,263.8896,264.2607,5576.0
2022-06-01 11:05:00,270.64,270.75,270.19,270.19,2486.0,264.29,264.3974,263.8506,263.8506,2486.0
2022-06-01 11:10:00,270.01,270.16,269.79,269.92,4275.0,263.6748,263.8213,263.46,263.5869,4275.0
2022-06-01 11:15:00,269.93,270.36,269.65,270.28,8208.0,263.5967,264.0166,263.3232,263.9385,8208.0
2022-06-01 11:20:00,270.22,270.71,269.81,269.91,4011.0,263.8799,264.3584,263.4795,263.5771,4011.0
2022-06-01 11:25:00,269.7,269.77,268.97,269.26,2300.0,263.3721,263.4404,262.6592,262.9424,2300.0
2022-06-01 11:30:00,269.72,270.16,269.72,269.88,3485.0,263.3916,263.8213,263.3916,263.5478,3485.0
2022-06-01 11:35:00,270.1,270.11,269.88,270.08,3949.0,263.7627,263.7724,263.5478,263.7432,3949.0
2022-06-01 11:40:00,270.02,270.46,269.95,270.32,4849.0,263.6846,264.1142,263.6162,263.9775,4849.0
2022-06-01 11:45:00,270.26,270.68,270.22,270.59,5810.0,263.9189,264.3291,263.8799,264.2412,5810.0
2022-06-01 11:50:00,270.54,270.62,270.38,270.38,3305.0,264.1924,264.2705,264.0361,264.0361,3305.0
2022-06-01 11:55:00,270.38,270.74,270.38,270.55,1600.0,264.0361,264.3877,264.0361,264.2021,1600.0
2022-06-01 12:00:00,270.61,270.74,270.5,270.74,1900.0,264.2607,264.3877,264.1533,264.3877,1900.0
2022-06-01 12:05:00,271.33,271.33,270.73,270.75,1400.0,264.9638,264.9638,264.3779,264.3974,1400.0
2022-06-01 12:10:00,270.72,270.78,270.34,270.62,3171.0,264.3681,264.4267,263.9971,264.2705,3171.0
2022-06-01 12:15:00,270.73,271.14,270.73,271.14,2444.0,264.3779,264.7783,264.3779,264.7783,2444.0
2022-06-01 12:20:00,271.33,271.57,271.18,271.56,1149.0,264.9638,265.1982,264.8173,265.1884,1149.0
2022-06-01 12:25:00,271.26,271.27,270.47,270.51,4116.0,264.8955,264.9052,264.124,264.1631,4116.0
2022-06-01 12:30:00,270.46,270.61,270.1,270.2,4656.0,264.1142,264.2607,263.7627,263.8603,4656.0
2022-06-01 12:35:00,270.45,270.84,270.37,270.84,2118.0,264.1045,264.4853,264.0263,264.4853,2118.0
2022-06-01 12:40:00,270.97,271.19,270.46,270.46,4369.0,264.6123,264.8271,264.1142,264.1142,4369.0
2022-06-01 12:45:00,270.43,270.43,270.0,270.0,2204.0,264.0849,264.0849,263.665,263.665,2204.0
2022-06-01 12:50:00,270.0,270.33,269.74,270.33,3868.0,263.665,263.9873,263.4111,263.9873,3868.0
2022-06-01 12:55:00,270.24,270.81,270.24,270.66,1718.0,263.8994,264.456,263.8994,264.3095,1718.0
2022-06-01 13:00:00,270.8,270.88,270.6,270.6,1403.0,264.4463,264.5244,264.251,264.251,1403.0
2022-06-01 13:05:00,270.47,270.95,270.47,270.93,3050.0,264.124,264.5927,264.124,264.5732,3050.0
2022-06-01 13:10:00,271.04,271.11,270.87,270.87,795.0,264.6806,264.749,264.5146,264.5146,795.0
2022-06-01 13:15:00,270.85,271.45,270.85,271.3,4334.0,264.4951,265.081,264.4951,264.9345,4334.0
2022-06-01 13:20:00,271.5,271.6,271.37,271.57,1900.0,265.1298,265.2275,265.0029,265.1982,1900.0
2022-06-01 13:25:00,271.72,272.24,271.72,271.87,4450.0,265.3447,265.8525,265.3447,265.4912,4450.0
2022-06-01 13:30:00,271.77,272.06,271.74,272.06,1706.0,265.3935,265.6767,265.3642,265.6767,1706.0
2022-06-01 13:35:00,271.95,272.61,271.92,272.2,2306.0,265.5693,266.2138,265.54,265.8134,2306.0
2022-06-01 13:40:00,272.13,272.37,271.97,272.27,1982.0,265.7451,265.9794,265.5888,265.8818,1982.0
2022-06-01 13:45:00,272.18,272.25,271.87,272.07,2379.0,265.7939,265.8622,265.4912,265.6865,2379.0
2022-06-01 13:50:00,272.19,272.19,271.78,271.78,5104.0,265.8036,265.8036,265.4033,265.4033,5104.0
2022-06-01 13:55:00,271.91,272.44,271.9,272.05,2905.0,265.5302,266.0478,265.5204,265.6669,2905.0
2022-06-01 14:00:00,272.08,272.33,272.08,272.33,4103.0,265.6962,265.9404,265.6962,265.9404,4103.0
2022-06-01 14:05:00,272.28,272.49,271.99,272.02,1804.0,265.8915,266.0966,265.6083,265.6376,1804.0
2022-06-01 14:10:00,271.95,272.03,271.72,272.03,2400.0,265.5693,265.6474,265.3447,265.6474,2400.0
2022-06-01 14:15:00,271.81,272.08,271.79,271.79,2557.0,265.4326,265.6962,265.413,265.413,2557.0
2022-06-01 14:20:00,271.94,273.18,271.85,272.96,2845.0,265.5595,266.7704,265.4716,266.5556,2845.0
2022-06-01 14:25:00,273.17,273.3,272.96,272.97,2953.0,266.7607,266.8876,266.5556,266.5653,2953.0
2022-06-01 14:30:00,273.06,273.43,273.01,273.43,2200.0,266.6532,267.0146,266.6044,267.0146,2200.0
2022-06-01 14:35:00,273.37,273.42,272.9,272.91,1600.0,266.956,267.0048,266.497,266.5068,1600.0
2022-06-01 14:40:00,272.82,273.09,272.69,273.09,2300.0,266.4189,266.6825,266.2919,266.6825,2300.0
2022-06-01 14:45:00,273.16,273.23,272.93,273.14,3268.0,266.7509,266.8192,266.5263,266.7314,3268.0
2022-06-01 14:50:00,272.93,273.12,272.75,272.75,2739.0,266.5263,266.7118,266.3505,266.3505,2739.0
2022-06-01 14:55:00,272.82,272.82,272.44,272.69,2839.0,266.4189,266.4189,266.0478,266.2919,2839.0
2022-06-01 15:00:00,272.55,272.71,272.31,272.47,2501.0,266.1552,266.3114,265.9208,266.0771,2501.0
2022-06-01 15:05:00,272.47,272.85,272.46,272.85,2005.0,266.0771,266.4482,266.0673,266.4482,2005.0
2022-06-01 15:10:00,272.66,273.06,272.6,272.97,2762.0,266.2626,266.6532,266.204,266.5653,2762.0
2022-06-01 15:15:00,272.94,273.37,272.83,273.08,3592.0,266.536,266.956,266.4286,266.6728,3592.0
2022-06-01 15:20:00,273.24,273.3,273.1,273.18,1690.0,266.829,266.8876,266.6923,266.7704,1690.0
2022-06-01 15:25:00,272.98,273.12,272.71,272.76,4140.0,266.5751,266.7118,266.3114,266.3603,4140.0
2022-06-01 15:30:00,272.64,272.64,272.28,272.32,7941.0,266.2431,266.2431,265.8915,265.9306,7941.0
2022-06-01 15:35:00,272.4,272.79,272.09,272.42,15113.0,266.0087,266.3896,265.706,266.0282,15113.0
2022-06-01 15:40:00,272.55,272.57,272.1,272.1,8072.0,266.1552,266.1747,265.7158,265.7158,8072.0
2022-06-01 15:45:00,272.06,272.21,271.8,272.13,13679.0,265.6767,265.8232,265.4228,265.7451,13679.0
2022-06-01 15:50:00,272.44,272.51,270.8,270.97,26629.0,266.0478,266.1161,264.4463,264.6123,26629.0
2022-06-01 15:55:00,270.95,270.97,270.41,270.55,49561.0,264.5927,264.6123,264.0654,264.2021,49561.0
2022-06-02 09:30:00,270.28,270.59,266.32,269.88,29643.0,263.9385,264.2412,260.0714,263.5478,29643.0
2022-06-02 09:35:00,270.41,271.17,269.37,270.75,15377.0,264.0654,264.8076,263.0498,264.3974,15377.0
2022-06-02 09:40:00,270.3,271.07,269.46,270.2,9989.0,263.958,264.7099,263.1377,263.8603,9989.0
2022-06-02 09:45:00,270.19,270.54,269.02,269.99,15007.0,263.8506,264.1924,262.708,263.6553,15007.0
2022-06-02 09:50:00,269.76,269.89,268.68,269.89,9147.0,263.4307,263.5576,262.376,263.5576,9147.0
2022-06-02 09:55:00,269.8,270.24,269.29,270.24,2913.0,263.4697,263.8994,262.9717,263.8994,2913.0
2022-06-02 10:00:00,270.18,271.42,269.68,271.42,6111.0,263.8408,265.0517,263.3525,265.0517,6111.0
2022-06-02 10:05:00,271.16,272.05,271.16,271.88,3288.0,264.7978,265.6669,264.7978,265.5009,3288.0
2022-06-02 10:10:00,271.92,273.65,271.83,273.46,3862.0,265.54,267.2294,265.4521,267.0438,3862.0
2022-06-02 10:15:00,272.92,273.62,272.39,272.39,5925.0,266.5165,267.2001,265.999,265.999,5925.0
2022-06-02 10:20:00,272.23,272.28,271.49,271.64,2854.0,265.8427,265.8915,265.1201,265.2665,2854.0
2022-06-02 10:25:00,271.97,272.83,271.65,272.83,7150.0,265.5888,266.4286,265.2763,266.4286,7150.0
2022-06-02 10:30:00,272.77,273.35,272.61,273.02,4192.0,266.37,266.9364,266.2138,266.6142,4192.0
2022-06-02 10:35:00,273.08,273.4,272.96,273.37,2208.0,266.6728,266.9853,266.5556,266.956,2208.0
2022-06-02 10:40:00,273.43,273.51,273.02,273.29,1519.0,267.0146,267.0927,266.6142,266.8778,1519.0
2022-06-02 10:45:00,272.8,273.22,272.68,273.21,825.0,266.3993,266.8095,266.2821,266.7997,825.0
2022-06-02 10:50:00,273.05,273.05,272.32,272.48,2462.0,266.6435,266.6435,265.9306,266.0868,2462.0
2022-06-02 10:55:00,272.54,273.28,272.29,273.2,7839.0,266.1454,266.8681,265.9013,266.7899,7839.0
2022-06-02 11:00:00,273.22,273.36,273.02,273.36,3999.0,266.8095,266.9462,266.6142,266.9462,3999.0
2022-06-02 11:05:00,273.46,273.54,273.25,273.53,4195.0,267.0438,267.122,266.8388,267.1122,4195.0
2022-06-02 11:10:00,273.65,274.1,273.61,273.81,2539.0,267.2294,267.6688,267.1903,267.3856,2539.0
2022-06-02 11:15:00,273.79,274.1,273.79,273.97,648.0,267.3661,267.6688,267.3661,267.5419,648.0
2022-06-02 11:20:00,273.58,273.64,273.31,273.57,4041.0,267.161,267.2196,266.8974,267.1513,4041.0
2022-06-02 11:25:00,273.73,273.99,273.23,273.62,2200.0,267.3075,267.5614,266.8192,267.2001,2200.0
2022-06-02 11:30:00,273.55,273.55,273.27,273.31,1693.0,267.1317,267.1317,266.8583,266.8974,1693.0
2022-06-02 11:35:00,273.28,273.29,273.02,273.03,3340.0,266.8681,266.8778,266.6142,266.6239,3340.0
2022-06-02 11:40:00,273.24,273.87,273.16,273.87,2370.0,266.829,267.4442,266.7509,267.4442,2370.0
2022-06-02 11:45:00,273.85,274.37,273.84,274.11,2267.0,267.4247,267.9325,267.4149,267.6786,2267.0
2022-06-02 11:50:00,274.26,274.27,273.44,273.61,2000.0,267.8251,267.8348,267.0243,267.1903,2000.0
2022-06-02 11:55:00,273.7,273.7,273.24,273.24,2539.0,267.2782,267.2782,266.829,266.829,2539.0
2022-06-02 12:00:00,273.3,273.58,273.15,273.58,2626.0,266.8876,267.161,266.7411,267.161,2626.0
2022-06-02 12:05:00,273.71,273.82,273.45,273.62,3642.0,267.288,267.3954,267.0341,267.2001,3642.0
2022-06-02 12:10:00,273.61,273.74,273.45,273.7,1000.0,267.1903,267.3173,267.0341,267.2782,1000.0
2022-06-02 12:15:00,273.84,273.91,273.68,273.68,1086.0,267.4149,267.4833,267.2587,267.2587,1086.0
2022-06-02 12:20:00,273.67,274.27,273.64,274.27,1702.0,267.2489,267.8348,267.2196,267.8348,1702.0
2022-06-02 12:25:00,274.08,274.4,274.08,274.25,1042.0,267.6493,267.9618,267.6493,267.8153,1042.0
2022-06-02 12:30:00,274.41,274.58,274.33,274.58,1000.0,267.9716,268.1376,267.8934,268.1376,1000.0
2022-06-02 12:35:00,274.63,274.77,274.49,274.49,6021.0,268.1864,268.3231,268.0497,268.0497,6021.0
2022-06-02 12:40:00,274.68,274.85,274.24,274.28,3760.0,268.2352,268.4012,267.8055,267.8446,3760.0
2022-06-02 12:45:00,274.16,274.6,274.16,274.31,2664.0,267.7274,268.1571,267.7274,267.8739,2664.0
2022-06-02 12:50:00,274.17,274.53,274.13,274.53,3453.0,267.7372,268.0887,267.6981,268.0887,3453.0
2022-06-02 12:55:00,274.43,274.65,274.35,274.65,4740.0,267.9911,268.2059,267.913,268.2059,4740.0
2022-06-02 13:00:00,274.63,274.89,274.6,274.82,2237.0,268.1864,268.4403,268.1571,268.3719,2237.0
2022-06-02 13:05:00,274.76,274.8,274.44,274.44,3893.0,268.3133,268.3524,268.0009,268.0009,3893.0
2022-06-02 13:10:00,274.5,274.62,274.29,274.44,5205.0,268.0594,268.1766,267.8544,268.0009,5205.0
2022-06-02 13:15:00,274.45,274.86,274.26,274.86,1729.0,268.0106,268.411,267.8251,268.411,1729.0
2022-06-02 13:20:00,274.7,274.94,274.48,274.67,3996.0,268.2548,268.4891,268.0399,268.2255,3996.0
2022-06-02 13:25:00,274.79,275.18,274.5,275.0,8149.0,268.3426,268.7235,268.0594,268.5477,8149.0
2022-06-02 13:30:00,275.35,275.42,275.19,275.31,700.0,268.8895,268.9579,268.7333,268.8504,700.0
2022-06-02 13:35:00,275.24,275.47,275.04,275.47,4739.0,268.7821,269.0067,268.5868,269.0067,4739.0
2022-06-02 13:40:00,275.43,275.78,275.16,275.77,9133.0,268.9676,269.3094,268.704,269.2996,9133.0
2022-06-02 13:45:00,275.63,275.73,275.36,275.63,2381.0,269.1629,269.2606,268.8993,269.1629,2381.0
2022-06-02 13:50:00,275.71,275.71,275.39,275.39,1110.0,269.2411,269.2411,268.9286,268.9286,1110.0
2022-06-02 13:55:00,275.34,275.59,274.99,275.59,7046.0,268.8797,269.1239,268.5379,269.1239,7046.0
2022-06-02 14:00:00,275.57,276.08,275.21,276.03,10566.0,269.1043,269.6024,268.7528,269.5535,10566.0
2022-06-02 14:05:00,275.96,276.33,275.91,276.23,2499.0,269.4852,269.8465,269.4364,269.7489,2499.0
2022-06-02 14:10:00,276.21,276.32,275.89,276.31,1233.0,269.7293,269.8367,269.4168,269.827,1233.0
2022-06-02 14:15:00,276.01,276.16,275.87,275.95,3308.0,269.534,269.6805,269.3973,269.4754,3308.0
2022-06-02 14:20:00,275.97,276.01,275.82,275.91,1708.0,269.495,269.534,269.3485,269.4364,1708.0
2022-06-02 14:25:00,275.86,276.01,275.78,275.83,1652.0,269.3875,269.534,269.3094,269.3582,1652.0
2022-06-02 14:30:00,275.97,276.42,275.94,276.36,2957.0,269.495,269.9344,269.4657,269.8758,2957.0
2022-06-02 14:35:00,276.26,276.35,276.09,276.19,2997.0,269.7782,269.866,269.6121,269.7098,2997.0
2022-06-02 14:40:00,276.08,276.25,275.96,276.06,3320.0,269.6024,269.7684,269.4852,269.5828,3320.0
2022-06-02 14:45:00,276.2,276.45,276.08,276.18,1867.0,269.7196,269.9637,269.6024,269.7,1867.0
2022-06-02 14:50:00,276.18,276.49,276.06,276.32,2928.0,269.7,270.0028,269.5828,269.8367,2928.0
2022-06-02 14:55:00,276.21,276.29,275.77,275.91,3130.0,269.7293,269.8074,269.2996,269.4364,3130.0
2022-06-02 15:00:00,276.01,276.5,275.94,276.45,3528.0,269.534,270.0125,269.4657,269.9637,3528.0
2022-06-02 15:05:00,276.4,276.74,276.34,276.61,2660.0,269.9149,270.2469,269.8563,270.1199,2660.0
2022-06-02 15:10:00,276.49,277.04,276.49,277.02,4027.0,270.0028,270.5398,270.0028,270.5203,4027.0
2022-06-02 15:15:00,277.02,277.23,276.94,277.09,3525.0,270.5203,270.7254,270.4422,270.5887,3525.0
2022-06-02 15:20:00,277.03,277.37,276.99,277.29,3987.0,270.5301,270.8621,270.491,270.784,3987.0
2022-06-02 15:25:00,277.45,277.46,276.83,276.83,7655.0,270.9402,270.95,270.3348,270.3348,7655.0
2022-06-02 15:30:00,276.83,277.08,276.78,276.92,6580.0,270.3348,270.5789,270.2859,270.4227,6580.0
2022-06-02 15:35:00,276.89,277.0,276.84,276.95,3064.0,270.3934,270.5008,270.3445,270.452,3064.0
2022-06-02 15:40:00,276.94,277.08,276.85,277.02,4569.0,270.4422,270.5789,270.3543,270.5203,4569.0
2022-06-02 15:45:00,277.02,277.54,276.95,277.26,8561.0,270.5203,271.0281,270.452,270.7547,8561.0
2022-06-02 15:50:00,277.5,278.06,277.16,277.92,12203.0,270.9891,271.5359,270.657,271.3992,12203.0
2022-06-02 15:55:00,277.88,278.85,277.86,278.43,50017.0,271.3601,272.3074,271.3406,271.8972,50017.0
2022-06-03 09:30:00,270.72,274.63,270.72,272.4,17711.0,264.3681,268.1864,264.3681,266.0087,17711.0
2022-06-03 09:35:00,273.01,273.79,272.43,272.72,7077.0,266.6044,267.3661,266.038,266.3212,7077.0
2022-06-03 09:40:00,273.6,273.92,272.84,273.11,5569.0,267.1806,267.4931,266.4384,266.7021,5569.0
2022-06-03 09:45:00,272.74,272.82,271.15,271.49,7311.0,266.3407,266.4189,264.788,265.1201,7311.0
2022-06-03 09:50:00,271.37,271.37,270.42,270.68,5154.0,265.0029,265.0029,264.0752,264.3291,5154.0
2022-06-03 09:55:00,270.44,272.09,270.29,271.91,5940.0,264.0947,265.706,263.9482,265.5302,5940.0
2022-06-03 10:00:00,272.01,273.36,271.93,272.82,7645.0,265.6279,266.9462,265.5497,266.4189,7645.0
2022-06-03 10:05:00,272.63,272.79,272.15,272.15,3170.0,266.2333,266.3896,265.7646,265.7646,3170.0
2022-06-03 10:10:00,272.05,272.07,270.89,271.73,6037.0,265.6669,265.6865,264.5341,265.3544,6037.0
2022-06-03 10:15:00,271.47,271.96,271.47,271.75,2880.0,265.1005,265.579,265.1005,265.374,2880.0
2022-06-03 10:20:00,271.6,272.43,271.16,272.04,4397.0,265.2275,266.038,264.7978,265.6572,4397.0
2022-06-03 10:25:00,272.33,272.8,271.97,272.19,1800.0,265.9404,266.3993,265.5888,265.8036,1800.0
2022-06-03 10:30:00,272.13,272.93,271.84,272.84,4412.0,265.7451,266.5263,265.4619,266.4384,4412.0
2022-06-03 10:35:00,272.88,272.89,271.2,271.78,6818.0,266.4775,266.4872,264.8369,265.4033,6818.0
2022-06-03 10:40:00,271.43,272.18,271.39,272.17,8525.0,265.0615,265.7939,265.0224,265.7841,8525.0
2022-06-03 10:45:00,272.1,272.4,271.82,271.91,2730.0,265.7158,266.0087,265.4423,265.5302,2730.0
2022-06-03 10:50:00,272.16,272.39,272.09,272.11,1640.0,265.7743,265.999,265.706,265.7255,1640.0
2022-06-03 10:55:00,271.92,272.11,271.64,271.78,4094.0,265.54,265.7255,265.2665,265.4033,4094.0
2022-06-03 11:00:00,271.61,271.63,270.4,270.61,3789.0,265.2373,265.2568,264.0556,264.2607,3789.0
2022-06-03 11:05:00,270.67,270.73,270.26,270.63,3205.0,264.3193,264.3779,263.9189,264.2802,3205.0
2022-06-03 11:10:00,270.64,270.67,269.91,270.01,2400.0,264.29,264.3193,263.5771,263.6748,2400.0
2022-06-03 11:15:00,270.16,270.37,270.0,270.34,2610.0,263.8213,264.0263,263.665,263.9971,2610.0
2022-06-03 11:20:00,270.28,270.52,270.28,270.32,1233.0,263.9385,264.1728,263.9385,263.9775,1233.0
2022-06-03 11:25:00,270.26,270.26,269.7,270.03,3921.0,263.9189,263.9189,263.3721,263.6943,3921.0
2022-06-03 11:30:00,270.02,270.18,269.65,270.18,5826.0,263.6846,263.8408,263.3232,263.8408,5826.0
2022-06-03 11:35:00,270.18,270.48,270.18,270.35,1636.0,263.8408,264.1338,263.8408,264.0068,1636.0
2022-06-03 11:40:00,270.46,270.81,270.05,270.81,4584.0,264.1142,264.456,263.7139,264.456,4584.0
2022-06-03 11:45:00,270.85,270.89,270.21,270.21,2169.0,264.4951,264.5341,263.8701,263.8701,2169.0
2022-06-03 11:50:00,270.22,270.61,270.14,270.44,1900.0,263.8799,264.2607,263.8017,264.0947,1900.0
2022-06-03 11:55:00,270.35,270.91,270.3,270.91,2534.0,264.0068,264.5537,263.958,264.5537,2534.0
2022-06-03 12:00:00,270.93,271.14,270.84,270.85,700.0,264.5732,264.7783,264.4853,264.4951,700.0
2022-06-03 12:05:00,270.89,271.03,270.4,270.4,1550.0,264.5341,264.6709,264.0556,264.0556,1550.0
2022-06-03 12:10:00,270.37,270.46,270.37,270.44,820.0,264.0263,264.1142,264.0263,264.0947,820.0
2022-06-03 12:15:00,270.38,270.77,270.38,270.42,2209.0,264.0361,264.417,264.0361,264.0752,2209.0
2022-06-03 12:20:00,269.83,270.22,269.83,270.22,1950.0,263.499,263.8799,263.499,263.8799,1950.0
2022-06-03 12:25:00,270.25,270.27,270.01,270.25,1747.0,263.9092,263.9287,263.6748,263.9092,1747.0
2022-06-03 12:30:00,270.2,270.22,270.0,270.0,1382.0,263.8603,263.8799,263.665,263.665,1382.0
2022-06-03 12:35:00,269.98,270.26,269.97,270.25,500.0,263.6455,263.9189,263.6357,263.9092,500.0
2022-06-03 12:40:00,270.13,270.13,269.96,269.99,300.0,263.792,263.792,263.626,263.6553,300.0
2022-06-03 12:45:00,269.93,270.18,269.79,270.08,3834.0,263.5967,263.8408,263.46,263.7432,3834.0
2022-06-03 12:50:00,269.97,270.04,269.89,270.04,800.0,263.6357,263.7041,263.5576,263.7041,800.0
2022-06-03 12:55:00,270.01,270.32,270.01,270.22,1677.0,263.6748,263.9775,263.6748,263.8799,1677.0
2022-06-03 13:00:00,270.22,271.35,270.22,271.35,924.0,263.8799,264.9834,263.8799,264.9834,924.0
2022-06-03 13:05:00,271.45,271.45,271.01,271.01,1301.0,265.081,265.081,264.6513,264.6513,1301.0
2022-06-03 13:10:00,271.04,271.05,270.95,270.99,649.0,264.6806,264.6904,264.5927,264.6318,649.0
2022-06-03 13:15:00,270.86,270.86,269.85,269.85,2270.0,264.5048,264.5048,263.5185,263.5185,2270.0
2022-06-03 13:20:00,269.97,270.25,269.97,270.19,5870.0,263.6357,263.9092,263.6357,263.8506,5870.0
2022-06-03 13:25:00,270.15,270.49,270.15,270.45,1558.0,263.8115,264.1435,263.8115,264.1045,1558.0
2022-06-03 13:30:00,270.16,270.2,269.93,270.07,1614.0,263.8213,263.8603,263.5967,263.7334,1614.0
2022-06-03 13:35:00,270.19,270.59,270.16,270.48,1358.0,263.8506,264.2412,263.8213,264.1338,1358.0
2022-06-03 13:40:00,270.45,270.45,269.47,269.74,2700.0,264.1045,264.1045,263.1475,263.4111,2700.0
2022-06-03 13:45:00,269.66,269.82,269.46,269.77,1554.0,263.333,263.4893,263.1377,263.4404,1554.0
2022-06-03 13:50:00,269.68,269.94,269.68,269.72,1758.0,263.3525,263.6064,263.3525,263.3916,1758.0
2022-06-03 13:55:00,269.59,269.79,269.59,269.59,1231.0,263.2646,263.46,263.2646,263.2646,1231.0
2022-06-03 14:00:00,269.63,269.64,269.42,269.46,2131.0,263.3037,263.3135,263.0986,263.1377,2131.0
2022-06-03 14:05:00,269.42,269.45,269.21,269.22,1852.0,263.0986,263.1279,262.8936,262.9033,1852.0
2022-06-03 14:10:00,269.33,269.53,269.33,269.47,1313.0,263.0107,263.2061,263.0107,263.1475,1313.0
2022-06-03 14:15:00,269.53,269.53,268.98,269.33,4611.0,263.2061,263.2061,262.669,263.0107,4611.0
2022-06-03 14:20:00,269.28,269.28,269.1,269.23,1166.0,262.9619,262.9619,262.7861,262.9131,1166.0
2022-06-03 14:25:00,269.17,269.27,268.91,269.17,7197.0,262.8545,262.9522,262.6006,262.8545,7197.0
2022-06-03 14:30:00,269.1,269.13,268.52,268.72,5504.0,262.7861,262.8154,262.2198,262.4151,5504.0
2022-06-03 14:35:00,268.61,268.73,268.24,268.5,8095.0,262.3076,262.4248,261.9463,262.2002,8095.0
2022-06-03 14:40:00,268.55,269.02,268.19,269.02,6239.0,262.249,262.708,261.8975,262.708,6239.0
2022-06-03 14:45:00,268.9,269.27,268.86,269.27,4770.0,262.5908,262.9522,262.5518,262.9522,4770.0
2022-06-03 14:50:00,269.11,269.33,269.05,269.25,3709.0,262.7959,263.0107,262.7373,262.9326,3709.0
2022-06-03 14:55:00,269.25,269.43,269.13,269.25,3380.0,262.9326,263.1084,262.8154,262.9326,3380.0
2022-06-03 15:00:00,269.24,269.38,268.98,269.31,5434.0,262.9229,263.0596,262.669,262.9912,5434.0
2022-06-03 15:05:00,269.24,269.31,268.5,268.87,5669.0,262.9229,262.9912,262.2002,262.5615,5669.0
2022-06-03 15:10:00,268.87,268.97,268.62,268.81,4669.0,262.5615,262.6592,262.3174,262.5029,4669.0
2022-06-03 15:15:00,268.75,268.84,268.6,268.75,5486.0,262.4444,262.5322,262.2979,262.4444,5486.0
2022-06-03 15:20:00,268.83,268.94,268.6,268.74,4026.0,262.5225,262.6299,262.2979,262.4346,4026.0
2022-06-03 15:25:00,268.78,269.14,268.75,269.06,5993.0,262.4737,262.8252,262.4444,262.7471,5993.0
2022-06-03 15:30:00,269.08,269.13,268.84,269.01,9359.0,262.7666,262.8154,262.5322,262.6983,9359.0
2022-06-03 15:35:00,268.99,269.32,268.68,269.13,17191.0,262.6787,263.001,262.376,262.8154,17191.0
2022-06-03 15:40:00,268.97,269.08,268.73,268.94,16768.0,262.6592,262.7666,262.4248,262.6299,16768.0
2022-06-03 15:45:00,268.9,268.95,268.38,268.49,16070.0,262.5908,262.6397,262.083,262.1905,16070.0
2022-06-03 15:50:00,268.43,269.32,268.25,269.12,11440.0,262.1319,263.001,261.9561,262.8057,11440.0
2022-06-03 15:55:00,269.21,269.39,268.56,268.57,31456.0,262.8936,263.0693,262.2588,262.2686,31456.0
2022-06-06 09:30:00,271.07,271.07,268.73,270.76,7381.0,264.7099,264.7099,262.4248,264.4072,7381.0
2022-06-06 09:35:00,271.04,271.54,270.54,270.91,3701.0,264.6806,265.1689,264.1924,264.5537,3701.0
2022-06-06 09:40:00,270.98,272.3,270.96,271.74,3909.0,264.622,265.9111,264.6025,265.3642,3909.0
2022-06-06 09:45:00,271.4,272.13,271.23,271.67,2816.0,265.0322,265.7451,264.8662,265.2958,2816.0
2022-06-06 09:50:00,271.75,271.87,271.49,271.74,2606.0,265.374,265.4912,265.1201,265.3642,2606.0
2022-06-06 09:55:00,271.74,272.44,271.68,272.44,3494.0,265.3642,266.0478,265.3056,266.0478,3494.0
2022-06-06 10:00:00,272.57,273.77,272.19,273.76,2277.0,266.1747,267.3466,265.8036,267.3368,2277.0
2022-06-06 10:05:00,273.78,274.04,273.46,273.48,4760.0,267.3563,267.6102,267.0438,267.0634,4760.0
2022-06-06 10:10:00,273.55,273.55,272.76,272.76,2838.0,267.1317,267.1317,266.3603,266.3603,2838.0
2022-06-06 10:15:00,272.78,273.34,272.78,272.81,1573.0,266.3798,266.9267,266.3798,266.4091,1573.0
2022-06-06 10:20:00,273.13,273.51,272.81,273.34,1868.0,266.7216,267.0927,266.4091,266.9267,1868.0
2022-06-06 10:25:00,273.8,273.93,273.2,273.83,4755.0,267.3759,267.5028,266.7899,267.4052,4755.0
2022-06-06 10:30:00,273.47,274.0,273.47,273.69,1422.0,267.0536,267.5712,267.0536,267.2684,1422.0
2022-06-06 10:35:00,273.77,273.91,273.54,273.54,3154.0,267.3466,267.4833,267.122,267.122,3154.0
2022-06-06 10:40:00,273.84,273.89,273.35,273.69,2043.0,267.4149,267.4638,266.9364,267.2684,2043.0
2022-06-06 10:45:00,273.63,273.76,273.2,273.66,3334.0,267.2099,267.3368,266.7899,267.2392,3334.0
2022-06-06 10:50:00,273.68,274.12,273.61,273.76,1801.0,267.2587,267.6884,267.1903,267.3368,1801.0
2022-06-06 10:55:00,273.93,273.93,273.52,273.64,3313.0,267.5028,267.5028,267.1024,267.2196,3313.0
2022-06-06 11:00:00,273.79,274.28,273.74,273.79,1928.0,267.3661,267.8446,267.3173,267.3661,1928.0
2022-06-06 11:05:00,273.78,274.1,273.58,273.94,4171.0,267.3563,267.6688,267.161,267.5126,4171.0
2022-06-06 11:10:00,273.71,273.77,272.99,273.37,6874.0,267.288,267.3466,266.5849,266.956,6874.0
2022-06-06 11:15:00,273.31,273.32,272.19,272.37,2464.0,266.8974,266.9071,265.8036,265.9794,2464.0
2022-06-06 11:20:00,272.21,272.21,271.92,272.1,1382.0,265.8232,265.8232,265.54,265.7158,1382.0
2022-06-06 11:25:00,272.12,272.66,272.11,272.61,1700.0,265.7353,266.2626,265.7255,266.2138,1700.0
2022-06-06 11:30:00,272.46,273.07,272.46,272.92,1845.0,266.0673,266.663,266.0673,266.5165,1845.0
2022-06-06 11:35:00,272.89,272.89,272.45,272.53,3796.0,266.4872,266.4872,266.0575,266.1357,3796.0
2022-06-06 11:40:00,272.7,272.95,272.54,272.95,4121.0,266.3017,266.5458,266.1454,266.5458,4121.0
2022-06-06 11:45:00,273.32,273.5,273.3,273.3,1302.0,266.9071,267.0829,266.8876,266.8876,1302.0
2022-06-06 11:50:00,273.17,273.53,273.03,273.36,2755.0,266.7607,267.1122,266.6239,266.9462,2755.0
2022-06-06 11:55:00,273.33,273.42,273.08,273.21,2058.0,266.9169,267.0048,266.6728,266.7997,2058.0
2022-06-06 12:00:00,273.27,273.27,272.09,272.26,3318.0,266.8583,266.8583,265.706,265.872,3318.0
2022-06-06 12:05:00,272.34,272.43,272.18,272.18,1312.0,265.9501,266.038,265.7939,265.7939,1312.0
2022-06-06 12:10:00,272.01,272.17,271.78,271.78,2600.0,265.6279,265.7841,265.4033,265.4033,2600.0
2022-06-06 12:15:00,271.66,271.95,271.65,271.81,3024.0,265.2861,265.5693,265.2763,265.4326,3024.0
2022-06-06 12:20:00,271.81,272.01,271.81,271.87,2804.0,265.4326,265.6279,265.4326,265.4912,2804.0
2022-06-06 12:25:00,271.77,271.95,271.55,271.55,2155.0,265.3935,265.5693,265.1787,265.1787,2155.0
2022-06-06 12:30:00,271.55,271.82,271.44,271.82,1301.0,265.1787,265.4423,265.0712,265.4423,1301.0
2022-06-06 12:35:00,271.62,272.22,271.62,272.22,800.0,265.247,265.8329,265.247,265.8329,800.0
2022-06-06 12:40:00,272.06,272.21,272.05,272.05,1640.0,265.6767,265.8232,265.6669,265.6669,1640.0
2022-06-06 12:45:00,272.07,272.35,272.04,272.1,1554.0,265.6865,265.9599,265.6572,265.7158,1554.0
2022-06-06 12:50:00,271.9,272.0,271.58,271.9,1310.0,265.5204,265.6181,265.208,265.5204,1310.0
2022-06-06 12:55:00,272.13,272.35,271.92,272.19,1118.0,265.7451,265.9599,265.54,265.8036,1118.0
2022-06-06 13:00:00,272.34,272.44,271.81,271.94,2677.0,265.9501,266.0478,265.4326,265.5595,2677.0
2022-06-06 13:05:00,271.94,272.13,271.83,271.87,2064.0,265.5595,265.7451,265.4521,265.4912,2064.0
2022-06-06 13:10:00,271.86,272.12,271.83,272.1,2967.0,265.4814,265.7353,265.4521,265.7158,2967.0
2022-06-06 13:15:00,271.98,271.98,271.63,271.77,2512.0,265.5986,265.5986,265.2568,265.3935,2512.0
2022-06-06 13:20:00,272.04,272.06,271.75,271.84,2155.0,265.6572,265.6767,265.374,265.4619,2155.0
2022-06-06 13:25:00,271.75,272.04,271.69,271.96,2888.0,265.374,265.6572,265.3154,265.579,2888.0
2022-06-06 13:30:00,271.88,272.28,271.77,272.24,2848.0,265.5009,265.8915,265.3935,265.8525,2848.0
2022-06-06 13:35:00,272.22,272.7,272.12,272.58,5413.0,265.8329,266.3017,265.7353,266.1845,5413.0
2022-06-06 13:40:00,272.62,272.84,272.47,272.75,3102.0,266.2236,266.4384,266.0771,266.3505,3102.0
2022-06-06 13:45:00,272.75,272.87,272.28,272.28,2003.0,266.3505,266.4677,265.8915,265.8915,2003.0
2022-06-06 13:50:00,272.6,272.8,272.56,272.59,4239.0,266.204,266.3993,266.165,266.1943,4239.0
2022-06-06 13:55:00,272.57,273.05,272.57,272.94,2788.0,266.1747,266.6435,266.1747,266.536,2788.0
2022-06-06 14:00:00,272.77,272.92,272.57,272.68,2242.0,266.37,266.5165,266.1747,266.2821,2242.0
2022-06-06 14:05:00,272.71,273.07,272.67,272.88,7102.0,266.3114,266.663,266.2724,266.4775,7102.0
2022-06-06 14:10:00,272.73,272.92,272.69,272.76,3685.0,266.331,266.5165,266.2919,266.3603,3685.0
2022-06-06 14:15:00,272.65,272.65,272.37,272.48,2646.0,266.2529,266.2529,265.9794,266.0868,2646.0
2022-06-06 14:20:00,272.48,272.61,271.89,271.94,1917.0,266.0868,266.2138,265.5107,265.5595,1917.0
2022-06-06 14:25:00,271.9,272.16,271.76,272.16,3273.0,265.5204,265.7743,265.3837,265.7743,3273.0
2022-06-06 14:30:00,272.03,272.32,271.98,272.27,2872.0,265.6474,265.9306,265.5986,265.8818,2872.0
2022-06-06 14:35:00,272.3,272.43,272.03,272.03,3143.0,265.9111,266.038,265.6474,265.6474,3143.0
2022-06-06 14:40:00,272.13,272.6,272.13,272.6,1910.0,265.7451,266.204,265.7451,266.204,1910.0
2022-06-06 14:45:00,272.66,272.66,272.25,272.26,4899.0,266.2626,266.2626,265.8622,265.872,4899.0
2022-06-06 14:50:00,272.17,272.24,271.7,272.16,2355.0,265.7841,265.8525,265.3251,265.7743,2355.0
2022-06-06 14:55:00,272.08,272.35,271.96,272.2,3539.0,265.6962,265.9599,265.579,265.8134,3539.0
2022-06-06 15:00:00,272.25,272.32,271.97,272.02,4829.0,265.8622,265.9306,265.5888,265.6376,4829.0
2022-06-06 15:05:00,272.03,272.12,271.87,272.07,2248.0,265.6474,265.7353,265.4912,265.6865,2248.0
2022-06-06 15:10:00,271.85,272.05,271.83,271.96,1834.0,265.4716,265.6669,265.4521,265.579,1834.0
2022-06-06 15:15:00,272.06,272.34,271.93,271.93,2980.0,265.6767,265.9501,265.5497,265.5497,2980.0
2022-06-06 15:20:00,271.87,271.99,271.68,271.8,2882.0,265.4912,265.6083,265.3056,265.4228,2882.0
2022-06-06 15:25:00,271.97,272.04,271.84,271.84,2995.0,265.5888,265.6572,265.4619,265.4619,2995.0
2022-06-06 15:30:00,271.8,272.17,271.77,271.98,6326.0,265.4228,265.7841,265.3935,265.5986,6326.0
2022-06-06 15:35:00,271.93,271.94,271.44,271.67,9607.0,265.5497,265.5595,265.0712,265.2958,9607.0
2022-06-06 15:40:00,271.58,272.18,271.55,272.18,11014.0,265.208,265.7939,265.1787,265.7939,11014.0
2022-06-06 15:45:00,272.28,272.28,271.85,272.05,9490.0,265.8915,265.8915,265.4716,265.6669,9490.0
2022-06-06 15:50:00,272.09,272.41,271.97,272.36,15477.0,265.706,266.0185,265.5888,265.9697,15477.0
2022-06-06 15:55:00,272.3,272.38,271.61,271.85,34624.0,265.9111,265.9892,265.2373,265.4716,34624.0
2022-06-07 09:30:00,268.41,269.71,268.08,269.71,15852.0,262.1123,263.3818,261.7901,263.3818,15852.0
2022-06-07 09:35:00,269.6,269.83,268.72,269.69,3785.0,263.2744,263.499,262.4151,263.3623,3785.0
2022-06-07 09:40:00,269.56,270.03,269.24,269.59,8030.0,263.2354,263.6943,262.9229,263.2646,8030.0
2022-06-07 09:45:00,269.2,269.28,268.43,268.52,2361.0,262.8838,262.9619,262.1319,262.2198,2361.0
2022-06-07 09:50:00,268.1,268.6,267.81,268.6,2603.0,261.8096,262.2979,261.5264,262.2979,2603.0
2022-06-07 09:55:00,268.94,269.05,268.46,268.65,3188.0,262.6299,262.7373,262.1612,262.3467,3188.0
2022-06-07 10:00:00,268.65,268.83,267.93,268.82,3960.0,262.3467,262.5225,261.6436,262.5127,3960.0
2022-06-07 10:05:00,268.78,268.78,268.24,268.61,4355.0,262.4737,262.4737,261.9463,262.3076,4355.0
2022-06-07 10:10:00,268.48,268.53,267.85,268.5,2637.0,262.1807,262.2295,261.5655,262.2002,2637.0
2022-06-07 10:15:00,268.65,268.83,268.31,268.8,2031.0,262.3467,262.5225,262.0147,262.4932,2031.0
2022-06-07 10:20:00,269.32,269.44,269.32,269.32,300.0,263.001,263.1182,263.001,263.001,300.0
2022-06-07 10:25:00,269.34,270.21,269.15,269.9,3973.0,263.0205,263.8701,262.835,263.5674,3973.0
2022-06-07 10:30:00,269.95,270.45,269.7,270.45,2863.0,263.6162,264.1045,263.3721,264.1045,2863.0
2022-06-07 10:35:00,270.16,270.76,270.16,270.56,993.0,263.8213,264.4072,263.8213,264.2119,993.0
2022-06-07 10:40:00,270.48,270.89,270.45,270.83,2608.0,264.1338,264.5341,264.1045,264.4756,2608.0
2022-06-07 10:45:00,270.69,271.47,270.69,271.47,1700.0,264.3388,265.1005,264.3388,265.1005,1700.0
2022-06-07 10:50:00,271.28,271.46,271.22,271.43,1404.0,264.915,265.0908,264.8564,265.0615,1404.0
2022-06-07 10:55:00,271.25,271.36,270.7,270.97,2600.0,264.8857,264.9931,264.3486,264.6123,2600.0
2022-06-07 11:00:00,271.0,271.11,270.46,270.46,8036.0,264.6416,264.749,264.1142,264.1142,8036.0
2022-06-07 11:05:00,270.54,270.54,269.85,270.2,2862.0,264.1924,264.1924,263.5185,263.8603,2862.0
2022-06-07 11:10:00,270.35,270.53,269.94,270.41,5258.0,264.0068,264.1826,263.6064,264.0654,5258.0
2022-06-07 11:15:00,270.29,270.31,269.86,269.96,3420.0,263.9482,263.9678,263.5283,263.626,3420.0
2022-06-07 11:20:00,270.05,270.15,269.85,269.85,2345.0,263.7139,263.8115,263.5185,263.5185,2345.0
2022-06-07 11:25:00,269.81,269.81,268.85,269.03,4230.0,263.4795,263.4795,262.542,262.7178,4230.0
2022-06-07 11:30:00,268.87,269.39,268.82,269.24,3852.0,262.5615,263.0693,262.5127,262.9229,3852.0
2022-06-07 11:35:00,269.32,269.38,268.98,269.09,5053.0,263.001,263.0596,262.669,262.7764,5053.0
2022-06-07 11:40:00,269.43,269.48,269.4,269.41,500.0,263.1084,263.1572,263.0791,263.0889,500.0
2022-06-07 11:45:00,269.48,269.72,268.98,268.98,3529.0,263.1572,263.3916,262.669,262.669,3529.0
2022-06-07 11:50:00,269.18,269.4,268.97,269.01,2389.0,262.8643,263.0791,262.6592,262.6983,2389.0
2022-06-07 11:55:00,269.0,269.0,268.92,268.92,600.0,262.6885,262.6885,262.6104,262.6104,600.0
2022-06-07 12:00:00,268.94,269.06,268.77,268.82,2300.0,262.6299,262.7471,262.4639,262.5127,2300.0
2022-06-07 12:05:00,268.85,268.85,267.92,268.47,9695.0,262.542,262.542,261.6338,262.1709,9695.0
2022-06-07 12:10:00,268.66,268.69,268.55,268.61,1092.0,262.3565,262.3858,262.249,262.3076,1092.0
2022-06-07 12:15:00,268.55,268.55,268.06,268.06,2745.0,262.249,262.249,261.7705,261.7705,2745.0
2022-06-07 12:20:00,268.17,268.29,268.02,268.24,1573.0,261.878,261.9951,261.7315,261.9463,1573.0
2022-06-07 12:25:00,268.14,268.83,268.13,268.61,2415.0,261.8487,262.5225,261.8389,262.3076,2415.0
2022-06-07 12:30:00,268.7,268.92,268.52,268.92,1225.0,262.3955,262.6104,262.2198,262.6104,1225.0
2022-06-07 12:35:00,268.73,269.05,268.73,269.05,503.0,262.4248,262.7373,262.4248,262.7373,503.0
2022-06-07 12:40:00,269.16,269.53,269.16,269.53,1000.0,262.8447,263.2061,262.8447,263.2061,1000.0
2022-06-07 12:45:00,269.55,269.97,269.4,269.97,2385.0,263.2256,263.6357,263.0791,263.6357,2385.0
2022-06-07 12:50:00,269.91,270.25,269.9,270.14,1900.0,263.5771,263.9092,263.5674,263.8017,1900.0
2022-06-07 12:55:00,270.15,270.24,269.87,270.05,3751.0,263.8115,263.8994,263.5381,263.7139,3751.0
2022-06-07 13:00:00,270.06,270.7,270.06,270.63,2710.0,263.7236,264.3486,263.7236,264.2802,2710.0
2022-06-07 13:05:00,270.84,270.84,270.57,270.84,2864.0,264.4853,264.4853,264.2217,264.4853,2864.0
2022-06-07 13:10:00,270.78,271.03,270.71,271.01,600.0,264.4267,264.6709,264.3584,264.6513,600.0
2022-06-07 13:15:00,271.09,271.41,271.09,271.41,2017.0,264.7295,265.0419,264.7295,265.0419,2017.0
2022-06-07 13:20:00,271.18,271.38,271.06,271.24,755.0,264.8173,265.0126,264.7002,264.8759,755.0
2022-06-07 13:25:00,271.1,271.41,271.01,271.37,3717.0,264.7392,265.0419,264.6513,265.0029,3717.0
2022-06-07 13:30:00,271.23,271.57,271.23,271.57,1000.0,264.8662,265.1982,264.8662,265.1982,1000.0
2022-06-07 13:35:00,271.32,271.33,271.1,271.14,1228.0,264.9541,264.9638,264.7392,264.7783,1228.0
2022-06-07 13:40:00,271.15,271.17,270.67,270.84,3062.0,264.788,264.8076,264.3193,264.4853,3062.0
2022-06-07 13:45:00,270.84,270.84,270.52,270.69,2189.0,264.4853,264.4853,264.1728,264.3388,2189.0
2022-06-07 13:50:00,270.67,270.75,270.4,270.51,2860.0,264.3193,264.3974,264.0556,264.1631,2860.0
2022-06-07 13:55:00,270.44,270.48,270.08,270.08,1932.0,264.0947,264.1338,263.7432,263.7432,1932.0
2022-06-07 14:00:00,270.04,270.64,269.94,270.64,941.0,263.7041,264.29,263.6064,264.29,941.0
2022-06-07 14:05:00,270.63,271.44,270.58,271.44,4506.0,264.2802,265.0712,264.2314,265.0712,4506.0
2022-06-07 14:10:00,271.67,271.86,271.49,271.55,3706.0,265.2958,265.4814,265.1201,265.1787,3706.0
2022-06-07 14:15:00,271.53,271.53,271.32,271.46,728.0,265.1591,265.1591,264.9541,265.0908,728.0
2022-06-07 14:20:00,271.41,271.64,271.4,271.56,1844.0,265.0419,265.2665,265.0322,265.1884,1844.0
2022-06-07 14:25:00,271.44,271.49,271.08,271.49,5645.0,265.0712,265.1201,264.7197,265.1201,5645.0
2022-06-07 14:30:00,271.38,271.71,271.29,271.65,3389.0,265.0126,265.3349,264.9248,265.2763,3389.0
2022-06-07 14:35:00,271.66,271.66,271.32,271.53,4728.0,265.2861,265.2861,264.9541,265.1591,4728.0
2022-06-07 14:40:00,271.43,271.46,270.95,270.96,4239.0,265.0615,265.0908,264.5927,264.6025,4239.0
2022-06-07 14:45:00,270.93,271.26,270.77,270.77,3430.0,264.5732,264.8955,264.417,264.417,3430.0
2022-06-07 14:50:00,270.49,270.71,270.4,270.5,3989.0,264.1435,264.3584,264.0556,264.1533,3989.0
2022-06-07 14:55:00,270.44,270.72,270.43,270.72,3557.0,264.0947,264.3681,264.0849,264.3681,3557.0
2022-06-07 15:00:00,270.72,270.86,270.64,270.64,3879.0,264.3681,264.5048,264.29,264.29,3879.0
2022-06-07 15:05:00,270.63,270.74,270.43,270.45,5657.0,264.2802,264.3877,264.0849,264.1045,5657.0
2022-06-07 15:10:00,270.4,270.48,269.99,270.06,2945.0,264.0556,264.1338,263.6553,263.7236,2945.0
2022-06-07 15:15:00,269.96,270.28,269.96,270.28,3725.0,263.626,263.9385,263.626,263.9385,3725.0
2022-06-07 15:20:00,270.32,270.33,270.0,270.1,8461.0,263.9775,263.9873,263.665,263.7627,8461.0
2022-06-07 15:25:00,270.11,270.37,269.95,270.37,8060.0,263.7724,264.0263,263.6162,264.0263,8060.0
2022-06-07 15:30:00,270.31,270.55,270.26,270.44,6702.0,263.9678,264.2021,263.9189,264.0947,6702.0
2022-06-07 15:35:00,270.49,270.78,270.49,270.71,8775.0,264.1435,264.4267,264.1435,264.3584,8775.0
2022-06-07 15:40:00,270.74,270.94,270.66,270.69,10676.0,264.3877,264.583,264.3095,264.3388,10676.0
2022-06-07 15:45:00,270.61,271.01,270.46,270.83,11922.0,264.2607,264.6513,264.1142,264.4756,11922.0
2022-06-07 15:50:00,270.82,270.91,270.28,270.42,22046.0,264.4658,264.5537,263.9385,264.0752,22046.0
2022-06-07 15:55:00,270.41,270.71,270.08,270.63,60634.0,264.0654,264.3584,263.7432,264.2802,60634.0
2022-06-08 09:30:00,268.6,269.22,268.26,269.22,9708.0,262.2979,262.9033,261.9659,262.9033,9708.0
2022-06-08 09:35:00,269.81,270.97,269.61,270.95,2210.0,263.4795,264.6123,263.2842,264.5927,2210.0
2022-06-08 09:40:00,270.69,270.69,269.81,269.81,3156.0,264.3388,264.3388,263.4795,263.4795,3156.0
2022-06-08 09:45:00,269.99,271.49,269.94,271.03,3433.0,263.6553,265.1201,263.6064,264.6709,3433.0
2022-06-08 09:50:00,271.05,271.63,271.02,271.5,2516.0,264.6904,265.2568,264.6611,265.1298,2516.0
2022-06-08 09:55:00,271.82,272.06,271.45,271.84,3670.0,265.4423,265.6767,265.081,265.4619,3670.0
2022-06-08 10:00:00,271.76,271.87,270.73,270.85,8523.0,265.3837,265.4912,264.3779,264.4951,8523.0
2022-06-08 10:05:00,271.17,271.17,270.74,270.74,3300.0,264.8076,264.8076,264.3877,264.3877,3300.0
2022-06-08 10:10:00,270.66,270.66,269.42,269.5,3285.0,264.3095,264.3095,263.0986,263.1768,3285.0
2022-06-08 10:15:00,269.41,270.35,269.37,270.35,2383.0,263.0889,264.0068,263.0498,264.0068,2383.0
2022-06-08 10:20:00,270.41,270.88,270.4,270.81,1500.0,264.0654,264.5244,264.0556,264.456,1500.0
2022-06-08 10:25:00,270.65,271.06,270.58,270.7,5170.0,264.2998,264.7002,264.2314,264.3486,5170.0
2022-06-08 10:30:00,270.57,271.09,270.57,271.09,3081.0,264.2217,264.7295,264.2217,264.7295,3081.0
2022-06-08 10:35:00,271.14,271.25,270.93,270.99,4494.0,264.7783,264.8857,264.5732,264.6318,4494.0
2022-06-08 10:40:00,271.12,271.12,270.5,270.5,2100.0,264.7587,264.7587,264.1533,264.1533,2100.0
2022-06-08 10:45:00,270.49,270.76,270.41,270.63,3358.0,264.1435,264.4072,264.0654,264.2802,3358.0
2022-06-08 10:50:00,270.71,270.93,270.22,270.22,4023.0,264.3584,264.5732,263.8799,263.8799,4023.0
2022-06-08 10:55:00,270.22,270.22,269.44,269.55,3401.0,263.8799,263.8799,263.1182,263.2256,3401.0
2022-06-08 11:00:00,269.84,270.01,269.78,270.0,3877.0,263.5088,263.6748,263.4502,263.665,3877.0
2022-06-08 11:05:00,269.89,270.18,269.7,270.18,4619.0,263.5576,263.8408,263.3721,263.8408,4619.0
2022-06-08 11:10:00,270.1,270.79,270.1,270.79,3474.0,263.7627,264.4365,263.7627,264.4365,3474.0
2022-06-08 11:15:00,270.69,271.0,270.48,270.89,5139.0,264.3388,264.6416,264.1338,264.5341,5139.0
2022-06-08 11:20:00,270.87,271.01,270.76,270.85,3318.0,264.5146,264.6513,264.4072,264.4951,3318.0
2022-06-08 11:25:00,270.77,271.22,270.77,270.91,3932.0,264.417,264.8564,264.417,264.5537,3932.0
2022-06-08 11:30:00,270.88,271.03,270.57,270.57,3199.0,264.5244,264.6709,264.2217,264.2217,3199.0
2022-06-08 11:35:00,270.65,270.65,270.46,270.46,1488.0,264.2998,264.2998,264.1142,264.1142,1488.0
2022-06-08 11:40:00,270.38,270.83,270.28,270.28,3160.0,264.0361,264.4756,263.9385,263.9385,3160.0
2022-06-08 11:45:00,270.16,270.54,270.16,270.42,2297.0,263.8213,264.1924,263.8213,264.0752,2297.0
2022-06-08 11:50:00,270.48,270.51,270.23,270.23,2851.0,264.1338,264.1631,263.8896,263.8896,2851.0
2022-06-08 11:55:00,270.23,270.61,270.23,270.47,1890.0,263.8896,264.2607,263.8896,264.124,1890.0
2022-06-08 12:00:00,270.53,271.06,270.53,271.05,1398.0,264.1826,264.7002,264.1826,264.6904,1398.0
2022-06-08 12:05:00,271.06,271.07,270.82,271.06,2702.0,264.7002,264.7099,264.4658,264.7002,2702.0
2022-06-08 12:10:00,271.13,271.49,271.12,271.41,2727.0,264.7685,265.1201,264.7587,265.0419,2727.0
2022-06-08 12:15:00,271.32,271.53,271.3,271.5,1100.0,264.9541,265.1591,264.9345,265.1298,1100.0
2022-06-08 12:20:00,271.56,271.56,270.8,270.8,3179.0,265.1884,265.1884,264.4463,264.4463,3179.0
2022-06-08 12:25:00,270.78,271.05,270.51,271.05,2366.0,264.4267,264.6904,264.1631,264.6904,2366.0
2022-06-08 12:30:00,270.96,270.96,270.23,270.23,1585.0,264.6025,264.6025,263.8896,263.8896,1585.0
2022-06-08 12:35:00,270.38,270.51,269.94,269.99,1600.0,264.0361,264.1631,263.6064,263.6553,1600.0
2022-06-08 12:40:00,270.0,270.03,269.55,269.55,939.0,263.665,263.6943,263.2256,263.2256,939.0
2022-06-08 12:45:00,269.2,269.82,268.96,269.81,2170.0,262.8838,263.4893,262.6494,263.4795,2170.0
2022-06-08 12:50:00,269.75,269.91,269.66,269.72,1902.0,263.4209,263.5771,263.333,263.3916,1902.0
2022-06-08 12:55:00,269.66,269.71,269.55,269.56,807.0,263.333,263.3818,263.2256,263.2354,807.0
2022-06-08 13:00:00,269.69,269.69,269.4,269.44,1313.0,263.3623,263.3623,263.0791,263.1182,1313.0
2022-06-08 13:05:00,269.24,269.49,269.16,269.49,3203.0,262.9229,263.167,262.8447,263.167,3203.0
2022-06-08 13:10:00,269.45,269.45,268.9,269.07,1689.0,263.1279,263.1279,262.5908,262.7568,1689.0
2022-06-08 13:15:00,269.24,269.5,269.09,269.3,1036.0,262.9229,263.1768,262.7764,262.9815,1036.0
2022-06-08 13:20:00,269.3,269.3,269.06,269.28,1301.0,262.9815,262.9815,262.7471,262.9619,1301.0
2022-06-08 13:25:00,269.04,269.26,269.04,269.08,906.0,262.7276,262.9424,262.7276,262.7666,906.0
2022-06-08 13:30:00,268.91,268.91,268.28,268.38,1895.0,262.6006,262.6006,261.9854,262.083,1895.0
2022-06-08 13:35:00,268.22,268.39,268.2,268.25,1911.0,261.9268,262.0928,261.9073,261.9561,1911.0
2022-06-08 13:40:00,268.17,269.01,268.17,269.01,1901.0,261.878,262.6983,261.878,262.6983,1901.0
2022-06-08 13:45:00,268.93,269.41,268.92,269.12,2337.0,262.6201,263.0889,262.6104,262.8057,2337.0
2022-06-08 13:50:00,269.11,269.2,268.65,268.68,3187.0,262.7959,262.8838,262.3467,262.376,3187.0
2022-06-08 13:55:00,268.7,268.83,268.49,268.49,2550.0,262.3955,262.5225,262.1905,262.1905,2550.0
2022-06-08 14:00:00,268.55,268.89,268.53,268.53,5358.0,262.249,262.5811,262.2295,262.2295,5358.0
2022-06-08 14:05:00,268.49,268.58,268.28,268.28,1508.0,262.1905,262.2783,261.9854,261.9854,1508.0
2022-06-08 14:10:00,268.26,268.34,267.67,267.84,9364.0,261.9659,262.044,261.3897,261.5557,9364.0
2022-06-08 14:15:00,267.97,267.97,267.47,267.57,2776.0,261.6827,261.6827,261.1944,261.292,2776.0
2022-06-08 14:20:00,267.65,267.93,267.59,267.78,1504.0,261.3702,261.6436,261.3116,261.4971,1504.0
2022-06-08 14:25:00,267.79,267.94,267.3,267.51,2696.0,261.5069,261.6534,261.0284,261.2335,2696.0
2022-06-08 14:30:00,267.38,267.77,267.38,267.59,1567.0,261.1065,261.4873,261.1065,261.3116,1567.0
2022-06-08 14:35:00,267.52,267.52,267.16,267.41,2422.0,261.2432,261.2432,260.8917,261.1358,2422.0
2022-06-08 14:40:00,267.35,267.97,267.35,267.97,2011.0,261.0772,261.6827,261.0772,261.6827,2011.0
2022-06-08 14:45:00,267.95,268.01,267.82,267.84,3589.0,261.6631,261.7217,261.5362,261.5557,3589.0
2022-06-08 14:50:00,267.8,267.94,267.54,267.71,3718.0,261.5166,261.6534,261.2627,261.4288,3718.0
2022-06-08 14:55:00,267.41,267.74,267.41,267.67,2871.0,261.1358,261.4581,261.1358,261.3897,2871.0
2022-06-08 15:00:00,267.6,267.6,267.28,267.42,2963.0,261.3213,261.3213,261.0088,261.1456,2963.0
2022-06-08 15:05:00,267.45,267.45,266.94,267.06,5606.0,261.1749,261.1749,260.6768,260.794,5606.0
2022-06-08 15:10:00,266.99,267.49,266.98,267.47,5650.0,260.7257,261.2139,260.7159,261.1944,5650.0
2022-06-08 15:15:00,267.48,267.52,267.36,267.49,3297.0,261.2042,261.2432,261.087,261.2139,3297.0
2022-06-08 15:20:00,267.47,267.77,267.46,267.65,5505.0,261.1944,261.4873,261.1846,261.3702,5505.0
2022-06-08 15:25:00,267.72,267.92,267.72,267.78,3993.0,261.4385,261.6338,261.4385,261.4971,3993.0
2022-06-08 15:30:00,267.83,268.21,267.77,267.95,8927.0,261.5459,261.917,261.4873,261.6631,8927.0
2022-06-08 15:35:00,267.98,268.07,267.68,267.68,6595.0,261.6924,261.7803,261.3995,261.3995,6595.0
2022-06-08 15:40:00,267.72,267.85,267.62,267.71,8242.0,261.4385,261.5655,261.3409,261.4288,8242.0
2022-06-08 15:45:00,267.64,267.65,266.9,266.9,12110.0,261.3604,261.3702,260.6378,260.6378,12110.0
2022-06-08 15:50:00,266.93,267.14,266.59,266.85,17917.0,260.6671,260.8721,260.335,260.5889,17917.0
2022-06-08 15:55:00,266.89,267.05,266.53,266.68,42169.0,260.628,260.7842,260.2764,260.4229,42169.0
2022-06-09 09:30:00,266.61,267.04,266.13,266.73,6848.0,260.3546,260.7745,259.8858,260.4718,6848.0
2022-06-09 09:35:00,266.44,266.74,265.9,265.91,3475.0,260.1886,260.4815,259.6612,259.671,3475.0
2022-06-09 09:40:00,265.55,266.15,264.94,265.47,4010.0,259.3194,259.9054,258.7237,259.2413,4010.0
2022-06-09 09:45:00,265.01,266.52,264.91,266.25,7547.0,258.7921,260.2667,258.6945,260.003,7547.0
2022-06-09 09:50:00,266.33,267.66,266.33,267.66,1330.0,260.0811,261.3799,260.0811,261.3799,1330.0
2022-06-09 09:55:00,267.65,268.23,267.48,267.48,5403.0,261.3702,261.9366,261.2042,261.2042,5403.0
2022-06-09 10:00:00,267.35,267.54,265.73,265.73,4334.0,261.0772,261.2627,259.4952,259.4952,4334.0
2022-06-09 10:05:00,265.82,266.46,265.82,266.22,3780.0,259.5831,260.2081,259.5831,259.9737,3780.0
2022-06-09 10:10:00,265.98,266.26,265.84,266.19,14902.0,259.7393,260.0128,259.6026,259.9444,14902.0
2022-06-09 10:15:00,266.24,266.82,266.06,266.35,3512.0,259.9932,260.5596,259.8175,260.1007,3512.0
2022-06-09 10:20:00,266.09,266.09,265.64,266.05,1600.0,259.8468,259.8468,259.4073,259.8077,1600.0
2022-06-09 10:25:00,266.23,266.37,265.51,266.24,6801.0,259.9835,260.1202,259.2804,259.9932,6801.0
2022-06-09 10:30:00,266.38,266.46,265.78,265.9,2341.0,260.13,260.2081,259.544,259.6612,2341.0
2022-06-09 10:35:00,265.58,266.02,265.56,265.91,1596.0,259.3487,259.7784,259.3292,259.671,1596.0
2022-06-09 10:40:00,265.67,265.67,265.04,265.11,3297.0,259.4366,259.4366,258.8214,258.8898,3297.0
2022-06-09 10:45:00,265.14,265.46,264.89,265.22,3201.0,258.9191,259.2315,258.6749,258.9972,3201.0
2022-06-09 10:50:00,265.04,265.04,264.72,265.0,4111.0,258.8214,258.8214,258.5089,258.7823,4111.0
2022-06-09 10:55:00,264.86,265.6,264.71,265.44,3691.0,258.6456,259.3683,258.4991,259.212,3691.0
2022-06-09 11:00:00,265.27,265.33,264.89,264.97,6174.0,259.046,259.1046,258.6749,258.753,6174.0
2022-06-09 11:05:00,265.04,265.16,264.31,264.59,14987.0,258.8214,258.9386,258.1085,258.382,14987.0
2022-06-09 11:10:00,264.58,265.01,264.5,264.92,4512.0,258.3722,258.7921,258.2941,258.7042,4512.0
2022-06-09 11:15:00,264.97,265.1,264.62,264.7,6432.0,258.753,258.88,258.4113,258.4894,6432.0
2022-06-09 11:20:00,264.74,265.14,264.61,265.01,4591.0,258.5284,258.9191,258.4015,258.7921,4591.0
2022-06-09 11:25:00,264.87,265.0,264.39,264.46,6231.0,258.6554,258.7823,258.1867,258.255,6231.0
2022-06-09 11:30:00,264.56,264.59,264.15,264.44,2529.0,258.3527,258.382,257.9523,258.2355,2529.0
2022-06-09 11:35:00,264.45,264.71,264.12,264.64,5812.0,258.2452,258.4991,257.923,258.4308,5812.0
2022-06-09 11:40:00,264.72,265.36,264.71,265.12,2775.0,258.5089,259.1339,258.4991,258.8995,2775.0
2022-06-09 11:45:00,265.17,265.25,264.71,264.72,2758.0,258.9484,259.0265,258.4991,258.5089,2758.0
2022-06-09 11:50:00,264.8,264.85,264.54,264.63,3922.0,258.587,258.6359,258.3331,258.421,3922.0
2022-06-09 11:55:00,264.63,265.0,264.61,264.97,1500.0,258.421,258.7823,258.4015,258.753,1500.0
2022-06-09 12:00:00,265.1,265.45,265.01,265.25,3197.0,258.88,259.2218,258.7921,259.0265,3197.0
2022-06-09 12:05:00,265.02,265.21,264.81,264.81,5769.0,258.8019,258.9874,258.5968,258.5968,5769.0
2022-06-09 12:10:00,265.02,265.02,264.66,264.91,1549.0,258.8019,258.8019,258.4503,258.6945,1549.0
2022-06-09 12:15:00,264.87,264.87,264.51,264.65,1000.0,258.6554,258.6554,258.3038,258.4406,1000.0
2022-06-09 12:20:00,264.75,265.0,264.66,264.93,3776.0,258.5382,258.7823,258.4503,258.714,3776.0
2022-06-09 12:25:00,265.14,265.29,265.11,265.24,1318.0,258.9191,259.0655,258.8898,259.0167,1318.0
2022-06-09 12:30:00,265.24,265.31,265.07,265.21,4000.0,259.0167,259.0851,258.8507,258.9874,4000.0
2022-06-09 12:35:00,265.27,265.27,265.14,265.22,1112.0,259.046,259.046,258.9191,258.9972,1112.0
2022-06-09 12:40:00,265.37,265.46,265.23,265.36,6684.0,259.1437,259.2315,259.0069,259.1339,6684.0
2022-06-09 12:45:00,265.31,265.38,265.18,265.31,1519.0,259.0851,259.1534,258.9581,259.0851,1519.0
2022-06-09 12:50:00,265.29,265.31,265.13,265.16,3676.0,259.0655,259.0851,258.9093,258.9386,3676.0
2022-06-09 12:55:00,265.23,265.74,265.19,265.73,3502.0,259.0069,259.505,258.9679,259.4952,3502.0
2022-06-09 13:00:00,265.74,265.81,265.52,265.81,5494.0,259.505,259.5733,259.2901,259.5733,5494.0
2022-06-09 13:05:00,265.75,265.82,265.51,265.66,5882.0,259.5147,259.5831,259.2804,259.4269,5882.0
2022-06-09 13:10:00,265.75,265.8,265.55,265.55,3637.0,259.5147,259.5636,259.3194,259.3194,3637.0
2022-06-09 13:15:00,265.63,265.64,265.21,265.3,1273.0,259.3976,259.4073,258.9874,259.0753,1273.0
2022-06-09 13:20:00,265.35,265.43,265.21,265.22,3867.0,259.1241,259.2023,258.9874,258.9972,3867.0
2022-06-09 13:25:00,265.16,265.16,264.51,264.51,3174.0,258.9386,258.9386,258.3038,258.3038,3174.0
2022-06-09 13:30:00,264.55,264.59,264.34,264.59,2250.0,258.3429,258.382,258.1378,258.382,2250.0
2022-06-09 13:35:00,264.51,264.52,264.36,264.47,1252.0,258.3038,258.3136,258.1574,258.2648,1252.0
2022-06-09 13:40:00,264.34,264.35,263.89,264.0,5155.0,258.1378,258.1476,257.6984,257.8058,5155.0
2022-06-09 13:45:00,264.01,264.39,263.96,264.33,5160.0,257.8156,258.1867,257.7667,258.1281,5160.0
2022-06-09 13:50:00,264.38,264.46,264.19,264.25,3047.0,258.1769,258.255,257.9913,258.0499,3047.0
2022-06-09 13:55:00,264.44,264.57,264.27,264.57,1420.0,258.2355,258.3624,258.0695,258.3624,1420.0
2022-06-09 14:00:00,264.56,264.65,264.2,264.22,5221.0,258.3527,258.4406,258.0011,258.0206,5221.0
2022-06-09 14:05:00,264.28,264.51,264.27,264.5,2654.0,258.0792,258.3038,258.0695,258.2941,2654.0
2022-06-09 14:10:00,264.6,264.6,264.25,264.27,7013.0,258.3917,258.3917,258.0499,258.0695,7013.0
2022-06-09 14:15:00,264.27,264.5,264.1,264.25,6284.0,258.0695,258.2941,257.9035,258.0499,6284.0
2022-06-09 14:20:00,264.32,264.45,263.91,264.1,6590.0,258.1183,258.2452,257.7179,257.9035,6590.0
2022-06-09 14:25:00,264.08,264.12,263.91,263.97,4291.0,257.8839,257.923,257.7179,257.7765,4291.0
2022-06-09 14:30:00,263.96,263.96,263.47,263.59,9769.0,257.7667,257.7667,257.2882,257.4054,9769.0
2022-06-09 14:35:00,263.56,263.91,263.17,263.21,6792.0,257.3761,257.7179,256.9953,257.0343,6792.0
2022-06-09 14:40:00,263.28,263.28,262.9,263.0,3862.0,257.1027,257.1027,256.7316,256.8293,3862.0
2022-06-09 14:45:00,262.85,262.96,262.57,262.78,6166.0,256.6828,256.7902,256.4094,256.6144,6166.0
2022-06-09 14:50:00,262.81,262.91,262.56,262.56,2874.0,256.6437,256.7414,256.3996,256.3996,2874.0
2022-06-09 14:55:00,262.64,262.66,262.01,262.01,8652.0,256.4777,256.4972,255.8625,255.8625,8652.0
2022-06-09 15:00:00,262.0,262.05,261.26,261.41,8762.0,255.8527,255.9016,255.1301,255.2766,8762.0
2022-06-09 15:05:00,261.4,261.4,261.05,261.34,7749.0,255.2668,255.2668,254.925,255.2082,7749.0
2022-06-09 15:10:00,261.34,261.83,261.21,261.31,7703.0,255.2082,255.6867,255.0813,255.1789,7703.0
2022-06-09 15:15:00,261.39,262.0,261.29,262.0,7404.0,255.257,255.8527,255.1594,255.8527,7404.0
2022-06-09 15:20:00,261.86,262.16,261.67,261.77,4841.0,255.716,256.009,255.5305,255.6281,4841.0
2022-06-09 15:25:00,261.85,261.85,261.11,261.17,7305.0,255.7063,255.7063,254.9836,255.0422,7305.0
2022-06-09 15:30:00,260.86,260.91,260.56,260.56,7821.0,254.7395,254.7883,254.4465,254.4465,7821.0
2022-06-09 15:35:00,260.63,261.01,260.53,260.88,12351.0,254.5149,254.886,254.4172,254.759,12351.0
2022-06-09 15:40:00,260.85,260.96,260.53,260.63,16594.0,254.7297,254.8371,254.4172,254.5149,16594.0
2022-06-09 15:45:00,260.56,260.65,259.88,260.12,16307.0,254.4465,254.5344,253.7825,254.0168,16307.0
2022-06-09 15:50:00,260.14,260.58,259.81,260.12,22180.0,254.0364,254.466,253.7141,254.0168,22180.0
2022-06-09 15:55:00,260.16,260.16,259.02,259.03,47556.0,254.0559,254.0559,252.9427,252.9524,47556.0
2022-06-10 09:30:00,256.16,256.53,254.27,254.27,19202.0,250.1498,250.5111,248.3041,248.3041,19202.0
2022-06-10 09:35:00,254.29,255.02,254.14,254.8,6346.0,248.3236,249.0365,248.1771,248.8217,6346.0
2022-06-10 09:40:00,254.61,255.31,254.48,254.74,5364.0,248.6361,249.3197,248.5092,248.7631,5364.0
2022-06-10 09:45:00,255.14,256.38,255.05,256.03,5436.0,249.1537,250.3646,249.0658,250.0228,5436.0
2022-06-10 09:50:00,255.99,256.05,255.38,255.4,4614.0,249.9837,250.0423,249.3881,249.4076,4614.0
2022-06-10 09:55:00,255.38,255.62,255.04,255.62,1000.0,249.3881,249.6224,249.056,249.6224,1000.0
2022-06-10 10:00:00,255.53,255.53,254.41,254.54,6355.0,249.5345,249.5345,248.4408,248.5678,6355.0
2022-06-10 10:05:00,254.41,254.9,254.31,254.66,5660.0,248.4408,248.9193,248.3432,248.6849,5660.0
2022-06-10 10:10:00,254.54,255.46,254.3,254.88,5224.0,248.5678,249.4662,248.3334,248.8998,5224.0
2022-06-10 10:15:00,255.19,255.19,254.56,254.56,1326.0,249.2025,249.2025,248.5873,248.5873,1326.0
2022-06-10 10:20:00,254.56,254.96,254.33,254.46,1924.0,248.5873,248.9779,248.3627,248.4896,1924.0
2022-06-10 10:25:00,254.8,255.35,254.8,255.09,3834.0,248.8217,249.3588,248.8217,249.1049,3834.0
2022-06-10 10:30:00,255.23,255.71,255.14,255.6,2559.0,249.2416,249.7103,249.1537,249.6029,2559.0
2022-06-10 10:35:00,255.62,256.47,255.62,256.24,6226.0,249.6224,250.4525,249.6224,250.2279,6226.0
2022-06-10 10:40:00,256.24,256.56,256.12,256.56,1600.0,250.2279,250.5404,250.1107,250.5404,1600.0
2022-06-10 10:45:00,256.59,256.63,256.15,256.29,3336.0,250.5697,250.6087,250.14,250.2767,3336.0
2022-06-10 10:50:00,256.15,256.22,255.93,256.19,5062.0,250.14,250.2083,249.9252,250.179,5062.0
2022-06-10 10:55:00,256.32,256.32,255.67,255.7,5346.0,250.306,250.306,249.6713,249.7005,5346.0
2022-06-10 11:00:00,255.73,255.79,255.29,255.29,2000.0,249.7298,249.7884,249.3002,249.3002,2000.0
2022-06-10 11:05:00,255.32,255.96,255.06,255.87,2500.0,249.3295,249.9544,249.0756,249.8666,2500.0
2022-06-10 11:10:00,255.87,256.04,255.46,255.91,2587.0,249.8666,250.0326,249.4662,249.9056,2587.0
2022-06-10 11:15:00,255.52,256.01,255.52,255.88,2931.0,249.5248,250.0033,249.5248,249.8763,2931.0
2022-06-10 11:20:00,256.06,256.22,255.75,255.75,3103.0,250.0521,250.2083,249.7494,249.7494,3103.0
2022-06-10 11:25:00,255.44,255.68,255.4,255.44,1680.0,249.4466,249.681,249.4076,249.4466,1680.0
2022-06-10 11:30:00,255.4,255.54,255.18,255.42,1699.0,249.4076,249.5443,249.1927,249.4271,1699.0
2022-06-10 11:35:00,255.42,255.46,255.17,255.18,1900.0,249.4271,249.4662,249.183,249.1927,1900.0
2022-06-10 11:40:00,255.27,255.71,255.26,255.62,2370.0,249.2806,249.7103,249.2709,249.6224,2370.0
2022-06-10 11:45:00,255.55,255.77,255.39,255.42,4752.0,249.5541,249.7689,249.3978,249.4271,4752.0
2022-06-10 11:50:00,255.25,255.6,255.12,255.26,2245.0,249.2611,249.6029,249.1342,249.2709,2245.0
2022-06-10 11:55:00,255.22,255.78,255.22,255.78,2335.0,249.2318,249.7787,249.2318,249.7787,2335.0
2022-06-10 12:00:00,255.75,255.82,255.55,255.66,2116.0,249.7494,249.8177,249.5541,249.6615,2116.0
2022-06-10 12:05:00,255.78,256.33,255.7,256.33,4334.0,249.7787,250.3158,249.7005,250.3158,4334.0
2022-06-10 12:10:00,256.19,256.35,255.47,255.47,2866.0,250.179,250.3353,249.4759,249.4759,2866.0
2022-06-10 12:15:00,255.35,255.35,255.14,255.14,1362.0,249.3588,249.3588,249.1537,249.1537,1362.0
2022-06-10 12:20:00,255.19,255.41,255.16,255.17,2310.0,249.2025,249.4174,249.1732,249.183,2310.0
2022-06-10 12:25:00,255.04,255.04,254.75,254.83,2577.0,249.056,249.056,248.7728,248.851,2577.0
2022-06-10 12:30:00,255.01,255.01,254.7,254.88,704.0,249.0267,249.0267,248.724,248.8998,704.0
2022-06-10 12:35:00,254.92,255.07,254.75,254.77,2065.0,248.9388,249.0853,248.7728,248.7924,2065.0
2022-06-10 12:40:00,254.7,254.98,254.65,254.66,1574.0,248.724,248.9974,248.6752,248.6849,1574.0
2022-06-10 12:45:00,254.62,254.62,254.41,254.44,1280.0,248.6459,248.6459,248.4408,248.4701,1280.0
2022-06-10 12:50:00,254.33,254.51,254.18,254.23,1875.0,248.3627,248.5385,248.2162,248.265,1875.0
2022-06-10 12:55:00,254.24,254.56,254.22,254.56,911.0,248.2748,248.5873,248.2553,248.5873,911.0
2022-06-10 13:00:00,254.45,254.55,254.24,254.3,2454.0,248.4799,248.5775,248.2748,248.3334,2454.0
2022-06-10 13:05:00,254.38,254.62,254.28,254.62,3023.0,248.4115,248.6459,248.3139,248.6459,3023.0
2022-06-10 13:10:00,254.76,254.94,254.51,254.67,3604.0,248.7826,248.9584,248.5385,248.6947,3604.0
2022-06-10 13:15:00,254.58,254.74,254.57,254.71,731.0,248.6068,248.7631,248.5971,248.7338,731.0
2022-06-10 13:20:00,254.83,255.1,254.82,255.1,864.0,248.851,249.1146,248.8412,249.1146,864.0
2022-06-10 13:25:00,255.09,255.73,255.09,255.71,1629.0,249.1049,249.7298,249.1049,249.7103,1629.0
2022-06-10 13:30:00,255.5,255.55,254.98,255.19,2651.0,249.5052,249.5541,248.9974,249.2025,2651.0
2022-06-10 13:35:00,255.25,255.74,255.16,255.62,1249.0,249.2611,249.7396,249.1732,249.6224,1249.0
2022-06-10 13:40:00,255.67,255.9,255.51,255.87,1358.0,249.6713,249.8959,249.515,249.8666,1358.0
2022-06-10 13:45:00,255.9,256.3,255.9,256.19,1279.0,249.8959,250.2865,249.8959,250.179,1279.0
2022-06-10 13:50:00,256.29,256.34,255.88,255.93,1636.0,250.2767,250.3255,249.8763,249.9252,1636.0
2022-06-10 13:55:00,255.7,255.73,255.35,255.64,3602.0,249.7005,249.7298,249.3588,249.642,3602.0
2022-06-10 14:00:00,255.59,255.62,255.22,255.22,3367.0,249.5931,249.6224,249.2318,249.2318,3367.0
2022-06-10 14:05:00,255.15,255.82,255.15,255.69,1240.0,249.1635,249.8177,249.1635,249.6908,1240.0
2022-06-10 14:10:00,255.71,255.9,255.58,255.68,3386.0,249.7103,249.8959,249.5834,249.681,3386.0
2022-06-10 14:15:00,255.57,256.28,255.56,256.28,2235.0,249.5736,250.2669,249.5638,250.2669,2235.0
2022-06-10 14:20:00,256.37,256.58,256.36,256.56,1619.0,250.3548,250.5599,250.3451,250.5404,1619.0
2022-06-10 14:25:00,256.41,256.41,255.65,255.65,2507.0,250.3939,250.3939,249.6517,249.6517,2507.0
2022-06-10 14:30:00,255.84,256.14,255.78,256.03,2806.0,249.8373,250.1302,249.7787,250.0228,2806.0
2022-06-10 14:35:00,255.89,255.92,255.47,255.55,1721.0,249.8861,249.9154,249.4759,249.5541,1721.0
2022-06-10 14:40:00,255.51,255.52,255.2,255.4,2140.0,249.515,249.5248,249.2123,249.4076,2140.0
2022-06-10 14:45:00,255.59,255.87,255.51,255.74,1948.0,249.5931,249.8666,249.515,249.7396,1948.0
2022-06-10 14:50:00,255.88,256.0,255.72,255.78,2300.0,249.8763,249.9935,249.7201,249.7787,2300.0
2022-06-10 14:55:00,256.02,256.48,255.95,256.0,1419.0,250.013,250.4622,249.9447,249.9935,1419.0
2022-06-10 15:00:00,256.15,256.21,255.23,255.28,3313.0,250.14,250.1986,249.2416,249.2904,3313.0
2022-06-10 15:05:00,255.39,255.39,254.87,255.14,2980.0,249.3978,249.3978,248.89,249.1537,2980.0
2022-06-10 15:10:00,255.05,255.68,255.05,255.56,3971.0,249.0658,249.681,249.0658,249.5638,3971.0
2022-06-10 15:15:00,255.52,255.8,255.52,255.7,1633.0,249.5248,249.7982,249.5248,249.7005,1633.0
2022-06-10 15:20:00,255.8,255.8,255.19,255.71,3612.0,249.7982,249.7982,249.2025,249.7103,3612.0
2022-06-10 15:25:00,255.72,256.48,255.72,256.09,2609.0,249.7201,250.4622,249.7201,250.0814,2609.0
2022-06-10 15:30:00,255.78,256.03,255.42,255.46,4300.0,249.7787,250.0228,249.4271,249.4662,4300.0
2022-06-10 15:35:00,255.59,255.83,255.4,255.4,9864.0,249.5931,249.8275,249.4076,249.4076,9864.0
2022-06-10 15:40:00,255.38,255.5,254.36,254.36,7918.0,249.3881,249.5052,248.392,248.392,7918.0
2022-06-10 15:45:00,254.33,254.33,253.69,253.69,14455.0,248.3627,248.3627,247.7377,247.7377,14455.0
2022-06-10 15:50:00,253.61,254.34,253.61,254.04,16184.0,247.6596,248.3725,247.6596,248.0795,16184.0
2022-06-10 15:55:00,254.02,254.32,253.4,253.69,48949.0,248.06,248.3529,247.4545,247.7377,48949.0
2022-06-13 09:30:00,248.66,251.04,247.83,250.56,22928.0,242.8257,245.1499,242.0152,244.6811,22928.0
2022-06-13 09:35:00,250.43,250.51,249.89,249.95,5362.0,244.5542,244.6323,244.0269,244.0855,5362.0
2022-06-13 09:40:00,249.76,250.13,248.75,250.13,6729.0,243.8999,244.2612,242.9136,244.2612,6729.0
2022-06-13 09:45:00,249.92,250.73,249.63,250.45,25437.0,244.0562,244.8472,243.773,244.5737,25437.0
2022-06-13 09:50:00,250.47,250.75,249.57,249.61,3137.0,244.5933,244.8667,243.7144,243.7534,3137.0
2022-06-13 09:55:00,249.63,249.83,248.8,248.8,3901.0,243.773,243.9683,242.9624,242.9624,3901.0
2022-06-13 10:00:00,248.86,248.86,248.17,248.2,4009.0,243.021,243.021,242.3472,242.3765,4009.0
2022-06-13 10:05:00,248.49,249.1,248.34,248.7,4126.0,242.6597,243.2554,242.5132,242.8648,4126.0
2022-06-13 10:10:00,248.54,248.87,247.83,248.05,4653.0,242.7085,243.0308,242.0152,242.23,4653.0
2022-06-13 10:15:00,247.92,247.92,247.08,247.37,2077.0,242.1031,242.1031,241.2828,241.566,2077.0
2022-06-13 10:20:00,247.65,247.65,246.64,246.64,8297.0,241.8394,241.8394,240.8531,240.8531,8297.0
2022-06-13 10:25:00,246.62,247.03,246.62,246.89,1375.0,240.8336,241.234,240.8336,241.0973,1375.0
2022-06-13 10:30:00,247.2,247.29,246.81,247.08,3828.0,241.4,241.4879,241.0191,241.2828,3828.0
2022-06-13 10:35:00,247.54,248.14,247.53,247.97,6445.0,241.732,242.3179,241.7222,242.1519,6445.0
2022-06-13 10:40:00,248.39,248.4,247.43,247.59,12953.0,242.5621,242.5718,241.6246,241.7808,12953.0
2022-06-13 10:45:00,247.32,247.46,246.87,247.45,2977.0,241.5172,241.6539,241.0777,241.6441,2977.0
2022-06-13 10:50:00,247.63,248.65,247.62,248.34,11916.0,241.8199,242.816,241.8101,242.5132,11916.0
2022-06-13 10:55:00,248.56,248.7,248.24,248.36,2009.0,242.7281,242.8648,242.4156,242.5328,2009.0
2022-06-13 11:00:00,248.09,248.4,247.91,247.93,3541.0,242.2691,242.5718,242.0933,242.1129,3541.0
2022-06-13 11:05:00,248.02,248.28,248.02,248.28,700.0,242.2007,242.4546,242.2007,242.4546,700.0
2022-06-13 11:10:00,248.14,249.01,248.08,248.81,2762.0,242.3179,243.1675,242.2593,242.9722,2762.0
2022-06-13 11:15:00,248.83,249.53,248.83,249.53,1100.0,242.9917,243.6753,242.9917,243.6753,1100.0
2022-06-13 11:20:00,249.36,249.85,249.29,249.8,2655.0,243.5093,243.9878,243.4409,243.939,2655.0
2022-06-13 11:25:00,250.17,250.34,249.58,250.25,9250.0,244.3003,244.4663,243.7241,244.3784,9250.0
2022-06-13 11:30:00,250.35,250.92,250.15,250.92,4381.0,244.4761,245.0327,244.2808,245.0327,4381.0
2022-06-13 11:35:00,251.48,252.42,251.4,252.17,11388.0,245.5796,246.4975,245.5014,246.2534,11388.0
2022-06-13 11:40:00,252.23,253.08,252.12,252.88,3558.0,246.312,247.142,246.2045,246.9467,3558.0
2022-06-13 11:45:00,252.85,252.85,252.1,252.13,2358.0,246.9174,246.9174,246.185,246.2143,2358.0
2022-06-13 11:50:00,252.27,252.33,251.84,252.01,5020.0,246.351,246.4096,245.9311,246.0971,5020.0
2022-06-13 11:55:00,252.12,252.61,252.01,252.54,2733.0,246.2045,246.683,246.0971,246.6147,2733.0
2022-06-13 12:00:00,252.39,253.3,252.38,252.62,4614.0,246.4682,247.3569,246.4584,246.6928,4614.0
2022-06-13 12:05:00,252.62,253.72,252.62,253.56,2467.0,246.6928,247.767,246.6928,247.6108,2467.0
2022-06-13 12:10:00,253.38,254.51,253.25,253.95,5112.0,247.435,248.5385,247.308,247.9916,5112.0
2022-06-13 12:15:00,254.03,254.27,253.74,254.08,8614.0,248.0697,248.3041,247.7865,248.1186,8614.0
2022-06-13 12:20:00,254.19,254.88,253.99,254.09,5631.0,248.226,248.8998,248.0307,248.1283,5631.0
2022-06-13 12:25:00,254.48,255.07,254.37,254.5,4287.0,248.5092,249.0853,248.4018,248.5287,4287.0
2022-06-13 12:30:00,254.43,255.62,254.23,255.46,2501.0,248.4603,249.6224,248.265,249.4662,2501.0
2022-06-13 12:35:00,255.43,256.0,255.37,256.0,2690.0,249.4369,249.9935,249.3783,249.9935,2690.0
2022-06-13 12:40:00,255.66,255.66,254.91,254.91,4644.0,249.6615,249.6615,248.9291,248.9291,4644.0
2022-06-13 12:45:00,255.07,255.25,254.89,254.96,3414.0,249.0853,249.2611,248.9096,248.9779,3414.0
2022-06-13 12:50:00,255.12,255.42,254.88,254.88,2191.0,249.1342,249.4271,248.8998,248.8998,2191.0
2022-06-13 12:55:00,254.95,255.23,254.64,254.64,3200.0,248.9681,249.2416,248.6654,248.6654,3200.0
2022-06-13 13:00:00,254.36,254.6,254.13,254.14,3700.0,248.392,248.6264,248.1674,248.1771,3700.0
2022-06-13 13:05:00,254.12,254.38,253.68,254.21,3839.0,248.1576,248.4115,247.7279,248.2455,3839.0
2022-06-13 13:10:00,254.19,254.24,253.93,254.15,4190.0,248.226,248.2748,247.9721,248.1869,4190.0
2022-06-13 13:15:00,254.09,254.28,253.78,254.09,5100.0,248.1283,248.3139,247.8256,248.1283,5100.0
2022-06-13 13:20:00,254.03,254.36,253.97,254.17,3424.0,248.0697,248.392,248.0111,248.2064,3424.0
2022-06-13 13:25:00,254.22,254.36,254.09,254.35,3496.0,248.2553,248.392,248.1283,248.3822,3496.0
2022-06-13 13:30:00,254.29,254.36,253.5,253.75,3528.0,248.3236,248.392,247.5522,247.7963,3528.0
2022-06-13 13:35:00,253.62,254.32,253.62,254.32,2965.0,247.6693,248.3529,247.6693,248.3529,2965.0
2022-06-13 13:40:00,254.26,254.76,254.02,254.76,5379.0,248.2943,248.7826,248.06,248.7826,5379.0
2022-06-13 13:45:00,254.82,255.17,254.5,255.14,31392.0,248.8412,249.183,248.5287,249.1537,31392.0
2022-06-13 13:50:00,255.22,255.3,254.56,254.69,3130.0,249.2318,249.3099,248.5873,248.7142,3130.0
2022-06-13 13:55:00,254.98,255.19,254.94,255.1,5054.0,248.9974,249.2025,248.9584,249.1146,5054.0
2022-06-13 14:00:00,255.08,255.46,254.98,255.4,7233.0,249.0951,249.4662,248.9974,249.4076,7233.0
2022-06-13 14:05:00,255.38,255.4,254.61,254.61,5776.0,249.3881,249.4076,248.6361,248.6361,5776.0
2022-06-13 14:10:00,254.34,254.79,254.32,254.32,4169.0,248.3725,248.8119,248.3529,248.3529,4169.0
2022-06-13 14:15:00,254.29,254.72,254.26,254.53,4200.0,248.3236,248.7435,248.2943,248.558,4200.0
2022-06-13 14:20:00,254.5,254.54,254.21,254.28,6640.0,248.5287,248.5678,248.2455,248.3139,6640.0
2022-06-13 14:25:00,254.09,254.31,253.85,253.97,8408.0,248.1283,248.3432,247.894,248.0111,8408.0
2022-06-13 14:30:00,253.8,253.8,253.05,253.73,6113.0,247.8451,247.8451,247.1127,247.7768,6113.0
2022-06-13 14:35:00,254.06,254.98,254.03,254.88,4510.0,248.099,248.9974,248.0697,248.8998,4510.0
2022-06-13 14:40:00,254.85,254.88,254.47,254.63,2004.0,248.8705,248.8998,248.4994,248.6557,2004.0
2022-06-13 14:45:00,254.9,255.09,254.69,254.9,5142.0,248.9193,249.1049,248.7142,248.9193,5142.0
2022-06-13 14:50:00,254.67,254.95,254.47,254.66,7354.0,248.6947,248.9681,248.4994,248.6849,7354.0
2022-06-13 14:55:00,254.58,254.58,254.03,254.36,4653.0,248.6068,248.6068,248.0697,248.392,4653.0
2022-06-13 15:00:00,254.17,254.46,253.67,254.4,5112.0,248.2064,248.4896,247.7182,248.431,5112.0
2022-06-13 15:05:00,254.26,254.3,253.69,253.71,6371.0,248.2943,248.3334,247.7377,247.7572,6371.0
2022-06-13 15:10:00,253.78,253.78,253.45,253.45,4447.0,247.8256,247.8256,247.5033,247.5033,4447.0
2022-06-13 15:15:00,253.54,254.13,252.89,253.17,9425.0,247.5912,248.1674,246.9565,247.2299,9425.0
2022-06-13 15:20:00,253.18,253.49,253.02,253.03,7850.0,247.2397,247.5424,247.0834,247.0932,7850.0
2022-06-13 15:25:00,253.03,253.37,252.97,253.05,17411.0,247.0932,247.4252,247.0346,247.1127,17411.0
2022-06-13 15:30:00,252.97,253.0,252.26,252.67,20690.0,247.0346,247.0639,246.3413,246.7416,20690.0
2022-06-13 15:35:00,252.94,253.44,252.25,252.26,17460.0,247.0053,247.4936,246.3315,246.3413,17460.0
2022-06-13 15:40:00,252.22,252.28,251.71,252.21,16818.0,246.3022,246.3608,245.8042,246.2924,16818.0
2022-06-13 15:45:00,252.12,252.9,252.06,252.57,18565.0,246.2045,246.9662,246.146,246.644,18565.0
2022-06-13 15:50:00,252.81,252.81,251.91,252.55,42827.0,246.8784,246.8784,245.9995,246.6245,42827.0
2022-06-13 15:55:00,252.64,253.55,252.53,253.26,78055.0,246.7123,247.601,246.6049,247.3178,78055.0
2022-06-14 09:30:00,252.63,254.0,252.63,253.95,15172.0,246.7026,248.0404,246.7026,247.9916,15172.0
2022-06-14 09:35:00,254.02,254.41,253.56,253.56,3268.0,248.06,248.4408,247.6108,247.6108,3268.0
2022-06-14 09:40:00,253.32,253.45,252.61,252.73,2508.0,247.3764,247.5033,246.683,246.8002,2508.0
2022-06-14 09:45:00,252.88,254.82,252.72,254.04,6350.0,246.9467,248.8412,246.7905,248.0795,6350.0
2022-06-14 09:50:00,253.57,253.98,252.95,253.75,3720.0,247.6205,248.0209,247.0151,247.7963,3720.0
2022-06-14 09:55:00,254.44,255.18,254.26,254.77,3395.0,248.4701,249.1927,248.2943,248.7924,3395.0
2022-06-14 10:00:00,254.74,255.08,254.07,254.07,12064.0,248.7631,249.0951,248.1088,248.1088,12064.0
2022-06-14 10:05:00,253.62,253.62,253.13,253.45,2629.0,247.6693,247.6693,247.1908,247.5033,2629.0
2022-06-14 10:10:00,253.23,253.54,252.88,253.27,4130.0,247.2885,247.5912,246.9467,247.3276,4130.0
2022-06-14 10:15:00,252.79,253.88,252.78,252.78,10691.0,246.8588,247.9232,246.8491,246.8491,10691.0
2022-06-14 10:20:00,252.73,253.08,252.26,252.29,2195.0,246.8002,247.142,246.3413,246.3706,2195.0
2022-06-14 10:25:00,252.22,252.66,252.14,252.46,3776.0,246.3022,246.7319,246.2241,246.5366,3776.0
2022-06-14 10:30:00,251.95,252.29,251.77,252.15,1117.0,246.0385,246.3706,245.8628,246.2338,1117.0
2022-06-14 10:35:00,252.11,252.34,251.92,251.92,1783.0,246.1948,246.4194,246.0092,246.0092,1783.0
2022-06-14 10:40:00,252.01,252.09,251.68,252.09,3713.0,246.0971,246.1752,245.7749,246.1752,3713.0
2022-06-14 10:45:00,252.08,252.7,252.07,252.64,1611.0,246.1655,246.7709,246.1557,246.7123,1611.0
2022-06-14 10:50:00,252.79,253.82,252.79,253.65,5897.0,246.8588,247.8647,246.8588,247.6986,5897.0
2022-06-14 10:55:00,253.65,253.87,253.52,253.65,2019.0,247.6986,247.9135,247.5717,247.6986,2019.0
2022-06-14 11:00:00,253.65,254.27,253.65,253.75,3059.0,247.6986,248.3041,247.6986,247.7963,3059.0
2022-06-14 11:05:00,253.5,253.52,252.67,252.85,3000.0,247.5522,247.5717,246.7416,246.9174,3000.0
2022-06-14 11:10:00,252.53,252.53,252.04,252.23,4178.0,246.6049,246.6049,246.1264,246.312,4178.0
2022-06-14 11:15:00,252.15,252.27,251.28,251.51,10075.0,246.2338,246.351,245.3843,245.6089,10075.0
2022-06-14 11:20:00,251.61,251.8,250.86,251.8,2220.0,245.7065,245.8921,244.9741,245.8921,2220.0
2022-06-14 11:25:00,252.04,252.37,251.94,252.07,4657.0,246.1264,246.4487,246.0288,246.1557,4657.0
2022-06-14 11:30:00,252.03,252.2,251.55,252.2,3578.0,246.1167,246.2827,245.6479,246.2827,3578.0
2022-06-14 11:35:00,252.34,252.63,252.04,252.04,1840.0,246.4194,246.7026,246.1264,246.1264,1840.0
2022-06-14 11:40:00,252.16,252.67,252.0,252.67,2396.0,246.2436,246.7416,246.0874,246.7416,2396.0
2022-06-14 11:45:00,252.7,252.77,252.23,252.47,3308.0,246.7709,246.8393,246.312,246.5463,3308.0
2022-06-14 11:50:00,252.05,252.35,251.72,252.35,9136.0,246.1362,246.4291,245.8139,246.4291,9136.0
2022-06-14 11:55:00,252.77,253.06,252.72,252.91,2047.0,246.8393,247.1225,246.7905,246.976,2047.0
2022-06-14 12:00:00,252.82,252.82,251.96,251.97,2302.0,246.8881,246.8881,246.0483,246.0581,2302.0
2022-06-14 12:05:00,251.95,251.95,251.61,251.61,1200.0,246.0385,246.0385,245.7065,245.7065,1200.0
2022-06-14 12:10:00,251.8,251.94,251.44,251.51,3058.0,245.8921,246.0288,245.5405,245.6089,3058.0
2022-06-14 12:15:00,251.34,251.85,251.23,251.85,4210.0,245.4428,245.9409,245.3354,245.9409,4210.0
2022-06-14 12:20:00,251.75,252.01,251.46,251.84,3079.0,245.8432,246.0971,245.56,245.9311,3079.0
2022-06-14 12:25:00,251.74,251.85,251.39,251.66,1752.0,245.8335,245.9409,245.4917,245.7553,1752.0
2022-06-14 12:30:00,251.6,251.92,251.52,251.7,3473.0,245.6967,246.0092,245.6186,245.7944,3473.0
2022-06-14 12:35:00,251.59,251.62,251.24,251.47,2462.0,245.687,245.7163,245.3452,245.5698,2462.0
2022-06-14 12:40:00,251.34,251.41,251.05,251.34,2030.0,245.4428,245.5112,245.1596,245.4428,2030.0
2022-06-14 12:45:00,251.05,251.23,250.95,251.21,1881.0,245.1596,245.3354,245.062,245.3159,1881.0
2022-06-14 12:50:00,251.34,251.36,250.91,251.21,2587.0,245.4428,245.4624,245.0229,245.3159,2587.0
2022-06-14 12:55:00,251.35,252.01,251.35,252.0,3073.0,245.4526,246.0971,245.4526,246.0874,3073.0
2022-06-14 13:00:00,252.08,252.29,251.43,251.43,2004.0,246.1655,246.3706,245.5307,245.5307,2004.0
2022-06-14 13:05:00,251.61,252.32,251.6,252.32,1600.0,245.7065,246.3999,245.6967,246.3999,1600.0
2022-06-14 13:10:00,252.27,252.4,252.08,252.08,2601.0,246.351,246.478,246.1655,246.1655,2601.0
2022-06-14 13:15:00,252.13,252.92,252.13,252.89,1945.0,246.2143,246.9858,246.2143,246.9565,1945.0
2022-06-14 13:20:00,253.02,253.3,252.93,253.02,1985.0,247.0834,247.3569,246.9955,247.0834,1985.0
2022-06-14 13:25:00,252.9,252.92,252.53,252.57,6865.0,246.9662,246.9858,246.6049,246.644,6865.0
2022-06-14 13:30:00,252.57,252.93,252.5,252.5,2915.0,246.644,246.9955,246.5756,246.5756,2915.0
2022-06-14 13:35:00,252.47,252.49,251.76,251.76,4667.0,246.5463,246.5659,245.853,245.853,4667.0
2022-06-14 13:40:00,251.73,251.73,250.62,250.91,4751.0,245.8237,245.8237,244.7397,245.0229,4751.0
2022-06-14 13:45:00,250.94,251.14,250.6,251.04,5156.0,245.0522,245.2475,244.7202,245.1499,5156.0
2022-06-14 13:50:00,251.16,251.39,251.15,251.39,1708.0,245.2671,245.4917,245.2573,245.4917,1708.0
2022-06-14 13:55:00,251.24,251.58,251.23,251.39,3254.0,245.3452,245.6772,245.3354,245.4917,3254.0
2022-06-14 14:00:00,251.33,252.0,251.33,251.64,2900.0,245.4331,246.0874,245.4331,245.7358,2900.0
2022-06-14 14:05:00,251.62,252.14,251.58,252.12,3804.0,245.7163,246.2241,245.6772,246.2045,3804.0
2022-06-14 14:10:00,252.08,252.08,250.98,251.12,2700.0,246.1655,246.1655,245.0913,245.228,2700.0
2022-06-14 14:15:00,251.13,251.29,250.87,251.08,6396.0,245.2378,245.394,244.9839,245.1889,6396.0
2022-06-14 14:20:00,251.1,251.5,251.05,251.26,2523.0,245.2085,245.5991,245.1596,245.3647,2523.0
2022-06-14 14:25:00,251.2,251.2,250.87,251.05,1246.0,245.3061,245.3061,244.9839,245.1596,1246.0
2022-06-14 14:30:00,250.96,250.96,250.5,250.73,1991.0,245.0718,245.0718,244.6226,244.8472,1991.0
2022-06-14 14:35:00,250.72,250.82,250.48,250.65,2274.0,244.8374,244.935,244.603,244.769,2274.0
2022-06-14 14:40:00,250.53,250.53,249.84,249.84,1887.0,244.6518,244.6518,243.978,243.978,1887.0
2022-06-14 14:45:00,250.08,250.08,249.59,249.59,1063.0,244.2124,244.2124,243.7339,243.7339,1063.0
2022-06-14 14:50:00,249.35,249.53,249.24,249.37,1100.0,243.4995,243.6753,243.3921,243.5191,1100.0
2022-06-14 14:55:00,249.21,249.3,248.86,248.95,3177.0,243.3628,243.4507,243.021,243.1089,3177.0
2022-06-14 15:00:00,248.91,249.66,248.9,249.58,3798.0,243.0699,243.8023,243.0601,243.7241,3798.0
2022-06-14 15:05:00,249.49,249.54,249.26,249.32,2459.0,243.6363,243.6851,243.4116,243.4702,2459.0
2022-06-14 15:10:00,249.41,249.5,249.22,249.24,10086.0,243.5581,243.646,243.3726,243.3921,10086.0
2022-06-14 15:15:00,249.21,249.42,249.21,249.24,4527.0,243.3628,243.5679,243.3628,243.3921,4527.0
2022-06-14 15:20:00,249.34,249.53,249.21,249.28,6613.0,243.4898,243.6753,243.3628,243.4312,6613.0
2022-06-14 15:25:00,249.18,250.08,249.13,250.05,4246.0,243.3335,244.2124,243.2847,244.1831,4246.0
2022-06-14 15:30:00,250.13,250.7,250.04,250.39,8616.0,244.2612,244.8179,244.1733,244.5151,8616.0
2022-06-14 15:35:00,250.4,251.07,250.31,251.01,12690.0,244.5249,245.1792,244.437,245.1206,12690.0
2022-06-14 15:40:00,251.05,251.44,250.52,250.6,7366.0,245.1596,245.5405,244.6421,244.7202,7366.0
2022-06-14 15:45:00,250.53,251.36,250.41,251.22,12722.0,244.6518,245.4624,244.5347,245.3257,12722.0
2022-06-14 15:50:00,251.15,251.25,250.6,250.95,21729.0,245.2573,245.355,244.7202,245.062,21729.0
2022-06-14 15:55:00,250.96,251.65,250.72,251.26,89914.0,245.0718,245.7456,244.8374,245.3647,89914.0
2022-06-15 09:30:00,254.66,254.66,253.2,254.28,11203.0,248.6849,248.6849,247.2592,248.3139,11203.0
2022-06-15 09:35:00,254.35,254.63,253.39,253.96,2583.0,248.3822,248.6557,247.4447,248.0014,2583.0
2022-06-15 09:40:00,254.19,255.07,254.18,254.89,2949.0,248.226,249.0853,248.2162,248.9096,2949.0
2022-06-15 09:45:00,254.92,255.72,254.73,255.72,2700.0,248.9388,249.7201,248.7533,249.7201,2700.0
2022-06-15 09:50:00,255.92,256.6,255.3,255.55,7911.0,249.9154,250.5794,249.3099,249.5541,7911.0
2022-06-15 09:55:00,255.42,256.73,255.42,256.57,3050.0,249.4271,250.7064,249.4271,250.5501,3050.0
2022-06-15 10:00:00,256.29,256.56,255.78,256.07,6912.0,250.2767,250.5404,249.7787,250.0619,6912.0
2022-06-15 10:05:00,255.98,256.87,255.85,256.43,5912.0,249.974,250.8431,249.847,250.4134,5912.0
2022-06-15 10:10:00,256.55,256.62,256.05,256.23,4455.0,250.5306,250.599,250.0423,250.2181,4455.0
2022-06-15 10:15:00,256.12,256.21,255.26,255.46,7343.0,250.1107,250.1986,249.2709,249.4662,7343.0
2022-06-15 10:20:00,255.51,255.73,255.3,255.73,1400.0,249.515,249.7298,249.3099,249.7298,1400.0
2022-06-15 10:25:00,255.76,256.01,255.52,255.73,4010.0,249.7591,250.0033,249.5248,249.7298,4010.0
2022-06-15 10:30:00,255.51,255.66,255.16,255.25,5835.0,249.515,249.6615,249.1732,249.2611,5835.0
2022-06-15 10:35:00,255.35,255.41,255.21,255.35,3501.0,249.3588,249.4174,249.222,249.3588,3501.0
2022-06-15 10:40:00,255.59,255.79,255.51,255.53,3850.0,249.5931,249.7884,249.515,249.5345,3850.0
2022-06-15 10:45:00,255.64,255.87,255.56,255.87,2018.0,249.642,249.8666,249.5638,249.8666,2018.0
2022-06-15 10:50:00,255.93,255.93,254.76,255.06,5943.0,249.9252,249.9252,248.7826,249.0756,5943.0
2022-06-15 10:55:00,255.06,255.38,254.76,255.29,2701.0,249.0756,249.3881,248.7826,249.3002,2701.0
2022-06-15 11:00:00,255.43,255.56,254.91,254.92,3535.0,249.4369,249.5638,248.9291,248.9388,3535.0
2022-06-15 11:05:00,254.89,255.06,254.5,254.5,7103.0,248.9096,249.0756,248.5287,248.5287,7103.0
2022-06-15 11:10:00,254.37,254.43,253.72,253.85,3085.0,248.4018,248.4603,247.767,247.894,3085.0
2022-06-15 11:15:00,254.0,254.14,253.52,253.6,3753.0,248.0404,248.1771,247.5717,247.6498,3753.0
2022-06-15 11:20:00,253.47,253.71,253.12,253.71,2834.0,247.5229,247.7572,247.1811,247.7572,2834.0
2022-06-15 11:25:00,253.69,254.09,253.69,254.09,3056.0,247.7377,248.1283,247.7377,248.1283,3056.0
2022-06-15 11:30:00,253.86,254.29,253.78,254.1,3905.0,247.9037,248.3236,247.8256,248.1381,3905.0
2022-06-15 11:35:00,254.26,254.26,253.93,254.13,3482.0,248.2943,248.2943,247.9721,248.1674,3482.0
2022-06-15 11:40:00,254.16,254.47,254.16,254.42,5534.0,248.1967,248.4994,248.1967,248.4506,5534.0
2022-06-15 11:45:00,254.39,254.69,254.17,254.17,4160.0,248.4213,248.7142,248.2064,248.2064,4160.0
2022-06-15 11:50:00,254.17,254.59,254.17,254.5,6105.0,248.2064,248.6166,248.2064,248.5287,6105.0
2022-06-15 11:55:00,254.49,254.77,254.39,254.39,2674.0,248.5189,248.7924,248.4213,248.4213,2674.0
2022-06-15 12:00:00,254.4,254.59,254.26,254.27,1680.0,248.431,248.6166,248.2943,248.3041,1680.0
2022-06-15 12:05:00,254.25,254.25,253.67,253.91,1646.0,248.2846,248.2846,247.7182,247.9525,1646.0
2022-06-15 12:10:00,254.01,254.27,254.0,254.16,3708.0,248.0502,248.3041,248.0404,248.1967,3708.0
2022-06-15 12:15:00,254.26,254.47,254.06,254.11,2841.0,248.2943,248.4994,248.099,248.1479,2841.0
2022-06-15 12:20:00,254.22,254.61,254.22,254.51,1701.0,248.2553,248.6361,248.2553,248.5385,1701.0
2022-06-15 12:25:00,254.57,254.57,254.04,254.35,3283.0,248.5971,248.5971,248.0795,248.3822,3283.0
2022-06-15 12:30:00,254.25,254.64,254.24,254.47,2552.0,248.2846,248.6654,248.2748,248.4994,2552.0
2022-06-15 12:35:00,254.35,254.71,254.25,254.39,1855.0,248.3822,248.7338,248.2846,248.4213,1855.0
2022-06-15 12:40:00,254.09,254.09,253.67,253.8,2996.0,248.1283,248.1283,247.7182,247.8451,2996.0
2022-06-15 12:45:00,253.77,253.95,253.76,253.83,1377.0,247.8158,247.9916,247.8061,247.8744,1377.0
2022-06-15 12:50:00,253.85,253.91,253.01,253.01,1504.0,247.894,247.9525,247.0737,247.0737,1504.0
2022-06-15 12:55:00,253.01,253.13,252.87,252.97,2400.0,247.0737,247.1908,246.9369,247.0346,2400.0
2022-06-15 13:00:00,252.84,253.18,252.84,253.04,1504.0,246.9077,247.2397,246.9077,247.103,1504.0
2022-06-15 13:05:00,253.42,253.48,253.13,253.21,1754.0,247.474,247.5326,247.1908,247.269,1754.0
2022-06-15 13:10:00,253.29,253.52,253.17,253.18,2908.0,247.3471,247.5717,247.2299,247.2397,2908.0
2022-06-15 13:15:00,253.02,253.1,252.84,252.89,2701.0,247.0834,247.1616,246.9077,246.9565,2701.0
2022-06-15 13:20:00,252.83,253.14,252.73,253.08,3311.0,246.8979,247.2006,246.8002,247.142,3311.0
2022-06-15 13:25:00,253.15,253.44,253.15,253.41,2409.0,247.2104,247.4936,247.2104,247.4643,2409.0
2022-06-15 13:30:00,253.4,253.59,253.27,253.42,1100.0,247.4545,247.6401,247.3276,247.474,1100.0
2022-06-15 13:35:00,253.45,253.45,252.88,253.16,5342.0,247.5033,247.5033,246.9467,247.2201,5342.0
2022-06-15 13:40:00,252.94,253.32,252.94,253.03,2074.0,247.0053,247.3764,247.0053,247.0932,2074.0
2022-06-15 13:45:00,253.09,253.35,252.76,252.82,2973.0,247.1518,247.4057,246.8295,246.8881,2973.0
2022-06-15 13:50:00,252.66,253.96,252.65,253.96,13535.0,246.7319,248.0014,246.7221,248.0014,13535.0
2022-06-15 13:55:00,253.94,254.8,253.75,254.66,10249.0,247.9818,248.8217,247.7963,248.6849,10249.0
2022-06-15 14:00:00,255.33,255.33,252.77,252.95,5598.0,249.3392,249.3392,246.8393,247.0151,5598.0
2022-06-15 14:05:00,253.51,253.51,252.22,252.8,9077.0,247.5619,247.5619,246.3022,246.8686,9077.0
2022-06-15 14:10:00,252.31,252.97,252.3,252.97,3803.0,246.3901,247.0346,246.3803,247.0346,3803.0
2022-06-15 14:15:00,252.9,253.8,252.7,253.28,5151.0,246.9662,247.8451,246.7709,247.3373,5151.0
2022-06-15 14:20:00,253.7,253.72,252.03,252.44,2163.0,247.7475,247.767,246.1167,246.517,2163.0
2022-06-15 14:25:00,252.41,252.67,251.85,251.87,4419.0,246.4877,246.7416,245.9409,245.9604,4419.0
2022-06-15 14:30:00,251.89,252.11,250.21,250.87,4162.0,245.9799,246.1948,244.3394,244.9839,4162.0
2022-06-15 14:35:00,250.87,253.72,250.87,253.53,6622.0,244.9839,247.767,244.9839,247.5815,6622.0
2022-06-15 14:40:00,253.19,256.12,253.0,256.12,5205.0,247.2494,250.1107,247.0639,250.1107,5205.0
2022-06-15 14:45:00,256.57,257.32,255.6,255.62,4072.0,250.5501,251.2825,249.6029,249.6224,4072.0
2022-06-15 14:50:00,255.9,256.09,253.98,254.06,3593.0,249.8959,250.0814,248.0209,248.099,3593.0
2022-06-15 14:55:00,254.36,255.02,253.53,253.93,6754.0,248.392,249.0365,247.5815,247.9721,6754.0
2022-06-15 15:00:00,253.95,255.05,253.95,254.68,5246.0,247.9916,249.0658,247.9916,248.7045,5246.0
2022-06-15 15:05:00,254.58,254.94,253.97,254.4,5673.0,248.6068,248.9584,248.0111,248.431,5673.0
2022-06-15 15:10:00,254.44,254.89,253.58,253.91,3969.0,248.4701,248.9096,247.6303,247.9525,3969.0
2022-06-15 15:15:00,253.86,253.86,252.82,253.65,5449.0,247.9037,247.9037,246.8881,247.6986,5449.0
2022-06-15 15:20:00,253.84,255.19,253.84,255.02,5500.0,247.8842,249.2025,247.8842,249.0365,5500.0
2022-06-15 15:25:00,255.29,256.09,254.91,256.09,4927.0,249.3002,250.0814,248.9291,250.0814,4927.0
2022-06-15 15:30:00,256.26,257.06,255.81,257.06,18936.0,250.2474,251.0286,249.808,251.0286,18936.0
2022-06-15 15:35:00,257.03,257.2,255.17,255.28,10640.0,250.9993,251.1654,249.183,249.2904,10640.0
2022-06-15 15:40:00,255.09,255.15,253.85,253.85,12786.0,249.1049,249.1635,247.894,247.894,12786.0
2022-06-15 15:45:00,253.7,253.92,253.38,253.77,12601.0,247.7475,247.9623,247.435,247.8158,12601.0
2022-06-15 15:50:00,253.62,253.74,252.71,252.93,14485.0,247.6693,247.7865,246.7807,246.9955,14485.0
2022-06-15 15:55:00,252.99,253.33,252.82,253.12,31563.0,247.0541,247.3862,246.8881,247.1811,31563.0
2022-06-16 09:30:00,247.76,249.48,246.73,248.61,9725.0,241.9468,243.6265,240.941,242.7769,9725.0
2022-06-16 09:35:00,248.44,248.76,246.49,246.5,3338.0,242.6109,242.9234,240.7066,240.7164,3338.0
2022-06-16 09:40:00,246.21,246.97,246.21,246.45,5179.0,240.4332,241.1754,240.4332,240.6676,5179.0
2022-06-16 09:45:00,246.49,247.93,246.49,246.91,5058.0,240.7066,242.1129,240.7066,241.1168,5058.0
2022-06-16 09:50:00,246.79,247.4,246.36,247.4,3534.0,240.9996,241.5953,240.5797,241.5953,3534.0
2022-06-16 09:55:00,247.34,247.83,247.17,247.57,5761.0,241.5367,242.0152,241.3707,241.7613,5761.0
2022-06-16 10:00:00,247.33,247.89,246.88,247.65,12653.0,241.5269,242.0738,241.0875,241.8394,12653.0
2022-06-16 10:05:00,247.69,248.42,247.49,248.42,5838.0,241.8785,242.5914,241.6832,242.5914,5838.0
2022-06-16 10:10:00,248.32,248.88,248.26,248.69,2799.0,242.4937,243.0406,242.4351,242.855,2799.0
2022-06-16 10:15:00,248.68,249.43,248.67,249.43,3702.0,242.8453,243.5777,242.8355,243.5777,3702.0
2022-06-16 10:20:00,249.44,250.87,249.42,250.44,3130.0,243.5874,244.9839,243.5679,244.564,3130.0
2022-06-16 10:25:00,250.44,250.88,250.43,250.7,4118.0,244.564,244.9936,244.5542,244.8179,4118.0
2022-06-16 10:30:00,250.73,251.45,250.57,251.38,6852.0,244.8472,245.5503,244.6909,245.4819,6852.0
2022-06-16 10:35:00,251.33,251.43,250.92,251.13,7051.0,245.4331,245.5307,245.0327,245.2378,7051.0
2022-06-16 10:40:00,250.87,251.04,249.89,249.9,17800.0,244.9839,245.1499,244.0269,244.0366,17800.0
2022-06-16 10:45:00,249.81,250.43,249.81,250.08,8006.0,243.9487,244.5542,243.9487,244.2124,8006.0
2022-06-16 10:50:00,249.95,249.95,249.33,249.55,2778.0,244.0855,244.0855,243.48,243.6948,2778.0
2022-06-16 10:55:00,249.5,249.55,248.93,248.93,4528.0,243.646,243.6948,243.0894,243.0894,4528.0
2022-06-16 11:00:00,248.81,249.12,248.81,248.88,1114.0,242.9722,243.2749,242.9722,243.0406,1114.0
2022-06-16 11:05:00,248.85,248.85,247.92,248.12,3495.0,243.0113,243.0113,242.1031,242.2984,3495.0
2022-06-16 11:10:00,248.23,248.92,248.23,248.87,2931.0,242.4058,243.0796,242.4058,243.0308,2931.0
2022-06-16 11:15:00,248.96,249.34,248.94,248.94,3436.0,243.1187,243.4898,243.0992,243.0992,3436.0
2022-06-16 11:20:00,248.97,249.4,248.93,249.09,3564.0,243.1285,243.5484,243.0894,243.2456,3564.0
2022-06-16 11:25:00,249.09,249.67,249.07,249.32,3258.0,243.2456,243.812,243.2261,243.4702,3258.0
2022-06-16 11:30:00,249.43,250.28,249.14,250.21,8587.0,243.5777,244.4077,243.2945,244.3394,8587.0
2022-06-16 11:35:00,249.99,250.05,249.25,249.5,2966.0,244.1245,244.1831,243.4019,243.646,2966.0
2022-06-16 11:40:00,249.52,249.65,248.74,249.1,4001.0,243.6655,243.7925,242.9038,243.2554,4001.0
2022-06-16 11:45:00,249.2,249.29,248.71,248.91,3207.0,243.3531,243.4409,242.8746,243.0699,3207.0
2022-06-16 11:50:00,248.98,249.12,248.43,248.55,1784.0,243.1382,243.2749,242.6011,242.7183,1784.0
2022-06-16 11:55:00,248.56,249.13,248.55,249.13,3152.0,242.7281,243.2847,242.7183,243.2847,3152.0
2022-06-16 12:00:00,249.2,249.45,248.77,249.36,3396.0,243.3531,243.5972,242.9331,243.5093,3396.0
2022-06-16 12:05:00,249.25,249.46,248.9,248.9,4419.0,243.4019,243.607,243.0601,243.0601,4419.0
2022-06-16 12:10:00,248.91,249.1,248.65,248.65,3451.0,243.0699,243.2554,242.816,242.816,3451.0
2022-06-16 12:15:00,248.71,249.03,248.58,248.94,3201.0,242.8746,243.187,242.7476,243.0992,3201.0
2022-06-16 12:20:00,248.82,249.29,248.71,249.09,1900.0,242.982,243.4409,242.8746,243.2456,1900.0
2022-06-16 12:25:00,249.16,249.9,249.12,249.86,4114.0,243.314,244.0366,243.2749,243.9976,4114.0
2022-06-16 12:30:00,249.89,250.2,249.45,249.83,3681.0,244.0269,244.3296,243.5972,243.9683,3681.0
2022-06-16 12:35:00,249.7,249.75,249.27,249.59,2931.0,243.8413,243.8902,243.4214,243.7339,2931.0
2022-06-16 12:40:00,249.75,249.96,249.48,249.96,2720.0,243.8902,244.0952,243.6265,244.0952,2720.0
2022-06-16 12:45:00,249.87,250.2,249.76,250.16,3200.0,244.0073,244.3296,243.8999,244.2905,3200.0
2022-06-16 12:50:00,250.09,250.15,249.61,249.69,4189.0,244.2222,244.2808,243.7534,243.8316,4189.0
2022-06-16 12:55:00,249.73,250.11,249.7,249.98,2422.0,243.8706,244.2417,243.8413,244.1148,2422.0
2022-06-16 13:00:00,250.07,250.16,249.78,249.78,3009.0,244.2026,244.2905,243.9194,243.9194,3009.0
2022-06-16 13:05:00,249.97,250.52,249.69,250.49,2608.0,244.105,244.6421,243.8316,244.6128,2608.0
2022-06-16 13:10:00,250.28,250.39,250.1,250.39,2900.0,244.4077,244.5151,244.2319,244.5151,2900.0
2022-06-16 13:15:00,250.3,250.42,250.14,250.33,5199.0,244.4272,244.5444,244.271,244.4565,5199.0
2022-06-16 13:20:00,250.24,250.37,249.68,250.37,9803.0,244.3687,244.4956,243.8218,244.4956,9803.0
2022-06-16 13:25:00,250.59,251.48,250.59,251.26,2643.0,244.7104,245.5796,244.7104,245.3647,2643.0
2022-06-16 13:30:00,250.98,251.42,250.89,251.28,2020.0,245.0913,245.521,245.0034,245.3843,2020.0
2022-06-16 13:35:00,251.12,251.17,250.85,251.08,3542.0,245.228,245.2768,244.9643,245.1889,3542.0
2022-06-16 13:40:00,251.11,251.16,250.54,250.63,2795.0,245.2182,245.2671,244.6616,244.7495,2795.0
2022-06-16 13:45:00,250.63,250.66,250.28,250.66,3542.0,244.7495,244.7788,244.4077,244.7788,3542.0
2022-06-16 13:50:00,250.69,250.83,249.77,250.01,8471.0,244.8081,244.9448,243.9097,244.1441,8471.0
2022-06-16 13:55:00,250.08,250.24,249.19,249.19,5486.0,244.2124,244.3687,243.3433,243.3433,5486.0
2022-06-16 14:00:00,249.32,249.56,249.06,249.41,7520.0,243.4702,243.7046,243.2163,243.5581,7520.0
2022-06-16 14:05:00,249.38,249.5,248.56,248.81,3777.0,243.5288,243.646,242.7281,242.9722,3777.0
2022-06-16 14:10:00,248.88,248.9,248.54,248.73,3462.0,243.0406,243.0601,242.7085,242.8941,3462.0
2022-06-16 14:15:00,248.65,248.78,248.43,248.64,6505.0,242.816,242.9429,242.6011,242.8062,6505.0
2022-06-16 14:20:00,248.71,248.71,248.19,248.26,1552.0,242.8746,242.8746,242.3668,242.4351,1552.0
2022-06-16 14:25:00,248.14,248.14,247.73,247.97,2792.0,242.3179,242.3179,241.9175,242.1519,2792.0
2022-06-16 14:30:00,247.91,248.22,247.55,247.8,3341.0,242.0933,242.396,241.7418,241.9859,3341.0
2022-06-16 14:35:00,247.8,248.18,247.6,248.05,3142.0,241.9859,242.357,241.7906,242.23,3142.0
2022-06-16 14:40:00,248.15,249.02,248.15,248.54,4194.0,242.3277,243.1773,242.3277,242.7085,4194.0
2022-06-16 14:45:00,248.46,248.71,247.57,247.57,3602.0,242.6304,242.8746,241.7613,241.7613,3602.0
2022-06-16 14:50:00,247.55,247.79,247.07,247.07,3424.0,241.7418,241.9761,241.273,241.273,3424.0
2022-06-16 14:55:00,247.14,247.67,247.08,247.65,3665.0,241.3414,241.859,241.2828,241.8394,3665.0
2022-06-16 15:00:00,247.59,248.56,247.54,248.38,3550.0,241.7808,242.7281,241.732,242.5523,3550.0
2022-06-16 15:05:00,248.32,248.67,247.98,248.67,8424.0,242.4937,242.8355,242.1617,242.8355,8424.0
2022-06-16 15:10:00,248.95,248.95,248.15,248.35,3987.0,243.1089,243.1089,242.3277,242.523,3987.0
2022-06-16 15:15:00,248.31,248.63,247.94,248.63,4109.0,242.4839,242.7964,242.1226,242.7964,4109.0
2022-06-16 15:20:00,248.91,249.03,248.7,248.7,4675.0,243.0699,243.187,242.8648,242.8648,4675.0
2022-06-16 15:25:00,248.71,249.07,248.61,248.82,22863.0,242.8746,243.2261,242.7769,242.982,22863.0
2022-06-16 15:30:00,248.75,248.83,247.73,247.73,5857.0,242.9136,242.9917,241.9175,241.9175,5857.0
2022-06-16 15:35:00,247.78,248.29,247.78,248.17,7375.0,241.9664,242.4644,241.9664,242.3472,7375.0
2022-06-16 15:40:00,248.22,248.6,247.85,247.87,12446.0,242.396,242.7671,242.0347,242.0543,12446.0
2022-06-16 15:45:00,247.8,248.18,247.77,248.0,24269.0,241.9859,242.357,241.9566,242.1812,24269.0
2022-06-16 15:50:00,248.32,248.49,247.72,248.16,16504.0,242.4937,242.6597,241.9078,242.3375,16504.0
2022-06-16 15:55:00,248.09,248.78,247.98,248.63,54563.0,242.2691,242.9429,242.1617,242.7964,54563.0
2022-06-17 09:30:00,248.5,248.99,247.73,248.99,191252.0,242.6695,243.148,241.9175,243.148,191252.0
2022-06-17 09:35:00,249.39,249.81,248.77,249.08,5926.0,243.5386,243.9487,242.9331,243.2359,5926.0
2022-06-17 09:40:00,248.96,250.67,248.96,250.59,2120.0,243.1187,244.7886,243.1187,244.7104,2120.0
2022-06-17 09:45:00,250.86,251.03,250.53,250.77,4582.0,244.9741,245.1401,244.6518,244.8862,4582.0
2022-06-17 09:50:00,250.85,251.77,250.82,250.88,2800.0,244.9643,245.8628,244.935,244.9936,2800.0
2022-06-17 09:55:00,251.07,251.18,249.84,250.37,4944.0,245.1792,245.2866,243.978,244.4956,4944.0
2022-06-17 10:00:00,250.31,250.47,249.23,249.43,5701.0,244.437,244.5933,243.3824,243.5777,5701.0
2022-06-17 10:05:00,249.34,249.48,248.84,249.02,2228.0,243.4898,243.6265,243.0015,243.1773,2228.0
2022-06-17 10:10:00,249.19,249.98,249.19,249.57,5616.0,243.3433,244.1148,243.3433,243.7144,5616.0
2022-06-17 10:15:00,249.58,249.58,248.24,248.24,1787.0,243.7241,243.7241,242.4156,242.4156,1787.0
2022-06-17 10:20:00,248.28,248.53,247.98,248.52,1569.0,242.4546,242.6988,242.1617,242.689,1569.0
2022-06-17 10:25:00,248.6,248.87,247.8,247.84,3551.0,242.7671,243.0308,241.9859,242.025,3551.0
2022-06-17 10:30:00,248.05,248.46,247.32,247.41,5605.0,242.23,242.6304,241.5172,241.6051,5605.0
2022-06-17 10:35:00,247.38,248.1,247.17,247.95,5509.0,241.5758,242.2789,241.3707,242.1324,5509.0
2022-06-17 10:40:00,247.81,247.84,247.39,247.69,1604.0,241.9957,242.025,241.5855,241.8785,1604.0
2022-06-17 10:45:00,247.8,247.8,246.79,247.23,7107.0,241.9859,241.9859,240.9996,241.4293,7107.0
2022-06-17 10:50:00,247.2,247.55,247.15,247.39,1879.0,241.4,241.7418,241.3512,241.5855,1879.0
2022-06-17 10:55:00,247.56,248.07,247.29,247.74,4400.0,241.7515,242.2496,241.4879,241.9273,4400.0
2022-06-17 11:00:00,247.6,248.52,247.24,248.36,2748.0,241.7906,242.689,241.439,242.5328,2748.0
2022-06-17 11:05:00,248.17,249.09,248.15,249.03,1700.0,242.3472,243.2456,242.3277,243.187,1700.0
2022-06-17 11:10:00,248.92,248.99,248.68,248.91,2450.0,243.0796,243.148,242.8453,243.0699,2450.0
2022-06-17 11:15:00,249.19,249.58,248.95,249.56,3374.0,243.3433,243.7241,243.1089,243.7046,3374.0
2022-06-17 11:20:00,249.41,249.41,248.55,248.61,4752.0,243.5581,243.5581,242.7183,242.7769,4752.0
2022-06-17 11:25:00,248.66,249.76,248.36,249.44,1668.0,242.8257,243.8999,242.5328,243.5874,1668.0
2022-06-17 11:30:00,249.42,249.97,249.27,249.44,1337.0,243.5679,244.105,243.4214,243.5874,1337.0
2022-06-17 11:35:00,249.16,249.23,248.7,248.92,2345.0,243.314,243.3824,242.8648,243.0796,2345.0
2022-06-17 11:40:00,249.09,249.26,248.65,248.65,1307.0,243.2456,243.4116,242.816,242.816,1307.0
2022-06-17 11:45:00,248.22,248.39,247.98,248.24,2291.0,242.396,242.5621,242.1617,242.4156,2291.0
2022-06-17 11:50:00,248.2,248.32,247.38,247.59,6062.0,242.3765,242.4937,241.5758,241.7808,6062.0
2022-06-17 11:55:00,247.67,247.97,247.54,247.8,1400.0,241.859,242.1519,241.732,241.9859,1400.0
2022-06-17 12:00:00,247.71,247.71,247.07,247.28,2457.0,241.898,241.898,241.273,241.4781,2457.0
2022-06-17 12:05:00,246.98,247.76,246.91,247.48,2425.0,241.1851,241.9468,241.1168,241.6734,2425.0
2022-06-17 12:10:00,247.62,248.06,247.37,248.06,1700.0,241.8101,242.2398,241.566,242.2398,1700.0
2022-06-17 12:15:00,248.23,248.4,247.66,247.67,1365.0,242.4058,242.5718,241.8492,241.859,1365.0
2022-06-17 12:20:00,247.66,247.92,247.49,247.63,2850.0,241.8492,242.1031,241.6832,241.8199,2850.0
2022-06-17 12:25:00,247.82,248.2,247.72,248.2,2136.0,242.0054,242.3765,241.9078,242.3765,2136.0
2022-06-17 12:30:00,248.0,248.06,247.92,248.02,1019.0,242.1812,242.2398,242.1031,242.2007,1019.0
2022-06-17 12:35:00,248.01,248.01,247.59,247.7,900.0,242.191,242.191,241.7808,241.8882,900.0
2022-06-17 12:40:00,247.99,248.08,247.76,248.05,1643.0,242.1714,242.2593,241.9468,242.23,1643.0
2022-06-17 12:45:00,248.27,248.27,247.87,247.89,4557.0,242.4449,242.4449,242.0543,242.0738,4557.0
2022-06-17 12:50:00,248.05,248.05,247.4,247.4,600.0,242.23,242.23,241.5953,241.5953,600.0
2022-06-17 12:55:00,247.65,248.28,247.63,248.18,1600.0,241.8394,242.4546,241.8199,242.357,1600.0
2022-06-17 13:00:00,248.28,249.27,248.23,249.27,2596.0,242.4546,243.4214,242.4058,243.4214,2596.0
2022-06-17 13:05:00,249.11,250.41,249.11,250.25,3127.0,243.2652,244.5347,243.2652,244.3784,3127.0
2022-06-17 13:10:00,250.14,250.75,250.02,250.28,2015.0,244.271,244.8667,244.1538,244.4077,2015.0
2022-06-17 13:15:00,250.32,250.35,249.98,249.98,2327.0,244.4468,244.4761,244.1148,244.1148,2327.0
2022-06-17 13:20:00,249.86,249.87,249.31,249.86,2736.0,243.9976,244.0073,243.4605,243.9976,2736.0
2022-06-17 13:25:00,249.76,249.76,249.24,249.4,2440.0,243.8999,243.8999,243.3921,243.5484,2440.0
2022-06-17 13:30:00,249.38,249.93,249.2,249.93,1496.0,243.5288,244.0659,243.3531,244.0659,1496.0
2022-06-17 13:35:00,249.84,250.24,249.74,249.93,6284.0,243.978,244.3687,243.8804,244.0659,6284.0
2022-06-17 13:40:00,250.32,250.75,250.2,250.57,3840.0,244.4468,244.8667,244.3296,244.6909,3840.0
2022-06-17 13:45:00,250.51,250.6,249.74,250.21,3322.0,244.6323,244.7202,243.8804,244.3394,3322.0
2022-06-17 13:50:00,250.4,250.53,250.25,250.41,1675.0,244.5249,244.6518,244.3784,244.5347,1675.0
2022-06-17 13:55:00,250.45,250.96,250.3,250.65,4024.0,244.5737,245.0718,244.4272,244.769,4024.0
2022-06-17 14:00:00,250.76,251.11,250.64,250.81,2614.0,244.8765,245.2182,244.7593,244.9253,2614.0
2022-06-17 14:05:00,250.8,250.97,250.15,250.62,7929.0,244.9155,245.0815,244.2808,244.7397,7929.0
2022-06-17 14:10:00,250.62,250.95,250.38,250.92,5716.0,244.7397,245.062,244.5054,245.0327,5716.0
2022-06-17 14:15:00,250.92,251.3,250.85,251.13,3277.0,245.0327,245.4038,244.9643,245.2378,3277.0
2022-06-17 14:20:00,251.29,251.45,251.19,251.26,3648.0,245.394,245.5503,245.2964,245.3647,3648.0
2022-06-17 14:25:00,251.13,251.13,250.72,250.88,6519.0,245.2378,245.2378,244.8374,244.9936,6519.0
2022-06-17 14:30:00,250.81,251.0,250.68,250.94,9724.0,244.9253,245.1108,244.7983,245.0522,9724.0
2022-06-17 14:35:00,251.05,251.74,250.92,251.74,3506.0,245.1596,245.8335,245.0327,245.8335,3506.0
2022-06-17 14:40:00,252.12,252.14,251.4,251.4,5483.0,246.2045,246.2241,245.5014,245.5014,5483.0
2022-06-17 14:45:00,251.22,251.51,250.91,251.0,5485.0,245.3257,245.6089,245.0229,245.1108,5485.0
2022-06-17 14:50:00,250.86,251.0,250.7,251.0,6326.0,244.9741,245.1108,244.8179,245.1108,6326.0
2022-06-17 14:55:00,251.12,251.19,250.67,250.95,4450.0,245.228,245.2964,244.7886,245.062,4450.0
2022-06-17 15:00:00,251.02,251.46,250.95,250.96,4348.0,245.1304,245.56,245.062,245.0718,4348.0
2022-06-17 15:05:00,250.96,251.37,250.79,251.02,10008.0,245.0718,245.4721,244.9057,245.1304,10008.0
2022-06-17 15:10:00,250.88,250.96,250.07,250.49,31226.0,244.9936,245.0718,244.2026,244.6128,31226.0
2022-06-17 15:15:00,250.44,251.24,250.44,251.21,26136.0,244.564,245.3452,244.564,245.3159,26136.0
2022-06-17 15:20:00,251.28,252.1,251.24,251.89,7311.0,245.3843,246.185,245.3452,245.9799,7311.0
2022-06-17 15:25:00,251.99,252.2,251.65,251.92,7775.0,246.0776,246.2827,245.7456,246.0092,7775.0
2022-06-17 15:30:00,251.99,252.06,250.92,251.31,9009.0,246.0776,246.146,245.0327,245.4135,9009.0
2022-06-17 15:35:00,251.31,251.62,251.17,251.43,8892.0,245.4135,245.7163,245.2768,245.5307,8892.0
2022-06-17 15:40:00,251.39,251.42,250.84,250.98,18135.0,245.4917,245.521,244.9546,245.0913,18135.0
2022-06-17 15:45:00,250.96,251.14,250.74,250.95,17578.0,245.0718,245.2475,244.8569,245.062,17578.0
2022-06-17 15:50:00,250.73,251.42,250.67,251.41,23239.0,244.8472,245.521,244.7886,245.5112,23239.0
2022-06-17 15:55:00,251.29,252.12,251.29,251.44,174383.0,245.394,246.2045,245.394,245.5405,174383.0
2022-06-21 09:30:00,255.31,256.6,255.31,256.16,10762.0,249.3197,250.5794,249.3197,250.1498,10762.0
2022-06-21 09:35:00,254.75,255.26,253.66,254.75,7102.0,248.7728,249.2709,247.7084,248.7728,7102.0
2022-06-21 09:40:00,255.61,255.61,255.0,255.48,4785.0,249.6127,249.6127,249.017,249.4857,4785.0
2022-06-21 09:45:00,255.42,255.46,254.33,254.34,7551.0,249.4271,249.4662,248.3627,248.3725,7551.0
2022-06-21 09:50:00,254.7,255.23,254.09,254.77,13397.0,248.724,249.2416,248.1283,248.7924,13397.0
2022-06-21 09:55:00,254.62,255.28,254.58,255.15,6343.0,248.6459,249.2904,248.6068,249.1635,6343.0
2022-06-21 10:00:00,255.24,255.3,254.18,254.5,10361.0,249.2513,249.3099,248.2162,248.5287,10361.0
2022-06-21 10:05:00,254.53,254.83,253.95,253.96,8383.0,248.558,248.851,247.9916,248.0014,8383.0
2022-06-21 10:10:00,254.02,254.45,253.91,254.42,7652.0,248.06,248.4799,247.9525,248.4506,7652.0
2022-06-21 10:15:00,254.18,254.42,253.93,254.34,2900.0,248.2162,248.4506,247.9721,248.3725,2900.0
2022-06-21 10:20:00,254.41,255.4,253.96,255.14,11129.0,248.4408,249.4076,248.0014,249.1537,11129.0
2022-06-21 10:25:00,255.15,255.61,254.89,254.89,8713.0,249.1635,249.6127,248.9096,248.9096,8713.0
2022-06-21 10:30:00,254.89,256.36,254.89,255.73,6111.0,248.9096,250.3451,248.9096,249.7298,6111.0
2022-06-21 10:35:00,255.7,256.04,255.62,255.87,2592.0,249.7005,250.0326,249.6224,249.8666,2592.0
2022-06-21 10:40:00,255.92,256.06,254.99,255.0,40662.0,249.9154,250.0521,249.0072,249.017,40662.0
2022-06-21 10:45:00,254.97,255.88,254.91,255.88,4806.0,248.9877,249.8763,248.9291,249.8763,4806.0
2022-06-21 10:50:00,255.89,256.36,255.43,256.31,5022.0,249.8861,250.3451,249.4369,250.2962,5022.0
2022-06-21 10:55:00,256.37,256.77,256.16,256.77,3185.0,250.3548,250.7454,250.1498,250.7454,3185.0
2022-06-21 11:00:00,256.75,256.75,256.22,256.32,4075.0,250.7259,250.7259,250.2083,250.306,4075.0
2022-06-21 11:05:00,256.53,256.53,256.0,256.23,5650.0,250.5111,250.5111,249.9935,250.2181,5650.0
2022-06-21 11:10:00,256.16,256.27,255.43,255.43,1905.0,250.1498,250.2572,249.4369,249.4369,1905.0
2022-06-21 11:15:00,255.51,256.01,255.5,255.7,6330.0,249.515,250.0033,249.5052,249.7005,6330.0
2022-06-21 11:20:00,255.69,256.02,255.68,255.7,5199.0,249.6908,250.013,249.681,249.7005,5199.0
2022-06-21 11:25:00,255.51,255.77,255.37,255.57,2800.0,249.515,249.7689,249.3783,249.5736,2800.0
2022-06-21 11:30:00,255.64,255.95,255.58,255.94,7432.0,249.642,249.9447,249.5834,249.9349,7432.0
2022-06-21 11:35:00,256.0,256.23,255.43,255.94,6319.0,249.9935,250.2181,249.4369,249.9349,6319.0
2022-06-21 11:40:00,255.79,256.16,255.72,255.92,5704.0,249.7884,250.1498,249.7201,249.9154,5704.0
2022-06-21 11:45:00,255.92,255.92,255.44,255.81,3355.0,249.9154,249.9154,249.4466,249.808,3355.0
2022-06-21 11:50:00,255.82,255.92,255.38,255.47,4690.0,249.8177,249.9154,249.3881,249.4759,4690.0
2022-06-21 11:55:00,255.55,255.91,255.47,255.81,3975.0,249.5541,249.9056,249.4759,249.808,3975.0
2022-06-21 12:00:00,255.77,255.86,255.11,255.29,7932.0,249.7689,249.8568,249.1244,249.3002,7932.0
2022-06-21 12:05:00,255.29,255.55,255.25,255.39,3953.0,249.3002,249.5541,249.2611,249.3978,3953.0
2022-06-21 12:10:00,255.43,255.43,254.97,255.23,3112.0,249.4369,249.4369,248.9877,249.2416,3112.0
2022-06-21 12:15:00,255.27,255.55,255.18,255.55,5514.0,249.2806,249.5541,249.1927,249.5541,5514.0
2022-06-21 12:20:00,255.59,255.85,255.36,255.85,2276.0,249.5931,249.847,249.3685,249.847,2276.0
2022-06-21 12:25:00,256.05,256.19,255.89,256.02,3369.0,250.0423,250.179,249.8861,250.013,3369.0
2022-06-21 12:30:00,255.92,255.92,255.75,255.87,2412.0,249.9154,249.9154,249.7494,249.8666,2412.0
2022-06-21 12:35:00,255.93,256.04,255.62,255.62,3865.0,249.9252,250.0326,249.6224,249.6224,3865.0
2022-06-21 12:40:00,255.31,255.4,255.12,255.25,1001.0,249.3197,249.4076,249.1342,249.2611,1001.0
2022-06-21 12:45:00,255.2,255.2,254.9,254.9,8557.0,249.2123,249.2123,248.9193,248.9193,8557.0
2022-06-21 12:50:00,254.56,254.95,254.38,254.94,2980.0,248.5873,248.9681,248.4115,248.9584,2980.0
2022-06-21 12:55:00,254.9,255.1,254.83,254.83,4861.0,248.9193,249.1146,248.851,248.851,4861.0
2022-06-21 13:00:00,254.99,255.22,254.96,255.09,3272.0,249.0072,249.2318,248.9779,249.1049,3272.0
2022-06-21 13:05:00,254.95,254.97,254.74,254.9,4388.0,248.9681,248.9877,248.7631,248.9193,4388.0
2022-06-21 13:10:00,254.92,255.13,254.88,255.05,3045.0,248.9388,249.1439,248.8998,249.0658,3045.0
2022-06-21 13:15:00,254.95,254.95,254.63,254.69,2835.0,248.9681,248.9681,248.6557,248.7142,2835.0
2022-06-21 13:20:00,254.69,255.07,254.66,254.97,5096.0,248.7142,249.0853,248.6849,248.9877,5096.0
2022-06-21 13:25:00,255.02,255.23,254.99,255.2,2030.0,249.0365,249.2416,249.0072,249.2123,2030.0
2022-06-21 13:30:00,255.3,255.66,255.29,255.65,2264.0,249.3099,249.6615,249.3002,249.6517,2264.0
2022-06-21 13:35:00,255.58,255.58,255.14,255.2,2799.0,249.5834,249.5834,249.1537,249.2123,2799.0
2022-06-21 13:40:00,255.17,255.34,255.03,255.3,2748.0,249.183,249.349,249.0463,249.3099,2748.0
2022-06-21 13:45:00,255.4,255.4,254.98,255.12,3808.0,249.4076,249.4076,248.9974,249.1342,3808.0
2022-06-21 13:50:00,255.05,255.05,254.0,254.13,5375.0,249.0658,249.0658,248.0404,248.1674,5375.0
2022-06-21 13:55:00,254.03,254.11,253.9,253.99,5855.0,248.0697,248.1479,247.9428,248.0307,5855.0
2022-06-21 14:00:00,253.99,254.29,253.99,254.05,4908.0,248.0307,248.3236,248.0307,248.0893,4908.0
2022-06-21 14:05:00,253.9,254.32,253.89,254.32,4163.0,247.9428,248.3529,247.933,248.3529,4163.0
2022-06-21 14:10:00,254.4,254.68,254.4,254.68,2224.0,248.431,248.7045,248.431,248.7045,2224.0
2022-06-21 14:15:00,254.56,254.74,254.38,254.48,3440.0,248.5873,248.7631,248.4115,248.5092,3440.0
2022-06-21 14:20:00,254.46,254.48,254.33,254.36,3639.0,248.4896,248.5092,248.3627,248.392,3639.0
2022-06-21 14:25:00,254.48,254.83,254.48,254.83,2995.0,248.5092,248.851,248.5092,248.851,2995.0
2022-06-21 14:30:00,254.8,254.9,254.69,254.71,2628.0,248.8217,248.9193,248.7142,248.7338,2628.0
2022-06-21 14:35:00,254.71,254.81,254.39,254.66,2495.0,248.7338,248.8314,248.4213,248.6849,2495.0
2022-06-21 14:40:00,254.47,255.09,254.47,254.91,2465.0,248.4994,249.1049,248.4994,248.9291,2465.0
2022-06-21 14:45:00,254.97,255.12,254.95,255.12,3814.0,248.9877,249.1342,248.9681,249.1342,3814.0
2022-06-21 14:50:00,255.26,255.59,255.2,255.59,905.0,249.2709,249.5931,249.2123,249.5931,905.0
2022-06-21 14:55:00,255.57,255.81,255.55,255.81,2807.0,249.5736,249.808,249.5541,249.808,2807.0
2022-06-21 15:00:00,255.76,256.03,255.74,255.9,2789.0,249.7591,250.0228,249.7396,249.8959,2789.0
2022-06-21 15:05:00,255.85,256.02,255.85,255.97,1824.0,249.847,250.013,249.847,249.9642,1824.0
2022-06-21 15:10:00,255.95,256.35,255.89,256.26,7089.0,249.9447,250.3353,249.8861,250.2474,7089.0
2022-06-21 15:15:00,256.23,256.25,255.9,255.99,3554.0,250.2181,250.2376,249.8959,249.9837,3554.0
2022-06-21 15:20:00,255.93,256.03,255.82,255.9,2263.0,249.9252,250.0228,249.8177,249.8959,2263.0
2022-06-21 15:25:00,255.85,255.85,255.41,255.7,6011.0,249.847,249.847,249.4174,249.7005,6011.0
2022-06-21 15:30:00,255.72,255.81,255.52,255.67,6886.0,249.7201,249.808,249.5248,249.6713,6886.0
2022-06-21 15:35:00,255.51,255.57,254.9,254.99,9265.0,249.515,249.5736,248.9193,249.0072,9265.0
2022-06-21 15:40:00,255.01,255.2,254.84,255.16,13338.0,249.0267,249.2123,248.8607,249.1732,13338.0
2022-06-21 15:45:00,255.1,255.16,254.86,255.0,25585.0,249.1146,249.1732,248.8803,249.017,25585.0
2022-06-21 15:50:00,255.08,255.47,254.9,255.04,14704.0,249.0951,249.4759,248.9193,249.056,14704.0
2022-06-21 15:55:00,254.92,254.98,254.12,254.75,38474.0,248.9388,248.9974,248.1576,248.7728,38474.0
2022-06-22 09:30:00,252.34,254.04,251.71,252.4,17531.0,246.4194,248.0795,245.8042,246.478,17531.0
2022-06-22 09:35:00,252.33,252.5,251.84,252.35,2891.0,246.4096,246.5756,245.9311,246.4291,2891.0
2022-06-22 09:40:00,252.2,252.2,251.47,251.69,3424.0,246.2827,246.2827,245.5698,245.7846,3424.0
2022-06-22 09:45:00,251.95,253.36,251.95,253.21,5512.0,246.0385,247.4154,246.0385,247.269,5512.0
2022-06-22 09:50:00,252.92,254.34,252.64,253.98,9818.0,246.9858,248.3725,246.7123,248.0209,9818.0
2022-06-22 09:55:00,254.05,254.54,253.97,254.04,3962.0,248.0893,248.5678,248.0111,248.0795,3962.0
2022-06-22 10:00:00,253.83,254.06,253.22,253.43,4173.0,247.8744,248.099,247.2787,247.4838,4173.0
2022-06-22 10:05:00,253.45,254.05,253.39,254.05,3948.0,247.5033,248.0893,247.4447,248.0893,3948.0
2022-06-22 10:10:00,254.13,254.78,253.87,254.78,5067.0,248.1674,248.8021,247.9135,248.8021,5067.0
2022-06-22 10:15:00,254.76,256.15,254.69,256.15,5735.0,248.7826,250.14,248.7142,250.14,5735.0
2022-06-22 10:20:00,256.19,256.42,255.81,256.42,1359.0,250.179,250.4037,249.808,250.4037,1359.0
2022-06-22 10:25:00,256.14,256.49,255.79,256.2,5591.0,250.1302,250.472,249.7884,250.1888,5591.0
2022-06-22 10:30:00,256.08,257.0,256.08,256.82,4489.0,250.0716,250.97,250.0716,250.7943,4489.0
2022-06-22 10:35:00,256.48,257.19,256.34,257.09,4727.0,250.4622,251.1556,250.3255,251.0579,4727.0
2022-06-22 10:40:00,257.02,257.14,256.62,256.62,10139.0,250.9896,251.1068,250.599,250.599,10139.0
2022-06-22 10:45:00,256.8,256.8,256.19,256.6,3232.0,250.7747,250.7747,250.179,250.5794,3232.0
2022-06-22 10:50:00,256.72,256.72,256.53,256.66,1738.0,250.6966,250.6966,250.5111,250.638,1738.0
2022-06-22 10:55:00,256.3,256.78,256.25,256.72,15005.0,250.2865,250.7552,250.2376,250.6966,15005.0
2022-06-22 11:00:00,256.75,256.75,255.85,255.99,4748.0,250.7259,250.7259,249.847,249.9837,4748.0
2022-06-22 11:05:00,256.11,256.71,255.81,256.71,3237.0,250.1009,250.6868,249.808,250.6868,3237.0
2022-06-22 11:10:00,256.73,257.0,256.53,256.71,11722.0,250.7064,250.97,250.5111,250.6868,11722.0
2022-06-22 11:15:00,257.07,257.57,257.07,257.56,5527.0,251.0384,251.5267,251.0384,251.5169,5527.0
2022-06-22 11:20:00,257.14,257.31,257.14,257.19,1200.0,251.1068,251.2728,251.1068,251.1556,1200.0
2022-06-22 11:25:00,257.4,257.4,257.18,257.26,2477.0,251.3607,251.3607,251.1458,251.2239,2477.0
2022-06-22 11:30:00,257.29,257.79,257.29,257.61,2459.0,251.2532,251.7415,251.2532,251.5657,2459.0
2022-06-22 11:35:00,257.33,257.83,257.3,257.75,4613.0,251.2923,251.7806,251.263,251.7024,4613.0
2022-06-22 11:40:00,257.65,258.15,257.63,257.76,16911.0,251.6048,252.0931,251.5853,251.7122,16911.0
2022-06-22 11:45:00,257.76,258.36,257.76,258.29,8039.0,251.7122,252.2981,251.7122,252.2298,8039.0
2022-06-22 11:50:00,258.4,258.44,257.86,258.12,11510.0,252.3372,252.3763,251.8099,252.0638,11510.0
2022-06-22 11:55:00,258.14,258.43,258.01,258.04,3457.0,252.0833,252.3665,251.9563,251.9856,3457.0
2022-06-22 12:00:00,258.04,258.91,258.03,258.66,15129.0,251.9856,252.8352,251.9759,252.5911,15129.0
2022-06-22 12:05:00,258.69,258.82,258.37,258.81,5345.0,252.6204,252.7473,252.3079,252.7376,5345.0
2022-06-22 12:10:00,258.81,259.32,258.47,259.01,11534.0,252.7376,253.2356,252.4056,252.9329,11534.0
2022-06-22 12:15:00,259.05,259.31,258.89,259.2,3225.0,252.9719,253.2258,252.8157,253.1184,3225.0
2022-06-22 12:20:00,259.1,259.48,259.06,259.25,6179.0,253.0208,253.3919,252.9817,253.1673,6179.0
2022-06-22 12:25:00,259.11,259.13,258.93,258.93,824.0,253.0305,253.0501,252.8548,252.8548,824.0
2022-06-22 12:30:00,258.72,259.29,258.64,259.13,11969.0,252.6497,253.2063,252.5716,253.0501,11969.0
2022-06-22 12:35:00,259.11,259.27,258.88,259.0,8088.0,253.0305,253.1868,252.8059,252.9231,8088.0
2022-06-22 12:40:00,259.09,259.52,259.09,259.44,2293.0,253.011,253.4309,253.011,253.3528,2293.0
2022-06-22 12:45:00,259.43,259.43,258.9,258.97,8448.0,253.343,253.343,252.8255,252.8938,8448.0
2022-06-22 12:50:00,259.07,259.31,259.07,259.18,1716.0,252.9915,253.2258,252.9915,253.0989,1716.0
2022-06-22 12:55:00,259.18,259.23,258.98,259.17,4857.0,253.0989,253.1477,252.9036,253.0891,4857.0
2022-06-22 13:00:00,259.18,259.35,258.58,258.76,18022.0,253.0989,253.2649,252.513,252.6888,18022.0
2022-06-22 13:05:00,258.76,258.91,258.71,258.8,2736.0,252.6888,252.8352,252.6399,252.7278,2736.0
2022-06-22 13:10:00,258.86,259.13,258.73,258.73,2999.0,252.7864,253.0501,252.6595,252.6595,2999.0
2022-06-22 13:15:00,258.73,259.0,258.68,259.0,900.0,252.6595,252.9231,252.6106,252.9231,900.0
2022-06-22 13:20:00,259.12,259.26,259.12,259.26,800.0,253.0403,253.177,253.0403,253.177,800.0
2022-06-22 13:25:00,259.24,259.35,259.13,259.22,1920.0,253.1575,253.2649,253.0501,253.138,1920.0
2022-06-22 13:30:00,259.2,259.21,258.88,258.88,3268.0,253.1184,253.1282,252.8059,252.8059,3268.0
2022-06-22 13:35:00,258.79,258.92,258.7,258.85,12695.0,252.718,252.845,252.6302,252.7766,12695.0
2022-06-22 13:40:00,258.8,258.88,258.44,258.88,4007.0,252.7278,252.8059,252.3763,252.8059,4007.0
2022-06-22 13:45:00,258.9,259.05,258.77,259.0,3502.0,252.8255,252.9719,252.6985,252.9231,3502.0
2022-06-22 13:50:00,259.05,259.07,258.71,258.79,2645.0,252.9719,252.9915,252.6399,252.718,2645.0
2022-06-22 13:55:00,258.85,258.9,258.69,258.81,1200.0,252.7766,252.8255,252.6204,252.7376,1200.0
2022-06-22 14:00:00,258.88,259.0,258.81,258.81,4536.0,252.8059,252.9231,252.7376,252.7376,4536.0
2022-06-22 14:05:00,258.81,259.49,258.81,259.4,3913.0,252.7376,253.4016,252.7376,253.3137,3913.0
2022-06-22 14:10:00,259.38,259.45,259.27,259.33,15076.0,253.2942,253.3626,253.1868,253.2454,15076.0
2022-06-22 14:15:00,259.43,260.13,259.36,259.9,6065.0,253.343,254.0266,253.2747,253.802,6065.0
2022-06-22 14:20:00,259.75,259.75,259.24,259.51,3014.0,253.6555,253.6555,253.1575,253.4212,3014.0
2022-06-22 14:25:00,259.38,259.62,259.14,259.15,1204.0,253.2942,253.5286,253.0598,253.0696,1204.0
2022-06-22 14:30:00,259.13,259.29,259.12,259.15,1827.0,253.0501,253.2063,253.0403,253.0696,1827.0
2022-06-22 14:35:00,259.05,259.1,258.67,258.67,2464.0,252.9719,253.0208,252.6009,252.6009,2464.0
2022-06-22 14:40:00,258.71,258.73,258.26,258.28,3332.0,252.6399,252.6595,252.2005,252.22,3332.0
2022-06-22 14:45:00,258.25,258.39,257.95,258.0,3327.0,252.1907,252.3274,251.8978,251.9466,3327.0
2022-06-22 14:50:00,257.83,258.1,257.83,257.99,1298.0,251.7806,252.0442,251.7806,251.9368,1298.0
2022-06-22 14:55:00,257.97,258.14,257.97,258.06,3644.0,251.9173,252.0833,251.9173,252.0052,3644.0
2022-06-22 15:00:00,258.06,258.65,257.9,258.65,9448.0,252.0052,252.5813,251.8489,252.5813,9448.0
2022-06-22 15:05:00,258.66,258.79,258.25,258.31,6208.0,252.5911,252.718,252.1907,252.2493,6208.0
2022-06-22 15:10:00,258.32,258.44,258.2,258.39,6754.0,252.2591,252.3763,252.1419,252.3274,6754.0
2022-06-22 15:15:00,258.44,258.5,258.25,258.39,7708.0,252.3763,252.4349,252.1907,252.3274,7708.0
2022-06-22 15:20:00,258.45,258.61,258.27,258.28,3462.0,252.386,252.5423,252.2102,252.22,3462.0
2022-06-22 15:25:00,258.35,258.41,258.03,258.18,25047.0,252.2884,252.347,251.9759,252.1224,25047.0
2022-06-22 15:30:00,258.19,258.31,257.95,257.95,4450.0,252.1321,252.2493,251.8978,251.8978,4450.0
2022-06-22 15:35:00,257.9,258.0,257.78,257.98,8809.0,251.8489,251.9466,251.7317,251.9271,8809.0
2022-06-22 15:40:00,257.91,258.27,257.85,257.98,15111.0,251.8587,252.2102,251.8001,251.9271,15111.0
2022-06-22 15:45:00,257.96,258.05,257.28,257.4,9236.0,251.9075,251.9954,251.2435,251.3607,9236.0
2022-06-22 15:50:00,257.22,257.79,257.03,257.74,10798.0,251.1849,251.7415,250.9993,251.6927,10798.0
2022-06-22 15:55:00,257.75,258.03,256.91,256.91,31958.0,251.7024,251.9759,250.8822,250.8822,31958.0
2022-06-23 09:30:00,259.37,259.89,258.34,258.52,13884.0,253.2844,253.7922,252.2786,252.4544,13884.0
2022-06-23 09:35:00,258.63,258.66,256.98,257.9,1748.0,252.5618,252.5911,250.9505,251.8489,1748.0
2022-06-23 09:40:00,258.31,259.02,257.94,258.2,2537.0,252.2493,252.9427,251.888,252.1419,2537.0
2022-06-23 09:45:00,258.31,259.18,258.04,259.04,5536.0,252.2493,253.0989,251.9856,252.9622,5536.0
2022-06-23 09:50:00,258.81,259.26,258.15,258.96,2287.0,252.7376,253.177,252.0931,252.8841,2287.0
2022-06-23 09:55:00,258.82,260.33,258.82,260.22,3911.0,252.7473,254.2219,252.7473,254.1145,3911.0
2022-06-23 10:00:00,260.16,260.16,259.0,259.56,2622.0,254.0559,254.0559,252.9231,253.47,2622.0
2022-06-23 10:05:00,259.9,259.96,259.0,259.0,3031.0,253.802,253.8606,252.9231,252.9231,3031.0
2022-06-23 10:10:00,258.69,259.14,258.54,258.88,2331.0,252.6204,253.0598,252.4739,252.8059,2331.0
2022-06-23 10:15:00,258.69,259.6,258.69,259.26,3409.0,252.6204,253.509,252.6204,253.177,3409.0
2022-06-23 10:20:00,259.46,259.78,259.3,259.45,1952.0,253.3723,253.6848,253.2161,253.3626,1952.0
2022-06-23 10:25:00,259.45,259.7,259.24,259.35,2247.0,253.3626,253.6067,253.1575,253.2649,2247.0
2022-06-23 10:30:00,259.63,259.63,259.0,259.13,3966.0,253.5383,253.5383,252.9231,253.0501,3966.0
2022-06-23 10:35:00,259.12,259.72,259.12,259.7,4063.0,253.0403,253.6262,253.0403,253.6067,4063.0
2022-06-23 10:40:00,260.12,260.72,259.9,260.47,6754.0,254.0168,254.6028,253.802,254.3586,6754.0
2022-06-23 10:45:00,260.29,261.1,260.29,260.53,6630.0,254.1829,254.9738,254.1829,254.4172,6630.0
2022-06-23 10:50:00,260.81,261.22,260.76,260.95,3938.0,254.6907,255.091,254.6418,254.8274,3938.0
2022-06-23 10:55:00,261.0,261.72,261.0,261.35,3145.0,254.8762,255.5793,254.8762,255.218,3145.0
2022-06-23 11:00:00,261.26,261.39,260.97,260.97,6615.0,255.1301,255.257,254.8469,254.8469,6615.0
2022-06-23 11:05:00,260.97,261.15,260.95,261.15,1300.0,254.8469,255.0227,254.8274,255.0227,1300.0
2022-06-23 11:10:00,261.37,262.01,261.3,261.89,5274.0,255.2375,255.8625,255.1692,255.7453,5274.0
2022-06-23 11:15:00,261.91,261.91,261.29,261.33,1900.0,255.7648,255.7648,255.1594,255.1985,1900.0
2022-06-23 11:20:00,261.31,261.45,260.75,260.75,4472.0,255.1789,255.3156,254.6321,254.6321,4472.0
2022-06-23 11:25:00,260.82,261.3,260.82,261.24,2382.0,254.7004,255.1692,254.7004,255.1106,2382.0
2022-06-23 11:30:00,261.37,261.79,261.28,261.61,7417.0,255.2375,255.6477,255.1496,255.4719,7417.0
2022-06-23 11:35:00,261.71,262.0,261.41,262.0,3805.0,255.5695,255.8527,255.2766,255.8527,3805.0
2022-06-23 11:40:00,261.82,262.01,261.56,261.84,8920.0,255.677,255.8625,255.4231,255.6965,8920.0
2022-06-23 11:45:00,261.89,261.89,261.44,261.73,3582.0,255.7453,255.7453,255.3059,255.5891,3582.0
2022-06-23 11:50:00,261.44,261.54,260.57,260.69,3314.0,255.3059,255.4035,254.4563,254.5735,3314.0
2022-06-23 11:55:00,260.52,260.52,259.85,259.86,2213.0,254.4075,254.4075,253.7532,253.7629,2213.0
2022-06-23 12:00:00,259.95,260.0,259.25,259.25,1119.0,253.8508,253.8997,253.1673,253.1673,1119.0
2022-06-23 12:05:00,259.22,259.71,259.22,259.4,5087.0,253.138,253.6165,253.138,253.3137,5087.0
2022-06-23 12:10:00,259.36,260.24,259.35,259.85,7554.0,253.2747,254.134,253.2649,253.7532,7554.0
2022-06-23 12:15:00,259.82,260.54,259.82,260.49,1730.0,253.7239,254.427,253.7239,254.3782,1730.0
2022-06-23 12:20:00,260.55,260.55,259.96,260.21,3315.0,254.4368,254.4368,253.8606,254.1047,3315.0
2022-06-23 12:25:00,260.15,260.51,260.02,260.3,5582.0,254.0461,254.3977,253.9192,254.1926,5582.0
2022-06-23 12:30:00,260.09,260.22,260.04,260.19,6758.0,253.9875,254.1145,253.9387,254.0852,6758.0
2022-06-23 12:35:00,260.22,260.45,259.94,260.2,55638.0,254.1145,254.3391,253.8411,254.095,55638.0
2022-06-23 12:40:00,260.18,260.44,259.88,260.34,31059.0,254.0754,254.3293,253.7825,254.2317,31059.0
2022-06-23 12:45:00,260.3,260.52,260.07,260.52,16550.0,254.1926,254.4075,253.968,254.4075,16550.0
2022-06-23 12:50:00,260.35,260.45,259.85,260.25,16877.0,254.2414,254.3391,253.7532,254.1438,16877.0
2022-06-23 12:55:00,260.22,260.45,260.0,260.13,3083.0,254.1145,254.3391,253.8997,254.0266,3083.0
2022-06-23 13:00:00,259.96,260.23,259.74,260.23,2887.0,253.8606,254.1243,253.6458,254.1243,2887.0
2022-06-23 13:05:00,260.23,260.98,260.19,260.93,2754.0,254.1243,254.8567,254.0852,254.8078,2754.0
2022-06-23 13:10:00,260.96,261.04,260.76,260.95,3535.0,254.8371,254.9153,254.6418,254.8274,3535.0
2022-06-23 13:15:00,261.03,261.29,261.03,261.18,2477.0,254.9055,255.1594,254.9055,255.052,2477.0
2022-06-23 13:20:00,261.0,261.47,260.83,261.2,3272.0,254.8762,255.3352,254.7102,255.0715,3272.0
2022-06-23 13:25:00,261.21,261.65,261.21,261.29,5275.0,255.0813,255.5109,255.0813,255.1594,5275.0
2022-06-23 13:30:00,261.4,261.99,261.4,261.56,8246.0,255.2668,255.843,255.2668,255.4231,8246.0
2022-06-23 13:35:00,261.56,261.86,261.56,261.75,2100.0,255.4231,255.716,255.4231,255.6086,2100.0
2022-06-23 13:40:00,261.79,261.99,261.29,261.82,4146.0,255.6477,255.843,255.1594,255.677,4146.0
2022-06-23 13:45:00,261.82,261.91,261.61,261.73,3591.0,255.677,255.7648,255.4719,255.5891,3591.0
2022-06-23 13:50:00,261.76,262.98,261.76,262.98,6253.0,255.6184,256.8097,255.6184,256.8097,6253.0
2022-06-23 13:55:00,262.85,262.91,262.47,262.74,16516.0,256.6828,256.7414,256.3117,256.5754,16516.0
2022-06-23 14:00:00,262.75,263.02,262.61,262.81,3260.0,256.5851,256.8488,256.4484,256.6437,3260.0
2022-06-23 14:05:00,262.98,263.13,262.74,263.03,7001.0,256.8097,256.9562,256.5754,256.8586,7001.0
2022-06-23 14:10:00,263.08,263.17,262.72,262.88,8438.0,256.9074,256.9953,256.5558,256.7121,8438.0
2022-06-23 14:15:00,262.99,262.99,262.55,262.74,7757.0,256.8195,256.8195,256.3898,256.5754,7757.0
2022-06-23 14:20:00,262.73,262.83,262.49,262.71,6833.0,256.5656,256.6633,256.3312,256.5461,6833.0
2022-06-23 14:25:00,262.77,263.01,262.5,263.01,4156.0,256.6047,256.839,256.341,256.839,4156.0
2022-06-23 14:30:00,262.99,263.61,262.98,263.47,3698.0,256.8195,257.425,256.8097,257.2882,3698.0
2022-06-23 14:35:00,263.57,263.62,263.18,263.46,4247.0,257.3859,257.4347,257.005,257.2785,4247.0
2022-06-23 14:40:00,263.35,263.46,263.25,263.36,2000.0,257.1711,257.2785,257.0734,257.1808,2000.0
2022-06-23 14:45:00,263.28,263.34,262.99,262.99,2519.0,257.1027,257.1613,256.8195,256.8195,2519.0
2022-06-23 14:50:00,263.08,263.32,263.03,263.23,2705.0,256.9074,257.1418,256.8586,257.0539,2705.0
2022-06-23 14:55:00,263.18,263.2,262.86,263.2,4511.0,257.005,257.0246,256.6926,257.0246,4511.0
2022-06-23 15:00:00,263.25,263.39,263.08,263.31,3026.0,257.0734,257.2101,256.9074,257.132,3026.0
2022-06-23 15:05:00,263.25,263.53,263.17,263.4,3611.0,257.0734,257.3468,256.9953,257.2199,3611.0
2022-06-23 15:10:00,263.36,263.5,263.17,263.2,4365.0,257.1808,257.3175,256.9953,257.0246,4365.0
2022-06-23 15:15:00,263.37,263.41,263.04,263.27,5670.0,257.1906,257.2296,256.8683,257.0929,5670.0
2022-06-23 15:20:00,263.28,263.81,263.2,263.72,14304.0,257.1027,257.6203,257.0246,257.5324,14304.0
2022-06-23 15:25:00,263.72,264.37,263.72,264.32,7573.0,257.5324,258.1671,257.5324,258.1183,7573.0
2022-06-23 15:30:00,264.23,264.84,264.23,264.81,9241.0,258.0304,258.6261,258.0304,258.5968,9241.0
2022-06-23 15:35:00,264.79,264.8,264.2,264.28,5684.0,258.5773,258.587,258.0011,258.0792,5684.0
2022-06-23 15:40:00,264.26,264.56,264.19,264.4,25610.0,258.0597,258.3527,257.9913,258.1964,25610.0
2022-06-23 15:45:00,264.33,264.59,264.17,264.5,16815.0,258.1281,258.382,257.9718,258.2941,16815.0
2022-06-23 15:50:00,264.59,264.71,263.59,263.67,29430.0,258.382,258.4991,257.4054,257.4835,29430.0
2022-06-23 15:55:00,263.71,264.19,263.25,263.87,43710.0,257.5226,257.9913,257.0734,257.6789,43710.0
2022-06-24 09:30:00,266.04,266.59,263.64,265.83,6888.0,259.7979,260.335,257.4543,259.5929,6888.0
2022-06-24 09:35:00,266.94,267.06,266.34,266.58,19949.0,260.6768,260.794,260.0909,260.3253,19949.0
2022-06-24 09:40:00,266.9,266.98,266.36,266.37,5643.0,260.6378,260.7159,260.1104,260.1202,5643.0
2022-06-24 09:45:00,266.55,266.74,265.92,266.21,6645.0,260.296,260.4815,259.6808,259.964,6645.0
2022-06-24 09:50:00,266.23,266.23,265.58,265.9,5151.0,259.9835,259.9835,259.3487,259.6612,5151.0
2022-06-24 09:55:00,266.02,266.39,265.98,266.39,2880.0,259.7784,260.1397,259.7393,260.1397,2880.0
2022-06-24 10:00:00,266.53,267.38,266.43,266.84,25028.0,260.2764,261.1065,260.1788,260.5792,25028.0
2022-06-24 10:05:00,266.75,267.32,266.35,267.24,21867.0,260.4913,261.0479,260.1007,260.9698,21867.0
2022-06-24 10:10:00,267.23,267.59,266.9,267.3,6322.0,260.96,261.3116,260.6378,261.0284,6322.0
2022-06-24 10:15:00,267.52,268.13,267.28,267.29,4804.0,261.2432,261.8389,261.0088,261.0186,4804.0
2022-06-24 10:20:00,267.34,267.52,267.06,267.09,11974.0,261.0674,261.2432,260.794,260.8233,11974.0
2022-06-24 10:25:00,267.22,267.83,267.05,267.67,4902.0,260.9503,261.5459,260.7842,261.3897,4902.0
2022-06-24 10:30:00,267.76,267.98,267.26,267.26,3843.0,261.4776,261.6924,260.9893,260.9893,3843.0
2022-06-24 10:35:00,267.27,267.42,267.22,267.35,3750.0,260.9991,261.1456,260.9503,261.0772,3750.0
2022-06-24 10:40:00,267.39,267.85,267.12,267.85,4687.0,261.1163,261.5655,260.8526,261.5655,4687.0
2022-06-24 10:45:00,267.68,268.39,267.5,268.38,5525.0,261.3995,262.0928,261.2237,262.083,5525.0
2022-06-24 10:50:00,268.4,268.52,268.29,268.38,2471.0,262.1026,262.2198,261.9951,262.083,2471.0
2022-06-24 10:55:00,268.31,268.63,268.29,268.34,8438.0,262.0147,262.3272,261.9951,262.044,8438.0
2022-06-24 11:00:00,268.35,268.78,268.27,268.72,3668.0,262.0537,262.4737,261.9756,262.4151,3668.0
2022-06-24 11:05:00,268.8,269.47,268.79,269.47,2878.0,262.4932,263.1475,262.4834,263.1475,2878.0
2022-06-24 11:10:00,269.5,269.53,269.22,269.39,3700.0,263.1768,263.2061,262.9033,263.0693,3700.0
2022-06-24 11:15:00,269.3,269.53,269.08,269.25,15889.0,262.9815,263.2061,262.7666,262.9326,15889.0
2022-06-24 11:20:00,269.29,269.5,269.1,269.5,4525.0,262.9717,263.1768,262.7861,263.1768,4525.0
2022-06-24 11:25:00,269.66,269.82,269.27,269.64,4455.0,263.333,263.4893,262.9522,263.3135,4455.0
2022-06-24 11:30:00,269.53,269.59,269.18,269.18,2911.0,263.2061,263.2646,262.8643,262.8643,2911.0
2022-06-24 11:35:00,269.18,269.2,268.99,269.13,3989.0,262.8643,262.8838,262.6787,262.8154,3989.0
2022-06-24 11:40:00,269.09,269.09,268.79,268.89,1778.0,262.7764,262.7764,262.4834,262.5811,1778.0
2022-06-24 11:45:00,268.88,268.89,268.38,268.74,1999.0,262.5713,262.5811,262.083,262.4346,1999.0
2022-06-24 11:50:00,268.35,268.95,268.24,268.86,2928.0,262.0537,262.6397,261.9463,262.5518,2928.0
2022-06-24 11:55:00,268.69,268.89,268.54,268.7,2495.0,262.3858,262.5811,262.2393,262.3955,2495.0
2022-06-24 12:00:00,268.71,269.0,268.65,268.77,3845.0,262.4053,262.6885,262.3467,262.4639,3845.0
2022-06-24 12:05:00,268.79,268.99,268.79,268.88,3587.0,262.4834,262.6787,262.4834,262.5713,3587.0
2022-06-24 12:10:00,268.96,269.04,268.71,268.71,2201.0,262.6494,262.7276,262.4053,262.4053,2201.0
2022-06-24 12:15:00,268.95,269.29,268.86,269.29,2611.0,262.6397,262.9717,262.5518,262.9717,2611.0
2022-06-24 12:20:00,269.11,269.14,268.76,269.14,3519.0,262.7959,262.8252,262.4541,262.8252,3519.0
2022-06-24 12:25:00,268.95,269.28,268.95,269.0,2814.0,262.6397,262.9619,262.6397,262.6885,2814.0
2022-06-24 12:30:00,268.96,268.96,268.68,268.69,2146.0,262.6494,262.6494,262.376,262.3858,2146.0
2022-06-24 12:35:00,268.87,268.96,268.77,268.77,2753.0,262.5615,262.6494,262.4639,262.4639,2753.0
2022-06-24 12:40:00,268.9,269.29,268.89,269.07,2576.0,262.5908,262.9717,262.5811,262.7568,2576.0
2022-06-24 12:45:00,269.01,269.13,268.85,269.11,3179.0,262.6983,262.8154,262.542,262.7959,3179.0
2022-06-24 12:50:00,269.04,269.4,269.03,269.32,4924.0,262.7276,263.0791,262.7178,263.001,4924.0
2022-06-24 12:55:00,269.49,269.74,269.49,269.74,1600.0,263.167,263.4111,263.167,263.4111,1600.0
2022-06-24 13:00:00,269.68,270.29,269.68,270.17,4830.0,263.3525,263.9482,263.3525,263.831,4830.0
2022-06-24 13:05:00,270.17,270.3,270.08,270.08,500.0,263.831,263.958,263.7432,263.7432,500.0
2022-06-24 13:10:00,270.15,270.27,270.03,270.16,1347.0,263.8115,263.9287,263.6943,263.8213,1347.0
2022-06-24 13:15:00,270.26,270.26,269.7,269.79,4006.0,263.9189,263.9189,263.3721,263.46,4006.0
2022-06-24 13:20:00,269.59,269.86,269.58,269.81,2858.0,263.2646,263.5283,263.2549,263.4795,2858.0
2022-06-24 13:25:00,269.85,270.03,269.71,270.0,4011.0,263.5185,263.6943,263.3818,263.665,4011.0
2022-06-24 13:30:00,270.03,270.11,269.85,270.05,1904.0,263.6943,263.7724,263.5185,263.7139,1904.0
2022-06-24 13:35:00,269.94,270.16,269.94,270.12,1301.0,263.6064,263.8213,263.6064,263.7822,1301.0
2022-06-24 13:40:00,270.03,270.47,270.03,270.47,1510.0,263.6943,264.124,263.6943,264.124,1510.0
2022-06-24 13:45:00,270.48,270.67,270.38,270.57,1600.0,264.1338,264.3193,264.0361,264.2217,1600.0
2022-06-24 13:50:00,270.61,270.89,270.54,270.65,8455.0,264.2607,264.5341,264.1924,264.2998,8455.0
2022-06-24 13:55:00,270.59,270.88,270.42,270.52,8262.0,264.2412,264.5244,264.0752,264.1728,8262.0
2022-06-24 14:00:00,270.67,270.67,270.46,270.49,1900.0,264.3193,264.3193,264.1142,264.1435,1900.0
2022-06-24 14:05:00,270.57,270.67,270.49,270.65,5034.0,264.2217,264.3193,264.1435,264.2998,5034.0
2022-06-24 14:10:00,270.69,270.93,270.69,270.79,7320.0,264.3388,264.5732,264.3388,264.4365,7320.0
2022-06-24 14:15:00,270.71,270.71,270.3,270.35,2001.0,264.3584,264.3584,263.958,264.0068,2001.0
2022-06-24 14:20:00,270.27,270.3,269.99,270.0,2040.0,263.9287,263.958,263.6553,263.665,2040.0
2022-06-24 14:25:00,270.11,270.64,270.05,270.6,5693.0,263.7724,264.29,263.7139,264.251,5693.0
2022-06-24 14:30:00,270.67,270.67,270.45,270.49,1303.0,264.3193,264.3193,264.1045,264.1435,1303.0
2022-06-24 14:35:00,270.59,270.65,270.37,270.53,2492.0,264.2412,264.2998,264.0263,264.1826,2492.0
2022-06-24 14:40:00,270.57,270.84,270.57,270.7,2296.0,264.2217,264.4853,264.2217,264.3486,2296.0
2022-06-24 14:45:00,270.8,271.0,270.8,270.95,4222.0,264.4463,264.6416,264.4463,264.5927,4222.0
2022-06-24 14:50:00,270.95,271.24,270.92,270.93,6276.0,264.5927,264.8759,264.5634,264.5732,6276.0
2022-06-24 14:55:00,270.96,271.24,270.93,271.12,3032.0,264.6025,264.8759,264.5732,264.7587,3032.0
2022-06-24 15:00:00,271.24,271.24,270.83,271.16,3423.0,264.8759,264.8759,264.4756,264.7978,3423.0
2022-06-24 15:05:00,271.1,271.23,271.06,271.14,2274.0,264.7392,264.8662,264.7002,264.7783,2274.0
2022-06-24 15:10:00,270.9,271.28,270.9,271.28,3120.0,264.5439,264.915,264.5439,264.915,3120.0
2022-06-24 15:15:00,271.38,271.45,271.03,271.13,5633.0,265.0126,265.081,264.6709,264.7685,5633.0
2022-06-24 15:20:00,271.1,271.84,271.1,271.65,9177.0,264.7392,265.4619,264.7392,265.2763,9177.0
2022-06-24 15:25:00,271.67,271.7,271.31,271.57,6112.0,265.2958,265.3251,264.9443,265.1982,6112.0
2022-06-24 15:30:00,271.61,271.74,271.25,271.37,12830.0,265.2373,265.3642,264.8857,265.0029,12830.0
2022-06-24 15:35:00,271.35,271.58,271.22,271.58,8960.0,264.9834,265.208,264.8564,265.208,8960.0
2022-06-24 15:40:00,271.63,271.9,271.57,271.8,9543.0,265.2568,265.5204,265.1982,265.4228,9543.0
2022-06-24 15:45:00,271.74,271.84,271.25,271.26,11633.0,265.3642,265.4619,264.8857,264.8955,11633.0
2022-06-24 15:50:00,271.49,271.56,271.07,271.21,17425.0,265.1201,265.1884,264.7099,264.8466,17425.0
2022-06-24 15:55:00,271.26,271.82,270.87,271.82,62874.0,264.8955,265.4423,264.5146,265.4423,62874.0
2022-06-27 09:30:00,272.31,272.68,269.86,269.87,8413.0,265.9208,266.2821,263.5283,263.5381,8413.0
2022-06-27 09:35:00,270.62,270.67,269.61,269.91,1146.0,264.2705,264.3193,263.2842,263.5771,1146.0
2022-06-27 09:40:00,270.17,270.17,269.38,269.66,3301.0,263.831,263.831,263.0596,263.333,3301.0
2022-06-27 09:45:00,269.75,270.35,269.74,270.26,800.0,263.4209,264.0068,263.4111,263.9189,800.0
2022-06-27 09:50:00,270.25,271.04,270.14,270.29,2571.0,263.9092,264.6806,263.8017,263.9482,2571.0
2022-06-27 09:55:00,270.47,270.58,270.08,270.08,2025.0,264.124,264.2314,263.7432,263.7432,2025.0
2022-06-27 10:00:00,270.27,270.92,269.99,270.92,7386.0,263.9287,264.5634,263.6553,264.5634,7386.0
2022-06-27 10:05:00,270.62,270.62,269.38,269.58,4318.0,264.2705,264.2705,263.0596,263.2549,4318.0
2022-06-27 10:10:00,269.49,269.72,269.14,269.56,4712.0,263.167,263.3916,262.8252,263.2354,4712.0
2022-06-27 10:15:00,269.52,270.38,269.49,270.24,6055.0,263.1963,264.0361,263.167,263.8994,6055.0
2022-06-27 10:20:00,270.46,271.47,270.46,270.97,2792.0,264.1142,265.1005,264.1142,264.6123,2792.0
2022-06-27 10:25:00,270.98,271.67,270.7,271.56,5181.0,264.622,265.2958,264.3486,265.1884,5181.0
2022-06-27 10:30:00,271.51,272.65,271.51,271.95,3928.0,265.1396,266.2529,265.1396,265.5693,3928.0
2022-06-27 10:35:00,272.13,272.91,271.86,272.91,2499.0,265.7451,266.5068,265.4814,266.5068,2499.0
2022-06-27 10:40:00,273.19,273.19,272.38,272.38,3250.0,266.7802,266.7802,265.9892,265.9892,3250.0
2022-06-27 10:45:00,272.42,272.66,272.3,272.66,3413.0,266.0282,266.2626,265.9111,266.2626,3413.0
2022-06-27 10:50:00,273.07,273.23,272.95,272.96,1010.0,266.663,266.8192,266.5458,266.5556,1010.0
2022-06-27 10:55:00,272.85,272.85,272.75,272.8,500.0,266.4482,266.4482,266.3505,266.3993,500.0
2022-06-27 11:00:00,272.51,272.52,271.9,271.92,1651.0,266.1161,266.1259,265.5204,265.54,1651.0
2022-06-27 11:05:00,271.78,271.98,271.64,271.72,500.0,265.4033,265.5986,265.2665,265.3447,500.0
2022-06-27 11:10:00,271.65,272.01,271.58,271.88,2100.0,265.2763,265.6279,265.208,265.5009,2100.0
2022-06-27 11:15:00,271.74,271.91,271.62,271.81,2000.0,265.3642,265.5302,265.247,265.4326,2000.0
2022-06-27 11:20:00,272.14,272.6,272.14,272.6,1300.0,265.7548,266.204,265.7548,266.204,1300.0
2022-06-27 11:25:00,272.6,272.83,272.6,272.62,6832.0,266.204,266.4286,266.204,266.2236,6832.0
2022-06-27 11:30:00,272.67,272.67,272.04,272.14,4450.0,266.2724,266.2724,265.6572,265.7548,4450.0
2022-06-27 11:35:00,272.16,272.16,271.95,272.08,1443.0,265.7743,265.7743,265.5693,265.6962,1443.0
2022-06-27 11:40:00,272.13,272.22,271.69,271.69,3519.0,265.7451,265.8329,265.3154,265.3154,3519.0
2022-06-27 11:45:00,271.74,272.0,271.71,271.92,1200.0,265.3642,265.6181,265.3349,265.54,1200.0
2022-06-27 11:50:00,271.96,272.08,271.95,271.98,1086.0,265.579,265.6962,265.5693,265.5986,1086.0
2022-06-27 11:55:00,271.81,271.85,271.54,271.63,3495.0,265.4326,265.4716,265.1689,265.2568,3495.0
2022-06-27 12:00:00,271.71,271.71,271.17,271.4,1948.0,265.3349,265.3349,264.8076,265.0322,1948.0
2022-06-27 12:05:00,271.53,271.81,271.46,271.81,769.0,265.1591,265.4326,265.0908,265.4326,769.0
2022-06-27 12:10:00,271.69,271.84,271.57,271.77,1898.0,265.3154,265.4619,265.1982,265.3935,1898.0
2022-06-27 12:15:00,271.72,271.84,271.62,271.84,823.0,265.3447,265.4619,265.247,265.4619,823.0
2022-06-27 12:20:00,271.88,271.88,271.77,271.77,400.0,265.5009,265.5009,265.3935,265.3935,400.0
2022-06-27 12:25:00,271.5,271.5,271.41,271.42,461.0,265.1298,265.1298,265.0419,265.0517,461.0
2022-06-27 12:30:00,271.31,271.42,271.3,271.41,1217.0,264.9443,265.0517,264.9345,265.0419,1217.0
2022-06-27 12:35:00,271.37,271.55,271.23,271.55,941.0,265.0029,265.1787,264.8662,265.1787,941.0
2022-06-27 12:40:00,271.52,272.06,271.52,272.06,1020.0,265.1494,265.6767,265.1494,265.6767,1020.0
2022-06-27 12:45:00,271.94,272.12,271.54,271.83,4273.0,265.5595,265.7353,265.1689,265.4521,4273.0
2022-06-27 12:50:00,272.04,272.61,272.04,272.35,700.0,265.6572,266.2138,265.6572,265.9599,700.0
2022-06-27 12:55:00,272.63,272.68,272.38,272.66,1949.0,266.2333,266.2821,265.9892,266.2626,1949.0
2022-06-27 13:00:00,272.74,272.74,272.19,272.24,2247.0,266.3407,266.3407,265.8036,265.8525,2247.0
2022-06-27 13:05:00,272.05,272.07,271.83,272.07,1200.0,265.6669,265.6865,265.4521,265.6865,1200.0
2022-06-27 13:10:00,272.29,272.41,272.24,272.41,700.0,265.9013,266.0185,265.8525,266.0185,700.0
2022-06-27 13:15:00,272.48,272.59,272.15,272.34,5813.0,266.0868,266.1943,265.7646,265.9501,5813.0
2022-06-27 13:20:00,272.37,272.44,272.17,272.32,3251.0,265.9794,266.0478,265.7841,265.9306,3251.0
2022-06-27 13:25:00,272.41,272.42,272.28,272.42,2003.0,266.0185,266.0282,265.8915,266.0282,2003.0
2022-06-27 13:30:00,272.31,272.4,272.31,272.36,500.0,265.9208,266.0087,265.9208,265.9697,500.0
2022-06-27 13:35:00,272.45,272.51,272.21,272.38,2368.0,266.0575,266.1161,265.8232,265.9892,2368.0
2022-06-27 13:40:00,272.32,272.34,272.17,272.34,908.0,265.9306,265.9501,265.7841,265.9501,908.0
2022-06-27 13:45:00,272.09,272.09,271.74,271.75,860.0,265.706,265.706,265.3642,265.374,860.0
2022-06-27 13:50:00,271.94,271.94,271.75,271.93,855.0,265.5595,265.5595,265.374,265.5497,855.0
2022-06-27 13:55:00,271.87,271.92,271.61,271.61,967.0,265.4912,265.54,265.2373,265.2373,967.0
2022-06-27 14:00:00,271.55,271.69,271.33,271.54,3275.0,265.1787,265.3154,264.9638,265.1689,3275.0
2022-06-27 14:05:00,271.62,271.91,271.48,271.83,6256.0,265.247,265.5302,265.1103,265.4521,6256.0
2022-06-27 14:10:00,271.7,271.98,271.55,271.89,2607.0,265.3251,265.5986,265.1787,265.5107,2607.0
2022-06-27 14:15:00,272.0,272.63,271.95,272.63,2768.0,265.6181,266.2333,265.5693,266.2333,2768.0
2022-06-27 14:20:00,272.61,272.77,272.61,272.76,618.0,266.2138,266.37,266.2138,266.3603,618.0
2022-06-27 14:25:00,272.53,272.79,272.45,272.73,2126.0,266.1357,266.3896,266.0575,266.331,2126.0
2022-06-27 14:30:00,272.79,273.1,272.57,273.1,3214.0,266.3896,266.6923,266.1747,266.6923,3214.0
2022-06-27 14:35:00,273.22,273.39,273.2,273.35,6214.0,266.8095,266.9755,266.7899,266.9364,6214.0
2022-06-27 14:40:00,273.35,273.35,272.84,272.84,2819.0,266.9364,266.9364,266.4384,266.4384,2819.0
2022-06-27 14:45:00,272.79,273.4,272.56,273.24,6747.0,266.3896,266.9853,266.165,266.829,6747.0
2022-06-27 14:50:00,273.13,273.13,272.66,272.74,1818.0,266.7216,266.7216,266.2626,266.3407,1818.0
2022-06-27 14:55:00,272.85,272.85,272.57,272.58,3321.0,266.4482,266.4482,266.1747,266.1845,3321.0
2022-06-27 15:00:00,272.59,272.59,271.99,271.99,1005.0,266.1943,266.1943,265.6083,265.6083,1005.0
2022-06-27 15:05:00,271.8,272.12,271.69,272.11,1207.0,265.4228,265.7353,265.3154,265.7255,1207.0
2022-06-27 15:10:00,272.0,272.41,271.96,272.41,1451.0,265.6181,266.0185,265.579,266.0185,1451.0
2022-06-27 15:15:00,272.48,272.48,272.1,272.17,3118.0,266.0868,266.0868,265.7158,265.7841,3118.0
2022-06-27 15:20:00,272.13,272.13,271.95,271.99,1892.0,265.7451,265.7451,265.5693,265.6083,1892.0
2022-06-27 15:25:00,271.94,272.58,271.94,272.37,4701.0,265.5595,266.1845,265.5595,265.9794,4701.0
2022-06-27 15:30:00,272.19,272.21,271.85,271.91,6868.0,265.8036,265.8232,265.4716,265.5302,6868.0
2022-06-27 15:35:00,271.73,271.75,271.29,271.38,7044.0,265.3544,265.374,264.9248,265.0126,7044.0
2022-06-27 15:40:00,271.38,272.2,271.38,272.2,8110.0,265.0126,265.8134,265.0126,265.8134,8110.0
2022-06-27 15:45:00,272.2,272.57,271.86,272.12,14082.0,265.8134,266.1747,265.4814,265.7353,14082.0
2022-06-27 15:50:00,272.24,272.24,271.01,271.07,14489.0,265.8525,265.8525,264.6513,264.7099,14489.0
2022-06-27 15:55:00,271.19,271.61,270.99,271.6,28453.0,264.8271,265.2373,264.6318,265.2275,28453.0
2022-06-28 09:30:00,272.18,275.62,272.18,274.46,10307.0,265.7939,269.1532,265.7939,268.0204,10307.0
2022-06-28 09:35:00,275.0,275.88,275.0,275.36,5898.0,268.5477,269.4071,268.5477,268.8993,5898.0
2022-06-28 09:40:00,275.33,275.89,274.91,275.06,8842.0,268.87,269.4168,268.4598,268.6063,8842.0
2022-06-28 09:45:00,275.19,275.29,274.15,274.85,3817.0,268.7333,268.8309,267.7177,268.4012,3817.0
2022-06-28 09:50:00,275.12,275.33,274.91,275.17,1556.0,268.6649,268.87,268.4598,268.7137,1556.0
2022-06-28 09:55:00,274.92,274.99,274.31,274.31,1783.0,268.4696,268.5379,267.8739,267.8739,1783.0
2022-06-28 10:00:00,273.89,274.36,273.35,273.64,4563.0,267.4638,267.9227,266.9364,267.2196,4563.0
2022-06-28 10:05:00,273.62,273.62,272.61,272.88,1204.0,267.2001,267.2001,266.2138,266.4775,1204.0
2022-06-28 10:10:00,273.19,273.64,272.86,273.64,1451.0,266.7802,267.2196,266.4579,267.2196,1451.0
2022-06-28 10:15:00,273.64,273.7,272.75,273.19,4606.0,267.2196,267.2782,266.3505,266.7802,4606.0
2022-06-28 10:20:00,272.94,272.98,271.89,272.44,7914.0,266.536,266.5751,265.5107,266.0478,7914.0
2022-06-28 10:25:00,272.56,272.69,272.3,272.39,3514.0,266.165,266.2919,265.9111,265.999,3514.0
2022-06-28 10:30:00,272.26,272.26,271.68,272.0,950.0,265.872,265.872,265.3056,265.6181,950.0
2022-06-28 10:35:00,271.99,272.36,271.98,272.36,1666.0,265.6083,265.9697,265.5986,265.9697,1666.0
2022-06-28 10:40:00,272.2,272.31,271.76,272.23,1837.0,265.8134,265.9208,265.3837,265.8427,1837.0
2022-06-28 10:45:00,272.36,272.36,271.59,271.88,4756.0,265.9697,265.9697,265.2177,265.5009,4756.0
2022-06-28 10:50:00,271.72,271.72,270.89,270.9,2611.0,265.3447,265.3447,264.5341,264.5439,2611.0
2022-06-28 10:55:00,270.89,271.73,270.86,271.54,2336.0,264.5341,265.3544,264.5048,265.1689,2336.0
2022-06-28 11:00:00,271.35,271.63,271.23,271.32,2500.0,264.9834,265.2568,264.8662,264.9541,2500.0
2022-06-28 11:05:00,271.63,271.64,271.22,271.22,1500.0,265.2568,265.2665,264.8564,264.8564,1500.0
2022-06-28 11:10:00,271.45,271.45,271.3,271.3,601.0,265.081,265.081,264.9345,264.9345,601.0
2022-06-28 11:15:00,271.65,271.71,271.12,271.38,4442.0,265.2763,265.3349,264.7587,265.0126,4442.0
2022-06-28 11:20:00,271.49,271.49,271.03,271.03,1017.0,265.1201,265.1201,264.6709,264.6709,1017.0
2022-06-28 11:25:00,270.61,270.74,270.44,270.45,2473.0,264.2607,264.3877,264.0947,264.1045,2473.0
2022-06-28 11:30:00,270.23,270.71,270.22,270.51,830.0,263.8896,264.3584,263.8799,264.1631,830.0
2022-06-28 11:35:00,270.68,270.71,269.83,269.83,5015.0,264.3291,264.3584,263.499,263.499,5015.0
2022-06-28 11:40:00,269.56,269.61,269.12,269.52,1580.0,263.2354,263.2842,262.8057,263.1963,1580.0
2022-06-28 11:45:00,269.55,269.95,269.55,269.93,1186.0,263.2256,263.6162,263.2256,263.5967,1186.0
2022-06-28 11:50:00,269.79,269.8,269.28,269.28,4416.0,263.46,263.4697,262.9619,262.9619,4416.0
2022-06-28 11:55:00,269.07,269.4,268.99,269.27,1200.0,262.7568,263.0791,262.6787,262.9522,1200.0
2022-06-28 12:00:00,269.25,269.37,268.76,268.93,3091.0,262.9326,263.0498,262.4541,262.6201,3091.0
2022-06-28 12:05:00,268.9,269.2,268.54,269.03,5460.0,262.5908,262.8838,262.2393,262.7178,5460.0
2022-06-28 12:10:00,269.35,269.35,269.18,269.18,300.0,263.0303,263.0303,262.8643,262.8643,300.0
2022-06-28 12:15:00,269.07,269.11,268.62,269.11,1500.0,262.7568,262.7959,262.3174,262.7959,1500.0
2022-06-28 12:20:00,269.29,269.34,268.99,269.24,1484.0,262.9717,263.0205,262.6787,262.9229,1484.0
2022-06-28 12:25:00,269.32,269.62,269.32,269.62,842.0,263.001,263.2939,263.001,263.2939,842.0
2022-06-28 12:30:00,269.6,269.6,269.11,269.11,2000.0,263.2744,263.2744,262.7959,262.7959,2000.0
2022-06-28 12:35:00,269.39,269.58,269.39,269.58,1200.0,263.0693,263.2549,263.0693,263.2549,1200.0
2022-06-28 12:40:00,269.78,269.94,269.71,269.73,2393.0,263.4502,263.6064,263.3818,263.4014,2393.0
2022-06-28 12:45:00,269.76,269.93,269.64,269.82,1076.0,263.4307,263.5967,263.3135,263.4893,1076.0
2022-06-28 12:50:00,269.68,269.9,269.63,269.87,2310.0,263.3525,263.5674,263.3037,263.5381,2310.0
2022-06-28 12:55:00,269.9,270.21,269.5,269.61,2355.0,263.5674,263.8701,263.1768,263.2842,2355.0
2022-06-28 13:00:00,269.67,269.8,269.44,269.8,1907.0,263.3428,263.4697,263.1182,263.4697,1907.0
2022-06-28 13:05:00,269.86,269.86,269.05,269.18,2596.0,263.5283,263.5283,262.7373,262.8643,2596.0
2022-06-28 13:10:00,269.01,269.01,268.54,268.54,5569.0,262.6983,262.6983,262.2393,262.2393,5569.0
2022-06-28 13:15:00,268.54,268.69,268.36,268.36,7652.0,262.2393,262.3858,262.0635,262.0635,7652.0
2022-06-28 13:20:00,268.35,268.37,267.9,268.27,3285.0,262.0537,262.0733,261.6143,261.9756,3285.0
2022-06-28 13:25:00,268.13,268.61,267.92,268.59,2852.0,261.8389,262.3076,261.6338,262.2881,2852.0
2022-06-28 13:30:00,268.52,268.52,267.9,268.0,4821.0,262.2198,262.2198,261.6143,261.712,4821.0
2022-06-28 13:35:00,267.98,267.98,267.5,267.5,3200.0,261.6924,261.6924,261.2237,261.2237,3200.0
2022-06-28 13:40:00,267.49,267.66,267.27,267.53,2401.0,261.2139,261.3799,260.9991,261.253,2401.0
2022-06-28 13:45:00,267.73,267.73,267.58,267.6,1730.0,261.4483,261.4483,261.3018,261.3213,1730.0
2022-06-28 13:50:00,267.84,268.17,267.76,267.76,1402.0,261.5557,261.878,261.4776,261.4776,1402.0
2022-06-28 13:55:00,267.74,267.84,267.54,267.69,704.0,261.4581,261.5557,261.2627,261.4092,704.0
2022-06-28 14:00:00,267.9,268.06,267.79,267.85,1458.0,261.6143,261.7705,261.5069,261.5655,1458.0
2022-06-28 14:05:00,267.45,267.62,267.28,267.3,2051.0,261.1749,261.3409,261.0088,261.0284,2051.0
2022-06-28 14:10:00,267.31,267.45,266.86,266.94,1400.0,261.0381,261.1749,260.5987,260.6768,1400.0
2022-06-28 14:15:00,266.76,266.96,266.62,266.62,800.0,260.501,260.6964,260.3643,260.3643,800.0
2022-06-28 14:20:00,266.71,266.84,266.69,266.69,1185.0,260.4522,260.5792,260.4327,260.4327,1185.0
2022-06-28 14:25:00,266.56,266.82,266.56,266.76,813.0,260.3057,260.5596,260.3057,260.501,813.0
2022-06-28 14:30:00,266.71,266.72,266.29,266.31,1891.0,260.4522,260.462,260.0421,260.0616,1891.0
2022-06-28 14:35:00,266.31,266.31,266.03,266.05,4951.0,260.0616,260.0616,259.7882,259.8077,4951.0
2022-06-28 14:40:00,266.06,266.36,266.06,266.36,1516.0,259.8175,260.1104,259.8175,260.1104,1516.0
2022-06-28 14:45:00,266.25,266.87,266.22,266.87,3023.0,260.003,260.6085,259.9737,260.6085,3023.0
2022-06-28 14:50:00,266.75,266.75,266.37,266.51,2100.0,260.4913,260.4913,260.1202,260.2569,2100.0
2022-06-28 14:55:00,266.55,266.67,266.54,266.63,1400.0,260.296,260.4132,260.2862,260.3741,1400.0
2022-06-28 15:00:00,266.61,266.87,266.4,266.49,4000.0,260.3546,260.6085,260.1495,260.2374,4000.0
2022-06-28 15:05:00,266.41,266.49,266.18,266.49,1184.0,260.1593,260.2374,259.9347,260.2374,1184.0
2022-06-28 15:10:00,266.58,266.64,265.94,266.12,2602.0,260.3253,260.3839,259.7003,259.8761,2602.0
2022-06-28 15:15:00,266.0,266.23,265.99,266.23,900.0,259.7589,259.9835,259.7491,259.9835,900.0
2022-06-28 15:20:00,266.2,266.49,265.97,266.49,1484.0,259.9542,260.2374,259.7296,260.2374,1484.0
2022-06-28 15:25:00,266.48,266.57,266.2,266.45,2643.0,260.2276,260.3155,259.9542,260.1983,2643.0
2022-06-28 15:30:00,266.41,266.55,266.14,266.14,5154.0,260.1593,260.296,259.8956,259.8956,5154.0
2022-06-28 15:35:00,266.28,266.28,266.04,266.25,4147.0,260.0323,260.0323,259.7979,260.003,4147.0
2022-06-28 15:40:00,266.43,266.47,265.96,266.04,4932.0,260.1788,260.2179,259.7198,259.7979,4932.0
2022-06-28 15:45:00,266.03,266.17,265.56,265.76,5361.0,259.7882,259.9249,259.3292,259.5245,5361.0
2022-06-28 15:50:00,265.75,266.25,265.65,266.16,8194.0,259.5147,260.003,259.4171,259.9151,8194.0
2022-06-28 15:55:00,266.25,266.26,265.65,265.65,31727.0,260.003,260.0128,259.4171,259.4171,31727.0
2022-06-29 09:30:00,265.62,266.8,264.4,264.41,9594.0,259.3878,260.5401,258.1964,258.2062,9594.0
2022-06-29 09:35:00,263.94,264.89,263.8,264.52,2400.0,257.7472,258.6749,257.6105,258.3136,2400.0
2022-06-29 09:40:00,264.48,264.68,264.09,264.61,4079.0,258.2745,258.4699,257.8937,258.4015,4079.0
2022-06-29 09:45:00,264.57,264.83,264.13,264.83,2070.0,258.3624,258.6163,257.9328,258.6163,2070.0
2022-06-29 09:50:00,264.93,267.35,264.93,267.35,1300.0,258.714,261.0772,258.714,261.0772,1300.0
2022-06-29 09:55:00,267.53,267.93,267.26,267.59,3965.0,261.253,261.6436,260.9893,261.3116,3965.0
2022-06-29 10:00:00,267.63,268.77,267.41,268.0,4575.0,261.3506,262.4639,261.1358,261.712,4575.0
2022-06-29 10:05:00,268.22,268.59,267.48,267.65,6821.0,261.9268,262.2881,261.2042,261.3702,6821.0
2022-06-29 10:10:00,267.64,268.58,267.64,268.19,3908.0,261.3604,262.2783,261.3604,261.8975,3908.0
2022-06-29 10:15:00,268.36,268.71,267.49,267.94,4760.0,262.0635,262.4053,261.2139,261.6534,4760.0
2022-06-29 10:20:00,268.12,268.17,267.31,267.32,2100.0,261.8291,261.878,261.0381,261.0479,2100.0
2022-06-29 10:25:00,267.49,268.33,267.49,267.86,3367.0,261.2139,262.0342,261.2139,261.5752,3367.0
2022-06-29 10:30:00,267.97,268.2,267.67,267.72,1955.0,261.6827,261.9073,261.3897,261.4385,1955.0
2022-06-29 10:35:00,267.31,267.61,267.0,267.61,1709.0,261.0381,261.3311,260.7354,261.3311,1709.0
2022-06-29 10:40:00,267.69,268.06,267.59,267.92,1825.0,261.4092,261.7705,261.3116,261.6338,1825.0
2022-06-29 10:45:00,267.86,268.06,267.75,267.93,1200.0,261.5752,261.7705,261.4678,261.6436,1200.0
2022-06-29 10:50:00,267.97,268.34,267.74,267.9,2966.0,261.6827,262.044,261.4581,261.6143,2966.0
2022-06-29 10:55:00,268.0,268.19,267.79,268.19,844.0,261.712,261.8975,261.5069,261.8975,844.0
2022-06-29 11:00:00,268.2,268.33,268.06,268.14,3247.0,261.9073,262.0342,261.7705,261.8487,3247.0
2022-06-29 11:05:00,268.06,268.38,267.74,268.38,2345.0,261.7705,262.083,261.4581,262.083,2345.0
2022-06-29 11:10:00,268.31,268.38,267.48,267.93,2704.0,262.0147,262.083,261.2042,261.6436,2704.0
2022-06-29 11:15:00,268.08,268.37,267.96,267.96,2253.0,261.7901,262.0733,261.6729,261.6729,2253.0
2022-06-29 11:20:00,267.83,267.83,267.29,267.36,4690.0,261.5459,261.5459,261.0186,261.087,4690.0
2022-06-29 11:25:00,267.5,267.91,267.45,267.75,3173.0,261.2237,261.6241,261.1749,261.4678,3173.0
2022-06-29 11:30:00,267.68,268.03,267.58,268.03,3840.0,261.3995,261.7412,261.3018,261.7412,3840.0
2022-06-29 11:35:00,268.1,268.82,268.1,268.68,2022.0,261.8096,262.5127,261.8096,262.376,2022.0
2022-06-29 11:40:00,268.82,268.83,268.4,268.4,3245.0,262.5127,262.5225,262.1026,262.1026,3245.0
2022-06-29 11:45:00,268.53,269.08,268.53,268.86,3064.0,262.2295,262.7666,262.2295,262.5518,3064.0
2022-06-29 11:50:00,269.31,269.31,269.23,269.23,200.0,262.9912,262.9912,262.9131,262.9131,200.0
2022-06-29 11:55:00,269.24,269.24,268.5,268.61,5745.0,262.9229,262.9229,262.2002,262.3076,5745.0
2022-06-29 12:00:00,268.51,268.58,268.22,268.29,2300.0,262.21,262.2783,261.9268,261.9951,2300.0
2022-06-29 12:05:00,268.26,268.26,267.5,267.6,3376.0,261.9659,261.9659,261.2237,261.3213,3376.0
2022-06-29 12:10:00,267.66,267.68,267.13,267.59,4021.0,261.3799,261.3995,260.8624,261.3116,4021.0
2022-06-29 12:15:00,267.71,268.05,267.64,267.89,2528.0,261.4288,261.7608,261.3604,261.6045,2528.0
2022-06-29 12:20:00,268.05,268.09,267.74,267.74,2739.0,261.7608,261.7998,261.4581,261.4581,2739.0
2022-06-29 12:25:00,267.71,267.78,267.55,267.59,3376.0,261.4288,261.4971,261.2725,261.3116,3376.0
2022-06-29 12:30:00,267.64,267.77,267.55,267.71,6614.0,261.3604,261.4873,261.2725,261.4288,6614.0
2022-06-29 12:35:00,267.78,268.06,267.73,267.86,7787.0,261.4971,261.7705,261.4483,261.5752,7787.0
2022-06-29 12:40:00,267.85,267.85,267.59,267.67,717.0,261.5655,261.5655,261.3116,261.3897,717.0
2022-06-29 12:45:00,267.7,267.7,267.33,267.49,5450.0,261.419,261.419,261.0577,261.2139,5450.0
2022-06-29 12:50:00,267.44,267.7,267.44,267.5,2599.0,261.1651,261.419,261.1651,261.2237,2599.0
2022-06-29 12:55:00,267.41,267.68,267.37,267.52,1700.0,261.1358,261.3995,261.0967,261.2432,1700.0
2022-06-29 13:00:00,267.48,267.48,267.18,267.31,14119.0,261.2042,261.2042,260.9112,261.0381,14119.0
2022-06-29 13:05:00,267.41,268.84,267.4,268.84,24926.0,261.1358,262.5322,261.126,262.5322,24926.0
2022-06-29 13:10:00,268.81,269.1,267.43,267.47,12790.0,262.5029,262.7861,261.1553,261.1944,12790.0
2022-06-29 13:15:00,267.6,267.66,267.5,267.52,2132.0,261.3213,261.3799,261.2237,261.2432,2132.0
2022-06-29 13:20:00,267.57,267.84,267.35,267.76,17076.0,261.292,261.5557,261.0772,261.4776,17076.0
2022-06-29 13:25:00,267.63,268.46,267.6,268.38,4545.0,261.3506,262.1612,261.3213,262.083,4545.0
2022-06-29 13:30:00,268.37,268.44,268.0,268.03,1543.0,262.0733,262.1416,261.712,261.7412,1543.0
2022-06-29 13:35:00,268.32,268.32,268.21,268.25,300.0,262.0244,262.0244,261.917,261.9561,300.0
2022-06-29 13:40:00,268.13,268.65,268.13,268.48,1000.0,261.8389,262.3467,261.8389,262.1807,1000.0
2022-06-29 13:45:00,268.48,268.69,268.37,268.51,3606.0,262.1807,262.3858,262.0733,262.21,3606.0
2022-06-29 13:50:00,268.53,268.94,268.53,268.94,700.0,262.2295,262.6299,262.2295,262.6299,700.0
2022-06-29 13:55:00,268.95,269.21,268.9,269.06,8579.0,262.6397,262.8936,262.5908,262.7471,8579.0
2022-06-29 14:00:00,269.04,269.41,269.04,269.37,2607.0,262.7276,263.0889,262.7276,263.0498,2607.0
2022-06-29 14:05:00,269.29,269.29,269.0,269.11,3761.0,262.9717,262.9717,262.6885,262.7959,3761.0
2022-06-29 14:10:00,269.32,269.52,269.32,269.41,3071.0,263.001,263.1963,263.001,263.0889,3071.0
2022-06-29 14:15:00,269.41,269.45,269.1,269.3,3275.0,263.0889,263.1279,262.7861,262.9815,3275.0
2022-06-29 14:20:00,269.27,269.29,268.54,268.55,5005.0,262.9522,262.9717,262.2393,262.249,5005.0
2022-06-29 14:25:00,268.61,268.77,268.5,268.73,1821.0,262.3076,262.4639,262.2002,262.4248,1821.0
2022-06-29 14:30:00,268.73,268.73,267.9,268.13,3251.0,262.4248,262.4248,261.6143,261.8389,3251.0
2022-06-29 14:35:00,267.95,268.33,267.84,268.16,7757.0,261.6631,262.0342,261.5557,261.8682,7757.0
2022-06-29 14:40:00,268.15,268.16,268.03,268.04,2192.0,261.8584,261.8682,261.7412,261.751,2192.0
2022-06-29 14:45:00,267.94,268.12,267.78,268.12,3516.0,261.6534,261.8291,261.4971,261.8291,3516.0
2022-06-29 14:50:00,268.08,268.72,268.02,268.72,9103.0,261.7901,262.4151,261.7315,262.4151,9103.0
2022-06-29 14:55:00,268.66,268.91,268.53,268.54,4423.0,262.3565,262.6006,262.2295,262.2393,4423.0
2022-06-29 15:00:00,268.5,268.54,268.24,268.38,3503.0,262.2002,262.2393,261.9463,262.083,3503.0
2022-06-29 15:05:00,268.5,268.69,268.34,268.69,4199.0,262.2002,262.3858,262.044,262.3858,4199.0
2022-06-29 15:10:00,268.61,268.73,268.28,268.5,8506.0,262.3076,262.4248,261.9854,262.2002,8506.0
2022-06-29 15:15:00,268.48,269.11,268.48,268.83,1845.0,262.1807,262.7959,262.1807,262.5225,1845.0
2022-06-29 15:20:00,268.9,269.42,268.77,269.39,4903.0,262.5908,263.0986,262.4639,263.0693,4903.0
2022-06-29 15:25:00,269.38,269.7,269.36,269.62,6578.0,263.0596,263.3721,263.04,263.2939,6578.0
2022-06-29 15:30:00,269.55,269.58,268.98,269.08,6674.0,263.2256,263.2549,262.669,262.7666,6674.0
2022-06-29 15:35:00,269.0,269.13,268.57,268.62,6448.0,262.6885,262.8154,262.2686,262.3174,6448.0
2022-06-29 15:40:00,268.6,268.74,268.53,268.61,8552.0,262.2979,262.4346,262.2295,262.3076,8552.0
2022-06-29 15:45:00,268.66,268.69,268.35,268.69,10765.0,262.3565,262.3858,262.0537,262.3858,10765.0
2022-06-29 15:50:00,268.96,268.96,268.35,268.65,15927.0,262.6494,262.6494,262.0537,262.3467,15927.0
2022-06-29 15:55:00,268.76,269.2,268.73,268.73,60401.0,262.4541,262.8838,262.4248,262.4248,60401.0
2022-06-30 09:30:00,266.69,267.39,264.55,266.73,7524.0,260.4327,261.1163,258.3429,260.4718,7524.0
2022-06-30 09:35:00,266.1,266.76,265.69,266.57,2369.0,259.8565,260.501,259.4562,260.3155,2369.0
2022-06-30 09:40:00,265.96,266.81,265.48,266.57,5776.0,259.7198,260.5499,259.2511,260.3155,5776.0
2022-06-30 09:45:00,266.67,267.23,266.17,267.23,7561.0,260.4132,260.96,259.9249,260.96,7561.0
2022-06-30 09:50:00,266.86,266.95,266.17,266.37,4801.0,260.5987,260.6866,259.9249,260.1202,4801.0
2022-06-30 09:55:00,266.18,266.46,265.59,266.16,4201.0,259.9347,260.2081,259.3585,259.9151,4201.0
2022-06-30 10:00:00,266.11,266.22,265.52,265.8,4800.0,259.8663,259.9737,259.2901,259.5636,4800.0
2022-06-30 10:05:00,265.78,266.68,265.56,266.25,7973.0,259.544,260.4229,259.3292,260.003,7973.0
2022-06-30 10:10:00,266.18,266.72,265.84,266.69,2145.0,259.9347,260.462,259.6026,260.4327,2145.0
2022-06-30 10:15:00,266.71,267.04,266.47,266.97,2736.0,260.4522,260.7745,260.2179,260.7061,2736.0
2022-06-30 10:20:00,266.67,267.11,266.27,267.03,2701.0,260.4132,260.8428,260.0225,260.7647,2701.0
2022-06-30 10:25:00,266.86,267.2,266.71,267.18,2209.0,260.5987,260.9307,260.4522,260.9112,2209.0
2022-06-30 10:30:00,267.02,268.31,267.01,268.11,5725.0,260.7549,262.0147,260.7452,261.8194,5725.0
2022-06-30 10:35:00,268.06,268.12,267.56,267.66,5148.0,261.7705,261.8291,261.2823,261.3799,5148.0
2022-06-30 10:40:00,267.66,267.79,267.42,267.58,1300.0,261.3799,261.5069,261.1456,261.3018,1300.0
2022-06-30 10:45:00,267.5,268.29,267.5,267.82,2747.0,261.2237,261.9951,261.2237,261.5362,2747.0
2022-06-30 10:50:00,267.95,268.76,267.95,268.47,2072.0,261.6631,262.4541,261.6631,262.1709,2072.0
2022-06-30 10:55:00,268.66,268.92,268.3,268.76,1966.0,262.3565,262.6104,262.0049,262.4541,1966.0
2022-06-30 11:00:00,268.68,268.88,267.95,268.34,5544.0,262.376,262.5713,261.6631,262.044,5544.0
2022-06-30 11:05:00,268.29,268.67,268.12,268.67,4325.0,261.9951,262.3662,261.8291,262.3662,4325.0
2022-06-30 11:10:00,268.82,268.82,267.91,267.93,2907.0,262.5127,262.5127,261.6241,261.6436,2907.0
2022-06-30 11:15:00,267.85,268.22,267.63,267.63,5283.0,261.5655,261.9268,261.3506,261.3506,5283.0
2022-06-30 11:20:00,267.72,268.17,267.51,268.17,4308.0,261.4385,261.878,261.2335,261.878,4308.0
2022-06-30 11:25:00,268.18,268.71,268.18,268.31,1737.0,261.8877,262.4053,261.8877,262.0147,1737.0
2022-06-30 11:30:00,268.21,268.21,268.03,268.05,600.0,261.917,261.917,261.7412,261.7608,600.0
2022-06-30 11:35:00,267.93,268.54,267.93,268.54,2545.0,261.6436,262.2393,261.6436,262.2393,2545.0
2022-06-30 11:40:00,268.36,268.64,268.31,268.43,2310.0,262.0635,262.3369,262.0147,262.1319,2310.0
2022-06-30 11:45:00,268.63,269.05,268.45,269.05,1864.0,262.3272,262.7373,262.1514,262.7373,1864.0
2022-06-30 11:50:00,268.66,269.01,268.65,269.01,1402.0,262.3565,262.6983,262.3467,262.6983,1402.0
2022-06-30 11:55:00,268.92,269.35,268.84,269.16,2336.0,262.6104,263.0303,262.5322,262.8447,2336.0
2022-06-30 12:00:00,269.13,269.24,269.0,269.16,1928.0,262.8154,262.9229,262.6885,262.8447,1928.0
2022-06-30 12:05:00,269.32,269.38,268.96,269.02,1800.0,263.001,263.0596,262.6494,262.708,1800.0
2022-06-30 12:10:00,268.92,269.25,268.92,269.24,4519.0,262.6104,262.9326,262.6104,262.9229,4519.0
2022-06-30 12:15:00,269.21,269.69,269.21,269.58,1440.0,262.8936,263.3623,262.8936,263.2549,1440.0
2022-06-30 12:20:00,269.57,269.86,269.34,269.85,4842.0,263.2451,263.5283,263.0205,263.5185,4842.0
2022-06-30 12:25:00,270.07,270.51,270.07,270.19,1675.0,263.7334,264.1631,263.7334,263.8506,1675.0
2022-06-30 12:30:00,270.44,271.03,270.24,270.3,3179.0,264.0947,264.6709,263.8994,263.958,3179.0
2022-06-30 12:35:00,270.07,270.07,269.54,269.91,900.0,263.7334,263.7334,263.2158,263.5771,900.0
2022-06-30 12:40:00,270.0,270.0,269.65,269.65,400.0,263.665,263.665,263.3232,263.3232,400.0
2022-06-30 12:45:00,269.98,270.21,269.67,269.68,2538.0,263.6455,263.8701,263.3428,263.3525,2538.0
2022-06-30 12:50:00,269.69,269.9,269.6,269.81,720.0,263.3623,263.5674,263.2744,263.4795,720.0
2022-06-30 12:55:00,269.97,270.17,269.78,270.17,1446.0,263.6357,263.831,263.4502,263.831,1446.0
2022-06-30 13:00:00,270.18,270.51,270.09,270.15,1355.0,263.8408,264.1631,263.7529,263.8115,1355.0
2022-06-30 13:05:00,270.01,270.06,269.74,269.92,1928.0,263.6748,263.7236,263.4111,263.5869,1928.0
2022-06-30 13:10:00,269.94,269.94,269.32,269.32,1400.0,263.6064,263.6064,263.001,263.001,1400.0
2022-06-30 13:15:00,269.5,269.54,269.2,269.35,1537.0,263.1768,263.2158,262.8838,263.0303,1537.0
2022-06-30 13:20:00,269.19,269.55,269.19,269.53,1602.0,262.874,263.2256,262.874,263.2061,1602.0
2022-06-30 13:25:00,269.35,269.35,269.09,269.17,2161.0,263.0303,263.0303,262.7764,262.8545,2161.0
2022-06-30 13:30:00,269.29,269.41,269.13,269.14,2628.0,262.9717,263.0889,262.8154,262.8252,2628.0
2022-06-30 13:35:00,269.53,269.56,269.18,269.35,600.0,263.2061,263.2354,262.8643,263.0303,600.0
2022-06-30 13:40:00,269.41,269.63,269.05,269.05,3370.0,263.0889,263.3037,262.7373,262.7373,3370.0
2022-06-30 13:45:00,269.11,270.09,269.1,270.09,2345.0,262.7959,263.7529,262.7861,263.7529,2345.0
2022-06-30 13:50:00,269.94,270.65,269.89,270.18,2319.0,263.6064,264.2998,263.5576,263.8408,2319.0
2022-06-30 13:55:00,270.08,270.14,269.84,269.95,1400.0,263.7432,263.8017,263.5088,263.6162,1400.0
2022-06-30 14:00:00,269.93,270.1,269.77,270.0,3321.0,263.5967,263.7627,263.4404,263.665,3321.0
2022-06-30 14:05:00,269.9,270.21,269.53,269.76,2905.0,263.5674,263.8701,263.2061,263.4307,2905.0
2022-06-30 14:10:00,269.76,270.09,269.56,269.72,2800.0,263.4307,263.7529,263.2354,263.3916,2800.0
2022-06-30 14:15:00,269.5,270.24,269.5,270.06,2128.0,263.1768,263.8994,263.1768,263.7236,2128.0
2022-06-30 14:20:00,270.06,270.14,269.52,269.52,2400.0,263.7236,263.8017,263.1963,263.1963,2400.0
2022-06-30 14:25:00,269.51,270.15,269.45,270.11,4101.0,263.1865,263.8115,263.1279,263.7724,4101.0
2022-06-30 14:30:00,270.31,270.31,270.06,270.06,1311.0,263.9678,263.9678,263.7236,263.7236,1311.0
2022-06-30 14:35:00,270.08,270.08,269.74,269.9,2021.0,263.7432,263.7432,263.4111,263.5674,2021.0
2022-06-30 14:40:00,269.79,269.98,269.08,269.27,2487.0,263.46,263.6455,262.7666,262.9522,2487.0
2022-06-30 14:45:00,269.19,269.75,269.19,269.55,2300.0,262.874,263.4209,262.874,263.2256,2300.0
2022-06-30 14:50:00,269.55,269.67,269.05,269.24,3100.0,263.2256,263.3428,262.7373,262.9229,3100.0
2022-06-30 14:55:00,269.1,269.41,269.05,269.29,3400.0,262.7861,263.0889,262.7373,262.9717,3400.0
2022-06-30 15:00:00,269.29,269.44,269.1,269.25,4231.0,262.9717,263.1182,262.7861,262.9326,4231.0
2022-06-30 15:05:00,269.14,269.14,268.41,268.57,3926.0,262.8252,262.8252,262.1123,262.2686,3926.0
2022-06-30 15:10:00,268.61,268.61,268.19,268.58,3054.0,262.3076,262.3076,261.8975,262.2783,3054.0
2022-06-30 15:15:00,268.41,268.41,268.13,268.17,3454.0,262.1123,262.1123,261.8389,261.878,3454.0
2022-06-30 15:20:00,268.32,268.64,268.31,268.63,2274.0,262.0244,262.3369,262.0147,262.3272,2274.0
2022-06-30 15:25:00,268.82,269.8,268.77,269.8,6355.0,262.5127,263.4697,262.4639,263.4697,6355.0
2022-06-30 15:30:00,269.76,269.97,269.63,269.95,4137.0,263.4307,263.6357,263.3037,263.6162,4137.0
2022-06-30 15:35:00,269.86,270.36,269.83,269.86,7386.0,263.5283,264.0166,263.499,263.5283,7386.0
2022-06-30 15:40:00,269.98,270.11,269.16,269.47,8329.0,263.6455,263.7724,262.8447,263.1475,8329.0
2022-06-30 15:45:00,269.37,270.2,269.34,269.99,12623.0,263.0498,263.8603,263.0205,263.6553,12623.0
2022-06-30 15:50:00,269.82,270.27,268.68,268.84,25187.0,263.4893,263.9287,262.376,262.5322,25187.0
2022-06-30 15:55:00,268.73,270.03,268.59,269.98,52834.0,262.4248,263.6943,262.2881,263.6455,52834.0
2022-07-01 09:30:00,269.44,269.87,268.42,269.24,7405.0,263.1182,263.5381,262.1221,262.9229,7405.0
2022-07-01 09:35:00,269.25,269.98,269.12,269.17,2638.0,262.9326,263.6455,262.8057,262.8545,2638.0
2022-07-01 09:40:00,269.23,270.89,269.23,270.73,2300.0,262.9131,264.5341,262.9131,264.3779,2300.0
2022-07-01 09:45:00,270.85,271.45,270.68,270.81,3610.0,264.4951,265.081,264.3291,264.456,3610.0
2022-07-01 09:50:00,270.86,271.3,270.71,270.95,2097.0,264.5048,264.9345,264.3584,264.5927,2097.0
2022-07-01 09:55:00,271.06,271.74,270.81,270.96,2700.0,264.7002,265.3642,264.456,264.6025,2700.0
2022-07-01 10:00:00,271.28,271.78,269.66,269.77,4524.0,264.915,265.4033,263.333,263.4404,4524.0
2022-07-01 10:05:00,270.06,270.36,269.67,269.76,2719.0,263.7236,264.0166,263.3428,263.4307,2719.0
2022-07-01 10:10:00,269.99,269.99,268.54,268.68,2679.0,263.6553,263.6553,262.2393,262.376,2679.0
2022-07-01 10:15:00,268.67,269.59,268.5,269.1,3632.0,262.3662,263.2646,262.2002,262.7861,3632.0
2022-07-01 10:20:00,268.89,269.23,268.6,269.0,3506.0,262.5811,262.9131,262.2979,262.6885,3506.0
2022-07-01 10:25:00,268.89,269.14,268.83,269.14,2689.0,262.5811,262.8252,262.5225,262.8252,2689.0
2022-07-01 10:30:00,269.03,269.12,268.67,268.87,2031.0,262.7178,262.8057,262.3662,262.5615,2031.0
2022-07-01 10:35:00,268.87,268.97,268.68,268.94,2500.0,262.5615,262.6592,262.376,262.6299,2500.0
2022-07-01 10:40:00,269.0,269.67,268.84,269.59,2870.0,262.6885,263.3428,262.5322,263.2646,2870.0
2022-07-01 10:45:00,269.66,269.83,269.47,269.76,1601.0,263.333,263.499,263.1475,263.4307,1601.0
2022-07-01 10:50:00,269.59,269.71,268.7,269.23,5981.0,263.2646,263.3818,262.3955,262.9131,5981.0
2022-07-01 10:55:00,269.22,269.84,269.04,269.56,3317.0,262.9033,263.5088,262.7276,263.2354,3317.0
2022-07-01 11:00:00,269.33,269.55,269.18,269.55,3183.0,263.0107,263.2256,262.8643,263.2256,3183.0
2022-07-01 11:05:00,269.54,270.63,269.53,270.5,2098.0,263.2158,264.2802,263.2061,264.1533,2098.0
2022-07-01 11:10:00,270.5,270.5,269.98,270.46,1224.0,264.1533,264.1533,263.6455,264.1142,1224.0
2022-07-01 11:15:00,270.57,271.07,270.57,270.74,1348.0,264.2217,264.7099,264.2217,264.3877,1348.0
2022-07-01 11:20:00,270.46,270.67,270.3,270.31,1150.0,264.1142,264.3193,263.958,263.9678,1150.0
2022-07-01 11:25:00,270.24,270.43,269.9,270.17,1302.0,263.8994,264.0849,263.5674,263.831,1302.0
2022-07-01 11:30:00,270.34,270.53,269.91,269.94,4100.0,263.9971,264.1826,263.5771,263.6064,4100.0
2022-07-01 11:35:00,270.04,270.32,270.04,270.21,2264.0,263.7041,263.9775,263.7041,263.8701,2264.0
2022-07-01 11:40:00,270.43,270.68,270.17,270.17,2259.0,264.0849,264.3291,263.831,263.831,2259.0
2022-07-01 11:45:00,270.3,270.6,270.29,270.44,1200.0,263.958,264.251,263.9482,264.0947,1200.0
2022-07-01 11:50:00,270.4,270.4,269.7,269.7,800.0,264.0556,264.0556,263.3721,263.3721,800.0
2022-07-01 11:55:00,269.69,269.7,269.41,269.64,1443.0,263.3623,263.3721,263.0889,263.3135,1443.0
2022-07-01 12:00:00,269.64,269.65,269.42,269.57,3706.0,263.3135,263.3232,263.0986,263.2451,3706.0
2022-07-01 12:05:00,269.68,270.21,269.68,270.05,2496.0,263.3525,263.8701,263.3525,263.7139,2496.0
2022-07-01 12:10:00,269.95,270.0,269.78,269.93,1301.0,263.6162,263.665,263.4502,263.5967,1301.0
2022-07-01 12:15:00,269.83,270.61,269.83,270.61,1318.0,263.499,264.2607,263.499,264.2607,1318.0
2022-07-01 12:20:00,270.51,271.1,270.34,271.09,1900.0,264.1631,264.7392,263.9971,264.7295,1900.0
2022-07-01 12:25:00,271.15,271.34,271.0,271.34,3809.0,264.788,264.9736,264.6416,264.9736,3809.0
2022-07-01 12:30:00,271.23,271.61,270.6,270.72,2184.0,264.8662,265.2373,264.251,264.3681,2184.0
2022-07-01 12:35:00,270.86,270.86,270.2,270.2,2658.0,264.5048,264.5048,263.8603,263.8603,2658.0
2022-07-01 12:40:00,270.25,270.31,270.14,270.28,2574.0,263.9092,263.9678,263.8017,263.9385,2574.0
2022-07-01 12:45:00,270.18,270.38,269.98,270.38,2987.0,263.8408,264.0361,263.6455,264.0361,2987.0
2022-07-01 12:50:00,270.48,270.97,270.37,270.95,2350.0,264.1338,264.6123,264.0263,264.5927,2350.0
2022-07-01 12:55:00,270.96,270.96,270.19,270.19,2009.0,264.6025,264.6025,263.8506,263.8506,2009.0
2022-07-01 13:00:00,270.43,270.52,270.2,270.41,2010.0,264.0849,264.1728,263.8603,264.0654,2010.0
2022-07-01 13:05:00,270.36,270.64,270.22,270.64,1700.0,264.0166,264.29,263.8799,264.29,1700.0
2022-07-01 13:10:00,270.59,270.59,270.38,270.49,2704.0,264.2412,264.2412,264.0361,264.1435,2704.0
2022-07-01 13:15:00,270.53,270.71,270.33,270.59,2661.0,264.1826,264.3584,263.9873,264.2412,2661.0
2022-07-01 13:20:00,270.61,270.67,270.43,270.56,1585.0,264.2607,264.3193,264.0849,264.2119,1585.0
2022-07-01 13:25:00,270.64,271.13,270.57,271.06,1872.0,264.29,264.7685,264.2217,264.7002,1872.0
2022-07-01 13:30:00,271.0,271.31,271.0,271.23,1300.0,264.6416,264.9443,264.6416,264.8662,1300.0
2022-07-01 13:35:00,271.12,271.77,270.84,271.44,4547.0,264.7587,265.3935,264.4853,265.0712,4547.0
2022-07-01 13:40:00,271.34,271.7,271.32,271.58,1807.0,264.9736,265.3251,264.9541,265.208,1807.0
2022-07-01 13:45:00,271.52,271.84,271.52,271.84,966.0,265.1494,265.4619,265.1494,265.4619,966.0
2022-07-01 13:50:00,271.85,271.9,271.76,271.76,500.0,265.4716,265.5204,265.3837,265.3837,500.0
2022-07-01 13:55:00,271.58,271.84,271.54,271.79,1600.0,265.208,265.4619,265.1689,265.413,1600.0
2022-07-01 14:00:00,271.79,272.04,271.79,271.79,1839.0,265.413,265.6572,265.413,265.413,1839.0
2022-07-01 14:05:00,271.79,272.12,271.7,271.79,1802.0,265.413,265.7353,265.3251,265.413,1802.0
2022-07-01 14:10:00,271.81,271.94,271.25,271.94,4462.0,265.4326,265.5595,264.8857,265.5595,4462.0
2022-07-01 14:15:00,271.94,272.42,271.86,272.27,7720.0,265.5595,266.0282,265.4814,265.8818,7720.0
2022-07-01 14:20:00,272.33,272.78,272.32,272.77,3042.0,265.9404,266.3798,265.9306,266.37,3042.0
2022-07-01 14:25:00,272.72,272.77,272.2,272.36,3453.0,266.3212,266.37,265.8134,265.9697,3453.0
2022-07-01 14:30:00,272.4,272.99,272.4,272.87,1780.0,266.0087,266.5849,266.0087,266.4677,1780.0
2022-07-01 14:35:00,272.87,272.87,272.45,272.56,2469.0,266.4677,266.4677,266.0575,266.165,2469.0
2022-07-01 14:40:00,272.64,272.64,272.36,272.41,2346.0,266.2431,266.2431,265.9697,266.0185,2346.0
2022-07-01 14:45:00,272.4,272.61,272.25,272.6,1501.0,266.0087,266.2138,265.8622,266.204,1501.0
2022-07-01 14:50:00,272.65,272.68,272.26,272.26,1800.0,266.2529,266.2821,265.872,265.872,1800.0
2022-07-01 14:55:00,272.26,272.67,272.26,272.57,1017.0,265.872,266.2724,265.872,266.1747,1017.0
2022-07-01 15:00:00,272.68,272.68,272.04,272.04,2158.0,266.2821,266.2821,265.6572,265.6572,2158.0
2022-07-01 15:05:00,272.19,272.96,272.18,272.96,3802.0,265.8036,266.5556,265.7939,266.5556,3802.0
2022-07-01 15:10:00,273.04,273.37,272.97,273.37,4300.0,266.6337,266.956,266.5653,266.956,4300.0
2022-07-01 15:15:00,273.34,273.36,273.08,273.26,3801.0,266.9267,266.9462,266.6728,266.8485,3801.0
2022-07-01 15:20:00,273.41,273.41,272.95,273.3,3873.0,266.995,266.995,266.5458,266.8876,3873.0
2022-07-01 15:25:00,273.3,273.37,272.96,273.37,6097.0,266.8876,266.956,266.5556,266.956,6097.0
2022-07-01 15:30:00,273.4,273.84,273.36,273.65,5182.0,266.9853,267.4149,266.9462,267.2294,5182.0
2022-07-01 15:35:00,273.66,273.89,273.66,273.85,6363.0,267.2392,267.4638,267.2392,267.4247,6363.0
2022-07-01 15:40:00,273.94,274.11,273.82,274.0,8938.0,267.5126,267.6786,267.3954,267.5712,8938.0
2022-07-01 15:45:00,273.94,274.3,273.89,274.19,6997.0,267.5126,267.8641,267.4638,267.7567,6997.0
2022-07-01 15:50:00,274.38,274.38,273.21,273.43,13028.0,267.9423,267.9423,266.7997,267.0146,13028.0
2022-07-01 15:55:00,273.52,274.04,273.32,274.03,33194.0,267.1024,267.6102,266.9071,267.6005,33194.0
2022-07-05 09:30:00,272.06,272.7,269.7,272.7,13904.0,265.6767,266.3017,263.3721,266.3017,13904.0
2022-07-05 09:35:00,272.7,272.81,272.16,272.28,3370.0,266.3017,266.4091,265.7743,265.8915,3370.0
2022-07-05 09:40:00,272.33,272.66,271.73,271.75,4657.0,265.9404,266.2626,265.3544,265.374,4657.0
2022-07-05 09:45:00,271.63,271.86,271.11,271.77,6445.0,265.2568,265.4814,264.749,265.3935,6445.0
2022-07-05 09:50:00,271.59,271.82,270.86,271.73,8018.0,265.2177,265.4423,264.5048,265.3544,8018.0
2022-07-05 09:55:00,271.74,272.18,271.64,271.9,5081.0,265.3642,265.7939,265.2665,265.5204,5081.0
2022-07-05 10:00:00,271.89,271.99,271.23,271.48,5200.0,265.5107,265.6083,264.8662,265.1103,5200.0
2022-07-05 10:05:00,271.25,271.81,271.25,271.81,1300.0,264.8857,265.4326,264.8857,265.4326,1300.0
2022-07-05 10:10:00,271.81,272.45,271.81,272.22,4256.0,265.4326,266.0575,265.4326,265.8329,4256.0
2022-07-05 10:15:00,272.22,272.22,271.44,271.65,7067.0,265.8329,265.8329,265.0712,265.2763,7067.0
2022-07-05 10:20:00,271.65,272.14,271.4,271.9,2207.0,265.2763,265.7548,265.0322,265.5204,2207.0
2022-07-05 10:25:00,271.9,272.3,271.67,272.04,1810.0,265.5204,265.9111,265.2958,265.6572,1810.0
2022-07-05 10:30:00,271.92,271.99,270.71,270.72,4480.0,265.54,265.6083,264.3584,264.3681,4480.0
2022-07-05 10:35:00,270.73,271.45,270.38,270.94,5228.0,264.3779,265.081,264.0361,264.583,5228.0
2022-07-05 10:40:00,270.95,270.95,269.59,269.59,4065.0,264.5927,264.5927,263.2646,263.2646,4065.0
2022-07-05 10:45:00,269.62,270.49,269.62,270.43,5298.0,263.2939,264.1435,263.2939,264.0849,5298.0
2022-07-05 10:50:00,270.63,270.79,270.47,270.62,3437.0,264.2802,264.4365,264.124,264.2705,3437.0
2022-07-05 10:55:00,270.62,270.79,270.54,270.57,2058.0,264.2705,264.4365,264.1924,264.2217,2058.0
2022-07-05 11:00:00,270.29,270.57,270.16,270.57,2467.0,263.9482,264.2217,263.8213,264.2217,2467.0
2022-07-05 11:05:00,270.51,270.54,270.01,270.24,2006.0,264.1631,264.1924,263.6748,263.8994,2006.0
2022-07-05 11:10:00,270.26,270.62,270.1,270.62,4799.0,263.9189,264.2705,263.7627,264.2705,4799.0
2022-07-05 11:15:00,270.72,271.13,270.72,271.01,1901.0,264.3681,264.7685,264.3681,264.6513,1901.0
2022-07-05 11:20:00,271.06,271.26,270.74,271.05,4977.0,264.7002,264.8955,264.3877,264.6904,4977.0
2022-07-05 11:25:00,271.05,271.35,270.82,271.19,4196.0,264.6904,264.9834,264.4658,264.8271,4196.0
2022-07-05 11:30:00,271.2,271.36,270.94,271.22,6444.0,264.8369,264.9931,264.583,264.8564,6444.0
2022-07-05 11:35:00,271.16,271.16,270.63,270.86,4093.0,264.7978,264.7978,264.2802,264.5048,4093.0
2022-07-05 11:40:00,271.07,271.65,271.05,271.5,4006.0,264.7099,265.2763,264.6904,265.1298,4006.0
2022-07-05 11:45:00,271.73,271.94,271.57,271.69,2304.0,265.3544,265.5595,265.1982,265.3154,2304.0
2022-07-05 11:50:00,271.86,272.21,271.8,271.91,3938.0,265.4814,265.8232,265.4228,265.5302,3938.0
2022-07-05 11:55:00,272.04,272.13,271.52,271.58,2242.0,265.6572,265.7451,265.1494,265.208,2242.0
2022-07-05 12:00:00,271.58,271.83,271.58,271.58,1600.0,265.208,265.4521,265.208,265.208,1600.0
2022-07-05 12:05:00,271.56,272.06,271.47,272.06,3124.0,265.1884,265.6767,265.1005,265.6767,3124.0
2022-07-05 12:10:00,271.86,272.22,271.52,271.53,3663.0,265.4814,265.8329,265.1494,265.1591,3663.0
2022-07-05 12:15:00,271.53,271.87,271.5,271.71,3203.0,265.1591,265.4912,265.1298,265.3349,3203.0
2022-07-05 12:20:00,271.75,272.38,271.71,272.33,3289.0,265.374,265.9892,265.3349,265.9404,3289.0
2022-07-05 12:25:00,272.36,272.52,272.25,272.29,1529.0,265.9697,266.1259,265.8622,265.9013,1529.0
2022-07-05 12:30:00,272.33,272.33,272.22,272.26,850.0,265.9404,265.9404,265.8329,265.872,850.0
2022-07-05 12:35:00,272.38,272.56,272.25,272.45,2100.0,265.9892,266.165,265.8622,266.0575,2100.0
2022-07-05 12:40:00,272.45,272.45,272.07,272.31,3125.0,266.0575,266.0575,265.6865,265.9208,3125.0
2022-07-05 12:45:00,272.31,272.37,272.04,272.12,2854.0,265.9208,265.9794,265.6572,265.7353,2854.0
2022-07-05 12:50:00,272.23,272.35,272.02,272.34,856.0,265.8427,265.9599,265.6376,265.9501,856.0
2022-07-05 12:55:00,272.47,272.47,272.1,272.37,3710.0,266.0771,266.0771,265.7158,265.9794,3710.0
2022-07-05 13:00:00,272.34,272.72,272.34,272.68,2202.0,265.9501,266.3212,265.9501,266.2821,2202.0
2022-07-05 13:05:00,272.77,272.77,272.03,272.31,2838.0,266.37,266.37,265.6474,265.9208,2838.0
2022-07-05 13:10:00,272.52,272.81,272.52,272.77,2864.0,266.1259,266.4091,266.1259,266.37,2864.0
2022-07-05 13:15:00,272.69,273.08,272.61,273.07,3704.0,266.2919,266.6728,266.2138,266.663,3704.0
2022-07-05 13:20:00,273.03,273.32,272.89,273.16,4145.0,266.6239,266.9071,266.4872,266.7509,4145.0
2022-07-05 13:25:00,273.07,273.43,272.99,273.36,6013.0,266.663,267.0146,266.5849,266.9462,6013.0
2022-07-05 13:30:00,273.36,273.69,273.28,273.6,2650.0,266.9462,267.2684,266.8681,267.1806,2650.0
2022-07-05 13:35:00,273.58,274.06,273.58,274.04,1922.0,267.161,267.6298,267.161,267.6102,1922.0
2022-07-05 13:40:00,273.97,274.2,273.88,274.15,4065.0,267.5419,267.7665,267.454,267.7177,4065.0
2022-07-05 13:45:00,273.93,273.93,273.34,273.69,2630.0,267.5028,267.5028,266.9267,267.2684,2630.0
2022-07-05 13:50:00,273.7,273.88,273.56,273.88,2166.0,267.2782,267.454,267.1415,267.454,2166.0
2022-07-05 13:55:00,273.82,273.99,273.66,273.81,4376.0,267.3954,267.5614,267.2392,267.3856,4376.0
2022-07-05 14:00:00,273.95,274.41,273.68,274.4,3886.0,267.5223,267.9716,267.2587,267.9618,3886.0
2022-07-05 14:05:00,274.36,274.4,273.88,273.88,4100.0,267.9227,267.9618,267.454,267.454,4100.0
2022-07-05 14:10:00,273.88,274.14,273.88,273.98,2264.0,267.454,267.7079,267.454,267.5516,2264.0
2022-07-05 14:15:00,273.99,274.4,273.87,274.26,2485.0,267.5614,267.9618,267.4442,267.8251,2485.0
2022-07-05 14:20:00,274.41,274.41,273.91,274.28,4137.0,267.9716,267.9716,267.4833,267.8446,4137.0
2022-07-05 14:25:00,274.34,275.17,274.34,275.04,7753.0,267.9032,268.7137,267.9032,268.5868,7753.0
2022-07-05 14:30:00,275.01,275.45,275.01,275.21,4736.0,268.5575,268.9872,268.5575,268.7528,4736.0
2022-07-05 14:35:00,275.02,275.68,275.02,275.68,1998.0,268.5672,269.2118,268.5672,269.2118,1998.0
2022-07-05 14:40:00,275.66,275.73,275.34,275.34,2487.0,269.1922,269.2606,268.8797,268.8797,2487.0
2022-07-05 14:45:00,275.45,275.58,275.34,275.41,2000.0,268.9872,269.1141,268.8797,268.9481,2000.0
2022-07-05 14:50:00,275.58,275.64,275.45,275.64,3197.0,269.1141,269.1727,268.9872,269.1727,3197.0
2022-07-05 14:55:00,275.66,275.84,275.55,275.67,4001.0,269.1922,269.368,269.0848,269.202,4001.0
2022-07-05 15:00:00,275.68,275.68,275.25,275.3,2041.0,269.2118,269.2118,268.7918,268.8407,2041.0
2022-07-05 15:05:00,275.45,275.98,275.45,275.83,3638.0,268.9872,269.5047,268.9872,269.3582,3638.0
2022-07-05 15:10:00,276.09,276.16,275.78,276.11,2686.0,269.6121,269.6805,269.3094,269.6317,2686.0
2022-07-05 15:15:00,276.16,276.16,275.4,275.61,1812.0,269.6805,269.6805,268.9383,269.1434,1812.0
2022-07-05 15:20:00,275.65,276.38,275.64,276.38,4283.0,269.1825,269.8953,269.1727,269.8953,4283.0
2022-07-05 15:25:00,276.23,276.59,276.03,276.59,4709.0,269.7489,270.1004,269.5535,270.1004,4709.0
2022-07-05 15:30:00,276.34,276.44,275.91,276.16,3749.0,269.8563,269.9539,269.4364,269.6805,3749.0
2022-07-05 15:35:00,276.15,276.23,275.69,275.97,6101.0,269.6707,269.7489,269.2215,269.495,6101.0
2022-07-05 15:40:00,275.92,275.98,275.67,275.84,4748.0,269.4461,269.5047,269.202,269.368,4748.0
2022-07-05 15:45:00,275.94,276.49,275.85,276.49,5619.0,269.4657,270.0028,269.3778,270.0028,5619.0
2022-07-05 15:50:00,276.48,276.48,275.41,275.63,9114.0,269.993,269.993,268.9481,269.1629,9114.0
2022-07-05 15:55:00,275.71,276.08,275.34,276.01,35784.0,269.2411,269.6024,268.8797,269.534,35784.0
2022-07-06 09:30:00,276.88,279.24,275.17,278.18,12118.0,270.3836,272.6882,268.7137,271.6531,12118.0
2022-07-06 09:35:00,278.02,278.04,277.27,277.45,4761.0,271.4969,271.5164,270.7645,270.9402,4761.0
2022-07-06 09:40:00,277.33,277.39,276.86,277.3,4144.0,270.823,270.8816,270.3641,270.7937,4144.0
2022-07-06 09:45:00,277.3,277.47,276.5,277.05,4290.0,270.7937,270.9598,270.0125,270.5496,4290.0
2022-07-06 09:50:00,277.08,277.23,276.29,277.01,3201.0,270.5789,270.7254,269.8074,270.5106,3201.0
2022-07-06 09:55:00,276.76,278.18,276.76,277.73,2537.0,270.2664,271.6531,270.2664,271.2137,2537.0
2022-07-06 10:00:00,277.68,278.19,277.3,278.14,5277.0,271.1648,271.6629,270.7937,271.614,5277.0
2022-07-06 10:05:00,278.25,279.15,278.14,279.04,5458.0,271.7215,272.6003,271.614,272.4929,5458.0
2022-07-06 10:10:00,279.04,279.04,277.6,277.6,2979.0,272.4929,272.4929,271.0867,271.0867,2979.0
2022-07-06 10:15:00,277.82,278.17,277.59,277.86,4073.0,271.3015,271.6433,271.0769,271.3406,4073.0
2022-07-06 10:20:00,277.81,278.71,277.66,278.61,3783.0,271.2918,272.1707,271.1453,272.073,3783.0
2022-07-06 10:25:00,278.59,278.76,278.49,278.69,2102.0,272.0535,272.2195,271.9558,272.1511,2102.0
2022-07-06 10:30:00,278.62,278.63,278.14,278.14,3151.0,272.0828,272.0925,271.614,271.614,3151.0
2022-07-06 10:35:00,278.17,278.37,277.99,278.13,3981.0,271.6433,271.8386,271.4676,271.6043,3981.0
2022-07-06 10:40:00,278.13,278.18,277.4,277.46,4402.0,271.6043,271.6531,270.8914,270.95,4402.0
2022-07-06 10:45:00,277.46,277.46,276.88,276.88,1805.0,270.95,270.95,270.3836,270.3836,1805.0
2022-07-06 10:50:00,276.75,277.01,276.68,277.0,2268.0,270.2567,270.5106,270.1883,270.5008,2268.0
2022-07-06 10:55:00,276.81,277.35,276.65,277.17,2088.0,270.3152,270.8426,270.159,270.6668,2088.0
2022-07-06 11:00:00,277.17,277.17,276.09,276.09,2062.0,270.6668,270.6668,269.6121,269.6121,2062.0
2022-07-06 11:05:00,276.25,276.45,275.88,276.06,3546.0,269.7684,269.9637,269.4071,269.5828,3546.0
2022-07-06 11:10:00,275.8,276.44,275.66,276.44,3950.0,269.3289,269.9539,269.1922,269.9539,3950.0
2022-07-06 11:15:00,276.45,276.45,275.92,276.21,4258.0,269.9637,269.9637,269.4461,269.7293,4258.0
2022-07-06 11:20:00,276.12,276.34,276.0,276.1,2903.0,269.6414,269.8563,269.5243,269.6219,2903.0
2022-07-06 11:25:00,276.1,276.14,275.55,275.76,4642.0,269.6219,269.661,269.0848,269.2899,4642.0
2022-07-06 11:30:00,275.84,276.07,275.57,275.98,2591.0,269.368,269.5926,269.1043,269.5047,2591.0
2022-07-06 11:35:00,276.51,277.18,276.47,277.18,3908.0,270.0223,270.6766,269.9832,270.6766,3908.0
2022-07-06 11:40:00,276.95,277.48,276.95,277.44,4680.0,270.452,270.9695,270.452,270.9305,4680.0
2022-07-06 11:45:00,277.35,277.94,277.35,277.93,1948.0,270.8426,271.4187,270.8426,271.409,1948.0
2022-07-06 11:50:00,277.89,278.1,277.71,278.09,5324.0,271.3699,271.575,271.1941,271.5652,5324.0
2022-07-06 11:55:00,278.11,278.29,277.65,277.77,15011.0,271.5847,271.7605,271.1355,271.2527,15011.0
2022-07-06 12:00:00,277.77,277.83,277.5,277.5,1807.0,271.2527,271.3113,270.9891,270.9891,1807.0
2022-07-06 12:05:00,277.54,277.95,277.49,277.62,3624.0,271.0281,271.4285,270.9793,271.1062,3624.0
2022-07-06 12:10:00,277.68,278.16,277.64,278.1,3816.0,271.1648,271.6336,271.1258,271.575,3816.0
2022-07-06 12:15:00,277.99,278.11,277.96,278.1,1999.0,271.4676,271.5847,271.4383,271.575,1999.0
2022-07-06 12:20:00,278.08,278.09,277.75,277.88,1200.0,271.5554,271.5652,271.2332,271.3601,1200.0
2022-07-06 12:25:00,277.84,277.99,277.58,277.84,2832.0,271.3211,271.4676,271.0672,271.3211,2832.0
2022-07-06 12:30:00,277.8,277.98,277.78,277.88,2760.0,271.282,271.4578,271.2625,271.3601,2760.0
2022-07-06 12:35:00,277.97,278.07,277.73,277.75,3138.0,271.448,271.5457,271.2137,271.2332,3138.0
2022-07-06 12:40:00,277.6,278.04,277.51,277.8,3326.0,271.0867,271.5164,270.9988,271.282,3326.0
2022-07-06 12:45:00,277.57,277.97,277.46,277.92,2102.0,271.0574,271.448,270.95,271.3992,2102.0
2022-07-06 12:50:00,277.78,277.85,277.64,277.65,700.0,271.2625,271.3308,271.1258,271.1355,700.0
2022-07-06 12:55:00,277.78,277.84,277.54,277.8,2386.0,271.2625,271.3211,271.0281,271.282,2386.0
2022-07-06 13:00:00,277.8,278.05,277.8,277.88,2622.0,271.282,271.5262,271.282,271.3601,2622.0
2022-07-06 13:05:00,277.97,278.28,277.97,278.28,1331.0,271.448,271.7508,271.448,271.7508,1331.0
2022-07-06 13:10:00,278.18,278.28,277.9,278.0,3822.0,271.6531,271.7508,271.3797,271.4773,3822.0
2022-07-06 13:15:00,278.0,278.05,277.79,277.92,1914.0,271.4773,271.5262,271.2723,271.3992,1914.0
2022-07-06 13:20:00,277.92,278.08,277.71,277.78,3358.0,271.3992,271.5554,271.1941,271.2625,3358.0
2022-07-06 13:25:00,277.86,277.94,277.59,277.59,1501.0,271.3406,271.4187,271.0769,271.0769,1501.0
2022-07-06 13:30:00,277.49,277.86,277.49,277.81,4729.0,270.9793,271.3406,270.9793,271.2918,4729.0
2022-07-06 13:35:00,277.85,278.15,277.75,278.15,2677.0,271.3308,271.6238,271.2332,271.6238,2677.0
2022-07-06 13:40:00,278.14,278.24,277.93,278.24,5033.0,271.614,271.7117,271.409,271.7117,5033.0
2022-07-06 13:45:00,278.15,278.65,278.08,278.6,5898.0,271.6238,272.1121,271.5554,272.0632,5898.0
2022-07-06 13:50:00,278.5,278.67,278.28,278.3,15592.0,271.9656,272.1316,271.7508,271.7703,15592.0
2022-07-06 13:55:00,278.46,278.77,278.44,278.75,3017.0,271.9265,272.2293,271.907,272.2097,3017.0
2022-07-06 14:00:00,278.38,279.0,278.27,278.67,7988.0,271.8484,272.4539,271.741,272.1316,7988.0
2022-07-06 14:05:00,278.81,279.06,278.62,278.79,2333.0,272.2683,272.5125,272.0828,272.2488,2333.0
2022-07-06 14:10:00,278.55,279.17,278.46,279.17,10697.0,272.0144,272.6199,271.9265,272.6199,10697.0
2022-07-06 14:15:00,279.23,279.23,278.8,279.1,7062.0,272.6785,272.6785,272.2586,272.5515,7062.0
2022-07-06 14:20:00,279.15,279.53,279.14,279.38,3046.0,272.6003,272.9714,272.5906,272.8249,3046.0
2022-07-06 14:25:00,279.36,280.16,279.07,280.0,4315.0,272.8054,273.5866,272.5222,273.4304,4315.0
2022-07-06 14:30:00,280.31,280.99,279.82,280.85,7828.0,273.7331,274.3972,273.2546,274.2605,7828.0
2022-07-06 14:35:00,280.9,280.99,280.04,280.51,6338.0,274.3093,274.3972,273.4695,273.9284,6338.0
2022-07-06 14:40:00,280.79,281.29,280.66,280.96,6053.0,274.2019,274.6901,274.0749,274.3679,6053.0
2022-07-06 14:45:00,281.08,281.38,280.95,281.06,6545.0,274.4851,274.778,274.3581,274.4655,6545.0
2022-07-06 14:50:00,280.88,281.14,280.59,280.73,7752.0,274.2898,274.5437,274.0066,274.1433,7752.0
2022-07-06 14:55:00,280.52,280.73,280.1,280.37,5864.0,273.9382,274.1433,273.5281,273.7917,5864.0
2022-07-06 15:00:00,280.34,280.34,279.81,279.92,3562.0,273.7624,273.7624,273.2449,273.3523,3562.0
2022-07-06 15:05:00,279.95,280.38,279.87,280.38,7383.0,273.3816,273.8015,273.3034,273.8015,7383.0
2022-07-06 15:10:00,280.39,280.7,280.36,280.58,3028.0,273.8112,274.114,273.782,273.9968,3028.0
2022-07-06 15:15:00,280.49,280.73,280.35,280.69,3700.0,273.9089,274.1433,273.7722,274.1042,3700.0
2022-07-06 15:20:00,280.75,281.0,280.73,280.99,2349.0,274.1628,274.4069,274.1433,274.3972,2349.0
2022-07-06 15:25:00,281.07,281.27,281.01,281.18,3186.0,274.4753,274.6706,274.4167,274.5827,3186.0
2022-07-06 15:30:00,281.16,281.52,281.05,281.51,5615.0,274.5632,274.9147,274.4558,274.905,5615.0
2022-07-06 15:35:00,281.63,281.91,281.38,281.44,5882.0,275.0222,275.2956,274.778,274.8366,5882.0
2022-07-06 15:40:00,281.45,281.63,280.83,280.88,10913.0,274.8464,275.0222,274.2409,274.2898,10913.0
2022-07-06 15:45:00,280.86,280.93,280.49,280.7,18204.0,274.2702,274.3386,273.9089,274.114,18204.0
2022-07-06 15:50:00,280.71,280.81,279.46,279.58,16782.0,274.1237,274.2214,272.9031,273.0203,16782.0
2022-07-06 15:55:00,279.58,279.69,279.23,279.59,54394.0,273.0203,273.1277,272.6785,273.03,54394.0
2022-07-07 09:30:00,279.29,280.0,278.03,278.36,27163.0,272.7371,273.4304,271.5066,271.8289,27163.0
2022-07-07 09:35:00,278.41,278.55,277.39,277.62,9959.0,271.8777,272.0144,270.8816,271.1062,9959.0
2022-07-07 09:40:00,277.62,277.62,275.32,275.32,10847.0,271.1062,271.1062,268.8602,268.8602,10847.0
2022-07-07 09:45:00,275.24,276.2,274.78,275.34,8000.0,268.7821,269.7196,268.3329,268.8797,8000.0
2022-07-07 09:50:00,275.61,275.75,274.69,275.13,7452.0,269.1434,269.2801,268.245,268.6747,7452.0
2022-07-07 09:55:00,275.16,276.95,275.14,276.48,7010.0,268.704,270.452,268.6844,269.993,7010.0
2022-07-07 10:00:00,276.3,276.48,274.76,275.16,10401.0,269.8172,269.993,268.3133,268.704,10401.0
2022-07-07 10:05:00,275.24,275.72,275.03,275.67,4267.0,268.7821,269.2508,268.577,269.202,4267.0
2022-07-07 10:10:00,275.67,275.74,274.38,274.9,11578.0,269.202,269.2704,267.9423,268.4501,11578.0
2022-07-07 10:15:00,274.95,274.97,273.95,274.01,5837.0,268.4989,268.5184,267.5223,267.5809,5837.0
2022-07-07 10:20:00,274.16,275.45,274.16,275.45,4626.0,267.7274,268.9872,267.7274,268.9872,4626.0
2022-07-07 10:25:00,275.38,276.31,275.23,276.2,3347.0,268.9188,269.827,268.7723,269.7196,3347.0
2022-07-07 10:30:00,276.1,276.21,275.73,275.73,10375.0,269.6219,269.7293,269.2606,269.2606,10375.0
2022-07-07 10:35:00,275.67,275.67,275.15,275.16,4134.0,269.202,269.202,268.6942,268.704,4134.0
2022-07-07 10:40:00,275.35,275.35,274.64,274.77,6654.0,268.8895,268.8895,268.1962,268.3231,6654.0
2022-07-07 10:45:00,274.55,274.98,274.41,274.84,7351.0,268.1083,268.5282,267.9716,268.3915,7351.0
2022-07-07 10:50:00,274.84,275.82,274.77,275.4,3841.0,268.3915,269.3485,268.3231,268.9383,3841.0
2022-07-07 10:55:00,275.38,275.45,275.14,275.14,2594.0,268.9188,268.9872,268.6844,268.6844,2594.0
2022-07-07 11:00:00,275.18,275.89,275.18,275.76,3814.0,268.7235,269.4168,268.7235,269.2899,3814.0
2022-07-07 11:05:00,275.72,275.88,275.5,275.66,7683.0,269.2508,269.4071,269.036,269.1922,7683.0
2022-07-07 11:10:00,275.55,275.63,274.84,274.85,4705.0,269.0848,269.1629,268.3915,268.4012,4705.0
2022-07-07 11:15:00,274.82,275.52,274.64,275.52,7615.0,268.3719,269.0555,268.1962,269.0555,7615.0
2022-07-07 11:20:00,275.29,275.76,274.66,274.66,9220.0,268.8309,269.2899,268.2157,268.2157,9220.0
2022-07-07 11:25:00,274.51,274.62,273.91,273.91,13912.0,268.0692,268.1766,267.4833,267.4833,13912.0
2022-07-07 11:30:00,273.88,274.88,273.59,274.88,8339.0,267.454,268.4305,267.1708,268.4305,8339.0
2022-07-07 11:35:00,275.04,275.21,274.53,275.21,2475.0,268.5868,268.7528,268.0887,268.7528,2475.0
2022-07-07 11:40:00,275.17,275.39,274.82,275.16,3068.0,268.7137,268.9286,268.3719,268.704,3068.0
2022-07-07 11:45:00,275.16,275.29,275.01,275.29,1551.0,268.704,268.8309,268.5575,268.8309,1551.0
2022-07-07 11:50:00,275.29,275.36,275.1,275.21,2288.0,268.8309,268.8993,268.6454,268.7528,2288.0
2022-07-07 11:55:00,275.23,275.62,275.14,275.62,2213.0,268.7723,269.1532,268.6844,269.1532,2213.0
2022-07-07 12:00:00,275.59,275.59,275.16,275.29,1598.0,269.1239,269.1239,268.704,268.8309,1598.0
2022-07-07 12:05:00,275.29,275.44,275.07,275.07,2373.0,268.8309,268.9774,268.6161,268.6161,2373.0
2022-07-07 12:10:00,275.06,275.06,274.2,274.45,3721.0,268.6063,268.6063,267.7665,268.0106,3721.0
2022-07-07 12:15:00,274.39,274.48,273.98,274.15,4223.0,267.952,268.0399,267.5516,267.7177,4223.0
2022-07-07 12:20:00,274.1,274.18,273.55,273.85,10312.0,267.6688,267.747,267.1317,267.4247,10312.0
2022-07-07 12:25:00,274.11,274.11,273.23,273.23,7438.0,267.6786,267.6786,266.8192,266.8192,7438.0
2022-07-07 12:30:00,273.31,273.42,272.92,273.2,13189.0,266.8974,267.0048,266.5165,266.7899,13189.0
2022-07-07 12:35:00,273.22,273.48,273.07,273.48,8158.0,266.8095,267.0634,266.663,267.0634,8158.0
2022-07-07 12:40:00,273.67,273.93,273.58,273.82,4529.0,267.2489,267.5028,267.161,267.3954,4529.0
2022-07-07 12:45:00,273.82,274.01,273.48,273.49,4660.0,267.3954,267.5809,267.0634,267.0731,4660.0
2022-07-07 12:50:00,273.49,274.38,273.43,274.0,5343.0,267.0731,267.9423,267.0146,267.5712,5343.0
2022-07-07 12:55:00,273.94,274.51,273.93,274.51,2554.0,267.5126,268.0692,267.5028,268.0692,2554.0
2022-07-07 13:00:00,274.45,274.45,273.23,273.4,4122.0,268.0106,268.0106,266.8192,266.9853,4122.0
2022-07-07 13:05:00,273.51,273.52,272.28,272.61,7476.0,267.0927,267.1024,265.8915,266.2138,7476.0
2022-07-07 13:10:00,272.6,272.73,272.28,272.29,4928.0,266.204,266.331,265.8915,265.9013,4928.0
2022-07-07 13:15:00,272.29,272.73,272.27,272.66,5905.0,265.9013,266.331,265.8818,266.2626,5905.0
2022-07-07 13:20:00,272.74,273.17,272.74,273.01,3700.0,266.3407,266.7607,266.3407,266.6044,3700.0
2022-07-07 13:25:00,272.83,273.16,272.83,273.16,1644.0,266.4286,266.7509,266.4286,266.7509,1644.0
2022-07-07 13:30:00,273.19,273.26,273.04,273.15,2267.0,266.7802,266.8485,266.6337,266.7411,2267.0
2022-07-07 13:35:00,273.06,273.18,273.02,273.14,1560.0,266.6532,266.7704,266.6142,266.7314,1560.0
2022-07-07 13:40:00,273.22,273.22,272.93,273.0,2901.0,266.8095,266.8095,266.5263,266.5946,2901.0
2022-07-07 13:45:00,273.0,273.0,272.71,272.72,1452.0,266.5946,266.5946,266.3114,266.3212,1452.0
2022-07-07 13:50:00,272.6,272.61,272.21,272.31,4934.0,266.204,266.2138,265.8232,265.9208,4934.0
2022-07-07 13:55:00,272.4,272.4,272.16,272.23,2180.0,266.0087,266.0087,265.7743,265.8427,2180.0
2022-07-07 14:00:00,272.26,272.57,271.87,272.46,10456.0,265.872,266.1747,265.4912,266.0673,10456.0
2022-07-07 14:05:00,272.34,272.38,272.04,272.16,10365.0,265.9501,265.9892,265.6572,265.7743,10365.0
2022-07-07 14:10:00,272.16,272.2,271.88,271.88,2512.0,265.7743,265.8134,265.5009,265.5009,2512.0
2022-07-07 14:15:00,271.88,271.93,271.77,271.79,2753.0,265.5009,265.5497,265.3935,265.413,2753.0
2022-07-07 14:20:00,271.8,271.83,271.49,271.55,4054.0,265.4228,265.4521,265.1201,265.1787,4054.0
2022-07-07 14:25:00,271.59,272.15,271.58,272.12,3367.0,265.2177,265.7646,265.208,265.7353,3367.0
2022-07-07 14:30:00,272.05,272.58,271.93,272.56,2148.0,265.6669,266.1845,265.5497,266.165,2148.0
2022-07-07 14:35:00,272.56,272.96,272.29,272.82,3435.0,266.165,266.5556,265.9013,266.4189,3435.0
2022-07-07 14:40:00,272.77,272.86,272.63,272.86,11111.0,266.37,266.4579,266.2333,266.4579,11111.0
2022-07-07 14:45:00,273.02,273.39,273.0,273.17,2925.0,266.6142,266.9755,266.5946,266.7607,2925.0
2022-07-07 14:50:00,273.17,273.17,273.06,273.09,1012.0,266.7607,266.7607,266.6532,266.6825,1012.0
2022-07-07 14:55:00,273.1,273.59,273.07,273.38,1701.0,266.6923,267.1708,266.663,266.9657,1701.0
2022-07-07 15:00:00,273.45,274.19,273.43,274.19,5778.0,267.0341,267.7567,267.0146,267.7567,5778.0
2022-07-07 15:05:00,274.07,274.37,273.27,273.27,13237.0,267.6395,267.9325,266.8583,266.8583,13237.0
2022-07-07 15:10:00,273.33,274.02,273.24,274.01,5495.0,266.9169,267.5907,266.829,267.5809,5495.0
2022-07-07 15:15:00,274.1,274.27,273.88,273.99,6727.0,267.6688,267.8348,267.454,267.5614,6727.0
2022-07-07 15:20:00,274.0,274.55,274.0,274.51,9213.0,267.5712,268.1083,267.5712,268.0692,9213.0
2022-07-07 15:25:00,274.39,274.39,273.9,274.15,6790.0,267.952,267.952,267.4735,267.7177,6790.0
2022-07-07 15:30:00,274.16,274.86,274.16,274.47,5700.0,267.7274,268.411,267.7274,268.0301,5700.0
2022-07-07 15:35:00,274.47,274.59,274.22,274.42,9989.0,268.0301,268.1473,267.786,267.9813,9989.0
2022-07-07 15:40:00,274.42,274.7,274.39,274.66,8783.0,267.9813,268.2548,267.952,268.2157,8783.0
2022-07-07 15:45:00,274.5,274.68,274.36,274.49,9857.0,268.0594,268.2352,267.9227,268.0497,9857.0
2022-07-07 15:50:00,274.51,274.53,274.12,274.39,11463.0,268.0692,268.0887,267.6884,267.952,11463.0
2022-07-07 15:55:00,274.29,274.57,274.1,274.11,41118.0,267.8544,268.1278,267.6688,267.6786,41118.0
2022-07-08 09:30:00,274.18,275.38,273.02,275.25,8236.0,267.747,268.9188,266.6142,268.7918,8236.0
2022-07-08 09:35:00,275.24,275.8,275.04,275.5,2979.0,268.7821,269.3289,268.5868,269.036,2979.0
2022-07-08 09:40:00,275.71,275.71,274.29,274.29,5018.0,269.2411,269.2411,267.8544,267.8544,5018.0
2022-07-08 09:45:00,274.29,274.34,273.19,273.19,1300.0,267.8544,267.9032,266.7802,266.7802,1300.0
2022-07-08 09:50:00,273.51,273.67,273.22,273.39,1678.0,267.0927,267.2489,266.8095,266.9755,1678.0
2022-07-08 09:55:00,273.63,273.63,273.28,273.56,2963.0,267.2099,267.2099,266.8681,267.1415,2963.0
2022-07-08 10:00:00,273.55,274.16,273.27,273.9,2572.0,267.1317,267.7274,266.8583,267.4735,2572.0
2022-07-08 10:05:00,273.89,274.25,273.75,274.25,2398.0,267.4638,267.8153,267.327,267.8153,2398.0
2022-07-08 10:10:00,274.4,274.51,274.21,274.27,4400.0,267.9618,268.0692,267.7762,267.8348,4400.0
2022-07-08 10:15:00,274.42,274.79,274.42,274.65,1802.0,267.9813,268.3426,267.9813,268.2059,1802.0
2022-07-08 10:20:00,274.47,275.25,274.35,275.08,1895.0,268.0301,268.7918,267.913,268.6258,1895.0
2022-07-08 10:25:00,275.49,276.1,275.49,275.78,1804.0,269.0262,269.6219,269.0262,269.3094,1804.0
2022-07-08 10:30:00,275.89,276.37,275.79,276.27,3357.0,269.4168,269.8856,269.3192,269.7879,3357.0
2022-07-08 10:35:00,276.13,276.14,275.87,276.06,2198.0,269.6512,269.661,269.3973,269.5828,2198.0
2022-07-08 10:40:00,276.04,276.06,275.78,275.97,1174.0,269.5633,269.5828,269.3094,269.495,1174.0
2022-07-08 10:45:00,275.83,275.87,275.54,275.74,1924.0,269.3582,269.3973,269.075,269.2704,1924.0
2022-07-08 10:50:00,275.59,275.73,275.08,275.28,2398.0,269.1239,269.2606,268.6258,268.8211,2398.0
2022-07-08 10:55:00,275.29,275.54,275.29,275.47,2682.0,268.8309,269.075,268.8309,269.0067,2682.0
2022-07-08 11:00:00,275.64,275.64,275.14,275.58,2805.0,269.1727,269.1727,268.6844,269.1141,2805.0
2022-07-08 11:05:00,275.68,276.41,275.65,276.41,1101.0,269.2118,269.9246,269.1825,269.9246,1101.0
2022-07-08 11:10:00,276.41,276.41,276.02,276.08,1810.0,269.9246,269.9246,269.5438,269.6024,1810.0
2022-07-08 11:15:00,275.88,275.88,275.07,275.07,1939.0,269.4071,269.4071,268.6161,268.6161,1939.0
2022-07-08 11:20:00,275.16,275.41,275.13,275.13,1120.0,268.704,268.9481,268.6747,268.6747,1120.0
2022-07-08 11:25:00,275.47,275.6,275.2,275.2,2239.0,269.0067,269.1336,268.743,268.743,2239.0
2022-07-08 11:30:00,274.98,275.11,274.85,275.11,3391.0,268.5282,268.6551,268.4012,268.6551,3391.0
2022-07-08 11:35:00,275.13,275.13,274.56,274.72,2000.0,268.6747,268.6747,268.118,268.2743,2000.0
2022-07-08 11:40:00,274.83,274.97,274.65,274.68,1368.0,268.3817,268.5184,268.2059,268.2352,1368.0
2022-07-08 11:45:00,274.7,274.82,274.51,274.51,1224.0,268.2548,268.3719,268.0692,268.0692,1224.0
2022-07-08 11:50:00,274.55,274.76,274.55,274.65,2062.0,268.1083,268.3133,268.1083,268.2059,2062.0
2022-07-08 11:55:00,274.7,274.93,274.69,274.89,1725.0,268.2548,268.4794,268.245,268.4403,1725.0
2022-07-08 12:00:00,274.89,274.89,274.55,274.6,1483.0,268.4403,268.4403,268.1083,268.1571,1483.0
2022-07-08 12:05:00,274.6,274.6,274.21,274.43,1100.0,268.1571,268.1571,267.7762,267.9911,1100.0
2022-07-08 12:10:00,274.35,274.48,274.19,274.2,1200.0,267.913,268.0399,267.7567,267.7665,1200.0
2022-07-08 12:15:00,274.08,274.38,274.07,274.38,1699.0,267.6493,267.9423,267.6395,267.9423,1699.0
2022-07-08 12:20:00,274.59,274.72,274.15,274.25,1420.0,268.1473,268.2743,267.7177,267.8153,1420.0
2022-07-08 12:25:00,274.31,274.31,274.13,274.28,1854.0,267.8739,267.8739,267.6981,267.8446,1854.0
2022-07-08 12:30:00,274.26,274.83,274.26,274.64,1529.0,267.8251,268.3817,267.8251,268.1962,1529.0
2022-07-08 12:35:00,274.64,274.96,274.64,274.72,1221.0,268.1962,268.5087,268.1962,268.2743,1221.0
2022-07-08 12:40:00,274.76,274.85,274.55,274.76,1833.0,268.3133,268.4012,268.1083,268.3133,1833.0
2022-07-08 12:45:00,274.81,274.94,274.6,274.94,1600.0,268.3622,268.4891,268.1571,268.4891,1600.0
2022-07-08 12:50:00,274.68,274.68,274.36,274.36,1240.0,268.2352,268.2352,267.9227,267.9227,1240.0
2022-07-08 12:55:00,274.36,274.47,274.3,274.31,1100.0,267.9227,268.0301,267.8641,267.8739,1100.0
2022-07-08 13:00:00,274.31,274.31,273.9,274.05,1601.0,267.8739,267.8739,267.4735,267.62,1601.0
2022-07-08 13:05:00,274.19,274.79,274.19,274.79,1600.0,267.7567,268.3426,267.7567,268.3426,1600.0
2022-07-08 13:10:00,274.98,275.15,274.85,274.85,1200.0,268.5282,268.6942,268.4012,268.4012,1200.0
2022-07-08 13:15:00,274.85,274.92,274.85,274.92,802.0,268.4012,268.4696,268.4012,268.4696,802.0
2022-07-08 13:20:00,274.96,275.27,274.96,275.27,750.0,268.5087,268.8114,268.5087,268.8114,750.0
2022-07-08 13:25:00,275.35,275.49,275.15,275.41,2256.0,268.8895,269.0262,268.6942,268.9481,2256.0
2022-07-08 13:30:00,275.4,275.62,275.4,275.56,1619.0,268.9383,269.1532,268.9383,269.0946,1619.0
2022-07-08 13:35:00,275.35,275.46,275.24,275.46,2184.0,268.8895,268.9969,268.7821,268.9969,2184.0
2022-07-08 13:40:00,275.65,275.88,275.65,275.75,1322.0,269.1825,269.4071,269.1825,269.2801,1322.0
2022-07-08 13:45:00,275.61,275.95,275.6,275.91,1197.0,269.1434,269.4754,269.1336,269.4364,1197.0
2022-07-08 13:50:00,275.98,276.13,275.98,276.13,1115.0,269.5047,269.6512,269.5047,269.6512,1115.0
2022-07-08 13:55:00,275.99,276.03,275.76,275.76,1512.0,269.5145,269.5535,269.2899,269.2899,1512.0
2022-07-08 14:00:00,275.59,275.78,275.38,275.49,2820.0,269.1239,269.3094,268.9188,269.0262,2820.0
2022-07-08 14:05:00,275.49,275.75,275.49,275.63,2078.0,269.0262,269.2801,269.0262,269.1629,2078.0
2022-07-08 14:10:00,275.51,275.54,275.51,275.54,305.0,269.0457,269.075,269.0457,269.075,305.0
2022-07-08 14:15:00,275.73,275.79,275.69,275.69,2191.0,269.2606,269.3192,269.2215,269.2215,2191.0
2022-07-08 14:20:00,275.75,275.83,275.6,275.6,5222.0,269.2801,269.3582,269.1336,269.1336,5222.0
2022-07-08 14:25:00,275.54,275.78,275.47,275.75,1910.0,269.075,269.3094,269.0067,269.2801,1910.0
2022-07-08 14:30:00,275.75,275.84,275.63,275.82,7775.0,269.2801,269.368,269.1629,269.3485,7775.0
2022-07-08 14:35:00,275.82,275.83,275.66,275.66,3400.0,269.3485,269.3582,269.1922,269.1922,3400.0
2022-07-08 14:40:00,275.67,275.84,275.65,275.75,3600.0,269.202,269.368,269.1825,269.2801,3600.0
2022-07-08 14:45:00,275.75,275.83,275.57,275.63,2714.0,269.2801,269.3582,269.1043,269.1629,2714.0
2022-07-08 14:50:00,275.67,275.8,275.67,275.69,2038.0,269.202,269.3289,269.202,269.2215,2038.0
2022-07-08 14:55:00,275.61,275.83,275.61,275.75,2963.0,269.1434,269.3582,269.1434,269.2801,2963.0
2022-07-08 15:00:00,275.75,276.12,275.65,276.09,4642.0,269.2801,269.6414,269.1825,269.6121,4642.0
2022-07-08 15:05:00,276.0,276.31,275.93,275.93,3434.0,269.5243,269.827,269.4559,269.4559,3434.0
2022-07-08 15:10:00,276.11,276.74,276.11,276.58,1234.0,269.6317,270.2469,269.6317,270.0906,1234.0
2022-07-08 15:15:00,276.58,276.65,276.46,276.47,1376.0,270.0906,270.159,269.9735,269.9832,1376.0
2022-07-08 15:20:00,276.42,276.55,276.42,276.42,1592.0,269.9344,270.0613,269.9344,269.9344,1592.0
2022-07-08 15:25:00,276.32,276.39,275.77,275.77,2912.0,269.8367,269.9051,269.2996,269.2996,2912.0
2022-07-08 15:30:00,275.93,275.95,275.44,275.59,3441.0,269.4559,269.4754,268.9774,269.1239,3441.0
2022-07-08 15:35:00,275.54,275.88,275.54,275.56,3304.0,269.075,269.4071,269.075,269.0946,3304.0
2022-07-08 15:40:00,275.62,275.62,275.17,275.52,3743.0,269.1532,269.1532,268.7137,269.0555,3743.0
2022-07-08 15:45:00,275.5,275.62,274.89,275.01,4079.0,269.036,269.1532,268.4403,268.5575,4079.0
2022-07-08 15:50:00,275.05,275.1,274.8,274.92,8104.0,268.5965,268.6454,268.3524,268.4696,8104.0
2022-07-08 15:55:00,274.91,274.91,273.98,274.25,29926.0,268.4598,268.4598,267.5516,267.8153,29926.0
2022-07-11 09:30:00,273.56,274.53,273.56,274.3,6939.0,267.1415,268.0887,267.1415,267.8641,6939.0
2022-07-11 09:35:00,274.59,275.1,274.16,274.21,3457.0,268.1473,268.6454,267.7274,267.7762,3457.0
2022-07-11 09:40:00,274.21,274.69,273.82,274.69,2855.0,267.7762,268.245,267.3954,268.245,2855.0
2022-07-11 09:45:00,274.55,274.78,274.47,274.7,1180.0,268.1083,268.3329,268.0301,268.2548,1180.0
2022-07-11 09:50:00,274.71,274.86,274.71,274.81,1607.0,268.2645,268.411,268.2645,268.3622,1607.0
2022-07-11 09:55:00,274.72,274.95,274.47,274.94,2929.0,268.2743,268.4989,268.0301,268.4891,2929.0
2022-07-11 10:00:00,274.71,274.71,274.1,274.16,2491.0,268.2645,268.2645,267.6688,267.7274,2491.0
2022-07-11 10:05:00,274.16,274.71,273.96,274.71,4672.0,267.7274,268.2645,267.5321,268.2645,4672.0
2022-07-11 10:10:00,274.84,275.2,274.71,275.12,2593.0,268.3915,268.743,268.2645,268.6649,2593.0
2022-07-11 10:15:00,275.13,275.84,275.13,275.27,4708.0,268.6747,269.368,268.6747,268.8114,4708.0
2022-07-11 10:20:00,275.26,275.43,275.07,275.25,2732.0,268.8016,268.9676,268.6161,268.7918,2732.0
2022-07-11 10:25:00,275.58,275.7,275.35,275.62,2542.0,269.1141,269.2313,268.8895,269.1532,2542.0
2022-07-11 10:30:00,275.51,276.17,275.47,275.48,5207.0,269.0457,269.6903,269.0067,269.0165,5207.0
2022-07-11 10:35:00,275.59,276.62,275.49,276.32,2773.0,269.1239,270.1297,269.0262,269.8367,2773.0
2022-07-11 10:40:00,276.34,276.77,276.32,276.32,2971.0,269.8563,270.2762,269.8367,269.8367,2971.0
2022-07-11 10:45:00,276.32,276.65,276.23,276.37,2602.0,269.8367,270.159,269.7489,269.8856,2602.0
2022-07-11 10:50:00,276.54,276.64,276.15,276.16,2900.0,270.0516,270.1492,269.6707,269.6805,2900.0
2022-07-11 10:55:00,276.32,276.33,275.82,275.82,2138.0,269.8367,269.8465,269.3485,269.3485,2138.0
2022-07-11 11:00:00,275.76,276.5,275.76,276.5,3511.0,269.2899,270.0125,269.2899,270.0125,3511.0
2022-07-11 11:05:00,276.3,276.31,276.01,276.09,4152.0,269.8172,269.827,269.534,269.6121,4152.0
2022-07-11 11:10:00,276.04,276.25,275.37,275.53,7808.0,269.5633,269.7684,268.909,269.0653,7808.0
2022-07-11 11:15:00,275.61,276.11,275.61,275.83,2100.0,269.1434,269.6317,269.1434,269.3582,2100.0
2022-07-11 11:20:00,275.61,275.86,275.38,275.56,1812.0,269.1434,269.3875,268.9188,269.0946,1812.0
2022-07-11 11:25:00,275.57,275.91,275.48,275.49,8601.0,269.1043,269.4364,269.0165,269.0262,8601.0
2022-07-11 11:30:00,275.51,275.51,275.05,275.26,2343.0,269.0457,269.0457,268.5965,268.8016,2343.0
2022-07-11 11:35:00,275.15,275.36,275.02,275.19,2571.0,268.6942,268.8993,268.5672,268.7333,2571.0
2022-07-11 11:40:00,274.81,274.88,274.45,274.88,3695.0,268.3622,268.4305,268.0106,268.4305,3695.0
2022-07-11 11:45:00,274.88,274.88,274.45,274.56,1959.0,268.4305,268.4305,268.0106,268.118,1959.0
2022-07-11 11:50:00,274.48,274.61,274.3,274.44,1920.0,268.0399,268.1669,267.8641,268.0009,1920.0
2022-07-11 11:55:00,274.58,274.82,274.4,274.82,2318.0,268.1376,268.3719,267.9618,268.3719,2318.0
2022-07-11 12:00:00,274.74,274.77,274.53,274.53,1151.0,268.2938,268.3231,268.0887,268.0887,1151.0
2022-07-11 12:05:00,274.53,274.87,274.42,274.87,2161.0,268.0887,268.4208,267.9813,268.4208,2161.0
2022-07-11 12:10:00,274.88,275.01,274.74,274.76,1732.0,268.4305,268.5575,268.2938,268.3133,1732.0
2022-07-11 12:15:00,274.76,274.76,274.52,274.61,1000.0,268.3133,268.3133,268.079,268.1669,1000.0
2022-07-11 12:20:00,274.61,274.61,274.09,274.1,3767.0,268.1669,268.1669,267.6591,267.6688,3767.0
2022-07-11 12:25:00,274.28,274.28,274.16,274.23,1147.0,267.8446,267.8446,267.7274,267.7958,1147.0
2022-07-11 12:30:00,274.31,274.52,274.18,274.52,901.0,267.8739,268.079,267.747,268.079,901.0
2022-07-11 12:35:00,274.65,274.65,274.39,274.4,2496.0,268.2059,268.2059,267.952,267.9618,2496.0
2022-07-11 12:40:00,274.47,274.47,274.03,274.03,2494.0,268.0301,268.0301,267.6005,267.6005,2494.0
2022-07-11 12:45:00,274.16,274.16,273.96,273.96,800.0,267.7274,267.7274,267.5321,267.5321,800.0
2022-07-11 12:50:00,274.03,274.03,273.83,273.84,889.0,267.6005,267.6005,267.4052,267.4149,889.0
2022-07-11 12:55:00,273.99,274.17,273.96,273.99,991.0,267.5614,267.7372,267.5321,267.5614,991.0
2022-07-11 13:00:00,273.95,274.72,273.95,274.37,2827.0,267.5223,268.2743,267.5223,267.9325,2827.0
2022-07-11 13:05:00,274.47,274.75,274.42,274.74,1200.0,268.0301,268.3036,267.9813,268.2938,1200.0
2022-07-11 13:10:00,274.97,275.07,274.87,274.94,1219.0,268.5184,268.6161,268.4208,268.4891,1219.0
2022-07-11 13:15:00,274.94,275.09,274.87,275.06,1010.0,268.4891,268.6356,268.4208,268.6063,1010.0
2022-07-11 13:20:00,275.05,275.23,275.04,275.15,3135.0,268.5965,268.7723,268.5868,268.6942,3135.0
2022-07-11 13:25:00,275.16,275.18,275.06,275.17,1310.0,268.704,268.7235,268.6063,268.7137,1310.0
2022-07-11 13:30:00,275.21,275.42,275.2,275.23,1101.0,268.7528,268.9579,268.743,268.7723,1101.0
2022-07-11 13:35:00,275.27,275.58,275.17,275.58,2193.0,268.8114,269.1141,268.7137,269.1141,2193.0
2022-07-11 13:40:00,275.64,275.73,275.59,275.68,2898.0,269.1727,269.2606,269.1239,269.2118,2898.0
2022-07-11 13:45:00,275.68,275.71,275.32,275.38,2890.0,269.2118,269.2411,268.8602,268.9188,2890.0
2022-07-11 13:50:00,275.41,275.81,275.39,275.81,1700.0,268.9481,269.3387,268.9286,269.3387,1700.0
2022-07-11 13:55:00,275.85,275.89,275.79,275.82,1060.0,269.3778,269.4168,269.3192,269.3485,1060.0
2022-07-11 14:00:00,275.67,275.67,275.45,275.45,715.0,269.202,269.202,268.9872,268.9872,715.0
2022-07-11 14:05:00,275.62,275.73,275.32,275.33,3399.0,269.1532,269.2606,268.8602,268.87,3399.0
2022-07-11 14:10:00,275.25,275.25,274.98,275.0,1678.0,268.7918,268.7918,268.5282,268.5477,1678.0
2022-07-11 14:15:00,275.12,275.17,274.8,274.96,3471.0,268.6649,268.7137,268.3524,268.5087,3471.0
2022-07-11 14:20:00,274.96,274.96,274.69,274.75,1000.0,268.5087,268.5087,268.245,268.3036,1000.0
2022-07-11 14:25:00,274.79,274.96,274.64,274.9,2315.0,268.3426,268.5087,268.1962,268.4501,2315.0
2022-07-11 14:30:00,275.01,275.15,274.94,275.13,1300.0,268.5575,268.6942,268.4891,268.6747,1300.0
2022-07-11 14:35:00,275.11,275.11,274.98,274.98,825.0,268.6551,268.6551,268.5282,268.5282,825.0
2022-07-11 14:40:00,274.99,275.24,274.98,275.24,1642.0,268.5379,268.7821,268.5282,268.7821,1642.0
2022-07-11 14:45:00,275.25,275.42,275.04,275.05,2488.0,268.7918,268.9579,268.5868,268.5965,2488.0
2022-07-11 14:50:00,274.81,275.11,274.81,275.1,1990.0,268.3622,268.6551,268.3622,268.6454,1990.0
2022-07-11 14:55:00,275.02,275.03,274.69,274.69,2000.0,268.5672,268.577,268.245,268.245,2000.0
2022-07-11 15:00:00,274.69,274.78,274.33,274.34,2000.0,268.245,268.3329,267.8934,267.9032,2000.0
2022-07-11 15:05:00,274.33,274.59,274.33,274.49,3346.0,267.8934,268.1473,267.8934,268.0497,3346.0
2022-07-11 15:10:00,274.43,274.7,274.43,274.53,2379.0,267.9911,268.2548,267.9911,268.0887,2379.0
2022-07-11 15:15:00,274.55,274.57,274.15,274.22,3623.0,268.1083,268.1278,267.7177,267.786,3623.0
2022-07-11 15:20:00,274.16,274.35,274.11,274.26,1918.0,267.7274,267.913,267.6786,267.8251,1918.0
2022-07-11 15:25:00,274.13,274.19,273.92,274.1,2372.0,267.6981,267.7567,267.4931,267.6688,2372.0
2022-07-11 15:30:00,274.05,274.16,273.97,273.97,2770.0,267.62,267.7274,267.5419,267.5419,2770.0
2022-07-11 15:35:00,273.94,274.0,273.63,273.68,4087.0,267.5126,267.5712,267.2099,267.2587,4087.0
2022-07-11 15:40:00,273.71,273.92,273.65,273.66,10787.0,267.288,267.4931,267.2294,267.2392,10787.0
2022-07-11 15:45:00,273.73,273.86,273.55,273.57,6397.0,267.3075,267.4345,267.1317,267.1513,6397.0
2022-07-11 15:50:00,273.48,273.91,273.42,273.87,7074.0,267.0634,267.4833,267.0048,267.4442,7074.0
2022-07-11 15:55:00,273.85,274.08,273.56,274.0,27758.0,267.4247,267.6493,267.1415,267.5712,27758.0
2022-07-12 09:30:00,272.82,275.79,272.82,274.61,11458.0,266.4189,269.3192,266.4189,268.1669,11458.0
2022-07-12 09:35:00,275.54,276.72,275.54,276.32,3929.0,269.075,270.2274,269.075,269.8367,3929.0
2022-07-12 09:40:00,276.33,276.67,276.18,276.27,1872.0,269.8465,270.1785,269.7,269.7879,1872.0
2022-07-12 09:45:00,276.57,276.83,276.08,276.83,3356.0,270.0809,270.3348,269.6024,270.3348,3356.0
2022-07-12 09:50:00,277.05,277.29,276.49,276.66,5083.0,270.5496,270.784,270.0028,270.1688,5083.0
2022-07-12 09:55:00,276.48,276.75,275.9,276.02,3373.0,269.993,270.2567,269.4266,269.5438,3373.0
2022-07-12 10:00:00,275.67,275.78,275.44,275.44,1658.0,269.202,269.3094,268.9774,268.9774,1658.0
2022-07-12 10:05:00,275.44,275.65,275.3,275.46,1400.0,268.9774,269.1825,268.8407,268.9969,1400.0
2022-07-12 10:10:00,275.46,276.16,275.19,275.24,3675.0,268.9969,269.6805,268.7333,268.7821,3675.0
2022-07-12 10:15:00,274.88,274.98,274.5,274.98,2377.0,268.4305,268.5282,268.0594,268.5282,2377.0
2022-07-12 10:20:00,274.98,274.98,274.38,274.38,2052.0,268.5282,268.5282,267.9423,267.9423,2052.0
2022-07-12 10:25:00,274.54,274.54,273.74,273.74,1867.0,268.0985,268.0985,267.3173,267.3173,1867.0
2022-07-12 10:30:00,274.19,275.1,274.18,275.09,2295.0,267.7567,268.6454,267.747,268.6356,2295.0
2022-07-12 10:35:00,275.09,275.11,274.84,274.94,2800.0,268.6356,268.6551,268.3915,268.4891,2800.0
2022-07-12 10:40:00,274.96,275.26,274.71,275.26,3219.0,268.5087,268.8016,268.2645,268.8016,3219.0
2022-07-12 10:45:00,275.55,275.57,275.24,275.29,2600.0,269.0848,269.1043,268.7821,268.8309,2600.0
2022-07-12 10:50:00,275.56,275.73,275.44,275.7,3238.0,269.0946,269.2606,268.9774,269.2313,3238.0
2022-07-12 10:55:00,275.8,276.25,275.79,276.12,2353.0,269.3289,269.7684,269.3192,269.6414,2353.0
2022-07-12 11:00:00,276.12,276.18,275.87,275.9,2710.0,269.6414,269.7,269.3973,269.4266,2710.0
2022-07-12 11:05:00,275.9,276.01,275.69,275.98,2416.0,269.4266,269.534,269.2215,269.5047,2416.0
2022-07-12 11:10:00,276.13,276.69,276.13,276.67,2325.0,269.6512,270.1981,269.6512,270.1785,2325.0
2022-07-12 11:15:00,276.57,276.57,275.93,275.94,1921.0,270.0809,270.0809,269.4559,269.4657,1921.0
2022-07-12 11:20:00,275.94,276.47,275.94,276.42,4075.0,269.4657,269.9832,269.4657,269.9344,4075.0
2022-07-12 11:25:00,276.4,276.4,276.1,276.14,1700.0,269.9149,269.9149,269.6219,269.661,1700.0
2022-07-12 11:30:00,276.26,276.5,276.16,276.16,1642.0,269.7782,270.0125,269.6805,269.6805,1642.0
2022-07-12 11:35:00,276.18,276.18,275.44,275.44,1230.0,269.7,269.7,268.9774,268.9774,1230.0
2022-07-12 11:40:00,275.25,275.58,275.24,275.51,3411.0,268.7918,269.1141,268.7821,269.0457,3411.0
2022-07-12 11:45:00,275.34,275.34,274.95,275.01,1827.0,268.8797,268.8797,268.4989,268.5575,1827.0
2022-07-12 11:50:00,275.15,275.3,275.06,275.06,2277.0,268.6942,268.8407,268.6063,268.6063,2277.0
2022-07-12 11:55:00,275.02,275.16,274.86,274.87,1184.0,268.5672,268.704,268.411,268.4208,1184.0
2022-07-12 12:00:00,274.86,274.86,274.61,274.75,1997.0,268.411,268.411,268.1669,268.3036,1997.0
2022-07-12 12:05:00,274.94,275.19,274.87,274.87,4205.0,268.4891,268.7333,268.4208,268.4208,4205.0
2022-07-12 12:10:00,274.85,275.18,274.85,275.17,1620.0,268.4012,268.7235,268.4012,268.7137,1620.0
2022-07-12 12:15:00,275.17,275.35,275.11,275.32,2495.0,268.7137,268.8895,268.6551,268.8602,2495.0
2022-07-12 12:20:00,275.26,275.26,275.01,275.22,2902.0,268.8016,268.8016,268.5575,268.7626,2902.0
2022-07-12 12:25:00,275.31,275.56,275.26,275.36,2704.0,268.8504,269.0946,268.8016,268.8993,2704.0
2022-07-12 12:30:00,275.28,275.43,275.24,275.3,1600.0,268.8211,268.9676,268.7821,268.8407,1600.0
2022-07-12 12:35:00,275.3,275.3,275.15,275.26,2694.0,268.8407,268.8407,268.6942,268.8016,2694.0
2022-07-12 12:40:00,275.18,275.23,274.93,275.04,2604.0,268.7235,268.7723,268.4794,268.5868,2604.0
2022-07-12 12:45:00,275.04,275.13,274.99,275.01,2383.0,268.5868,268.6747,268.5379,268.5575,2383.0
2022-07-12 12:50:00,275.01,275.04,274.73,274.78,2053.0,268.5575,268.5868,268.284,268.3329,2053.0
2022-07-12 12:55:00,274.66,275.01,274.59,275.01,2402.0,268.2157,268.5575,268.1473,268.5575,2402.0
2022-07-12 13:00:00,275.01,275.29,274.54,274.9,2401.0,268.5575,268.8309,268.0985,268.4501,2401.0
2022-07-12 13:05:00,275.02,275.1,274.54,274.68,1502.0,268.5672,268.6454,268.0985,268.2352,1502.0
2022-07-12 13:10:00,274.55,274.55,274.46,274.49,1628.0,268.1083,268.1083,268.0204,268.0497,1628.0
2022-07-12 13:15:00,274.54,274.69,274.42,274.53,3661.0,268.0985,268.245,267.9813,268.0887,3661.0
2022-07-12 13:20:00,274.37,274.84,274.37,274.84,2016.0,267.9325,268.3915,267.9325,268.3915,2016.0
2022-07-12 13:25:00,274.69,274.93,274.64,274.89,3332.0,268.245,268.4794,268.1962,268.4403,3332.0
2022-07-12 13:30:00,275.12,275.12,274.92,274.92,1388.0,268.6649,268.6649,268.4696,268.4696,1388.0
2022-07-12 13:35:00,274.92,275.07,274.8,275.07,1592.0,268.4696,268.6161,268.3524,268.6161,1592.0
2022-07-12 13:40:00,275.1,275.67,275.06,275.35,3205.0,268.6454,269.202,268.6063,268.8895,3205.0
2022-07-12 13:45:00,275.23,275.23,275.03,275.11,1725.0,268.7723,268.7723,268.577,268.6551,1725.0
2022-07-12 13:50:00,275.1,275.17,275.09,275.1,3062.0,268.6454,268.7137,268.6356,268.6454,3062.0
2022-07-12 13:55:00,275.05,275.2,275.05,275.14,1895.0,268.5965,268.743,268.5965,268.6844,1895.0
2022-07-12 14:00:00,275.14,275.14,274.7,274.76,1757.0,268.6844,268.6844,268.2548,268.3133,1757.0
2022-07-12 14:05:00,274.76,274.86,274.72,274.77,1514.0,268.3133,268.411,268.2743,268.3231,1514.0
2022-07-12 14:10:00,274.77,274.77,274.51,274.58,1608.0,268.3231,268.3231,268.0692,268.1376,1608.0
2022-07-12 14:15:00,274.5,274.5,274.27,274.33,2526.0,268.0594,268.0594,267.8348,267.8934,2526.0
2022-07-12 14:20:00,274.25,274.37,273.96,273.99,1800.0,267.8153,267.9325,267.5321,267.5614,1800.0
2022-07-12 14:25:00,274.0,274.05,273.78,273.89,2298.0,267.5712,267.62,267.3563,267.4638,2298.0
2022-07-12 14:30:00,273.95,274.12,273.68,273.76,3908.0,267.5223,267.6884,267.2587,267.3368,3908.0
2022-07-12 14:35:00,273.77,273.87,273.52,273.52,1923.0,267.3466,267.4442,267.1024,267.1024,1923.0
2022-07-12 14:40:00,273.41,273.59,273.31,273.58,2969.0,266.995,267.1708,266.8974,267.161,2969.0
2022-07-12 14:45:00,273.5,273.62,273.32,273.32,2980.0,267.0829,267.2001,266.9071,266.9071,2980.0
2022-07-12 14:50:00,273.21,273.21,272.88,272.88,3002.0,266.7997,266.7997,266.4775,266.4775,3002.0
2022-07-12 14:55:00,272.87,272.94,272.69,272.9,2812.0,266.4677,266.536,266.2919,266.497,2812.0
2022-07-12 15:00:00,272.9,272.9,271.95,271.97,2960.0,266.497,266.497,265.5693,265.5888,2960.0
2022-07-12 15:05:00,271.99,272.07,271.61,271.7,3098.0,265.6083,265.6865,265.2373,265.3251,3098.0
2022-07-12 15:10:00,271.6,271.65,271.13,271.51,4871.0,265.2275,265.2763,264.7685,265.1396,4871.0
2022-07-12 15:15:00,271.54,271.56,271.06,271.14,3307.0,265.1689,265.1884,264.7002,264.7783,3307.0
2022-07-12 15:20:00,271.13,271.13,270.34,270.47,4326.0,264.7685,264.7685,263.9971,264.124,4326.0
2022-07-12 15:25:00,270.4,270.72,270.29,270.29,5208.0,264.0556,264.3681,263.9482,263.9482,5208.0
2022-07-12 15:30:00,270.29,270.34,269.86,269.86,7871.0,263.9482,263.9971,263.5283,263.5283,7871.0
2022-07-12 15:35:00,269.86,269.86,269.08,269.47,5190.0,263.5283,263.5283,262.7666,263.1475,5190.0
2022-07-12 15:40:00,269.44,269.85,269.19,269.81,7126.0,263.1182,263.5185,262.874,263.4795,7126.0
2022-07-12 15:45:00,269.85,270.44,269.79,270.39,17763.0,263.5185,264.0947,263.46,264.0459,17763.0
2022-07-12 15:50:00,270.38,270.93,270.24,270.76,17553.0,264.0361,264.5732,263.8994,264.4072,17553.0
2022-07-12 15:55:00,270.7,270.75,270.39,270.61,40823.0,264.3486,264.3974,264.0459,264.2607,40823.0
2022-07-13 09:30:00,266.87,268.98,266.87,268.73,13697.0,260.6085,262.669,260.6085,262.4248,13697.0
2022-07-13 09:35:00,268.73,269.52,268.71,269.52,4093.0,262.4248,263.1963,262.4053,263.1963,4093.0
2022-07-13 09:40:00,269.55,269.55,267.78,267.78,5168.0,263.2256,263.2256,261.4971,261.4971,5168.0
2022-07-13 09:45:00,267.76,268.23,267.04,268.01,6453.0,261.4776,261.9366,260.7745,261.7217,6453.0
2022-07-13 09:50:00,268.01,268.75,267.76,268.11,4299.0,261.7217,262.4444,261.4776,261.8194,4299.0
2022-07-13 09:55:00,268.3,268.56,267.88,268.56,3695.0,262.0049,262.2588,261.5948,262.2588,3695.0
2022-07-13 10:00:00,268.37,268.73,267.75,268.05,6709.0,262.0733,262.4248,261.4678,261.7608,6709.0
2022-07-13 10:05:00,268.12,268.32,267.26,267.91,9307.0,261.8291,262.0244,260.9893,261.6241,9307.0
2022-07-13 10:10:00,267.84,268.24,267.8,267.88,5331.0,261.5557,261.9463,261.5166,261.5948,5331.0
2022-07-13 10:15:00,268.16,268.55,267.99,268.19,4609.0,261.8682,262.249,261.7022,261.8975,4609.0
2022-07-13 10:20:00,268.12,268.33,267.67,267.72,3497.0,261.8291,262.0342,261.3897,261.4385,3497.0
2022-07-13 10:25:00,267.69,268.42,267.68,268.09,3888.0,261.4092,262.1221,261.3995,261.7998,3888.0
2022-07-13 10:30:00,268.16,269.04,268.16,268.86,2597.0,261.8682,262.7276,261.8682,262.5518,2597.0
2022-07-13 10:35:00,269.02,269.14,268.47,268.85,5740.0,262.708,262.8252,262.1709,262.542,5740.0
2022-07-13 10:40:00,268.92,269.6,268.74,269.59,8403.0,262.6104,263.2744,262.4346,263.2646,8403.0
2022-07-13 10:45:00,269.76,269.76,268.98,269.49,4236.0,263.4307,263.4307,262.669,263.167,4236.0
2022-07-13 10:50:00,269.48,270.37,269.48,270.05,6509.0,263.1572,264.0263,263.1572,263.7139,6509.0
2022-07-13 10:55:00,270.32,271.45,270.32,271.21,21468.0,263.9775,265.081,263.9775,264.8466,21468.0
2022-07-13 11:00:00,271.16,271.39,270.78,271.2,2863.0,264.7978,265.0224,264.4267,264.8369,2863.0
2022-07-13 11:05:00,271.41,271.96,270.7,270.7,6303.0,265.0419,265.579,264.3486,264.3486,6303.0
2022-07-13 11:10:00,270.69,271.28,270.45,271.26,17698.0,264.3388,264.915,264.1045,264.8955,17698.0
2022-07-13 11:15:00,271.55,272.1,271.48,271.9,3907.0,265.1787,265.7158,265.1103,265.5204,3907.0
2022-07-13 11:20:00,271.96,272.22,271.81,271.99,11776.0,265.579,265.8329,265.4326,265.6083,11776.0
2022-07-13 11:25:00,271.87,271.87,271.2,271.21,4432.0,265.4912,265.4912,264.8369,264.8466,4432.0
2022-07-13 11:30:00,271.43,271.84,271.42,271.74,2478.0,265.0615,265.4619,265.0517,265.3642,2478.0
2022-07-13 11:35:00,271.75,271.79,271.39,271.47,2611.0,265.374,265.413,265.0224,265.1005,2611.0
2022-07-13 11:40:00,271.8,271.91,271.32,271.59,10419.0,265.4228,265.5302,264.9541,265.2177,10419.0
2022-07-13 11:45:00,271.63,272.16,271.62,271.92,11116.0,265.2568,265.7743,265.247,265.54,11116.0
2022-07-13 11:50:00,272.16,272.23,271.46,271.46,1800.0,265.7743,265.8427,265.0908,265.0908,1800.0
2022-07-13 11:55:00,271.27,271.27,270.38,270.48,1518.0,264.9052,264.9052,264.0361,264.1338,1518.0
2022-07-13 12:00:00,270.51,270.69,270.39,270.69,1003.0,264.1631,264.3388,264.0459,264.3388,1003.0
2022-07-13 12:05:00,271.0,271.25,270.93,271.25,2012.0,264.6416,264.8857,264.5732,264.8857,2012.0
2022-07-13 12:10:00,271.22,271.22,270.93,270.94,1141.0,264.8564,264.8564,264.5732,264.583,1141.0
2022-07-13 12:15:00,271.06,271.08,270.91,270.95,900.0,264.7002,264.7197,264.5537,264.5927,900.0
2022-07-13 12:20:00,271.31,271.31,271.05,271.29,1029.0,264.9443,264.9443,264.6904,264.9248,1029.0
2022-07-13 12:25:00,271.74,271.82,271.51,271.8,1015.0,265.3642,265.4423,265.1396,265.4228,1015.0
2022-07-13 12:30:00,271.81,271.93,271.7,271.93,1400.0,265.4326,265.5497,265.3251,265.5497,1400.0
2022-07-13 12:35:00,271.81,271.91,271.69,271.88,2363.0,265.4326,265.5302,265.3154,265.5009,2363.0
2022-07-13 12:40:00,272.06,272.13,271.91,272.01,2131.0,265.6767,265.7451,265.5302,265.6279,2131.0
2022-07-13 12:45:00,272.25,272.33,271.88,271.88,2258.0,265.8622,265.9404,265.5009,265.5009,2258.0
2022-07-13 12:50:00,271.98,272.24,271.79,272.22,1888.0,265.5986,265.8525,265.413,265.8329,1888.0
2022-07-13 12:55:00,272.23,272.23,271.97,272.15,1049.0,265.8427,265.8427,265.5888,265.7646,1049.0
2022-07-13 13:00:00,272.23,272.93,272.0,272.74,2708.0,265.8427,266.5263,265.6181,266.3407,2708.0
2022-07-13 13:05:00,272.8,272.83,272.21,272.22,1300.0,266.3993,266.4286,265.8232,265.8329,1300.0
2022-07-13 13:10:00,272.45,272.71,272.45,272.56,1146.0,266.0575,266.3114,266.0575,266.165,1146.0
2022-07-13 13:15:00,272.44,272.44,271.83,271.83,1778.0,266.0478,266.0478,265.4521,265.4521,1778.0
2022-07-13 13:20:00,271.81,272.07,271.8,272.07,500.0,265.4326,265.6865,265.4228,265.6865,500.0
2022-07-13 13:25:00,271.8,271.98,271.8,271.98,501.0,265.4228,265.5986,265.4228,265.5986,501.0
2022-07-13 13:30:00,272.0,272.23,271.87,272.23,2652.0,265.6181,265.8427,265.4912,265.8427,2652.0
2022-07-13 13:35:00,272.24,272.24,271.59,271.6,2217.0,265.8525,265.8525,265.2177,265.2275,2217.0
2022-07-13 13:40:00,271.48,272.0,271.48,271.94,2324.0,265.1103,265.6181,265.1103,265.5595,2324.0
2022-07-13 13:45:00,271.79,271.98,271.71,271.98,2247.0,265.413,265.5986,265.3349,265.5986,2247.0
2022-07-13 13:50:00,271.98,271.99,271.65,271.7,1805.0,265.5986,265.6083,265.2763,265.3251,1805.0
2022-07-13 13:55:00,271.53,271.53,271.18,271.25,1455.0,265.1591,265.1591,264.8173,264.8857,1455.0
2022-07-13 14:00:00,271.16,271.16,269.41,269.42,3368.0,264.7978,264.7978,263.0889,263.0986,3368.0
2022-07-13 14:05:00,269.61,269.78,269.53,269.71,2698.0,263.2842,263.4502,263.2061,263.3818,2698.0
2022-07-13 14:10:00,269.72,270.2,269.66,270.2,3076.0,263.3916,263.8603,263.333,263.8603,3076.0
2022-07-13 14:15:00,269.99,270.14,269.92,270.13,1568.0,263.6553,263.8017,263.5869,263.792,1568.0
2022-07-13 14:20:00,270.42,271.33,270.37,271.33,5697.0,264.0752,264.9638,264.0263,264.9638,5697.0
2022-07-13 14:25:00,271.45,271.97,271.24,271.97,3110.0,265.081,265.5888,264.8759,265.5888,3110.0
2022-07-13 14:30:00,271.84,272.21,271.84,272.21,3468.0,265.4619,265.8232,265.4619,265.8232,3468.0
2022-07-13 14:35:00,272.27,272.36,272.18,272.22,1670.0,265.8818,265.9697,265.7939,265.8329,1670.0
2022-07-13 14:40:00,272.41,272.41,271.89,271.89,3391.0,266.0185,266.0185,265.5107,265.5107,3391.0
2022-07-13 14:45:00,272.07,272.34,271.93,272.2,4779.0,265.6865,265.9501,265.5497,265.8134,4779.0
2022-07-13 14:50:00,272.26,272.38,271.89,271.92,9009.0,265.872,265.9892,265.5107,265.54,9009.0
2022-07-13 14:55:00,271.96,272.63,271.64,272.5,2960.0,265.579,266.2333,265.2665,266.1064,2960.0
2022-07-13 15:00:00,272.37,272.37,271.96,272.21,2229.0,265.9794,265.9794,265.579,265.8232,2229.0
2022-07-13 15:05:00,272.01,272.06,271.36,271.36,2704.0,265.6279,265.6767,264.9931,264.9931,2704.0
2022-07-13 15:10:00,271.45,271.9,271.45,271.79,4625.0,265.081,265.5204,265.081,265.413,4625.0
2022-07-13 15:15:00,271.79,271.88,271.48,271.69,32879.0,265.413,265.5009,265.1103,265.3154,32879.0
2022-07-13 15:20:00,271.66,271.7,271.04,271.15,3851.0,265.2861,265.3251,264.6806,264.788,3851.0
2022-07-13 15:25:00,271.11,271.11,270.74,270.74,2652.0,264.749,264.749,264.3877,264.3877,2652.0
2022-07-13 15:30:00,270.83,270.83,270.09,270.3,3205.0,264.4756,264.4756,263.7529,263.958,3205.0
2022-07-13 15:35:00,270.15,270.45,270.12,270.43,2824.0,263.8115,264.1045,263.7822,264.0849,2824.0
2022-07-13 15:40:00,270.49,270.49,269.92,269.99,4017.0,264.1435,264.1435,263.5869,263.6553,4017.0
2022-07-13 15:45:00,269.87,270.1,269.74,270.1,4304.0,263.5381,263.7627,263.4111,263.7627,4304.0
2022-07-13 15:50:00,270.22,270.33,269.63,269.79,8262.0,263.8799,263.9873,263.3037,263.46,8262.0
2022-07-13 15:55:00,269.65,269.97,269.27,269.52,23164.0,263.3232,263.6357,262.9522,263.1963,23164.0
2022-07-14 09:30:00,264.14,265.18,263.89,264.82,8149.0,257.9425,258.9581,257.6984,258.6066,8149.0
2022-07-14 09:35:00,265.1,265.2,263.52,263.52,5371.0,258.88,258.9776,257.3371,257.3371,5371.0
2022-07-14 09:40:00,263.63,264.19,263.57,263.63,6070.0,257.4445,257.9913,257.3859,257.4445,6070.0
2022-07-14 09:45:00,263.52,264.23,263.52,263.79,4774.0,257.3371,258.0304,257.3371,257.6007,4774.0
2022-07-14 09:50:00,263.79,264.67,263.63,264.55,2509.0,257.6007,258.4601,257.4445,258.3429,2509.0
2022-07-14 09:55:00,264.28,264.3,263.63,263.63,5837.0,258.0792,258.0988,257.4445,257.4445,5837.0
2022-07-14 10:00:00,263.57,263.91,263.3,263.54,30607.0,257.3859,257.7179,257.1222,257.3566,30607.0
2022-07-14 10:05:00,263.53,263.73,263.33,263.73,7979.0,257.3468,257.5421,257.1515,257.5421,7979.0
2022-07-14 10:10:00,263.73,263.73,262.62,263.07,13077.0,257.5421,257.5421,256.4582,256.8976,13077.0
2022-07-14 10:15:00,263.06,263.21,262.7,262.7,2533.0,256.8879,257.0343,256.5363,256.5363,2533.0
2022-07-14 10:20:00,262.61,263.07,262.59,262.82,3745.0,256.4484,256.8976,256.4289,256.6535,3745.0
2022-07-14 10:25:00,262.75,263.29,262.75,262.83,2239.0,256.5851,257.1125,256.5851,256.6633,2239.0
2022-07-14 10:30:00,262.94,263.12,262.43,262.43,3759.0,256.7707,256.9465,256.2726,256.2726,3759.0
2022-07-14 10:35:00,262.45,262.92,262.42,262.92,2716.0,256.2922,256.7511,256.2629,256.7511,2716.0
2022-07-14 10:40:00,263.1,263.49,262.99,263.21,3137.0,256.9269,257.3078,256.8195,257.0343,3137.0
2022-07-14 10:45:00,263.08,263.88,262.9,263.87,2688.0,256.9074,257.6886,256.7316,257.6789,2688.0
2022-07-14 10:50:00,263.86,264.16,263.36,264.16,4801.0,257.6691,257.9621,257.1808,257.9621,4801.0
2022-07-14 10:55:00,264.22,264.22,263.37,263.54,2011.0,258.0206,258.0206,257.1906,257.3566,2011.0
2022-07-14 11:00:00,263.54,264.06,262.93,263.26,4991.0,257.3566,257.8644,256.7609,257.0832,4991.0
2022-07-14 11:05:00,263.23,263.8,263.23,263.8,2530.0,257.0539,257.6105,257.0539,257.6105,2530.0
2022-07-14 11:10:00,263.67,263.79,263.39,263.78,2723.0,257.4835,257.6007,257.2101,257.591,2723.0
2022-07-14 11:15:00,263.47,263.52,263.14,263.34,1509.0,257.2882,257.3371,256.966,257.1613,1509.0
2022-07-14 11:20:00,263.54,263.96,263.37,263.49,2341.0,257.3566,257.7667,257.1906,257.3078,2341.0
2022-07-14 11:25:00,263.52,263.9,263.36,263.83,2092.0,257.3371,257.7082,257.1808,257.6398,2092.0
2022-07-14 11:30:00,264.26,264.53,263.97,264.44,2931.0,258.0597,258.3234,257.7765,258.2355,2931.0
2022-07-14 11:35:00,264.45,264.56,264.15,264.46,2130.0,258.2452,258.3527,257.9523,258.255,2130.0
2022-07-14 11:40:00,264.73,265.68,264.73,265.24,6571.0,258.5187,259.4464,258.5187,259.0167,6571.0
2022-07-14 11:45:00,265.4,265.59,265.33,265.36,1826.0,259.173,259.3585,259.1046,259.1339,1826.0
2022-07-14 11:50:00,265.25,265.69,265.14,265.45,1668.0,259.0265,259.4562,258.9191,259.2218,1668.0
2022-07-14 11:55:00,265.45,265.92,265.4,265.79,1477.0,259.2218,259.6808,259.173,259.5538,1477.0
2022-07-14 12:00:00,265.74,265.83,265.6,265.69,1602.0,259.505,259.5929,259.3683,259.4562,1602.0
2022-07-14 12:05:00,265.48,265.53,265.28,265.28,971.0,259.2511,259.2999,259.0558,259.0558,971.0
2022-07-14 12:10:00,265.32,265.44,265.26,265.36,3100.0,259.0948,259.212,259.0362,259.1339,3100.0
2022-07-14 12:15:00,265.47,265.47,264.92,264.97,2316.0,259.2413,259.2413,258.7042,258.753,2316.0
2022-07-14 12:20:00,265.08,265.49,265.08,265.33,1909.0,258.8605,259.2608,258.8605,259.1046,1909.0
2022-07-14 12:25:00,265.28,265.29,264.63,264.63,1005.0,259.0558,259.0655,258.421,258.421,1005.0
2022-07-14 12:30:00,264.87,265.18,264.78,265.08,6452.0,258.6554,258.9581,258.5675,258.8605,6452.0
2022-07-14 12:35:00,265.07,265.11,264.82,265.11,7093.0,258.8507,258.8898,258.6066,258.8898,7093.0
2022-07-14 12:40:00,264.98,265.0,263.92,263.93,6367.0,258.7628,258.7823,257.7277,257.7374,6367.0
2022-07-14 12:45:00,264.17,265.12,264.04,264.82,10550.0,257.9718,258.8995,257.8449,258.6066,10550.0
2022-07-14 12:50:00,264.7,265.22,264.7,265.07,6526.0,258.4894,258.9972,258.4894,258.8507,6526.0
2022-07-14 12:55:00,265.0,265.47,264.93,265.38,7580.0,258.7823,259.2413,258.714,259.1534,7580.0
2022-07-14 13:00:00,265.23,265.29,264.8,264.88,4528.0,259.0069,259.0655,258.587,258.6652,4528.0
2022-07-14 13:05:00,264.77,265.09,264.66,265.0,8327.0,258.5577,258.8702,258.4503,258.7823,8327.0
2022-07-14 13:10:00,265.01,265.38,264.82,265.3,12219.0,258.7921,259.1534,258.6066,259.0753,12219.0
2022-07-14 13:15:00,265.4,266.0,265.15,265.88,5397.0,259.173,259.7589,258.9288,259.6417,5397.0
2022-07-14 13:20:00,265.89,265.89,265.4,265.46,3400.0,259.6515,259.6515,259.173,259.2315,3400.0
2022-07-14 13:25:00,265.44,265.8,265.43,265.74,2162.0,259.212,259.5636,259.2023,259.505,2162.0
2022-07-14 13:30:00,265.49,265.83,265.33,265.55,4249.0,259.2608,259.5929,259.1046,259.3194,4249.0
2022-07-14 13:35:00,265.44,265.79,265.41,265.79,1305.0,259.212,259.5538,259.1827,259.5538,1305.0
2022-07-14 13:40:00,265.83,266.23,265.73,265.73,1983.0,259.5929,259.9835,259.4952,259.4952,1983.0
2022-07-14 13:45:00,265.75,265.97,265.73,265.93,1015.0,259.5147,259.7296,259.4952,259.6905,1015.0
2022-07-14 13:50:00,266.03,266.24,265.79,266.14,20429.0,259.7882,259.9932,259.5538,259.8956,20429.0
2022-07-14 13:55:00,266.32,266.5,266.29,266.37,2213.0,260.0714,260.2471,260.0421,260.1202,2213.0
2022-07-14 14:00:00,266.37,266.62,266.31,266.43,1538.0,260.1202,260.3643,260.0616,260.1788,1538.0
2022-07-14 14:05:00,266.43,267.0,266.43,267.0,2652.0,260.1788,260.7354,260.1788,260.7354,2652.0
2022-07-14 14:10:00,266.83,267.05,266.53,266.91,1720.0,260.5694,260.7842,260.2764,260.6475,1720.0
2022-07-14 14:15:00,267.04,267.8,266.93,267.67,3773.0,260.7745,261.5166,260.6671,261.3897,3773.0
2022-07-14 14:20:00,267.89,268.31,267.82,268.14,5324.0,261.6045,262.0147,261.5362,261.8487,5324.0
2022-07-14 14:25:00,268.16,268.24,267.9,268.06,3853.0,261.8682,261.9463,261.6143,261.7705,3853.0
2022-07-14 14:30:00,268.2,268.3,267.99,268.19,2490.0,261.9073,262.0049,261.7022,261.8975,2490.0
2022-07-14 14:35:00,268.33,268.33,267.86,267.86,1144.0,262.0342,262.0342,261.5752,261.5752,1144.0
2022-07-14 14:40:00,267.91,267.95,267.2,267.2,1215.0,261.6241,261.6631,260.9307,260.9307,1215.0
2022-07-14 14:45:00,267.21,267.45,267.19,267.4,1612.0,260.9405,261.1749,260.921,261.126,1612.0
2022-07-14 14:50:00,267.33,267.47,266.94,267.0,2843.0,261.0577,261.1944,260.6768,260.7354,2843.0
2022-07-14 14:55:00,267.04,267.59,267.04,267.3,3964.0,260.7745,261.3116,260.7745,261.0284,3964.0
2022-07-14 15:00:00,267.41,267.63,267.21,267.24,1954.0,261.1358,261.3506,260.9405,260.9698,1954.0
2022-07-14 15:05:00,267.22,267.31,267.04,267.05,2944.0,260.9503,261.0381,260.7745,260.7842,2944.0
2022-07-14 15:10:00,267.03,267.53,266.95,267.42,2642.0,260.7647,261.253,260.6866,261.1456,2642.0
2022-07-14 15:15:00,267.36,267.83,267.27,267.83,7503.0,261.087,261.5459,260.9991,261.5459,7503.0
2022-07-14 15:20:00,267.83,268.34,267.72,268.28,5648.0,261.5459,262.044,261.4385,261.9854,5648.0
2022-07-14 15:25:00,268.3,268.39,268.1,268.39,2162.0,262.0049,262.0928,261.8096,262.0928,2162.0
2022-07-14 15:30:00,268.29,268.41,267.87,267.96,6286.0,261.9951,262.1123,261.585,261.6729,6286.0
2022-07-14 15:35:00,267.9,267.93,267.64,267.69,3926.0,261.6143,261.6436,261.3604,261.4092,3926.0
2022-07-14 15:40:00,267.68,268.22,267.55,268.09,9136.0,261.3995,261.9268,261.2725,261.7998,9136.0
2022-07-14 15:45:00,268.14,268.24,267.89,267.94,11305.0,261.8487,261.9463,261.6045,261.6534,11305.0
2022-07-14 15:50:00,268.04,268.17,267.92,268.07,15811.0,261.751,261.878,261.6338,261.7803,15811.0
2022-07-14 15:55:00,268.02,269.1,267.87,268.99,130373.0,261.7315,262.7861,261.585,262.6787,130373.0
2022-07-15 09:30:00,272.18,274.94,272.18,274.3,34335.0,265.7939,268.4891,265.7939,267.8641,34335.0
2022-07-15 09:35:00,273.86,275.12,273.67,273.93,8289.0,267.4345,268.6649,267.2489,267.5028,8289.0
2022-07-15 09:40:00,273.66,274.17,272.81,273.37,5527.0,267.2392,267.7372,266.4091,266.956,5527.0
2022-07-15 09:45:00,273.52,273.74,273.15,273.72,5359.0,267.1024,267.3173,266.7411,267.2977,5359.0
2022-07-15 09:50:00,273.51,273.82,272.49,272.65,5061.0,267.0927,267.3954,266.0966,266.2529,5061.0
2022-07-15 09:55:00,272.85,273.47,272.69,273.3,4291.0,266.4482,267.0536,266.2919,266.8876,4291.0
2022-07-15 10:00:00,273.19,274.68,273.12,273.73,9834.0,266.7802,268.2352,266.7118,267.3075,9834.0
2022-07-15 10:05:00,273.77,273.79,272.96,273.1,4600.0,267.3466,267.3661,266.5556,266.6923,4600.0
2022-07-15 10:10:00,273.14,273.37,272.78,272.94,7630.0,266.7314,266.956,266.3798,266.536,7630.0
2022-07-15 10:15:00,272.93,273.62,272.82,273.29,3284.0,266.5263,267.2001,266.4189,266.8778,3284.0
2022-07-15 10:20:00,273.58,273.59,272.76,272.98,5442.0,267.161,267.1708,266.3603,266.5751,5442.0
2022-07-15 10:25:00,273.0,273.43,272.72,273.43,7963.0,266.5946,267.0146,266.3212,267.0146,7963.0
2022-07-15 10:30:00,273.56,273.83,273.54,273.77,1760.0,267.1415,267.4052,267.122,267.3466,1760.0
2022-07-15 10:35:00,273.67,273.89,273.26,273.35,4735.0,267.2489,267.4638,266.8485,266.9364,4735.0
2022-07-15 10:40:00,273.58,273.66,272.91,273.09,4049.0,267.161,267.2392,266.5068,266.6825,4049.0
2022-07-15 10:45:00,272.95,273.41,272.91,272.94,6208.0,266.5458,266.995,266.5068,266.536,6208.0
2022-07-15 10:50:00,272.95,273.21,272.68,272.85,3542.0,266.5458,266.7997,266.2821,266.4482,3542.0
2022-07-15 10:55:00,272.85,273.37,272.77,273.19,3394.0,266.4482,266.956,266.37,266.7802,3394.0
2022-07-15 11:00:00,273.06,273.49,273.05,273.37,3630.0,266.6532,267.0731,266.6435,266.956,3630.0
2022-07-15 11:05:00,273.4,273.61,273.21,273.6,4029.0,266.9853,267.1903,266.7997,267.1806,4029.0
2022-07-15 11:10:00,273.42,273.66,273.24,273.66,6682.0,267.0048,267.2392,266.829,267.2392,6682.0
2022-07-15 11:15:00,273.63,273.98,273.63,273.66,2723.0,267.2099,267.5516,267.2099,267.2392,2723.0
2022-07-15 11:20:00,273.6,273.76,273.16,273.41,3673.0,267.1806,267.3368,266.7509,266.995,3673.0
2022-07-15 11:25:00,273.48,273.55,273.09,273.55,3497.0,267.0634,267.1317,266.6825,267.1317,3497.0
2022-07-15 11:30:00,273.3,273.38,272.94,273.22,3401.0,266.8876,266.9657,266.536,266.8095,3401.0
2022-07-15 11:35:00,273.06,273.45,272.99,273.39,4256.0,266.6532,267.0341,266.5849,266.9755,4256.0
2022-07-15 11:40:00,273.37,273.37,272.89,273.17,4141.0,266.956,266.956,266.4872,266.7607,4141.0
2022-07-15 11:45:00,273.15,273.39,273.07,273.08,2701.0,266.7411,266.9755,266.663,266.6728,2701.0
2022-07-15 11:50:00,273.13,273.36,273.04,273.33,2915.0,266.7216,266.9462,266.6337,266.9169,2915.0
2022-07-15 11:55:00,273.4,273.62,273.15,273.62,4432.0,266.9853,267.2001,266.7411,267.2001,4432.0
2022-07-15 12:00:00,273.49,273.89,273.39,273.83,3220.0,267.0731,267.4638,266.9755,267.4052,3220.0
2022-07-15 12:05:00,273.76,273.91,273.2,273.29,6457.0,267.3368,267.4833,266.7899,266.8778,6457.0
2022-07-15 12:10:00,273.21,273.21,272.51,272.93,7046.0,266.7997,266.7997,266.1161,266.5263,7046.0
2022-07-15 12:15:00,272.74,272.74,272.38,272.57,4201.0,266.3407,266.3407,265.9892,266.1747,4201.0
2022-07-15 12:20:00,272.63,272.68,272.42,272.55,2817.0,266.2333,266.2821,266.0282,266.1552,2817.0
2022-07-15 12:25:00,272.54,272.69,272.21,272.69,5205.0,266.1454,266.2919,265.8232,266.2919,5205.0
2022-07-15 12:30:00,272.69,272.71,272.13,272.13,4021.0,266.2919,266.3114,265.7451,265.7451,4021.0
2022-07-15 12:35:00,272.06,272.2,271.98,272.2,2989.0,265.6767,265.8134,265.5986,265.8134,2989.0
2022-07-15 12:40:00,272.13,272.26,272.0,272.13,2761.0,265.7451,265.872,265.6181,265.7451,2761.0
2022-07-15 12:45:00,272.11,272.4,272.1,272.21,5626.0,265.7255,266.0087,265.7158,265.8232,5626.0
2022-07-15 12:50:00,272.26,272.27,271.91,272.08,4615.0,265.872,265.8818,265.5302,265.6962,4615.0
2022-07-15 12:55:00,272.03,272.03,271.78,271.89,5315.0,265.6474,265.6474,265.4033,265.5107,5315.0
2022-07-15 13:00:00,271.99,272.12,271.79,272.11,4566.0,265.6083,265.7353,265.413,265.7255,4566.0
2022-07-15 13:05:00,272.12,272.39,271.99,272.39,2304.0,265.7353,265.999,265.6083,265.999,2304.0
2022-07-15 13:10:00,272.36,272.6,272.35,272.5,2770.0,265.9697,266.204,265.9599,266.1064,2770.0
2022-07-15 13:15:00,272.5,272.53,272.22,272.23,3461.0,266.1064,266.1357,265.8329,265.8427,3461.0
2022-07-15 13:20:00,272.22,272.22,272.05,272.22,2199.0,265.8329,265.8329,265.6669,265.8329,2199.0
2022-07-15 13:25:00,272.11,272.45,272.11,272.43,2760.0,265.7255,266.0575,265.7255,266.038,2760.0
2022-07-15 13:30:00,272.43,272.6,272.21,272.6,4512.0,266.038,266.204,265.8232,266.204,4512.0
2022-07-15 13:35:00,272.54,272.54,272.24,272.25,2995.0,266.1454,266.1454,265.8525,265.8622,2995.0
2022-07-15 13:40:00,272.33,272.33,272.06,272.14,2110.0,265.9404,265.9404,265.6767,265.7548,2110.0
2022-07-15 13:45:00,272.14,272.24,272.0,272.07,4599.0,265.7548,265.8525,265.6181,265.6865,4599.0
2022-07-15 13:50:00,272.0,272.05,271.71,271.77,11396.0,265.6181,265.6669,265.3349,265.3935,11396.0
2022-07-15 13:55:00,271.79,272.0,271.61,271.99,4513.0,265.413,265.6181,265.2373,265.6083,4513.0
2022-07-15 14:00:00,271.83,271.98,271.65,271.81,7387.0,265.4521,265.5986,265.2763,265.4326,7387.0
2022-07-15 14:05:00,271.81,271.94,271.68,271.94,4376.0,265.4326,265.5595,265.3056,265.5595,4376.0
2022-07-15 14:10:00,271.94,271.99,271.84,271.87,4596.0,265.5595,265.6083,265.4619,265.4912,4596.0
2022-07-15 14:15:00,271.97,272.23,271.9,272.21,3031.0,265.5888,265.8427,265.5204,265.8232,3031.0
2022-07-15 14:20:00,272.21,272.24,271.99,272.09,4390.0,265.8232,265.8525,265.6083,265.706,4390.0
2022-07-15 14:25:00,272.13,272.21,272.0,272.21,4034.0,265.7451,265.8232,265.6181,265.8232,4034.0
2022-07-15 14:30:00,272.21,272.32,272.01,272.21,4578.0,265.8232,265.9306,265.6279,265.8232,4578.0
2022-07-15 14:35:00,272.14,272.22,271.97,272.14,5909.0,265.7548,265.8329,265.5888,265.7548,5909.0
2022-07-15 14:40:00,272.16,272.35,272.11,272.32,5614.0,265.7743,265.9599,265.7255,265.9306,5614.0
2022-07-15 14:45:00,272.39,272.57,272.36,272.48,2748.0,265.999,266.1747,265.9697,266.0868,2748.0
2022-07-15 14:50:00,272.55,273.11,272.41,272.65,11435.0,266.1552,266.7021,266.0185,266.2529,11435.0
2022-07-15 14:55:00,272.66,272.75,272.43,272.71,3611.0,266.2626,266.3505,266.038,266.3114,3611.0
2022-07-15 15:00:00,272.54,272.59,271.99,272.16,6196.0,266.1454,266.1943,265.6083,265.7743,6196.0
2022-07-15 15:05:00,272.17,272.54,272.16,272.5,3601.0,265.7841,266.1454,265.7743,266.1064,3601.0
2022-07-15 15:10:00,272.5,272.69,272.29,272.44,7545.0,266.1064,266.2919,265.9013,266.0478,7545.0
2022-07-15 15:15:00,272.45,272.66,272.44,272.6,6136.0,266.0575,266.2626,266.0478,266.204,6136.0
2022-07-15 15:20:00,272.58,272.62,272.41,272.48,9464.0,266.1845,266.2236,266.0185,266.0868,9464.0
2022-07-15 15:25:00,272.44,272.49,272.28,272.28,5923.0,266.0478,266.0966,265.8915,265.8915,5923.0
2022-07-15 15:30:00,272.32,272.32,271.52,271.61,11776.0,265.9306,265.9306,265.1494,265.2373,11776.0
2022-07-15 15:35:00,271.65,271.73,271.19,271.31,11769.0,265.2763,265.3544,264.8271,264.9443,11769.0
2022-07-15 15:40:00,271.3,271.84,271.25,271.63,18982.0,264.9345,265.4619,264.8857,265.2568,18982.0
2022-07-15 15:45:00,271.6,271.81,271.01,271.36,15966.0,265.2275,265.4326,264.6513,264.9931,15966.0
2022-07-15 15:50:00,271.31,271.79,271.11,271.79,22062.0,264.9443,265.413,264.749,265.413,22062.0
2022-07-15 15:55:00,271.71,272.2,271.16,271.58,126757.0,265.3349,265.8134,264.7978,265.208,126757.0
2022-07-18 09:30:00,272.13,273.55,271.78,272.38,8978.0,265.7451,267.1317,265.4033,265.9892,8978.0
2022-07-18 09:35:00,272.38,272.45,270.49,270.96,3060.0,265.9892,266.0575,264.1435,264.6025,3060.0
2022-07-18 09:40:00,270.7,271.31,270.23,270.23,3889.0,264.3486,264.9443,263.8896,263.8896,3889.0
2022-07-18 09:45:00,270.23,270.79,270.16,270.69,4957.0,263.8896,264.4365,263.8213,264.3388,4957.0
2022-07-18 09:50:00,270.73,271.6,270.7,271.32,3948.0,264.3779,265.2275,264.3486,264.9541,3948.0
2022-07-18 09:55:00,271.44,271.46,271.09,271.09,2219.0,265.0712,265.0908,264.7295,264.7295,2219.0
2022-07-18 10:00:00,271.09,271.52,270.96,271.28,2200.0,264.7295,265.1494,264.6025,264.915,2200.0
2022-07-18 10:05:00,271.28,271.64,271.13,271.64,1808.0,264.915,265.2665,264.7685,265.2665,1808.0
2022-07-18 10:10:00,272.05,272.44,271.49,272.44,4114.0,265.6669,266.0478,265.1201,266.0478,4114.0
2022-07-18 10:15:00,272.44,272.94,272.34,272.64,4066.0,266.0478,266.536,265.9501,266.2431,4066.0
2022-07-18 10:20:00,272.57,273.25,272.57,273.24,2987.0,266.1747,266.8388,266.1747,266.829,2987.0
2022-07-18 10:25:00,273.46,273.5,272.68,273.1,3558.0,267.0438,267.0829,266.2821,266.6923,3558.0
2022-07-18 10:30:00,272.96,273.15,272.73,272.73,2692.0,266.5556,266.7411,266.331,266.331,2692.0
2022-07-18 10:35:00,272.81,272.94,272.62,272.7,3456.0,266.4091,266.536,266.2236,266.3017,3456.0
2022-07-18 10:40:00,272.97,273.24,272.96,273.07,3958.0,266.5653,266.829,266.5556,266.663,3958.0
2022-07-18 10:45:00,273.05,273.05,272.53,272.67,2000.0,266.6435,266.6435,266.1357,266.2724,2000.0
2022-07-18 10:50:00,272.62,272.97,272.62,272.89,2100.0,266.2236,266.5653,266.2236,266.4872,2100.0
2022-07-18 10:55:00,272.87,273.16,272.82,272.93,2000.0,266.4677,266.7509,266.4189,266.5263,2000.0
2022-07-18 11:00:00,272.74,272.79,272.53,272.64,1600.0,266.3407,266.3896,266.1357,266.2431,1600.0
2022-07-18 11:05:00,272.64,272.75,272.36,272.75,2714.0,266.2431,266.3505,265.9697,266.3505,2714.0
2022-07-18 11:10:00,272.67,272.84,272.66,272.77,3146.0,266.2724,266.4384,266.2626,266.37,3146.0
2022-07-18 11:15:00,272.66,272.66,272.38,272.38,1100.0,266.2626,266.2626,265.9892,265.9892,1100.0
2022-07-18 11:20:00,272.37,272.37,272.1,272.37,1900.0,265.9794,265.9794,265.7158,265.9794,1900.0
2022-07-18 11:25:00,272.26,272.34,271.99,271.99,934.0,265.872,265.9501,265.6083,265.6083,934.0
2022-07-18 11:30:00,272.1,272.16,271.85,271.99,1800.0,265.7158,265.7743,265.4716,265.6083,1800.0
2022-07-18 11:35:00,271.89,271.93,271.89,271.91,2706.0,265.5107,265.5497,265.5107,265.5302,2706.0
2022-07-18 11:40:00,271.92,272.07,271.84,271.84,939.0,265.54,265.6865,265.4619,265.4619,939.0
2022-07-18 11:45:00,271.95,272.01,271.76,271.92,2742.0,265.5693,265.6279,265.3837,265.54,2742.0
2022-07-18 11:50:00,271.88,271.88,271.58,271.58,2052.0,265.5009,265.5009,265.208,265.208,2052.0
2022-07-18 11:55:00,271.64,271.8,271.46,271.46,3493.0,265.2665,265.4228,265.0908,265.0908,3493.0
2022-07-18 12:00:00,271.28,271.44,271.25,271.37,1919.0,264.915,265.0712,264.8857,265.0029,1919.0
2022-07-18 12:05:00,271.37,271.42,270.96,270.96,522.0,265.0029,265.0517,264.6025,264.6025,522.0
2022-07-18 12:10:00,271.01,271.62,271.01,271.59,4887.0,264.6513,265.247,264.6513,265.2177,4887.0
2022-07-18 12:15:00,271.63,271.64,271.15,271.15,1795.0,265.2568,265.2665,264.788,264.788,1795.0
2022-07-18 12:20:00,271.24,271.77,271.01,271.77,6746.0,264.8759,265.3935,264.6513,265.3935,6746.0
2022-07-18 12:25:00,271.69,271.69,271.51,271.62,1100.0,265.3154,265.3154,265.1396,265.247,1100.0
2022-07-18 12:30:00,271.72,271.94,271.72,271.78,1277.0,265.3447,265.5595,265.3447,265.4033,1277.0
2022-07-18 12:35:00,271.85,271.88,271.79,271.82,550.0,265.4716,265.5009,265.413,265.4423,550.0
2022-07-18 12:40:00,271.82,272.0,271.82,271.85,2196.0,265.4423,265.6181,265.4423,265.4716,2196.0
2022-07-18 12:45:00,271.79,271.83,271.71,271.83,1820.0,265.413,265.4521,265.3349,265.4521,1820.0
2022-07-18 12:50:00,271.83,271.88,271.51,271.83,26272.0,265.4521,265.5009,265.1396,265.4521,26272.0
2022-07-18 12:55:00,271.95,272.01,270.74,270.84,2973.0,265.5693,265.6279,264.3877,264.4853,2973.0
2022-07-18 13:00:00,271.03,271.04,270.77,270.85,1911.0,264.6709,264.6806,264.417,264.4951,1911.0
2022-07-18 13:05:00,270.84,270.84,270.63,270.74,1372.0,264.4853,264.4853,264.2802,264.3877,1372.0
2022-07-18 13:10:00,270.65,270.65,270.43,270.44,1025.0,264.2998,264.2998,264.0849,264.0947,1025.0
2022-07-18 13:15:00,270.35,270.35,270.03,270.03,1236.0,264.0068,264.0068,263.6943,263.6943,1236.0
2022-07-18 13:20:00,269.99,270.78,269.88,270.77,12577.0,263.6553,264.4267,263.5478,264.417,12577.0
2022-07-18 13:25:00,270.75,270.86,270.73,270.73,2818.0,264.3974,264.5048,264.3779,264.3779,2818.0
2022-07-18 13:30:00,270.72,270.72,270.5,270.58,3534.0,264.3681,264.3681,264.1533,264.2314,3534.0
2022-07-18 13:35:00,270.53,270.53,270.2,270.41,1399.0,264.1826,264.1826,263.8603,264.0654,1399.0
2022-07-18 13:40:00,270.42,270.7,270.42,270.57,1100.0,264.0752,264.3486,264.0752,264.2217,1100.0
2022-07-18 13:45:00,270.63,270.78,270.43,270.56,3302.0,264.2802,264.4267,264.0849,264.2119,3302.0
2022-07-18 13:50:00,270.79,271.12,270.76,270.76,4145.0,264.4365,264.7587,264.4072,264.4072,4145.0
2022-07-18 13:55:00,270.88,270.88,270.2,270.2,1348.0,264.5244,264.5244,263.8603,263.8603,1348.0
2022-07-18 14:00:00,270.41,270.44,270.21,270.21,1540.0,264.0654,264.0947,263.8701,263.8701,1540.0
2022-07-18 14:05:00,270.41,270.42,270.18,270.29,1557.0,264.0654,264.0752,263.8408,263.9482,1557.0
2022-07-18 14:10:00,270.29,270.51,270.28,270.46,1283.0,263.9482,264.1631,263.9385,264.1142,1283.0
2022-07-18 14:15:00,270.61,270.88,270.6,270.88,2247.0,264.2607,264.5244,264.251,264.5244,2247.0
2022-07-18 14:20:00,270.84,270.92,270.23,270.23,2921.0,264.4853,264.5634,263.8896,263.8896,2921.0
2022-07-18 14:25:00,270.19,270.25,269.73,269.9,2289.0,263.8506,263.9092,263.4014,263.5674,2289.0
2022-07-18 14:30:00,269.79,270.04,269.72,270.02,1869.0,263.46,263.7041,263.3916,263.6846,1869.0
2022-07-18 14:35:00,270.03,270.17,269.94,270.12,2128.0,263.6943,263.831,263.6064,263.7822,2128.0
2022-07-18 14:40:00,269.93,269.96,269.27,269.36,2458.0,263.5967,263.626,262.9522,263.04,2458.0
2022-07-18 14:45:00,269.47,269.8,269.41,269.71,1510.0,263.1475,263.4697,263.0889,263.3818,1510.0
2022-07-18 14:50:00,269.54,269.69,269.3,269.65,2503.0,263.2158,263.3623,262.9815,263.3232,2503.0
2022-07-18 14:55:00,269.64,269.64,269.31,269.45,1700.0,263.3135,263.3135,262.9912,263.1279,1700.0
2022-07-18 15:00:00,269.45,269.48,269.17,269.17,1924.0,263.1279,263.1572,262.8545,262.8545,1924.0
2022-07-18 15:05:00,269.33,269.49,269.29,269.38,1600.0,263.0107,263.167,262.9717,263.0596,1600.0
2022-07-18 15:10:00,269.4,269.4,268.84,269.12,2280.0,263.0791,263.0791,262.5322,262.8057,2280.0
2022-07-18 15:15:00,269.33,269.33,268.99,269.23,2500.0,263.0107,263.0107,262.6787,262.9131,2500.0
2022-07-18 15:20:00,269.21,269.21,268.83,268.91,2100.0,262.8936,262.8936,262.5225,262.6006,2100.0
2022-07-18 15:25:00,268.97,268.97,268.38,268.38,3807.0,262.6592,262.6592,262.083,262.083,3807.0
2022-07-18 15:30:00,268.23,268.29,268.02,268.07,4463.0,261.9366,261.9951,261.7315,261.7803,4463.0
2022-07-18 15:35:00,268.1,268.2,267.41,267.42,7208.0,261.8096,261.9073,261.1358,261.1456,7208.0
2022-07-18 15:40:00,267.59,267.75,267.41,267.44,13565.0,261.3116,261.4678,261.1358,261.1651,13565.0
2022-07-18 15:45:00,267.39,267.42,266.41,266.51,10205.0,261.1163,261.1456,260.1593,260.2569,10205.0
2022-07-18 15:50:00,266.44,267.22,266.33,267.07,11836.0,260.1886,260.9503,260.0811,260.8038,11836.0
2022-07-18 15:55:00,267.05,267.19,266.6,266.89,38384.0,260.7842,260.921,260.3448,260.628,38384.0
2022-07-19 09:30:00,270.0,270.45,269.78,270.45,5100.0,263.665,264.1045,263.4502,264.1045,5100.0
2022-07-19 09:35:00,270.45,271.3,270.37,271.3,3226.0,264.1045,264.9345,264.0263,264.9345,3226.0
2022-07-19 09:40:00,270.79,270.79,269.78,270.23,2241.0,264.4365,264.4365,263.4502,263.8896,2241.0
2022-07-19 09:45:00,270.89,271.05,270.61,270.98,990.0,264.5341,264.6904,264.2607,264.622,990.0
2022-07-19 09:50:00,270.79,270.91,270.32,270.32,15639.0,264.4365,264.5537,263.9775,263.9775,15639.0
2022-07-19 09:55:00,270.49,270.8,270.49,270.73,953.0,264.1435,264.4463,264.1435,264.3779,953.0
2022-07-19 10:00:00,271.33,272.09,271.32,272.09,1984.0,264.9638,265.706,264.9541,265.706,1984.0
2022-07-19 10:05:00,272.3,272.39,271.87,272.28,3276.0,265.9111,265.999,265.4912,265.8915,3276.0
2022-07-19 10:10:00,272.39,272.6,272.11,272.14,2878.0,265.999,266.204,265.7255,265.7548,2878.0
2022-07-19 10:15:00,272.09,272.51,272.01,272.43,2173.0,265.706,266.1161,265.6279,266.038,2173.0
2022-07-19 10:20:00,272.6,273.26,272.58,272.98,2139.0,266.204,266.8485,266.1845,266.5751,2139.0
2022-07-19 10:25:00,273.04,273.33,273.04,273.22,1100.0,266.6337,266.9169,266.6337,266.8095,1100.0
2022-07-19 10:30:00,273.39,273.71,273.38,273.53,1581.0,266.9755,267.288,266.9657,267.1122,1581.0
2022-07-19 10:35:00,273.61,273.62,273.22,273.58,2610.0,267.1903,267.2001,266.8095,267.161,2610.0
2022-07-19 10:40:00,273.75,273.82,273.36,273.77,4535.0,267.327,267.3954,266.9462,267.3466,4535.0
2022-07-19 10:45:00,273.8,274.0,273.8,273.93,1722.0,267.3759,267.5712,267.3759,267.5028,1722.0
2022-07-19 10:50:00,274.11,274.21,273.86,273.9,2243.0,267.6786,267.7762,267.4345,267.4735,2243.0
2022-07-19 10:55:00,273.78,273.96,273.61,273.7,2400.0,267.3563,267.5321,267.1903,267.2782,2400.0
2022-07-19 11:00:00,273.84,274.34,273.81,274.11,1901.0,267.4149,267.9032,267.3856,267.6786,1901.0
2022-07-19 11:05:00,274.12,274.49,274.12,274.23,3332.0,267.6884,268.0497,267.6884,267.7958,3332.0
2022-07-19 11:10:00,274.23,274.43,274.18,274.43,1716.0,267.7958,267.9911,267.747,267.9911,1716.0
2022-07-19 11:15:00,274.42,274.58,274.33,274.51,4299.0,267.9813,268.1376,267.8934,268.0692,4299.0
2022-07-19 11:20:00,274.51,274.75,273.77,273.82,26315.0,268.0692,268.3036,267.3466,267.3954,26315.0
2022-07-19 11:25:00,273.73,273.76,273.51,273.76,5756.0,267.3075,267.3368,267.0927,267.3368,5756.0
2022-07-19 11:30:00,273.82,274.39,273.79,274.31,2487.0,267.3954,267.952,267.3661,267.8739,2487.0
2022-07-19 11:35:00,274.34,274.67,274.25,274.42,10023.0,267.9032,268.2255,267.8153,267.9813,10023.0
2022-07-19 11:40:00,274.39,274.46,273.2,273.74,29197.0,267.952,268.0204,266.7899,267.3173,29197.0
2022-07-19 11:45:00,273.92,274.32,273.74,273.9,4156.0,267.4931,267.8837,267.3173,267.4735,4156.0
2022-07-19 11:50:00,273.88,274.12,273.88,274.0,2918.0,267.454,267.6884,267.454,267.5712,2918.0
2022-07-19 11:55:00,274.03,274.25,273.97,274.18,2778.0,267.6005,267.8153,267.5419,267.747,2778.0
2022-07-19 12:00:00,274.18,274.57,273.55,273.65,9615.0,267.747,268.1278,267.1317,267.2294,9615.0
2022-07-19 12:05:00,273.77,273.92,273.39,273.65,8695.0,267.3466,267.4931,266.9755,267.2294,8695.0
2022-07-19 12:10:00,273.65,273.85,273.49,273.49,3984.0,267.2294,267.4247,267.0731,267.0731,3984.0
2022-07-19 12:15:00,273.4,273.43,273.05,273.23,3881.0,266.9853,267.0146,266.6435,266.8192,3881.0
2022-07-19 12:20:00,273.1,273.86,273.1,273.82,7660.0,266.6923,267.4345,266.6923,267.3954,7660.0
2022-07-19 12:25:00,273.82,273.97,273.61,273.83,1519.0,267.3954,267.5419,267.1903,267.4052,1519.0
2022-07-19 12:30:00,273.94,274.12,273.64,273.89,2998.0,267.5126,267.6884,267.2196,267.4638,2998.0
2022-07-19 12:35:00,273.75,273.81,273.64,273.64,1539.0,267.327,267.3856,267.2196,267.2196,1539.0
2022-07-19 12:40:00,273.68,274.02,273.68,274.02,2001.0,267.2587,267.5907,267.2587,267.5907,2001.0
2022-07-19 12:45:00,274.09,274.15,273.91,273.93,2299.0,267.6591,267.7177,267.4833,267.5028,2299.0
2022-07-19 12:50:00,273.91,274.05,273.65,274.05,2597.0,267.4833,267.62,267.2294,267.62,2597.0
2022-07-19 12:55:00,273.97,274.09,273.92,274.06,1901.0,267.5419,267.6591,267.4931,267.6298,1901.0
2022-07-19 13:00:00,274.06,274.06,273.63,273.65,3188.0,267.6298,267.6298,267.2099,267.2294,3188.0
2022-07-19 13:05:00,273.59,273.8,273.42,273.67,2950.0,267.1708,267.3759,267.0048,267.2489,2950.0
2022-07-19 13:10:00,273.83,273.92,273.55,273.55,2730.0,267.4052,267.4931,267.1317,267.1317,2730.0
2022-07-19 13:15:00,273.62,273.79,273.29,273.42,2200.0,267.2001,267.3661,266.8778,267.0048,2200.0
2022-07-19 13:20:00,273.42,273.42,273.13,273.32,2407.0,267.0048,267.0048,266.7216,266.9071,2407.0
2022-07-19 13:25:00,273.44,273.53,273.2,273.28,3432.0,267.0243,267.1122,266.7899,266.8681,3432.0
2022-07-19 13:30:00,273.3,273.79,273.3,273.51,8793.0,266.8876,267.3661,266.8876,267.0927,8793.0
2022-07-19 13:35:00,273.65,273.96,273.51,273.96,1880.0,267.2294,267.5321,267.0927,267.5321,1880.0
2022-07-19 13:40:00,273.88,274.13,273.83,273.85,3255.0,267.454,267.6981,267.4052,267.4247,3255.0
2022-07-19 13:45:00,273.93,273.93,273.68,273.77,2714.0,267.5028,267.5028,267.2587,267.3466,2714.0
2022-07-19 13:50:00,273.68,274.07,273.68,273.75,3506.0,267.2587,267.6395,267.2587,267.327,3506.0
2022-07-19 13:55:00,273.79,274.54,273.79,274.53,3200.0,267.3661,268.0985,267.3661,268.0887,3200.0
2022-07-19 14:00:00,274.53,274.91,274.35,274.86,7675.0,268.0887,268.4598,267.913,268.411,7675.0
2022-07-19 14:05:00,274.8,275.03,274.77,274.79,4438.0,268.3524,268.577,268.3231,268.3426,4438.0
2022-07-19 14:10:00,274.72,274.72,274.43,274.5,2997.0,268.2743,268.2743,267.9911,268.0594,2997.0
2022-07-19 14:15:00,274.51,274.59,274.31,274.57,4096.0,268.0692,268.1473,267.8739,268.1278,4096.0
2022-07-19 14:20:00,274.63,274.73,274.5,274.59,3240.0,268.1864,268.284,268.0594,268.1473,3240.0
2022-07-19 14:25:00,274.63,274.63,274.33,274.47,2800.0,268.1864,268.1864,267.8934,268.0301,2800.0
2022-07-19 14:30:00,274.48,274.58,274.27,274.4,4983.0,268.0399,268.1376,267.8348,267.9618,4983.0
2022-07-19 14:35:00,274.54,274.64,274.42,274.43,5152.0,268.0985,268.1962,267.9813,267.9911,5152.0
2022-07-19 14:40:00,274.27,274.37,273.95,274.24,4296.0,267.8348,267.9325,267.5223,267.8055,4296.0
2022-07-19 14:45:00,274.22,274.24,273.99,274.17,2440.0,267.786,267.8055,267.5614,267.7372,2440.0
2022-07-19 14:50:00,274.2,274.61,274.07,274.61,7589.0,267.7665,268.1669,267.6395,268.1669,7589.0
2022-07-19 14:55:00,274.6,274.73,274.4,274.58,4765.0,268.1571,268.284,267.9618,268.1376,4765.0
2022-07-19 15:00:00,274.58,274.58,274.16,274.21,4431.0,268.1376,268.1376,267.7274,267.7762,4431.0
2022-07-19 15:05:00,274.21,274.8,274.2,274.78,6383.0,267.7762,268.3524,267.7665,268.3329,6383.0
2022-07-19 15:10:00,274.75,274.82,274.51,274.67,8491.0,268.3036,268.3719,268.0692,268.2255,8491.0
2022-07-19 15:15:00,274.75,274.81,274.52,274.66,5925.0,268.3036,268.3622,268.079,268.2157,5925.0
2022-07-19 15:20:00,274.66,274.74,274.55,274.73,7152.0,268.2157,268.2938,268.1083,268.284,7152.0
2022-07-19 15:25:00,274.79,275.01,274.75,274.91,4920.0,268.3426,268.5575,268.3036,268.4598,4920.0
2022-07-19 15:30:00,274.94,275.05,274.38,274.38,6941.0,268.4891,268.5965,267.9423,267.9423,6941.0
2022-07-19 15:35:00,274.39,275.21,274.39,275.17,5650.0,267.952,268.7528,267.952,268.7137,5650.0
2022-07-19 15:40:00,275.15,275.99,275.15,275.88,10334.0,268.6942,269.5145,268.6942,269.4071,10334.0
2022-07-19 15:45:00,275.94,275.94,275.42,275.45,8843.0,269.4657,269.4657,268.9579,268.9872,8843.0
2022-07-19 15:50:00,275.52,275.52,275.05,275.1,14426.0,269.0555,269.0555,268.5965,268.6454,14426.0
2022-07-19 15:55:00,275.18,276.07,275.12,275.46,41063.0,268.7235,269.5926,268.6649,268.9969,41063.0
2022-07-20 09:30:00,276.92,277.35,274.31,276.16,9789.0,270.4227,270.8426,267.8739,269.6805,9789.0
2022-07-20 09:35:00,276.54,277.05,275.84,276.31,3832.0,270.0516,270.5496,269.368,269.827,3832.0
2022-07-20 09:40:00,276.32,276.32,275.72,275.72,400.0,269.8367,269.8367,269.2508,269.2508,400.0
2022-07-20 09:45:00,275.94,276.11,274.25,274.25,3560.0,269.4657,269.6317,267.8153,267.8153,3560.0
2022-07-20 09:50:00,274.51,275.5,274.39,275.01,6069.0,268.0692,269.036,267.952,268.5575,6069.0
2022-07-20 09:55:00,274.74,275.03,274.24,274.25,4735.0,268.2938,268.577,267.8055,267.8153,4735.0
2022-07-20 10:00:00,274.14,275.88,274.14,275.71,12362.0,267.7079,269.4071,267.7079,269.2411,12362.0
2022-07-20 10:05:00,275.82,275.84,275.35,275.84,24611.0,269.3485,269.368,268.8895,269.368,24611.0
2022-07-20 10:10:00,276.18,276.44,275.83,275.83,3996.0,269.7,269.9539,269.3582,269.3582,3996.0
2022-07-20 10:15:00,276.0,276.13,275.64,275.76,5237.0,269.5243,269.6512,269.1727,269.2899,5237.0
2022-07-20 10:20:00,275.81,276.49,275.76,276.19,2898.0,269.3387,270.0028,269.2899,269.7098,2898.0
2022-07-20 10:25:00,276.33,276.64,276.26,276.45,3056.0,269.8465,270.1492,269.7782,269.9637,3056.0
2022-07-20 10:30:00,276.45,276.99,276.45,276.81,2850.0,269.9637,270.491,269.9637,270.3152,2850.0
2022-07-20 10:35:00,276.72,276.86,276.57,276.57,2556.0,270.2274,270.3641,270.0809,270.0809,2556.0
2022-07-20 10:40:00,276.42,276.6,276.12,276.6,4895.0,269.9344,270.1102,269.6414,270.1102,4895.0
2022-07-20 10:45:00,276.57,277.0,276.48,276.98,3451.0,270.0809,270.5008,269.993,270.4813,3451.0
2022-07-20 10:50:00,276.79,277.5,276.78,277.23,3124.0,270.2957,270.9891,270.2859,270.7254,3124.0
2022-07-20 10:55:00,277.09,277.38,276.92,276.92,1301.0,270.5887,270.8719,270.4227,270.4227,1301.0
2022-07-20 11:00:00,277.23,277.25,276.74,276.74,1717.0,270.7254,270.7449,270.2469,270.2469,1717.0
2022-07-20 11:05:00,276.94,276.95,276.75,276.81,5402.0,270.4422,270.452,270.2567,270.3152,5402.0
2022-07-20 11:10:00,276.79,276.9,276.62,276.77,37411.0,270.2957,270.4031,270.1297,270.2762,37411.0
2022-07-20 11:15:00,276.76,277.48,276.76,277.34,6625.0,270.2664,270.9695,270.2664,270.8328,6625.0
2022-07-20 11:20:00,277.34,277.34,276.31,277.0,5500.0,270.8328,270.8328,269.827,270.5008,5500.0
2022-07-20 11:25:00,276.94,277.07,276.76,277.07,17112.0,270.4422,270.5691,270.2664,270.5691,17112.0
2022-07-20 11:30:00,276.96,277.62,276.95,277.53,6162.0,270.4617,271.1062,270.452,271.0184,6162.0
2022-07-20 11:35:00,277.52,277.52,277.04,277.2,1724.0,271.0086,271.0086,270.5398,270.6961,1724.0
2022-07-20 11:40:00,277.25,277.97,277.13,277.89,8791.0,270.7449,271.448,270.6277,271.3699,8791.0
2022-07-20 11:45:00,277.84,278.13,277.74,278.07,5212.0,271.3211,271.6043,271.2234,271.5457,5212.0
2022-07-20 11:50:00,277.96,278.33,277.64,278.29,5479.0,271.4383,271.7996,271.1258,271.7605,5479.0
2022-07-20 11:55:00,278.18,278.45,278.17,278.34,1802.0,271.6531,271.9168,271.6433,271.8093,1802.0
2022-07-20 12:00:00,278.23,278.23,277.7,277.98,2536.0,271.7019,271.7019,271.1844,271.4578,2536.0
2022-07-20 12:05:00,277.86,278.29,277.86,278.28,4707.0,271.3406,271.7605,271.3406,271.7508,4707.0
2022-07-20 12:10:00,278.36,278.54,278.12,278.54,7163.0,271.8289,272.0047,271.5945,272.0047,7163.0
2022-07-20 12:15:00,278.35,278.55,278.04,278.05,23827.0,271.8191,272.0144,271.5164,271.5262,23827.0
2022-07-20 12:20:00,278.03,278.12,277.62,277.78,1060.0,271.5066,271.5945,271.1062,271.2625,1060.0
2022-07-20 12:25:00,277.79,277.99,277.55,277.84,3485.0,271.2723,271.4676,271.0379,271.3211,3485.0
2022-07-20 12:30:00,277.84,278.0,277.51,277.87,4521.0,271.3211,271.4773,270.9988,271.3504,4521.0
2022-07-20 12:35:00,277.8,277.91,277.68,277.9,3203.0,271.282,271.3894,271.1648,271.3797,3203.0
2022-07-20 12:40:00,277.78,277.85,276.8,277.08,3469.0,271.2625,271.3308,270.3055,270.5789,3469.0
2022-07-20 12:45:00,277.17,277.21,276.17,276.7,7472.0,270.6668,270.7059,269.6903,270.2078,7472.0
2022-07-20 12:50:00,276.72,277.12,276.72,277.1,4817.0,270.2274,270.618,270.2274,270.5984,4817.0
2022-07-20 12:55:00,277.11,277.9,277.07,277.5,15920.0,270.6082,271.3797,270.5691,270.9891,15920.0
2022-07-20 13:00:00,277.47,277.98,276.77,277.04,37904.0,270.9598,271.4578,270.2762,270.5398,37904.0
2022-07-20 13:05:00,277.15,277.15,276.26,276.27,2832.0,270.6473,270.6473,269.7782,269.7879,2832.0
2022-07-20 13:10:00,276.27,276.27,275.67,276.27,3087.0,269.7879,269.7879,269.202,269.7879,3087.0
2022-07-20 13:15:00,276.22,277.19,276.14,277.19,7787.0,269.7391,270.6863,269.661,270.6863,7787.0
2022-07-20 13:20:00,277.19,277.29,276.68,277.05,9533.0,270.6863,270.784,270.1883,270.5496,9533.0
2022-07-20 13:25:00,276.85,277.62,276.78,277.59,4701.0,270.3543,271.1062,270.2859,271.0769,4701.0
2022-07-20 13:30:00,277.68,278.01,277.44,277.78,5469.0,271.1648,271.4871,270.9305,271.2625,5469.0
2022-07-20 13:35:00,277.99,278.12,277.62,277.86,3752.0,271.4676,271.5945,271.1062,271.3406,3752.0
2022-07-20 13:40:00,278.1,278.1,277.32,277.47,24416.0,271.575,271.575,270.8133,270.9598,24416.0
2022-07-20 13:45:00,277.67,277.77,277.06,277.06,2132.0,271.1551,271.2527,270.5594,270.5594,2132.0
2022-07-20 13:50:00,277.15,277.29,276.76,276.94,2588.0,270.6473,270.784,270.2664,270.4422,2588.0
2022-07-20 13:55:00,276.54,276.76,276.11,276.18,6423.0,270.0516,270.2664,269.6317,269.7,6423.0
2022-07-20 14:00:00,276.19,276.82,276.19,276.75,7000.0,269.7098,270.325,269.7098,270.2567,7000.0
2022-07-20 14:05:00,276.79,276.8,276.47,276.62,1900.0,270.2957,270.3055,269.9832,270.1297,1900.0
2022-07-20 14:10:00,276.61,276.66,276.3,276.43,6329.0,270.1199,270.1688,269.8172,269.9442,6329.0
2022-07-20 14:15:00,276.43,276.66,276.33,276.61,3802.0,269.9442,270.1688,269.8465,270.1199,3802.0
2022-07-20 14:20:00,276.61,276.93,276.48,276.79,7893.0,270.1199,270.4324,269.993,270.2957,7893.0
2022-07-20 14:25:00,276.79,276.79,276.54,276.7,2802.0,270.2957,270.2957,270.0516,270.2078,2802.0
2022-07-20 14:30:00,276.73,276.93,276.52,276.84,9003.0,270.2371,270.4324,270.032,270.3445,9003.0
2022-07-20 14:35:00,276.77,277.49,276.77,277.48,23850.0,270.2762,270.9793,270.2762,270.9695,23850.0
2022-07-20 14:40:00,277.38,277.39,277.09,277.18,3414.0,270.8719,270.8816,270.5887,270.6766,3414.0
2022-07-20 14:45:00,277.25,277.29,276.98,277.15,3150.0,270.7449,270.784,270.4813,270.6473,3150.0
2022-07-20 14:50:00,277.15,277.18,276.38,276.38,24896.0,270.6473,270.6766,269.8953,269.8953,24896.0
2022-07-20 14:55:00,276.2,276.38,275.84,276.11,14037.0,269.7196,269.8953,269.368,269.6317,14037.0
2022-07-20 15:00:00,276.1,276.52,275.92,276.46,4503.0,269.6219,270.032,269.4461,269.9735,4503.0
2022-07-20 15:05:00,276.46,276.55,276.21,276.27,5797.0,269.9735,270.0613,269.7293,269.7879,5797.0
2022-07-20 15:10:00,276.11,276.33,276.1,276.14,2155.0,269.6317,269.8465,269.6219,269.661,2155.0
2022-07-20 15:15:00,276.15,276.92,276.09,276.73,5943.0,269.6707,270.4227,269.6121,270.2371,5943.0
2022-07-20 15:20:00,276.76,276.86,276.18,276.22,3723.0,270.2664,270.3641,269.7,269.7391,3723.0
2022-07-20 15:25:00,276.14,276.71,276.14,276.54,4274.0,269.661,270.2176,269.661,270.0516,4274.0
2022-07-20 15:30:00,276.54,276.54,275.64,275.71,3704.0,270.0516,270.0516,269.1727,269.2411,3704.0
2022-07-20 15:35:00,275.56,275.56,275.16,275.37,11786.0,269.0946,269.0946,268.704,268.909,11786.0
2022-07-20 15:40:00,275.46,275.89,275.28,275.69,5773.0,268.9969,269.4168,268.8211,269.2215,5773.0
2022-07-20 15:45:00,275.66,275.82,275.29,275.68,8622.0,269.1922,269.3485,268.8309,269.2118,8622.0
2022-07-20 15:50:00,275.74,276.07,275.31,275.31,21362.0,269.2704,269.5926,268.8504,268.8504,21362.0
2022-07-20 15:55:00,275.31,275.5,274.57,275.2,71403.0,268.8504,269.036,268.1278,268.743,71403.0
2022-07-21 09:30:00,276.77,278.49,275.27,277.85,26830.0,270.2762,271.9558,268.8114,271.3308,26830.0
2022-07-21 09:35:00,277.77,278.39,276.95,277.43,12035.0,271.2527,271.8582,270.452,270.9207,12035.0
2022-07-21 09:40:00,277.31,278.19,276.9,277.92,11962.0,270.8035,271.6629,270.4031,271.3992,11962.0
2022-07-21 09:45:00,277.9,278.86,277.55,278.09,14169.0,271.3797,272.3171,271.0379,271.5652,14169.0
2022-07-21 09:50:00,278.09,279.6,277.96,279.58,12107.0,271.5652,273.0398,271.4383,273.0203,12107.0
2022-07-21 09:55:00,279.52,279.52,277.36,277.37,15652.0,272.9617,272.9617,270.8523,270.8621,15652.0
2022-07-21 10:00:00,277.45,278.41,277.45,277.71,5457.0,270.9402,271.8777,270.9402,271.1941,5457.0
2022-07-21 10:05:00,277.09,278.13,277.08,278.02,2622.0,270.5887,271.6043,270.5789,271.4969,2622.0
2022-07-21 10:10:00,278.07,278.32,277.56,277.58,5532.0,271.5457,271.7898,271.0476,271.0672,5532.0
2022-07-21 10:15:00,277.69,278.51,277.43,278.16,5503.0,271.1746,271.9754,270.9207,271.6336,5503.0
2022-07-21 10:20:00,277.97,278.07,276.99,277.62,3397.0,271.448,271.5457,270.491,271.1062,3397.0
2022-07-21 10:25:00,277.64,277.74,277.02,277.66,2992.0,271.1258,271.2234,270.5203,271.1453,2992.0
2022-07-21 10:30:00,278.11,278.11,277.63,277.81,3475.0,271.5847,271.5847,271.116,271.2918,3475.0
2022-07-21 10:35:00,277.78,278.03,277.21,277.44,5889.0,271.2625,271.5066,270.7059,270.9305,5889.0
2022-07-21 10:40:00,277.43,278.13,277.36,278.01,6388.0,270.9207,271.6043,270.8523,271.4871,6388.0
2022-07-21 10:45:00,278.13,278.33,277.85,278.14,10349.0,271.6043,271.7996,271.3308,271.614,10349.0
2022-07-21 10:50:00,278.25,278.31,277.89,277.9,3150.0,271.7215,271.7801,271.3699,271.3797,3150.0
2022-07-21 10:55:00,277.83,278.19,277.42,278.19,3517.0,271.3113,271.6629,270.9109,271.6629,3517.0
2022-07-21 11:00:00,278.2,278.33,277.87,277.94,5683.0,271.6726,271.7996,271.3504,271.4187,5683.0
2022-07-21 11:05:00,277.8,277.88,277.58,277.81,3017.0,271.282,271.3601,271.0672,271.2918,3017.0
2022-07-21 11:10:00,277.74,277.74,277.08,277.64,7728.0,271.2234,271.2234,270.5789,271.1258,7728.0
2022-07-21 11:15:00,277.64,277.94,277.34,277.93,3626.0,271.1258,271.4187,270.8328,271.409,3626.0
2022-07-21 11:20:00,277.93,277.93,277.34,277.52,4420.0,271.409,271.409,270.8328,271.0086,4420.0
2022-07-21 11:25:00,277.78,278.21,277.78,277.82,4235.0,271.2625,271.6824,271.2625,271.3015,4235.0
2022-07-21 11:30:00,277.75,278.71,277.58,278.65,9494.0,271.2332,272.1707,271.0672,272.1121,9494.0
2022-07-21 11:35:00,278.74,278.74,278.24,278.24,3092.0,272.2,272.2,271.7117,271.7117,3092.0
2022-07-21 11:40:00,278.38,278.62,278.3,278.56,6101.0,271.8484,272.0828,271.7703,272.0242,6101.0
2022-07-21 11:45:00,278.62,278.83,278.36,278.4,4346.0,272.0828,272.2879,271.8289,271.8679,4346.0
2022-07-21 11:50:00,278.35,278.56,278.28,278.29,5822.0,271.8191,272.0242,271.7508,271.7605,5822.0
2022-07-21 11:55:00,278.32,278.44,278.05,278.27,9008.0,271.7898,271.907,271.5262,271.741,9008.0
2022-07-21 12:00:00,278.22,278.63,277.97,278.52,7284.0,271.6922,272.0925,271.448,271.9851,7284.0
2022-07-21 12:05:00,278.6,279.18,278.54,279.18,6330.0,272.0632,272.6296,272.0047,272.6296,6330.0
2022-07-21 12:10:00,279.25,279.25,278.07,278.6,7790.0,272.698,272.698,271.5457,272.0632,7790.0
2022-07-21 12:15:00,278.6,278.73,278.33,278.58,2924.0,272.0632,272.1902,271.7996,272.0437,2924.0
2022-07-21 12:20:00,278.78,278.95,278.66,278.92,2940.0,272.239,272.405,272.1218,272.3757,2940.0
2022-07-21 12:25:00,279.09,279.46,278.95,279.45,2416.0,272.5418,272.9031,272.405,272.8933,2416.0
2022-07-21 12:30:00,279.33,279.51,279.33,279.37,2516.0,272.7761,272.9519,272.7761,272.8152,2516.0
2022-07-21 12:35:00,279.57,279.6,279.4,279.6,2197.0,273.0105,273.0398,272.8445,273.0398,2197.0
2022-07-21 12:40:00,279.68,279.68,279.46,279.51,1156.0,273.1179,273.1179,272.9031,272.9519,1156.0
2022-07-21 12:45:00,279.49,279.68,279.41,279.46,3790.0,272.9324,273.1179,272.8542,272.9031,3790.0
2022-07-21 12:50:00,279.37,279.76,279.37,279.56,2156.0,272.8152,273.196,272.8152,273.0007,2156.0
2022-07-21 12:55:00,279.56,279.8,279.56,279.67,1844.0,273.0007,273.2351,273.0007,273.1081,1844.0
2022-07-21 13:00:00,279.71,279.73,279.63,279.68,2108.0,273.1472,273.1667,273.0691,273.1179,2108.0
2022-07-21 13:05:00,279.66,280.1,279.65,279.99,6887.0,273.0984,273.5281,273.0886,273.4206,6887.0
2022-07-21 13:10:00,279.91,280.05,279.52,279.6,3750.0,273.3425,273.4792,272.9617,273.0398,3750.0
2022-07-21 13:15:00,279.62,279.79,279.51,279.51,2603.0,273.0593,273.2253,272.9519,272.9519,2603.0
2022-07-21 13:20:00,279.58,279.87,279.44,279.44,2617.0,273.0203,273.3034,272.8835,272.8835,2617.0
2022-07-21 13:25:00,279.44,279.73,279.35,279.73,2335.0,272.8835,273.1667,272.7957,273.1667,2335.0
2022-07-21 13:30:00,279.6,279.6,279.26,279.34,1702.0,273.0398,273.0398,272.7078,272.7859,1702.0
2022-07-21 13:35:00,279.32,279.89,279.21,279.88,2101.0,272.7664,273.323,272.6589,273.3132,2101.0
2022-07-21 13:40:00,279.92,280.37,279.91,280.36,1704.0,273.3523,273.7917,273.3425,273.782,1704.0
2022-07-21 13:45:00,280.34,280.38,280.27,280.34,936.0,273.7624,273.8015,273.6941,273.7624,936.0
2022-07-21 13:50:00,280.18,280.19,279.93,280.06,2594.0,273.6062,273.6159,273.362,273.489,2594.0
2022-07-21 13:55:00,279.92,280.1,279.86,280.09,1744.0,273.3523,273.5281,273.2937,273.5183,1744.0
2022-07-21 14:00:00,280.14,280.26,280.11,280.19,3190.0,273.5671,273.6843,273.5378,273.6159,3190.0
2022-07-21 14:05:00,280.3,280.59,280.3,280.56,703.0,273.7234,274.0066,273.7234,273.9773,703.0
2022-07-21 14:10:00,280.65,280.79,280.59,280.79,2663.0,274.0651,274.2019,274.0066,274.2019,2663.0
2022-07-21 14:15:00,280.82,281.05,280.81,281.05,2340.0,274.2312,274.4558,274.2214,274.4558,2340.0
2022-07-21 14:20:00,280.99,281.06,280.9,280.98,2870.0,274.3972,274.4655,274.3093,274.3874,2870.0
2022-07-21 14:25:00,281.0,281.17,280.91,280.99,3612.0,274.4069,274.5729,274.319,274.3972,3612.0
2022-07-21 14:30:00,280.9,280.9,280.28,280.38,3106.0,274.3093,274.3093,273.7038,273.8015,3106.0
2022-07-21 14:35:00,280.26,280.49,280.14,280.49,2605.0,273.6843,273.9089,273.5671,273.9089,2605.0
2022-07-21 14:40:00,280.39,280.43,279.96,279.97,2381.0,273.8112,273.8503,273.3913,273.4011,2381.0
2022-07-21 14:45:00,279.98,280.28,279.85,280.27,3143.0,273.4109,273.7038,273.2839,273.6941,3143.0
2022-07-21 14:50:00,280.3,280.32,279.86,280.13,4568.0,273.7234,273.7429,273.2937,273.5573,4568.0
2022-07-21 14:55:00,280.18,280.2,280.02,280.02,3229.0,273.6062,273.6257,273.4499,273.4499,3229.0
2022-07-21 15:00:00,280.12,280.17,279.9,280.0,10824.0,273.5476,273.5964,273.3327,273.4304,10824.0
2022-07-21 15:05:00,279.97,280.21,279.91,280.15,6482.0,273.4011,273.6355,273.3425,273.5769,6482.0
2022-07-21 15:10:00,280.19,280.2,279.7,279.77,2597.0,273.6159,273.6257,273.1374,273.2058,2597.0
2022-07-21 15:15:00,279.67,279.83,279.54,279.6,3650.0,273.1081,273.2644,272.9812,273.0398,3650.0
2022-07-21 15:20:00,279.59,279.72,279.34,279.64,3355.0,273.03,273.157,272.7859,273.0788,3355.0
2022-07-21 15:25:00,279.67,280.07,279.66,279.95,2000.0,273.1081,273.4988,273.0984,273.3816,2000.0
2022-07-21 15:30:00,279.82,279.96,279.6,279.94,3739.0,273.2546,273.3913,273.0398,273.3718,3739.0
2022-07-21 15:35:00,279.9,280.09,279.6,279.6,8748.0,273.3327,273.5183,273.0398,273.0398,8748.0
2022-07-21 15:40:00,279.56,279.84,279.55,279.69,6734.0,273.0007,273.2742,272.991,273.1277,6734.0
2022-07-21 15:45:00,279.66,279.84,279.63,279.71,11734.0,273.0984,273.2742,273.0691,273.1472,11734.0
2022-07-21 15:50:00,279.79,280.09,279.65,279.75,16356.0,273.2253,273.5183,273.0886,273.1863,16356.0
2022-07-21 15:55:00,279.72,280.75,279.72,280.67,43499.0,273.157,274.1628,273.157,274.0847,43499.0
2022-07-22 09:30:00,280.67,282.42,280.52,281.4,12108.0,274.0847,275.7936,273.9382,274.7976,12108.0
2022-07-22 09:35:00,281.55,282.52,281.13,282.33,5175.0,274.944,275.8913,274.5339,275.7057,5175.0
2022-07-22 09:40:00,282.08,282.08,281.81,281.84,2346.0,275.4616,275.4616,275.1979,275.2272,2346.0
2022-07-22 09:45:00,282.04,282.1,281.05,281.07,3683.0,275.4225,275.4811,274.4558,274.4753,3683.0
2022-07-22 09:50:00,280.96,281.31,280.6,281.08,18301.0,274.3679,274.7097,274.0163,274.4851,18301.0
2022-07-22 09:55:00,281.08,281.81,280.88,281.7,3777.0,274.4851,275.1979,274.2898,275.0905,3777.0
2022-07-22 10:00:00,281.74,281.83,281.29,281.67,3916.0,275.1296,275.2175,274.6901,275.0612,3916.0
2022-07-22 10:05:00,281.71,281.71,280.81,280.87,2383.0,275.1003,275.1003,274.2214,274.28,2383.0
2022-07-22 10:10:00,280.99,281.37,280.9,281.32,2354.0,274.3972,274.7683,274.3093,274.7194,2354.0
2022-07-22 10:15:00,281.32,282.0,281.32,282.0,3544.0,274.7194,275.3835,274.7194,275.3835,3544.0
2022-07-22 10:20:00,281.95,282.54,281.74,282.45,3121.0,275.3346,275.9108,275.1296,275.8229,3121.0
2022-07-22 10:25:00,282.45,282.86,282.28,282.58,3620.0,275.8229,276.2233,275.6569,275.9499,3620.0
2022-07-22 10:30:00,282.79,283.1,282.61,282.75,3651.0,276.1549,276.4577,275.9792,276.1159,3651.0
2022-07-22 10:35:00,282.75,282.96,282.41,282.96,3460.0,276.1159,276.3209,275.7839,276.3209,3460.0
2022-07-22 10:40:00,283.06,283.6,283.01,283.38,2421.0,276.4186,276.9459,276.3698,276.7311,2421.0
2022-07-22 10:45:00,283.38,283.57,283.29,283.38,1200.0,276.7311,276.9166,276.6432,276.7311,1200.0
2022-07-22 10:50:00,283.38,283.49,283.14,283.48,5287.0,276.7311,276.8385,276.4967,276.8287,5287.0
2022-07-22 10:55:00,283.48,283.67,283.4,283.51,3203.0,276.8287,277.0143,276.7506,276.858,3203.0
2022-07-22 11:00:00,283.4,283.86,283.2,283.57,7293.0,276.7506,277.1998,276.5553,276.9166,7293.0
2022-07-22 11:05:00,283.53,283.99,283.45,283.92,5035.0,276.8776,277.3268,276.7995,277.2584,5035.0
2022-07-22 11:10:00,283.92,284.22,283.88,284.06,6432.0,277.2584,277.5514,277.2194,277.3951,6432.0
2022-07-22 11:15:00,283.96,284.01,283.36,283.42,4379.0,277.2975,277.3463,276.7116,276.7702,4379.0
2022-07-22 11:20:00,283.57,283.57,282.76,282.88,4602.0,276.9166,276.9166,276.1256,276.2428,4602.0
2022-07-22 11:25:00,282.54,283.07,282.52,282.86,2682.0,275.9108,276.4284,275.8913,276.2233,2682.0
2022-07-22 11:30:00,282.7,282.7,282.07,282.48,3880.0,276.067,276.067,275.4518,275.8522,3880.0
2022-07-22 11:35:00,282.41,282.46,281.97,282.19,2655.0,275.7839,275.8327,275.3542,275.569,2655.0
2022-07-22 11:40:00,282.11,282.35,282.01,282.01,1300.0,275.4909,275.7253,275.3932,275.3932,1300.0
2022-07-22 11:45:00,282.19,282.25,282.15,282.25,2131.0,275.569,275.6276,275.53,275.6276,2131.0
2022-07-22 11:50:00,282.13,282.55,282.12,282.55,1902.0,275.5104,275.9206,275.5007,275.9206,1902.0
2022-07-22 11:55:00,282.41,282.49,281.98,282.35,2868.0,275.7839,275.862,275.3639,275.7253,2868.0
2022-07-22 12:00:00,282.46,282.71,282.18,282.2,3287.0,275.8327,276.0768,275.5593,275.5788,3287.0
2022-07-22 12:05:00,282.01,282.18,281.99,282.15,1644.0,275.3932,275.5593,275.3737,275.53,1644.0
2022-07-22 12:10:00,282.15,282.15,281.66,281.67,3069.0,275.53,275.53,275.0515,275.0612,3069.0
2022-07-22 12:15:00,281.89,282.13,281.89,281.91,2000.0,275.2761,275.5104,275.2761,275.2956,2000.0
2022-07-22 12:20:00,281.91,281.97,281.78,281.97,2043.0,275.2956,275.3542,275.1686,275.3542,2043.0
2022-07-22 12:25:00,281.96,281.96,281.14,281.45,8341.0,275.3444,275.3444,274.5437,274.8464,8341.0
2022-07-22 12:30:00,281.45,281.8,281.36,281.78,4988.0,274.8464,275.1882,274.7585,275.1686,4988.0
2022-07-22 12:35:00,281.78,281.78,280.96,281.16,3086.0,275.1686,275.1686,274.3679,274.5632,3086.0
2022-07-22 12:40:00,281.08,281.08,280.82,280.88,2091.0,274.4851,274.4851,274.2312,274.2898,2091.0
2022-07-22 12:45:00,280.88,281.15,280.88,281.1,2103.0,274.2898,274.5534,274.2898,274.5046,2103.0
2022-07-22 12:50:00,281.28,281.28,281.03,281.18,1700.0,274.6804,274.6804,274.4362,274.5827,1700.0
2022-07-22 12:55:00,281.17,281.17,280.95,281.12,2041.0,274.5729,274.5729,274.3581,274.5241,2041.0
2022-07-22 13:00:00,280.99,281.03,280.58,280.61,1127.0,274.3972,274.4362,273.9968,274.0261,1127.0
2022-07-22 13:05:00,280.69,280.92,280.69,280.82,1271.0,274.1042,274.3288,274.1042,274.2312,1271.0
2022-07-22 13:10:00,280.91,280.96,280.37,280.47,3799.0,274.319,274.3679,273.7917,273.8894,3799.0
2022-07-22 13:15:00,280.36,280.46,280.11,280.23,2823.0,273.782,273.8796,273.5378,273.655,2823.0
2022-07-22 13:20:00,280.33,280.33,280.17,280.17,900.0,273.7527,273.7527,273.5964,273.5964,900.0
2022-07-22 13:25:00,280.17,280.23,280.06,280.21,1300.0,273.5964,273.655,273.489,273.6355,1300.0
2022-07-22 13:30:00,280.06,280.06,279.5,279.51,3644.0,273.489,273.489,272.9421,272.9519,3644.0
2022-07-22 13:35:00,279.36,279.36,278.74,278.8,10220.0,272.8054,272.8054,272.2,272.2586,10220.0
2022-07-22 13:40:00,278.79,278.79,278.47,278.61,4600.0,272.2488,272.2488,271.9363,272.073,4600.0
2022-07-22 13:45:00,278.61,278.74,278.39,278.39,7031.0,272.073,272.2,271.8582,271.8582,7031.0
2022-07-22 13:50:00,278.39,278.39,278.09,278.16,6018.0,271.8582,271.8582,271.5652,271.6336,6018.0
2022-07-22 13:55:00,278.17,278.61,278.1,278.47,8551.0,271.6433,272.073,271.575,271.9363,8551.0
2022-07-22 14:00:00,278.28,278.3,277.45,277.51,9090.0,271.7508,271.7703,270.9402,270.9988,9090.0
2022-07-22 14:05:00,277.45,277.85,277.23,277.85,3877.0,270.9402,271.3308,270.7254,271.3308,3877.0
2022-07-22 14:10:00,277.74,278.33,277.65,278.32,1700.0,271.2234,271.7996,271.1355,271.7898,1700.0
2022-07-22 14:15:00,278.5,278.57,278.28,278.49,4452.0,271.9656,272.034,271.7508,271.9558,4452.0
2022-07-22 14:20:00,278.47,278.51,278.3,278.3,2283.0,271.9363,271.9754,271.7703,271.7703,2283.0
2022-07-22 14:25:00,278.16,278.63,278.14,278.53,3887.0,271.6336,272.0925,271.614,271.9949,3887.0
2022-07-22 14:30:00,278.53,278.58,278.03,278.44,6030.0,271.9949,272.0437,271.5066,271.907,6030.0
2022-07-22 14:35:00,278.47,278.47,277.92,278.0,2000.0,271.9363,271.9363,271.3992,271.4773,2000.0
2022-07-22 14:40:00,278.0,278.14,277.88,278.07,3199.0,271.4773,271.614,271.3601,271.5457,3199.0
2022-07-22 14:45:00,278.16,278.31,278.16,278.25,1006.0,271.6336,271.7801,271.6336,271.7215,1006.0
2022-07-22 14:50:00,278.51,278.59,278.33,278.47,3417.0,271.9754,272.0535,271.7996,271.9363,3417.0
2022-07-22 14:55:00,278.52,278.62,278.31,278.39,2686.0,271.9851,272.0828,271.7801,271.8582,2686.0
2022-07-22 15:00:00,278.32,278.78,278.08,278.78,2464.0,271.7898,272.239,271.5554,272.239,2464.0
2022-07-22 15:05:00,278.79,278.94,278.46,278.52,5725.0,272.2488,272.3953,271.9265,271.9851,5725.0
2022-07-22 15:10:00,278.52,279.22,278.48,279.22,4580.0,271.9851,272.6687,271.9461,272.6687,4580.0
2022-07-22 15:15:00,279.21,279.21,278.79,278.97,4564.0,272.6589,272.6589,272.2488,272.4246,4564.0
2022-07-22 15:20:00,278.93,279.24,278.9,279.24,5502.0,272.3855,272.6882,272.3562,272.6882,5502.0
2022-07-22 15:25:00,279.23,279.42,278.93,279.34,15400.0,272.6785,272.864,272.3855,272.7859,15400.0
2022-07-22 15:30:00,279.41,279.41,278.93,279.23,17690.0,272.8542,272.8542,272.3855,272.6785,17690.0
2022-07-22 15:35:00,279.19,279.19,278.77,278.84,4396.0,272.6394,272.6394,272.2293,272.2976,4396.0
2022-07-22 15:40:00,278.9,279.03,278.78,278.83,4260.0,272.3562,272.4832,272.239,272.2879,4260.0
2022-07-22 15:45:00,278.83,279.01,278.59,278.85,9408.0,272.2879,272.4636,272.0535,272.3074,9408.0
2022-07-22 15:50:00,279.0,279.27,278.71,278.79,34249.0,272.4539,272.7175,272.1707,272.2488,34249.0
2022-07-22 15:55:00,278.79,279.7,278.79,279.5,47463.0,272.2488,273.1374,272.2488,272.9421,47463.0
2022-07-25 09:30:00,279.71,280.4,279.24,279.6,7964.0,273.1472,273.821,272.6882,273.0398,7964.0
2022-07-25 09:35:00,279.87,279.93,279.55,279.75,3889.0,273.3034,273.362,272.991,273.1863,3889.0
2022-07-25 09:40:00,279.9,280.76,279.68,280.69,3723.0,273.3327,274.1726,273.1179,274.1042,3723.0
2022-07-25 09:45:00,280.64,280.72,280.21,280.72,2327.0,274.0554,274.1335,273.6355,274.1335,2327.0
2022-07-25 09:50:00,281.0,281.97,281.0,281.94,3866.0,274.4069,275.3542,274.4069,275.3249,3866.0
2022-07-25 09:55:00,281.94,282.19,281.87,282.15,2127.0,275.3249,275.569,275.2565,275.53,2127.0
2022-07-25 10:00:00,282.15,282.55,282.1,282.55,2142.0,275.53,275.9206,275.4811,275.9206,2142.0
2022-07-25 10:05:00,282.93,283.18,282.57,283.09,4860.0,276.2917,276.5358,275.9401,276.4479,4860.0
2022-07-25 10:10:00,283.19,283.73,283.17,283.45,4155.0,276.5456,277.0729,276.526,276.7995,4155.0
2022-07-25 10:15:00,283.33,283.69,283.15,283.65,3257.0,276.6823,277.0338,276.5065,276.9948,3257.0
2022-07-25 10:20:00,283.65,283.68,283.24,283.62,3466.0,276.9948,277.0241,276.5944,276.9655,3466.0
2022-07-25 10:25:00,283.51,283.77,283.14,283.4,2306.0,276.858,277.1119,276.4967,276.7506,2306.0
2022-07-25 10:30:00,283.43,283.43,283.07,283.13,2927.0,276.7799,276.7799,276.4284,276.487,2927.0
2022-07-25 10:35:00,283.05,283.05,282.68,282.91,2095.0,276.4088,276.4088,276.0475,276.2721,2095.0
2022-07-25 10:40:00,282.91,283.26,282.84,283.24,2372.0,276.2721,276.6139,276.2038,276.5944,2372.0
2022-07-25 10:45:00,283.42,283.67,283.42,283.47,2351.0,276.7702,277.0143,276.7702,276.819,2351.0
2022-07-25 10:50:00,283.6,283.62,283.26,283.31,3624.0,276.9459,276.9655,276.6139,276.6627,3624.0
2022-07-25 10:55:00,283.17,283.25,282.98,283.0,2617.0,276.526,276.6041,276.3405,276.36,2617.0
2022-07-25 11:00:00,282.76,282.98,282.76,282.95,1406.0,276.1256,276.3405,276.1256,276.3112,1406.0
2022-07-25 11:05:00,282.9,283.67,282.76,283.55,2847.0,276.2624,277.0143,276.1256,276.8971,2847.0
2022-07-25 11:10:00,283.55,283.58,282.64,282.64,2511.0,276.8971,276.9264,276.0085,276.0085,2511.0
2022-07-25 11:15:00,282.64,282.64,282.19,282.55,2933.0,276.0085,276.0085,275.569,275.9206,2933.0
2022-07-25 11:20:00,282.47,282.69,282.41,282.41,1551.0,275.8424,276.0573,275.7839,275.7839,1551.0
2022-07-25 11:25:00,282.41,282.61,282.23,282.47,2306.0,275.7839,275.9792,275.6081,275.8424,2306.0
2022-07-25 11:30:00,282.47,282.82,282.44,282.64,1500.0,275.8424,276.1842,275.8131,276.0085,1500.0
2022-07-25 11:35:00,282.67,282.67,282.3,282.3,2200.0,276.0378,276.0378,275.6764,275.6764,2200.0
2022-07-25 11:40:00,282.17,282.17,281.64,281.79,2296.0,275.5495,275.5495,275.0319,275.1784,2296.0
2022-07-25 11:45:00,281.91,282.2,281.81,281.91,5197.0,275.2956,275.5788,275.1979,275.2956,5197.0
2022-07-25 11:50:00,282.08,282.09,281.68,281.76,4891.0,275.4616,275.4714,275.071,275.1491,4891.0
2022-07-25 11:55:00,281.87,281.98,281.62,281.62,3507.0,275.2565,275.3639,275.0124,275.0124,3507.0
2022-07-25 12:00:00,281.68,281.82,281.62,281.82,1611.0,275.071,275.2077,275.0124,275.2077,1611.0
2022-07-25 12:05:00,281.77,281.82,281.4,281.4,3078.0,275.1589,275.2077,274.7976,274.7976,3078.0
2022-07-25 12:10:00,281.4,281.4,280.69,280.69,1807.0,274.7976,274.7976,274.1042,274.1042,1807.0
2022-07-25 12:15:00,280.69,280.69,280.19,280.4,2100.0,274.1042,274.1042,273.6159,273.821,2100.0
2022-07-25 12:20:00,280.42,280.54,280.26,280.38,2968.0,273.8405,273.9577,273.6843,273.8015,2968.0
2022-07-25 12:25:00,280.51,280.78,280.49,280.78,2803.0,273.9284,274.1921,273.9089,274.1921,2803.0
2022-07-25 12:30:00,280.77,281.13,280.77,281.0,5862.0,274.1823,274.5339,274.1823,274.4069,5862.0
2022-07-25 12:35:00,281.09,281.11,280.46,280.49,4524.0,274.4948,274.5144,273.8796,273.9089,4524.0
2022-07-25 12:40:00,280.63,280.76,280.46,280.57,5556.0,274.0456,274.1726,273.8796,273.987,5556.0
2022-07-25 12:45:00,280.67,281.07,280.67,280.89,2215.0,274.0847,274.4753,274.0847,274.2995,2215.0
2022-07-25 12:50:00,280.89,280.89,280.53,280.59,4543.0,274.2995,274.2995,273.948,274.0066,4543.0
2022-07-25 12:55:00,280.59,280.59,280.2,280.36,3613.0,274.0066,274.0066,273.6257,273.782,3613.0
2022-07-25 13:00:00,280.35,280.9,280.24,280.81,7929.0,273.7722,274.3093,273.6648,274.2214,7929.0
2022-07-25 13:05:00,280.89,280.92,280.73,280.87,3791.0,274.2995,274.3288,274.1433,274.28,3791.0
2022-07-25 13:10:00,280.98,280.98,280.31,280.56,3744.0,274.3874,274.3874,273.7331,273.9773,3744.0
2022-07-25 13:15:00,280.41,280.75,280.25,280.51,29624.0,273.8308,274.1628,273.6745,273.9284,29624.0
2022-07-25 13:20:00,280.66,280.78,280.33,280.33,3903.0,274.0749,274.1921,273.7527,273.7527,3903.0
2022-07-25 13:25:00,280.38,280.61,280.36,280.44,2500.0,273.8015,274.0261,273.782,273.8601,2500.0
2022-07-25 13:30:00,280.46,280.47,280.24,280.38,2666.0,273.8796,273.8894,273.6648,273.8015,2666.0
2022-07-25 13:35:00,280.33,280.55,280.32,280.36,3104.0,273.7527,273.9675,273.7429,273.782,3104.0
2022-07-25 13:40:00,280.43,280.83,280.26,280.82,3447.0,273.8503,274.2409,273.6843,274.2312,3447.0
2022-07-25 13:45:00,280.93,280.97,280.36,280.36,4420.0,274.3386,274.3776,273.782,273.782,4420.0
2022-07-25 13:50:00,280.36,280.53,280.08,280.13,9427.0,273.782,273.948,273.5085,273.5573,9427.0
2022-07-25 13:55:00,280.08,280.3,280.08,280.25,1925.0,273.5085,273.7234,273.5085,273.6745,1925.0
2022-07-25 14:00:00,280.31,280.4,280.13,280.13,2827.0,273.7331,273.821,273.5573,273.5573,2827.0
2022-07-25 14:05:00,280.23,280.42,280.23,280.26,3004.0,273.655,273.8405,273.655,273.6843,3004.0
2022-07-25 14:10:00,280.27,280.4,280.22,280.22,1824.0,273.6941,273.821,273.6452,273.6452,1824.0
2022-07-25 14:15:00,280.27,280.27,279.79,279.88,3713.0,273.6941,273.6941,273.2253,273.3132,3713.0
2022-07-25 14:20:00,279.95,280.12,279.79,280.12,5564.0,273.3816,273.5476,273.2253,273.5476,5564.0
2022-07-25 14:25:00,280.13,280.32,280.07,280.07,2323.0,273.5573,273.7429,273.4988,273.4988,2323.0
2022-07-25 14:30:00,280.07,280.08,279.89,280.0,1918.0,273.4988,273.5085,273.323,273.4304,1918.0
2022-07-25 14:35:00,280.05,280.27,280.05,280.16,2906.0,273.4792,273.6941,273.4792,273.5866,2906.0
2022-07-25 14:40:00,280.16,280.18,279.95,280.01,2320.0,273.5866,273.6062,273.3816,273.4402,2320.0
2022-07-25 14:45:00,280.07,280.08,279.66,279.72,2400.0,273.4988,273.5085,273.0984,273.157,2400.0
2022-07-25 14:50:00,279.88,279.88,279.62,279.68,3806.0,273.3132,273.3132,273.0593,273.1179,3806.0
2022-07-25 14:55:00,279.69,279.83,279.53,279.58,3010.0,273.1277,273.2644,272.9714,273.0203,3010.0
2022-07-25 15:00:00,279.83,280.02,279.62,279.72,4338.0,273.2644,273.4499,273.0593,273.157,4338.0
2022-07-25 15:05:00,279.72,279.72,278.95,279.42,19416.0,273.157,273.157,272.405,272.864,19416.0
2022-07-25 15:10:00,279.26,279.47,278.73,278.95,15798.0,272.7078,272.9128,272.1902,272.405,15798.0
2022-07-25 15:15:00,278.79,278.9,278.28,278.63,19385.0,272.2488,272.3562,271.7508,272.0925,19385.0
2022-07-25 15:20:00,278.63,278.99,278.28,278.98,12890.0,272.0925,272.4441,271.7508,272.4343,12890.0
2022-07-25 15:25:00,278.99,279.08,278.79,278.85,8834.0,272.4441,272.532,272.2488,272.3074,8834.0
2022-07-25 15:30:00,278.84,279.19,278.72,278.84,9291.0,272.2976,272.6394,272.1804,272.2976,9291.0
2022-07-25 15:35:00,278.86,279.47,278.79,279.44,7474.0,272.3171,272.9128,272.2488,272.8835,7474.0
2022-07-25 15:40:00,279.38,279.65,279.38,279.55,8714.0,272.8249,273.0886,272.8249,272.991,8714.0
2022-07-25 15:45:00,279.66,280.18,279.58,280.18,8872.0,273.0984,273.6062,273.0203,273.6062,8872.0
2022-07-25 15:50:00,280.23,280.74,280.06,280.74,25229.0,273.655,274.153,273.489,274.153,25229.0
2022-07-25 15:55:00,280.72,281.49,280.7,281.16,56493.0,274.1335,274.8854,274.114,274.5632,56493.0
2022-07-26 09:30:00,280.54,281.05,280.54,281.01,8772.0,273.9577,274.4558,273.9577,274.4167,8772.0
2022-07-26 09:35:00,281.93,282.01,280.79,281.55,4536.0,275.3151,275.3932,274.2019,274.944,4536.0
2022-07-26 09:40:00,281.62,282.15,281.38,281.39,6371.0,275.0124,275.53,274.778,274.7878,6371.0
2022-07-26 09:45:00,281.22,281.36,280.54,280.67,2885.0,274.6218,274.7585,273.9577,274.0847,2885.0
2022-07-26 09:50:00,280.69,280.92,280.36,280.76,2570.0,274.1042,274.3288,273.782,274.1726,2570.0
2022-07-26 09:55:00,280.87,281.45,280.71,281.01,5361.0,274.28,274.8464,274.1237,274.4167,5361.0
2022-07-26 10:00:00,280.93,280.96,280.0,280.55,3567.0,274.3386,274.3679,273.4304,273.9675,3567.0
2022-07-26 10:05:00,280.55,280.73,280.52,280.52,2773.0,273.9675,274.1433,273.9382,273.9382,2773.0
2022-07-26 10:10:00,280.23,280.5,279.77,279.99,4279.0,273.655,273.9187,273.2058,273.4206,4279.0
2022-07-26 10:15:00,279.99,280.32,279.78,279.98,2400.0,273.4206,273.7429,273.2156,273.4109,2400.0
2022-07-26 10:20:00,280.05,280.07,279.65,279.65,1240.0,273.4792,273.4988,273.0886,273.0886,1240.0
2022-07-26 10:25:00,279.65,280.12,279.5,280.02,3604.0,273.0886,273.5476,272.9421,273.4499,3604.0
2022-07-26 10:30:00,280.1,280.38,279.93,280.21,1422.0,273.5281,273.8015,273.362,273.6355,1422.0
2022-07-26 10:35:00,280.19,280.19,279.35,279.35,2500.0,273.6159,273.6159,272.7957,272.7957,2500.0
2022-07-26 10:40:00,279.4,279.69,279.32,279.43,5591.0,272.8445,273.1277,272.7664,272.8738,5591.0
2022-07-26 10:45:00,279.57,279.83,279.44,279.45,2342.0,273.0105,273.2644,272.8835,272.8933,2342.0
2022-07-26 10:50:00,279.35,279.47,279.29,279.3,1095.0,272.7957,272.9128,272.7371,272.7468,1095.0
2022-07-26 10:55:00,279.21,279.47,278.81,279.47,3221.0,272.6589,272.9128,272.2683,272.9128,3221.0
2022-07-26 11:00:00,279.48,279.48,279.3,279.48,1600.0,272.9226,272.9226,272.7468,272.9226,1600.0
2022-07-26 11:05:00,279.33,279.33,278.91,279.05,1477.0,272.7761,272.7761,272.366,272.5027,1477.0
2022-07-26 11:10:00,279.28,279.28,278.8,279.04,5355.0,272.7273,272.7273,272.2586,272.4929,5355.0
2022-07-26 11:15:00,279.03,279.53,279.01,279.31,2400.0,272.4832,272.9714,272.4636,272.7566,2400.0
2022-07-26 11:20:00,279.39,279.73,279.28,279.4,2900.0,272.8347,273.1667,272.7273,272.8445,2900.0
2022-07-26 11:25:00,279.4,279.45,279.02,279.03,1885.0,272.8445,272.8933,272.4734,272.4832,1885.0
2022-07-26 11:30:00,278.83,278.87,278.44,278.44,1268.0,272.2879,272.3269,271.907,271.907,1268.0
2022-07-26 11:35:00,278.42,278.53,278.23,278.47,3709.0,271.8875,271.9949,271.7019,271.9363,3709.0
2022-07-26 11:40:00,278.4,279.17,278.39,279.06,1811.0,271.8679,272.6199,271.8582,272.5125,1811.0
2022-07-26 11:45:00,279.05,279.28,279.05,279.25,1500.0,272.5027,272.7273,272.5027,272.698,1500.0
2022-07-26 11:50:00,279.17,279.17,278.81,278.82,1789.0,272.6199,272.6199,272.2683,272.2781,1789.0
2022-07-26 11:55:00,278.77,278.78,278.41,278.63,2953.0,272.2293,272.239,271.8777,272.0925,2953.0
2022-07-26 12:00:00,278.81,278.93,278.73,278.93,1424.0,272.2683,272.3855,272.1902,272.3855,1424.0
2022-07-26 12:05:00,278.93,279.06,278.8,278.81,1725.0,272.3855,272.5125,272.2586,272.2683,1725.0
2022-07-26 12:10:00,278.78,278.84,278.59,278.77,1547.0,272.239,272.2976,272.0535,272.2293,1547.0
2022-07-26 12:15:00,278.94,279.25,278.94,279.25,1547.0,272.3953,272.698,272.3953,272.698,1547.0
2022-07-26 12:20:00,279.26,279.38,279.15,279.26,2404.0,272.7078,272.8249,272.6003,272.7078,2404.0
2022-07-26 12:25:00,279.38,279.57,279.18,279.19,2200.0,272.8249,273.0105,272.6296,272.6394,2200.0
2022-07-26 12:30:00,279.44,279.63,279.44,279.46,1027.0,272.8835,273.0691,272.8835,272.9031,1027.0
2022-07-26 12:35:00,279.55,279.77,279.3,279.35,2334.0,272.991,273.2058,272.7468,272.7957,2334.0
2022-07-26 12:40:00,279.17,279.33,279.02,279.13,1300.0,272.6199,272.7761,272.4734,272.5808,1300.0
2022-07-26 12:45:00,279.13,279.33,279.13,279.16,1045.0,272.5808,272.7761,272.5808,272.6101,1045.0
2022-07-26 12:50:00,279.24,279.55,279.21,279.44,2304.0,272.6882,272.991,272.6589,272.8835,2304.0
2022-07-26 12:55:00,279.49,279.61,279.34,279.52,3210.0,272.9324,273.0495,272.7859,272.9617,3210.0
2022-07-26 13:00:00,279.58,279.79,279.5,279.79,1539.0,273.0203,273.2253,272.9421,273.2253,1539.0
2022-07-26 13:05:00,279.86,280.1,279.71,280.06,3091.0,273.2937,273.5281,273.1472,273.489,3091.0
2022-07-26 13:10:00,280.27,280.27,279.8,279.84,2491.0,273.6941,273.6941,273.2351,273.2742,2491.0
2022-07-26 13:15:00,279.66,279.66,279.51,279.52,900.0,273.0984,273.0984,272.9519,272.9617,900.0
2022-07-26 13:20:00,279.28,279.54,279.17,279.36,2965.0,272.7273,272.9812,272.6199,272.8054,2965.0
2022-07-26 13:25:00,279.48,279.84,279.48,279.75,2882.0,272.9226,273.2742,272.9226,273.1863,2882.0
2022-07-26 13:30:00,279.8,279.8,279.13,279.13,1733.0,273.2351,273.2351,272.5808,272.5808,1733.0
2022-07-26 13:35:00,279.14,279.21,279.08,279.13,2326.0,272.5906,272.6589,272.532,272.5808,2326.0
2022-07-26 13:40:00,279.14,279.28,279.1,279.17,2077.0,272.5906,272.7273,272.5515,272.6199,2077.0
2022-07-26 13:45:00,279.15,279.23,278.94,279.13,987.0,272.6003,272.6785,272.3953,272.5808,987.0
2022-07-26 13:50:00,279.18,279.25,279.08,279.11,2670.0,272.6296,272.698,272.532,272.5613,2670.0
2022-07-26 13:55:00,279.11,279.12,278.95,279.07,1100.0,272.5613,272.571,272.405,272.5222,1100.0
2022-07-26 14:00:00,279.09,279.54,279.02,279.53,3502.0,272.5418,272.9812,272.4734,272.9714,3502.0
2022-07-26 14:05:00,279.39,279.45,278.93,278.93,3717.0,272.8347,272.8933,272.3855,272.3855,3717.0
2022-07-26 14:10:00,278.79,278.88,278.67,278.77,2000.0,272.2488,272.3367,272.1316,272.2293,2000.0
2022-07-26 14:15:00,278.8,278.98,278.8,278.98,400.0,272.2586,272.4343,272.2586,272.4343,400.0
2022-07-26 14:20:00,278.79,279.03,278.72,279.03,2846.0,272.2488,272.4832,272.1804,272.4832,2846.0
2022-07-26 14:25:00,278.91,278.97,278.8,278.88,2263.0,272.366,272.4246,272.2586,272.3367,2263.0
2022-07-26 14:30:00,278.77,278.78,278.7,278.7,500.0,272.2293,272.239,272.1609,272.1609,500.0
2022-07-26 14:35:00,278.81,278.97,278.67,278.67,2056.0,272.2683,272.4246,272.1316,272.1316,2056.0
2022-07-26 14:40:00,278.68,278.69,278.46,278.47,1803.0,272.1414,272.1511,271.9265,271.9363,1803.0
2022-07-26 14:45:00,278.55,278.64,278.49,278.63,2351.0,272.0144,272.1023,271.9558,272.0925,2351.0
2022-07-26 14:50:00,278.69,279.15,278.69,279.12,2814.0,272.1511,272.6003,272.1511,272.571,2814.0
2022-07-26 14:55:00,279.0,279.25,279.0,279.17,1553.0,272.4539,272.698,272.4539,272.6199,1553.0
2022-07-26 15:00:00,279.01,279.28,278.93,279.0,2135.0,272.4636,272.7273,272.3855,272.4539,2135.0
2022-07-26 15:05:00,278.93,278.97,278.73,278.73,1757.0,272.3855,272.4246,272.1902,272.1902,1757.0
2022-07-26 15:10:00,278.84,279.32,278.84,279.22,2495.0,272.2976,272.7664,272.2976,272.6687,2495.0
2022-07-26 15:15:00,279.37,279.41,279.25,279.41,1579.0,272.8152,272.8542,272.698,272.8542,1579.0
2022-07-26 15:20:00,279.48,279.48,279.15,279.16,1219.0,272.9226,272.9226,272.6003,272.6101,1219.0
2022-07-26 15:25:00,279.24,279.45,279.19,279.29,4647.0,272.6882,272.8933,272.6394,272.7371,4647.0
2022-07-26 15:30:00,279.29,279.4,279.14,279.2,4595.0,272.7371,272.8445,272.5906,272.6492,4595.0
2022-07-26 15:35:00,279.09,279.38,279.09,279.38,3190.0,272.5418,272.8249,272.5418,272.8249,3190.0
2022-07-26 15:40:00,279.38,279.6,279.14,279.24,3220.0,272.8249,273.0398,272.5906,272.6882,3220.0
2022-07-26 15:45:00,279.18,279.28,278.95,279.05,3969.0,272.6296,272.7273,272.405,272.5027,3969.0
2022-07-26 15:50:00,279.33,279.42,279.09,279.26,15026.0,272.7761,272.864,272.5418,272.7078,15026.0
2022-07-26 15:55:00,279.28,279.64,278.84,279.24,36917.0,272.7273,273.0788,272.2976,272.6882,36917.0
2022-07-27 09:30:00,278.84,279.88,278.84,279.29,9261.0,272.2976,273.3132,272.2976,272.7371,9261.0
2022-07-27 09:35:00,280.42,281.02,279.72,280.67,5854.0,273.8405,274.4265,273.157,274.0847,5854.0
2022-07-27 09:40:00,280.55,280.76,280.07,280.29,1793.0,273.9675,274.1726,273.4988,273.7136,1793.0
2022-07-27 09:45:00,280.41,281.02,280.31,280.61,3572.0,273.8308,274.4265,273.7331,274.0261,3572.0
2022-07-27 09:50:00,280.5,280.65,280.19,280.31,4223.0,273.9187,274.0651,273.6159,273.7331,4223.0
2022-07-27 09:55:00,280.33,280.41,279.83,280.29,5003.0,273.7527,273.8308,273.2644,273.7136,5003.0
2022-07-27 10:00:00,280.03,281.25,279.76,281.11,5041.0,273.4597,274.6511,273.196,274.5144,5041.0
2022-07-27 10:05:00,281.24,281.33,280.44,280.44,6370.0,274.6413,274.7292,273.8601,273.8601,6370.0
2022-07-27 10:10:00,280.62,280.69,280.18,280.69,2611.0,274.0359,274.1042,273.6062,274.1042,2611.0
2022-07-27 10:15:00,280.92,281.04,280.74,281.04,4530.0,274.3288,274.446,274.153,274.446,4530.0
2022-07-27 10:20:00,281.25,281.42,281.14,281.25,18756.0,274.6511,274.8171,274.5437,274.6511,18756.0
2022-07-27 10:25:00,281.13,281.81,281.13,281.81,1501.0,274.5339,275.1979,274.5339,275.1979,1501.0
2022-07-27 10:30:00,281.79,281.79,281.08,281.47,2700.0,275.1784,275.1784,274.4851,274.8659,2700.0
2022-07-27 10:35:00,281.36,281.49,281.27,281.27,2291.0,274.7585,274.8854,274.6706,274.6706,2291.0
2022-07-27 10:40:00,281.18,281.18,280.04,280.04,2556.0,274.5827,274.5827,273.4695,273.4695,2556.0
2022-07-27 10:45:00,280.1,280.54,280.08,280.09,2000.0,273.5281,273.9577,273.5085,273.5183,2000.0
2022-07-27 10:50:00,280.24,280.56,280.2,280.31,3434.0,273.6648,273.9773,273.6257,273.7331,3434.0
2022-07-27 10:55:00,280.48,280.59,280.01,280.53,4091.0,273.8991,274.0066,273.4402,273.948,4091.0
2022-07-27 11:00:00,280.56,281.16,280.56,280.84,4170.0,273.9773,274.5632,273.9773,274.2507,4170.0
2022-07-27 11:05:00,280.71,280.77,280.41,280.53,1300.0,274.1237,274.1823,273.8308,273.948,1300.0
2022-07-27 11:10:00,280.53,280.6,280.33,280.6,3771.0,273.948,274.0163,273.7527,274.0163,3771.0
2022-07-27 11:15:00,280.66,280.99,280.62,280.88,3320.0,274.0749,274.3972,274.0359,274.2898,3320.0
2022-07-27 11:20:00,280.84,280.96,280.74,280.81,2101.0,274.2507,274.3679,274.153,274.2214,2101.0
2022-07-27 11:25:00,280.88,281.34,280.81,281.34,2811.0,274.2898,274.739,274.2214,274.739,2811.0
2022-07-27 11:30:00,281.35,281.71,281.26,281.48,3203.0,274.7487,275.1003,274.6608,274.8757,3203.0
2022-07-27 11:35:00,281.54,281.96,281.54,281.74,3634.0,274.9343,275.3444,274.9343,275.1296,3634.0
2022-07-27 11:40:00,281.74,282.21,281.69,281.91,3025.0,275.1296,275.5885,275.0807,275.2956,3025.0
2022-07-27 11:45:00,281.97,281.98,281.77,281.98,800.0,275.3542,275.3639,275.1589,275.3639,800.0
2022-07-27 11:50:00,281.98,282.14,281.73,281.81,2182.0,275.3639,275.5202,275.1198,275.1979,2182.0
2022-07-27 11:55:00,282.09,282.49,282.02,282.49,2724.0,275.4714,275.862,275.403,275.862,2724.0
2022-07-27 12:00:00,282.43,282.64,282.42,282.59,2321.0,275.8034,276.0085,275.7936,275.9596,2321.0
2022-07-27 12:05:00,282.64,282.8,282.64,282.76,1406.0,276.0085,276.1647,276.0085,276.1256,1406.0
2022-07-27 12:10:00,282.75,283.16,282.47,283.16,8466.0,276.1159,276.5163,275.8424,276.5163,8466.0
2022-07-27 12:15:00,283.03,283.24,282.96,283.24,4686.0,276.3893,276.5944,276.3209,276.5944,4686.0
2022-07-27 12:20:00,283.12,283.24,282.83,283.01,7400.0,276.4772,276.5944,276.194,276.3698,7400.0
2022-07-27 12:25:00,282.93,283.32,282.93,283.0,2712.0,276.2917,276.6725,276.2917,276.36,2712.0
2022-07-27 12:30:00,282.94,283.09,282.71,283.03,12066.0,276.3014,276.4479,276.0768,276.3893,12066.0
2022-07-27 12:35:00,283.06,283.08,283.06,283.08,605.0,276.4186,276.4381,276.4186,276.4381,605.0
2022-07-27 12:40:00,283.15,283.24,282.93,283.0,2377.0,276.5065,276.5944,276.2917,276.36,2377.0
2022-07-27 12:45:00,282.96,283.09,282.92,283.07,1025.0,276.3209,276.4479,276.2819,276.4284,1025.0
2022-07-27 12:50:00,283.09,283.5,282.95,283.03,3247.0,276.4479,276.8483,276.3112,276.3893,3247.0
2022-07-27 12:55:00,283.03,283.03,282.78,282.85,2521.0,276.3893,276.3893,276.1452,276.2135,2521.0
2022-07-27 13:00:00,282.83,283.06,282.83,282.96,3433.0,276.194,276.4186,276.194,276.3209,3433.0
2022-07-27 13:05:00,282.95,283.03,282.72,282.83,2345.0,276.3112,276.3893,276.0866,276.194,2345.0
2022-07-27 13:10:00,282.69,282.87,282.4,282.85,7600.0,276.0573,276.2331,275.7741,276.2135,7600.0
2022-07-27 13:15:00,282.86,283.05,282.73,282.87,3448.0,276.2233,276.4088,276.0963,276.2331,3448.0
2022-07-27 13:20:00,282.93,283.17,282.9,282.99,3112.0,276.2917,276.526,276.2624,276.3502,3112.0
2022-07-27 13:25:00,283.05,283.11,283.0,283.11,1000.0,276.4088,276.4674,276.36,276.4674,1000.0
2022-07-27 13:30:00,283.25,283.52,283.15,283.15,1684.0,276.6041,276.8678,276.5065,276.5065,1684.0
2022-07-27 13:35:00,283.2,283.72,283.2,283.7,1860.0,276.5553,277.0631,276.5553,277.0436,1860.0
2022-07-27 13:40:00,283.75,283.76,283.66,283.69,1402.0,277.0924,277.1022,277.0045,277.0338,1402.0
2022-07-27 13:45:00,283.65,283.77,283.58,283.72,2117.0,276.9948,277.1119,276.9264,277.0631,2117.0
2022-07-27 13:50:00,283.89,283.9,283.63,283.9,2326.0,277.2291,277.2389,276.9752,277.2389,2326.0
2022-07-27 13:55:00,283.9,283.9,282.91,283.1,4837.0,277.2389,277.2389,276.2721,276.4577,4837.0
2022-07-27 14:00:00,283.21,284.25,282.9,283.74,3720.0,276.5651,277.5807,276.2624,277.0826,3720.0
2022-07-27 14:05:00,283.54,283.54,282.96,283.3,1835.0,276.8873,276.8873,276.3209,276.653,1835.0
2022-07-27 14:10:00,283.38,283.56,283.3,283.32,2673.0,276.7311,276.9069,276.653,276.6725,2673.0
2022-07-27 14:15:00,283.32,283.33,282.97,283.1,1500.0,276.6725,276.6823,276.3307,276.4577,1500.0
2022-07-27 14:20:00,282.95,283.3,282.85,282.86,2081.0,276.3112,276.653,276.2135,276.2233,2081.0
2022-07-27 14:25:00,282.92,283.32,282.92,283.18,2890.0,276.2819,276.6725,276.2819,276.5358,2890.0
2022-07-27 14:30:00,283.08,283.12,282.53,283.06,6144.0,276.4381,276.4772,275.901,276.4186,6144.0
2022-07-27 14:35:00,283.2,284.41,283.2,284.09,3971.0,276.5553,277.7369,276.5553,277.4244,3971.0
2022-07-27 14:40:00,284.65,285.06,284.65,285.06,5905.0,277.9713,278.3717,277.9713,278.3717,5905.0
2022-07-27 14:45:00,285.14,285.14,284.78,284.87,3921.0,278.4498,278.4498,278.0982,278.1861,3921.0
2022-07-27 14:50:00,284.81,285.69,284.66,285.47,2822.0,278.1275,278.9869,277.9811,278.7721,2822.0
2022-07-27 14:55:00,285.45,285.91,285.32,285.32,11908.0,278.7525,279.2017,278.6256,278.6256,11908.0
2022-07-27 15:00:00,285.48,286.31,285.08,286.31,5712.0,278.7818,279.5923,278.3912,279.5923,5712.0
2022-07-27 15:05:00,286.14,286.47,285.82,286.18,3543.0,279.4263,279.7486,279.1138,279.4654,3543.0
2022-07-27 15:10:00,286.34,286.35,285.73,285.73,3073.0,279.6216,279.6314,279.026,279.026,3073.0
2022-07-27 15:15:00,285.77,286.26,285.66,286.05,4332.0,279.065,279.5435,278.9576,279.3384,4332.0
2022-07-27 15:20:00,286.11,286.89,286.02,286.89,6697.0,279.397,280.1587,279.3092,280.1587,6697.0
2022-07-27 15:25:00,286.97,287.65,286.87,287.62,4214.0,280.2369,280.9009,280.1392,280.8716,4214.0
2022-07-27 15:30:00,287.73,287.73,287.44,287.46,6068.0,280.979,280.979,280.6958,280.7154,6068.0
2022-07-27 15:35:00,287.5,287.5,286.66,286.67,4383.0,280.7544,280.7544,279.9341,279.9439,4383.0
2022-07-27 15:40:00,286.66,287.17,286.62,286.97,6291.0,279.9341,280.4322,279.8951,280.2369,6291.0
2022-07-27 15:45:00,286.94,287.05,286.6,286.67,6061.0,280.2076,280.315,279.8755,279.9439,6061.0
2022-07-27 15:50:00,286.75,287.1,285.8,286.26,10523.0,280.022,280.3638,279.0943,279.5435,10523.0
2022-07-27 15:55:00,286.24,286.52,285.75,285.75,31677.0,279.524,279.7974,279.0455,279.0455,31677.0
2022-07-28 09:30:00,287.07,288.04,287.05,288.0,7334.0,280.3345,281.2818,280.315,281.2427,7334.0
2022-07-28 09:35:00,287.78,288.03,287.07,287.07,3638.0,281.0279,281.272,280.3345,280.3345,3638.0
2022-07-28 09:40:00,287.08,287.08,286.37,286.66,3336.0,280.3443,280.3443,279.6509,279.9341,3336.0
2022-07-28 09:45:00,286.7,286.71,286.06,286.53,2920.0,279.9732,279.983,279.3482,279.8072,2920.0
2022-07-28 09:50:00,286.61,286.61,285.28,285.83,3036.0,279.8853,279.8853,278.5865,279.1236,3036.0
2022-07-28 09:55:00,285.71,286.25,285.69,286.0,4114.0,279.0064,279.5338,278.9869,279.2896,4114.0
2022-07-28 10:00:00,286.06,286.06,285.09,285.1,3618.0,279.3482,279.3482,278.401,278.4107,3618.0
2022-07-28 10:05:00,285.12,285.3,284.19,284.19,2645.0,278.4303,278.606,277.5221,277.5221,2645.0
2022-07-28 10:10:00,284.46,284.76,283.81,284.0,7250.0,277.7858,278.0787,277.151,277.3365,7250.0
2022-07-28 10:15:00,284.03,284.87,284.03,284.66,2559.0,277.3658,278.1861,277.3658,277.9811,2559.0
2022-07-28 10:20:00,284.42,284.68,283.97,284.51,3174.0,277.7467,278.0006,277.3073,277.8346,3174.0
2022-07-28 10:25:00,284.83,284.85,284.14,284.66,1564.0,278.1471,278.1666,277.4733,277.9811,1564.0
2022-07-28 10:30:00,284.75,285.01,284.7,284.81,1653.0,278.069,278.3229,278.0201,278.1275,1653.0
2022-07-28 10:35:00,285.12,285.67,285.12,285.53,1779.0,278.4303,278.9674,278.4303,278.8306,1779.0
2022-07-28 10:40:00,285.53,285.62,285.27,285.62,2201.0,278.8306,278.9185,278.5767,278.9185,2201.0
2022-07-28 10:45:00,285.63,286.37,285.62,286.29,1465.0,278.9283,279.6509,278.9185,279.5728,1465.0
2022-07-28 10:50:00,286.28,286.29,286.12,286.17,1497.0,279.5631,279.5728,279.4068,279.4556,1497.0
2022-07-28 10:55:00,286.09,286.6,285.96,286.6,1884.0,279.3775,279.8755,279.2506,279.8755,1884.0
2022-07-28 11:00:00,286.82,286.97,286.61,286.96,1913.0,280.0904,280.2369,279.8853,280.2271,1913.0
2022-07-28 11:05:00,286.66,287.08,286.2,287.07,3161.0,279.9341,280.3443,279.4849,280.3345,3161.0
2022-07-28 11:10:00,287.09,287.59,287.0,287.59,1419.0,280.354,280.8423,280.2662,280.8423,1419.0
2022-07-28 11:15:00,287.62,287.62,287.32,287.32,3126.0,280.8716,280.8716,280.5787,280.5787,3126.0
2022-07-28 11:20:00,287.29,287.45,286.83,287.45,5930.0,280.5494,280.7056,280.1001,280.7056,5930.0
2022-07-28 11:25:00,287.72,288.25,287.61,288.25,1599.0,280.9693,281.4868,280.8618,281.4868,1599.0
2022-07-28 11:30:00,288.25,288.41,288.0,288.41,2978.0,281.4868,281.6431,281.2427,281.6431,2978.0
2022-07-28 11:35:00,288.42,288.97,288.39,288.9,2163.0,281.6528,282.1899,281.6235,282.1216,2163.0
2022-07-28 11:40:00,288.9,288.9,288.38,288.6,955.0,282.1216,282.1216,281.6138,281.8286,955.0
2022-07-28 11:45:00,288.89,289.08,288.89,289.08,1540.0,282.1118,282.2974,282.1118,282.2974,1540.0
2022-07-28 11:50:00,289.19,289.62,289.1,289.22,2890.0,282.4048,282.8247,282.3169,282.4341,2890.0
2022-07-28 11:55:00,289.26,289.52,288.89,288.89,4773.0,282.4731,282.727,282.1118,282.1118,4773.0
2022-07-28 12:00:00,289.12,289.27,289.12,289.27,690.0,282.3364,282.4829,282.3364,282.4829,690.0
2022-07-28 12:05:00,289.22,289.41,288.87,288.88,4129.0,282.4341,282.6196,282.0923,282.102,4129.0
2022-07-28 12:10:00,288.78,289.32,288.62,289.32,4186.0,282.0044,282.5317,281.8481,282.5317,4186.0
2022-07-28 12:15:00,289.16,289.47,288.89,289.38,8221.0,282.3755,282.6782,282.1118,282.5903,8221.0
2022-07-28 12:20:00,289.59,290.13,289.45,290.13,18810.0,282.7954,283.3227,282.6587,283.3227,18810.0
2022-07-28 12:25:00,290.05,290.24,290.02,290.24,1401.0,283.2446,283.4301,283.2153,283.4301,1401.0
2022-07-28 12:30:00,290.19,290.42,289.9,290.42,1910.0,283.3813,283.6059,283.0981,283.6059,1910.0
2022-07-28 12:35:00,290.35,291.97,290.35,291.93,25111.0,283.5376,285.1195,283.5376,285.0805,25111.0
2022-07-28 12:40:00,291.84,291.94,291.06,291.17,7171.0,284.9926,285.0903,284.2309,284.3383,7171.0
2022-07-28 12:45:00,291.12,291.36,290.9,291.32,4339.0,284.2895,284.5239,284.0747,284.4848,4339.0
2022-07-28 12:50:00,291.26,291.52,291.2,291.47,3261.0,284.4262,284.6801,284.3676,284.6313,3261.0
2022-07-28 12:55:00,291.4,291.85,291.4,291.65,3300.0,284.5629,285.0024,284.5629,284.8071,3300.0
2022-07-28 13:00:00,291.58,291.59,291.28,291.36,3411.0,284.7387,284.7485,284.4457,284.5239,3411.0
2022-07-28 13:05:00,291.44,291.78,291.4,291.75,2912.0,284.602,284.934,284.5629,284.9047,2912.0
2022-07-28 13:10:00,291.82,291.82,291.54,291.56,3700.0,284.9731,284.9731,284.6996,284.7192,3700.0
2022-07-28 13:15:00,291.56,291.89,291.37,291.89,5401.0,284.7192,285.0414,284.5336,285.0414,5401.0
2022-07-28 13:20:00,292.0,292.56,291.93,292.2,7302.0,285.1488,285.6957,285.0805,285.3442,7302.0
2022-07-28 13:25:00,292.17,292.43,291.82,292.4,4408.0,285.3149,285.5688,284.9731,285.5395,4408.0
2022-07-28 13:30:00,292.43,292.66,292.34,292.49,6537.0,285.5688,285.7934,285.4809,285.6273,6537.0
2022-07-28 13:35:00,292.55,292.74,292.44,292.44,3398.0,285.6859,285.8715,285.5785,285.5785,3398.0
2022-07-28 13:40:00,292.49,292.72,292.47,292.47,3161.0,285.6273,285.852,285.6078,285.6078,3161.0
2022-07-28 13:45:00,292.38,292.83,292.25,292.7,3351.0,285.5199,285.9594,285.393,285.8324,3351.0
2022-07-28 13:50:00,292.66,292.8,292.39,292.62,6520.0,285.7934,285.9301,285.5297,285.7543,6520.0
2022-07-28 13:55:00,292.65,292.73,292.23,292.62,10109.0,285.7836,285.8617,285.3734,285.7543,10109.0
2022-07-28 14:00:00,292.44,292.67,292.25,292.42,6465.0,285.5785,285.8031,285.393,285.559,6465.0
2022-07-28 14:05:00,292.45,292.79,292.34,292.69,8402.0,285.5883,285.9203,285.4809,285.8227,8402.0
2022-07-28 14:10:00,292.69,293.58,292.69,293.41,5518.0,285.8227,286.6918,285.8227,286.5258,5518.0
2022-07-28 14:15:00,293.48,293.84,293.47,293.82,2764.0,286.5941,286.9457,286.5844,286.9261,2764.0
2022-07-28 14:20:00,293.82,293.84,293.4,293.63,3317.0,286.9261,286.9457,286.516,286.7406,3317.0
2022-07-28 14:25:00,293.51,293.66,293.31,293.58,6665.0,286.6234,286.7699,286.4281,286.6918,6665.0
2022-07-28 14:30:00,293.57,294.0,293.4,294.0,5083.0,286.682,287.1019,286.516,287.1019,5083.0
2022-07-28 14:35:00,293.99,294.29,293.89,294.29,8954.0,287.0922,287.3851,286.9945,287.3851,8954.0
2022-07-28 14:40:00,294.24,294.24,293.83,293.95,5563.0,287.3363,287.3363,286.9359,287.0531,5563.0
2022-07-28 14:45:00,293.99,294.01,293.76,293.95,4555.0,287.0922,287.1117,286.8676,287.0531,4555.0
2022-07-28 14:50:00,293.89,293.89,292.91,293.05,3089.0,286.9945,286.9945,286.0375,286.1742,3089.0
2022-07-28 14:55:00,292.89,292.97,292.54,292.54,3532.0,286.018,286.0961,285.6762,285.6762,3532.0
2022-07-28 15:00:00,292.55,292.55,292.1,292.36,3812.0,285.6859,285.6859,285.2465,285.5004,3812.0
2022-07-28 15:05:00,292.26,292.42,291.98,292.41,2219.0,285.4027,285.559,285.1293,285.5492,2219.0
2022-07-28 15:10:00,292.34,292.54,292.22,292.54,3985.0,285.4809,285.6762,285.3637,285.6762,3985.0
2022-07-28 15:15:00,292.61,292.61,292.27,292.32,5260.0,285.7445,285.7445,285.4125,285.4613,5260.0
2022-07-28 15:20:00,292.39,292.57,292.28,292.29,6779.0,285.5297,285.7055,285.4223,285.432,6779.0
2022-07-28 15:25:00,292.35,292.8,292.35,292.74,7967.0,285.4906,285.9301,285.4906,285.8715,7967.0
2022-07-28 15:30:00,292.68,292.71,292.44,292.6,15035.0,285.8129,285.8422,285.5785,285.7348,15035.0
2022-07-28 15:35:00,292.55,292.56,292.1,292.37,9966.0,285.6859,285.6957,285.2465,285.5102,9966.0
2022-07-28 15:40:00,292.36,292.49,292.04,292.49,20236.0,285.5004,285.6273,285.1879,285.6273,20236.0
2022-07-28 15:45:00,292.48,292.69,292.42,292.65,15872.0,285.6176,285.8227,285.559,285.7836,15872.0
2022-07-28 15:50:00,292.67,292.89,292.49,292.73,20531.0,285.8031,286.018,285.6273,285.8617,20531.0
2022-07-28 15:55:00,292.63,292.89,292.44,292.62,43850.0,285.7641,286.018,285.5785,285.7543,43850.0
2022-07-29 09:30:00,292.0,293.65,290.53,292.15,46502.0,285.6975,287.3119,284.2592,285.8443,46502.0
2022-07-29 09:35:00,292.07,293.19,290.7,292.15,2340.0,285.766,286.8618,284.4256,285.8443,2340.0
2022-07-29 09:40:00,292.15,292.71,291.0,291.81,6544.0,285.8443,286.3922,284.7191,285.5116,6544.0
2022-07-29 09:45:00,293.02,294.99,291.66,294.36,10521.0,286.6955,288.623,285.3648,288.0066,10521.0
2022-07-29 09:50:00,294.64,296.45,294.64,296.0,9635.0,288.2805,290.0515,288.2805,289.6112,9635.0
2022-07-29 09:55:00,295.86,297.19,295.75,296.67,11980.0,289.4742,290.7755,289.3666,290.2667,11980.0
2022-07-29 10:00:00,296.63,297.45,296.11,297.09,24369.0,290.2276,291.0299,289.7188,290.6776,24369.0
2022-07-29 10:05:00,296.85,296.87,295.69,296.5,22905.0,290.4428,290.4624,289.3079,290.1004,22905.0
2022-07-29 10:10:00,296.52,297.45,296.27,296.3,9962.0,290.12,291.0299,289.8753,289.9047,9962.0
2022-07-29 10:15:00,296.24,296.26,294.21,294.62,11954.0,289.846,289.8656,287.8598,288.261,11954.0
2022-07-29 10:20:00,294.4,294.4,292.98,293.79,13330.0,288.0457,288.0457,286.6564,287.4489,13330.0
2022-07-29 10:25:00,293.97,296.29,293.81,295.17,19031.0,287.625,289.8949,287.4684,288.7991,19031.0
2022-07-29 10:30:00,294.96,295.24,293.71,294.35,9594.0,288.5936,288.8676,287.3706,287.9968,9594.0
2022-07-29 10:35:00,293.98,294.82,293.8,294.23,10614.0,287.6348,288.4566,287.4587,287.8794,10614.0
2022-07-29 10:40:00,294.18,294.53,293.76,294.02,5408.0,287.8305,288.1729,287.4195,287.6739,5408.0
2022-07-29 10:45:00,294.19,294.84,294.19,294.69,4900.0,287.8402,288.4762,287.8402,288.3294,4900.0
2022-07-29 10:50:00,294.43,294.52,293.71,294.42,3200.0,288.0751,288.1631,287.3706,288.0653,3200.0
2022-07-29 10:55:00,294.47,294.49,293.49,293.84,3507.0,288.1142,288.1338,287.1553,287.4978,3507.0
2022-07-29 11:00:00,293.95,294.16,293.37,293.37,13010.0,287.6054,287.8109,287.0379,287.0379,13010.0
2022-07-29 11:05:00,293.38,293.69,292.9,293.51,14878.0,287.0477,287.351,286.5781,287.1749,14878.0
2022-07-29 11:10:00,293.5,293.72,293.25,293.39,3478.0,287.1651,287.3804,286.9205,287.0575,3478.0
2022-07-29 11:15:00,293.25,293.54,292.89,293.11,9950.0,286.9205,287.2043,286.5683,286.7836,9950.0
2022-07-29 11:20:00,293.06,293.78,292.77,293.48,8722.0,286.7346,287.4391,286.4509,287.1456,8722.0
2022-07-29 11:25:00,293.32,293.84,292.41,293.21,3472.0,286.989,287.4978,286.0987,286.8814,3472.0
2022-07-29 11:30:00,293.27,293.43,292.74,293.26,3069.0,286.9401,287.0966,286.4215,286.9303,3069.0
2022-07-29 11:35:00,293.32,293.43,292.96,293.06,5293.0,286.989,287.0966,286.6368,286.7346,5293.0
2022-07-29 11:40:00,293.05,293.93,292.92,293.93,5939.0,286.7248,287.5859,286.5977,287.5859,5939.0
2022-07-29 11:45:00,293.93,294.29,293.31,293.38,2951.0,287.5859,287.9381,286.9792,287.0477,2951.0
2022-07-29 11:50:00,293.28,293.95,293.27,293.69,4643.0,286.9499,287.6054,286.9401,287.351,4643.0
2022-07-29 11:55:00,293.58,294.0,293.5,293.66,4951.0,287.2434,287.6543,287.1651,287.3217,4951.0
2022-07-29 12:00:00,293.57,293.96,293.42,293.96,4248.0,287.2336,287.6152,287.0869,287.6152,4248.0
2022-07-29 12:05:00,293.86,293.97,293.22,293.28,2229.0,287.5174,287.625,286.8912,286.9499,2229.0
2022-07-29 12:10:00,293.4,293.75,293.36,293.44,2220.0,287.0673,287.4097,287.0282,287.1064,2220.0
2022-07-29 12:15:00,293.58,293.77,293.49,293.53,3524.0,287.2434,287.4293,287.1553,287.1945,3524.0
2022-07-29 12:20:00,293.59,293.94,293.41,293.71,3975.0,287.2532,287.5956,287.0771,287.3706,3975.0
2022-07-29 12:25:00,293.59,293.65,293.33,293.64,3310.0,287.2532,287.3119,286.9988,287.3021,3310.0
2022-07-29 12:30:00,293.59,293.85,293.51,293.83,1175.0,287.2532,287.5076,287.1749,287.488,1175.0
2022-07-29 12:35:00,293.82,293.92,293.55,293.92,3413.0,287.4782,287.5761,287.2141,287.5761,3413.0
2022-07-29 12:40:00,293.84,294.01,293.76,293.85,2550.0,287.4978,287.6641,287.4195,287.5076,2550.0
2022-07-29 12:45:00,293.92,294.35,293.88,293.94,7994.0,287.5761,287.9968,287.5369,287.5956,7994.0
2022-07-29 12:50:00,293.74,293.82,293.52,293.61,3500.0,287.4,287.4782,287.1847,287.2728,3500.0
2022-07-29 12:55:00,293.51,293.53,293.05,293.06,2285.0,287.1749,287.1945,286.7248,286.7346,2285.0
2022-07-29 13:00:00,293.07,293.59,292.99,293.51,3414.0,286.7444,287.2532,286.6661,287.1749,3414.0
2022-07-29 13:05:00,293.46,293.64,292.99,293.0,3961.0,287.126,287.3021,286.6661,286.6759,3961.0
2022-07-29 13:10:00,292.94,293.15,292.54,292.67,3686.0,286.6172,286.8227,286.2259,286.353,3686.0
2022-07-29 13:15:00,292.82,292.83,292.44,292.44,2257.0,286.4998,286.5096,286.128,286.128,2257.0
2022-07-29 13:20:00,292.51,292.56,292.24,292.38,3275.0,286.1965,286.2454,285.9323,286.0693,3275.0
2022-07-29 13:25:00,292.4,292.66,291.98,291.98,4512.0,286.0889,286.3433,285.6779,285.6779,4512.0
2022-07-29 13:30:00,292.1,292.18,291.98,292.11,1972.0,285.7954,285.8736,285.6779,285.8051,1972.0
2022-07-29 13:35:00,292.09,292.09,291.68,292.01,5294.0,285.7856,285.7856,285.3844,285.7073,5294.0
2022-07-29 13:40:00,292.04,292.04,291.66,291.71,2737.0,285.7366,285.7366,285.3648,285.4138,2737.0
2022-07-29 13:45:00,291.81,291.81,291.21,291.45,4190.0,285.5116,285.5116,284.9246,285.1594,4190.0
2022-07-29 13:50:00,291.44,291.58,291.26,291.53,3441.0,285.1496,285.2866,284.9735,285.2377,3441.0
2022-07-29 13:55:00,291.67,291.76,291.27,291.76,3578.0,285.3746,285.4627,284.9833,285.4627,3578.0
2022-07-29 14:00:00,291.74,291.89,291.57,291.88,2305.0,285.4431,285.5899,285.2768,285.5801,2305.0
2022-07-29 14:05:00,292.0,292.02,291.8,291.94,3695.0,285.6975,285.7171,285.5018,285.6388,3695.0
2022-07-29 14:10:00,291.95,291.99,291.81,291.95,1504.0,285.6486,285.6877,285.5116,285.6486,1504.0
2022-07-29 14:15:00,291.9,291.9,291.73,291.78,2105.0,285.5997,285.5997,285.4333,285.4823,2105.0
2022-07-29 14:20:00,291.83,292.37,291.44,292.37,6099.0,285.5312,286.0595,285.1496,286.0595,6099.0
2022-07-29 14:25:00,292.43,292.43,291.67,291.67,7196.0,286.1182,286.1182,285.3746,285.3746,7196.0
2022-07-29 14:30:00,291.67,291.67,291.03,291.26,3116.0,285.3746,285.3746,284.7484,284.9735,3116.0
2022-07-29 14:35:00,291.33,291.83,291.24,291.58,4842.0,285.042,285.5312,284.9539,285.2866,4842.0
2022-07-29 14:40:00,291.54,292.22,291.53,292.06,3242.0,285.2474,285.9128,285.2377,285.7562,3242.0
2022-07-29 14:45:00,292.05,292.17,291.62,291.69,5514.0,285.7464,285.8638,285.3257,285.3942,5514.0
2022-07-29 14:50:00,291.67,292.0,291.61,291.9,4586.0,285.3746,285.6975,285.3159,285.5997,4586.0
2022-07-29 14:55:00,291.89,292.0,291.69,291.97,3932.0,285.5899,285.6975,285.3942,285.6682,3932.0
2022-07-29 15:00:00,292.03,292.26,291.84,292.11,7336.0,285.7269,285.9519,285.541,285.8051,7336.0
2022-07-29 15:05:00,292.04,292.22,291.82,291.92,12238.0,285.7366,285.9128,285.5214,285.6192,12238.0
2022-07-29 15:10:00,292.0,292.09,291.83,292.09,7856.0,285.6975,285.7856,285.5312,285.7856,7856.0
2022-07-29 15:15:00,292.07,292.07,291.54,291.95,6614.0,285.766,285.766,285.2474,285.6486,6614.0
2022-07-29 15:20:00,291.91,292.37,291.89,292.34,5163.0,285.6095,286.0595,285.5899,286.0302,5163.0
2022-07-29 15:25:00,292.36,292.37,292.01,292.2,7194.0,286.0497,286.0595,285.7073,285.8932,7194.0
2022-07-29 15:30:00,292.17,292.45,291.8,292.36,8345.0,285.8638,286.1378,285.5018,286.0497,8345.0
2022-07-29 15:35:00,292.39,292.9,292.32,292.65,8699.0,286.0791,286.5781,286.0106,286.3335,8699.0
2022-07-29 15:40:00,292.52,292.56,292.2,292.31,8950.0,286.2063,286.2454,285.8932,286.0008,8950.0
2022-07-29 15:45:00,292.35,292.46,292.0,292.01,19850.0,286.04,286.1476,285.6975,285.7073,19850.0
2022-07-29 15:50:00,292.06,292.19,291.59,291.61,26889.0,285.7562,285.8834,285.2964,285.3159,26889.0
2022-07-29 15:55:00,291.54,291.54,290.71,291.12,90760.0,285.2474,285.2474,284.4354,284.8365,90760.0
2022-08-01 09:30:00,286.99,288.84,285.34,285.75,16700.0,280.7956,282.6057,279.1813,279.5824,16700.0
2022-08-01 09:35:00,285.75,285.75,284.13,284.99,8098.0,279.5824,279.5824,277.9974,278.8388,8098.0
2022-08-01 09:40:00,285.01,285.8,284.85,285.1,3110.0,278.8584,279.6313,278.7018,278.9464,3110.0
2022-08-01 09:45:00,284.81,285.16,284.25,284.25,5000.0,278.6627,279.0051,278.1148,278.1148,5000.0
2022-08-01 09:50:00,283.81,285.03,283.81,284.71,5859.0,277.6843,278.8779,277.6843,278.5649,5859.0
2022-08-01 09:55:00,284.66,284.71,283.74,283.74,2655.0,278.5159,278.5649,277.6158,277.6158,2655.0
2022-08-01 10:00:00,283.55,284.11,282.92,284.11,4001.0,277.4299,277.9778,276.8135,277.9778,4001.0
2022-08-01 10:05:00,284.35,285.63,284.29,285.63,1720.0,278.2126,279.465,278.1539,279.465,1720.0
2022-08-01 10:10:00,285.67,285.67,284.7,284.88,7850.0,279.5041,279.5041,278.5551,278.7312,7850.0
2022-08-01 10:15:00,284.68,284.84,283.97,283.97,3980.0,278.5355,278.6921,277.8408,277.8408,3980.0
2022-08-01 10:20:00,283.71,283.98,283.55,283.63,4876.0,277.5864,277.8506,277.4299,277.5082,4876.0
2022-08-01 10:25:00,283.47,283.47,282.95,282.96,11022.0,277.3516,277.3516,276.8428,276.8526,11022.0
2022-08-01 10:30:00,282.58,283.25,282.43,283.12,2987.0,276.4808,277.1364,276.3341,277.0092,2987.0
2022-08-01 10:35:00,283.21,283.59,282.69,282.97,2757.0,277.0972,277.469,276.5885,276.8624,2757.0
2022-08-01 10:40:00,283.08,284.7,283.08,284.7,3180.0,276.97,278.5551,276.97,278.5551,3180.0
2022-08-01 10:45:00,284.69,284.76,284.48,284.68,2253.0,278.5453,278.6138,278.3398,278.5355,2253.0
2022-08-01 10:50:00,284.57,285.08,284.57,285.01,1631.0,278.4279,278.9269,278.4279,278.8584,1631.0
2022-08-01 10:55:00,284.76,285.3,284.76,285.25,1318.0,278.6138,279.1421,278.6138,279.0932,1318.0
2022-08-01 11:00:00,285.4,285.51,285.07,285.13,2834.0,279.24,279.3476,278.9171,278.9758,2834.0
2022-08-01 11:05:00,285.01,285.13,284.66,284.88,3106.0,278.8584,278.9758,278.5159,278.7312,3106.0
2022-08-01 11:10:00,285.01,286.05,284.93,285.95,3910.0,278.8584,279.8759,278.7801,279.7781,3910.0
2022-08-01 11:15:00,285.97,285.97,284.89,284.94,2369.0,279.7977,279.7977,278.741,278.7899,2369.0
2022-08-01 11:20:00,285.02,285.88,285.02,285.87,3878.0,278.8682,279.7096,278.8682,279.6998,3878.0
2022-08-01 11:25:00,285.99,286.19,285.87,286.13,2092.0,279.8172,280.0129,279.6998,279.9542,2092.0
2022-08-01 11:30:00,285.99,286.07,285.42,285.42,2900.0,279.8172,279.8955,279.2595,279.2595,2900.0
2022-08-01 11:35:00,285.53,285.56,285.17,285.18,2791.0,279.3672,279.3965,279.0149,279.0247,2791.0
2022-08-01 11:40:00,285.32,285.6,285.14,285.14,1932.0,279.1617,279.4356,278.9856,278.9856,1932.0
2022-08-01 11:45:00,285.39,285.73,285.32,285.67,2362.0,279.2302,279.5628,279.1617,279.5041,2362.0
2022-08-01 11:50:00,285.7,285.93,285.63,285.63,2645.0,279.5335,279.7585,279.465,279.465,2645.0
2022-08-01 11:55:00,285.49,285.57,285.29,285.53,2600.0,279.328,279.4063,279.1323,279.3672,2600.0
2022-08-01 12:00:00,285.5,285.5,284.87,284.92,4396.0,279.3378,279.3378,278.7214,278.7703,4396.0
2022-08-01 12:05:00,284.95,284.96,284.59,284.59,2164.0,278.7997,278.8095,278.4474,278.4474,2164.0
2022-08-01 12:10:00,284.45,284.54,283.75,283.8,2386.0,278.3105,278.3985,277.6256,277.6745,2386.0
2022-08-01 12:15:00,283.87,284.01,283.74,283.94,1501.0,277.743,277.88,277.6158,277.8115,1501.0
2022-08-01 12:20:00,283.92,284.01,283.72,283.79,2080.0,277.7919,277.88,277.5962,277.6647,2080.0
2022-08-01 12:25:00,283.75,283.78,283.58,283.58,1429.0,277.6256,277.6549,277.4592,277.4592,1429.0
2022-08-01 12:30:00,283.57,283.71,283.42,283.64,3900.0,277.4495,277.5864,277.3027,277.518,3900.0
2022-08-01 12:35:00,283.84,283.87,283.36,283.5,9595.0,277.7136,277.743,277.244,277.381,9595.0
2022-08-01 12:40:00,283.42,283.43,282.58,282.81,4099.0,277.3027,277.3125,276.4808,276.7059,4099.0
2022-08-01 12:45:00,282.85,282.85,282.19,282.42,4145.0,276.745,276.745,276.0992,276.3243,4145.0
2022-08-01 12:50:00,282.48,282.78,282.47,282.71,1500.0,276.383,276.6765,276.3732,276.608,1500.0
2022-08-01 12:55:00,282.62,282.62,282.28,282.3,5672.0,276.52,276.52,276.1873,276.2069,5672.0
2022-08-01 13:00:00,282.23,282.59,281.44,281.53,5509.0,276.1384,276.4906,275.3654,275.4535,5509.0
2022-08-01 13:05:00,281.43,282.59,281.31,282.52,3964.0,275.3557,276.4906,275.2382,276.4221,3964.0
2022-08-01 13:10:00,282.63,282.68,281.89,282.22,2943.0,276.5298,276.5787,275.8057,276.1286,2943.0
2022-08-01 13:15:00,282.08,282.31,281.79,281.8,2116.0,275.9916,276.2167,275.7079,275.7177,2116.0
2022-08-01 13:20:00,281.63,282.38,281.59,281.81,5662.0,275.5513,276.2851,275.5122,275.7274,5662.0
2022-08-01 13:25:00,281.74,281.85,281.38,281.49,700.0,275.659,275.7666,275.3067,275.4144,700.0
2022-08-01 13:30:00,281.49,281.7,281.16,281.16,1500.0,275.4144,275.6198,275.0915,275.0915,1500.0
2022-08-01 13:35:00,281.33,281.5,281.21,281.37,3000.0,275.2578,275.4241,275.1404,275.2969,3000.0
2022-08-01 13:40:00,281.33,281.41,280.75,280.83,2413.0,275.2578,275.3361,274.6903,274.7686,2413.0
2022-08-01 13:45:00,280.8,280.88,280.3,280.88,3900.0,274.7392,274.8175,274.25,274.8175,3900.0
2022-08-01 13:50:00,280.57,280.91,280.56,280.8,1125.0,274.5142,274.8469,274.5044,274.7392,1125.0
2022-08-01 13:55:00,280.83,281.11,280.75,280.89,2501.0,274.7686,275.0426,274.6903,274.8273,2501.0
2022-08-01 14:00:00,280.82,280.82,280.32,280.7,2173.0,274.7588,274.7588,274.2696,274.6414,2173.0
2022-08-01 14:05:00,280.72,280.72,280.43,280.43,2145.0,274.661,274.661,274.3772,274.3772,2145.0
2022-08-01 14:10:00,280.53,280.89,280.37,280.83,1224.0,274.4751,274.8273,274.3185,274.7686,1224.0
2022-08-01 14:15:00,280.83,280.83,280.11,280.17,2519.0,274.7686,274.7686,274.0641,274.1228,2519.0
2022-08-01 14:20:00,280.13,280.13,279.84,279.99,2757.0,274.0837,274.0837,273.8,273.9467,2757.0
2022-08-01 14:25:00,280.0,280.0,279.44,279.49,1841.0,273.9565,273.9565,273.4086,273.4575,1841.0
2022-08-01 14:30:00,279.37,279.59,279.37,279.49,2453.0,273.3401,273.5554,273.3401,273.4575,2453.0
2022-08-01 14:35:00,279.5,279.72,279.5,279.64,2300.0,273.4673,273.6826,273.4673,273.6043,2300.0
2022-08-01 14:40:00,279.75,279.75,279.33,279.61,4721.0,273.7119,273.7119,273.301,273.5749,4721.0
2022-08-01 14:45:00,279.52,279.81,279.43,279.65,5553.0,273.4869,273.7706,273.3988,273.6141,5553.0
2022-08-01 14:50:00,279.61,280.07,279.5,280.06,3800.0,273.5749,274.025,273.4673,274.0152,3800.0
2022-08-01 14:55:00,280.3,281.24,280.19,281.01,8339.0,274.25,275.1698,274.1424,274.9447,8339.0
2022-08-01 15:00:00,280.84,281.22,280.71,281.04,6659.0,274.7784,275.1502,274.6512,274.9741,6659.0
2022-08-01 15:05:00,281.16,281.39,281.04,281.23,3395.0,275.0915,275.3165,274.9741,275.16,3395.0
2022-08-01 15:10:00,281.14,281.26,280.76,281.25,5852.0,275.0719,275.1893,274.7001,275.1795,5852.0
2022-08-01 15:15:00,281.32,281.49,280.98,281.04,8808.0,275.248,275.4144,274.9154,274.9741,8808.0
2022-08-01 15:20:00,281.04,281.04,280.11,280.37,13526.0,274.9741,274.9741,274.0641,274.3185,13526.0
2022-08-01 15:25:00,280.36,280.36,279.94,280.06,2735.0,274.3087,274.3087,273.8978,274.0152,2735.0
2022-08-01 15:30:00,279.97,280.07,279.72,280.02,5085.0,273.9272,274.025,273.6826,273.9761,5085.0
2022-08-01 15:35:00,280.06,280.09,279.76,279.87,6976.0,274.0152,274.0446,273.7217,273.8293,6976.0
2022-08-01 15:40:00,279.92,280.23,279.77,279.86,8591.0,273.8782,274.1816,273.7315,273.8195,8591.0
2022-08-01 15:45:00,279.88,281.21,279.76,281.0,21095.0,273.8391,275.1404,273.7217,274.9349,21095.0
2022-08-01 15:50:00,281.06,281.37,280.42,280.52,17877.0,274.9936,275.2969,274.3675,274.4653,17877.0
2022-08-01 15:55:00,280.37,280.65,279.62,280.45,56524.0,274.3185,274.5925,273.5847,274.3968,56524.0
2022-08-02 09:30:00,279.03,281.0,278.96,280.12,12486.0,273.0075,274.9349,272.939,274.0739,12486.0
2022-08-02 09:35:00,280.5,280.58,279.0,279.5,5353.0,274.4457,274.524,272.9781,273.4673,5353.0
2022-08-02 09:40:00,279.79,279.83,279.05,279.34,7169.0,273.751,273.7902,273.027,273.3108,7169.0
2022-08-02 09:45:00,279.28,279.34,278.67,278.8,7901.0,273.2521,273.3108,272.6552,272.7824,7901.0
2022-08-02 09:50:00,278.99,279.0,278.41,278.74,8368.0,272.9683,272.9781,272.4008,272.7237,8368.0
2022-08-02 09:55:00,278.65,279.08,278.28,278.95,18847.0,272.6357,273.0564,272.2736,272.9292,18847.0
2022-08-02 10:00:00,278.65,280.52,278.65,280.52,5804.0,272.6357,274.4653,272.6357,274.4653,5804.0
2022-08-02 10:05:00,280.61,280.65,279.75,279.93,6781.0,274.5533,274.5925,273.7119,273.888,6781.0
2022-08-02 10:10:00,280.01,280.98,279.6,280.97,5557.0,273.9663,274.9154,273.5651,274.9056,5557.0
2022-08-02 10:15:00,281.15,281.52,281.07,281.25,4843.0,275.0817,275.4437,275.0034,275.1795,4843.0
2022-08-02 10:20:00,282.0,282.0,281.71,281.84,3764.0,275.9133,275.9133,275.6296,275.7568,3764.0
2022-08-02 10:25:00,281.69,282.11,281.57,281.98,4978.0,275.61,276.021,275.4926,275.8938,4978.0
2022-08-02 10:30:00,282.52,282.79,282.4,282.48,3777.0,276.4221,276.6863,276.3047,276.383,3777.0
2022-08-02 10:35:00,282.57,282.66,282.22,282.54,3390.0,276.471,276.5591,276.1286,276.4417,3390.0
2022-08-02 10:40:00,282.63,283.13,282.3,283.05,9107.0,276.5298,277.019,276.2069,276.9407,9107.0
2022-08-02 10:45:00,283.44,283.6,282.64,282.64,5463.0,277.3223,277.4788,276.5395,276.5395,5463.0
2022-08-02 10:50:00,282.92,283.26,282.79,283.13,2534.0,276.8135,277.1462,276.6863,277.019,2534.0
2022-08-02 10:55:00,282.99,282.99,282.83,282.97,2366.0,276.882,276.882,276.7254,276.8624,2366.0
2022-08-02 11:00:00,283.29,283.29,283.02,283.08,2656.0,277.1755,277.1755,276.9113,276.97,2656.0
2022-08-02 11:05:00,283.08,283.18,282.85,283.18,7130.0,276.97,277.0679,276.745,277.0679,7130.0
2022-08-02 11:10:00,283.09,283.37,283.09,283.35,4354.0,276.9798,277.2538,276.9798,277.2342,4354.0
2022-08-02 11:15:00,283.25,283.35,283.09,283.21,3232.0,277.1364,277.2342,276.9798,277.0972,3232.0
2022-08-02 11:20:00,283.42,283.5,283.07,283.5,5275.0,277.3027,277.381,276.9603,277.381,5275.0
2022-08-02 11:25:00,283.6,283.96,283.59,283.79,5270.0,277.4788,277.831,277.469,277.6647,5270.0
2022-08-02 11:30:00,283.9,283.96,283.06,283.74,2514.0,277.7723,277.831,276.9505,277.6158,2514.0
2022-08-02 11:35:00,283.78,283.96,283.6,283.6,8265.0,277.6549,277.831,277.4788,277.4788,8265.0
2022-08-02 11:40:00,283.59,283.84,283.5,283.84,2084.0,277.469,277.7136,277.381,277.7136,2084.0
2022-08-02 11:45:00,283.92,284.1,283.79,284.1,2793.0,277.7919,277.968,277.6647,277.968,2793.0
2022-08-02 11:50:00,284.18,284.3,283.96,284.3,5015.0,278.0463,278.1637,277.831,278.1637,5015.0
2022-08-02 11:55:00,284.21,284.28,283.99,284.09,3853.0,278.0756,278.1441,277.8604,277.9582,3853.0
2022-08-02 12:00:00,284.16,284.34,284.15,284.19,3206.0,278.0267,278.2028,278.0169,278.0561,3206.0
2022-08-02 12:05:00,284.12,284.22,284.04,284.04,3708.0,277.9876,278.0854,277.9093,277.9093,3708.0
2022-08-02 12:10:00,283.99,283.99,283.6,283.65,2080.0,277.8604,277.8604,277.4788,277.5277,2080.0
2022-08-02 12:15:00,283.77,283.82,283.69,283.69,1325.0,277.6451,277.6941,277.5669,277.5669,1325.0
2022-08-02 12:20:00,283.87,284.29,283.77,284.29,5427.0,277.743,278.1539,277.6451,278.1539,5427.0
2022-08-02 12:25:00,284.3,284.94,284.28,284.94,4297.0,278.1637,278.7899,278.1441,278.7899,4297.0
2022-08-02 12:30:00,285.05,285.05,284.43,284.43,7609.0,278.8975,278.8975,278.2909,278.2909,7609.0
2022-08-02 12:35:00,284.38,284.43,284.2,284.42,5607.0,278.242,278.2909,278.0659,278.2811,5607.0
2022-08-02 12:40:00,284.44,284.72,284.3,284.72,3567.0,278.3007,278.5746,278.1637,278.5746,3567.0
2022-08-02 12:45:00,284.62,284.75,284.45,284.72,4640.0,278.4768,278.604,278.3105,278.5746,4640.0
2022-08-02 12:50:00,284.77,285.14,284.77,285.13,6273.0,278.6236,278.9856,278.6236,278.9758,6273.0
2022-08-02 12:55:00,285.06,285.06,284.81,284.95,4838.0,278.9073,278.9073,278.6627,278.7997,4838.0
2022-08-02 13:00:00,284.95,285.11,284.85,285.11,3159.0,278.7997,278.9562,278.7018,278.9562,3159.0
2022-08-02 13:05:00,285.02,285.21,285.02,285.13,3801.0,278.8682,279.0541,278.8682,278.9758,3801.0
2022-08-02 13:10:00,285.14,285.14,284.67,284.8,3464.0,278.9856,278.9856,278.5257,278.6529,3464.0
2022-08-02 13:15:00,284.76,284.9,284.52,284.85,6096.0,278.6138,278.7508,278.379,278.7018,6096.0
2022-08-02 13:20:00,284.83,284.83,284.5,284.5,3999.0,278.6823,278.6823,278.3594,278.3594,3999.0
2022-08-02 13:25:00,284.37,284.37,284.01,284.05,4981.0,278.2322,278.2322,277.88,277.9191,4981.0
2022-08-02 13:30:00,283.98,284.19,283.67,283.87,4964.0,277.8506,278.0561,277.5473,277.743,4964.0
2022-08-02 13:35:00,283.68,283.82,283.51,283.56,4591.0,277.5571,277.6941,277.3908,277.4397,4591.0
2022-08-02 13:40:00,283.8,284.04,283.76,284.03,3583.0,277.6745,277.9093,277.6354,277.8995,3583.0
2022-08-02 13:45:00,284.11,284.11,283.69,283.7,5567.0,277.9778,277.9778,277.5669,277.5767,5567.0
2022-08-02 13:50:00,283.63,283.69,283.47,283.65,3400.0,277.5082,277.5669,277.3516,277.5277,3400.0
2022-08-02 13:55:00,283.65,283.77,283.58,283.77,4721.0,277.5277,277.6451,277.4592,277.6451,4721.0
2022-08-02 14:00:00,283.64,283.69,283.32,283.35,6278.0,277.518,277.5669,277.2049,277.2342,6278.0
2022-08-02 14:05:00,283.35,283.94,283.31,283.94,3010.0,277.2342,277.8115,277.1951,277.8115,3010.0
2022-08-02 14:10:00,283.99,284.05,283.67,283.72,7405.0,277.8604,277.9191,277.5473,277.5962,7405.0
2022-08-02 14:15:00,283.69,283.78,283.19,283.63,5626.0,277.5669,277.6549,277.0777,277.5082,5626.0
2022-08-02 14:20:00,283.55,283.71,283.38,283.45,3701.0,277.4299,277.5864,277.2636,277.3321,3701.0
2022-08-02 14:25:00,283.44,283.65,282.94,283.12,10448.0,277.3223,277.5277,276.8331,277.0092,10448.0
2022-08-02 14:30:00,283.12,283.75,283.12,283.75,1828.0,277.0092,277.6256,277.0092,277.6256,1828.0
2022-08-02 14:35:00,283.34,283.42,283.24,283.25,5696.0,277.2244,277.3027,277.1266,277.1364,5696.0
2022-08-02 14:40:00,283.25,283.32,282.92,282.96,4537.0,277.1364,277.2049,276.8135,276.8526,4537.0
2022-08-02 14:45:00,282.96,283.06,282.63,282.8,6913.0,276.8526,276.9505,276.5298,276.6961,6913.0
2022-08-02 14:50:00,282.81,282.91,282.5,282.61,7739.0,276.7059,276.8037,276.4026,276.5102,7739.0
2022-08-02 14:55:00,282.57,282.63,282.27,282.45,6519.0,276.471,276.5298,276.1775,276.3536,6519.0
2022-08-02 15:00:00,282.48,282.52,282.09,282.12,4691.0,276.383,276.4221,276.0014,276.0308,4691.0
2022-08-02 15:05:00,282.0,282.22,281.85,281.86,6099.0,275.9133,276.1286,275.7666,275.7764,6099.0
2022-08-02 15:10:00,281.85,281.87,281.68,281.84,4189.0,275.7666,275.7862,275.6003,275.7568,4189.0
2022-08-02 15:15:00,281.89,282.01,281.58,281.74,6120.0,275.8057,275.9231,275.5024,275.659,6120.0
2022-08-02 15:20:00,281.69,281.81,281.53,281.67,7982.0,275.61,275.7274,275.4535,275.5905,7982.0
2022-08-02 15:25:00,281.74,282.09,281.72,282.08,6416.0,275.659,276.0014,275.6394,275.9916,6416.0
2022-08-02 15:30:00,282.02,282.03,281.61,281.71,14469.0,275.9329,275.9427,275.5318,275.6296,14469.0
2022-08-02 15:35:00,281.72,282.13,281.5,281.91,21095.0,275.6394,276.0405,275.4241,275.8253,21095.0
2022-08-02 15:40:00,281.93,281.96,281.5,281.65,12019.0,275.8449,275.8742,275.4241,275.5709,12019.0
2022-08-02 15:45:00,281.65,281.65,281.18,281.3,14657.0,275.5709,275.5709,275.111,275.2285,14657.0
2022-08-02 15:50:00,281.36,281.44,280.54,280.56,13368.0,275.2872,275.3654,274.4849,274.5044,13368.0
2022-08-02 15:55:00,280.5,280.51,280.04,280.49,49496.0,274.4457,274.4555,273.9957,274.4359,49496.0
2022-08-03 09:30:00,280.79,282.8,280.78,282.0,9242.0,274.7295,276.6961,274.7197,275.9133,9242.0
2022-08-03 09:35:00,281.41,282.05,281.06,281.49,2633.0,275.3361,275.9623,274.9936,275.4144,2633.0
2022-08-03 09:40:00,281.0,281.42,281.0,281.16,707.0,274.9349,275.3459,274.9349,275.0915,707.0
2022-08-03 09:45:00,281.36,282.1,281.14,282.1,2498.0,275.2872,276.0112,275.0719,276.0112,2498.0
2022-08-03 09:50:00,281.62,281.62,281.13,281.23,5664.0,275.5416,275.5416,275.0621,275.16,5664.0
2022-08-03 09:55:00,281.32,281.55,281.16,281.53,1181.0,275.248,275.4731,275.0915,275.4535,1181.0
2022-08-03 10:00:00,281.3,282.01,280.57,282.01,8064.0,275.2285,275.9231,274.5142,275.9231,8064.0
2022-08-03 10:05:00,281.95,282.17,281.95,281.99,1638.0,275.8644,276.0797,275.8644,275.9036,1638.0
2022-08-03 10:10:00,282.07,282.12,281.98,282.04,1500.0,275.9818,276.0308,275.8938,275.9525,1500.0
2022-08-03 10:15:00,282.09,282.14,281.5,281.61,4473.0,276.0014,276.0503,275.4241,275.5318,4473.0
2022-08-03 10:20:00,281.72,281.76,281.4,281.4,6406.0,275.6394,275.6785,275.3263,275.3263,6406.0
2022-08-03 10:25:00,281.5,282.15,281.21,282.14,4041.0,275.4241,276.0601,275.1404,276.0503,4041.0
2022-08-03 10:30:00,282.09,282.15,281.63,282.03,2936.0,276.0014,276.0601,275.5513,275.9427,2936.0
2022-08-03 10:35:00,282.0,282.26,281.76,282.26,1300.0,275.9133,276.1677,275.6785,276.1677,1300.0
2022-08-03 10:40:00,282.1,282.1,281.65,281.89,3901.0,276.0112,276.0112,275.5709,275.8057,3901.0
2022-08-03 10:45:00,281.94,282.36,281.8,282.36,23307.0,275.8546,276.2656,275.7177,276.2656,23307.0
2022-08-03 10:50:00,282.27,282.27,281.63,281.63,2937.0,276.1775,276.1775,275.5513,275.5513,2937.0
2022-08-03 10:55:00,281.61,281.82,281.56,281.75,5513.0,275.5318,275.7372,275.4828,275.6687,5513.0
2022-08-03 11:00:00,281.92,282.19,281.92,281.97,2507.0,275.8351,276.0992,275.8351,275.884,2507.0
2022-08-03 11:05:00,281.98,282.27,281.97,282.27,1100.0,275.8938,276.1775,275.884,276.1775,1100.0
2022-08-03 11:10:00,282.2,282.72,282.13,282.72,5978.0,276.109,276.6178,276.0405,276.6178,5978.0
2022-08-03 11:15:00,282.71,283.07,282.31,282.31,6075.0,276.608,276.9603,276.2167,276.2167,6075.0
2022-08-03 11:20:00,282.35,282.52,282.28,282.44,3296.0,276.2558,276.4221,276.1873,276.3439,3296.0
2022-08-03 11:25:00,282.63,283.03,282.61,283.02,4310.0,276.5298,276.9211,276.5102,276.9113,4310.0
2022-08-03 11:30:00,283.02,283.22,282.8,282.81,4131.0,276.9113,277.107,276.6961,276.7059,4131.0
2022-08-03 11:35:00,282.81,283.55,282.81,283.55,3905.0,276.7059,277.4299,276.7059,277.4299,3905.0
2022-08-03 11:40:00,283.7,284.09,283.62,284.09,4246.0,277.5767,277.9582,277.4984,277.9582,4246.0
2022-08-03 11:45:00,283.94,284.14,283.87,284.13,2450.0,277.8115,278.0072,277.743,277.9974,2450.0
2022-08-03 11:50:00,284.3,284.46,284.13,284.46,4873.0,278.1637,278.3203,277.9974,278.3203,4873.0
2022-08-03 11:55:00,284.44,284.76,284.44,284.62,5120.0,278.3007,278.6138,278.3007,278.4768,5120.0
2022-08-03 12:00:00,284.52,284.92,284.49,284.84,3004.0,278.379,278.7703,278.3496,278.6921,3004.0
2022-08-03 12:05:00,284.9,284.95,284.68,284.81,5611.0,278.7508,278.7997,278.5355,278.6627,5611.0
2022-08-03 12:10:00,284.81,284.97,284.49,284.5,6275.0,278.6627,278.8192,278.3496,278.3594,6275.0
2022-08-03 12:15:00,284.45,284.45,284.2,284.25,2792.0,278.3105,278.3105,278.0659,278.1148,2792.0
2022-08-03 12:20:00,284.34,284.39,284.27,284.38,2629.0,278.2028,278.2518,278.1344,278.242,2629.0
2022-08-03 12:25:00,284.27,284.27,283.98,283.98,7059.0,278.1344,278.1344,277.8506,277.8506,7059.0
2022-08-03 12:30:00,284.09,284.59,284.0,284.59,6387.0,277.9582,278.4474,277.8702,278.4474,6387.0
2022-08-03 12:35:00,284.41,284.73,284.36,284.72,1000.0,278.2713,278.5844,278.2224,278.5746,1000.0
2022-08-03 12:40:00,284.95,285.21,284.8,285.0,5972.0,278.7997,279.0541,278.6529,278.8486,5972.0
2022-08-03 12:45:00,284.85,285.24,284.85,285.24,600.0,278.7018,279.0834,278.7018,279.0834,600.0
2022-08-03 12:50:00,285.19,285.21,285.02,285.21,2494.0,279.0345,279.0541,278.8682,279.0541,2494.0
2022-08-03 12:55:00,285.14,285.55,285.12,285.55,2657.0,278.9856,279.3867,278.966,279.3867,2657.0
2022-08-03 13:00:00,285.62,285.71,285.43,285.64,5999.0,279.4552,279.5433,279.2693,279.4748,5999.0
2022-08-03 13:05:00,285.57,285.89,285.42,285.89,3707.0,279.4063,279.7194,279.2595,279.7194,3707.0
2022-08-03 13:10:00,285.72,285.72,285.3,285.71,3328.0,279.5531,279.5531,279.1421,279.5433,3328.0
2022-08-03 13:15:00,285.73,286.02,285.73,286.01,2374.0,279.5628,279.8466,279.5628,279.8368,2374.0
2022-08-03 13:20:00,285.93,286.03,285.82,286.0,8214.0,279.7585,279.8564,279.6509,279.827,8214.0
2022-08-03 13:25:00,286.08,286.25,286.08,286.19,1633.0,279.9053,280.0716,279.9053,280.0129,1633.0
2022-08-03 13:30:00,286.2,286.4,286.12,286.39,4052.0,280.0227,280.2184,279.9444,280.2086,4052.0
2022-08-03 13:35:00,286.23,286.24,286.03,286.08,2974.0,280.052,280.0618,279.8564,279.9053,2974.0
2022-08-03 13:40:00,286.01,286.42,285.86,286.17,5215.0,279.8368,280.2379,279.69,279.9933,5215.0
2022-08-03 13:45:00,286.17,286.17,286.0,286.0,4134.0,279.9933,279.9933,279.827,279.827,4134.0
2022-08-03 13:50:00,286.07,286.15,286.07,286.1,3173.0,279.8955,279.9738,279.8955,279.9249,3173.0
2022-08-03 13:55:00,286.17,286.17,285.96,286.15,2917.0,279.9933,279.9933,279.7879,279.9738,2917.0
2022-08-03 14:00:00,286.21,286.34,285.92,286.21,4148.0,280.0325,280.1597,279.7487,280.0325,4148.0
2022-08-03 14:05:00,286.04,286.23,286.0,286.0,1300.0,279.8661,280.052,279.827,279.827,1300.0
2022-08-03 14:10:00,286.11,286.11,285.65,285.69,2800.0,279.9346,279.9346,279.4846,279.5237,2800.0
2022-08-03 14:15:00,285.61,286.11,285.58,286.11,3954.0,279.4454,279.9346,279.4161,279.9346,3954.0
2022-08-03 14:20:00,286.28,286.36,286.01,286.36,2145.0,280.101,280.1792,279.8368,280.1792,2145.0
2022-08-03 14:25:00,286.47,286.7,286.32,286.32,6128.0,280.2869,280.5119,280.1401,280.1401,6128.0
2022-08-03 14:30:00,286.31,286.42,286.18,286.22,6342.0,280.1303,280.2379,280.0031,280.0423,6342.0
2022-08-03 14:35:00,286.17,286.26,286.01,286.01,4759.0,279.9933,280.0814,279.8368,279.8368,4759.0
2022-08-03 14:40:00,285.96,286.35,285.77,286.35,5168.0,279.7879,280.1695,279.602,280.1695,5168.0
2022-08-03 14:45:00,286.34,286.35,285.9,286.18,8173.0,280.1597,280.1695,279.7292,280.0031,8173.0
2022-08-03 14:50:00,286.14,286.31,285.96,286.25,5714.0,279.964,280.1303,279.7879,280.0716,5714.0
2022-08-03 14:55:00,286.23,286.42,286.11,286.42,4698.0,280.052,280.2379,279.9346,280.2379,4698.0
2022-08-03 15:00:00,286.42,286.7,286.36,286.6,7048.0,280.2379,280.5119,280.1792,280.4141,7048.0
2022-08-03 15:05:00,286.69,286.86,286.6,286.63,9183.0,280.5021,280.6685,280.4141,280.4434,9183.0
2022-08-03 15:10:00,286.59,286.66,286.26,286.34,6191.0,280.4043,280.4728,280.0814,280.1597,6191.0
2022-08-03 15:15:00,286.39,286.69,286.26,286.69,6678.0,280.2086,280.5021,280.0814,280.5021,6678.0
2022-08-03 15:20:00,286.69,286.76,286.55,286.65,8559.0,280.5021,280.5706,280.3651,280.463,8559.0
2022-08-03 15:25:00,286.6,286.72,286.46,286.7,10543.0,280.4141,280.5315,280.2771,280.5119,10543.0
2022-08-03 15:30:00,286.7,286.91,286.59,286.86,11314.0,280.5119,280.7174,280.4043,280.6685,11314.0
2022-08-03 15:35:00,286.88,287.08,286.84,286.98,11735.0,280.688,280.8837,280.6489,280.7859,11735.0
2022-08-03 15:40:00,287.05,287.8,287.03,287.79,16522.0,280.8543,281.5882,280.8348,281.5784,16522.0
2022-08-03 15:45:00,287.73,287.75,287.27,287.36,7007.0,281.5197,281.5392,281.0696,281.1577,7007.0
2022-08-03 15:50:00,287.3,287.52,286.67,286.72,21834.0,281.099,281.3142,280.4826,280.5315,21834.0
2022-08-03 15:55:00,286.68,286.68,285.82,285.92,50322.0,280.4923,280.4923,279.6509,279.7487,50322.0
2022-08-04 09:30:00,285.75,286.0,284.59,284.92,4876.0,279.5824,279.827,278.4474,278.7703,4876.0
2022-08-04 09:35:00,284.89,284.9,284.25,284.63,2971.0,278.741,278.7508,278.1148,278.4866,2971.0
2022-08-04 09:40:00,284.91,285.01,284.06,284.37,13487.0,278.7605,278.8584,277.9289,278.2322,13487.0
2022-08-04 09:45:00,284.56,284.69,284.29,284.42,9052.0,278.4181,278.5453,278.1539,278.2811,9052.0
2022-08-04 09:50:00,284.21,284.31,283.83,284.16,8268.0,278.0756,278.1735,277.7038,278.0267,8268.0
2022-08-04 09:55:00,284.17,284.36,283.9,284.13,6882.0,278.0365,278.2224,277.7723,277.9974,6882.0
2022-08-04 10:00:00,284.01,284.1,283.86,283.91,3615.0,277.88,277.968,277.7332,277.7821,3615.0
2022-08-04 10:05:00,283.85,284.98,283.84,284.78,8073.0,277.7234,278.829,277.7136,278.6333,8073.0
2022-08-04 10:10:00,284.66,284.83,284.39,284.72,2980.0,278.5159,278.6823,278.2518,278.5746,2980.0
2022-08-04 10:15:00,284.81,284.95,283.91,283.91,9310.0,278.6627,278.7997,277.7821,277.7821,9310.0
2022-08-04 10:20:00,283.99,284.29,283.74,284.15,3244.0,277.8604,278.1539,277.6158,278.0169,3244.0
2022-08-04 10:25:00,284.17,284.22,283.71,283.71,14100.0,278.0365,278.0854,277.5864,277.5864,14100.0
2022-08-04 10:30:00,283.63,284.0,283.5,283.56,5524.0,277.5082,277.8702,277.381,277.4397,5524.0
2022-08-04 10:35:00,283.69,283.98,283.65,283.96,2657.0,277.5669,277.8506,277.5277,277.831,2657.0
2022-08-04 10:40:00,284.16,284.75,284.16,284.61,2400.0,278.0267,278.604,278.0267,278.467,2400.0
2022-08-04 10:45:00,284.7,285.81,284.66,285.81,4430.0,278.5551,279.6411,278.5159,279.6411,4430.0
2022-08-04 10:50:00,285.59,285.66,285.27,285.47,2500.0,279.4259,279.4944,279.1128,279.3085,2500.0
2022-08-04 10:55:00,285.59,285.63,284.94,285.27,5134.0,279.4259,279.465,278.7899,279.1128,5134.0
2022-08-04 11:00:00,285.44,285.73,285.44,285.61,4202.0,279.2791,279.5628,279.2791,279.4454,4202.0
2022-08-04 11:05:00,285.71,286.38,285.71,286.03,7243.0,279.5433,280.1988,279.5433,279.8564,7243.0
2022-08-04 11:10:00,286.04,286.18,285.68,286.13,4518.0,279.8661,280.0031,279.5139,279.9542,4518.0
2022-08-04 11:15:00,286.13,286.6,286.13,286.26,3486.0,279.9542,280.4141,279.9542,280.0814,3486.0
2022-08-04 11:20:00,286.36,286.53,286.1,286.1,5502.0,280.1792,280.3456,279.9249,279.9249,5502.0
2022-08-04 11:25:00,285.94,286.04,285.61,285.71,2587.0,279.7683,279.8661,279.4454,279.5433,2587.0
2022-08-04 11:30:00,285.78,285.89,285.6,285.89,4165.0,279.6118,279.7194,279.4356,279.7194,4165.0
2022-08-04 11:35:00,285.89,285.89,285.12,285.12,3872.0,279.7194,279.7194,278.966,278.966,3872.0
2022-08-04 11:40:00,285.12,285.7,285.02,285.69,3861.0,278.966,279.5335,278.8682,279.5237,3861.0
2022-08-04 11:45:00,285.84,286.43,285.82,286.43,4567.0,279.6705,280.2477,279.6509,280.2477,4567.0
2022-08-04 11:50:00,286.22,286.8,286.22,286.8,1964.0,280.0423,280.6097,280.0423,280.6097,1964.0
2022-08-04 11:55:00,286.89,287.02,286.47,286.47,5707.0,280.6978,280.825,280.2869,280.2869,5707.0
2022-08-04 12:00:00,286.67,286.73,286.14,286.15,4804.0,280.4826,280.5413,279.964,279.9738,4804.0
2022-08-04 12:05:00,286.02,286.19,286.0,286.09,2489.0,279.8466,280.0129,279.827,279.9151,2489.0
2022-08-04 12:10:00,286.19,286.19,285.68,285.92,5145.0,280.0129,280.0129,279.5139,279.7487,5145.0
2022-08-04 12:15:00,285.72,286.19,285.7,286.19,800.0,279.5531,280.0129,279.5335,280.0129,800.0
2022-08-04 12:20:00,286.41,286.71,286.14,286.45,6290.0,280.2282,280.5217,279.964,280.2673,6290.0
2022-08-04 12:25:00,286.45,286.53,286.45,286.53,500.0,280.2673,280.3456,280.2673,280.3456,500.0
2022-08-04 12:30:00,286.39,286.61,286.36,286.53,7165.0,280.2086,280.4238,280.1792,280.3456,7165.0
2022-08-04 12:35:00,286.36,286.36,286.3,286.3,800.0,280.1792,280.1792,280.1205,280.1205,800.0
2022-08-04 12:40:00,286.39,286.39,285.69,285.85,5259.0,280.2086,280.2086,279.5237,279.6803,5259.0
2022-08-04 12:45:00,285.8,285.91,285.47,285.62,5575.0,279.6313,279.739,279.3085,279.4552,5575.0
2022-08-04 12:50:00,285.6,285.74,285.6,285.74,600.0,279.4356,279.5726,279.4356,279.5726,600.0
2022-08-04 12:55:00,285.74,285.75,285.48,285.55,1902.0,279.5726,279.5824,279.3182,279.3867,1902.0
2022-08-04 13:00:00,285.53,285.85,285.4,285.41,6284.0,279.3672,279.6803,279.24,279.2497,6284.0
2022-08-04 13:05:00,285.39,285.49,285.19,285.49,500.0,279.2302,279.328,279.0345,279.328,500.0
2022-08-04 13:10:00,285.49,285.84,285.47,285.66,2064.0,279.328,279.6705,279.3085,279.4944,2064.0
2022-08-04 13:15:00,285.8,286.32,285.8,286.26,3339.0,279.6313,280.1401,279.6313,280.0814,3339.0
2022-08-04 13:20:00,286.26,286.26,285.62,286.04,6270.0,280.0814,280.0814,279.4552,279.8661,6270.0
2022-08-04 13:25:00,286.0,286.36,286.0,286.28,1453.0,279.827,280.1792,279.827,280.101,1453.0
2022-08-04 13:30:00,286.22,286.22,285.97,286.06,3598.0,280.0423,280.0423,279.7977,279.8857,3598.0
2022-08-04 13:35:00,286.19,286.25,286.12,286.25,3549.0,280.0129,280.0716,279.9444,280.0716,3549.0
2022-08-04 13:40:00,286.38,286.38,286.2,286.31,5510.0,280.1988,280.1988,280.0227,280.1303,5510.0
2022-08-04 13:45:00,286.29,286.55,286.25,286.55,786.0,280.1108,280.3651,280.0716,280.3651,786.0
2022-08-04 13:50:00,286.48,286.48,286.24,286.28,1698.0,280.2967,280.2967,280.0618,280.101,1698.0
2022-08-04 13:55:00,286.35,286.56,286.23,286.52,2710.0,280.1695,280.3749,280.052,280.3358,2710.0
2022-08-04 14:00:00,286.52,286.52,285.88,285.94,10106.0,280.3358,280.3358,279.7096,279.7683,10106.0
2022-08-04 14:05:00,286.18,286.28,286.09,286.12,1242.0,280.0031,280.101,279.9151,279.9444,1242.0
2022-08-04 14:10:00,286.16,286.21,286.02,286.09,1703.0,279.9836,280.0325,279.8466,279.9151,1703.0
2022-08-04 14:15:00,286.15,286.18,285.93,286.13,2656.0,279.9738,280.0031,279.7585,279.9542,2656.0
2022-08-04 14:20:00,286.01,286.13,285.9,285.96,4513.0,279.8368,279.9542,279.7292,279.7879,4513.0
2022-08-04 14:25:00,285.98,286.0,285.77,285.83,7281.0,279.8074,279.827,279.602,279.6607,7281.0
2022-08-04 14:30:00,285.79,286.05,285.76,285.76,2572.0,279.6215,279.8759,279.5922,279.5922,2572.0
2022-08-04 14:35:00,285.75,285.91,285.63,285.74,6133.0,279.5824,279.739,279.465,279.5726,6133.0
2022-08-04 14:40:00,285.8,285.8,285.57,285.77,5104.0,279.6313,279.6313,279.4063,279.602,5104.0
2022-08-04 14:45:00,285.73,285.73,285.44,285.54,1600.0,279.5628,279.5628,279.2791,279.3769,1600.0
2022-08-04 14:50:00,285.64,285.9,285.64,285.84,4122.0,279.4748,279.7292,279.4748,279.6705,4122.0
2022-08-04 14:55:00,285.78,285.97,285.68,285.8,7759.0,279.6118,279.7977,279.5139,279.6313,7759.0
2022-08-04 15:00:00,285.84,286.06,285.84,286.02,2000.0,279.6705,279.8857,279.6705,279.8466,2000.0
2022-08-04 15:05:00,286.09,286.2,285.82,285.89,8955.0,279.9151,280.0227,279.6509,279.7194,8955.0
2022-08-04 15:10:00,285.85,286.42,285.84,286.39,6091.0,279.6803,280.2379,279.6705,280.2086,6091.0
2022-08-04 15:15:00,286.45,286.6,286.41,286.48,7939.0,280.2673,280.4141,280.2282,280.2967,7939.0
2022-08-04 15:20:00,286.42,286.55,286.31,286.43,7895.0,280.2379,280.3651,280.1303,280.2477,7895.0
2022-08-04 15:25:00,286.33,286.67,286.24,286.67,7385.0,280.1499,280.4826,280.0618,280.4826,7385.0
2022-08-04 15:30:00,286.58,286.59,286.02,286.14,10308.0,280.3945,280.4043,279.8466,279.964,10308.0
2022-08-04 15:35:00,286.14,286.49,286.13,286.37,10779.0,279.964,280.3064,279.9542,280.189,10779.0
2022-08-04 15:40:00,286.41,286.5,286.04,286.22,15060.0,280.2282,280.3162,279.8661,280.0423,15060.0
2022-08-04 15:45:00,286.12,286.2,285.89,285.9,8951.0,279.9444,280.0227,279.7194,279.7292,8951.0
2022-08-04 15:50:00,285.96,286.07,285.72,285.94,11829.0,279.7879,279.8955,279.5531,279.7683,11829.0
2022-08-04 15:55:00,285.95,285.95,285.58,285.75,33653.0,279.7781,279.7781,279.4161,279.5824,33653.0
2022-08-05 09:30:00,284.11,284.41,283.21,284.06,5204.0,277.9778,278.2713,277.0972,277.9289,5204.0
2022-08-05 09:35:00,284.86,285.35,284.38,285.06,2800.0,278.7116,279.191,278.242,278.9073,2800.0
2022-08-05 09:40:00,285.07,285.47,285.07,285.2,1205.0,278.9171,279.3085,278.9171,279.0443,1205.0
2022-08-05 09:45:00,285.44,285.47,285.0,285.42,3791.0,279.2791,279.3085,278.8486,279.2595,3791.0
2022-08-05 09:50:00,285.75,286.25,285.46,286.05,3151.0,279.5824,280.0716,279.2987,279.8759,3151.0
2022-08-05 09:55:00,286.26,286.26,285.48,285.75,3805.0,280.0814,280.0814,279.3182,279.5824,3805.0
2022-08-05 10:00:00,285.75,286.3,285.72,285.93,1903.0,279.5824,280.1205,279.5531,279.7585,1903.0
2022-08-05 10:05:00,286.17,286.19,285.82,286.11,3235.0,279.9933,280.0129,279.6509,279.9346,3235.0
2022-08-05 10:10:00,286.54,286.75,286.19,286.72,1945.0,280.3554,280.5608,280.0129,280.5315,1945.0
2022-08-05 10:15:00,286.77,287.2,286.75,286.94,3767.0,280.5804,281.0011,280.5608,280.7467,3767.0
2022-08-05 10:20:00,286.91,287.06,286.7,286.7,4202.0,280.7174,280.8641,280.5119,280.5119,4202.0
2022-08-05 10:25:00,286.58,286.58,286.18,286.18,900.0,280.3945,280.3945,280.0031,280.0031,900.0
2022-08-05 10:30:00,286.17,286.32,286.0,286.0,6179.0,279.9933,280.1401,279.827,279.827,6179.0
2022-08-05 10:35:00,285.79,285.79,285.63,285.77,2521.0,279.6215,279.6215,279.465,279.602,2521.0
2022-08-05 10:40:00,285.8,285.95,285.62,285.65,5160.0,279.6313,279.7781,279.4552,279.4846,5160.0
2022-08-05 10:45:00,285.86,285.88,285.37,285.37,5261.0,279.69,279.7096,279.2106,279.2106,5261.0
2022-08-05 10:50:00,285.52,285.53,285.0,285.13,8320.0,279.3574,279.3672,278.8486,278.9758,8320.0
2022-08-05 10:55:00,285.33,285.7,285.25,285.51,7713.0,279.1715,279.5335,279.0932,279.3476,7713.0
2022-08-05 11:00:00,285.51,285.51,284.79,284.98,2005.0,279.3476,279.3476,278.6431,278.829,2005.0
2022-08-05 11:05:00,285.05,285.21,284.68,284.9,4819.0,278.8975,279.0541,278.5355,278.7508,4819.0
2022-08-05 11:10:00,285.29,285.35,285.06,285.06,4309.0,279.1323,279.191,278.9073,278.9073,4309.0
2022-08-05 11:15:00,284.96,285.2,284.84,285.18,625.0,278.8095,279.0443,278.6921,279.0247,625.0
2022-08-05 11:20:00,285.31,285.37,285.24,285.24,3331.0,279.1519,279.2106,279.0834,279.0834,3331.0
2022-08-05 11:25:00,285.01,285.39,285.0,285.01,2697.0,278.8584,279.2302,278.8486,278.8584,2697.0
2022-08-05 11:30:00,285.27,285.27,285.08,285.08,1774.0,279.1128,279.1128,278.9269,278.9269,1774.0
2022-08-05 11:35:00,285.16,285.16,285.04,285.04,1962.0,279.0051,279.0051,278.8877,278.8877,1962.0
2022-08-05 11:40:00,285.3,285.79,285.3,285.71,2466.0,279.1421,279.6215,279.1421,279.5433,2466.0
2022-08-05 11:45:00,285.49,285.5,285.23,285.28,2716.0,279.328,279.3378,279.0736,279.1226,2716.0
2022-08-05 11:50:00,285.27,285.61,285.27,285.61,1408.0,279.1128,279.4454,279.1128,279.4454,1408.0
2022-08-05 11:55:00,285.4,285.4,284.87,284.87,3999.0,279.24,279.24,278.7214,278.7214,3999.0
2022-08-05 12:00:00,284.87,285.26,284.81,285.26,900.0,278.7214,279.103,278.6627,279.103,900.0
2022-08-05 12:05:00,285.4,285.51,285.22,285.22,3501.0,279.24,279.3476,279.0638,279.0638,3501.0
2022-08-05 12:10:00,285.3,285.34,285.3,285.31,560.0,279.1421,279.1813,279.1421,279.1519,560.0
2022-08-05 12:15:00,285.34,285.73,285.28,285.7,2570.0,279.1813,279.5628,279.1226,279.5335,2570.0
2022-08-05 12:20:00,285.7,285.98,285.7,285.71,5840.0,279.5335,279.8074,279.5335,279.5433,5840.0
2022-08-05 12:25:00,285.56,285.56,285.5,285.5,2157.0,279.3965,279.3965,279.3378,279.3378,2157.0
2022-08-05 12:30:00,285.53,285.55,285.5,285.55,1616.0,279.3672,279.3867,279.3378,279.3867,1616.0
2022-08-05 12:35:00,285.81,285.84,285.65,285.66,5137.0,279.6411,279.6705,279.4846,279.4944,5137.0
2022-08-05 12:40:00,285.53,285.7,285.44,285.7,615.0,279.3672,279.5335,279.2791,279.5335,615.0
2022-08-05 12:45:00,285.67,285.81,285.67,285.81,617.0,279.5041,279.6411,279.5041,279.6411,617.0
2022-08-05 12:50:00,286.2,286.37,286.06,286.06,6056.0,280.0227,280.189,279.8857,279.8857,6056.0
2022-08-05 12:55:00,285.99,286.05,285.91,285.99,1549.0,279.8172,279.8759,279.739,279.8172,1549.0
2022-08-05 13:00:00,286.14,286.15,286.01,286.01,550.0,279.964,279.9738,279.8368,279.8368,550.0
2022-08-05 13:05:00,286.27,286.46,286.22,286.35,1900.0,280.0912,280.2771,280.0423,280.1695,1900.0
2022-08-05 13:10:00,286.35,286.76,286.35,286.57,3997.0,280.1695,280.5706,280.1695,280.3847,3997.0
2022-08-05 13:15:00,286.82,286.85,286.64,286.75,2000.0,280.6293,280.6587,280.4532,280.5608,2000.0
2022-08-05 13:20:00,286.75,286.79,286.49,286.49,5730.0,280.5608,280.6,280.3064,280.3064,5730.0
2022-08-05 13:25:00,286.44,286.72,286.44,286.58,1925.0,280.2575,280.5315,280.2575,280.3945,1925.0
2022-08-05 13:30:00,286.56,286.64,286.42,286.64,1081.0,280.3749,280.4532,280.2379,280.4532,1081.0
2022-08-05 13:35:00,286.63,286.69,286.4,286.4,5599.0,280.4434,280.5021,280.2184,280.2184,5599.0
2022-08-05 13:40:00,286.59,286.65,286.52,286.52,601.0,280.4043,280.463,280.3358,280.3358,601.0
2022-08-05 13:45:00,286.44,286.6,286.36,286.36,6349.0,280.2575,280.4141,280.1792,280.1792,6349.0
2022-08-05 13:50:00,286.13,286.13,286.13,286.13,100.0,279.9542,279.9542,279.9542,279.9542,100.0
2022-08-05 13:55:00,286.17,286.17,286.0,286.0,3514.0,279.9933,279.9933,279.827,279.827,3514.0
2022-08-05 14:00:00,286.02,286.02,285.74,285.79,1630.0,279.8466,279.8466,279.5726,279.6215,1630.0
2022-08-05 14:05:00,285.86,285.86,285.63,285.65,3870.0,279.69,279.69,279.465,279.4846,3870.0
2022-08-05 14:10:00,285.72,285.93,285.71,285.86,931.0,279.5531,279.7585,279.5433,279.69,931.0
2022-08-05 14:15:00,285.94,285.96,285.7,285.96,1142.0,279.7683,279.7879,279.5335,279.7879,1142.0
2022-08-05 14:20:00,286.06,286.22,286.06,286.22,200.0,279.8857,280.0423,279.8857,280.0423,200.0
2022-08-05 14:25:00,286.3,286.37,285.96,285.96,9020.0,280.1205,280.189,279.7879,279.7879,9020.0
2022-08-05 14:30:00,285.55,286.13,285.55,286.13,1550.0,279.3867,279.9542,279.3867,279.9542,1550.0
2022-08-05 14:35:00,286.0,286.13,285.95,285.95,1300.0,279.827,279.9542,279.7781,279.7781,1300.0
2022-08-05 14:40:00,285.79,286.15,285.79,286.15,2035.0,279.6215,279.9738,279.6215,279.9738,2035.0
2022-08-05 14:45:00,286.19,286.2,285.93,286.14,6398.0,280.0129,280.0227,279.7585,279.964,6398.0
2022-08-05 14:50:00,286.04,286.31,286.04,286.2,4087.0,279.8661,280.1303,279.8661,280.0227,4087.0
2022-08-05 14:55:00,286.13,286.32,286.13,286.32,1172.0,279.9542,280.1401,279.9542,280.1401,1172.0
2022-08-05 15:00:00,286.39,286.45,286.24,286.31,4401.0,280.2086,280.2673,280.0618,280.1303,4401.0
2022-08-05 15:05:00,286.38,286.4,286.14,286.33,5071.0,280.1988,280.2184,279.964,280.1499,5071.0
2022-08-05 15:10:00,286.32,286.59,286.27,286.47,4779.0,280.1401,280.4043,280.0912,280.2869,4779.0
2022-08-05 15:15:00,286.43,286.93,286.43,286.87,7404.0,280.2477,280.7369,280.2477,280.6782,7404.0
2022-08-05 15:20:00,286.81,286.98,286.69,286.83,6598.0,280.6195,280.7859,280.5021,280.6391,6598.0
2022-08-05 15:25:00,286.93,287.04,286.81,287.03,2753.0,280.7369,280.8446,280.6195,280.8348,2753.0
2022-08-05 15:30:00,287.03,287.13,286.83,287.13,8093.0,280.8348,280.9326,280.6391,280.9326,8093.0
2022-08-05 15:35:00,287.15,287.28,286.99,287.16,7488.0,280.9522,281.0794,280.7956,280.962,7488.0
2022-08-05 15:40:00,287.22,287.22,287.0,287.22,9274.0,281.0207,281.0207,280.8054,281.0207,9274.0
2022-08-05 15:45:00,287.27,287.62,287.27,287.51,8017.0,281.0696,281.412,281.0696,281.3044,8017.0
2022-08-05 15:50:00,287.56,287.59,287.01,287.21,9496.0,281.3533,281.3827,280.8152,281.0109,9496.0
2022-08-05 15:55:00,287.19,287.63,287.07,287.53,16795.0,280.9913,281.4218,280.8739,281.324,16795.0
2022-08-08 09:30:00,288.76,289.46,288.21,289.32,4857.0,282.5274,283.2123,281.9893,283.0754,4857.0
2022-08-08 09:35:00,288.44,288.85,288.44,288.45,1668.0,282.2143,282.6155,282.2143,282.2241,1668.0
2022-08-08 09:40:00,288.74,289.42,288.73,289.17,1185.0,282.5079,283.1732,282.4981,282.9286,1185.0
2022-08-08 09:45:00,289.24,289.37,289.03,289.17,742.0,282.9971,283.1243,282.7916,282.9286,742.0
2022-08-08 09:50:00,288.96,289.8,288.85,289.8,1514.0,282.7231,283.545,282.6155,283.545,1514.0
2022-08-08 09:55:00,289.55,289.55,289.07,289.35,2308.0,283.3004,283.3004,282.8308,283.1047,2308.0
2022-08-08 10:00:00,289.12,289.57,289.08,289.33,3495.0,282.8797,283.32,282.8405,283.0851,3495.0
2022-08-08 10:05:00,289.41,289.91,289.33,289.58,1799.0,283.1634,283.6526,283.0851,283.3297,1799.0
2022-08-08 10:10:00,289.96,290.25,289.77,290.25,2953.0,283.7015,283.9853,283.5156,283.9853,2953.0
2022-08-08 10:15:00,290.25,290.3,289.88,289.88,2557.0,283.9853,284.0342,283.6233,283.6233,2557.0
2022-08-08 10:20:00,289.64,289.81,289.59,289.71,1757.0,283.3884,283.5548,283.3395,283.4569,1757.0
2022-08-08 10:25:00,289.9,289.9,289.37,289.81,2003.0,283.6428,283.6428,283.1243,283.5548,2003.0
2022-08-08 10:30:00,289.89,290.14,289.82,289.84,3613.0,283.6331,283.8777,283.5646,283.5841,3613.0
2022-08-08 10:35:00,289.81,290.13,289.81,290.06,521.0,283.5548,283.8679,283.5548,283.7994,521.0
2022-08-08 10:40:00,290.27,290.47,290.14,290.19,601.0,284.0048,284.2005,283.8777,283.9266,601.0
2022-08-08 10:45:00,290.42,290.71,290.39,290.64,3172.0,284.1516,284.4354,284.1223,284.3669,3172.0
2022-08-08 10:50:00,290.64,290.67,290.64,290.67,655.0,284.3669,284.3962,284.3669,284.3962,655.0
2022-08-08 10:55:00,290.97,291.09,290.67,291.05,2855.0,284.6897,284.8072,284.3962,284.768,2855.0
2022-08-08 11:00:00,291.06,291.44,291.06,291.31,2076.0,284.7778,285.1496,284.7778,285.0224,2076.0
2022-08-08 11:05:00,291.31,291.31,290.41,290.41,4267.0,285.0224,285.0224,284.1418,284.1418,4267.0
2022-08-08 11:10:00,290.47,290.84,290.45,290.45,3005.0,284.2005,284.5625,284.181,284.181,3005.0
2022-08-08 11:15:00,290.45,290.45,290.17,290.17,499.0,284.181,284.181,283.907,283.907,499.0
2022-08-08 11:20:00,290.17,290.44,290.17,290.44,2329.0,283.907,284.1712,283.907,284.1712,2329.0
2022-08-08 11:25:00,290.4,290.48,290.27,290.41,1117.0,284.132,284.2103,284.0048,284.1418,1117.0
2022-08-08 11:30:00,290.58,290.79,290.23,290.23,3437.0,284.3082,284.5136,283.9657,283.9657,3437.0
2022-08-08 11:35:00,290.38,290.49,289.92,289.92,3772.0,284.1125,284.2201,283.6624,283.6624,3772.0
2022-08-08 11:40:00,289.83,289.83,289.33,289.34,2730.0,283.5743,283.5743,283.0851,283.0949,2730.0
2022-08-08 11:45:00,289.14,289.5,289.14,289.31,1854.0,282.8992,283.2515,282.8992,283.0656,1854.0
2022-08-08 11:50:00,289.51,289.69,289.44,289.62,3280.0,283.2613,283.4374,283.1928,283.3689,3280.0
2022-08-08 11:55:00,289.65,289.66,289.2,289.56,9134.0,283.3982,283.408,282.9579,283.3102,9134.0
2022-08-08 12:00:00,289.4,289.57,289.28,289.28,5070.0,283.1536,283.32,283.0362,283.0362,5070.0
2022-08-08 12:05:00,289.54,289.58,288.73,288.73,3591.0,283.2906,283.3297,282.4981,282.4981,3591.0
2022-08-08 12:10:00,288.85,288.85,288.5,288.5,2522.0,282.6155,282.6155,282.2731,282.2731,2522.0
2022-08-08 12:15:00,288.34,288.51,288.3,288.45,1100.0,282.1165,282.2828,282.0774,282.2241,1100.0
2022-08-08 12:20:00,288.42,288.64,288.37,288.64,900.0,282.1948,282.41,282.1459,282.41,900.0
2022-08-08 12:25:00,288.68,288.85,288.67,288.85,1800.0,282.4492,282.6155,282.4394,282.6155,1800.0
2022-08-08 12:30:00,288.89,289.18,288.89,289.16,1417.0,282.6546,282.9384,282.6546,282.9188,1417.0
2022-08-08 12:35:00,289.16,289.16,288.73,289.0,7144.0,282.9188,282.9188,282.4981,282.7623,7144.0
2022-08-08 12:40:00,288.99,289.12,288.9,289.12,500.0,282.7525,282.8797,282.6644,282.8797,500.0
2022-08-08 12:45:00,288.76,289.24,288.76,289.16,1751.0,282.5274,282.9971,282.5274,282.9188,1751.0
2022-08-08 12:50:00,289.23,289.34,289.16,289.26,1394.0,282.9873,283.0949,282.9188,283.0166,1394.0
2022-08-08 12:55:00,289.31,289.44,289.31,289.39,2712.0,283.0656,283.1928,283.0656,283.1438,2712.0
2022-08-08 13:00:00,289.41,289.57,289.3,289.3,5299.0,283.1634,283.32,283.0558,283.0558,5299.0
2022-08-08 13:05:00,289.31,289.7,289.31,289.67,500.0,283.0656,283.4472,283.0656,283.4178,500.0
2022-08-08 13:10:00,289.64,289.73,289.54,289.73,1472.0,283.3884,283.4765,283.2906,283.4765,1472.0
2022-08-08 13:15:00,289.9,290.07,289.82,289.93,541.0,283.6428,283.8092,283.5646,283.6722,541.0
2022-08-08 13:20:00,289.93,290.12,289.64,290.12,1060.0,283.6722,283.8581,283.3884,283.8581,1060.0
2022-08-08 13:25:00,290.07,290.33,290.05,290.05,7262.0,283.8092,284.0636,283.7896,283.7896,7262.0
2022-08-08 13:30:00,290.02,290.2,290.02,290.2,400.0,283.7602,283.9364,283.7602,283.9364,400.0
2022-08-08 13:35:00,290.3,290.39,290.18,290.39,1474.0,284.0342,284.1223,283.9168,284.1223,1474.0
2022-08-08 13:40:00,290.57,290.57,290.57,290.57,100.0,284.2984,284.2984,284.2984,284.2984,100.0
2022-08-08 13:45:00,290.77,291.03,290.67,290.92,6855.0,284.4941,284.7484,284.3962,284.6408,6855.0
2022-08-08 13:50:00,290.88,291.0,290.88,291.0,302.0,284.6017,284.7191,284.6017,284.7191,302.0
2022-08-08 13:55:00,290.99,291.09,290.62,290.69,1215.0,284.7093,284.8072,284.3473,284.4158,1215.0
2022-08-08 14:00:00,290.64,290.68,290.14,290.16,6479.0,284.3669,284.406,283.8777,283.8972,6479.0
2022-08-08 14:05:00,289.99,290.4,289.88,290.22,1699.0,283.7309,284.132,283.6233,283.9559,1699.0
2022-08-08 14:10:00,290.34,290.34,289.93,290.13,2497.0,284.0733,284.0733,283.6722,283.8679,2497.0
2022-08-08 14:15:00,290.11,290.12,289.84,289.86,2173.0,283.8483,283.8581,283.5841,283.6037,2173.0
2022-08-08 14:20:00,289.99,290.08,289.82,289.82,700.0,283.7309,283.819,283.5646,283.5646,700.0
2022-08-08 14:25:00,289.95,289.98,289.72,289.94,3160.0,283.6918,283.7211,283.4667,283.682,3160.0
2022-08-08 14:30:00,290.01,290.47,290.01,290.36,5021.0,283.7505,284.2005,283.7505,284.0929,5021.0
2022-08-08 14:35:00,290.32,290.38,289.98,290.0,5145.0,284.0538,284.1125,283.7211,283.7407,5145.0
2022-08-08 14:40:00,290.15,290.36,290.0,290.0,1909.0,283.8874,284.0929,283.7407,283.7407,1909.0
2022-08-08 14:45:00,290.07,290.08,289.78,289.78,3935.0,283.8092,283.819,283.5254,283.5254,3935.0
2022-08-08 14:50:00,289.77,289.77,289.5,289.72,4936.0,283.5156,283.5156,283.2515,283.4667,4936.0
2022-08-08 14:55:00,289.8,289.85,289.8,289.85,300.0,283.545,283.5939,283.545,283.5939,300.0
2022-08-08 15:00:00,289.78,289.97,289.67,289.97,3158.0,283.5254,283.7113,283.4178,283.7113,3158.0
2022-08-08 15:05:00,289.84,290.05,289.75,290.03,2085.0,283.5841,283.7896,283.4961,283.77,2085.0
2022-08-08 15:10:00,290.14,290.29,290.12,290.26,2646.0,283.8777,284.0244,283.8581,283.9951,2646.0
2022-08-08 15:15:00,290.22,290.22,289.91,290.01,4508.0,283.9559,283.9559,283.6526,283.7505,4508.0
2022-08-08 15:20:00,290.04,290.4,290.0,290.35,3747.0,283.7798,284.132,283.7407,284.0831,3747.0
2022-08-08 15:25:00,290.47,290.47,290.35,290.41,3482.0,284.2005,284.2005,284.0831,284.1418,3482.0
2022-08-08 15:30:00,290.36,290.46,290.05,290.31,8078.0,284.0929,284.1907,283.7896,284.044,8078.0
2022-08-08 15:35:00,290.34,290.7,290.31,290.32,4238.0,284.0733,284.4256,284.044,284.0538,4238.0
2022-08-08 15:40:00,290.41,290.62,290.35,290.61,7618.0,284.1418,284.3473,284.0831,284.3375,7618.0
2022-08-08 15:45:00,290.64,290.87,290.41,290.54,10094.0,284.3669,284.5919,284.1418,284.269,10094.0
2022-08-08 15:50:00,290.42,290.54,289.78,289.96,12190.0,284.1516,284.269,283.5254,283.7015,12190.0
2022-08-08 15:55:00,289.98,289.99,289.37,289.83,37154.0,283.7211,283.7309,283.1243,283.5743,37154.0
2022-08-09 09:30:00,289.37,291.73,288.61,289.84,5758.0,283.1243,285.4333,282.3807,283.5841,5758.0
2022-08-09 09:35:00,289.55,289.91,289.22,289.91,800.0,283.3004,283.6526,282.9775,283.6526,800.0
2022-08-09 09:40:00,290.38,290.66,290.0,290.38,800.0,284.1125,284.3864,283.7407,284.1125,800.0
2022-08-09 09:45:00,289.91,290.3,289.79,290.03,1721.0,283.6526,284.0342,283.5352,283.77,1721.0
2022-08-09 09:50:00,289.97,290.17,289.53,290.01,2100.0,283.7113,283.907,283.2808,283.7505,2100.0
2022-08-09 09:55:00,290.04,290.57,289.64,290.28,1001.0,283.7798,284.2984,283.3884,284.0146,1001.0
2022-08-09 10:00:00,290.76,291.2,290.71,290.71,3114.0,284.4843,284.9148,284.4354,284.4354,3114.0
2022-08-09 10:05:00,290.76,291.22,290.76,290.86,2455.0,284.4843,284.9343,284.4843,284.5821,2455.0
2022-08-09 10:10:00,291.05,291.51,291.05,291.49,2480.0,284.768,285.2181,284.768,285.1985,2480.0
2022-08-09 10:15:00,291.49,292.35,291.45,292.34,6786.0,285.1985,286.04,285.1594,286.0302,6786.0
2022-08-09 10:20:00,292.32,292.49,291.96,292.03,1806.0,286.0106,286.1769,285.6584,285.7269,1806.0
2022-08-09 10:25:00,292.17,293.47,292.16,293.47,7409.0,285.8638,287.1358,285.8541,287.1358,7409.0
2022-08-09 10:30:00,293.48,293.55,293.04,293.48,5525.0,287.1456,287.2141,286.7151,287.1456,5525.0
2022-08-09 10:35:00,293.55,293.89,293.47,293.67,4131.0,287.2141,287.5467,287.1358,287.3315,4131.0
2022-08-09 10:40:00,293.67,293.88,293.53,293.68,2708.0,287.3315,287.5369,287.1945,287.3412,2708.0
2022-08-09 10:45:00,293.68,293.68,292.77,292.79,3539.0,287.3412,287.3412,286.4509,286.4705,3539.0
2022-08-09 10:50:00,292.89,292.92,292.31,292.87,6204.0,286.5683,286.5977,286.0008,286.5487,6204.0
2022-08-09 10:55:00,292.86,293.29,292.56,292.88,8440.0,286.5389,286.9597,286.2454,286.5585,8440.0
2022-08-09 11:00:00,292.9,292.99,292.52,292.61,3873.0,286.5781,286.6661,286.2063,286.2943,3873.0
2022-08-09 11:05:00,292.48,292.91,292.39,292.91,1628.0,286.1671,286.5879,286.0791,286.5879,1628.0
2022-08-09 11:10:00,292.85,293.31,292.71,293.15,6488.0,286.5292,286.9792,286.3922,286.8227,6488.0
2022-08-09 11:15:00,293.06,293.51,292.93,293.22,1874.0,286.7346,287.1749,286.6074,286.8912,1874.0
2022-08-09 11:20:00,293.47,293.69,293.46,293.6,1315.0,287.1358,287.351,287.126,287.263,1315.0
2022-08-09 11:25:00,293.55,294.0,293.44,293.5,6500.0,287.2141,287.6543,287.1064,287.1651,6500.0
2022-08-09 11:30:00,293.43,293.6,293.19,293.6,4131.0,287.0966,287.263,286.8618,287.263,4131.0
2022-08-09 11:35:00,293.55,293.68,293.24,293.24,3879.0,287.2141,287.3412,286.9107,286.9107,3879.0
2022-08-09 11:40:00,293.17,293.35,293.11,293.18,3020.0,286.8423,287.0184,286.7836,286.852,3020.0
2022-08-09 11:45:00,293.33,293.33,293.01,293.05,1821.0,286.9988,286.9988,286.6857,286.7248,1821.0
2022-08-09 11:50:00,292.97,293.23,292.9,293.23,3405.0,286.6466,286.901,286.5781,286.901,3405.0
2022-08-09 11:55:00,293.12,293.46,293.11,293.46,6636.0,286.7933,287.126,286.7836,287.126,6636.0
2022-08-09 12:00:00,293.56,293.68,293.52,293.6,1100.0,287.2238,287.3412,287.1847,287.263,1100.0
2022-08-09 12:05:00,293.7,293.89,293.67,293.84,2110.0,287.3608,287.5467,287.3315,287.4978,2110.0
2022-08-09 12:10:00,293.81,294.37,293.81,294.02,5535.0,287.4684,288.0164,287.4684,287.6739,5535.0
2022-08-09 12:15:00,293.93,294.13,293.64,293.64,4089.0,287.5859,287.7815,287.3021,287.3021,4089.0
2022-08-09 12:20:00,293.77,293.84,293.07,293.07,4596.0,287.4293,287.4978,286.7444,286.7444,4596.0
2022-08-09 12:25:00,293.12,293.2,293.0,293.0,2267.0,286.7933,286.8716,286.6759,286.6759,2267.0
2022-08-09 12:30:00,293.06,293.18,292.64,292.66,4074.0,286.7346,286.852,286.3237,286.3433,4074.0
2022-08-09 12:35:00,292.75,292.92,292.57,292.84,2311.0,286.4313,286.5977,286.2552,286.5194,2311.0
2022-08-09 12:40:00,292.86,292.97,292.69,292.89,4191.0,286.5389,286.6466,286.3726,286.5683,4191.0
2022-08-09 12:45:00,292.83,292.83,292.5,292.65,3630.0,286.5096,286.5096,286.1867,286.3335,3630.0
2022-08-09 12:50:00,292.79,293.05,292.79,292.86,2315.0,286.4705,286.7248,286.4705,286.5389,2315.0
2022-08-09 12:55:00,292.97,293.06,292.81,293.03,3074.0,286.6466,286.7346,286.49,286.7053,3074.0
2022-08-09 13:00:00,293.08,293.11,292.93,292.97,700.0,286.7542,286.7836,286.6074,286.6466,700.0
2022-08-09 13:05:00,293.02,293.02,292.5,292.69,6003.0,286.6955,286.6955,286.1867,286.3726,6003.0
2022-08-09 13:10:00,292.76,293.04,292.69,292.81,4159.0,286.4411,286.7151,286.3726,286.49,4159.0
2022-08-09 13:15:00,292.84,293.24,292.82,293.24,837.0,286.5194,286.9107,286.4998,286.9107,837.0
2022-08-09 13:20:00,293.38,293.6,293.25,293.59,2544.0,287.0477,287.263,286.9205,287.2532,2544.0
2022-08-09 13:25:00,293.49,293.64,293.21,293.24,7482.0,287.1553,287.3021,286.8814,286.9107,7482.0
2022-08-09 13:30:00,293.09,293.23,293.0,293.2,2132.0,286.764,286.901,286.6759,286.8716,2132.0
2022-08-09 13:35:00,293.15,293.35,293.14,293.32,1600.0,286.8227,287.0184,286.8129,286.989,1600.0
2022-08-09 13:40:00,293.34,293.47,292.87,293.04,6808.0,287.0086,287.1358,286.5487,286.7151,6808.0
2022-08-09 13:45:00,292.96,293.05,292.8,293.0,2682.0,286.6368,286.7248,286.4802,286.6759,2682.0
2022-08-09 13:50:00,292.91,293.18,292.91,293.12,3896.0,286.5879,286.852,286.5879,286.7933,3896.0
2022-08-09 13:55:00,293.13,293.43,293.07,293.4,4207.0,286.8031,287.0966,286.7444,287.0673,4207.0
2022-08-09 14:00:00,293.31,293.48,293.21,293.21,2710.0,286.9792,287.1456,286.8814,286.8814,2710.0
2022-08-09 14:05:00,293.27,293.27,293.02,293.02,3599.0,286.9401,286.9401,286.6955,286.6955,3599.0
2022-08-09 14:10:00,292.9,292.96,292.79,292.87,2348.0,286.5781,286.6368,286.4705,286.5487,2348.0
2022-08-09 14:15:00,292.86,292.86,292.5,292.52,2443.0,286.5389,286.5389,286.1867,286.2063,2443.0
2022-08-09 14:20:00,292.59,292.67,292.52,292.64,3228.0,286.2748,286.353,286.2063,286.3237,3228.0
2022-08-09 14:25:00,292.66,292.74,292.53,292.69,4766.0,286.3433,286.4215,286.2161,286.3726,4766.0
2022-08-09 14:30:00,292.72,292.87,292.72,292.79,3713.0,286.402,286.5487,286.402,286.4705,3713.0
2022-08-09 14:35:00,292.77,292.77,292.57,292.57,2537.0,286.4509,286.4509,286.2552,286.2552,2537.0
2022-08-09 14:40:00,292.67,292.74,292.63,292.64,3564.0,286.353,286.4215,286.3139,286.3237,3564.0
2022-08-09 14:45:00,292.67,292.96,292.66,292.8,3820.0,286.353,286.6368,286.3433,286.4802,3820.0
2022-08-09 14:50:00,292.89,293.33,292.89,293.22,4300.0,286.5683,286.9988,286.5683,286.8912,4300.0
2022-08-09 14:55:00,293.07,293.23,293.0,293.12,7214.0,286.7444,286.901,286.6759,286.7933,7214.0
2022-08-09 15:00:00,293.19,293.44,293.16,293.27,4085.0,286.8618,287.1064,286.8325,286.9401,4085.0
2022-08-09 15:05:00,293.32,293.46,293.2,293.46,3515.0,286.989,287.126,286.8716,287.126,3515.0
2022-08-09 15:10:00,293.57,293.98,293.54,293.85,5859.0,287.2336,287.6348,287.2043,287.5076,5859.0
2022-08-09 15:15:00,293.79,294.02,293.68,293.83,6557.0,287.4489,287.6739,287.3412,287.488,6557.0
2022-08-09 15:20:00,293.95,294.05,293.67,293.67,5580.0,287.6054,287.7033,287.3315,287.3315,5580.0
2022-08-09 15:25:00,293.81,293.85,293.47,293.66,12425.0,287.4684,287.5076,287.1358,287.3217,12425.0
2022-08-09 15:30:00,293.68,293.68,293.45,293.45,6528.0,287.3412,287.3412,287.1162,287.1162,6528.0
2022-08-09 15:35:00,293.31,293.37,293.04,293.17,5416.0,286.9792,287.0379,286.7151,286.8423,5416.0
2022-08-09 15:40:00,293.19,293.28,292.93,293.01,8036.0,286.8618,286.9499,286.6074,286.6857,8036.0
2022-08-09 15:45:00,292.98,293.18,292.75,292.94,7989.0,286.6564,286.852,286.4313,286.6172,7989.0
2022-08-09 15:50:00,292.89,293.12,292.62,292.75,10108.0,286.5683,286.7933,286.3041,286.4313,10108.0
2022-08-09 15:55:00,292.78,293.53,292.66,293.53,41151.0,286.4607,287.1945,286.3433,287.1945,41151.0
2022-08-10 09:30:00,297.67,299.88,297.67,298.72,19706.0,291.2451,293.4074,291.2451,292.2725,19706.0
2022-08-10 09:35:00,298.58,298.77,297.55,297.8,2828.0,292.1355,292.3214,291.1277,291.3723,2828.0
2022-08-10 09:40:00,297.62,298.29,297.24,298.09,5453.0,291.1962,291.8517,290.8244,291.6561,5453.0
2022-08-10 09:45:00,298.05,298.66,297.9,298.44,9688.0,291.6169,292.2138,291.4702,291.9985,9688.0
2022-08-10 09:50:00,298.04,298.1,297.28,297.3,5913.0,291.6071,291.6658,290.8635,290.8831,5913.0
2022-08-10 09:55:00,297.09,298.11,297.09,298.11,2102.0,290.6776,291.6756,290.6776,291.6756,2102.0
2022-08-10 10:00:00,298.06,298.72,298.0,298.0,13002.0,291.6267,292.2725,291.568,291.568,13002.0
2022-08-10 10:05:00,298.26,298.83,298.05,298.07,6655.0,291.8224,292.3801,291.6169,291.6365,6655.0
2022-08-10 10:10:00,298.06,298.33,297.64,297.91,11138.0,291.6267,291.8909,291.2158,291.4799,11138.0
2022-08-10 10:15:00,297.79,297.88,297.11,297.12,5061.0,291.3625,291.4506,290.6972,290.707,5061.0
2022-08-10 10:20:00,296.97,297.82,296.79,297.82,6866.0,290.5602,291.3919,290.3841,291.3919,6866.0
2022-08-10 10:25:00,297.62,297.73,297.31,297.55,2309.0,291.1962,291.3038,290.8929,291.1277,2309.0
2022-08-10 10:30:00,297.25,297.35,297.25,297.33,400.0,290.8342,290.932,290.8342,290.9125,400.0
2022-08-10 10:35:00,297.57,297.73,297.03,297.03,3801.0,291.1473,291.3038,290.6189,290.6189,3801.0
2022-08-10 10:40:00,296.41,297.02,296.41,297.01,10901.0,290.0123,290.6092,290.0123,290.5994,10901.0
2022-08-10 10:45:00,297.08,297.32,297.07,297.32,1547.0,290.6679,290.9027,290.6581,290.9027,1547.0
2022-08-10 10:50:00,297.57,297.8,297.57,297.65,6885.0,291.1473,291.3723,291.1473,291.2256,6885.0
2022-08-10 10:55:00,297.68,298.16,297.68,297.81,8925.0,291.2549,291.7246,291.2549,291.3821,8925.0
2022-08-10 11:00:00,297.74,298.17,297.74,297.98,1701.0,291.3136,291.7343,291.3136,291.5484,1701.0
2022-08-10 11:05:00,298.02,298.27,297.96,298.27,1217.0,291.5876,291.8322,291.5289,291.8322,1217.0
2022-08-10 11:10:00,298.3,298.42,297.67,297.73,7511.0,291.8615,291.9789,291.2451,291.3038,7511.0
2022-08-10 11:15:00,297.76,297.77,297.35,297.55,2100.0,291.3332,291.343,290.932,291.1277,2100.0
2022-08-10 11:20:00,297.64,297.84,297.64,297.74,1352.0,291.2158,291.4115,291.2158,291.3136,1352.0
2022-08-10 11:25:00,297.66,297.9,297.5,297.81,11873.0,291.2353,291.4702,291.0788,291.3821,11873.0
2022-08-10 11:30:00,297.62,298.4,297.62,298.4,3557.0,291.1962,291.9594,291.1962,291.9594,3557.0
2022-08-10 11:35:00,298.15,298.26,298.0,298.18,616.0,291.7148,291.8224,291.568,291.7441,616.0
2022-08-10 11:40:00,298.32,298.32,298.14,298.24,2200.0,291.8811,291.8811,291.705,291.8028,2200.0
2022-08-10 11:45:00,298.16,298.76,298.16,298.76,5849.0,291.7246,292.3116,291.7246,292.3116,5849.0
2022-08-10 11:50:00,298.63,298.74,298.5,298.74,6573.0,292.1844,292.292,292.0572,292.292,6573.0
2022-08-10 11:55:00,298.71,298.71,298.71,298.71,100.0,292.2627,292.2627,292.2627,292.2627,100.0
2022-08-10 12:00:00,298.8,298.8,298.59,298.59,500.0,292.3507,292.3507,292.1453,292.1453,500.0
2022-08-10 12:05:00,298.59,298.94,298.38,298.38,9116.0,292.1453,292.4877,291.9398,291.9398,9116.0
2022-08-10 12:10:00,298.48,298.71,297.4,297.41,34573.0,292.0376,292.2627,290.981,290.9907,34573.0
2022-08-10 12:15:00,297.38,297.38,296.71,296.71,1500.0,290.9614,290.9614,290.3058,290.3058,1500.0
2022-08-10 12:20:00,296.7,297.02,296.7,296.9,517.0,290.2961,290.6092,290.2961,290.4917,517.0
2022-08-10 12:25:00,296.94,297.28,296.94,297.28,480.0,290.5309,290.8635,290.5309,290.8635,480.0
2022-08-10 12:30:00,297.22,297.22,296.77,296.81,4802.0,290.8048,290.8048,290.3646,290.4037,4802.0
2022-08-10 12:35:00,296.84,296.99,296.73,296.73,4583.0,290.433,290.5798,290.3254,290.3254,4583.0
2022-08-10 12:40:00,296.81,296.81,296.69,296.7,603.0,290.4037,290.4037,290.2863,290.2961,603.0
2022-08-10 12:45:00,296.6,296.78,296.59,296.76,3883.0,290.1982,290.3743,290.1884,290.3548,3883.0
2022-08-10 12:50:00,296.71,296.8,296.71,296.8,4168.0,290.3058,290.3939,290.3058,290.3939,4168.0
2022-08-10 12:55:00,296.8,296.81,296.55,296.55,1819.0,290.3939,290.4037,290.1493,290.1493,1819.0
2022-08-10 13:00:00,296.55,296.74,296.31,296.31,4229.0,290.1493,290.3352,289.9145,289.9145,4229.0
2022-08-10 13:05:00,296.1,296.36,295.96,296.36,1910.0,289.709,289.9634,289.572,289.9634,1910.0
2022-08-10 13:10:00,296.19,296.21,295.92,295.97,5269.0,289.7971,289.8166,289.5329,289.5818,5269.0
2022-08-10 13:15:00,295.88,295.88,295.45,295.56,3757.0,289.4938,289.4938,289.073,289.1807,3757.0
2022-08-10 13:20:00,295.57,295.58,295.27,295.41,4897.0,289.1905,289.2002,288.8969,289.0339,4897.0
2022-08-10 13:25:00,295.34,295.7,295.01,295.01,5848.0,288.9654,289.3176,288.6425,288.6425,5848.0
2022-08-10 13:30:00,295.15,295.36,295.08,295.12,867.0,288.7795,288.985,288.711,288.7502,867.0
2022-08-10 13:35:00,295.13,295.31,295.12,295.24,2140.0,288.76,288.9361,288.7502,288.8676,2140.0
2022-08-10 13:40:00,295.29,295.35,295.16,295.28,1200.0,288.9165,288.9752,288.7893,288.9067,1200.0
2022-08-10 13:45:00,295.35,295.65,295.29,295.63,6294.0,288.9752,289.2687,288.9165,289.2492,6294.0
2022-08-10 13:50:00,295.87,296.07,295.76,296.07,5105.0,289.484,289.6797,289.3764,289.6797,5105.0
2022-08-10 13:55:00,296.02,296.02,295.51,295.75,3221.0,289.6307,289.6307,289.1318,289.3666,3221.0
2022-08-10 14:00:00,295.64,295.82,295.07,295.3,10722.0,289.2589,289.4351,288.7012,288.9263,10722.0
2022-08-10 14:05:00,295.47,295.57,295.27,295.28,3653.0,289.0926,289.1905,288.8969,288.9067,3653.0
2022-08-10 14:10:00,295.32,295.7,295.25,295.69,3250.0,288.9459,289.3176,288.8774,289.3079,3250.0
2022-08-10 14:15:00,295.68,296.0,295.67,295.86,4748.0,289.2981,289.6112,289.2883,289.4742,4748.0
2022-08-10 14:20:00,295.9,295.95,295.38,295.38,3680.0,289.5133,289.5623,289.0046,289.0046,3680.0
2022-08-10 14:25:00,295.38,295.46,295.13,295.13,3885.0,289.0046,289.0828,288.76,288.76,3885.0
2022-08-10 14:30:00,295.15,295.33,295.14,295.33,1686.0,288.7795,288.9556,288.7697,288.9556,1686.0
2022-08-10 14:35:00,295.55,295.55,295.16,295.19,4544.0,289.1709,289.1709,288.7893,288.8187,4544.0
2022-08-10 14:40:00,295.22,295.26,295.14,295.2,970.0,288.848,288.8871,288.7697,288.8284,970.0
2022-08-10 14:45:00,295.17,295.17,294.76,295.03,1400.0,288.7991,288.7991,288.3979,288.6621,1400.0
2022-08-10 14:50:00,294.91,294.99,294.91,294.99,600.0,288.5447,288.623,288.5447,288.623,600.0
2022-08-10 14:55:00,295.09,295.12,294.92,294.92,9603.0,288.7208,288.7502,288.5545,288.5545,9603.0
2022-08-10 15:00:00,294.77,295.06,294.77,295.04,1352.0,288.4077,288.6915,288.4077,288.6719,1352.0
2022-08-10 15:05:00,295.1,295.1,294.78,294.88,1264.0,288.7306,288.7306,288.4175,288.5153,1264.0
2022-08-10 15:10:00,294.84,295.36,294.8,295.35,10732.0,288.4762,288.985,288.4371,288.9752,10732.0
2022-08-10 15:15:00,295.68,296.08,295.33,295.6,18864.0,289.2981,289.6894,288.9556,289.2198,18864.0
2022-08-10 15:20:00,295.69,295.79,295.62,295.7,5320.0,289.3079,289.4057,289.2394,289.3176,5320.0
2022-08-10 15:25:00,295.66,295.88,295.51,295.84,10230.0,289.2785,289.4938,289.1318,289.4546,10230.0
2022-08-10 15:30:00,295.85,295.94,295.51,295.92,25694.0,289.4644,289.5525,289.1318,289.5329,25694.0
2022-08-10 15:35:00,295.97,296.65,295.97,296.65,15741.0,289.5818,290.2471,289.5818,290.2471,15741.0
2022-08-10 15:40:00,296.68,297.36,296.61,297.36,10851.0,290.2765,290.9418,290.208,290.9418,10851.0
2022-08-10 15:45:00,297.3,297.79,297.29,297.42,24599.0,290.8831,291.3625,290.8733,291.0005,24599.0
2022-08-10 15:50:00,297.45,297.48,296.89,297.31,19155.0,291.0299,291.0592,290.482,290.8929,19155.0
2022-08-10 15:55:00,297.33,298.01,297.13,297.66,63109.0,290.9125,291.5778,290.7168,291.2353,63109.0
2022-08-11 09:30:00,299.66,300.8,298.86,300.61,17340.0,293.1922,294.3076,292.4094,294.1217,17340.0
2022-08-11 09:35:00,299.87,300.8,299.67,300.63,7159.0,293.3976,294.3076,293.202,294.1412,7159.0
2022-08-11 09:40:00,300.53,300.85,300.29,300.79,7894.0,294.0434,294.3565,293.8086,294.2978,7894.0
2022-08-11 09:45:00,300.56,301.0,300.03,300.27,6448.0,294.0728,294.5033,293.5542,293.789,6448.0
2022-08-11 09:50:00,300.35,301.29,300.22,301.24,1636.0,293.8673,294.787,293.7401,294.7381,1636.0
2022-08-11 09:55:00,301.15,301.44,300.77,301.44,4161.0,294.65,294.9338,294.2782,294.9338,4161.0
2022-08-11 10:00:00,301.38,301.51,300.61,300.61,7377.0,294.8751,295.0022,294.1217,294.1217,7377.0
2022-08-11 10:05:00,300.97,301.54,300.97,301.15,4257.0,294.4739,295.0316,294.4739,294.65,4257.0
2022-08-11 10:10:00,301.06,301.69,301.05,301.45,2834.0,294.562,295.1784,294.5522,294.9435,2834.0
2022-08-11 10:15:00,301.44,301.76,301.43,301.76,2708.0,294.9338,295.2469,294.924,295.2469,2708.0
2022-08-11 10:20:00,301.64,302.16,301.64,302.16,3025.0,295.1294,295.6382,295.1294,295.6382,3025.0
2022-08-11 10:25:00,302.16,302.33,301.97,302.07,8145.0,295.6382,295.8045,295.4523,295.5502,8145.0
2022-08-11 10:30:00,301.96,302.0,301.73,301.79,1525.0,295.4425,295.4817,295.2175,295.2762,1525.0
2022-08-11 10:35:00,301.79,302.03,301.6,301.6,5007.0,295.2762,295.511,295.0903,295.0903,5007.0
2022-08-11 10:40:00,301.38,301.38,300.76,300.76,800.0,294.8751,294.8751,294.2684,294.2684,800.0
2022-08-11 10:45:00,300.82,300.82,299.76,299.76,1600.0,294.3271,294.3271,293.29,293.29,1600.0
2022-08-11 10:50:00,299.9,300.18,299.78,300.18,1009.0,293.427,293.701,293.3096,293.701,1009.0
2022-08-11 10:55:00,299.93,300.14,299.8,299.86,810.0,293.4563,293.6618,293.3292,293.3879,810.0
2022-08-11 11:00:00,300.07,300.08,299.4,299.4,4044.0,293.5933,293.6031,292.9378,292.9378,4044.0
2022-08-11 11:05:00,299.31,299.32,298.72,298.72,5192.0,292.8497,292.8595,292.2725,292.2725,5192.0
2022-08-11 11:10:00,298.58,298.9,298.41,298.41,1600.0,292.1355,292.4486,291.9692,291.9692,1600.0
2022-08-11 11:15:00,298.19,298.38,297.75,297.75,2200.0,291.7539,291.9398,291.3234,291.3234,2200.0
2022-08-11 11:20:00,297.95,298.36,297.91,298.02,4453.0,291.5191,291.9202,291.4799,291.5876,4453.0
2022-08-11 11:25:00,298.15,298.34,297.9,298.12,9271.0,291.7148,291.9007,291.4702,291.6854,9271.0
2022-08-11 11:30:00,298.05,298.05,297.47,297.48,1400.0,291.6169,291.6169,291.0494,291.0592,1400.0
2022-08-11 11:35:00,297.51,297.56,297.03,297.53,2133.0,291.0886,291.1375,290.6189,291.1082,2133.0
2022-08-11 11:40:00,297.53,297.74,297.42,297.55,4141.0,291.1082,291.3136,291.0005,291.1277,4141.0
2022-08-11 11:45:00,297.58,297.79,297.25,297.43,5233.0,291.1571,291.3625,290.8342,291.0103,5233.0
2022-08-11 11:50:00,297.48,297.6,297.06,297.41,2081.0,291.0592,291.1766,290.6483,290.9907,2081.0
2022-08-11 11:55:00,297.43,297.43,297.26,297.37,680.0,291.0103,291.0103,290.844,290.9516,680.0
2022-08-11 12:00:00,297.1,297.31,296.99,297.16,5048.0,290.6874,290.8929,290.5798,290.7461,5048.0
2022-08-11 12:05:00,297.23,297.23,296.95,296.95,2198.0,290.8146,290.8146,290.5407,290.5407,2198.0
2022-08-11 12:10:00,297.23,297.29,297.23,297.29,423.0,290.8146,290.8733,290.8146,290.8733,423.0
2022-08-11 12:15:00,297.24,297.48,297.18,297.26,3699.0,290.8244,291.0592,290.7657,290.844,3699.0
2022-08-11 12:20:00,297.31,297.31,296.95,296.97,3739.0,290.8929,290.8929,290.5407,290.5602,3739.0
2022-08-11 12:25:00,297.18,297.66,297.11,297.6,8636.0,290.7657,291.2353,290.6972,291.1766,8636.0
2022-08-11 12:30:00,297.63,298.26,297.62,298.18,1722.0,291.206,291.8224,291.1962,291.7441,1722.0
2022-08-11 12:35:00,298.1,298.31,297.93,297.94,2173.0,291.6658,291.8713,291.4995,291.5093,2173.0
2022-08-11 12:40:00,298.17,298.26,297.98,297.98,2285.0,291.7343,291.8224,291.5484,291.5484,2285.0
2022-08-11 12:45:00,298.03,298.53,297.98,298.48,6144.0,291.5974,292.0866,291.5484,292.0376,6144.0
2022-08-11 12:50:00,298.57,299.13,298.57,298.9,10960.0,292.1257,292.6736,292.1257,292.4486,10960.0
2022-08-11 12:55:00,299.2,299.2,298.59,298.59,758.0,292.7421,292.7421,292.1453,292.1453,758.0
2022-08-11 13:00:00,298.79,298.86,298.13,298.13,5046.0,292.341,292.4094,291.6952,291.6952,5046.0
2022-08-11 13:05:00,298.28,298.28,298.05,298.05,990.0,291.842,291.842,291.6169,291.6169,990.0
2022-08-11 13:10:00,298.05,298.59,298.05,298.46,7623.0,291.6169,292.1453,291.6169,292.0181,7623.0
2022-08-11 13:15:00,298.36,298.82,298.36,298.7,7381.0,291.9202,292.3703,291.9202,292.2529,7381.0
2022-08-11 13:20:00,298.53,298.59,298.47,298.58,2429.0,292.0866,292.1453,292.0279,292.1355,2429.0
2022-08-11 13:25:00,298.5,298.51,298.04,298.21,2922.0,292.0572,292.067,291.6071,291.7735,2922.0
2022-08-11 13:30:00,298.19,298.26,297.86,297.94,3948.0,291.7539,291.8224,291.431,291.5093,3948.0
2022-08-11 13:35:00,297.94,297.97,297.83,297.97,1308.0,291.5093,291.5387,291.4017,291.5387,1308.0
2022-08-11 13:40:00,297.8,298.16,297.8,297.93,4840.0,291.3723,291.7246,291.3723,291.4995,4840.0
2022-08-11 13:45:00,297.9,298.23,297.9,298.23,2627.0,291.4702,291.793,291.4702,291.793,2627.0
2022-08-11 13:50:00,297.94,297.94,297.35,297.35,2625.0,291.5093,291.5093,290.932,290.932,2625.0
2022-08-11 13:55:00,297.43,297.52,297.43,297.46,1577.0,291.0103,291.0984,291.0103,291.0397,1577.0
2022-08-11 14:00:00,297.53,297.53,297.23,297.38,3049.0,291.1082,291.1082,290.8146,290.9614,3049.0
2022-08-11 14:05:00,297.25,297.25,296.75,296.75,1200.0,290.8342,290.8342,290.345,290.345,1200.0
2022-08-11 14:10:00,296.88,296.88,296.49,296.49,8387.0,290.4722,290.4722,290.0906,290.0906,8387.0
2022-08-11 14:15:00,296.5,296.7,296.32,296.32,4600.0,290.1004,290.2961,289.9243,289.9243,4600.0
2022-08-11 14:20:00,295.97,295.97,295.5,295.61,4914.0,289.5818,289.5818,289.122,289.2296,4914.0
2022-08-11 14:25:00,295.74,295.85,295.53,295.75,4369.0,289.3568,289.4644,289.1513,289.3666,4369.0
2022-08-11 14:30:00,295.8,295.92,295.3,295.44,8474.0,289.4155,289.5329,288.9263,289.0633,8474.0
2022-08-11 14:35:00,295.4,295.53,295.15,295.2,4829.0,289.0241,289.1513,288.7795,288.8284,4829.0
2022-08-11 14:40:00,295.22,295.22,294.95,294.95,7300.0,288.848,288.848,288.5838,288.5838,7300.0
2022-08-11 14:45:00,295.07,295.18,294.77,294.77,5537.0,288.7012,288.8089,288.4077,288.4077,5537.0
2022-08-11 14:50:00,294.88,294.9,294.64,294.84,2900.0,288.5153,288.5349,288.2805,288.4762,2900.0
2022-08-11 14:55:00,294.9,295.38,294.78,295.36,17175.0,288.5349,289.0046,288.4175,288.985,17175.0
2022-08-11 15:00:00,295.36,295.44,295.21,295.28,4524.0,288.985,289.0633,288.8382,288.9067,4524.0
2022-08-11 15:05:00,295.21,295.21,294.95,295.02,7319.0,288.8382,288.8382,288.5838,288.6523,7319.0
2022-08-11 15:10:00,295.01,295.04,294.73,294.93,3286.0,288.6425,288.6719,288.3686,288.5643,3286.0
2022-08-11 15:15:00,294.91,295.2,294.89,295.19,5209.0,288.5447,288.8284,288.5251,288.8187,5209.0
2022-08-11 15:20:00,295.27,295.58,295.22,295.42,6584.0,288.8969,289.2002,288.848,289.0437,6584.0
2022-08-11 15:25:00,295.47,296.0,295.47,295.92,4228.0,289.0926,289.6112,289.0926,289.5329,4228.0
2022-08-11 15:30:00,295.91,296.37,295.85,296.37,5482.0,289.5231,289.9732,289.4644,289.9732,5482.0
2022-08-11 15:35:00,296.37,296.37,295.79,295.79,5737.0,289.9732,289.9732,289.4057,289.4057,5737.0
2022-08-11 15:40:00,295.93,296.06,295.9,296.0,4718.0,289.5427,289.6699,289.5133,289.6112,4718.0
2022-08-11 15:45:00,296.07,296.29,296.04,296.14,16351.0,289.6797,289.8949,289.6503,289.7482,16351.0
2022-08-11 15:50:00,296.11,296.24,295.5,296.18,9141.0,289.7188,289.846,289.122,289.7873,9141.0
2022-08-11 15:55:00,296.15,296.86,296.15,296.71,55068.0,289.7579,290.4526,289.7579,290.3058,55068.0
2022-08-12 09:30:00,299.56,299.58,297.95,298.91,9381.0,293.0943,293.1139,291.5191,292.4584,9381.0
2022-08-12 09:35:00,299.27,299.28,298.34,298.72,1300.0,292.8106,292.8204,291.9007,292.2725,1300.0
2022-08-12 09:40:00,299.24,299.59,298.64,298.98,7556.0,292.7812,293.1237,292.1942,292.5269,7556.0
2022-08-12 09:45:00,299.05,299.24,298.17,299.21,3732.0,292.5953,292.7812,291.7343,292.7519,3732.0
2022-08-12 09:50:00,298.88,299.38,298.71,299.38,862.0,292.429,292.9182,292.2627,292.9182,862.0
2022-08-12 09:55:00,299.55,300.16,299.55,300.16,2087.0,293.0846,293.6814,293.0846,293.6814,2087.0
2022-08-12 10:00:00,299.99,299.99,298.81,299.22,5805.0,293.5151,293.5151,292.3605,292.7617,5805.0
2022-08-12 10:05:00,299.1,299.3,299.09,299.25,2888.0,292.6443,292.8399,292.6345,292.791,2888.0
2022-08-12 10:10:00,299.27,299.53,299.27,299.53,572.0,292.8106,293.065,292.8106,293.065,572.0
2022-08-12 10:15:00,298.88,299.21,298.57,298.91,1778.0,292.429,292.7519,292.1257,292.4584,1778.0
2022-08-12 10:20:00,299.27,299.35,299.27,299.35,205.0,292.8106,292.8889,292.8106,292.8889,205.0
2022-08-12 10:25:00,299.49,300.32,299.27,299.75,7895.0,293.0258,293.8379,292.8106,293.2802,7895.0
2022-08-12 10:30:00,299.61,299.86,299.01,299.69,20718.0,293.1433,293.3879,292.5562,293.2215,20718.0
2022-08-12 10:35:00,299.72,299.86,298.97,298.98,4670.0,293.2509,293.3879,292.5171,292.5269,4670.0
2022-08-12 10:40:00,299.09,299.37,298.87,299.37,2013.0,292.6345,292.9084,292.4192,292.9084,2013.0
2022-08-12 10:45:00,299.21,299.41,299.2,299.31,3343.0,292.7519,292.9476,292.7421,292.8497,3343.0
2022-08-12 10:50:00,299.51,299.57,299.42,299.54,903.0,293.0454,293.1041,292.9574,293.0748,903.0
2022-08-12 10:55:00,299.46,299.51,299.38,299.51,400.0,292.9965,293.0454,292.9182,293.0454,400.0
2022-08-12 11:00:00,299.57,300.09,299.51,299.86,6853.0,293.1041,293.6129,293.0454,293.3879,6853.0
2022-08-12 11:05:00,299.82,299.82,299.68,299.72,455.0,293.3487,293.3487,293.2117,293.2509,455.0
2022-08-12 11:10:00,299.66,300.05,299.66,300.05,1501.0,293.1922,293.5738,293.1922,293.5738,1501.0
2022-08-12 11:15:00,300.06,300.65,299.9,300.38,7575.0,293.5835,294.1608,293.427,293.8966,7575.0
2022-08-12 11:20:00,300.29,300.3,300.25,300.25,2589.0,293.8086,293.8184,293.7694,293.7694,2589.0
2022-08-12 11:25:00,300.11,300.25,299.77,299.78,5131.0,293.6325,293.7694,293.2998,293.3096,5131.0
2022-08-12 11:30:00,299.92,299.92,299.85,299.85,430.0,293.4466,293.4466,293.3781,293.3781,430.0
2022-08-12 11:35:00,299.98,300.16,299.95,300.12,1201.0,293.5053,293.6814,293.4759,293.6422,1201.0
2022-08-12 11:40:00,299.89,300.16,299.71,299.71,4759.0,293.4172,293.6814,293.2411,293.2411,4759.0
2022-08-12 11:45:00,299.77,300.19,299.77,300.08,8088.0,293.2998,293.7107,293.2998,293.6031,8088.0
2022-08-12 11:50:00,300.23,300.3,300.02,300.02,1106.0,293.7499,293.8184,293.5444,293.5444,1106.0
2022-08-12 11:55:00,300.12,300.12,299.96,299.96,2191.0,293.6422,293.6422,293.4857,293.4857,2191.0
2022-08-12 12:00:00,299.57,299.87,299.56,299.71,1229.0,293.1041,293.3976,293.0943,293.2411,1229.0
2022-08-12 12:05:00,299.62,299.62,299.62,299.62,100.0,293.153,293.153,293.153,293.153,100.0
2022-08-12 12:10:00,299.57,299.62,299.43,299.55,1226.0,293.1041,293.153,292.9671,293.0846,1226.0
2022-08-12 12:15:00,299.48,299.75,299.48,299.75,3957.0,293.0161,293.2802,293.0161,293.2802,3957.0
2022-08-12 12:20:00,299.76,299.94,299.69,299.94,4983.0,293.29,293.4661,293.2215,293.4661,4983.0
2022-08-12 12:25:00,299.91,299.91,299.67,299.74,1462.0,293.4368,293.4368,293.202,293.2705,1462.0
2022-08-12 12:30:00,299.86,300.07,299.76,299.76,1228.0,293.3879,293.5933,293.29,293.29,1228.0
2022-08-12 12:35:00,299.9,299.9,299.72,299.82,938.0,293.427,293.427,293.2509,293.3487,938.0
2022-08-12 12:40:00,299.72,300.5,299.71,300.5,4917.0,293.2509,294.014,293.2411,294.014,4917.0
2022-08-12 12:45:00,300.5,300.55,300.29,300.41,8538.0,294.014,294.063,293.8086,293.926,8538.0
2022-08-12 12:50:00,300.42,300.42,300.04,300.04,1100.0,293.9358,293.9358,293.564,293.564,1100.0
2022-08-12 12:55:00,299.99,300.19,299.99,300.11,3700.0,293.5151,293.7107,293.5151,293.6325,3700.0
2022-08-12 13:00:00,300.19,300.42,300.11,300.15,6167.0,293.7107,293.9358,293.6325,293.6716,6167.0
2022-08-12 13:05:00,300.14,300.14,300.05,300.05,800.0,293.6618,293.6618,293.5738,293.5738,800.0
2022-08-12 13:10:00,299.95,299.95,299.69,299.76,1090.0,293.4759,293.4759,293.2215,293.29,1090.0
2022-08-12 13:15:00,299.75,299.9,299.75,299.88,3579.0,293.2802,293.427,293.2802,293.4074,3579.0
2022-08-12 13:20:00,299.88,300.0,299.87,300.0,1241.0,293.4074,293.5248,293.3976,293.5248,1241.0
2022-08-12 13:25:00,300.2,300.2,299.96,299.96,1120.0,293.7205,293.7205,293.4857,293.4857,1120.0
2022-08-12 13:30:00,300.02,300.46,299.98,300.46,2424.0,293.5444,293.9749,293.5053,293.9749,2424.0
2022-08-12 13:35:00,300.64,301.02,300.58,300.58,14875.0,294.151,294.5228,294.0923,294.0923,14875.0
2022-08-12 13:40:00,300.83,300.94,300.76,300.76,1557.0,294.3369,294.4445,294.2684,294.2684,1557.0
2022-08-12 13:45:00,300.62,300.78,300.62,300.62,1362.0,294.1315,294.288,294.1315,294.1315,1362.0
2022-08-12 13:50:00,300.67,300.73,300.54,300.54,1094.0,294.1804,294.2391,294.0532,294.0532,1094.0
2022-08-12 13:55:00,300.65,300.66,300.61,300.61,398.0,294.1608,294.1706,294.1217,294.1217,398.0
2022-08-12 14:00:00,300.72,300.89,300.58,300.89,3102.0,294.2293,294.3956,294.0923,294.3956,3102.0
2022-08-12 14:05:00,300.86,300.87,300.42,300.74,1639.0,294.3663,294.3761,293.9358,294.2489,1639.0
2022-08-12 14:10:00,300.75,301.52,300.74,301.25,10908.0,294.2587,295.012,294.2489,294.7479,10908.0
2022-08-12 14:15:00,301.42,301.42,300.71,300.82,5309.0,294.9142,294.9142,294.2195,294.3271,5309.0
2022-08-12 14:20:00,300.91,300.91,300.62,300.89,1410.0,294.4152,294.4152,294.1315,294.3956,1410.0
2022-08-12 14:25:00,300.92,301.1,300.85,300.9,1203.0,294.425,294.6011,294.3565,294.4054,1203.0
2022-08-12 14:30:00,301.06,301.63,301.06,301.62,3775.0,294.562,295.1197,294.562,295.1099,3775.0
2022-08-12 14:35:00,301.51,301.51,300.94,301.36,15857.0,295.0022,295.0022,294.4445,294.8555,15857.0
2022-08-12 14:40:00,301.46,301.49,301.29,301.43,1128.0,294.9533,294.9827,294.787,294.924,1128.0
2022-08-12 14:45:00,301.39,301.57,301.2,301.23,3936.0,294.8848,295.061,294.6989,294.7283,3936.0
2022-08-12 14:50:00,301.13,301.25,300.91,301.19,2000.0,294.6304,294.7479,294.4152,294.6892,2000.0
2022-08-12 14:55:00,301.11,301.43,301.03,301.06,5897.0,294.6109,294.924,294.5326,294.562,5897.0
2022-08-12 15:00:00,301.02,301.29,300.83,301.23,3517.0,294.5228,294.787,294.3369,294.7283,3517.0
2022-08-12 15:05:00,301.3,301.64,301.23,301.64,2893.0,294.7968,295.1294,294.7283,295.1294,2893.0
2022-08-12 15:10:00,301.63,301.77,301.37,301.77,10341.0,295.1197,295.2566,294.8653,295.2566,10341.0
2022-08-12 15:15:00,301.88,302.03,301.68,301.69,7403.0,295.3643,295.511,295.1686,295.1784,7403.0
2022-08-12 15:20:00,301.55,301.61,301.39,301.57,6029.0,295.0414,295.1001,294.8848,295.061,6029.0
2022-08-12 15:25:00,301.57,301.59,301.12,301.18,7102.0,295.061,295.0805,294.6207,294.6794,7102.0
2022-08-12 15:30:00,301.12,301.39,301.04,301.22,7406.0,294.6207,294.8848,294.5424,294.7185,7406.0
2022-08-12 15:35:00,301.23,301.25,300.82,300.88,7627.0,294.7283,294.7479,294.3271,294.3858,7627.0
2022-08-12 15:40:00,300.9,301.55,300.84,301.27,21221.0,294.4054,295.0414,294.3467,294.7674,21221.0
2022-08-12 15:45:00,301.22,301.22,300.89,301.03,10175.0,294.7185,294.7185,294.3956,294.5326,10175.0
2022-08-12 15:50:00,301.11,301.19,300.86,300.98,17619.0,294.6109,294.6892,294.3663,294.4837,17619.0
2022-08-12 15:55:00,300.95,301.52,300.86,301.4,31348.0,294.4543,295.012,294.3663,294.8946,31348.0
2022-08-15 09:30:00,299.87,300.84,298.96,300.44,12260.0,293.3976,294.3467,292.5073,293.9553,12260.0
2022-08-15 09:35:00,300.44,300.94,299.62,300.61,2124.0,293.9553,294.4445,293.153,294.1217,2124.0
2022-08-15 09:40:00,300.69,300.99,299.63,299.92,11837.0,294.1999,294.4935,293.1628,293.4466,11837.0
2022-08-15 09:45:00,300.0,300.22,299.9,300.01,9244.0,293.5248,293.7401,293.427,293.5346,9244.0
2022-08-15 09:50:00,300.25,301.12,300.22,300.45,2414.0,293.7694,294.6207,293.7401,293.9651,2414.0
2022-08-15 09:55:00,300.45,300.82,299.95,300.81,7673.0,293.9651,294.3271,293.4759,294.3174,7673.0
2022-08-15 10:00:00,300.78,301.43,300.58,300.82,10902.0,294.288,294.924,294.0923,294.3271,10902.0
2022-08-15 10:05:00,300.81,301.06,300.76,300.81,8718.0,294.3174,294.562,294.2684,294.3174,8718.0
2022-08-15 10:10:00,300.71,300.71,300.04,300.1,4876.0,294.2195,294.2195,293.564,293.6227,4876.0
2022-08-15 10:15:00,300.12,300.37,299.79,299.79,3516.0,293.6422,293.8869,293.3194,293.3194,3516.0
2022-08-15 10:20:00,299.81,300.0,299.68,299.97,1839.0,293.3389,293.5248,293.2117,293.4955,1839.0
2022-08-15 10:25:00,299.96,300.16,299.82,300.01,8267.0,293.4857,293.6814,293.3487,293.5346,8267.0
2022-08-15 10:30:00,300.01,300.97,299.9,300.52,8358.0,293.5346,294.4739,293.427,294.0336,8358.0
2022-08-15 10:35:00,300.72,300.73,300.24,300.25,2892.0,294.2293,294.2391,293.7597,293.7694,2892.0
2022-08-15 10:40:00,300.26,300.67,300.26,300.56,5002.0,293.7792,294.1804,293.7792,294.0728,5002.0
2022-08-15 10:45:00,300.53,300.7,300.36,300.49,5787.0,294.0434,294.2097,293.8771,294.0043,5787.0
2022-08-15 10:50:00,300.14,300.3,299.8,299.8,5417.0,293.6618,293.8184,293.3292,293.3292,5417.0
2022-08-15 10:55:00,299.39,299.76,299.35,299.73,2680.0,292.928,293.29,292.8889,293.2607,2680.0
2022-08-15 11:00:00,299.77,299.92,299.55,299.92,900.0,293.2998,293.4466,293.0846,293.4466,900.0
2022-08-15 11:05:00,299.93,300.13,299.74,299.8,3663.0,293.4563,293.652,293.2705,293.3292,3663.0
2022-08-15 11:10:00,299.88,300.06,299.76,300.06,4030.0,293.4074,293.5835,293.29,293.5835,4030.0
2022-08-15 11:15:00,300.06,300.07,299.25,299.53,10936.0,293.5835,293.5933,292.791,293.065,10936.0
2022-08-15 11:20:00,299.69,300.33,299.68,300.21,3419.0,293.2215,293.8477,293.2117,293.7303,3419.0
2022-08-15 11:25:00,300.21,300.46,300.11,300.2,5020.0,293.7303,293.9749,293.6325,293.7205,5020.0
2022-08-15 11:30:00,300.28,300.49,300.2,300.42,2588.0,293.7988,294.0043,293.7205,293.9358,2588.0
2022-08-15 11:35:00,300.36,300.49,300.34,300.38,3241.0,293.8771,294.0043,293.8575,293.8966,3241.0
2022-08-15 11:40:00,300.48,300.67,300.27,300.67,26034.0,293.9945,294.1804,293.789,294.1804,26034.0
2022-08-15 11:45:00,300.68,301.21,300.28,300.8,33016.0,294.1902,294.7087,293.7988,294.3076,33016.0
2022-08-15 11:50:00,300.82,301.19,300.76,301.19,5410.0,294.3271,294.6892,294.2684,294.6892,5410.0
2022-08-15 11:55:00,301.09,301.17,300.35,300.51,10109.0,294.5913,294.6696,293.8673,294.0238,10109.0
2022-08-15 12:00:00,300.36,300.98,300.23,300.64,12165.0,293.8771,294.4837,293.7499,294.151,12165.0
2022-08-15 12:05:00,300.78,300.78,300.53,300.66,6100.0,294.288,294.288,294.0434,294.1706,6100.0
2022-08-15 12:10:00,300.66,300.95,300.52,300.8,25086.0,294.1706,294.4543,294.0336,294.3076,25086.0
2022-08-15 12:15:00,300.85,301.0,300.6,300.77,19873.0,294.3565,294.5033,294.1119,294.2782,19873.0
2022-08-15 12:20:00,300.77,300.81,300.52,300.7,15557.0,294.2782,294.3174,294.0336,294.2097,15557.0
2022-08-15 12:25:00,300.78,301.23,300.71,300.85,13108.0,294.288,294.7283,294.2195,294.3565,13108.0
2022-08-15 12:30:00,300.83,301.2,300.78,300.87,25137.0,294.3369,294.6989,294.288,294.3761,25137.0
2022-08-15 12:35:00,300.9,301.34,300.77,300.97,24208.0,294.4054,294.8359,294.2782,294.4739,24208.0
2022-08-15 12:40:00,301.05,301.05,300.58,300.73,6556.0,294.5522,294.5522,294.0923,294.2391,6556.0
2022-08-15 12:45:00,300.54,300.57,300.06,300.3,3159.0,294.0532,294.0825,293.5835,293.8184,3159.0
2022-08-15 12:50:00,300.51,300.64,300.12,300.12,2979.0,294.0238,294.151,293.6422,293.6422,2979.0
2022-08-15 12:55:00,300.09,300.47,299.96,300.23,12832.0,293.6129,293.9847,293.4857,293.7499,12832.0
2022-08-15 13:00:00,300.21,300.47,300.15,300.34,1100.0,293.7303,293.9847,293.6716,293.8575,1100.0
2022-08-15 13:05:00,300.44,300.85,300.43,300.48,2683.0,293.9553,294.3565,293.9456,293.9945,2683.0
2022-08-15 13:10:00,300.73,300.85,300.72,300.83,4767.0,294.2391,294.3565,294.2293,294.3369,4767.0
2022-08-15 13:15:00,300.78,300.81,300.4,300.55,7273.0,294.288,294.3174,293.9162,294.063,7273.0
2022-08-15 13:20:00,300.52,300.67,300.52,300.61,1280.0,294.0336,294.1804,294.0336,294.1217,1280.0
2022-08-15 13:25:00,300.59,300.66,300.17,300.26,9597.0,294.1021,294.1706,293.6912,293.7792,9597.0
2022-08-15 13:30:00,300.22,300.39,300.16,300.21,8015.0,293.7401,293.9064,293.6814,293.7303,8015.0
2022-08-15 13:35:00,300.24,300.44,300.04,300.06,2204.0,293.7597,293.9553,293.564,293.5835,2204.0
2022-08-15 13:40:00,300.01,300.54,300.01,300.54,1793.0,293.5346,294.0532,293.5346,294.0532,1793.0
2022-08-15 13:45:00,300.51,300.59,300.41,300.44,2866.0,294.0238,294.1021,293.926,293.9553,2866.0
2022-08-15 13:50:00,300.69,300.83,300.54,300.74,2586.0,294.1999,294.3369,294.0532,294.2489,2586.0
2022-08-15 13:55:00,300.77,300.85,300.41,300.41,12912.0,294.2782,294.3565,293.926,293.926,12912.0
2022-08-15 14:00:00,300.45,300.85,300.44,300.68,5635.0,293.9651,294.3565,293.9553,294.1902,5635.0
2022-08-15 14:05:00,300.63,300.8,300.63,300.66,2100.0,294.1412,294.3076,294.1412,294.1706,2100.0
2022-08-15 14:10:00,300.66,300.75,300.57,300.7,1144.0,294.1706,294.2587,294.0825,294.2097,1144.0
2022-08-15 14:15:00,300.76,301.31,300.76,301.18,6560.0,294.2684,294.8066,294.2684,294.6794,6560.0
2022-08-15 14:20:00,301.15,301.24,301.02,301.11,2401.0,294.65,294.7381,294.5228,294.6109,2401.0
2022-08-15 14:25:00,301.24,301.24,300.96,301.11,16319.0,294.7381,294.7381,294.4641,294.6109,16319.0
2022-08-15 14:30:00,301.19,301.29,301.08,301.19,12409.0,294.6892,294.787,294.5815,294.6892,12409.0
2022-08-15 14:35:00,301.17,301.29,301.13,301.24,15350.0,294.6696,294.787,294.6304,294.7381,15350.0
2022-08-15 14:40:00,301.25,301.37,301.1,301.19,11100.0,294.7479,294.8653,294.6011,294.6892,11100.0
2022-08-15 14:45:00,301.18,301.6,301.17,301.6,12106.0,294.6794,295.0903,294.6696,295.0903,12106.0
2022-08-15 14:50:00,301.69,301.78,301.44,301.57,6260.0,295.1784,295.2664,294.9338,295.061,6260.0
2022-08-15 14:55:00,301.56,301.62,301.43,301.62,8487.0,295.0512,295.1099,294.924,295.1099,8487.0
2022-08-15 15:00:00,301.57,301.62,301.38,301.55,9867.0,295.061,295.1099,294.8751,295.0414,9867.0
2022-08-15 15:05:00,301.54,301.61,301.28,301.39,7569.0,295.0316,295.1001,294.7772,294.8848,7569.0
2022-08-15 15:10:00,301.41,301.54,301.18,301.53,8970.0,294.9044,295.0316,294.6794,295.0218,8970.0
2022-08-15 15:15:00,301.45,301.46,301.23,301.34,3245.0,294.9435,294.9533,294.7283,294.8359,3245.0
2022-08-15 15:20:00,301.34,301.45,301.33,301.44,2826.0,294.8359,294.9435,294.8261,294.9338,2826.0
2022-08-15 15:25:00,301.46,301.57,301.32,301.46,5564.0,294.9533,295.061,294.8163,294.9533,5564.0
2022-08-15 15:30:00,301.53,301.57,301.28,301.53,2965.0,295.0218,295.061,294.7772,295.0218,2965.0
2022-08-15 15:35:00,301.5,301.55,301.28,301.44,4666.0,294.9925,295.0414,294.7772,294.9338,4666.0
2022-08-15 15:40:00,301.45,301.51,301.3,301.42,4254.0,294.9435,295.0022,294.7968,294.9142,4254.0
2022-08-15 15:45:00,301.4,301.51,301.07,301.18,14832.0,294.8946,295.0022,294.5717,294.6794,14832.0
2022-08-15 15:50:00,301.2,301.47,300.97,301.03,12567.0,294.6989,294.9631,294.4739,294.5326,12567.0
2022-08-15 15:55:00,300.98,301.04,300.54,300.66,41401.0,294.4837,294.5424,294.0532,294.1706,41401.0
2022-08-16 09:30:00,299.26,301.25,299.25,301.25,8669.0,292.8008,294.7479,292.791,294.7479,8669.0
2022-08-16 09:35:00,301.25,301.99,300.67,300.67,4533.0,294.7479,295.4719,294.1804,294.1804,4533.0
2022-08-16 09:40:00,300.62,301.18,300.33,300.4,3239.0,294.1315,294.6794,293.8477,293.9162,3239.0
2022-08-16 09:45:00,300.62,300.98,300.27,300.36,1309.0,294.1315,294.4837,293.789,293.8771,1309.0
2022-08-16 09:50:00,300.53,300.53,299.28,299.64,6684.0,294.0434,294.0434,292.8204,293.1726,6684.0
2022-08-16 09:55:00,299.6,299.96,299.24,299.24,7712.0,293.1335,293.4857,292.7812,292.7812,7712.0
2022-08-16 10:00:00,299.66,300.03,299.44,299.44,4297.0,293.1922,293.5542,292.9769,292.9769,4297.0
2022-08-16 10:05:00,299.21,299.62,299.14,299.32,3657.0,292.7519,293.153,292.6834,292.8595,3657.0
2022-08-16 10:10:00,299.47,299.91,299.4,299.63,5396.0,293.0063,293.4368,292.9378,293.1628,5396.0
2022-08-16 10:15:00,299.48,299.92,299.22,299.92,7254.0,293.0161,293.4466,292.7617,293.4466,7254.0
2022-08-16 10:20:00,299.92,300.28,299.74,300.28,4443.0,293.4466,293.7988,293.2705,293.7988,4443.0
2022-08-16 10:25:00,300.24,300.24,299.85,300.15,4405.0,293.7597,293.7597,293.3781,293.6716,4405.0
2022-08-16 10:30:00,300.04,300.04,299.41,299.41,3038.0,293.564,293.564,292.9476,292.9476,3038.0
2022-08-16 10:35:00,299.4,299.66,299.4,299.65,2878.0,292.9378,293.1922,292.9378,293.1824,2878.0
2022-08-16 10:40:00,299.62,299.83,299.6,299.65,3128.0,293.153,293.3585,293.1335,293.1824,3128.0
2022-08-16 10:45:00,299.74,299.75,299.42,299.52,9483.0,293.2705,293.2802,292.9574,293.0552,9483.0
2022-08-16 10:50:00,299.58,299.83,299.46,299.77,2279.0,293.1139,293.3585,292.9965,293.2998,2279.0
2022-08-16 10:55:00,299.99,300.1,299.71,300.01,3414.0,293.5151,293.6227,293.2411,293.5346,3414.0
2022-08-16 11:00:00,300.11,300.41,300.11,300.34,2220.0,293.6325,293.926,293.6325,293.8575,2220.0
2022-08-16 11:05:00,300.4,300.94,300.4,300.75,2126.0,293.9162,294.4445,293.9162,294.2587,2126.0
2022-08-16 11:10:00,301.04,301.28,301.03,301.19,2426.0,294.5424,294.7772,294.5326,294.6892,2426.0
2022-08-16 11:15:00,301.09,301.66,301.09,301.66,24268.0,294.5913,295.149,294.5913,295.149,24268.0
2022-08-16 11:20:00,301.67,301.68,301.31,301.43,11730.0,295.1588,295.1686,294.8066,294.924,11730.0
2022-08-16 11:25:00,301.35,301.35,300.96,301.15,3478.0,294.8457,294.8457,294.4641,294.65,3478.0
2022-08-16 11:30:00,301.02,301.41,300.96,300.96,7567.0,294.5228,294.9044,294.4641,294.4641,7567.0
2022-08-16 11:35:00,301.05,301.21,301.04,301.19,2000.0,294.5522,294.7087,294.5424,294.6892,2000.0
2022-08-16 11:40:00,301.15,301.46,301.05,301.46,2246.0,294.65,294.9533,294.5522,294.9533,2246.0
2022-08-16 11:45:00,301.55,301.99,301.55,301.93,1505.0,295.0414,295.4719,295.0414,295.4132,1505.0
2022-08-16 11:50:00,301.97,302.16,301.39,301.49,10636.0,295.4523,295.6382,294.8848,294.9827,10636.0
2022-08-16 11:55:00,301.58,302.0,301.58,301.74,1480.0,295.0707,295.4817,295.0707,295.2273,1480.0
2022-08-16 12:00:00,301.72,301.76,301.44,301.44,946.0,295.2077,295.2469,294.9338,294.9338,946.0
2022-08-16 12:05:00,301.54,301.56,301.44,301.54,747.0,295.0316,295.0512,294.9338,295.0316,747.0
2022-08-16 12:10:00,301.64,302.05,301.64,302.05,1842.0,295.1294,295.5306,295.1294,295.5306,1842.0
2022-08-16 12:15:00,302.04,302.04,301.72,302.0,2785.0,295.5208,295.5208,295.2077,295.4817,2785.0
2022-08-16 12:20:00,302.05,302.22,301.99,302.1,10026.0,295.5306,295.6969,295.4719,295.5795,10026.0
2022-08-16 12:25:00,302.04,302.04,301.92,302.03,711.0,295.5208,295.5208,295.4034,295.511,711.0
2022-08-16 12:30:00,301.86,302.17,301.86,302.13,900.0,295.3447,295.648,295.3447,295.6089,900.0
2022-08-16 12:35:00,302.16,302.21,302.05,302.09,2600.0,295.6382,295.6871,295.5306,295.5697,2600.0
2022-08-16 12:40:00,302.14,302.14,301.77,301.77,2705.0,295.6186,295.6186,295.2566,295.2566,2705.0
2022-08-16 12:45:00,301.82,301.91,301.69,301.75,1459.0,295.3056,295.3936,295.1784,295.2371,1459.0
2022-08-16 12:50:00,301.99,301.99,301.72,301.72,5238.0,295.4719,295.4719,295.2077,295.2077,5238.0
2022-08-16 12:55:00,301.63,301.96,301.63,301.96,873.0,295.1197,295.4425,295.1197,295.4425,873.0
2022-08-16 13:00:00,301.93,301.93,301.37,301.69,3705.0,295.4132,295.4132,294.8653,295.1784,3705.0
2022-08-16 13:05:00,301.56,302.0,301.56,302.0,741.0,295.0512,295.4817,295.0512,295.4817,741.0
2022-08-16 13:10:00,302.01,302.04,301.87,301.88,2437.0,295.4915,295.5208,295.3545,295.3643,2437.0
2022-08-16 13:15:00,301.58,301.86,301.58,301.77,300.0,295.0707,295.3447,295.0707,295.2566,300.0
2022-08-16 13:20:00,301.74,302.08,301.65,302.08,1501.0,295.2273,295.5599,295.1392,295.5599,1501.0
2022-08-16 13:25:00,302.11,302.29,301.93,301.94,5692.0,295.5893,295.7654,295.4132,295.423,5692.0
2022-08-16 13:30:00,301.92,301.92,301.64,301.72,2099.0,295.4034,295.4034,295.1294,295.2077,2099.0
2022-08-16 13:35:00,301.76,301.99,301.67,301.99,3227.0,295.2469,295.4719,295.1588,295.4719,3227.0
2022-08-16 13:40:00,302.07,302.22,301.93,301.96,3434.0,295.5502,295.6969,295.4132,295.4425,3434.0
2022-08-16 13:45:00,302.03,302.13,301.88,301.88,3410.0,295.511,295.6089,295.3643,295.3643,3410.0
2022-08-16 13:50:00,302.0,302.1,301.97,301.97,2460.0,295.4817,295.5795,295.4523,295.4523,2460.0
2022-08-16 13:55:00,302.04,302.17,301.94,302.06,2004.0,295.5208,295.648,295.423,295.5404,2004.0
2022-08-16 14:00:00,301.9,302.24,301.9,302.01,2437.0,295.3838,295.7165,295.3838,295.4915,2437.0
2022-08-16 14:05:00,302.03,302.59,301.71,301.93,15279.0,295.511,296.0589,295.1979,295.4132,15279.0
2022-08-16 14:10:00,302.0,302.31,302.0,302.17,2241.0,295.4817,295.785,295.4817,295.648,2241.0
2022-08-16 14:15:00,302.18,302.49,302.18,302.44,1842.0,295.6578,295.9611,295.6578,295.9122,1842.0
2022-08-16 14:20:00,302.28,302.28,302.27,302.28,100.0,295.7556,295.7556,295.7458,295.7556,100.0
2022-08-16 14:25:00,302.38,302.42,302.05,302.08,6013.0,295.8535,295.8926,295.5306,295.5599,6013.0
2022-08-16 14:30:00,302.08,302.08,301.79,301.8,2009.0,295.5599,295.5599,295.2762,295.286,2009.0
2022-08-16 14:35:00,301.59,301.59,301.15,301.15,1843.0,295.0805,295.0805,294.65,294.65,1843.0
2022-08-16 14:40:00,300.92,301.15,300.82,301.11,1300.0,294.425,294.65,294.3271,294.6109,1300.0
2022-08-16 14:45:00,301.17,301.2,300.28,300.28,6128.0,294.6696,294.6989,293.7988,293.7988,6128.0
2022-08-16 14:50:00,300.15,300.22,299.94,300.22,2402.0,293.6716,293.7401,293.4661,293.7401,2402.0
2022-08-16 14:55:00,300.22,300.61,300.22,300.61,1504.0,293.7401,294.1217,293.7401,294.1217,1504.0
2022-08-16 15:00:00,300.43,300.62,300.36,300.42,2194.0,293.9456,294.1315,293.8771,293.9358,2194.0
2022-08-16 15:05:00,300.34,300.58,300.3,300.5,1971.0,293.8575,294.0923,293.8184,294.014,1971.0
2022-08-16 15:10:00,300.37,300.37,300.0,300.1,2809.0,293.8869,293.8869,293.5248,293.6227,2809.0
2022-08-16 15:15:00,300.06,300.25,299.93,300.07,6309.0,293.5835,293.7694,293.4563,293.5933,6309.0
2022-08-16 15:20:00,300.07,300.07,299.47,299.65,9714.0,293.5933,293.5933,293.0063,293.1824,9714.0
2022-08-16 15:25:00,299.81,300.05,299.8,299.94,6270.0,293.3389,293.5738,293.3292,293.4661,6270.0
2022-08-16 15:30:00,299.94,300.14,299.86,300.07,11154.0,293.4661,293.6618,293.3879,293.5933,11154.0
2022-08-16 15:35:00,300.07,300.52,300.07,300.49,5596.0,293.5933,294.0336,293.5933,294.0043,5596.0
2022-08-16 15:40:00,300.5,300.52,300.19,300.21,6617.0,294.014,294.0336,293.7107,293.7303,6617.0
2022-08-16 15:45:00,300.29,300.98,300.19,300.98,11307.0,293.8086,294.4837,293.7107,294.4837,11307.0
2022-08-16 15:50:00,300.93,300.93,300.65,300.89,10838.0,294.4348,294.4348,294.1608,294.3956,10838.0
2022-08-16 15:55:00,300.84,301.13,300.41,301.02,39297.0,294.3467,294.6304,293.926,294.5228,39297.0
2022-08-17 09:30:00,298.78,299.62,297.74,298.11,25993.0,292.3312,293.153,291.3136,291.6756,25993.0
2022-08-17 09:35:00,298.26,299.98,298.26,299.89,23203.0,291.8224,293.5053,291.8224,293.4172,23203.0
2022-08-17 09:40:00,299.51,299.51,299.02,299.03,1536.0,293.0454,293.0454,292.566,292.5758,1536.0
2022-08-17 09:45:00,299.03,299.22,298.87,299.22,1761.0,292.5758,292.7617,292.4192,292.7617,1761.0
2022-08-17 09:50:00,299.34,300.24,299.34,300.24,2050.0,292.8791,293.7597,292.8791,293.7597,2050.0
2022-08-17 09:55:00,300.88,300.88,300.61,300.8,6072.0,294.3858,294.3858,294.1217,294.3076,6072.0
2022-08-17 10:00:00,300.54,300.54,300.26,300.47,1669.0,294.0532,294.0532,293.7792,293.9847,1669.0
2022-08-17 10:05:00,300.45,300.8,300.28,300.79,1523.0,293.9651,294.3076,293.7988,294.2978,1523.0
2022-08-17 10:10:00,300.73,300.74,300.48,300.65,2233.0,294.2391,294.2489,293.9945,294.1608,2233.0
2022-08-17 10:15:00,300.54,301.32,300.46,301.03,7636.0,294.0532,294.8163,293.9749,294.5326,7636.0
2022-08-17 10:20:00,300.48,300.62,300.45,300.45,1400.0,293.9945,294.1315,293.9651,293.9651,1400.0
2022-08-17 10:25:00,300.21,300.31,300.14,300.17,1101.0,293.7303,293.8281,293.6618,293.6912,1101.0
2022-08-17 10:30:00,300.29,300.36,300.24,300.3,1558.0,293.8086,293.8771,293.7597,293.8184,1558.0
2022-08-17 10:35:00,300.3,300.44,299.49,299.67,9054.0,293.8184,293.9553,293.0258,293.202,9054.0
2022-08-17 10:40:00,299.61,300.13,299.6,300.07,1078.0,293.1433,293.652,293.1335,293.5933,1078.0
2022-08-17 10:45:00,300.18,300.39,299.97,299.98,5606.0,293.701,293.9064,293.4955,293.5053,5606.0
2022-08-17 10:50:00,299.5,299.65,299.31,299.31,2049.0,293.0356,293.1824,292.8497,292.8497,2049.0
2022-08-17 10:55:00,299.47,299.54,299.29,299.29,3018.0,293.0063,293.0748,292.8302,292.8302,3018.0
2022-08-17 11:00:00,299.39,300.02,299.33,300.02,800.0,292.928,293.5444,292.8693,293.5444,800.0
2022-08-17 11:05:00,300.02,300.02,299.73,299.81,1781.0,293.5444,293.5444,293.2607,293.3389,1781.0
2022-08-17 11:10:00,299.81,300.29,299.81,300.29,800.0,293.3389,293.8086,293.3389,293.8086,800.0
2022-08-17 11:15:00,300.26,300.29,300.04,300.07,5569.0,293.7792,293.8086,293.564,293.5933,5569.0
2022-08-17 11:20:00,300.1,300.34,300.0,300.25,7849.0,293.6227,293.8575,293.5248,293.7694,7849.0
2022-08-17 11:25:00,300.29,300.73,300.17,300.72,3517.0,293.8086,294.2391,293.6912,294.2293,3517.0
2022-08-17 11:30:00,300.85,300.85,300.66,300.67,2134.0,294.3565,294.3565,294.1706,294.1804,2134.0
2022-08-17 11:35:00,300.62,300.62,300.25,300.46,3800.0,294.1315,294.1315,293.7694,293.9749,3800.0
2022-08-17 11:40:00,300.61,300.61,300.11,300.15,2070.0,294.1217,294.1217,293.6325,293.6716,2070.0
2022-08-17 11:45:00,300.02,300.02,299.62,299.62,1262.0,293.5444,293.5444,293.153,293.153,1262.0
2022-08-17 11:50:00,299.62,299.75,299.34,299.35,1782.0,293.153,293.2802,292.8791,292.8889,1782.0
2022-08-17 11:55:00,299.22,299.62,299.21,299.62,1737.0,292.7617,293.153,292.7519,293.153,1737.0
2022-08-17 12:00:00,299.54,299.54,299.31,299.49,1400.0,293.0748,293.0748,292.8497,293.0258,1400.0
2022-08-17 12:05:00,299.44,299.63,299.44,299.45,1199.0,292.9769,293.1628,292.9769,292.9867,1199.0
2022-08-17 12:10:00,299.56,299.8,299.52,299.8,1231.0,293.0943,293.3292,293.0552,293.3292,1231.0
2022-08-17 12:15:00,299.82,299.97,299.79,299.96,2944.0,293.3487,293.4955,293.3194,293.4857,2944.0
2022-08-17 12:20:00,299.96,300.36,299.96,300.36,1166.0,293.4857,293.8771,293.4857,293.8771,1166.0
2022-08-17 12:25:00,300.47,300.75,300.4,300.75,2001.0,293.9847,294.2587,293.9162,294.2587,2001.0
2022-08-17 12:30:00,300.75,300.75,300.41,300.63,2814.0,294.2587,294.2587,293.926,294.1412,2814.0
2022-08-17 12:35:00,300.75,300.95,300.54,300.85,12051.0,294.2587,294.4543,294.0532,294.3565,12051.0
2022-08-17 12:40:00,300.65,300.73,300.56,300.56,1913.0,294.1608,294.2391,294.0728,294.0728,1913.0
2022-08-17 12:45:00,300.46,300.51,300.4,300.51,500.0,293.9749,294.0238,293.9162,294.0238,500.0
2022-08-17 12:50:00,300.51,300.56,300.51,300.56,733.0,294.0238,294.0728,294.0238,294.0728,733.0
2022-08-17 12:55:00,300.53,300.59,300.47,300.54,1124.0,294.0434,294.1021,293.9847,294.0532,1124.0
2022-08-17 13:00:00,300.52,300.52,300.08,300.24,3074.0,294.0336,294.0336,293.6031,293.7597,3074.0
2022-08-17 13:05:00,300.39,300.47,300.36,300.4,700.0,293.9064,293.9847,293.8771,293.9162,700.0
2022-08-17 13:10:00,300.56,300.72,300.56,300.72,601.0,294.0728,294.2293,294.0728,294.2293,601.0
2022-08-17 13:15:00,300.76,300.81,300.6,300.76,2000.0,294.2684,294.3174,294.1119,294.2684,2000.0
2022-08-17 13:20:00,300.9,300.91,300.28,300.3,5391.0,294.4054,294.4152,293.7988,293.8184,5391.0
2022-08-17 13:25:00,300.33,300.54,300.33,300.54,400.0,293.8477,294.0532,293.8477,294.0532,400.0
2022-08-17 13:30:00,300.58,300.65,300.42,300.46,2946.0,294.0923,294.1608,293.9358,293.9749,2946.0
2022-08-17 13:35:00,300.19,300.25,300.15,300.25,496.0,293.7107,293.7694,293.6716,293.7694,496.0
2022-08-17 13:40:00,300.37,300.37,300.31,300.33,449.0,293.8869,293.8869,293.8281,293.8477,449.0
2022-08-17 13:45:00,300.13,300.31,300.12,300.23,823.0,293.652,293.8281,293.6422,293.7499,823.0
2022-08-17 13:50:00,300.21,300.59,300.21,300.44,2305.0,293.7303,294.1021,293.7303,293.9553,2305.0
2022-08-17 13:55:00,300.23,300.33,300.2,300.29,496.0,293.7499,293.8477,293.7205,293.8086,496.0
2022-08-17 14:00:00,300.4,301.33,300.32,300.96,2185.0,293.9162,294.8261,293.8379,294.4641,2185.0
2022-08-17 14:05:00,300.79,300.97,300.65,300.85,1709.0,294.2978,294.4739,294.1608,294.3565,1709.0
2022-08-17 14:10:00,300.81,301.25,300.69,301.17,2470.0,294.3174,294.7479,294.1999,294.6696,2470.0
2022-08-17 14:15:00,301.38,301.39,300.81,300.89,1704.0,294.8751,294.8848,294.3174,294.3956,1704.0
2022-08-17 14:20:00,300.88,301.06,300.87,301.06,712.0,294.3858,294.562,294.3761,294.562,712.0
2022-08-17 14:25:00,301.14,301.32,300.95,301.14,2770.0,294.6402,294.8163,294.4543,294.6402,2770.0
2022-08-17 14:30:00,301.19,301.46,301.18,301.42,1309.0,294.6892,294.9533,294.6794,294.9142,1309.0
2022-08-17 14:35:00,301.65,301.8,301.35,301.8,1509.0,295.1392,295.286,294.8457,295.286,1509.0
2022-08-17 14:40:00,301.78,301.78,301.3,301.31,2456.0,295.2664,295.2664,294.7968,294.8066,2456.0
2022-08-17 14:45:00,301.39,301.62,301.33,301.62,2167.0,294.8848,295.1099,294.8261,295.1099,2167.0
2022-08-17 14:50:00,301.56,301.56,301.16,301.16,1137.0,295.0512,295.0512,294.6598,294.6598,1137.0
2022-08-17 14:55:00,301.28,301.38,301.01,301.09,3095.0,294.7772,294.8751,294.513,294.5913,3095.0
2022-08-17 15:00:00,301.08,301.24,300.94,301.24,702.0,294.5815,294.7381,294.4445,294.7381,702.0
2022-08-17 15:05:00,301.16,301.23,300.67,300.69,2615.0,294.6598,294.7283,294.1804,294.1999,2615.0
2022-08-17 15:10:00,300.74,300.74,300.02,300.49,1737.0,294.2489,294.2489,293.5444,294.0043,1737.0
2022-08-17 15:15:00,300.16,300.4,300.16,300.3,1277.0,293.6814,293.9162,293.6814,293.8184,1277.0
2022-08-17 15:20:00,300.28,300.56,300.24,300.52,1220.0,293.7988,294.0728,293.7597,294.0336,1220.0
2022-08-17 15:25:00,300.4,300.53,300.17,300.38,2757.0,293.9162,294.0434,293.6912,293.8966,2757.0
2022-08-17 15:30:00,300.19,300.4,300.18,300.4,1305.0,293.7107,293.9162,293.701,293.9162,1305.0
2022-08-17 15:35:00,300.28,300.53,300.28,300.41,2226.0,293.7988,294.0434,293.7988,293.926,2226.0
2022-08-17 15:40:00,300.54,300.67,300.43,300.55,1502.0,294.0532,294.1804,293.9456,294.063,1502.0
2022-08-17 15:45:00,300.58,300.58,300.3,300.35,4691.0,294.0923,294.0923,293.8184,293.8673,4691.0
2022-08-17 15:50:00,300.43,300.45,300.03,300.32,3939.0,293.9456,293.9651,293.5542,293.8379,3939.0
2022-08-17 15:55:00,300.29,300.62,300.22,300.55,21517.0,293.8086,294.1315,293.7401,294.063,21517.0
2022-08-18 09:30:00,301.12,302.65,299.8,302.5,13110.0,294.6207,296.1176,293.3292,295.9709,13110.0
2022-08-18 09:35:00,302.36,303.14,301.8,301.8,4803.0,295.8339,296.5971,295.286,295.286,4803.0
2022-08-18 09:40:00,301.22,301.64,300.76,300.92,4581.0,294.7185,295.1294,294.2684,294.425,4581.0
2022-08-18 09:45:00,300.44,301.27,300.3,300.7,3334.0,293.9553,294.7674,293.8184,294.2097,3334.0
2022-08-18 09:50:00,300.56,300.56,299.76,299.91,3650.0,294.0728,294.0728,293.29,293.4368,3650.0
2022-08-18 09:55:00,299.93,300.49,299.92,300.07,3274.0,293.4563,294.0043,293.4466,293.5933,3274.0
2022-08-18 10:00:00,299.97,300.15,299.81,300.13,1025.0,293.4955,293.6716,293.3389,293.652,1025.0
2022-08-18 10:05:00,300.29,300.3,299.76,300.14,3963.0,293.8086,293.8184,293.29,293.6618,3963.0
2022-08-18 10:10:00,300.3,300.3,299.85,300.02,2465.0,293.8184,293.8184,293.3781,293.5444,2465.0
2022-08-18 10:15:00,299.87,300.45,299.8,300.36,5238.0,293.3976,293.9651,293.3292,293.8771,5238.0
2022-08-18 10:20:00,300.34,300.44,299.85,299.97,5557.0,293.8575,293.9553,293.3781,293.4955,5557.0
2022-08-18 10:25:00,300.12,300.33,299.72,299.72,4410.0,293.6422,293.8477,293.2509,293.2509,4410.0
2022-08-18 10:30:00,299.93,300.18,299.82,300.08,3425.0,293.4563,293.701,293.3487,293.6031,3425.0
2022-08-18 10:35:00,299.88,299.88,299.42,299.44,2812.0,293.4074,293.4074,292.9574,292.9769,2812.0
2022-08-18 10:40:00,299.61,299.74,299.23,299.29,3624.0,293.1433,293.2705,292.7715,292.8302,3624.0
2022-08-18 10:45:00,299.23,299.95,299.23,299.95,2005.0,292.7715,293.4759,292.7715,293.4759,2005.0
2022-08-18 10:50:00,299.92,299.96,299.36,299.45,1563.0,293.4466,293.4857,292.8987,292.9867,1563.0
2022-08-18 10:55:00,299.4,299.4,299.11,299.29,1780.0,292.9378,292.9378,292.654,292.8302,1780.0
2022-08-18 11:00:00,299.07,299.13,298.66,298.66,1915.0,292.6149,292.6736,292.2138,292.2138,1915.0
2022-08-18 11:05:00,298.75,299.54,298.65,299.35,10120.0,292.3018,293.0748,292.204,292.8889,10120.0
2022-08-18 11:10:00,299.68,299.68,299.3,299.59,4273.0,293.2117,293.2117,292.8399,293.1237,4273.0
2022-08-18 11:15:00,299.62,299.89,299.56,299.56,4440.0,293.153,293.4172,293.0943,293.0943,4440.0
2022-08-18 11:20:00,299.5,300.24,299.5,300.24,1811.0,293.0356,293.7597,293.0356,293.7597,1811.0
2022-08-18 11:25:00,300.4,300.4,300.07,300.3,2468.0,293.9162,293.9162,293.5933,293.8184,2468.0
2022-08-18 11:30:00,300.25,300.32,300.24,300.27,453.0,293.7694,293.8379,293.7597,293.789,453.0
2022-08-18 11:35:00,300.37,300.79,300.29,300.79,1000.0,293.8869,294.2978,293.8086,294.2978,1000.0
2022-08-18 11:40:00,301.07,301.07,300.61,300.61,3797.0,294.5717,294.5717,294.1217,294.1217,3797.0
2022-08-18 11:45:00,300.62,300.73,300.54,300.72,500.0,294.1315,294.2391,294.0532,294.2293,500.0
2022-08-18 11:50:00,300.73,300.84,300.63,300.77,3107.0,294.2391,294.3467,294.1412,294.2782,3107.0
2022-08-18 11:55:00,300.78,300.78,300.69,300.71,400.0,294.288,294.288,294.1999,294.2195,400.0
2022-08-18 12:00:00,300.83,300.89,300.7,300.89,1030.0,294.3369,294.3956,294.2097,294.3956,1030.0
2022-08-18 12:05:00,300.82,300.83,300.75,300.77,2812.0,294.3271,294.3369,294.2587,294.2782,2812.0
2022-08-18 12:10:00,300.82,300.93,300.81,300.84,1339.0,294.3271,294.4348,294.3174,294.3467,1339.0
2022-08-18 12:15:00,300.82,300.83,300.57,300.64,2382.0,294.3271,294.3369,294.0825,294.151,2382.0
2022-08-18 12:20:00,300.62,300.62,300.26,300.26,607.0,294.1315,294.1315,293.7792,293.7792,607.0
2022-08-18 12:25:00,300.37,300.37,299.78,299.96,2001.0,293.8869,293.8869,293.3096,293.4857,2001.0
2022-08-18 12:30:00,299.85,300.37,299.85,300.37,875.0,293.3781,293.8869,293.3781,293.8869,875.0
2022-08-18 12:35:00,300.17,300.24,300.17,300.24,600.0,293.6912,293.7597,293.6912,293.7597,600.0
2022-08-18 12:40:00,300.29,300.29,300.22,300.23,1120.0,293.8086,293.8086,293.7401,293.7499,1120.0
2022-08-18 12:45:00,300.19,300.46,300.14,300.37,4042.0,293.7107,293.9749,293.6618,293.8869,4042.0
2022-08-18 12:50:00,300.55,300.56,300.39,300.48,1450.0,294.063,294.0728,293.9064,293.9945,1450.0
2022-08-18 12:55:00,300.56,300.6,300.46,300.6,2800.0,294.0728,294.1119,293.9749,294.1119,2800.0
2022-08-18 13:00:00,300.51,300.77,300.51,300.66,3986.0,294.0238,294.2782,294.0238,294.1706,3986.0
2022-08-18 13:05:00,300.67,301.31,300.66,301.28,2939.0,294.1804,294.8066,294.1706,294.7772,2939.0
2022-08-18 13:10:00,301.3,301.3,300.92,301.1,2244.0,294.7968,294.7968,294.425,294.6011,2244.0
2022-08-18 13:15:00,301.09,301.31,300.94,301.31,10394.0,294.5913,294.8066,294.4445,294.8066,10394.0
2022-08-18 13:20:00,301.36,301.48,301.28,301.41,2038.0,294.8555,294.9729,294.7772,294.9044,2038.0
2022-08-18 13:25:00,301.34,301.71,301.32,301.71,2350.0,294.8359,295.1979,294.8163,295.1979,2350.0
2022-08-18 13:30:00,301.68,301.68,301.33,301.33,993.0,295.1686,295.1686,294.8261,294.8261,993.0
2022-08-18 13:35:00,301.37,301.41,301.37,301.41,501.0,294.8653,294.9044,294.8653,294.9044,501.0
2022-08-18 13:40:00,301.4,301.41,301.34,301.38,678.0,294.8946,294.9044,294.8359,294.8751,678.0
2022-08-18 13:45:00,301.22,301.27,300.73,300.73,2703.0,294.7185,294.7674,294.2391,294.2391,2703.0
2022-08-18 13:50:00,300.71,300.71,300.5,300.54,1427.0,294.2195,294.2195,294.014,294.0532,1427.0
2022-08-18 13:55:00,300.5,300.63,300.32,300.63,4554.0,294.014,294.1412,293.8379,294.1412,4554.0
2022-08-18 14:00:00,300.68,300.68,300.44,300.66,2028.0,294.1902,294.1902,293.9553,294.1706,2028.0
2022-08-18 14:05:00,300.64,301.18,300.6,301.18,4627.0,294.151,294.6794,294.1119,294.6794,4627.0
2022-08-18 14:10:00,301.19,301.19,300.75,300.79,1371.0,294.6892,294.6892,294.2587,294.2978,1371.0
2022-08-18 14:15:00,300.84,300.86,300.67,300.77,2157.0,294.3467,294.3663,294.1804,294.2782,2157.0
2022-08-18 14:20:00,300.84,301.05,300.65,301.05,6056.0,294.3467,294.5522,294.1608,294.5522,6056.0
2022-08-18 14:25:00,300.99,301.25,300.99,301.25,370.0,294.4935,294.7479,294.4935,294.7479,370.0
2022-08-18 14:30:00,301.02,301.14,301.02,301.1,1480.0,294.5228,294.6402,294.5228,294.6011,1480.0
2022-08-18 14:35:00,301.14,301.43,301.14,301.43,300.0,294.6402,294.924,294.6402,294.924,300.0
2022-08-18 14:40:00,301.41,302.3,301.41,302.25,17813.0,294.9044,295.7752,294.9044,295.7263,17813.0
2022-08-18 14:45:00,302.12,302.19,301.91,301.93,9373.0,295.5991,295.6676,295.3936,295.4132,9373.0
2022-08-18 14:50:00,301.64,301.98,301.61,301.9,3004.0,295.1294,295.4621,295.1001,295.3838,3004.0
2022-08-18 14:55:00,302.06,302.31,301.97,302.31,3942.0,295.5404,295.785,295.4523,295.785,3942.0
2022-08-18 15:00:00,302.29,302.58,302.13,302.58,1605.0,295.7654,296.0492,295.6089,296.0492,1605.0
2022-08-18 15:05:00,302.6,302.94,302.54,302.64,5798.0,296.0687,296.4014,296.01,296.1079,5798.0
2022-08-18 15:10:00,302.79,302.8,302.62,302.79,4084.0,296.2546,296.2644,296.0883,296.2546,4084.0
2022-08-18 15:15:00,302.92,302.92,302.59,302.63,5477.0,296.3818,296.3818,296.0589,296.0981,5477.0
2022-08-18 15:20:00,302.65,303.12,302.58,303.1,5011.0,296.1176,296.5775,296.0492,296.5579,5011.0
2022-08-18 15:25:00,303.09,303.24,303.0,303.18,2597.0,296.5481,296.6949,296.4601,296.6362,2597.0
2022-08-18 15:30:00,303.22,303.22,302.78,302.78,9220.0,296.6753,296.6753,296.2448,296.2448,9220.0
2022-08-18 15:35:00,302.77,303.29,302.69,302.96,10181.0,296.2351,296.7438,296.1568,296.421,10181.0
2022-08-18 15:40:00,302.95,303.28,302.95,303.24,9040.0,296.4112,296.734,296.4112,296.6949,9040.0
2022-08-18 15:45:00,303.13,303.13,302.56,302.6,13449.0,296.5873,296.5873,296.0296,296.0687,13449.0
2022-08-18 15:50:00,302.74,302.74,302.2,302.49,7802.0,296.2057,296.2057,295.6774,295.9611,7802.0
2022-08-18 15:55:00,302.51,302.77,302.19,302.57,24255.0,295.9807,296.2351,295.6676,296.0394,24255.0
2022-08-19 09:30:00,301.89,301.96,301.52,301.52,33373.0,295.374,295.4425,295.012,295.012,33373.0
2022-08-19 09:35:00,301.59,301.59,300.64,300.64,1559.0,295.0805,295.0805,294.151,294.151,1559.0
2022-08-19 09:40:00,300.79,300.95,299.51,299.66,7194.0,294.2978,294.4543,293.0454,293.1922,7194.0
2022-08-19 09:45:00,299.63,299.77,299.36,299.6,3833.0,293.1628,293.2998,292.8987,293.1335,3833.0
2022-08-19 09:50:00,299.61,299.8,299.34,299.49,1604.0,293.1433,293.3292,292.8791,293.0258,1604.0
2022-08-19 09:55:00,299.42,299.42,299.08,299.25,2601.0,292.9574,292.9574,292.6247,292.791,2601.0
2022-08-19 10:00:00,299.06,299.5,298.74,298.75,6041.0,292.6051,293.0356,292.292,292.3018,6041.0
2022-08-19 10:05:00,299.01,299.2,298.87,299.09,1671.0,292.5562,292.7421,292.4192,292.6345,1671.0
2022-08-19 10:10:00,299.08,299.08,298.49,298.63,4486.0,292.6247,292.6247,292.0474,292.1844,4486.0
2022-08-19 10:15:00,298.6,298.92,298.6,298.82,1962.0,292.1551,292.4681,292.1551,292.3703,1962.0
2022-08-19 10:20:00,298.91,299.01,298.78,299.01,801.0,292.4584,292.5562,292.3312,292.5562,801.0
2022-08-19 10:25:00,299.0,299.51,298.74,299.51,2602.0,292.5464,293.0454,292.292,293.0454,2602.0
2022-08-19 10:30:00,299.54,299.63,299.39,299.39,4261.0,293.0748,293.1628,292.928,292.928,4261.0
2022-08-19 10:35:00,299.56,299.77,299.56,299.63,1152.0,293.0943,293.2998,293.0943,293.1628,1152.0
2022-08-19 10:40:00,299.44,299.6,299.19,299.26,7019.0,292.9769,293.1335,292.7323,292.8008,7019.0
2022-08-19 10:45:00,299.38,299.41,299.13,299.33,5598.0,292.9182,292.9476,292.6736,292.8693,5598.0
2022-08-19 10:50:00,299.33,299.39,299.01,299.25,6123.0,292.8693,292.928,292.5562,292.791,6123.0
2022-08-19 10:55:00,299.39,299.39,298.54,298.71,1301.0,292.928,292.928,292.0964,292.2627,1301.0
2022-08-19 11:00:00,298.78,299.05,298.37,298.37,6189.0,292.3312,292.5953,291.93,291.93,6189.0
2022-08-19 11:05:00,298.28,298.4,298.11,298.11,10200.0,291.842,291.9594,291.6756,291.6756,10200.0
2022-08-19 11:10:00,298.29,298.29,298.14,298.15,1017.0,291.8517,291.8517,291.705,291.7148,1017.0
2022-08-19 11:15:00,298.09,298.49,298.09,298.49,1007.0,291.6561,292.0474,291.6561,292.0474,1007.0
2022-08-19 11:20:00,298.6,298.7,298.49,298.52,1031.0,292.1551,292.2529,292.0474,292.0768,1031.0
2022-08-19 11:25:00,298.38,298.64,298.09,298.61,4618.0,291.9398,292.1942,291.6561,292.1648,4618.0
2022-08-19 11:30:00,298.42,298.52,298.36,298.52,400.0,291.9789,292.0768,291.9202,292.0768,400.0
2022-08-19 11:35:00,298.51,298.59,298.41,298.41,1141.0,292.067,292.1453,291.9692,291.9692,1141.0
2022-08-19 11:40:00,298.42,298.6,298.4,298.4,7598.0,291.9789,292.1551,291.9594,291.9594,7598.0
2022-08-19 11:45:00,298.37,299.03,298.37,299.03,2558.0,291.93,292.5758,291.93,292.5758,2558.0
2022-08-19 11:50:00,298.75,298.75,298.5,298.53,3621.0,292.3018,292.3018,292.0572,292.0866,3621.0
2022-08-19 11:55:00,298.48,298.76,298.47,298.76,917.0,292.0376,292.3116,292.0279,292.3116,917.0
2022-08-19 12:00:00,298.64,298.92,298.53,298.92,2250.0,292.1942,292.4681,292.0866,292.4681,2250.0
2022-08-19 12:05:00,298.81,298.94,298.75,298.86,2012.0,292.3605,292.4877,292.3018,292.4094,2012.0
2022-08-19 12:10:00,299.01,299.25,299.01,299.16,900.0,292.5562,292.791,292.5562,292.703,900.0
2022-08-19 12:15:00,299.2,299.25,299.2,299.21,300.0,292.7421,292.791,292.7421,292.7519,300.0
2022-08-19 12:20:00,299.38,300.19,299.38,299.88,7630.0,292.9182,293.7107,292.9182,293.4074,7630.0
2022-08-19 12:25:00,299.71,299.83,299.71,299.78,600.0,293.2411,293.3585,293.2411,293.3096,600.0
2022-08-19 12:30:00,299.56,299.83,299.5,299.83,966.0,293.0943,293.3585,293.0356,293.3585,966.0
2022-08-19 12:35:00,299.87,300.26,299.87,300.26,2100.0,293.3976,293.7792,293.3976,293.7792,2100.0
2022-08-19 12:40:00,300.17,300.2,299.83,299.91,9058.0,293.6912,293.7205,293.3585,293.4368,9058.0
2022-08-19 12:45:00,299.78,299.78,299.66,299.67,756.0,293.3096,293.3096,293.1922,293.202,756.0
2022-08-19 12:50:00,299.73,299.82,299.66,299.81,700.0,293.2607,293.3487,293.1922,293.3389,700.0
2022-08-19 12:55:00,299.92,300.1,299.71,299.74,1963.0,293.4466,293.6227,293.2411,293.2705,1963.0
2022-08-19 13:00:00,299.74,300.17,299.74,300.17,1326.0,293.2705,293.6912,293.2705,293.6912,1326.0
2022-08-19 13:05:00,299.98,299.98,299.98,299.98,100.0,293.5053,293.5053,293.5053,293.5053,100.0
2022-08-19 13:10:00,300.04,300.04,299.84,299.84,300.0,293.564,293.564,293.3683,293.3683,300.0
2022-08-19 13:15:00,299.81,299.91,299.8,299.86,400.0,293.3389,293.4368,293.3292,293.3879,400.0
2022-08-19 13:20:00,299.86,300.24,299.85,300.24,1344.0,293.3879,293.7597,293.3781,293.7597,1344.0
2022-08-19 13:25:00,300.25,300.27,300.04,300.04,861.0,293.7694,293.789,293.564,293.564,861.0
2022-08-19 13:30:00,299.98,299.99,299.67,299.89,2795.0,293.5053,293.5151,293.202,293.4172,2795.0
2022-08-19 13:35:00,299.87,300.02,299.81,299.81,7805.0,293.3976,293.5444,293.3389,293.3389,7805.0
2022-08-19 13:40:00,299.81,300.14,299.74,300.1,3581.0,293.3389,293.6618,293.2705,293.6227,3581.0
2022-08-19 13:45:00,300.13,300.26,300.13,300.25,605.0,293.652,293.7792,293.652,293.7694,605.0
2022-08-19 13:50:00,300.22,300.38,300.15,300.34,1781.0,293.7401,293.8966,293.6716,293.8575,1781.0
2022-08-19 13:55:00,300.27,300.48,300.27,300.31,654.0,293.789,293.9945,293.789,293.8281,654.0
2022-08-19 14:00:00,300.22,300.28,299.98,300.28,5135.0,293.7401,293.7988,293.5053,293.7988,5135.0
2022-08-19 14:05:00,300.24,300.42,300.19,300.4,5559.0,293.7597,293.9358,293.7107,293.9162,5559.0
2022-08-19 14:10:00,300.4,300.4,300.3,300.37,1126.0,293.9162,293.9162,293.8184,293.8869,1126.0
2022-08-19 14:15:00,300.42,300.56,300.38,300.56,731.0,293.9358,294.0728,293.8966,294.0728,731.0
2022-08-19 14:20:00,300.57,300.66,300.57,300.63,724.0,294.0825,294.1706,294.0825,294.1412,724.0
2022-08-19 14:25:00,300.63,300.68,300.48,300.57,4745.0,294.1412,294.1902,293.9945,294.0825,4745.0
2022-08-19 14:30:00,300.41,300.56,300.38,300.56,2105.0,293.926,294.0728,293.8966,294.0728,2105.0
2022-08-19 14:35:00,300.44,300.46,300.33,300.41,7375.0,293.9553,293.9749,293.8477,293.926,7375.0
2022-08-19 14:40:00,300.33,300.36,299.98,300.04,3570.0,293.8477,293.8771,293.5053,293.564,3570.0
2022-08-19 14:45:00,299.9,300.23,299.89,300.19,4260.0,293.427,293.7499,293.4172,293.7107,4260.0
2022-08-19 14:50:00,300.4,300.51,300.19,300.19,7612.0,293.9162,294.0238,293.7107,293.7107,7612.0
2022-08-19 14:55:00,300.28,300.43,300.12,300.34,3053.0,293.7988,293.9456,293.6422,293.8575,3053.0
2022-08-19 15:00:00,300.32,300.38,299.86,299.89,5854.0,293.8379,293.8966,293.3879,293.4172,5854.0
2022-08-19 15:05:00,299.91,299.99,299.72,299.9,10605.0,293.4368,293.5151,293.2509,293.427,10605.0
2022-08-19 15:10:00,299.84,300.25,299.83,300.25,4241.0,293.3683,293.7694,293.3585,293.7694,4241.0
2022-08-19 15:15:00,300.29,300.43,300.16,300.16,782.0,293.8086,293.9456,293.6814,293.6814,782.0
2022-08-19 15:20:00,300.24,300.37,300.15,300.26,3216.0,293.7597,293.8869,293.6716,293.7792,3216.0
2022-08-19 15:25:00,300.27,300.46,300.23,300.46,5629.0,293.789,293.9749,293.7499,293.9749,5629.0
2022-08-19 15:30:00,300.53,300.53,300.14,300.14,4967.0,294.0434,294.0434,293.6618,293.6618,4967.0
2022-08-19 15:35:00,300.19,300.62,300.15,300.46,4714.0,293.7107,294.1315,293.6716,293.9749,4714.0
2022-08-19 15:40:00,300.5,300.53,300.25,300.33,3972.0,294.014,294.0434,293.7694,293.8477,3972.0
2022-08-19 15:45:00,300.39,300.43,299.88,300.03,9282.0,293.9064,293.9456,293.4074,293.5542,9282.0
2022-08-19 15:50:00,300.1,300.22,299.86,299.97,18435.0,293.6227,293.7401,293.3879,293.4955,18435.0
2022-08-19 15:55:00,300.0,300.13,299.7,299.83,37421.0,293.5248,293.652,293.2313,293.3585,37421.0
2022-08-22 09:30:00,297.0,297.81,296.25,297.81,12910.0,290.5896,291.3821,289.8558,291.3821,12910.0
2022-08-22 09:35:00,297.69,298.14,297.39,297.97,3732.0,291.2647,291.705,290.9712,291.5387,3732.0
2022-08-22 09:40:00,298.28,298.28,297.64,297.64,2546.0,291.842,291.842,291.2158,291.2158,2546.0
2022-08-22 09:45:00,297.71,297.71,296.38,296.38,3760.0,291.2843,291.2843,289.983,289.983,3760.0
2022-08-22 09:50:00,296.29,297.11,296.11,296.91,3400.0,289.8949,290.6972,289.7188,290.5015,3400.0
2022-08-22 09:55:00,296.83,297.73,296.83,297.73,1633.0,290.4233,291.3038,290.4233,291.3038,1633.0
2022-08-22 10:00:00,297.59,297.59,296.99,297.33,3505.0,291.1669,291.1669,290.5798,290.9125,3505.0
2022-08-22 10:05:00,297.19,297.43,296.87,297.43,1844.0,290.7755,291.0103,290.4624,291.0103,1844.0
2022-08-22 10:10:00,297.5,297.53,296.55,296.71,5098.0,291.0788,291.1082,290.1493,290.3058,5098.0
2022-08-22 10:15:00,296.54,296.66,296.13,296.37,2372.0,290.1395,290.2569,289.7384,289.9732,2372.0
2022-08-22 10:20:00,296.36,296.37,295.81,296.17,3774.0,289.9634,289.9732,289.4253,289.7775,3774.0
2022-08-22 10:25:00,296.19,296.43,295.46,295.46,8680.0,289.7971,290.0319,289.0828,289.0828,8680.0
2022-08-22 10:30:00,295.53,296.0,295.45,295.78,6680.0,289.1513,289.6112,289.073,289.3959,6680.0
2022-08-22 10:35:00,295.63,296.04,295.55,296.0,4000.0,289.2492,289.6503,289.1709,289.6112,4000.0
2022-08-22 10:40:00,295.85,296.5,295.85,295.85,5501.0,289.4644,290.1004,289.4644,289.4644,5501.0
2022-08-22 10:45:00,295.74,295.99,295.66,295.69,5309.0,289.3568,289.6014,289.2785,289.3079,5309.0
2022-08-22 10:50:00,295.56,295.56,295.14,295.32,1426.0,289.1807,289.1807,288.7697,288.9459,1426.0
2022-08-22 10:55:00,295.32,295.4,294.88,294.9,4851.0,288.9459,289.0241,288.5153,288.5349,4851.0
2022-08-22 11:00:00,294.9,295.14,294.79,294.88,5505.0,288.5349,288.7697,288.4273,288.5153,5505.0
2022-08-22 11:05:00,295.0,295.12,294.67,294.81,4731.0,288.6328,288.7502,288.3099,288.4469,4731.0
2022-08-22 11:10:00,294.89,294.97,294.62,294.82,3340.0,288.5251,288.6034,288.261,288.4566,3340.0
2022-08-22 11:15:00,294.74,294.86,294.48,294.86,1947.0,288.3784,288.4958,288.124,288.4958,1947.0
2022-08-22 11:20:00,294.82,294.82,294.48,294.5,1220.0,288.4566,288.4566,288.124,288.1435,1220.0
2022-08-22 11:25:00,294.51,294.51,294.14,294.35,2200.0,288.1533,288.1533,287.7913,287.9968,2200.0
2022-08-22 11:30:00,294.32,294.74,294.32,294.57,900.0,287.9674,288.3784,287.9674,288.212,900.0
2022-08-22 11:35:00,294.74,295.13,294.62,295.01,5108.0,288.3784,288.76,288.261,288.6425,5108.0
2022-08-22 11:40:00,295.07,295.08,294.58,294.58,1900.0,288.7012,288.711,288.2218,288.2218,1900.0
2022-08-22 11:45:00,294.58,294.85,294.45,294.63,1469.0,288.2218,288.486,288.0946,288.2707,1469.0
2022-08-22 11:50:00,294.63,294.99,294.63,294.83,828.0,288.2707,288.623,288.2707,288.4664,828.0
2022-08-22 11:55:00,294.73,294.92,294.63,294.76,3500.0,288.3686,288.5545,288.2707,288.3979,3500.0
2022-08-22 12:00:00,294.69,295.05,294.69,294.88,4106.0,288.3294,288.6817,288.3294,288.5153,4106.0
2022-08-22 12:05:00,294.79,294.79,294.51,294.73,1545.0,288.4273,288.4273,288.1533,288.3686,1545.0
2022-08-22 12:10:00,294.67,294.83,294.63,294.63,2113.0,288.3099,288.4664,288.2707,288.2707,2113.0
2022-08-22 12:15:00,294.61,294.82,294.61,294.81,1600.0,288.2512,288.4566,288.2512,288.4469,1600.0
2022-08-22 12:20:00,294.99,295.19,294.99,295.19,800.0,288.623,288.8187,288.623,288.8187,800.0
2022-08-22 12:25:00,295.38,295.46,295.17,295.18,3900.0,289.0046,289.0828,288.7991,288.8089,3900.0
2022-08-22 12:30:00,295.19,295.3,295.11,295.18,2663.0,288.8187,288.9263,288.7404,288.8089,2663.0
2022-08-22 12:35:00,295.05,295.31,295.05,295.31,995.0,288.6817,288.9361,288.6817,288.9361,995.0
2022-08-22 12:40:00,295.36,295.37,295.04,295.04,3015.0,288.985,288.9948,288.6719,288.6719,3015.0
2022-08-22 12:45:00,295.07,295.34,295.01,295.34,2572.0,288.7012,288.9654,288.6425,288.9654,2572.0
2022-08-22 12:50:00,295.25,295.27,295.06,295.25,1857.0,288.8774,288.8969,288.6915,288.8774,1857.0
2022-08-22 12:55:00,295.25,295.27,295.0,295.07,3134.0,288.8774,288.8969,288.6328,288.7012,3134.0
2022-08-22 13:00:00,294.92,294.93,294.51,294.51,2630.0,288.5545,288.5643,288.1533,288.1533,2630.0
2022-08-22 13:05:00,294.62,294.73,294.54,294.73,900.0,288.261,288.3686,288.1827,288.3686,900.0
2022-08-22 13:10:00,294.59,294.63,294.48,294.63,1288.0,288.2316,288.2707,288.124,288.2707,1288.0
2022-08-22 13:15:00,294.76,294.79,294.6,294.6,2668.0,288.3979,288.4273,288.2414,288.2414,2668.0
2022-08-22 13:20:00,294.51,294.68,294.25,294.48,3200.0,288.1533,288.3197,287.8989,288.124,3200.0
2022-08-22 13:25:00,294.57,294.57,294.31,294.51,2029.0,288.212,288.212,287.9577,288.1533,2029.0
2022-08-22 13:30:00,294.36,294.44,293.85,293.88,6129.0,288.0066,288.0848,287.5076,287.5369,6129.0
2022-08-22 13:35:00,293.71,293.75,293.56,293.74,800.0,287.3706,287.4097,287.2238,287.4,800.0
2022-08-22 13:40:00,293.91,293.98,293.84,293.98,1100.0,287.5663,287.6348,287.4978,287.6348,1100.0
2022-08-22 13:45:00,293.92,294.08,293.88,293.92,2952.0,287.5761,287.7326,287.5369,287.5761,2952.0
2022-08-22 13:50:00,293.89,294.0,293.5,293.59,2019.0,287.5467,287.6543,287.1651,287.2532,2019.0
2022-08-22 13:55:00,293.5,293.58,293.27,293.58,5364.0,287.1651,287.2434,286.9401,287.2434,5364.0
2022-08-22 14:00:00,293.31,293.45,293.28,293.28,700.0,286.9792,287.1162,286.9499,286.9499,700.0
2022-08-22 14:05:00,293.26,293.29,293.01,293.18,2147.0,286.9303,286.9597,286.6857,286.852,2147.0
2022-08-22 14:10:00,293.15,293.17,292.94,292.99,2710.0,286.8227,286.8423,286.6172,286.6661,2710.0
2022-08-22 14:15:00,293.07,293.11,292.95,293.05,3812.0,286.7444,286.7836,286.627,286.7248,3812.0
2022-08-22 14:20:00,293.01,293.14,292.91,293.0,1800.0,286.6857,286.8129,286.5879,286.6759,1800.0
2022-08-22 14:25:00,293.0,293.1,292.95,293.02,3245.0,286.6759,286.7738,286.627,286.6955,3245.0
2022-08-22 14:30:00,293.05,293.08,292.92,293.04,5560.0,286.7248,286.7542,286.5977,286.7151,5560.0
2022-08-22 14:35:00,293.05,293.29,293.0,293.21,3597.0,286.7248,286.9597,286.6759,286.8814,3597.0
2022-08-22 14:40:00,293.25,293.25,292.9,293.0,6105.0,286.9205,286.9205,286.5781,286.6759,6105.0
2022-08-22 14:45:00,292.88,293.04,292.81,293.01,791.0,286.5585,286.7151,286.49,286.6857,791.0
2022-08-22 14:50:00,292.88,293.02,292.78,292.93,2084.0,286.5585,286.6955,286.4607,286.6074,2084.0
2022-08-22 14:55:00,292.91,293.11,292.82,293.11,3105.0,286.5879,286.7836,286.4998,286.7836,3105.0
2022-08-22 15:00:00,293.29,293.46,293.24,293.31,10254.0,286.9597,287.126,286.9107,286.9792,10254.0
2022-08-22 15:05:00,293.34,293.48,293.23,293.35,2004.0,287.0086,287.1456,286.901,287.0184,2004.0
2022-08-22 15:10:00,293.4,293.55,293.25,293.32,2686.0,287.0673,287.2141,286.9205,286.989,2686.0
2022-08-22 15:15:00,293.33,293.39,293.33,293.35,1580.0,286.9988,287.0575,286.9988,287.0184,1580.0
2022-08-22 15:20:00,293.29,293.59,293.25,293.59,5182.0,286.9597,287.2532,286.9205,287.2532,5182.0
2022-08-22 15:25:00,293.57,293.72,293.23,293.23,3741.0,287.2336,287.3804,286.901,286.901,3741.0
2022-08-22 15:30:00,293.3,293.31,292.85,292.97,3749.0,286.9695,286.9792,286.5292,286.6466,3749.0
2022-08-22 15:35:00,293.06,293.42,293.06,293.3,4944.0,286.7346,287.0869,286.7346,286.9695,4944.0
2022-08-22 15:40:00,293.17,293.22,292.49,292.5,5228.0,286.8423,286.8912,286.1769,286.1867,5228.0
2022-08-22 15:45:00,292.5,292.96,292.5,292.9,10569.0,286.1867,286.6368,286.1867,286.5781,10569.0
2022-08-22 15:50:00,292.88,293.34,292.87,293.1,6641.0,286.5585,287.0086,286.5487,286.7738,6641.0
2022-08-22 15:55:00,292.95,293.12,292.4,292.87,33311.0,286.627,286.7933,286.0889,286.5487,33311.0
2022-08-23 09:30:00,291.72,292.91,291.56,291.7,5308.0,285.4236,286.5879,285.267,285.404,5308.0
2022-08-23 09:35:00,291.81,292.06,291.12,291.77,2247.0,285.5116,285.7562,284.8365,285.4725,2247.0
2022-08-23 09:40:00,291.86,292.36,291.41,292.18,2175.0,285.5605,286.0497,285.1202,285.8736,2175.0
2022-08-23 09:45:00,292.22,292.22,291.33,291.68,1868.0,285.9128,285.9128,285.042,285.3844,1868.0
2022-08-23 09:50:00,291.83,292.4,291.07,291.67,3468.0,285.5312,286.0889,284.7876,285.3746,3468.0
2022-08-23 09:55:00,291.79,292.0,291.54,291.62,1301.0,285.492,285.6975,285.2474,285.3257,1301.0
2022-08-23 10:00:00,291.59,292.33,291.34,291.8,2048.0,285.2964,286.0204,285.0518,285.5018,2048.0
2022-08-23 10:05:00,291.82,292.24,291.58,291.62,2977.0,285.5214,285.9323,285.2866,285.3257,2977.0
2022-08-23 10:10:00,291.66,291.86,291.58,291.62,1408.0,285.3648,285.5605,285.2866,285.3257,1408.0
2022-08-23 10:15:00,291.97,292.35,291.83,291.85,3219.0,285.6682,286.04,285.5312,285.5507,3219.0
2022-08-23 10:20:00,292.15,292.42,292.01,292.31,2325.0,285.8443,286.1084,285.7073,286.0008,2325.0
2022-08-23 10:25:00,292.25,292.32,291.8,291.8,2235.0,285.9421,286.0106,285.5018,285.5018,2235.0
2022-08-23 10:30:00,291.7,292.03,291.59,291.6,2426.0,285.404,285.7269,285.2964,285.3061,2426.0
2022-08-23 10:35:00,291.7,291.7,291.46,291.52,2179.0,285.404,285.404,285.1692,285.2279,2179.0
2022-08-23 10:40:00,291.4,291.4,291.09,291.21,1182.0,285.1105,285.1105,284.8072,284.9246,1182.0
2022-08-23 10:45:00,291.15,291.24,290.54,291.24,4139.0,284.8659,284.9539,284.269,284.9539,4139.0
2022-08-23 10:50:00,291.17,291.17,290.38,290.66,2626.0,284.8854,284.8854,284.1125,284.3864,2626.0
2022-08-23 10:55:00,290.36,290.48,290.2,290.2,2042.0,284.0929,284.2103,283.9364,283.9364,2042.0
2022-08-23 11:00:00,290.07,290.1,289.5,289.91,5952.0,283.8092,283.8385,283.2515,283.6526,5952.0
2022-08-23 11:05:00,289.82,290.04,289.67,289.9,2400.0,283.5646,283.7798,283.4178,283.6428,2400.0
2022-08-23 11:10:00,289.97,290.07,289.77,290.07,2051.0,283.7113,283.8092,283.5156,283.8092,2051.0
2022-08-23 11:15:00,289.96,290.28,289.96,290.23,2501.0,283.7015,284.0146,283.7015,283.9657,2501.0
2022-08-23 11:20:00,290.45,290.46,290.16,290.16,2245.0,284.181,284.1907,283.8972,283.8972,2245.0
2022-08-23 11:25:00,290.24,290.44,290.16,290.16,2192.0,283.9755,284.1712,283.8972,283.8972,2192.0
2022-08-23 11:30:00,290.07,290.42,289.83,289.84,2803.0,283.8092,284.1516,283.5743,283.5841,2803.0
2022-08-23 11:35:00,289.84,290.18,289.84,290.08,3214.0,283.5841,283.9168,283.5841,283.819,3214.0
2022-08-23 11:40:00,289.94,290.16,289.87,290.11,3162.0,283.682,283.8972,283.6135,283.8483,3162.0
2022-08-23 11:45:00,290.5,290.5,290.2,290.24,2354.0,284.2299,284.2299,283.9364,283.9755,2354.0
2022-08-23 11:50:00,290.08,290.11,289.86,290.11,3457.0,283.819,283.8483,283.6037,283.8483,3457.0
2022-08-23 11:55:00,290.06,290.1,289.91,290.1,817.0,283.7994,283.8385,283.6526,283.8385,817.0
2022-08-23 12:00:00,289.94,289.94,289.64,289.68,1346.0,283.682,283.682,283.3884,283.4276,1346.0
2022-08-23 12:05:00,289.63,289.74,289.43,289.74,2015.0,283.3787,283.4863,283.183,283.4863,2015.0
2022-08-23 12:10:00,289.69,289.84,289.61,289.8,2333.0,283.4374,283.5841,283.3591,283.545,2333.0
2022-08-23 12:15:00,289.66,289.67,289.27,289.27,1703.0,283.408,283.4178,283.0264,283.0264,1703.0
2022-08-23 12:20:00,289.22,289.22,288.91,289.0,3287.0,282.9775,282.9775,282.6742,282.7623,3287.0
2022-08-23 12:25:00,289.01,289.34,288.93,288.93,2116.0,282.772,283.0949,282.6938,282.6938,2116.0
2022-08-23 12:30:00,288.76,288.89,288.76,288.85,1950.0,282.5274,282.6546,282.5274,282.6155,1950.0
2022-08-23 12:35:00,288.88,289.16,288.88,288.97,3026.0,282.6449,282.9188,282.6449,282.7329,3026.0
2022-08-23 12:40:00,288.92,289.14,288.92,288.99,700.0,282.684,282.8992,282.684,282.7525,700.0
2022-08-23 12:45:00,288.99,289.24,288.99,289.24,2014.0,282.7525,282.9971,282.7525,282.9971,2014.0
2022-08-23 12:50:00,289.28,289.42,289.26,289.38,1607.0,283.0362,283.1732,283.0166,283.1341,1607.0
2022-08-23 12:55:00,289.27,289.29,289.19,289.29,1000.0,283.0264,283.046,282.9482,283.046,1000.0
2022-08-23 13:00:00,289.36,289.36,288.97,288.97,2603.0,283.1145,283.1145,282.7329,282.7329,2603.0
2022-08-23 13:05:00,288.84,288.9,288.68,288.75,1916.0,282.6057,282.6644,282.4492,282.5177,1916.0
2022-08-23 13:10:00,288.83,288.93,288.78,288.78,3681.0,282.5959,282.6938,282.547,282.547,3681.0
2022-08-23 13:15:00,288.86,288.98,288.72,288.72,4186.0,282.6253,282.7427,282.4883,282.4883,4186.0
2022-08-23 13:20:00,288.72,288.86,288.42,288.42,4195.0,282.4883,282.6253,282.1948,282.1948,4195.0
2022-08-23 13:25:00,288.4,288.94,288.4,288.87,3680.0,282.1752,282.7036,282.1752,282.6351,3680.0
2022-08-23 13:30:00,288.96,289.06,288.8,289.06,2411.0,282.7231,282.821,282.5666,282.821,2411.0
2022-08-23 13:35:00,289.06,289.06,288.38,288.52,2924.0,282.821,282.821,282.1556,282.2926,2924.0
2022-08-23 13:40:00,288.48,288.59,288.19,288.38,3158.0,282.2535,282.3611,281.9697,282.1556,3158.0
2022-08-23 13:45:00,288.5,288.5,288.13,288.13,1575.0,282.2731,282.2731,281.911,281.911,1575.0
2022-08-23 13:50:00,288.22,288.23,287.87,288.14,2890.0,281.9991,282.0089,281.6567,281.9208,2890.0
2022-08-23 13:55:00,288.13,288.13,287.94,287.94,522.0,281.911,281.911,281.7251,281.7251,522.0
2022-08-23 14:00:00,287.94,288.0,287.7,287.79,3654.0,281.7251,281.7838,281.4903,281.5784,3654.0
2022-08-23 14:05:00,287.82,287.9,287.59,287.62,4725.0,281.6077,281.686,281.3827,281.412,4725.0
2022-08-23 14:10:00,287.47,287.63,287.43,287.43,1782.0,281.2653,281.4218,281.2261,281.2261,1782.0
2022-08-23 14:15:00,287.47,287.84,287.45,287.84,3480.0,281.2653,281.6273,281.2457,281.6273,3480.0
2022-08-23 14:20:00,287.98,288.16,287.98,288.16,230.0,281.7643,281.9404,281.7643,281.9404,230.0
2022-08-23 14:25:00,288.12,288.24,287.97,288.24,2553.0,281.9013,282.0187,281.7545,282.0187,2553.0
2022-08-23 14:30:00,288.32,288.38,288.11,288.18,2934.0,282.0969,282.1556,281.8915,281.96,2934.0
2022-08-23 14:35:00,288.24,288.24,288.1,288.1,937.0,282.0187,282.0187,281.8817,281.8817,937.0
2022-08-23 14:40:00,288.13,288.56,288.08,288.5,4142.0,281.911,282.3318,281.8621,282.2731,4142.0
2022-08-23 14:45:00,288.48,288.48,288.03,288.06,2230.0,282.2535,282.2535,281.8132,281.8425,2230.0
2022-08-23 14:50:00,288.06,288.2,287.91,287.91,3696.0,281.8425,281.9795,281.6958,281.6958,3696.0
2022-08-23 14:55:00,287.82,288.14,287.73,288.12,3541.0,281.6077,281.9208,281.5197,281.9013,3541.0
2022-08-23 15:00:00,288.14,288.22,287.91,287.94,7792.0,281.9208,281.9991,281.6958,281.7251,7792.0
2022-08-23 15:05:00,287.97,288.16,287.87,288.16,3077.0,281.7545,281.9404,281.6567,281.9404,3077.0
2022-08-23 15:10:00,288.11,288.34,287.77,287.77,5096.0,281.8915,282.1165,281.5588,281.5588,5096.0
2022-08-23 15:15:00,287.82,288.25,287.82,288.25,3152.0,281.6077,282.0284,281.6077,282.0284,3152.0
2022-08-23 15:20:00,288.23,288.23,287.77,287.78,4807.0,282.0089,282.0089,281.5588,281.5686,4807.0
2022-08-23 15:25:00,287.77,287.98,287.77,287.9,4493.0,281.5588,281.7643,281.5588,281.686,4493.0
2022-08-23 15:30:00,287.97,287.98,287.66,287.8,5226.0,281.7545,281.7643,281.4512,281.5882,5226.0
2022-08-23 15:35:00,287.82,287.82,287.43,287.6,7576.0,281.6077,281.6077,281.2261,281.3925,7576.0
2022-08-23 15:40:00,287.61,287.82,287.28,287.32,21602.0,281.4023,281.6077,281.0794,281.1185,21602.0
2022-08-23 15:45:00,287.32,287.63,287.2,287.39,11153.0,281.1185,281.4218,281.0011,281.187,11153.0
2022-08-23 15:50:00,287.38,287.39,286.72,287.04,15143.0,281.1772,281.187,280.5315,280.8446,15143.0
2022-08-23 15:55:00,286.91,287.0,286.33,286.61,43221.0,280.7174,280.8054,280.1499,280.4238,43221.0
2022-08-24 09:30:00,286.97,287.54,286.58,286.71,6360.0,280.7761,281.3338,280.3945,280.5217,6360.0
2022-08-24 09:35:00,286.79,286.8,286.58,286.63,989.0,280.6,280.6097,280.3945,280.4434,989.0
2022-08-24 09:40:00,286.53,286.87,286.53,286.67,1606.0,280.3456,280.6782,280.3456,280.4826,1606.0
2022-08-24 09:45:00,286.67,286.68,285.65,285.76,1825.0,280.4826,280.4923,279.4846,279.5922,1825.0
2022-08-24 09:50:00,285.75,286.22,285.65,286.03,2184.0,279.5824,280.0423,279.4846,279.8564,2184.0
2022-08-24 09:55:00,286.04,286.06,285.37,285.62,4343.0,279.8661,279.8857,279.2106,279.4552,4343.0
2022-08-24 10:00:00,285.39,286.18,285.39,285.63,3762.0,279.2302,280.0031,279.2302,279.465,3762.0
2022-08-24 10:05:00,285.57,286.22,285.43,286.0,1542.0,279.4063,280.0423,279.2693,279.827,1542.0
2022-08-24 10:10:00,285.97,285.97,285.27,285.27,2811.0,279.7977,279.7977,279.1128,279.1128,2811.0
2022-08-24 10:15:00,285.37,285.57,285.31,285.56,3367.0,279.2106,279.4063,279.1519,279.3965,3367.0
2022-08-24 10:20:00,285.66,285.89,285.53,285.89,2923.0,279.4944,279.7194,279.3672,279.7194,2923.0
2022-08-24 10:25:00,286.02,286.43,285.93,286.34,7670.0,279.8466,280.2477,279.7585,280.1597,7670.0
2022-08-24 10:30:00,286.44,287.09,286.44,287.05,2710.0,280.2575,280.8935,280.2575,280.8543,2710.0
2022-08-24 10:35:00,286.95,287.49,286.95,287.15,6948.0,280.7565,281.2849,280.7565,280.9522,6948.0
2022-08-24 10:40:00,286.98,286.98,286.67,286.85,2500.0,280.7859,280.7859,280.4826,280.6587,2500.0
2022-08-24 10:45:00,286.85,287.34,286.84,287.34,5571.0,280.6587,281.1381,280.6489,281.1381,5571.0
2022-08-24 10:50:00,287.31,287.35,287.12,287.32,1590.0,281.1087,281.1479,280.9228,281.1185,1590.0
2022-08-24 10:55:00,287.3,287.64,287.23,287.52,4794.0,281.099,281.4316,281.0305,281.3142,4794.0
2022-08-24 11:00:00,287.52,287.75,287.52,287.75,4628.0,281.3142,281.5392,281.3142,281.5392,4628.0
2022-08-24 11:05:00,287.67,287.81,287.44,287.44,3610.0,281.461,281.5979,281.2359,281.2359,3610.0
2022-08-24 11:10:00,287.37,288.02,287.29,288.01,1600.0,281.1674,281.8034,281.0892,281.7936,1600.0
2022-08-24 11:15:00,288.0,288.31,287.84,288.15,2576.0,281.7838,282.0872,281.6273,281.9306,2576.0
2022-08-24 11:20:00,288.03,288.3,287.94,288.07,2480.0,281.8132,282.0774,281.7251,281.8523,2480.0
2022-08-24 11:25:00,288.35,288.5,288.32,288.38,3960.0,282.1263,282.2731,282.0969,282.1556,3960.0
2022-08-24 11:30:00,288.48,288.56,288.42,288.44,1652.0,282.2535,282.3318,282.1948,282.2143,1652.0
2022-08-24 11:35:00,288.48,288.48,288.15,288.15,2820.0,282.2535,282.2535,281.9306,281.9306,2820.0
2022-08-24 11:40:00,288.08,288.08,287.61,287.8,4251.0,281.8621,281.8621,281.4023,281.5882,4251.0
2022-08-24 11:45:00,287.8,288.22,287.77,288.14,9210.0,281.5882,281.9991,281.5588,281.9208,9210.0
2022-08-24 11:50:00,288.14,288.26,288.05,288.26,2718.0,281.9208,282.0382,281.8328,282.0382,2718.0
2022-08-24 11:55:00,288.31,288.31,287.72,287.86,3291.0,282.0872,282.0872,281.5099,281.6469,3291.0
2022-08-24 12:00:00,287.88,287.88,287.51,287.65,1408.0,281.6664,281.6664,281.3044,281.4414,1408.0
2022-08-24 12:05:00,287.62,287.62,287.12,287.32,2420.0,281.412,281.412,280.9228,281.1185,2420.0
2022-08-24 12:10:00,287.38,287.45,287.21,287.21,1507.0,281.1772,281.2457,281.0109,281.0109,1507.0
2022-08-24 12:15:00,287.19,287.44,287.18,287.44,1123.0,280.9913,281.2359,280.9815,281.2359,1123.0
2022-08-24 12:20:00,287.33,287.33,286.97,287.06,1100.0,281.1283,281.1283,280.7761,280.8641,1100.0
2022-08-24 12:25:00,287.06,287.06,286.36,286.53,2904.0,280.8641,280.8641,280.1792,280.3456,2904.0
2022-08-24 12:30:00,286.6,286.74,286.6,286.63,1544.0,280.4141,280.551,280.4141,280.4434,1544.0
2022-08-24 12:35:00,286.69,286.71,286.28,286.57,3337.0,280.5021,280.5217,280.101,280.3847,3337.0
2022-08-24 12:40:00,286.55,286.55,285.75,286.11,3897.0,280.3651,280.3651,279.5824,279.9346,3897.0
2022-08-24 12:45:00,285.92,285.94,285.79,285.94,1559.0,279.7487,279.7683,279.6215,279.7683,1559.0
2022-08-24 12:50:00,285.93,286.15,285.76,286.02,2126.0,279.7585,279.9738,279.5922,279.8466,2126.0
2022-08-24 12:55:00,286.02,286.09,285.87,285.88,1640.0,279.8466,279.9151,279.6998,279.7096,1640.0
2022-08-24 13:00:00,285.83,285.97,285.74,285.88,2101.0,279.6607,279.7977,279.5726,279.7096,2101.0
2022-08-24 13:05:00,285.81,286.11,285.6,286.1,2301.0,279.6411,279.9346,279.4356,279.9249,2301.0
2022-08-24 13:10:00,286.12,286.12,285.78,285.78,1800.0,279.9444,279.9444,279.6118,279.6118,1800.0
2022-08-24 13:15:00,285.64,285.89,285.48,285.48,809.0,279.4748,279.7194,279.3182,279.3182,809.0
2022-08-24 13:20:00,285.36,285.61,285.33,285.44,2095.0,279.2008,279.4454,279.1715,279.2791,2095.0
2022-08-24 13:25:00,285.42,285.55,285.26,285.39,1510.0,279.2595,279.3867,279.103,279.2302,1510.0
2022-08-24 13:30:00,285.44,285.71,285.33,285.69,6563.0,279.2791,279.5433,279.1715,279.5237,6563.0
2022-08-24 13:35:00,285.59,285.8,285.58,285.76,1050.0,279.4259,279.6313,279.4161,279.5922,1050.0
2022-08-24 13:40:00,285.73,286.04,285.46,286.01,6536.0,279.5628,279.8661,279.2987,279.8368,6536.0
2022-08-24 13:45:00,286.08,286.18,286.05,286.18,1800.0,279.9053,280.0031,279.8759,280.0031,1800.0
2022-08-24 13:50:00,286.16,286.39,286.16,286.36,2475.0,279.9836,280.2086,279.9836,280.1792,2475.0
2022-08-24 13:55:00,286.35,286.51,286.35,286.39,1643.0,280.1695,280.326,280.1695,280.2086,1643.0
2022-08-24 14:00:00,286.44,286.61,286.44,286.6,1900.0,280.2575,280.4238,280.2575,280.4141,1900.0
2022-08-24 14:05:00,286.58,286.97,286.58,286.84,2240.0,280.3945,280.7761,280.3945,280.6489,2240.0
2022-08-24 14:10:00,286.91,286.91,286.76,286.89,1828.0,280.7174,280.7174,280.5706,280.6978,1828.0
2022-08-24 14:15:00,286.8,286.88,286.66,286.88,2973.0,280.6097,280.688,280.4728,280.688,2973.0
2022-08-24 14:20:00,286.83,287.15,286.76,287.15,1907.0,280.6391,280.9522,280.5706,280.9522,1907.0
2022-08-24 14:25:00,287.16,287.16,286.85,286.98,1800.0,280.962,280.962,280.6587,280.7859,1800.0
2022-08-24 14:30:00,286.87,287.01,286.77,287.0,2450.0,280.6782,280.8152,280.5804,280.8054,2450.0
2022-08-24 14:35:00,286.88,287.07,286.88,287.01,1176.0,280.688,280.8739,280.688,280.8152,1176.0
2022-08-24 14:40:00,287.09,287.09,286.87,286.98,1718.0,280.8935,280.8935,280.6782,280.7859,1718.0
2022-08-24 14:45:00,287.04,287.04,286.87,286.92,1802.0,280.8446,280.8446,280.6782,280.7272,1802.0
2022-08-24 14:50:00,287.03,287.29,286.98,287.21,2515.0,280.8348,281.0892,280.7859,281.0109,2515.0
2022-08-24 14:55:00,287.24,287.35,287.08,287.35,2043.0,281.0402,281.1479,280.8837,281.1479,2043.0
2022-08-24 15:00:00,287.27,287.5,287.27,287.5,1125.0,281.0696,281.2946,281.0696,281.2946,1125.0
2022-08-24 15:05:00,287.55,287.87,287.55,287.86,1305.0,281.3436,281.6567,281.3436,281.6469,1305.0
2022-08-24 15:10:00,287.8,288.03,287.8,288.03,1684.0,281.5882,281.8132,281.5882,281.8132,1684.0
2022-08-24 15:15:00,288.0,288.2,287.94,288.15,2638.0,281.7838,281.9795,281.7251,281.9306,2638.0
2022-08-24 15:20:00,288.19,288.2,287.81,287.95,5557.0,281.9697,281.9795,281.5979,281.7349,5557.0
2022-08-24 15:25:00,287.87,287.87,287.57,287.64,2338.0,281.6567,281.6567,281.3631,281.4316,2338.0
2022-08-24 15:30:00,287.69,287.96,287.69,287.94,2221.0,281.4805,281.7447,281.4805,281.7251,2221.0
2022-08-24 15:35:00,288.09,288.4,288.04,288.4,4794.0,281.8719,282.1752,281.823,282.1752,4794.0
2022-08-24 15:40:00,288.39,288.4,287.92,288.18,5951.0,282.1654,282.1752,281.7056,281.96,5951.0
2022-08-24 15:45:00,288.19,288.19,287.95,288.01,5159.0,281.9697,281.9697,281.7349,281.7936,5159.0
2022-08-24 15:50:00,288.08,288.08,287.7,287.8,6304.0,281.8621,281.8621,281.4903,281.5882,6304.0
2022-08-24 15:55:00,287.73,287.78,287.07,287.31,36202.0,281.5197,281.5686,280.8739,281.1087,36202.0
2022-08-25 09:30:00,288.57,288.57,286.22,286.83,6253.0,282.3415,282.3415,280.0423,280.6391,6253.0
2022-08-25 09:35:00,287.26,287.63,286.59,287.5,2000.0,281.0598,281.4218,280.4043,281.2946,2000.0
2022-08-25 09:40:00,287.41,287.48,286.68,287.04,5600.0,281.2066,281.2751,280.4923,280.8446,5600.0
2022-08-25 09:45:00,287.06,287.64,286.59,287.14,4696.0,280.8641,281.4316,280.4043,280.9424,4696.0
2022-08-25 09:50:00,287.1,287.78,286.5,287.78,3470.0,280.9033,281.5686,280.3162,281.5686,3470.0
2022-08-25 09:55:00,287.61,287.81,287.31,287.71,2599.0,281.4023,281.5979,281.1087,281.5001,2599.0
2022-08-25 10:00:00,287.77,288.47,287.76,287.76,2784.0,281.5588,282.2437,281.549,281.549,2784.0
2022-08-25 10:05:00,287.96,288.07,287.4,287.74,5279.0,281.7447,281.8523,281.1968,281.5295,5279.0
2022-08-25 10:10:00,287.74,288.08,287.73,287.87,7659.0,281.5295,281.8621,281.5197,281.6567,7659.0
2022-08-25 10:15:00,287.84,287.85,287.53,287.84,10679.0,281.6273,281.6371,281.324,281.6273,10679.0
2022-08-25 10:20:00,287.79,288.16,287.4,288.16,2940.0,281.5784,281.9404,281.1968,281.9404,2940.0
2022-08-25 10:25:00,288.17,288.37,288.1,288.15,2502.0,281.9502,282.1459,281.8817,281.9306,2502.0
2022-08-25 10:30:00,288.3,288.46,288.17,288.4,4068.0,282.0774,282.2339,281.9502,282.1752,4068.0
2022-08-25 10:35:00,288.34,289.07,288.27,288.57,5507.0,282.1165,282.8308,282.048,282.3415,5507.0
2022-08-25 10:40:00,288.62,288.91,288.44,288.87,5436.0,282.3905,282.6742,282.2143,282.6351,5436.0
2022-08-25 10:45:00,289.09,289.32,288.84,289.16,3118.0,282.8503,283.0754,282.6057,282.9188,3118.0
2022-08-25 10:50:00,289.16,289.16,288.8,288.82,4108.0,282.9188,282.9188,282.5666,282.5861,4108.0
2022-08-25 10:55:00,288.8,288.99,288.63,288.83,5258.0,282.5666,282.7525,282.4002,282.5959,5258.0
2022-08-25 11:00:00,288.73,288.85,288.43,288.85,2151.0,282.4981,282.6155,282.2046,282.6155,2151.0
2022-08-25 11:05:00,288.72,288.87,288.51,288.51,2325.0,282.4883,282.6351,282.2828,282.2828,2325.0
2022-08-25 11:10:00,288.53,288.93,288.4,288.48,6180.0,282.3024,282.6938,282.1752,282.2535,6180.0
2022-08-25 11:15:00,288.38,288.38,287.93,288.0,3609.0,282.1556,282.1556,281.7154,281.7838,3609.0
2022-08-25 11:20:00,287.91,288.17,287.53,287.82,2056.0,281.6958,281.9502,281.324,281.6077,2056.0
2022-08-25 11:25:00,287.57,288.16,287.5,287.88,1838.0,281.3631,281.9404,281.2946,281.6664,1838.0
2022-08-25 11:30:00,287.81,287.99,287.8,287.8,1772.0,281.5979,281.7741,281.5882,281.5882,1772.0
2022-08-25 11:35:00,287.78,287.91,287.7,287.8,3609.0,281.5686,281.6958,281.4903,281.5882,3609.0
2022-08-25 11:40:00,287.77,287.94,287.7,287.78,3282.0,281.5588,281.7251,281.4903,281.5686,3282.0
2022-08-25 11:45:00,287.79,288.01,287.78,287.89,1782.0,281.5784,281.7936,281.5686,281.6762,1782.0
2022-08-25 11:50:00,287.89,288.03,287.89,287.93,3509.0,281.6762,281.8132,281.6762,281.7154,3509.0
2022-08-25 11:55:00,287.85,287.91,287.52,287.91,4008.0,281.6371,281.6958,281.3142,281.6958,4008.0
2022-08-25 12:00:00,287.91,288.0,287.71,287.95,2300.0,281.6958,281.7838,281.5001,281.7349,2300.0
2022-08-25 12:05:00,287.96,288.12,287.65,287.65,3969.0,281.7447,281.9013,281.4414,281.4414,3969.0
2022-08-25 12:10:00,287.52,287.66,286.95,287.0,4129.0,281.3142,281.4512,280.7565,280.8054,4129.0
2022-08-25 12:15:00,286.96,287.06,286.84,287.06,1600.0,280.7663,280.8641,280.6489,280.8641,1600.0
2022-08-25 12:20:00,287.25,287.63,287.19,287.23,8874.0,281.05,281.4218,280.9913,281.0305,8874.0
2022-08-25 12:25:00,287.15,287.28,287.11,287.15,2950.0,280.9522,281.0794,280.9131,280.9522,2950.0
2022-08-25 12:30:00,287.3,287.63,287.0,287.49,2777.0,281.099,281.4218,280.8054,281.2849,2777.0
2022-08-25 12:35:00,287.58,287.78,287.43,287.49,2619.0,281.3729,281.5686,281.2261,281.2849,2619.0
2022-08-25 12:40:00,287.44,287.54,287.11,287.44,2260.0,281.2359,281.3338,280.9131,281.2359,2260.0
2022-08-25 12:45:00,287.23,287.24,286.87,286.87,1600.0,281.0305,281.0402,280.6782,280.6782,1600.0
2022-08-25 12:50:00,287.0,287.4,286.99,287.4,3418.0,280.8054,281.1968,280.7956,281.1968,3418.0
2022-08-25 12:55:00,287.33,287.44,287.26,287.4,2295.0,281.1283,281.2359,281.0598,281.1968,2295.0
2022-08-25 13:00:00,287.28,287.34,286.8,286.8,4322.0,281.0794,281.1381,280.6097,280.6097,4322.0
2022-08-25 13:05:00,286.82,287.03,286.82,286.93,1600.0,280.6293,280.8348,280.6293,280.7369,1600.0
2022-08-25 13:10:00,286.91,286.93,286.84,286.88,2291.0,280.7174,280.7369,280.6489,280.688,2291.0
2022-08-25 13:15:00,286.95,286.99,286.92,286.96,1000.0,280.7565,280.7956,280.7272,280.7663,1000.0
2022-08-25 13:20:00,287.05,287.05,286.87,286.98,2445.0,280.8543,280.8543,280.6782,280.7859,2445.0
2022-08-25 13:25:00,287.01,287.04,286.77,287.0,5277.0,280.8152,280.8446,280.5804,280.8054,5277.0
2022-08-25 13:30:00,287.08,287.29,286.98,287.12,2100.0,280.8837,281.0892,280.7859,280.9228,2100.0
2022-08-25 13:35:00,287.14,287.16,286.92,287.09,3571.0,280.9424,280.962,280.7272,280.8935,3571.0
2022-08-25 13:40:00,286.98,287.22,286.97,287.0,2339.0,280.7859,281.0207,280.7761,280.8054,2339.0
2022-08-25 13:45:00,287.04,287.43,287.01,287.34,3370.0,280.8446,281.2261,280.8152,281.1381,3370.0
2022-08-25 13:50:00,287.34,287.47,287.22,287.41,2100.0,281.1381,281.2653,281.0207,281.2066,2100.0
2022-08-25 13:55:00,287.39,287.43,287.27,287.43,2602.0,281.187,281.2261,281.0696,281.2261,2602.0
2022-08-25 14:00:00,287.42,287.48,287.09,287.1,4098.0,281.2164,281.2751,280.8935,280.9033,4098.0
2022-08-25 14:05:00,287.11,287.34,287.02,287.21,3910.0,280.9131,281.1381,280.825,281.0109,3910.0
2022-08-25 14:10:00,287.12,287.29,287.01,287.16,4252.0,280.9228,281.0892,280.8152,280.962,4252.0
2022-08-25 14:15:00,287.16,287.39,287.15,287.38,2178.0,280.962,281.187,280.9522,281.1772,2178.0
2022-08-25 14:20:00,287.36,287.46,287.3,287.31,3881.0,281.1577,281.2555,281.099,281.1087,3881.0
2022-08-25 14:25:00,287.33,287.73,287.27,287.62,3832.0,281.1283,281.5197,281.0696,281.412,3832.0
2022-08-25 14:30:00,287.66,287.86,287.52,287.69,4158.0,281.4512,281.6469,281.3142,281.4805,4158.0
2022-08-25 14:35:00,287.64,287.72,287.52,287.67,3864.0,281.4316,281.5099,281.3142,281.461,3864.0
2022-08-25 14:40:00,287.58,287.71,287.48,287.48,8595.0,281.3729,281.5001,281.2751,281.2751,8595.0
2022-08-25 14:45:00,287.48,287.83,287.47,287.82,4047.0,281.2751,281.6175,281.2653,281.6077,4047.0
2022-08-25 14:50:00,287.75,287.84,287.64,287.84,2526.0,281.5392,281.6273,281.4316,281.6273,2526.0
2022-08-25 14:55:00,287.88,287.9,287.74,287.9,3247.0,281.6664,281.686,281.5295,281.686,3247.0
2022-08-25 15:00:00,287.88,288.0,287.76,287.95,4014.0,281.6664,281.7838,281.549,281.7349,4014.0
2022-08-25 15:05:00,288.0,288.08,287.8,287.91,12581.0,281.7838,281.8621,281.5882,281.6958,12581.0
2022-08-25 15:10:00,287.88,288.0,287.8,288.0,6008.0,281.6664,281.7838,281.5882,281.7838,6008.0
2022-08-25 15:15:00,288.04,288.31,288.0,288.31,3470.0,281.823,282.0872,281.7838,282.0872,3470.0
2022-08-25 15:20:00,288.28,288.56,288.26,288.43,3260.0,282.0578,282.3318,282.0382,282.2046,3260.0
2022-08-25 15:25:00,288.45,288.94,288.45,288.88,4183.0,282.2241,282.7036,282.2241,282.6449,4183.0
2022-08-25 15:30:00,288.86,288.98,288.62,288.68,11002.0,282.6253,282.7427,282.3905,282.4492,11002.0
2022-08-25 15:35:00,288.75,288.88,288.72,288.88,4172.0,282.5177,282.6449,282.4883,282.6449,4172.0
2022-08-25 15:40:00,288.86,289.46,288.86,289.46,5839.0,282.6253,283.2123,282.6253,283.2123,5839.0
2022-08-25 15:45:00,289.37,289.6,289.37,289.5,6205.0,283.1243,283.3493,283.1243,283.2515,6205.0
2022-08-25 15:50:00,289.49,289.5,289.1,289.35,6582.0,283.2417,283.2515,282.8601,283.1047,6582.0
2022-08-25 15:55:00,289.33,290.36,289.27,290.35,40544.0,283.0851,284.0929,283.0264,284.0831,40544.0
2022-08-26 09:30:00,292.22,292.37,290.8,290.9,9561.0,285.9128,286.0595,284.5234,284.6213,9561.0
2022-08-26 09:35:00,290.81,291.24,290.19,290.9,6177.0,284.5332,284.9539,283.9266,284.6213,6177.0
2022-08-26 09:40:00,291.08,291.11,290.05,290.79,4911.0,284.7974,284.8267,283.7896,284.5136,4911.0
2022-08-26 09:45:00,290.37,290.77,290.3,290.57,2093.0,284.1027,284.4941,284.0342,284.2984,2093.0
2022-08-26 09:50:00,290.64,291.41,290.64,291.08,2423.0,284.3669,285.1202,284.3669,284.7974,2423.0
2022-08-26 09:55:00,291.4,291.97,291.29,291.97,12896.0,285.1105,285.6682,285.0028,285.6682,12896.0
2022-08-26 10:00:00,291.86,291.87,289.55,289.94,9645.0,285.5605,285.5703,283.3004,283.682,9645.0
2022-08-26 10:05:00,289.76,292.2,289.57,292.19,8914.0,283.5059,285.8932,283.32,285.8834,8914.0
2022-08-26 10:10:00,292.36,292.52,291.38,291.83,5925.0,286.0497,286.2063,285.0909,285.5312,5925.0
2022-08-26 10:15:00,291.98,292.46,291.54,291.91,6241.0,285.6779,286.1476,285.2474,285.6095,6241.0
2022-08-26 10:20:00,292.0,292.0,291.11,291.14,1620.0,285.6975,285.6975,284.8267,284.8561,1620.0
2022-08-26 10:25:00,290.95,291.13,289.52,290.07,3701.0,284.6702,284.8463,283.271,283.8092,3701.0
2022-08-26 10:30:00,290.02,290.02,289.21,289.76,4221.0,283.7602,283.7602,282.9677,283.5059,4221.0
2022-08-26 10:35:00,289.56,289.99,289.01,289.23,9830.0,283.3102,283.7309,282.772,282.9873,9830.0
2022-08-26 10:40:00,289.31,289.83,289.31,289.36,3011.0,283.0656,283.5743,283.0656,283.1145,3011.0
2022-08-26 10:45:00,289.57,290.06,289.22,290.06,1171.0,283.32,283.7994,282.9775,283.7994,1171.0
2022-08-26 10:50:00,290.03,290.03,289.65,289.93,3494.0,283.77,283.77,283.3982,283.6722,3494.0
2022-08-26 10:55:00,290.05,290.29,289.8,290.29,3219.0,283.7896,284.0244,283.545,284.0244,3219.0
2022-08-26 11:00:00,290.06,290.06,289.35,289.35,4807.0,283.7994,283.7994,283.1047,283.1047,4807.0
2022-08-26 11:05:00,289.27,289.53,289.03,289.26,2873.0,283.0264,283.2808,282.7916,283.0166,2873.0
2022-08-26 11:10:00,289.37,289.85,289.28,289.73,5666.0,283.1243,283.5939,283.0362,283.4765,5666.0
2022-08-26 11:15:00,289.63,289.63,289.05,289.29,2181.0,283.3787,283.3787,282.8112,283.046,2181.0
2022-08-26 11:20:00,289.2,289.44,289.08,289.44,2193.0,282.9579,283.1928,282.8405,283.1928,2193.0
2022-08-26 11:25:00,289.36,289.37,289.17,289.27,2054.0,283.1145,283.1243,282.9286,283.0264,2054.0
2022-08-26 11:30:00,289.26,289.58,289.05,289.25,3711.0,283.0166,283.3297,282.8112,283.0069,3711.0
2022-08-26 11:35:00,289.08,289.2,288.93,288.95,1812.0,282.8405,282.9579,282.6938,282.7133,1812.0
2022-08-26 11:40:00,288.99,289.23,288.81,288.96,2300.0,282.7525,282.9873,282.5764,282.7231,2300.0
2022-08-26 11:45:00,288.98,289.49,288.96,289.49,3822.0,282.7427,283.2417,282.7231,283.2417,3822.0
2022-08-26 11:50:00,289.49,289.91,289.29,289.76,2660.0,283.2417,283.6526,283.046,283.5059,2660.0
2022-08-26 11:55:00,289.61,289.61,289.23,289.23,2818.0,283.3591,283.3591,282.9873,282.9873,2818.0
2022-08-26 12:00:00,289.27,289.35,288.68,288.68,25581.0,283.0264,283.1047,282.4492,282.4492,25581.0
2022-08-26 12:05:00,288.6,288.94,288.34,288.35,12934.0,282.3709,282.7036,282.1165,282.1263,12934.0
2022-08-26 12:10:00,288.5,288.62,288.23,288.41,3808.0,282.2731,282.3905,282.0089,282.185,3808.0
2022-08-26 12:15:00,288.35,288.57,288.27,288.42,5942.0,282.1263,282.3415,282.048,282.1948,5942.0
2022-08-26 12:20:00,288.65,288.68,288.08,288.13,8985.0,282.4198,282.4492,281.8621,281.911,8985.0
2022-08-26 12:25:00,288.04,288.31,288.04,288.31,1683.0,281.823,282.0872,281.823,282.0872,1683.0
2022-08-26 12:30:00,288.22,288.22,287.49,287.49,3532.0,281.9991,281.9991,281.2849,281.2849,3532.0
2022-08-26 12:35:00,287.6,287.8,287.29,287.8,3390.0,281.3925,281.5882,281.0892,281.5882,3390.0
2022-08-26 12:40:00,287.81,288.33,287.74,288.11,2741.0,281.5979,282.1067,281.5295,281.8915,2741.0
2022-08-26 12:45:00,288.05,288.33,288.01,288.26,4908.0,281.8328,282.1067,281.7936,282.0382,4908.0
2022-08-26 12:50:00,288.23,288.23,287.86,288.16,3591.0,282.0089,282.0089,281.6469,281.9404,3591.0
2022-08-26 12:55:00,288.22,288.53,288.16,288.44,1500.0,281.9991,282.3024,281.9404,282.2143,1500.0
2022-08-26 13:00:00,288.32,288.53,288.18,288.26,6345.0,282.0969,282.3024,281.96,282.0382,6345.0
2022-08-26 13:05:00,288.35,288.4,288.26,288.31,1604.0,282.1263,282.1752,282.0382,282.0872,1604.0
2022-08-26 13:10:00,288.29,288.34,288.06,288.34,3227.0,282.0676,282.1165,281.8425,282.1165,3227.0
2022-08-26 13:15:00,288.47,288.54,288.38,288.53,2957.0,282.2437,282.3122,282.1556,282.3024,2957.0
2022-08-26 13:20:00,288.62,288.68,288.47,288.68,2523.0,282.3905,282.4492,282.2437,282.4492,2523.0
2022-08-26 13:25:00,288.75,289.2,288.74,288.92,2669.0,282.5177,282.9579,282.5079,282.684,2669.0
2022-08-26 13:30:00,289.1,289.1,288.41,288.48,4329.0,282.8601,282.8601,282.185,282.2535,4329.0
2022-08-26 13:35:00,288.55,288.86,288.16,288.27,3394.0,282.322,282.6253,281.9404,282.048,3394.0
2022-08-26 13:40:00,288.15,288.32,287.95,288.29,2000.0,281.9306,282.0969,281.7349,282.0676,2000.0
2022-08-26 13:45:00,288.17,288.37,287.95,287.95,3314.0,281.9502,282.1459,281.7349,281.7349,3314.0
2022-08-26 13:50:00,287.95,288.32,287.9,288.32,2994.0,281.7349,282.0969,281.686,282.0969,2994.0
2022-08-26 13:55:00,288.3,288.4,288.25,288.32,1012.0,282.0774,282.1752,282.0284,282.0969,1012.0
2022-08-26 14:00:00,288.47,288.61,288.17,288.37,4518.0,282.2437,282.3807,281.9502,282.1459,4518.0
2022-08-26 14:05:00,288.39,288.53,288.24,288.24,1843.0,282.1654,282.3024,282.0187,282.0187,1843.0
2022-08-26 14:10:00,288.21,288.22,287.96,288.01,4584.0,281.9893,281.9991,281.7447,281.7936,4584.0
2022-08-26 14:15:00,287.95,287.95,287.27,287.46,5597.0,281.7349,281.7349,281.0696,281.2555,5597.0
2022-08-26 14:20:00,287.51,287.61,287.47,287.47,3468.0,281.3044,281.4023,281.2653,281.2653,3468.0
2022-08-26 14:25:00,287.57,287.85,287.57,287.85,3415.0,281.3631,281.6371,281.3631,281.6371,3415.0
2022-08-26 14:30:00,287.67,287.67,287.42,287.6,8762.0,281.461,281.461,281.2164,281.3925,8762.0
2022-08-26 14:35:00,287.63,287.74,287.23,287.74,4246.0,281.4218,281.5295,281.0305,281.5295,4246.0
2022-08-26 14:40:00,287.5,287.58,287.27,287.39,3703.0,281.2946,281.3729,281.0696,281.187,3703.0
2022-08-26 14:45:00,287.44,287.46,286.99,287.0,3461.0,281.2359,281.2555,280.7956,280.8054,3461.0
2022-08-26 14:50:00,286.96,286.96,286.82,286.94,2579.0,280.7663,280.7663,280.6293,280.7467,2579.0
2022-08-26 14:55:00,287.07,287.1,286.63,286.87,4698.0,280.8739,280.9033,280.4434,280.6782,4698.0
2022-08-26 15:00:00,286.79,287.02,286.69,286.91,3997.0,280.6,280.825,280.5021,280.7174,3997.0
2022-08-26 15:05:00,286.99,287.08,286.63,286.63,4302.0,280.7956,280.8837,280.4434,280.4434,4302.0
2022-08-26 15:10:00,286.71,286.71,286.39,286.68,3197.0,280.5217,280.5217,280.2086,280.4923,3197.0
2022-08-26 15:15:00,286.76,287.23,286.76,287.13,2200.0,280.5706,281.0305,280.5706,280.9326,2200.0
2022-08-26 15:20:00,287.04,287.06,286.61,286.84,5020.0,280.8446,280.8641,280.4238,280.6489,5020.0
2022-08-26 15:25:00,287.06,287.06,286.68,286.91,4661.0,280.8641,280.8641,280.4923,280.7174,4661.0
2022-08-26 15:30:00,286.84,286.84,286.4,286.4,5608.0,280.6489,280.6489,280.2184,280.2184,5608.0
2022-08-26 15:35:00,286.39,286.55,286.1,286.49,5611.0,280.2086,280.3651,279.9249,280.3064,5611.0
2022-08-26 15:40:00,286.54,286.55,286.21,286.24,9280.0,280.3554,280.3651,280.0325,280.0618,9280.0
2022-08-26 15:45:00,286.29,286.71,286.11,286.24,8456.0,280.1108,280.5217,279.9346,280.0618,8456.0
2022-08-26 15:50:00,286.3,286.53,285.69,285.7,12464.0,280.1205,280.3456,279.5237,279.5335,12464.0
2022-08-26 15:55:00,285.8,286.53,285.76,285.95,47893.0,279.6313,280.3456,279.5922,279.7781,47893.0
2022-08-29 09:30:00,283.34,284.96,282.11,282.11,7271.0,277.2244,278.8095,276.021,276.021,7271.0
2022-08-29 09:35:00,282.31,283.01,282.3,282.68,2811.0,276.2167,276.9015,276.2069,276.5787,2811.0
2022-08-29 09:40:00,282.65,283.42,282.65,283.42,700.0,276.5493,277.3027,276.5493,277.3027,700.0
2022-08-29 09:45:00,283.26,283.49,282.25,282.29,5161.0,277.1462,277.3712,276.158,276.1971,5161.0
2022-08-29 09:50:00,282.49,282.59,281.84,281.84,3885.0,276.3928,276.4906,275.7568,275.7568,3885.0
2022-08-29 09:55:00,282.06,282.49,281.55,281.55,3298.0,275.9721,276.3928,275.4731,275.4731,3298.0
2022-08-29 10:00:00,281.63,281.74,281.35,281.46,2680.0,275.5513,275.659,275.2774,275.385,2680.0
2022-08-29 10:05:00,281.29,281.9,281.29,281.81,2538.0,275.2187,275.8155,275.2187,275.7274,2538.0
2022-08-29 10:10:00,281.91,282.14,281.91,281.95,2053.0,275.8253,276.0503,275.8253,275.8644,2053.0
2022-08-29 10:15:00,282.27,282.49,282.2,282.43,804.0,276.1775,276.3928,276.109,276.3341,804.0
2022-08-29 10:20:00,282.61,282.65,282.59,282.6,536.0,276.5102,276.5493,276.4906,276.5004,536.0
2022-08-29 10:25:00,282.46,282.59,282.17,282.22,3660.0,276.3634,276.4906,276.0797,276.1286,3660.0
2022-08-29 10:30:00,282.26,282.38,281.92,281.92,2236.0,276.1677,276.2851,275.8351,275.8351,2236.0
2022-08-29 10:35:00,281.85,281.85,281.43,281.43,1214.0,275.7666,275.7666,275.3557,275.3557,1214.0
2022-08-29 10:40:00,281.32,281.55,281.1,281.35,3220.0,275.248,275.4731,275.0328,275.2774,3220.0
2022-08-29 10:45:00,281.26,281.36,281.1,281.1,1758.0,275.1893,275.2872,275.0328,275.0328,1758.0
2022-08-29 10:50:00,281.41,281.44,280.84,280.84,2977.0,275.3361,275.3654,274.7784,274.7784,2977.0
2022-08-29 10:55:00,280.94,281.32,280.94,281.06,1225.0,274.8762,275.248,274.8762,274.9936,1225.0
2022-08-29 11:00:00,281.14,281.39,281.14,281.24,1667.0,275.0719,275.3165,275.0719,275.1698,1667.0
2022-08-29 11:05:00,281.25,281.36,281.01,281.08,4815.0,275.1795,275.2872,274.9447,275.0132,4815.0
2022-08-29 11:10:00,281.08,281.16,280.92,281.04,617.0,275.0132,275.0915,274.8567,274.9741,617.0
2022-08-29 11:15:00,281.2,281.7,281.2,281.68,1519.0,275.1306,275.6198,275.1306,275.6003,1519.0
2022-08-29 11:20:00,281.68,282.05,281.68,281.99,1039.0,275.6003,275.9623,275.6003,275.9036,1039.0
2022-08-29 11:25:00,282.15,282.17,282.01,282.01,1071.0,276.0601,276.0797,275.9231,275.9231,1071.0
2022-08-29 11:30:00,282.32,282.96,282.32,282.96,734.0,276.2264,276.8526,276.2264,276.8526,734.0
2022-08-29 11:35:00,282.84,282.88,282.6,282.7,2592.0,276.7352,276.7744,276.5004,276.5982,2592.0
2022-08-29 11:40:00,282.56,282.57,282.38,282.38,865.0,276.4613,276.471,276.2851,276.2851,865.0
2022-08-29 11:45:00,282.44,282.72,282.32,282.72,1261.0,276.3439,276.6178,276.2264,276.6178,1261.0
2022-08-29 11:50:00,282.9,282.9,282.86,282.86,200.0,276.7939,276.7939,276.7548,276.7548,200.0
2022-08-29 11:55:00,282.89,282.92,282.8,282.9,1420.0,276.7841,276.8135,276.6961,276.7939,1420.0
2022-08-29 12:00:00,283.01,283.53,283.01,283.53,2287.0,276.9015,277.4103,276.9015,277.4103,2287.0
2022-08-29 12:05:00,283.62,283.77,283.54,283.77,563.0,277.4984,277.6451,277.4201,277.6451,563.0
2022-08-29 12:10:00,283.76,283.93,283.73,283.85,2056.0,277.6354,277.8017,277.606,277.7234,2056.0
2022-08-29 12:15:00,283.87,284.0,283.75,283.93,1000.0,277.743,277.8702,277.6256,277.8017,1000.0
2022-08-29 12:20:00,283.92,283.92,283.77,283.77,400.0,277.7919,277.7919,277.6451,277.6451,400.0
2022-08-29 12:25:00,283.75,283.86,283.75,283.82,1041.0,277.6256,277.7332,277.6256,277.6941,1041.0
2022-08-29 12:30:00,283.76,283.76,283.65,283.65,1375.0,277.6354,277.6354,277.5277,277.5277,1375.0
2022-08-29 12:35:00,283.74,283.75,283.5,283.6,5640.0,277.6158,277.6256,277.381,277.4788,5640.0
2022-08-29 12:40:00,283.46,284.05,283.4,284.02,5744.0,277.3418,277.9191,277.2831,277.8897,5744.0
2022-08-29 12:45:00,284.05,284.46,284.04,284.45,5350.0,277.9191,278.3203,277.9093,278.3105,5350.0
2022-08-29 12:50:00,284.7,284.88,284.63,284.64,3005.0,278.5551,278.7312,278.4866,278.4964,3005.0
2022-08-29 12:55:00,284.65,284.65,284.27,284.33,2267.0,278.5062,278.5062,278.1344,278.1931,2267.0
2022-08-29 13:00:00,284.28,284.47,284.2,284.2,5551.0,278.1441,278.33,278.0659,278.0659,5551.0
2022-08-29 13:05:00,284.2,284.53,284.2,284.47,1905.0,278.0659,278.3887,278.0659,278.33,1905.0
2022-08-29 13:10:00,284.49,284.49,284.28,284.44,1500.0,278.3496,278.3496,278.1441,278.3007,1500.0
2022-08-29 13:15:00,284.31,284.31,283.99,284.1,2393.0,278.1735,278.1735,277.8604,277.968,2393.0
2022-08-29 13:20:00,284.13,284.24,283.94,283.94,733.0,277.9974,278.105,277.8115,277.8115,733.0
2022-08-29 13:25:00,284.05,284.14,284.04,284.14,500.0,277.9191,278.0072,277.9093,278.0072,500.0
2022-08-29 13:30:00,284.23,284.39,284.15,284.34,2374.0,278.0952,278.2518,278.0169,278.2028,2374.0
2022-08-29 13:35:00,284.3,284.53,284.2,284.39,12424.0,278.1637,278.3887,278.0659,278.2518,12424.0
2022-08-29 13:40:00,284.42,284.65,284.41,284.65,2037.0,278.2811,278.5062,278.2713,278.5062,2037.0
2022-08-29 13:45:00,285.05,285.18,284.7,284.7,2414.0,278.8975,279.0247,278.5551,278.5551,2414.0
2022-08-29 13:50:00,284.69,284.86,284.45,284.49,4683.0,278.5453,278.7116,278.3105,278.3496,4683.0
2022-08-29 13:55:00,284.57,284.57,284.39,284.44,6412.0,278.4279,278.4279,278.2518,278.3007,6412.0
2022-08-29 14:00:00,284.44,284.51,284.28,284.28,4486.0,278.3007,278.3692,278.1441,278.1441,4486.0
2022-08-29 14:05:00,284.34,284.88,284.34,284.63,10275.0,278.2028,278.7312,278.2028,278.4866,10275.0
2022-08-29 14:10:00,284.63,284.63,284.51,284.6,3534.0,278.4866,278.4866,278.3692,278.4572,3534.0
2022-08-29 14:15:00,284.51,284.51,284.36,284.37,1101.0,278.3692,278.3692,278.2224,278.2322,1101.0
2022-08-29 14:20:00,284.36,284.49,284.34,284.38,2932.0,278.2224,278.3496,278.2028,278.242,2932.0
2022-08-29 14:25:00,284.45,284.48,284.37,284.41,1848.0,278.3105,278.3398,278.2322,278.2713,1848.0
2022-08-29 14:30:00,284.43,284.64,284.37,284.64,1775.0,278.2909,278.4964,278.2322,278.4964,1775.0
2022-08-29 14:35:00,284.74,285.08,284.74,284.88,3030.0,278.5942,278.9269,278.5942,278.7312,3030.0
2022-08-29 14:40:00,284.94,285.06,284.93,285.0,3019.0,278.7899,278.9073,278.7801,278.8486,3019.0
2022-08-29 14:45:00,285.0,285.1,284.52,284.52,5716.0,278.8486,278.9464,278.379,278.379,5716.0
2022-08-29 14:50:00,284.51,284.54,284.37,284.46,4115.0,278.3692,278.3985,278.2322,278.3203,4115.0
2022-08-29 14:55:00,284.4,284.77,284.18,284.77,2491.0,278.2615,278.6236,278.0463,278.6236,2491.0
2022-08-29 15:00:00,284.87,285.13,284.77,284.78,2483.0,278.7214,278.9758,278.6236,278.6333,2483.0
2022-08-29 15:05:00,284.96,284.96,284.62,284.8,1408.0,278.8095,278.8095,278.4768,278.6529,1408.0
2022-08-29 15:10:00,284.69,284.78,284.49,284.72,5498.0,278.5453,278.6333,278.3496,278.5746,5498.0
2022-08-29 15:15:00,284.63,284.66,284.01,284.01,4180.0,278.4866,278.5159,277.88,277.88,4180.0
2022-08-29 15:20:00,284.01,284.11,283.94,284.11,1059.0,277.88,277.9778,277.8115,277.9778,1059.0
2022-08-29 15:25:00,283.98,283.98,283.78,283.83,3631.0,277.8506,277.8506,277.6549,277.7038,3631.0
2022-08-29 15:30:00,283.81,283.89,283.56,283.88,1742.0,277.6843,277.7626,277.4397,277.7528,1742.0
2022-08-29 15:35:00,283.85,284.0,283.8,284.0,2239.0,277.7234,277.8702,277.6745,277.8702,2239.0
2022-08-29 15:40:00,283.91,284.11,283.79,284.05,4603.0,277.7821,277.9778,277.6647,277.9191,4603.0
2022-08-29 15:45:00,284.03,284.1,283.59,283.61,5264.0,277.8995,277.968,277.469,277.4886,5264.0
2022-08-29 15:50:00,283.68,283.75,283.15,283.38,5131.0,277.5571,277.6256,277.0385,277.2636,5131.0
2022-08-29 15:55:00,283.33,283.59,282.89,283.01,15628.0,277.2146,277.469,276.7841,276.9015,15628.0
2022-08-30 09:30:00,282.9,284.19,282.7,283.49,7592.0,276.7939,278.0561,276.5982,277.3712,7592.0
2022-08-30 09:35:00,283.91,284.22,283.67,283.72,500.0,277.7821,278.0854,277.5473,277.5962,500.0
2022-08-30 09:40:00,283.63,284.1,282.82,283.03,3218.0,277.5082,277.968,276.7156,276.9211,3218.0
2022-08-30 09:45:00,283.38,284.11,283.31,283.57,3663.0,277.2636,277.9778,277.1951,277.4495,3663.0
2022-08-30 09:50:00,283.53,283.71,283.21,283.21,4049.0,277.4103,277.5864,277.0972,277.0972,4049.0
2022-08-30 09:55:00,283.1,283.72,283.1,283.32,3384.0,276.9896,277.5962,276.9896,277.2049,3384.0
2022-08-30 10:00:00,283.16,283.48,282.87,282.87,4839.0,277.0483,277.3614,276.7646,276.7646,4839.0
2022-08-30 10:05:00,282.7,282.7,281.95,282.13,3866.0,276.5982,276.5982,275.8644,276.0405,3866.0
2022-08-30 10:10:00,282.02,282.08,281.36,281.62,5037.0,275.9329,275.9916,275.2872,275.5416,5037.0
2022-08-30 10:15:00,281.48,281.48,281.11,281.36,2673.0,275.4046,275.4046,275.0426,275.2872,2673.0
2022-08-30 10:20:00,281.45,281.45,280.85,281.17,2600.0,275.3752,275.3752,274.7882,275.1013,2600.0
2022-08-30 10:25:00,281.24,281.59,281.24,281.5,2410.0,275.1698,275.5122,275.1698,275.4241,2410.0
2022-08-30 10:30:00,281.49,281.74,280.81,281.07,3923.0,275.4144,275.659,274.749,275.0034,3923.0
2022-08-30 10:35:00,280.6,280.73,280.29,280.3,2900.0,274.5436,274.6708,274.2403,274.25,2900.0
2022-08-30 10:40:00,280.21,280.27,280.0,280.27,1985.0,274.162,274.2207,273.9565,274.2207,1985.0
2022-08-30 10:45:00,280.21,280.21,279.55,279.73,2585.0,274.162,274.162,273.5162,273.6923,2585.0
2022-08-30 10:50:00,279.69,280.65,279.68,280.49,7634.0,273.6532,274.5925,273.6434,274.4359,7634.0
2022-08-30 10:55:00,280.69,281.32,280.58,281.24,4935.0,274.6316,275.248,274.524,275.1698,4935.0
2022-08-30 11:00:00,281.49,282.01,281.28,281.59,5605.0,275.4144,275.9231,275.2089,275.5122,5605.0
2022-08-30 11:05:00,281.82,281.82,281.14,281.14,3700.0,275.7372,275.7372,275.0719,275.0719,3700.0
2022-08-30 11:10:00,281.34,281.37,280.83,281.21,2299.0,275.2676,275.2969,274.7686,275.1404,2299.0
2022-08-30 11:15:00,280.93,281.61,280.93,281.45,1977.0,274.8664,275.5318,274.8664,275.3752,1977.0
2022-08-30 11:20:00,281.41,281.49,281.22,281.49,800.0,275.3361,275.4144,275.1502,275.4144,800.0
2022-08-30 11:25:00,281.49,281.89,281.19,281.55,2726.0,275.4144,275.8057,275.1208,275.4731,2726.0
2022-08-30 11:30:00,281.36,281.96,281.19,281.96,1204.0,275.2872,275.8742,275.1208,275.8742,1204.0
2022-08-30 11:35:00,281.9,281.9,281.41,281.6,2748.0,275.8155,275.8155,275.3361,275.522,2748.0
2022-08-30 11:40:00,281.6,282.07,281.42,282.07,3125.0,275.522,275.9818,275.3459,275.9818,3125.0
2022-08-30 11:45:00,281.96,281.97,281.6,281.6,2374.0,275.8742,275.884,275.522,275.522,2374.0
2022-08-30 11:50:00,281.69,281.84,281.69,281.76,901.0,275.61,275.7568,275.61,275.6785,901.0
2022-08-30 11:55:00,281.93,281.98,281.84,281.91,1800.0,275.8449,275.8938,275.7568,275.8253,1800.0
2022-08-30 12:00:00,281.85,282.05,281.78,281.87,2807.0,275.7666,275.9623,275.6981,275.7862,2807.0
2022-08-30 12:05:00,282.01,282.08,281.78,281.9,1623.0,275.9231,275.9916,275.6981,275.8155,1623.0
2022-08-30 12:10:00,281.79,281.95,281.56,281.73,1589.0,275.7079,275.8644,275.4828,275.6492,1589.0
2022-08-30 12:15:00,282.16,282.31,281.89,281.9,2800.0,276.0699,276.2167,275.8057,275.8155,2800.0
2022-08-30 12:20:00,281.94,282.06,281.93,282.01,1119.0,275.8546,275.9721,275.8449,275.9231,1119.0
2022-08-30 12:25:00,281.94,282.05,281.84,282.05,1217.0,275.8546,275.9623,275.7568,275.9623,1217.0
2022-08-30 12:30:00,282.11,282.11,281.54,281.54,2552.0,276.021,276.021,275.4633,275.4633,2552.0
2022-08-30 12:35:00,281.47,281.87,281.47,281.63,2200.0,275.3948,275.7862,275.3948,275.5513,2200.0
2022-08-30 12:40:00,281.56,281.56,281.39,281.39,1600.0,275.4828,275.4828,275.3165,275.3165,1600.0
2022-08-30 12:45:00,281.22,281.61,281.1,281.55,2115.0,275.1502,275.5318,275.0328,275.4731,2115.0
2022-08-30 12:50:00,281.65,281.84,281.64,281.81,1101.0,275.5709,275.7568,275.5611,275.7274,1101.0
2022-08-30 12:55:00,281.81,281.85,281.74,281.85,700.0,275.7274,275.7666,275.659,275.7666,700.0
2022-08-30 13:00:00,281.72,281.81,281.64,281.67,1131.0,275.6394,275.7274,275.5611,275.5905,1131.0
2022-08-30 13:05:00,281.79,281.84,281.4,281.46,2666.0,275.7079,275.7568,275.3263,275.385,2666.0
2022-08-30 13:10:00,281.3,281.3,281.05,281.08,1711.0,275.2285,275.2285,274.9839,275.0132,1711.0
2022-08-30 13:15:00,281.06,281.14,281.0,281.12,987.0,274.9936,275.0719,274.9349,275.0523,987.0
2022-08-30 13:20:00,281.09,281.23,281.05,281.14,800.0,275.023,275.16,274.9839,275.0719,800.0
2022-08-30 13:25:00,281.14,281.5,281.07,281.38,1788.0,275.0719,275.4241,275.0034,275.3067,1788.0
2022-08-30 13:30:00,281.36,281.59,281.35,281.53,2609.0,275.2872,275.5122,275.2774,275.4535,2609.0
2022-08-30 13:35:00,281.55,281.55,281.17,281.38,3523.0,275.4731,275.4731,275.1013,275.3067,3523.0
2022-08-30 13:40:00,281.38,281.38,280.64,280.64,2400.0,275.3067,275.3067,274.5827,274.5827,2400.0
2022-08-30 13:45:00,280.48,281.15,280.43,281.15,2219.0,274.4262,275.0817,274.3772,275.0817,2219.0
2022-08-30 13:50:00,280.97,281.29,280.97,281.09,1476.0,274.9056,275.2187,274.9056,275.023,1476.0
2022-08-30 13:55:00,281.26,281.44,281.24,281.24,906.0,275.1893,275.3654,275.1698,275.1698,906.0
2022-08-30 14:00:00,281.36,281.85,281.29,281.79,2968.0,275.2872,275.7666,275.2187,275.7079,2968.0
2022-08-30 14:05:00,281.75,281.87,281.43,281.57,5320.0,275.6687,275.7862,275.3557,275.4926,5320.0
2022-08-30 14:10:00,281.58,281.79,281.38,281.68,2248.0,275.5024,275.7079,275.3067,275.6003,2248.0
2022-08-30 14:15:00,281.67,281.93,281.59,281.71,2206.0,275.5905,275.8449,275.5122,275.6296,2206.0
2022-08-30 14:20:00,281.69,281.91,281.6,281.88,1961.0,275.61,275.8253,275.522,275.7959,1961.0
2022-08-30 14:25:00,281.72,281.72,281.29,281.34,1813.0,275.6394,275.6394,275.2187,275.2676,1813.0
2022-08-30 14:30:00,281.47,281.8,281.47,281.69,1900.0,275.3948,275.7177,275.3948,275.61,1900.0
2022-08-30 14:35:00,281.68,281.74,281.47,281.61,3424.0,275.6003,275.659,275.3948,275.5318,3424.0
2022-08-30 14:40:00,281.71,281.71,281.25,281.26,3478.0,275.6296,275.6296,275.1795,275.1893,3478.0
2022-08-30 14:45:00,281.39,281.51,281.38,281.5,2115.0,275.3165,275.4339,275.3067,275.4241,2115.0
2022-08-30 14:50:00,281.47,281.67,281.44,281.67,2906.0,275.3948,275.5905,275.3654,275.5905,2906.0
2022-08-30 14:55:00,281.68,282.0,281.52,281.79,4014.0,275.6003,275.9133,275.4437,275.7079,4014.0
2022-08-30 15:00:00,281.79,282.43,281.65,282.11,4812.0,275.7079,276.3341,275.5709,276.021,4812.0
2022-08-30 15:05:00,282.16,282.67,282.03,282.67,2200.0,276.0699,276.5689,275.9427,276.5689,2200.0
2022-08-30 15:10:00,282.74,282.98,282.7,282.89,4888.0,276.6374,276.8722,276.5982,276.7841,4888.0
2022-08-30 15:15:00,282.9,282.9,282.35,282.79,3032.0,276.7939,276.7939,276.2558,276.6863,3032.0
2022-08-30 15:20:00,282.72,282.83,282.42,282.72,3806.0,276.6178,276.7254,276.3243,276.6178,3806.0
2022-08-30 15:25:00,282.74,282.79,282.36,282.44,5256.0,276.6374,276.6863,276.2656,276.3439,5256.0
2022-08-30 15:30:00,282.4,282.4,281.63,281.81,3469.0,276.3047,276.3047,275.5513,275.7274,3469.0
2022-08-30 15:35:00,281.95,282.2,281.79,282.2,3521.0,275.8644,276.109,275.7079,276.109,3521.0
2022-08-30 15:40:00,282.31,282.63,282.23,282.49,8371.0,276.2167,276.5298,276.1384,276.3928,8371.0
2022-08-30 15:45:00,282.42,282.5,281.37,281.4,4503.0,276.3243,276.4026,275.2969,275.3263,4503.0
2022-08-30 15:50:00,281.6,281.76,281.21,281.41,7941.0,275.522,275.6785,275.1404,275.3361,7941.0
2022-08-30 15:55:00,281.48,282.45,281.39,282.12,29487.0,275.4046,276.3536,275.3165,276.0308,29487.0
2022-08-31 09:30:00,283.53,284.22,282.81,283.77,8584.0,277.4103,278.0854,276.7059,277.6451,8584.0
2022-08-31 09:35:00,283.69,284.02,283.45,284.02,1320.0,277.5669,277.8897,277.3321,277.8897,1320.0
2022-08-31 09:40:00,284.29,285.17,284.23,285.17,4725.0,278.1539,279.0149,278.0952,279.0149,4725.0
2022-08-31 09:45:00,285.06,285.43,284.67,284.88,4837.0,278.9073,279.2693,278.5257,278.7312,4837.0
2022-08-31 09:50:00,285.41,285.57,285.11,285.57,1047.0,279.2497,279.4063,278.9562,279.4063,1047.0
2022-08-31 09:55:00,285.18,285.18,284.53,284.53,1700.0,279.0247,279.0247,278.3887,278.3887,1700.0
2022-08-31 10:00:00,284.12,284.14,283.74,283.87,2004.0,277.9876,278.0072,277.6158,277.743,2004.0
2022-08-31 10:05:00,283.82,284.02,283.7,283.89,2171.0,277.6941,277.8897,277.5767,277.7626,2171.0
2022-08-31 10:10:00,284.02,284.47,283.46,283.67,2712.0,277.8897,278.33,277.3418,277.5473,2712.0
2022-08-31 10:15:00,283.46,283.9,283.19,283.9,2700.0,277.3418,277.7723,277.0777,277.7723,2700.0
2022-08-31 10:20:00,284.01,284.01,283.3,283.49,2300.0,277.88,277.88,277.1853,277.3712,2300.0
2022-08-31 10:25:00,283.32,283.53,282.91,282.91,2009.0,277.2049,277.4103,276.8037,276.8037,2009.0
2022-08-31 10:30:00,282.73,283.1,282.68,283.1,910.0,276.6276,276.9896,276.5787,276.9896,910.0
2022-08-31 10:35:00,283.69,283.73,283.43,283.72,2303.0,277.5669,277.606,277.3125,277.5962,2303.0
2022-08-31 10:40:00,283.68,283.88,283.55,283.7,2000.0,277.5571,277.7528,277.4299,277.5767,2000.0
2022-08-31 10:45:00,283.89,284.22,283.85,284.22,1791.0,277.7626,278.0854,277.7234,278.0854,1791.0
2022-08-31 10:50:00,284.31,284.32,283.72,283.72,1600.0,278.1735,278.1833,277.5962,277.5962,1600.0
2022-08-31 10:55:00,283.56,283.71,283.37,283.37,1851.0,277.4397,277.5864,277.2538,277.2538,1851.0
2022-08-31 11:00:00,283.28,283.54,283.1,283.25,2409.0,277.1657,277.4201,276.9896,277.1364,2409.0
2022-08-31 11:05:00,283.19,283.19,282.68,282.83,2858.0,277.0777,277.0777,276.5787,276.7254,2858.0
2022-08-31 11:10:00,282.79,282.83,282.52,282.57,1186.0,276.6863,276.7254,276.4221,276.471,1186.0
2022-08-31 11:15:00,282.58,282.9,282.34,282.86,3297.0,276.4808,276.7939,276.246,276.7548,3297.0
2022-08-31 11:20:00,282.93,283.15,282.85,283.12,1206.0,276.8233,277.0385,276.745,277.0092,1206.0
2022-08-31 11:25:00,283.04,283.34,282.66,282.66,2997.0,276.9309,277.2244,276.5591,276.5591,2997.0
2022-08-31 11:30:00,282.72,282.98,282.64,282.87,1701.0,276.6178,276.8722,276.5395,276.7646,1701.0
2022-08-31 11:35:00,282.92,283.12,282.81,282.82,1091.0,276.8135,277.0092,276.7059,276.7156,1091.0
2022-08-31 11:40:00,282.66,282.9,282.66,282.9,1504.0,276.5591,276.7939,276.5591,276.7939,1504.0
2022-08-31 11:45:00,282.95,282.95,282.47,282.47,1556.0,276.8428,276.8428,276.3732,276.3732,1556.0
2022-08-31 11:50:00,282.55,282.73,282.44,282.44,1369.0,276.4515,276.6276,276.3439,276.3439,1369.0
2022-08-31 11:55:00,282.53,283.14,282.52,283.13,2449.0,276.4319,277.0287,276.4221,277.019,2449.0
2022-08-31 12:00:00,283.07,283.1,282.53,282.56,2128.0,276.9603,276.9896,276.4319,276.4613,2128.0
2022-08-31 12:05:00,282.61,282.77,282.47,282.62,1306.0,276.5102,276.6667,276.3732,276.52,1306.0
2022-08-31 12:10:00,282.59,282.59,282.24,282.32,900.0,276.4906,276.4906,276.1482,276.2264,900.0
2022-08-31 12:15:00,282.25,282.64,282.2,282.45,1715.0,276.158,276.5395,276.109,276.3536,1715.0
2022-08-31 12:20:00,282.31,282.32,281.65,281.79,1812.0,276.2167,276.2264,275.5709,275.7079,1812.0
2022-08-31 12:25:00,281.72,281.74,281.5,281.65,1929.0,275.6394,275.659,275.4241,275.5709,1929.0
2022-08-31 12:30:00,281.7,281.94,281.69,281.86,1204.0,275.6198,275.8546,275.61,275.7764,1204.0
2022-08-31 12:35:00,281.77,281.88,281.56,281.83,2327.0,275.6883,275.7959,275.4828,275.747,2327.0
2022-08-31 12:40:00,281.87,281.87,281.42,281.73,1817.0,275.7862,275.7862,275.3459,275.6492,1817.0
2022-08-31 12:45:00,281.58,281.74,281.43,281.7,1800.0,275.5024,275.659,275.3557,275.6198,1800.0
2022-08-31 12:50:00,281.67,281.74,281.32,281.32,1500.0,275.5905,275.659,275.248,275.248,1500.0
2022-08-31 12:55:00,281.45,281.73,281.36,281.73,800.0,275.3752,275.6492,275.2872,275.6492,800.0
2022-08-31 13:00:00,281.76,281.77,281.61,281.61,1020.0,275.6785,275.6883,275.5318,275.5318,1020.0
2022-08-31 13:05:00,281.7,281.94,281.7,281.7,1558.0,275.6198,275.8546,275.6198,275.6198,1558.0
2022-08-31 13:10:00,281.76,281.79,281.66,281.68,700.0,275.6785,275.7079,275.5807,275.6003,700.0
2022-08-31 13:15:00,281.48,281.64,281.18,281.24,1946.0,275.4046,275.5611,275.111,275.1698,1946.0
2022-08-31 13:20:00,281.24,281.26,281.01,281.01,1383.0,275.1698,275.1893,274.9447,274.9447,1383.0
2022-08-31 13:25:00,281.02,281.16,280.81,281.14,1517.0,274.9545,275.0915,274.749,275.0719,1517.0
2022-08-31 13:30:00,281.07,281.15,280.96,280.96,1000.0,275.0034,275.0817,274.8958,274.8958,1000.0
2022-08-31 13:35:00,280.96,280.96,280.41,280.59,1669.0,274.8958,274.8958,274.3577,274.5338,1669.0
2022-08-31 13:40:00,280.43,280.44,280.33,280.33,793.0,274.3772,274.387,274.2794,274.2794,793.0
2022-08-31 13:45:00,280.32,280.53,280.31,280.32,3347.0,274.2696,274.4751,274.2598,274.2696,3347.0
2022-08-31 13:50:00,280.32,280.62,280.3,280.62,904.0,274.2696,274.5631,274.25,274.5631,904.0
2022-08-31 13:55:00,280.51,280.64,280.35,280.64,2103.0,274.4555,274.5827,274.299,274.5827,2103.0
2022-08-31 14:00:00,280.65,280.65,280.45,280.45,1827.0,274.5925,274.5925,274.3968,274.3968,1827.0
2022-08-31 14:05:00,280.41,280.76,280.23,280.61,1614.0,274.3577,274.7001,274.1816,274.5533,1614.0
2022-08-31 14:10:00,280.61,280.61,280.26,280.46,2402.0,274.5533,274.5533,274.2109,274.4066,2402.0
2022-08-31 14:15:00,280.65,280.65,280.12,280.12,3392.0,274.5925,274.5925,274.0739,274.0739,3392.0
2022-08-31 14:20:00,280.1,280.2,279.81,279.97,2899.0,274.0544,274.1522,273.7706,273.9272,2899.0
2022-08-31 14:25:00,279.92,280.16,279.92,279.98,1842.0,273.8782,274.1131,273.8782,273.9369,1842.0
2022-08-31 14:30:00,279.79,279.89,279.38,279.57,1546.0,273.751,273.8489,273.3499,273.5358,1546.0
2022-08-31 14:35:00,279.48,279.48,279.18,279.28,1843.0,273.4477,273.4477,273.1542,273.2521,1843.0
2022-08-31 14:40:00,279.12,279.25,278.84,278.94,2522.0,273.0955,273.2227,272.8216,272.9194,2522.0
2022-08-31 14:45:00,278.89,279.3,278.76,279.25,2317.0,272.8705,273.2716,272.7433,273.2227,2317.0
2022-08-31 14:50:00,279.29,279.57,279.17,279.46,2400.0,273.2618,273.5358,273.1444,273.4282,2400.0
2022-08-31 14:55:00,279.39,279.71,279.19,279.71,3562.0,273.3597,273.6728,273.164,273.6728,3562.0
2022-08-31 15:00:00,279.73,280.09,279.55,280.05,2541.0,273.6923,274.0446,273.5162,274.0054,2541.0
2022-08-31 15:05:00,280.06,280.36,280.05,280.3,1920.0,274.0152,274.3087,274.0054,274.25,1920.0
2022-08-31 15:10:00,280.47,280.83,280.47,280.83,2651.0,274.4164,274.7686,274.4164,274.7686,2651.0
2022-08-31 15:15:00,281.05,281.27,280.98,281.05,3555.0,274.9839,275.1991,274.9154,274.9839,3555.0
2022-08-31 15:20:00,281.04,281.04,280.5,280.5,2562.0,274.9741,274.9741,274.4457,274.4457,2562.0
2022-08-31 15:25:00,280.48,280.48,280.23,280.29,3221.0,274.4262,274.4262,274.1816,274.2403,3221.0
2022-08-31 15:30:00,280.22,280.32,279.81,279.98,4038.0,274.1718,274.2696,273.7706,273.9369,4038.0
2022-08-31 15:35:00,279.97,280.76,279.91,280.72,15671.0,273.9272,274.7001,273.8685,274.661,15671.0
2022-08-31 15:40:00,280.71,281.24,280.37,281.17,16603.0,274.6512,275.1698,274.3185,275.1013,16603.0
2022-08-31 15:45:00,281.15,281.48,280.77,280.87,5888.0,275.0817,275.4046,274.7099,274.8077,5888.0
2022-08-31 15:50:00,280.84,280.88,279.94,279.94,13394.0,274.7784,274.8175,273.8978,273.8978,13394.0
2022-08-31 15:55:00,280.02,280.23,278.79,279.26,54790.0,273.9761,274.1816,272.7726,273.2325,54790.0
2022-09-01 09:30:00,279.52,279.52,278.6,278.64,10587.0,273.4869,273.4869,272.5867,272.6259,10587.0
2022-09-01 09:35:00,278.64,279.07,278.6,279.04,4259.0,272.6259,273.0466,272.5867,273.0172,4259.0
2022-09-01 09:40:00,279.11,279.25,278.85,278.98,2666.0,273.0857,273.2227,272.8313,272.9585,2666.0
2022-09-01 09:45:00,278.97,279.24,278.73,278.88,2637.0,272.9487,273.2129,272.7139,272.8607,2637.0
2022-09-01 09:50:00,278.76,279.43,278.76,279.34,2641.0,272.7433,273.3988,272.7433,273.3108,2641.0
2022-09-01 09:55:00,279.35,279.51,278.74,279.35,3569.0,273.3205,273.4771,272.7237,273.3205,3569.0
2022-09-01 10:00:00,279.16,279.37,278.58,278.58,706.0,273.1346,273.3401,272.5672,272.5672,706.0
2022-09-01 10:05:00,278.5,278.79,277.69,277.69,2900.0,272.4889,272.7726,271.6964,271.6964,2900.0
2022-09-01 10:10:00,277.9,278.05,277.79,277.8,1240.0,271.9018,272.0486,271.7942,271.804,1240.0
2022-09-01 10:15:00,277.65,277.65,276.7,276.7,5559.0,271.6572,271.6572,270.7277,270.7277,5559.0
2022-09-01 10:20:00,276.63,277.42,276.58,277.42,6549.0,270.6593,271.4322,270.6103,271.4322,6549.0
2022-09-01 10:25:00,277.52,277.73,277.36,277.55,2657.0,271.53,271.7355,271.3735,271.5594,2657.0
2022-09-01 10:30:00,277.6,277.63,277.26,277.27,2311.0,271.6083,271.6377,271.2757,271.2854,2311.0
2022-09-01 10:35:00,277.29,277.4,276.63,276.75,3863.0,271.305,271.4126,270.6593,270.7767,3863.0
2022-09-01 10:40:00,276.63,276.87,275.69,275.69,1431.0,270.6593,270.8941,269.7395,269.7395,1431.0
2022-09-01 10:45:00,275.75,275.78,275.28,275.41,3862.0,269.7982,269.8276,269.3384,269.4656,3862.0
2022-09-01 10:50:00,275.4,276.0,275.4,276.0,2622.0,269.4558,270.0429,269.4558,270.0429,2622.0
2022-09-01 10:55:00,276.1,276.24,275.84,275.84,4475.0,270.1407,270.2777,269.8863,269.8863,4475.0
2022-09-01 11:00:00,276.0,276.03,275.69,275.69,4301.0,270.0429,270.0722,269.7395,269.7395,4301.0
2022-09-01 11:05:00,275.88,276.95,275.88,276.95,3368.0,269.9254,270.9723,269.9254,270.9723,3368.0
2022-09-01 11:10:00,277.04,277.59,277.04,277.54,3901.0,271.0604,271.5985,271.0604,271.5496,3901.0
2022-09-01 11:15:00,277.83,278.1,277.8,278.0,3776.0,271.8334,272.0975,271.804,271.9997,3776.0
2022-09-01 11:20:00,278.11,278.14,277.34,277.54,4174.0,272.1073,272.1367,271.3539,271.5496,4174.0
2022-09-01 11:25:00,277.53,278.02,277.47,277.55,2078.0,271.5398,272.0193,271.4811,271.5594,2078.0
2022-09-01 11:30:00,277.62,278.48,277.62,278.26,2004.0,271.6279,272.4693,271.6279,272.2541,2004.0
2022-09-01 11:35:00,278.33,278.64,278.33,278.46,500.0,272.3226,272.6259,272.3226,272.4498,500.0
2022-09-01 11:40:00,278.48,278.48,278.0,278.0,1805.0,272.4693,272.4693,271.9997,271.9997,1805.0
2022-09-01 11:45:00,278.0,278.0,277.64,277.99,2393.0,271.9997,271.9997,271.6475,271.9899,2393.0
2022-09-01 11:50:00,277.95,278.07,277.56,277.62,1504.0,271.9508,272.0682,271.5692,271.6279,1504.0
2022-09-01 11:55:00,277.64,277.73,277.59,277.65,800.0,271.6475,271.7355,271.5985,271.6572,800.0
2022-09-01 12:00:00,277.81,278.17,277.77,278.17,1865.0,271.8138,272.166,271.7746,272.166,1865.0
2022-09-01 12:05:00,278.06,278.29,277.94,278.29,2139.0,272.0584,272.2834,271.941,272.2834,2139.0
2022-09-01 12:10:00,278.34,278.42,278.22,278.42,2331.0,272.3323,272.4106,272.2149,272.4106,2331.0
2022-09-01 12:15:00,278.42,279.04,278.42,278.8,2283.0,272.4106,273.0172,272.4106,272.7824,2283.0
2022-09-01 12:20:00,278.73,278.75,278.27,278.62,1800.0,272.7139,272.7335,272.2639,272.6063,1800.0
2022-09-01 12:25:00,278.64,279.01,278.64,279.01,514.0,272.6259,272.9879,272.6259,272.9879,514.0
2022-09-01 12:30:00,278.84,278.94,278.78,278.94,1525.0,272.8216,272.9194,272.7628,272.9194,1525.0
2022-09-01 12:35:00,278.97,278.97,278.29,278.29,2320.0,272.9487,272.9487,272.2834,272.2834,2320.0
2022-09-01 12:40:00,278.34,278.55,278.34,278.55,1407.0,272.3323,272.5378,272.3323,272.5378,1407.0
2022-09-01 12:45:00,278.56,278.56,278.04,278.16,1877.0,272.5476,272.5476,272.0388,272.1562,1877.0
2022-09-01 12:50:00,278.19,278.19,277.76,277.8,1718.0,272.1856,272.1856,271.7649,271.804,1718.0
2022-09-01 12:55:00,277.79,277.96,277.61,277.91,2314.0,271.7942,271.9605,271.6181,271.9116,2314.0
2022-09-01 13:00:00,277.96,278.31,277.92,278.31,1596.0,271.9605,272.303,271.9214,272.303,1596.0
2022-09-01 13:05:00,278.32,278.63,278.22,278.54,2394.0,272.3128,272.6161,272.2149,272.528,2394.0
2022-09-01 13:10:00,278.66,278.93,278.51,278.93,959.0,272.6454,272.9096,272.4987,272.9096,959.0
2022-09-01 13:15:00,279.0,279.04,278.79,278.91,1630.0,272.9781,273.0172,272.7726,272.89,1630.0
2022-09-01 13:20:00,279.03,279.52,278.88,279.32,4062.0,273.0075,273.4869,272.8607,273.2912,4062.0
2022-09-01 13:25:00,279.43,279.56,279.2,279.5,2303.0,273.3988,273.526,273.1738,273.4673,2303.0
2022-09-01 13:30:00,279.53,279.58,279.23,279.32,2305.0,273.4967,273.5456,273.2031,273.2912,2305.0
2022-09-01 13:35:00,279.32,279.34,278.94,279.08,3854.0,273.2912,273.3108,272.9194,273.0564,3854.0
2022-09-01 13:40:00,279.13,279.14,278.84,278.84,2251.0,273.1053,273.1151,272.8216,272.8216,2251.0
2022-09-01 13:45:00,278.78,278.92,278.67,278.68,4186.0,272.7628,272.8998,272.6552,272.665,4186.0
2022-09-01 13:50:00,278.75,278.84,278.61,278.62,1402.0,272.7335,272.8216,272.5965,272.6063,1402.0
2022-09-01 13:55:00,278.59,278.74,278.48,278.48,3201.0,272.5769,272.7237,272.4693,272.4693,3201.0
2022-09-01 14:00:00,278.49,278.69,278.13,278.44,4013.0,272.4791,272.6748,272.1269,272.4302,4013.0
2022-09-01 14:05:00,278.57,278.65,278.26,278.26,2444.0,272.5574,272.6357,272.2541,272.2541,2444.0
2022-09-01 14:10:00,278.28,278.44,278.08,278.31,2727.0,272.2736,272.4302,272.078,272.303,2727.0
2022-09-01 14:15:00,278.25,278.38,278.25,278.38,2070.0,272.2443,272.3715,272.2443,272.3715,2070.0
2022-09-01 14:20:00,278.53,279.06,278.53,279.03,2304.0,272.5182,273.0368,272.5182,273.0075,2304.0
2022-09-01 14:25:00,278.98,279.25,278.96,279.24,9289.0,272.9585,273.2227,272.939,273.2129,9289.0
2022-09-01 14:30:00,279.38,279.58,279.29,279.31,1821.0,273.3499,273.5456,273.2618,273.2814,1821.0
2022-09-01 14:35:00,279.48,279.68,279.23,279.38,4174.0,273.4477,273.6434,273.2031,273.3499,4174.0
2022-09-01 14:40:00,279.48,279.5,279.16,279.21,2183.0,273.4477,273.4673,273.1346,273.1836,2183.0
2022-09-01 14:45:00,279.29,279.4,278.75,278.77,2419.0,273.2618,273.3695,272.7335,272.7531,2419.0
2022-09-01 14:50:00,278.99,279.36,278.98,279.36,1517.0,272.9683,273.3303,272.9585,273.3303,1517.0
2022-09-01 14:55:00,279.38,279.56,279.2,279.45,3451.0,273.3499,273.526,273.1738,273.4184,3451.0
2022-09-01 15:00:00,279.41,279.66,279.3,279.35,2700.0,273.3793,273.6239,273.2716,273.3205,2700.0
2022-09-01 15:05:00,279.4,279.91,279.4,279.91,1260.0,273.3695,273.8685,273.3695,273.8685,1260.0
2022-09-01 15:10:00,279.86,280.14,279.78,280.0,3150.0,273.8195,274.0935,273.7413,273.9565,3150.0
2022-09-01 15:15:00,279.9,279.98,279.28,279.42,4645.0,273.8587,273.9369,273.2521,273.389,4645.0
2022-09-01 15:20:00,279.32,279.47,278.97,279.31,3180.0,273.2912,273.438,272.9487,273.2814,3180.0
2022-09-01 15:25:00,279.42,279.42,279.0,279.24,5127.0,273.389,273.389,272.9781,273.2129,5127.0
2022-09-01 15:30:00,279.14,279.14,278.79,278.96,5111.0,273.1151,273.1151,272.7726,272.939,5111.0
2022-09-01 15:35:00,279.05,279.43,278.89,279.24,5906.0,273.027,273.3988,272.8705,273.2129,5906.0
2022-09-01 15:40:00,279.16,279.62,279.05,279.55,9581.0,273.1346,273.5847,273.027,273.5162,9581.0
2022-09-01 15:45:00,279.51,279.62,279.14,279.16,9123.0,273.4771,273.5847,273.1151,273.1346,9123.0
2022-09-01 15:50:00,279.21,280.02,279.21,280.02,15689.0,273.1836,273.9761,273.1836,273.9761,15689.0
2022-09-01 15:55:00,279.96,280.96,279.95,280.87,40719.0,273.9174,274.8958,273.9076,274.8077,40719.0
2022-09-02 09:30:00,283.02,283.63,282.77,282.77,5530.0,276.9113,277.5082,276.6667,276.6667,5530.0
2022-09-02 09:35:00,282.48,282.66,282.41,282.41,802.0,276.383,276.5591,276.3145,276.3145,802.0
2022-09-02 09:40:00,282.32,282.49,281.95,282.49,3274.0,276.2264,276.3928,275.8644,276.3928,3274.0
2022-09-02 09:45:00,282.87,283.7,282.85,283.11,10037.0,276.7646,277.5767,276.745,276.9994,10037.0
2022-09-02 09:50:00,283.36,283.41,282.78,283.19,2685.0,277.244,277.2929,276.6765,277.0777,2685.0
2022-09-02 09:55:00,283.16,283.46,282.94,283.22,2021.0,277.0483,277.3418,276.8331,277.107,2021.0
2022-09-02 10:00:00,283.17,283.17,282.39,282.61,3193.0,277.0581,277.0581,276.2949,276.5102,3193.0
2022-09-02 10:05:00,282.43,283.19,282.43,282.94,1201.0,276.3341,277.0777,276.3341,276.8331,1201.0
2022-09-02 10:10:00,283.27,284.11,283.27,283.96,1100.0,277.1559,277.9778,277.1559,277.831,1100.0
2022-09-02 10:15:00,284.17,284.42,283.93,283.93,1730.0,278.0365,278.2811,277.8017,277.8017,1730.0
2022-09-02 10:20:00,283.67,284.52,283.66,284.52,1910.0,277.5473,278.379,277.5375,278.379,1910.0
2022-09-02 10:25:00,284.69,284.97,284.69,284.85,3002.0,278.5453,278.8192,278.5453,278.7018,3002.0
2022-09-02 10:30:00,284.99,285.29,284.95,285.29,4459.0,278.8388,279.1323,278.7997,279.1323,4459.0
2022-09-02 10:35:00,285.42,285.6,285.29,285.36,3805.0,279.2595,279.4356,279.1323,279.2008,3805.0
2022-09-02 10:40:00,285.37,285.76,285.37,285.76,600.0,279.2106,279.5922,279.2106,279.5922,600.0
2022-09-02 10:45:00,285.66,285.66,285.24,285.28,2200.0,279.4944,279.4944,279.0834,279.1226,2200.0
2022-09-02 10:50:00,285.4,285.52,284.93,284.93,1312.0,279.24,279.3574,278.7801,278.7801,1312.0
2022-09-02 10:55:00,284.93,285.17,284.69,285.13,2282.0,278.7801,279.0149,278.5453,278.9758,2282.0
2022-09-02 11:00:00,285.17,286.07,285.17,285.8,3074.0,279.0149,279.8955,279.0149,279.6313,3074.0
2022-09-02 11:05:00,285.87,286.01,285.56,285.7,3657.0,279.6998,279.8368,279.3965,279.5335,3657.0
2022-09-02 11:10:00,286.08,286.08,285.66,285.82,2593.0,279.9053,279.9053,279.4944,279.6509,2593.0
2022-09-02 11:15:00,285.9,285.9,285.36,285.48,1200.0,279.7292,279.7292,279.2008,279.3182,1200.0
2022-09-02 11:20:00,285.56,285.65,285.43,285.6,763.0,279.3965,279.4846,279.2693,279.4356,763.0
2022-09-02 11:25:00,285.69,285.97,285.67,285.87,4895.0,279.5237,279.7977,279.5041,279.6998,4895.0
2022-09-02 11:30:00,285.87,286.06,285.13,285.13,7904.0,279.6998,279.8857,278.9758,278.9758,7904.0
2022-09-02 11:35:00,285.29,285.47,285.28,285.38,1552.0,279.1323,279.3085,279.1226,279.2204,1552.0
2022-09-02 11:40:00,285.26,285.26,284.88,285.08,1368.0,279.103,279.103,278.7312,278.9269,1368.0
2022-09-02 11:45:00,285.06,285.28,285.04,285.26,700.0,278.9073,279.1226,278.8877,279.103,700.0
2022-09-02 11:50:00,285.26,285.46,285.26,285.41,2819.0,279.103,279.2987,279.103,279.2497,2819.0
2022-09-02 11:55:00,285.36,285.47,285.08,285.08,3913.0,279.2008,279.3085,278.9269,278.9269,3913.0
2022-09-02 12:00:00,285.22,285.29,284.96,284.96,5728.0,279.0638,279.1323,278.8095,278.8095,5728.0
2022-09-02 12:05:00,285.02,285.07,285.01,285.02,7024.0,278.8682,278.9171,278.8584,278.8682,7024.0
2022-09-02 12:10:00,284.97,285.04,284.5,284.76,5591.0,278.8192,278.8877,278.3594,278.6138,5591.0
2022-09-02 12:15:00,284.59,284.89,284.45,284.56,3149.0,278.4474,278.741,278.3105,278.4181,3149.0
2022-09-02 12:20:00,284.63,284.63,283.68,283.91,1706.0,278.4866,278.4866,277.5571,277.7821,1706.0
2022-09-02 12:25:00,283.76,283.76,283.21,283.4,1628.0,277.6354,277.6354,277.0972,277.2831,1628.0
2022-09-02 12:30:00,283.5,283.54,283.02,283.15,3920.0,277.381,277.4201,276.9113,277.0385,3920.0
2022-09-02 12:35:00,283.22,283.22,283.03,283.21,1737.0,277.107,277.107,276.9211,277.0972,1737.0
2022-09-02 12:40:00,283.26,283.26,282.83,282.83,3124.0,277.1462,277.1462,276.7254,276.7254,3124.0
2022-09-02 12:45:00,282.66,282.9,282.62,282.62,1001.0,276.5591,276.7939,276.52,276.52,1001.0
2022-09-02 12:50:00,282.75,282.75,282.34,282.5,2447.0,276.6472,276.6472,276.246,276.4026,2447.0
2022-09-02 12:55:00,282.71,282.89,282.23,282.36,2809.0,276.608,276.7841,276.1384,276.2656,2809.0
2022-09-02 13:00:00,282.21,282.21,281.08,281.43,1301.0,276.1188,276.1188,275.0132,275.3557,1301.0
2022-09-02 13:05:00,281.24,281.31,280.74,280.87,1448.0,275.1698,275.2382,274.6805,274.8077,1448.0
2022-09-02 13:10:00,280.68,280.88,280.5,280.8,3823.0,274.6218,274.8175,274.4457,274.7392,3823.0
2022-09-02 13:15:00,280.82,281.09,280.68,281.07,2515.0,274.7588,275.023,274.6218,275.0034,2515.0
2022-09-02 13:20:00,280.86,281.01,279.81,279.81,4012.0,274.798,274.9447,273.7706,273.7706,4012.0
2022-09-02 13:25:00,279.9,280.11,279.69,279.69,1117.0,273.8587,274.0641,273.6532,273.6532,1117.0
2022-09-02 13:30:00,279.64,279.97,279.6,279.8,2601.0,273.6043,273.9272,273.5651,273.7608,2601.0
2022-09-02 13:35:00,279.74,279.82,279.61,279.79,2173.0,273.7021,273.7804,273.5749,273.751,2173.0
2022-09-02 13:40:00,279.74,280.31,279.74,280.27,1290.0,273.7021,274.2598,273.7021,274.2207,1290.0
2022-09-02 13:45:00,280.49,280.58,279.74,279.74,2232.0,274.4359,274.524,273.7021,273.7021,2232.0
2022-09-02 13:50:00,279.45,279.45,279.04,279.29,1000.0,273.4184,273.4184,273.0172,273.2618,1000.0
2022-09-02 13:55:00,279.35,279.42,279.2,279.42,1627.0,273.3205,273.389,273.1738,273.389,1627.0
2022-09-02 14:00:00,279.31,279.42,279.08,279.21,2000.0,273.2814,273.389,273.0564,273.1836,2000.0
2022-09-02 14:05:00,279.23,279.54,279.22,279.54,2719.0,273.2031,273.5064,273.1934,273.5064,2719.0
2022-09-02 14:10:00,279.52,279.52,279.3,279.43,1432.0,273.4869,273.4869,273.2716,273.3988,1432.0
2022-09-02 14:15:00,279.23,279.51,279.07,279.4,1328.0,273.2031,273.4771,273.0466,273.3695,1328.0
2022-09-02 14:20:00,279.15,279.15,279.11,279.15,1007.0,273.1249,273.1249,273.0857,273.1249,1007.0
2022-09-02 14:25:00,279.39,279.97,279.39,279.88,2733.0,273.3597,273.9272,273.3597,273.8391,2733.0
2022-09-02 14:30:00,279.67,279.67,279.42,279.57,1300.0,273.6336,273.6336,273.389,273.5358,1300.0
2022-09-02 14:35:00,279.83,280.02,279.78,279.95,720.0,273.7902,273.9761,273.7413,273.9076,720.0
2022-09-02 14:40:00,280.08,280.13,279.73,279.99,2100.0,274.0348,274.0837,273.6923,273.9467,2100.0
2022-09-02 14:45:00,280.05,280.06,279.75,279.81,3193.0,274.0054,274.0152,273.7119,273.7706,3193.0
2022-09-02 14:50:00,279.83,279.83,279.62,279.66,1011.0,273.7902,273.7902,273.5847,273.6239,1011.0
2022-09-02 14:55:00,279.43,279.54,279.09,279.09,2673.0,273.3988,273.5064,273.0662,273.0662,2673.0
2022-09-02 15:00:00,279.02,279.56,279.01,279.55,1302.0,272.9977,273.526,272.9879,273.5162,1302.0
2022-09-02 15:05:00,279.41,279.73,279.34,279.56,1442.0,273.3793,273.6923,273.3108,273.526,1442.0
2022-09-02 15:10:00,279.48,279.66,279.25,279.5,4731.0,273.4477,273.6239,273.2227,273.4673,4731.0
2022-09-02 15:15:00,279.6,279.77,279.11,279.11,2453.0,273.5651,273.7315,273.0857,273.0857,2453.0
2022-09-02 15:20:00,279.14,279.46,278.27,278.66,2303.0,273.1151,273.4282,272.2639,272.6454,2303.0
2022-09-02 15:25:00,278.45,278.69,278.4,278.68,1600.0,272.44,272.6748,272.3911,272.665,1600.0
2022-09-02 15:30:00,278.56,278.6,278.06,278.06,3038.0,272.5476,272.5867,272.0584,272.0584,3038.0
2022-09-02 15:35:00,277.88,277.88,277.13,277.25,3673.0,271.8823,271.8823,271.1485,271.2659,3673.0
2022-09-02 15:40:00,277.2,277.26,276.96,277.23,5938.0,271.217,271.2757,270.9821,271.2463,5938.0
2022-09-02 15:45:00,277.2,277.92,277.2,277.88,6676.0,271.217,271.9214,271.217,271.8823,6676.0
2022-09-02 15:50:00,277.97,278.12,277.81,278.01,7046.0,271.9703,272.1171,271.8138,272.0095,7046.0
2022-09-02 15:55:00,278.21,278.5,277.5,278.5,15021.0,272.2052,272.4889,271.5105,272.4889,15021.0
2022-09-06 09:30:00,278.69,279.41,278.39,278.39,7251.0,272.6748,273.3793,272.3813,272.3813,7251.0
2022-09-06 09:35:00,279.04,279.07,278.52,278.92,4064.0,273.0172,273.0466,272.5085,272.8998,4064.0
2022-09-06 09:40:00,279.0,279.65,278.91,279.65,4885.0,272.9781,273.6141,272.89,273.6141,4885.0
2022-09-06 09:45:00,279.5,279.5,278.83,278.84,5203.0,273.4673,273.4673,272.8118,272.8216,5203.0
2022-09-06 09:50:00,279.03,279.25,278.67,278.84,6539.0,273.0075,273.2227,272.6552,272.8216,6539.0
2022-09-06 09:55:00,278.75,280.19,278.66,280.19,5101.0,272.7335,274.1424,272.6454,274.1424,5101.0
2022-09-06 10:00:00,280.01,280.14,278.28,278.98,3318.0,273.9663,274.0935,272.2736,272.9585,3318.0
2022-09-06 10:05:00,278.91,278.91,278.4,278.53,2436.0,272.89,272.89,272.3911,272.5182,2436.0
2022-09-06 10:10:00,278.45,278.56,278.2,278.56,1160.0,272.44,272.5476,272.1954,272.5476,1160.0
2022-09-06 10:15:00,278.87,279.0,278.5,279.0,3542.0,272.8509,272.9781,272.4889,272.9781,3542.0
2022-09-06 10:20:00,278.91,279.36,278.77,278.77,2525.0,272.89,273.3303,272.7531,272.7531,2525.0
2022-09-06 10:25:00,278.93,280.76,278.93,280.52,1949.0,272.9096,274.7001,272.9096,274.4653,1949.0
2022-09-06 10:30:00,280.51,280.51,279.88,280.41,2139.0,274.4555,274.4555,273.8391,274.3577,2139.0
2022-09-06 10:35:00,280.45,280.76,280.15,280.76,2800.0,274.3968,274.7001,274.1033,274.7001,2800.0
2022-09-06 10:40:00,281.2,281.68,281.2,281.28,1804.0,275.1306,275.6003,275.1306,275.2089,1804.0
2022-09-06 10:45:00,281.55,281.55,281.21,281.21,1066.0,275.4731,275.4731,275.1404,275.1404,1066.0
2022-09-06 10:50:00,281.35,282.03,281.35,281.55,4304.0,275.2774,275.9427,275.2774,275.4731,4304.0
2022-09-06 10:55:00,281.75,282.43,281.75,282.04,1055.0,275.6687,276.3341,275.6687,275.9525,1055.0
2022-09-06 11:00:00,281.7,281.81,281.54,281.66,1709.0,275.6198,275.7274,275.4633,275.5807,1709.0
2022-09-06 11:05:00,281.51,282.34,281.45,281.97,4913.0,275.4339,276.246,275.3752,275.884,4913.0
2022-09-06 11:10:00,281.61,281.61,281.27,281.27,1084.0,275.5318,275.5318,275.1991,275.1991,1084.0
2022-09-06 11:15:00,281.56,281.56,280.69,280.96,1695.0,275.4828,275.4828,274.6316,274.8958,1695.0
2022-09-06 11:20:00,280.81,281.05,280.81,280.93,994.0,274.749,274.9839,274.749,274.8664,994.0
2022-09-06 11:25:00,281.28,281.47,281.02,281.31,7087.0,275.2089,275.3948,274.9545,275.2382,7087.0
2022-09-06 11:30:00,280.67,281.57,280.67,281.36,1300.0,274.6121,275.4926,274.6121,275.2872,1300.0
2022-09-06 11:35:00,281.4,281.4,280.9,281.01,2025.0,275.3263,275.3263,274.8371,274.9447,2025.0
2022-09-06 11:40:00,281.33,281.7,281.29,281.62,3500.0,275.2578,275.6198,275.2187,275.5416,3500.0
2022-09-06 11:45:00,281.45,281.72,281.22,281.4,1697.0,275.3752,275.6394,275.1502,275.3263,1697.0
2022-09-06 11:50:00,281.51,282.32,281.51,281.98,4651.0,275.4339,276.2264,275.4339,275.8938,4651.0
2022-09-06 11:55:00,281.8,282.18,281.8,282.03,2970.0,275.7177,276.0895,275.7177,275.9427,2970.0
2022-09-06 12:00:00,282.08,282.23,281.99,282.11,2771.0,275.9916,276.1384,275.9036,276.021,2771.0
2022-09-06 12:05:00,282.0,282.0,281.38,281.38,3129.0,275.9133,275.9133,275.3067,275.3067,3129.0
2022-09-06 12:10:00,281.26,281.7,281.26,281.63,2781.0,275.1893,275.6198,275.1893,275.5513,2781.0
2022-09-06 12:15:00,281.6,281.6,280.81,280.95,4226.0,275.522,275.522,274.749,274.886,4226.0
2022-09-06 12:20:00,280.67,280.68,280.32,280.32,2220.0,274.6121,274.6218,274.2696,274.2696,2220.0
2022-09-06 12:25:00,280.38,280.68,280.21,280.68,1707.0,274.3283,274.6218,274.162,274.6218,1707.0
2022-09-06 12:30:00,280.76,281.12,280.74,281.12,4675.0,274.7001,275.0523,274.6805,275.0523,4675.0
2022-09-06 12:35:00,281.18,281.18,280.87,280.9,1558.0,275.111,275.111,274.8077,274.8371,1558.0
2022-09-06 12:40:00,281.0,281.48,280.83,281.48,4144.0,274.9349,275.4046,274.7686,275.4046,4144.0
2022-09-06 12:45:00,281.36,281.41,281.01,281.21,1300.0,275.2872,275.3361,274.9447,275.1404,1300.0
2022-09-06 12:50:00,281.25,281.25,280.86,281.1,1500.0,275.1795,275.1795,274.798,275.0328,1500.0
2022-09-06 12:55:00,281.2,281.55,281.2,281.39,800.0,275.1306,275.4731,275.1306,275.3165,800.0
2022-09-06 13:00:00,281.24,281.42,280.89,280.94,3268.0,275.1698,275.3459,274.8273,274.8762,3268.0
2022-09-06 13:05:00,281.05,281.11,280.72,280.9,7563.0,274.9839,275.0426,274.661,274.8371,7563.0
2022-09-06 13:10:00,280.97,281.05,280.58,280.58,6790.0,274.9056,274.9839,274.524,274.524,6790.0
2022-09-06 13:15:00,280.5,280.66,280.26,280.66,4838.0,274.4457,274.6023,274.2109,274.6023,4838.0
2022-09-06 13:20:00,280.56,280.67,280.55,280.58,1229.0,274.5044,274.6121,274.4946,274.524,1229.0
2022-09-06 13:25:00,280.63,280.76,280.63,280.66,2589.0,274.5729,274.7001,274.5729,274.6023,2589.0
2022-09-06 13:30:00,280.69,281.27,280.66,281.13,2100.0,274.6316,275.1991,274.6023,275.0621,2100.0
2022-09-06 13:35:00,280.75,281.03,280.5,281.03,2053.0,274.6903,274.9643,274.4457,274.9643,2053.0
2022-09-06 13:40:00,280.81,280.81,280.43,280.66,1402.0,274.749,274.749,274.3772,274.6023,1402.0
2022-09-06 13:45:00,280.72,280.77,280.24,280.24,2112.0,274.661,274.7099,274.1913,274.1913,2112.0
2022-09-06 13:50:00,280.06,280.18,279.96,280.05,1904.0,274.0152,274.1326,273.9174,274.0054,1904.0
2022-09-06 13:55:00,280.24,280.75,280.24,280.75,3405.0,274.1913,274.6903,274.1913,274.6903,3405.0
2022-09-06 14:00:00,280.53,280.81,280.53,280.79,1600.0,274.4751,274.749,274.4751,274.7295,1600.0
2022-09-06 14:05:00,280.81,280.81,280.66,280.8,1770.0,274.749,274.749,274.6023,274.7392,1770.0
2022-09-06 14:10:00,280.84,281.73,280.84,281.6,4329.0,274.7784,275.6492,274.7784,275.522,4329.0
2022-09-06 14:15:00,281.67,281.7,281.14,281.2,2048.0,275.5905,275.6198,275.0719,275.1306,2048.0
2022-09-06 14:20:00,281.22,281.22,280.92,280.99,4709.0,275.1502,275.1502,274.8567,274.9251,4709.0
2022-09-06 14:25:00,281.07,281.12,280.77,280.82,2217.0,275.0034,275.0523,274.7099,274.7588,2217.0
2022-09-06 14:30:00,281.1,281.14,280.36,280.72,3282.0,275.0328,275.0719,274.3087,274.661,3282.0
2022-09-06 14:35:00,280.62,281.03,280.58,280.99,2315.0,274.5631,274.9643,274.524,274.9251,2315.0
2022-09-06 14:40:00,280.9,281.0,280.76,280.91,1909.0,274.8371,274.9349,274.7001,274.8469,1909.0
2022-09-06 14:45:00,280.85,281.07,280.67,281.07,1700.0,274.7882,275.0034,274.6121,275.0034,1700.0
2022-09-06 14:50:00,280.96,280.99,280.72,280.96,8511.0,274.8958,274.9251,274.661,274.8958,8511.0
2022-09-06 14:55:00,280.97,281.15,280.73,281.04,6140.0,274.9056,275.0817,274.6708,274.9741,6140.0
2022-09-06 15:00:00,281.08,281.08,280.66,280.82,6245.0,275.0132,275.0132,274.6023,274.7588,6245.0
2022-09-06 15:05:00,280.93,281.55,280.93,281.55,2503.0,274.8664,275.4731,274.8664,275.4731,2503.0
2022-09-06 15:10:00,281.58,281.99,281.57,281.67,3584.0,275.5024,275.9036,275.4926,275.5905,3584.0
2022-09-06 15:15:00,281.59,281.97,281.51,281.61,1900.0,275.5122,275.884,275.4339,275.5318,1900.0
2022-09-06 15:20:00,281.51,281.57,281.03,281.34,2910.0,275.4339,275.4926,274.9643,275.2676,2910.0
2022-09-06 15:25:00,281.44,281.58,281.33,281.39,2407.0,275.3654,275.5024,275.2578,275.3165,2407.0
2022-09-06 15:30:00,281.36,281.36,280.71,280.94,6743.0,275.2872,275.2872,274.6512,274.8762,6743.0
2022-09-06 15:35:00,281.02,281.08,280.73,280.8,6780.0,274.9545,275.0132,274.6708,274.7392,6780.0
2022-09-06 15:40:00,280.84,281.51,280.78,281.51,4743.0,274.7784,275.4339,274.7197,275.4339,4743.0
2022-09-06 15:45:00,281.46,281.46,280.77,281.11,5916.0,275.385,275.385,274.7099,275.0426,5916.0
2022-09-06 15:50:00,281.07,281.46,280.92,281.13,18030.0,275.0034,275.385,274.8567,275.0621,18030.0
2022-09-06 15:55:00,281.12,281.71,280.69,281.22,66124.0,275.0523,275.6296,274.6316,275.1502,66124.0
2022-09-07 09:30:00,281.98,282.43,281.44,281.52,4118.0,275.8938,276.3341,275.3654,275.4437,4118.0
2022-09-07 09:35:00,282.21,282.93,282.13,282.89,2987.0,276.1188,276.8233,276.0405,276.7841,2987.0
2022-09-07 09:40:00,283.06,283.57,283.06,283.39,574.0,276.9505,277.4495,276.9505,277.2733,574.0
2022-09-07 09:45:00,283.73,283.73,283.34,283.34,3823.0,277.606,277.606,277.2244,277.2244,3823.0
2022-09-07 09:50:00,283.3,283.34,282.54,282.59,1597.0,277.1853,277.2244,276.4417,276.4906,1597.0
2022-09-07 09:55:00,282.87,282.87,282.5,282.5,5019.0,276.7646,276.7646,276.4026,276.4026,5019.0
2022-09-07 10:00:00,282.46,282.81,282.16,282.46,1837.0,276.3634,276.7059,276.0699,276.3634,1837.0
2022-09-07 10:05:00,282.38,282.75,282.22,282.67,2877.0,276.2851,276.6472,276.1286,276.5689,2877.0
2022-09-07 10:10:00,282.95,282.99,282.79,282.86,3080.0,276.8428,276.882,276.6863,276.7548,3080.0
2022-09-07 10:15:00,282.72,283.21,282.67,283.21,2615.0,276.6178,277.0972,276.5689,277.0972,2615.0
2022-09-07 10:20:00,283.07,283.16,282.84,282.85,300.0,276.9603,277.0483,276.7352,276.745,300.0
2022-09-07 10:25:00,282.84,283.95,282.7,283.95,3123.0,276.7352,277.8213,276.5982,277.8213,3123.0
2022-09-07 10:30:00,283.91,285.12,283.91,284.36,6330.0,277.7821,278.966,277.7821,278.2224,6330.0
2022-09-07 10:35:00,284.37,284.72,284.37,284.68,2916.0,278.2322,278.5746,278.2322,278.5355,2916.0
2022-09-07 10:40:00,284.65,284.65,284.1,284.16,2010.0,278.5062,278.5062,277.968,278.0267,2010.0
2022-09-07 10:45:00,284.03,284.1,283.62,283.62,1400.0,277.8995,277.968,277.4984,277.4984,1400.0
2022-09-07 10:50:00,283.86,284.1,283.86,284.0,1792.0,277.7332,277.968,277.7332,277.8702,1792.0
2022-09-07 10:55:00,283.85,284.21,283.85,283.98,2382.0,277.7234,278.0756,277.7234,277.8506,2382.0
2022-09-07 11:00:00,283.93,284.19,283.93,284.19,591.0,277.8017,278.0561,277.8017,278.0561,591.0
2022-09-07 11:05:00,284.17,284.7,284.07,284.63,4343.0,278.0365,278.5551,277.9387,278.4866,4343.0
2022-09-07 11:10:00,284.84,285.97,284.75,285.5,9056.0,278.6921,279.7977,278.604,279.3378,9056.0
2022-09-07 11:15:00,285.46,285.46,285.07,285.2,1800.0,279.2987,279.2987,278.9171,279.0443,1800.0
2022-09-07 11:20:00,285.25,285.28,285.13,285.13,2122.0,279.0932,279.1226,278.9758,278.9758,2122.0
2022-09-07 11:25:00,285.0,285.16,284.58,284.58,2860.0,278.8486,279.0051,278.4377,278.4377,2860.0
2022-09-07 11:30:00,284.75,285.13,284.56,284.56,1209.0,278.604,278.9758,278.4181,278.4181,1209.0
2022-09-07 11:35:00,284.64,285.0,284.64,285.0,1100.0,278.4964,278.8486,278.4964,278.8486,1100.0
2022-09-07 11:40:00,284.77,284.77,284.11,284.11,1628.0,278.6236,278.6236,277.9778,277.9778,1628.0
2022-09-07 11:45:00,284.39,284.68,284.39,284.65,1500.0,278.2518,278.5355,278.2518,278.5062,1500.0
2022-09-07 11:50:00,284.59,284.99,284.59,284.75,1937.0,278.4474,278.8388,278.4474,278.604,1937.0
2022-09-07 11:55:00,284.92,284.97,284.75,284.93,2956.0,278.7703,278.8192,278.604,278.7801,2956.0
2022-09-07 12:00:00,285.11,285.71,285.1,285.71,5510.0,278.9562,279.5433,278.9464,279.5433,5510.0
2022-09-07 12:05:00,285.64,285.66,285.0,285.38,5079.0,279.4748,279.4944,278.8486,279.2204,5079.0
2022-09-07 12:10:00,285.34,285.34,285.16,285.17,800.0,279.1813,279.1813,279.0051,279.0149,800.0
2022-09-07 12:15:00,285.11,285.16,284.78,284.8,1820.0,278.9562,279.0051,278.6333,278.6529,1820.0
2022-09-07 12:20:00,285.06,285.06,284.73,284.81,1100.0,278.9073,278.9073,278.5844,278.6627,1100.0
2022-09-07 12:25:00,285.34,285.57,285.27,285.27,1492.0,279.1813,279.4063,279.1128,279.1128,1492.0
2022-09-07 12:30:00,285.23,285.47,285.05,285.47,1325.0,279.0736,279.3085,278.8975,279.3085,1325.0
2022-09-07 12:35:00,285.35,285.93,285.35,285.93,1500.0,279.191,279.7585,279.191,279.7585,1500.0
2022-09-07 12:40:00,286.16,286.33,286.09,286.33,2935.0,279.9836,280.1499,279.9151,280.1499,2935.0
2022-09-07 12:45:00,286.59,286.64,286.42,286.42,1604.0,280.4043,280.4532,280.2379,280.2379,1604.0
2022-09-07 12:50:00,286.58,286.58,286.48,286.57,508.0,280.3945,280.3945,280.2967,280.3847,508.0
2022-09-07 12:55:00,286.43,286.75,286.37,286.75,2073.0,280.2477,280.5608,280.189,280.5608,2073.0
2022-09-07 13:00:00,286.74,287.12,286.74,287.12,2373.0,280.551,280.9228,280.551,280.9228,2373.0
2022-09-07 13:05:00,286.99,286.99,286.83,286.86,1481.0,280.7956,280.7956,280.6391,280.6685,1481.0
2022-09-07 13:10:00,286.97,287.0,286.75,286.75,1304.0,280.7761,280.8054,280.5608,280.5608,1304.0
2022-09-07 13:15:00,286.74,286.88,286.68,286.68,1685.0,280.551,280.688,280.4923,280.4923,1685.0
2022-09-07 13:20:00,286.69,286.81,286.61,286.71,701.0,280.5021,280.6195,280.4238,280.5217,701.0
2022-09-07 13:25:00,286.62,286.62,286.53,286.53,1131.0,280.4336,280.4336,280.3456,280.3456,1131.0
2022-09-07 13:30:00,286.72,286.77,286.67,286.77,756.0,280.5315,280.5804,280.4826,280.5804,756.0
2022-09-07 13:35:00,286.7,287.18,286.66,287.13,1698.0,280.5119,280.9815,280.4728,280.9326,1698.0
2022-09-07 13:40:00,287.05,287.31,286.99,287.31,680.0,280.8543,281.1087,280.7956,281.1087,680.0
2022-09-07 13:45:00,287.59,287.59,287.45,287.59,1461.0,281.3827,281.3827,281.2457,281.3827,1461.0
2022-09-07 13:50:00,287.74,288.25,287.74,288.16,3154.0,281.5295,282.0284,281.5295,281.9404,3154.0
2022-09-07 13:55:00,288.17,288.31,288.09,288.26,3728.0,281.9502,282.0872,281.8719,282.0382,3728.0
2022-09-07 14:00:00,288.23,288.84,288.23,288.69,2638.0,282.0089,282.6057,282.0089,282.459,2638.0
2022-09-07 14:05:00,288.65,288.71,288.14,288.26,2041.0,282.4198,282.4785,281.9208,282.0382,2041.0
2022-09-07 14:10:00,288.08,288.28,287.85,288.21,4391.0,281.8621,282.0578,281.6371,281.9893,4391.0
2022-09-07 14:15:00,288.13,288.13,287.88,287.94,2851.0,281.911,281.911,281.6664,281.7251,2851.0
2022-09-07 14:20:00,287.89,287.89,287.7,287.72,2078.0,281.6762,281.6762,281.4903,281.5099,2078.0
2022-09-07 14:25:00,287.93,288.1,287.91,287.98,1860.0,281.7154,281.8817,281.6958,281.7643,1860.0
2022-09-07 14:30:00,288.01,288.35,288.01,288.34,1152.0,281.7936,282.1263,281.7936,282.1165,1152.0
2022-09-07 14:35:00,288.47,288.48,288.34,288.46,1551.0,282.2437,282.2535,282.1165,282.2339,1551.0
2022-09-07 14:40:00,288.28,288.35,288.27,288.35,854.0,282.0578,282.1263,282.048,282.1263,854.0
2022-09-07 14:45:00,288.22,288.36,288.04,288.04,1530.0,281.9991,282.1361,281.823,281.823,1530.0
2022-09-07 14:50:00,288.03,288.1,287.83,288.02,1031.0,281.8132,281.8817,281.6175,281.8034,1031.0
2022-09-07 14:55:00,288.1,288.34,288.04,288.32,2020.0,281.8817,282.1165,281.823,282.0969,2020.0
2022-09-07 15:00:00,288.57,288.57,288.35,288.36,2005.0,282.3415,282.3415,282.1263,282.1361,2005.0
2022-09-07 15:05:00,288.24,288.5,288.12,288.5,1200.0,282.0187,282.2731,281.9013,282.2731,1200.0
2022-09-07 15:10:00,288.38,288.38,288.18,288.31,1577.0,282.1556,282.1556,281.96,282.0872,1577.0
2022-09-07 15:15:00,288.31,288.31,288.31,288.31,0.0,282.0872,282.0872,282.0872,282.0872,0.0
2022-09-07 15:20:00,288.22,288.28,287.92,288.22,1421.0,281.9991,282.0578,281.7056,281.9991,1421.0
2022-09-07 15:25:00,288.35,288.66,288.29,288.57,2410.0,282.1263,282.4296,282.0676,282.3415,2410.0
2022-09-07 15:30:00,288.54,288.67,288.29,288.32,2476.0,282.3122,282.4394,282.0676,282.0969,2476.0
2022-09-07 15:35:00,288.36,288.36,288.06,288.18,5773.0,282.1361,282.1361,281.8425,281.96,5773.0
2022-09-07 15:40:00,288.22,288.38,288.01,288.3,4468.0,281.9991,282.1556,281.7936,282.0774,4468.0
2022-09-07 15:45:00,288.43,288.86,288.42,288.75,4530.0,282.2046,282.6253,282.1948,282.5177,4530.0
2022-09-07 15:50:00,288.56,288.65,288.18,288.51,10086.0,282.3318,282.4198,281.96,282.2828,10086.0
2022-09-07 15:55:00,288.4,288.7,288.12,288.56,25446.0,282.1752,282.4687,281.9013,282.3318,25446.0
2022-09-08 09:30:00,287.41,288.19,286.14,286.98,3892.0,281.2066,281.9697,279.964,280.7859,3892.0
2022-09-08 09:35:00,287.03,287.47,286.96,287.34,3097.0,280.8348,281.2653,280.7663,281.1381,3097.0
2022-09-08 09:40:00,287.23,289.71,287.06,289.71,4504.0,281.0305,283.4569,280.8641,283.4569,4504.0
2022-09-08 09:45:00,289.48,289.48,289.02,289.26,2802.0,283.2319,283.2319,282.7818,283.0166,2802.0
2022-09-08 09:50:00,289.34,289.43,289.0,289.23,2787.0,283.0949,283.183,282.7623,282.9873,2787.0
2022-09-08 09:55:00,289.46,290.26,289.33,290.1,4264.0,283.2123,283.9951,283.0851,283.8385,4264.0
2022-09-08 10:00:00,290.15,290.15,289.41,289.75,3479.0,283.8874,283.8874,283.1634,283.4961,3479.0
2022-09-08 10:05:00,289.74,290.63,289.74,290.13,5222.0,283.4863,284.3571,283.4863,283.8679,5222.0
2022-09-08 10:10:00,290.07,290.34,289.89,290.0,3929.0,283.8092,284.0733,283.6331,283.7407,3929.0
2022-09-08 10:15:00,289.62,290.41,289.62,290.41,1724.0,283.3689,284.1418,283.3689,284.1418,1724.0
2022-09-08 10:20:00,290.73,290.88,290.0,290.0,3367.0,284.4549,284.6017,283.7407,283.7407,3367.0
2022-09-08 10:25:00,290.19,290.77,290.01,290.77,2325.0,283.9266,284.4941,283.7505,284.4941,2325.0
2022-09-08 10:30:00,290.77,291.11,290.56,290.84,7904.0,284.4941,284.8267,284.2886,284.5625,7904.0
2022-09-08 10:35:00,290.71,291.09,290.69,290.85,3130.0,284.4354,284.8072,284.4158,284.5723,3130.0
2022-09-08 10:40:00,290.92,291.19,290.83,291.07,2742.0,284.6408,284.905,284.5528,284.7876,2742.0
2022-09-08 10:45:00,291.0,291.27,290.89,291.04,2929.0,284.7191,284.9833,284.6115,284.7582,2929.0
2022-09-08 10:50:00,291.08,291.53,290.97,291.33,2912.0,284.7974,285.2377,284.6897,285.042,2912.0
2022-09-08 10:55:00,291.26,291.66,291.26,291.47,4600.0,284.9735,285.3648,284.9735,285.1789,4600.0
2022-09-08 11:00:00,291.58,291.99,291.34,291.84,11491.0,285.2866,285.6877,285.0518,285.541,11491.0
2022-09-08 11:05:00,292.25,292.28,291.87,291.87,2454.0,285.9421,285.9715,285.5703,285.5703,2454.0
2022-09-08 11:10:00,291.75,291.8,291.36,291.8,1600.0,285.4529,285.5018,285.0713,285.5018,1600.0
2022-09-08 11:15:00,291.77,291.88,291.68,291.69,1540.0,285.4725,285.5801,285.3844,285.3942,1540.0
2022-09-08 11:20:00,291.78,291.78,291.49,291.58,1558.0,285.4823,285.4823,285.1985,285.2866,1558.0
2022-09-08 11:25:00,291.61,291.65,291.09,291.32,1546.0,285.3159,285.3551,284.8072,285.0322,1546.0
2022-09-08 11:30:00,291.23,291.35,291.15,291.35,1917.0,284.9441,285.0615,284.8659,285.0615,1917.0
2022-09-08 11:35:00,291.14,291.21,290.67,290.67,1300.0,284.8561,284.9246,284.3962,284.3962,1300.0
2022-09-08 11:40:00,290.34,290.57,290.23,290.5,2109.0,284.0733,284.2984,283.9657,284.2299,2109.0
2022-09-08 11:45:00,290.53,290.56,289.9,289.9,4165.0,284.2592,284.2886,283.6428,283.6428,4165.0
2022-09-08 11:50:00,289.75,290.22,289.75,290.22,1329.0,283.4961,283.9559,283.4961,283.9559,1329.0
2022-09-08 11:55:00,290.12,290.12,289.98,290.03,993.0,283.8581,283.8581,283.7211,283.77,993.0
2022-09-08 12:00:00,289.85,289.85,289.02,289.02,13545.0,283.5939,283.5939,282.7818,282.7818,13545.0
2022-09-08 12:05:00,289.0,289.2,288.53,289.0,10770.0,282.7623,282.9579,282.3024,282.7623,10770.0
2022-09-08 12:10:00,289.17,289.2,288.48,288.94,10896.0,282.9286,282.9579,282.2535,282.7036,10896.0
2022-09-08 12:15:00,288.74,289.07,288.65,289.02,1708.0,282.5079,282.8308,282.4198,282.7818,1708.0
2022-09-08 12:20:00,288.92,288.94,288.45,288.88,7325.0,282.684,282.7036,282.2241,282.6449,7325.0
2022-09-08 12:25:00,288.77,288.96,288.62,288.88,768.0,282.5372,282.7231,282.3905,282.6449,768.0
2022-09-08 12:30:00,289.03,289.21,288.95,289.16,2645.0,282.7916,282.9677,282.7133,282.9188,2645.0
2022-09-08 12:35:00,289.16,289.24,288.99,289.14,3319.0,282.9188,282.9971,282.7525,282.8992,3319.0
2022-09-08 12:40:00,289.1,290.44,289.02,289.88,9153.0,282.8601,284.1712,282.7818,283.6233,9153.0
2022-09-08 12:45:00,289.77,289.87,289.41,289.48,2326.0,283.5156,283.6135,283.1634,283.2319,2326.0
2022-09-08 12:50:00,289.49,289.94,289.48,289.69,4303.0,283.2417,283.682,283.2319,283.4374,4303.0
2022-09-08 12:55:00,289.74,289.74,289.39,289.59,4390.0,283.4863,283.4863,283.1438,283.3395,4390.0
2022-09-08 13:00:00,289.68,289.86,289.32,289.37,1602.0,283.4276,283.6037,283.0754,283.1243,1602.0
2022-09-08 13:05:00,289.35,289.53,289.21,289.38,1200.0,283.1047,283.2808,282.9677,283.1341,1200.0
2022-09-08 13:10:00,289.49,290.26,289.49,290.23,3276.0,283.2417,283.9951,283.2417,283.9657,3276.0
2022-09-08 13:15:00,290.23,290.23,290.03,290.07,700.0,283.9657,283.9657,283.77,283.8092,700.0
2022-09-08 13:20:00,290.16,290.35,290.14,290.28,1010.0,283.8972,284.0831,283.8777,284.0146,1010.0
2022-09-08 13:25:00,290.53,291.0,290.31,290.83,6875.0,284.2592,284.7191,284.044,284.5528,6875.0
2022-09-08 13:30:00,290.95,290.95,290.72,290.95,1101.0,284.6702,284.6702,284.4451,284.6702,1101.0
2022-09-08 13:35:00,290.91,291.58,290.91,291.52,5700.0,284.631,285.2866,284.631,285.2279,5700.0
2022-09-08 13:40:00,291.55,291.73,291.43,291.72,5115.0,285.2572,285.4333,285.1398,285.4236,5115.0
2022-09-08 13:45:00,291.71,291.71,291.69,291.69,200.0,285.4138,285.4138,285.3942,285.3942,200.0
2022-09-08 13:50:00,291.32,291.33,291.23,291.31,807.0,285.0322,285.042,284.9441,285.0224,807.0
2022-09-08 13:55:00,291.03,291.14,290.68,291.09,2817.0,284.7484,284.8561,284.406,284.8072,2817.0
2022-09-08 14:00:00,291.18,291.19,290.89,291.19,1062.0,284.8952,284.905,284.6115,284.905,1062.0
2022-09-08 14:05:00,291.0,291.09,290.73,290.73,1000.0,284.7191,284.8072,284.4549,284.4549,1000.0
2022-09-08 14:10:00,290.68,290.88,290.63,290.63,600.0,284.406,284.6017,284.3571,284.3571,600.0
2022-09-08 14:15:00,290.42,290.87,290.42,290.87,1301.0,284.1516,284.5919,284.1516,284.5919,1301.0
2022-09-08 14:20:00,290.81,290.81,290.64,290.64,892.0,284.5332,284.5332,284.3669,284.3669,892.0
2022-09-08 14:25:00,290.69,290.84,290.6,290.61,1519.0,284.4158,284.5625,284.3277,284.3375,1519.0
2022-09-08 14:30:00,290.58,290.85,290.57,290.78,680.0,284.3082,284.5723,284.2984,284.5038,680.0
2022-09-08 14:35:00,290.71,291.25,290.71,291.19,4238.0,284.4354,284.9637,284.4354,284.905,4238.0
2022-09-08 14:40:00,291.2,291.2,290.57,290.76,2601.0,284.9148,284.9148,284.2984,284.4843,2601.0
2022-09-08 14:45:00,290.72,290.72,290.17,290.18,684.0,284.4451,284.4451,283.907,283.9168,684.0
2022-09-08 14:50:00,290.5,290.65,290.42,290.42,718.0,284.2299,284.3766,284.1516,284.1516,718.0
2022-09-08 14:55:00,290.07,290.16,289.97,290.16,5754.0,283.8092,283.8972,283.7113,283.8972,5754.0
2022-09-08 15:00:00,290.25,290.25,289.97,290.07,2316.0,283.9853,283.9853,283.7113,283.8092,2316.0
2022-09-08 15:05:00,290.26,290.36,290.04,290.13,2574.0,283.9951,284.0929,283.7798,283.8679,2574.0
2022-09-08 15:10:00,290.04,290.84,290.04,290.84,8839.0,283.7798,284.5625,283.7798,284.5625,8839.0
2022-09-08 15:15:00,290.84,290.84,290.59,290.63,3331.0,284.5625,284.5625,284.3179,284.3571,3331.0
2022-09-08 15:20:00,290.71,290.88,290.58,290.82,3027.0,284.4354,284.6017,284.3082,284.543,3027.0
2022-09-08 15:25:00,290.82,291.0,290.56,290.59,11349.0,284.543,284.7191,284.2886,284.3179,11349.0
2022-09-08 15:30:00,290.46,290.76,290.2,290.24,2703.0,284.1907,284.4843,283.9364,283.9755,2703.0
2022-09-08 15:35:00,290.13,290.31,290.04,290.15,4437.0,283.8679,284.044,283.7798,283.8874,4437.0
2022-09-08 15:40:00,290.15,290.15,289.95,290.03,17198.0,283.8874,283.8874,283.6918,283.77,17198.0
2022-09-08 15:45:00,289.96,290.39,289.88,289.95,5952.0,283.7015,284.1223,283.6233,283.6918,5952.0
2022-09-08 15:50:00,290.03,291.04,290.03,290.98,8839.0,283.77,284.7582,283.77,284.6995,8839.0
2022-09-08 15:55:00,290.82,291.11,290.54,291.05,34489.0,284.543,284.8267,284.269,284.768,34489.0
2022-09-09 09:30:00,291.05,291.1,290.29,290.81,7384.0,284.768,284.8169,284.0244,284.5332,7384.0
2022-09-09 09:35:00,290.97,290.97,290.55,290.65,300.0,284.6897,284.6897,284.2788,284.3766,300.0
2022-09-09 09:40:00,290.53,291.17,290.2,291.1,2255.0,284.2592,284.8854,283.9364,284.8169,2255.0
2022-09-09 09:45:00,290.46,290.95,290.2,290.54,3315.0,284.1907,284.6702,283.9364,284.269,3315.0
2022-09-09 09:50:00,290.54,290.6,290.06,290.08,7155.0,284.269,284.3277,283.7994,283.819,7155.0
2022-09-09 09:55:00,290.12,290.74,289.69,290.74,4153.0,283.8581,284.4647,283.4374,284.4647,4153.0
2022-09-09 10:00:00,290.74,291.22,290.64,290.77,4268.0,284.4647,284.9343,284.3669,284.4941,4268.0
2022-09-09 10:05:00,290.8,291.56,290.78,291.13,3522.0,284.5234,285.267,284.5038,284.8463,3522.0
2022-09-09 10:10:00,290.41,290.71,290.32,290.35,1576.0,284.1418,284.4354,284.0538,284.0831,1576.0
2022-09-09 10:15:00,290.53,291.0,290.52,290.75,1960.0,284.2592,284.7191,284.2495,284.4745,1960.0
2022-09-09 10:20:00,290.77,290.82,290.67,290.68,1100.0,284.4941,284.543,284.3962,284.406,1100.0
2022-09-09 10:25:00,290.63,291.06,290.53,291.06,1563.0,284.3571,284.7778,284.2592,284.7778,1563.0
2022-09-09 10:30:00,291.45,291.46,291.3,291.38,1804.0,285.1594,285.1692,285.0126,285.0909,1804.0
2022-09-09 10:35:00,291.56,292.12,291.53,292.02,2402.0,285.267,285.8149,285.2377,285.7171,2402.0
2022-09-09 10:40:00,292.18,292.33,292.11,292.11,1556.0,285.8736,286.0204,285.8051,285.8051,1556.0
2022-09-09 10:45:00,292.4,292.59,292.26,292.49,2540.0,286.0889,286.2748,285.9519,286.1769,2540.0
2022-09-09 10:50:00,292.74,292.74,292.4,292.4,632.0,286.4215,286.4215,286.0889,286.0889,632.0
2022-09-09 10:55:00,292.36,292.49,292.18,292.21,2423.0,286.0497,286.1769,285.8736,285.903,2423.0
2022-09-09 11:00:00,292.35,292.52,292.08,292.14,2105.0,286.04,286.2063,285.7758,285.8345,2105.0
2022-09-09 11:05:00,292.24,292.43,292.06,292.42,2378.0,285.9323,286.1182,285.7562,286.1084,2378.0
2022-09-09 11:10:00,292.26,292.62,292.11,292.62,1505.0,285.9519,286.3041,285.8051,286.3041,1505.0
2022-09-09 11:15:00,292.87,292.87,292.33,292.33,1300.0,286.5487,286.5487,286.0204,286.0204,1300.0
2022-09-09 11:20:00,292.17,292.43,292.15,292.2,1910.0,285.8638,286.1182,285.8443,285.8932,1910.0
2022-09-09 11:25:00,292.36,292.45,292.22,292.22,890.0,286.0497,286.1378,285.9128,285.9128,890.0
2022-09-09 11:30:00,292.36,292.41,291.99,292.41,4795.0,286.0497,286.0987,285.6877,286.0987,4795.0
2022-09-09 11:35:00,292.43,292.6,292.09,292.13,2221.0,286.1182,286.2846,285.7856,285.8247,2221.0
2022-09-09 11:40:00,292.35,292.36,292.24,292.27,801.0,286.04,286.0497,285.9323,285.9617,801.0
2022-09-09 11:45:00,292.14,292.17,292.02,292.02,2348.0,285.8345,285.8638,285.7171,285.7171,2348.0
2022-09-09 11:50:00,291.92,291.98,291.81,291.81,1134.0,285.6192,285.6779,285.5116,285.5116,1134.0
2022-09-09 11:55:00,291.89,292.3,291.89,292.3,1600.0,285.5899,285.991,285.5899,285.991,1600.0
2022-09-09 12:00:00,292.14,292.24,291.54,291.54,2878.0,285.8345,285.9323,285.2474,285.2474,2878.0
2022-09-09 12:05:00,291.75,291.85,291.75,291.85,550.0,285.4529,285.5507,285.4529,285.5507,550.0
2022-09-09 12:10:00,291.89,292.21,291.89,292.04,3525.0,285.5899,285.903,285.5899,285.7366,3525.0
2022-09-09 12:15:00,291.93,292.18,291.93,292.18,909.0,285.629,285.8736,285.629,285.8736,909.0
2022-09-09 12:20:00,292.22,292.23,291.56,291.63,3629.0,285.9128,285.9225,285.267,285.3355,3629.0
2022-09-09 12:25:00,291.67,291.94,291.67,291.8,1632.0,285.3746,285.6388,285.3746,285.5018,1632.0
2022-09-09 12:30:00,291.75,291.91,291.55,291.91,2604.0,285.4529,285.6095,285.2572,285.6095,2604.0
2022-09-09 12:35:00,291.88,291.95,291.87,291.95,623.0,285.5801,285.6486,285.5703,285.6486,623.0
2022-09-09 12:40:00,292.04,292.14,291.9,291.9,2115.0,285.7366,285.8345,285.5997,285.5997,2115.0
2022-09-09 12:45:00,291.96,292.12,291.75,292.12,2129.0,285.6584,285.8149,285.4529,285.8149,2129.0
2022-09-09 12:50:00,292.21,292.4,292.21,292.22,1063.0,285.903,286.0889,285.903,285.9128,1063.0
2022-09-09 12:55:00,292.34,292.39,292.28,292.35,1619.0,286.0302,286.0791,285.9715,286.04,1619.0
2022-09-09 13:00:00,292.42,292.53,292.36,292.41,720.0,286.1084,286.2161,286.0497,286.0987,720.0
2022-09-09 13:05:00,292.65,292.79,292.65,292.79,547.0,286.3335,286.4705,286.3335,286.4705,547.0
2022-09-09 13:10:00,292.73,293.0,292.73,293.0,451.0,286.4118,286.6759,286.4118,286.6759,451.0
2022-09-09 13:15:00,293.04,293.18,292.92,293.16,937.0,286.7151,286.852,286.5977,286.8325,937.0
2022-09-09 13:20:00,293.07,293.19,292.92,293.13,3591.0,286.7444,286.8618,286.5977,286.8031,3591.0
2022-09-09 13:25:00,293.13,293.13,293.02,293.08,1631.0,286.8031,286.8031,286.6955,286.7542,1631.0
2022-09-09 13:30:00,293.08,293.22,293.08,293.22,1009.0,286.7542,286.8912,286.7542,286.8912,1009.0
2022-09-09 13:35:00,293.38,293.41,293.21,293.3,1928.0,287.0477,287.0771,286.8814,286.9695,1928.0
2022-09-09 13:40:00,293.21,293.36,292.91,292.91,4195.0,286.8814,287.0282,286.5879,286.5879,4195.0
2022-09-09 13:45:00,292.96,293.26,292.81,293.25,2624.0,286.6368,286.9303,286.49,286.9205,2624.0
2022-09-09 13:50:00,293.35,293.35,293.16,293.29,1786.0,287.0184,287.0184,286.8325,286.9597,1786.0
2022-09-09 13:55:00,293.29,293.58,293.14,293.43,3327.0,286.9597,287.2434,286.8129,287.0966,3327.0
2022-09-09 14:00:00,293.35,293.35,292.56,292.79,2187.0,287.0184,287.0184,286.2454,286.4705,2187.0
2022-09-09 14:05:00,292.79,293.08,292.79,292.82,3346.0,286.4705,286.7542,286.4705,286.4998,3346.0
2022-09-09 14:10:00,292.58,293.26,292.58,293.26,2237.0,286.265,286.9303,286.265,286.9303,2237.0
2022-09-09 14:15:00,293.38,293.41,293.21,293.33,1979.0,287.0477,287.0771,286.8814,286.9988,1979.0
2022-09-09 14:20:00,293.31,293.55,293.21,293.38,2301.0,286.9792,287.2141,286.8814,287.0477,2301.0
2022-09-09 14:25:00,293.34,293.53,293.27,293.53,3247.0,287.0086,287.1945,286.9401,287.1945,3247.0
2022-09-09 14:30:00,293.61,293.65,293.32,293.49,3473.0,287.2728,287.3119,286.989,287.1553,3473.0
2022-09-09 14:35:00,293.55,293.57,293.22,293.22,4644.0,287.2141,287.2336,286.8912,286.8912,4644.0
2022-09-09 14:40:00,293.22,293.63,293.22,293.53,1399.0,286.8912,287.2923,286.8912,287.1945,1399.0
2022-09-09 14:45:00,293.64,293.64,293.38,293.38,800.0,287.3021,287.3021,287.0477,287.0477,800.0
2022-09-09 14:50:00,293.47,293.47,293.19,293.19,2065.0,287.1358,287.1358,286.8618,286.8618,2065.0
2022-09-09 14:55:00,293.13,293.55,293.13,293.55,3443.0,286.8031,287.2141,286.8031,287.2141,3443.0
2022-09-09 15:00:00,293.53,293.73,293.53,293.72,2086.0,287.1945,287.3902,287.1945,287.3804,2086.0
2022-09-09 15:05:00,293.83,293.86,293.69,293.75,5056.0,287.488,287.5174,287.351,287.4097,5056.0
2022-09-09 15:10:00,293.75,294.02,293.5,294.02,11784.0,287.4097,287.6739,287.1651,287.6739,11784.0
2022-09-09 15:15:00,293.92,293.95,293.71,293.95,6085.0,287.5761,287.6054,287.3706,287.6054,6085.0
2022-09-09 15:20:00,293.88,293.88,293.36,293.36,5402.0,287.5369,287.5369,287.0282,287.0282,5402.0
2022-09-09 15:25:00,293.34,293.49,293.19,293.23,7316.0,287.0086,287.1553,286.8618,286.901,7316.0
2022-09-09 15:30:00,293.18,293.24,292.87,292.91,5756.0,286.852,286.9107,286.5487,286.5879,5756.0
2022-09-09 15:35:00,292.87,293.1,292.67,292.69,6755.0,286.5487,286.7738,286.353,286.3726,6755.0
2022-09-09 15:40:00,292.7,293.12,292.7,292.99,11543.0,286.3824,286.7933,286.3824,286.6661,11543.0
2022-09-09 15:45:00,292.94,293.03,292.59,292.68,8008.0,286.6172,286.7053,286.2748,286.3628,8008.0
2022-09-09 15:50:00,292.56,292.57,291.91,292.12,10025.0,286.2454,286.2552,285.6095,285.8149,10025.0
2022-09-09 15:55:00,292.08,292.47,291.84,291.89,44106.0,285.7758,286.1574,285.541,285.5899,44106.0
2022-09-12 09:30:00,292.07,292.07,291.33,292.04,4189.0,285.766,285.766,285.042,285.7366,4189.0
2022-09-12 09:35:00,292.03,292.03,291.36,291.39,2047.0,285.7269,285.7269,285.0713,285.1007,2047.0
2022-09-12 09:40:00,291.87,292.36,291.59,292.36,7509.0,285.5703,286.0497,285.2964,286.0497,7509.0
2022-09-12 09:45:00,292.11,292.71,291.99,292.5,4871.0,285.8051,286.3922,285.6877,286.1867,4871.0
2022-09-12 09:50:00,292.58,292.88,292.32,292.76,2235.0,286.265,286.5585,286.0106,286.4411,2235.0
2022-09-12 09:55:00,293.25,293.25,292.73,293.22,2358.0,286.9205,286.9205,286.4118,286.8912,2358.0
2022-09-12 10:00:00,293.26,293.39,292.49,292.96,2921.0,286.9303,287.0575,286.1769,286.6368,2921.0
2022-09-12 10:05:00,293.01,293.21,292.76,292.76,4789.0,286.6857,286.8814,286.4411,286.4411,4789.0
2022-09-12 10:10:00,292.96,293.23,292.87,293.19,2856.0,286.6368,286.901,286.5487,286.8618,2856.0
2022-09-12 10:15:00,293.06,293.96,292.99,293.85,12989.0,286.7346,287.6152,286.6661,287.5076,12989.0
2022-09-12 10:20:00,293.92,294.37,293.67,293.7,6293.0,287.5761,288.0164,287.3315,287.3608,6293.0
2022-09-12 10:25:00,293.81,294.16,293.81,294.16,711.0,287.4684,287.8109,287.4684,287.8109,711.0
2022-09-12 10:30:00,294.09,294.11,293.66,293.66,1000.0,287.7424,287.762,287.3217,287.3217,1000.0
2022-09-12 10:35:00,293.75,293.82,293.32,293.55,2905.0,287.4097,287.4782,286.989,287.2141,2905.0
2022-09-12 10:40:00,293.55,293.63,293.24,293.51,3000.0,287.2141,287.2923,286.9107,287.1749,3000.0
2022-09-12 10:45:00,293.44,293.54,293.35,293.37,3045.0,287.1064,287.2043,287.0184,287.0379,3045.0
2022-09-12 10:50:00,293.46,293.59,292.96,293.0,11426.0,287.126,287.2532,286.6368,286.6759,11426.0
2022-09-12 10:55:00,293.0,293.0,292.4,292.53,3208.0,286.6759,286.6759,286.0889,286.2161,3208.0
2022-09-12 11:00:00,292.51,293.11,292.44,292.63,26500.0,286.1965,286.7836,286.128,286.3139,26500.0
2022-09-12 11:05:00,293.0,293.05,292.81,292.85,6268.0,286.6759,286.7248,286.49,286.5292,6268.0
2022-09-12 11:10:00,292.93,293.01,292.69,293.01,5180.0,286.6074,286.6857,286.3726,286.6857,5180.0
2022-09-12 11:15:00,293.35,293.37,292.96,293.08,2321.0,287.0184,287.0379,286.6368,286.7542,2321.0
2022-09-12 11:20:00,293.24,293.75,293.23,293.6,570.0,286.9107,287.4097,286.901,287.263,570.0
2022-09-12 11:25:00,293.73,293.84,293.59,293.59,441.0,287.3902,287.4978,287.2532,287.2532,441.0
2022-09-12 11:30:00,293.81,294.28,293.81,294.0,1870.0,287.4684,287.9283,287.4684,287.6543,1870.0
2022-09-12 11:35:00,293.86,294.04,293.74,294.04,1800.0,287.5174,287.6935,287.4,287.6935,1800.0
2022-09-12 11:40:00,294.23,294.23,294.07,294.13,1035.0,287.8794,287.8794,287.7228,287.7815,1035.0
2022-09-12 11:45:00,294.05,294.15,293.52,293.82,1594.0,287.7033,287.8011,287.1847,287.4782,1594.0
2022-09-12 11:50:00,293.73,293.73,293.68,293.68,351.0,287.3902,287.3902,287.3412,287.3412,351.0
2022-09-12 11:55:00,293.48,293.48,292.86,293.25,2776.0,287.1456,287.1456,286.5389,286.9205,2776.0
2022-09-12 12:00:00,293.15,293.2,293.08,293.18,1189.0,286.8227,286.8716,286.7542,286.852,1189.0
2022-09-12 12:05:00,293.11,293.19,292.54,292.54,3605.0,286.7836,286.8618,286.2259,286.2259,3605.0
2022-09-12 12:10:00,292.51,293.06,292.51,293.06,1877.0,286.1965,286.7346,286.1965,286.7346,1877.0
2022-09-12 12:15:00,292.97,292.97,292.68,292.74,2976.0,286.6466,286.6466,286.3628,286.4215,2976.0
2022-09-12 12:20:00,292.64,293.19,292.64,293.19,2309.0,286.3237,286.8618,286.3237,286.8618,2309.0
2022-09-12 12:25:00,293.01,293.14,292.75,292.83,1611.0,286.6857,286.8129,286.4313,286.5096,1611.0
2022-09-12 12:30:00,292.77,293.09,292.65,292.84,2676.0,286.4509,286.764,286.3335,286.5194,2676.0
2022-09-12 12:35:00,292.7,292.87,292.67,292.85,2192.0,286.3824,286.5487,286.353,286.5292,2192.0
2022-09-12 12:40:00,292.94,293.19,292.93,293.07,600.0,286.6172,286.8618,286.6074,286.7444,600.0
2022-09-12 12:45:00,292.96,293.42,292.96,292.98,3926.0,286.6368,287.0869,286.6368,286.6564,3926.0
2022-09-12 12:50:00,293.04,293.09,292.79,292.95,2064.0,286.7151,286.764,286.4705,286.627,2064.0
2022-09-12 12:55:00,293.1,293.27,293.1,293.14,1094.0,286.7738,286.9401,286.7738,286.8129,1094.0
2022-09-12 13:00:00,293.25,293.28,293.05,293.17,1700.0,286.9205,286.9499,286.7248,286.8423,1700.0
2022-09-12 13:05:00,293.28,293.55,293.26,293.55,400.0,286.9499,287.2141,286.9303,287.2141,400.0
2022-09-12 13:10:00,293.6,293.74,293.6,293.74,926.0,287.263,287.4,287.263,287.4,926.0
2022-09-12 13:15:00,293.7,293.7,293.51,293.57,1973.0,287.3608,287.3608,287.1749,287.2336,1973.0
2022-09-12 13:20:00,293.55,293.66,293.17,293.66,5325.0,287.2141,287.3217,286.8423,287.3217,5325.0
2022-09-12 13:25:00,293.75,294.04,293.75,294.04,1745.0,287.4097,287.6935,287.4097,287.6935,1745.0
2022-09-12 13:30:00,294.25,294.37,294.05,294.05,3849.0,287.8989,288.0164,287.7033,287.7033,3849.0
2022-09-12 13:35:00,294.02,294.02,293.73,293.79,822.0,287.6739,287.6739,287.3902,287.4489,822.0
2022-09-12 13:40:00,293.6,293.71,293.41,293.51,2323.0,287.263,287.3706,287.0771,287.1749,2323.0
2022-09-12 13:45:00,293.63,293.63,293.42,293.57,2401.0,287.2923,287.2923,287.0869,287.2336,2401.0
2022-09-12 13:50:00,293.59,293.71,293.57,293.71,968.0,287.2532,287.3706,287.2336,287.3706,968.0
2022-09-12 13:55:00,293.71,293.71,293.16,293.16,2411.0,287.3706,287.3706,286.8325,286.8325,2411.0
2022-09-12 14:00:00,293.16,293.16,292.43,292.43,5153.0,286.8325,286.8325,286.1182,286.1182,5153.0
2022-09-12 14:05:00,292.56,293.06,292.56,292.96,1564.0,286.2454,286.7346,286.2454,286.6368,1564.0
2022-09-12 14:10:00,292.92,293.1,292.91,293.1,1357.0,286.5977,286.7738,286.5879,286.7738,1357.0
2022-09-12 14:15:00,293.17,293.23,292.66,292.75,3374.0,286.8423,286.901,286.3433,286.4313,3374.0
2022-09-12 14:20:00,292.93,293.33,292.66,293.33,1600.0,286.6074,286.9988,286.3433,286.9988,1600.0
2022-09-12 14:25:00,293.49,293.49,292.82,292.91,3901.0,287.1553,287.1553,286.4998,286.5879,3901.0
2022-09-12 14:30:00,292.91,293.27,292.77,293.01,7369.0,286.5879,286.9401,286.4509,286.6857,7369.0
2022-09-12 14:35:00,293.06,293.09,292.86,292.99,1060.0,286.7346,286.764,286.5389,286.6661,1060.0
2022-09-12 14:40:00,292.99,293.22,292.96,293.16,2944.0,286.6661,286.8912,286.6368,286.8325,2944.0
2022-09-12 14:45:00,293.17,293.28,292.97,293.04,2268.0,286.8423,286.9499,286.6466,286.7151,2268.0
2022-09-12 14:50:00,293.12,293.24,293.12,293.2,1817.0,286.7933,286.9107,286.7933,286.8716,1817.0
2022-09-12 14:55:00,293.19,293.35,293.13,293.19,3718.0,286.8618,287.0184,286.8031,286.8618,3718.0
2022-09-12 15:00:00,293.14,293.28,293.09,293.19,3718.0,286.8129,286.9499,286.764,286.8618,3718.0
2022-09-12 15:05:00,293.16,293.37,293.1,293.25,7533.0,286.8325,287.0379,286.7738,286.9205,7533.0
2022-09-12 15:10:00,293.24,293.32,293.04,293.14,2733.0,286.9107,286.989,286.7151,286.8129,2733.0
2022-09-12 15:15:00,293.29,293.33,293.1,293.16,1827.0,286.9597,286.9988,286.7738,286.8325,1827.0
2022-09-12 15:20:00,293.31,293.41,292.82,292.82,6787.0,286.9792,287.0771,286.4998,286.4998,6787.0
2022-09-12 15:25:00,292.88,292.89,292.69,292.81,2187.0,286.5585,286.5683,286.3726,286.49,2187.0
2022-09-12 15:30:00,292.74,292.89,292.65,292.68,5823.0,286.4215,286.5683,286.3335,286.3628,5823.0
2022-09-12 15:35:00,292.77,292.84,292.49,292.68,18127.0,286.4509,286.5194,286.1769,286.3628,18127.0
2022-09-12 15:40:00,292.58,293.16,292.53,293.09,4735.0,286.265,286.8325,286.2161,286.764,4735.0
2022-09-12 15:45:00,293.09,293.19,292.87,293.14,7122.0,286.764,286.8618,286.5487,286.8129,7122.0
2022-09-12 15:50:00,293.19,293.41,293.02,293.37,7476.0,286.8618,287.0771,286.6955,287.0379,7476.0
2022-09-12 15:55:00,293.3,294.12,293.24,294.01,40280.0,286.9695,287.7718,286.9107,287.6641,40280.0
2022-09-13 09:30:00,289.05,289.29,288.98,288.98,4933.0,282.8112,283.046,282.7427,282.7427,4933.0
2022-09-13 09:35:00,288.69,288.76,287.99,287.99,2487.0,282.459,282.5274,281.7741,281.7741,2487.0
2022-09-13 09:40:00,288.24,288.28,287.63,288.28,1942.0,282.0187,282.0578,281.4218,282.0578,1942.0
2022-09-13 09:45:00,287.69,288.05,287.48,288.05,2158.0,281.4805,281.8328,281.2751,281.8328,2158.0
2022-09-13 09:50:00,288.12,288.69,287.99,288.24,1920.0,281.9013,282.459,281.7741,282.0187,1920.0
2022-09-13 09:55:00,287.93,287.93,287.24,287.52,3179.0,281.7154,281.7154,281.0402,281.3142,3179.0
2022-09-13 10:00:00,287.35,287.35,285.79,285.91,4146.0,281.1479,281.1479,279.6215,279.739,4146.0
2022-09-13 10:05:00,286.06,286.67,285.99,286.63,3899.0,279.8857,280.4826,279.8172,280.4434,3899.0
2022-09-13 10:10:00,286.83,286.99,286.36,286.98,2728.0,280.6391,280.7956,280.1792,280.7859,2728.0
2022-09-13 10:15:00,287.0,287.17,286.45,287.03,2008.0,280.8054,280.9718,280.2673,280.8348,2008.0
2022-09-13 10:20:00,286.96,287.3,286.94,287.0,2018.0,280.7663,281.099,280.7467,280.8054,2018.0
2022-09-13 10:25:00,287.02,287.15,286.75,286.95,1604.0,280.825,280.9522,280.5608,280.7565,1604.0
2022-09-13 10:30:00,286.86,286.88,286.19,286.19,4163.0,280.6685,280.688,280.0129,280.0129,4163.0
2022-09-13 10:35:00,286.29,286.44,286.07,286.11,1151.0,280.1108,280.2575,279.8955,279.9346,1151.0
2022-09-13 10:40:00,286.1,286.2,285.84,286.18,2619.0,279.9249,280.0227,279.6705,280.0031,2619.0
2022-09-13 10:45:00,286.28,286.28,285.89,285.91,2295.0,280.101,280.101,279.7194,279.739,2295.0
2022-09-13 10:50:00,285.88,286.14,285.88,286.04,1602.0,279.7096,279.964,279.7096,279.8661,1602.0
2022-09-13 10:55:00,286.02,286.02,285.85,286.0,1126.0,279.8466,279.8466,279.6803,279.827,1126.0
2022-09-13 11:00:00,285.88,285.96,285.68,285.68,2053.0,279.7096,279.7879,279.5139,279.5139,2053.0
2022-09-13 11:05:00,285.81,285.93,285.6,285.93,3014.0,279.6411,279.7585,279.4356,279.7585,3014.0
2022-09-13 11:10:00,286.02,286.3,285.89,286.2,2986.0,279.8466,280.1205,279.7194,280.0227,2986.0
2022-09-13 11:15:00,286.13,286.45,286.09,286.18,2702.0,279.9542,280.2673,279.9151,280.0031,2702.0
2022-09-13 11:20:00,286.17,286.49,286.11,286.13,1900.0,279.9933,280.3064,279.9346,279.9542,1900.0
2022-09-13 11:25:00,286.06,286.19,285.81,286.19,2184.0,279.8857,280.0129,279.6411,280.0129,2184.0
2022-09-13 11:30:00,286.12,286.62,286.1,286.62,2333.0,279.9444,280.4336,279.9249,280.4336,2333.0
2022-09-13 11:35:00,286.75,286.75,286.75,286.75,100.0,280.5608,280.5608,280.5608,280.5608,100.0
2022-09-13 11:40:00,286.72,286.91,286.54,286.87,2621.0,280.5315,280.7174,280.3554,280.6782,2621.0
2022-09-13 11:45:00,286.86,286.87,286.69,286.8,1800.0,280.6685,280.6782,280.5021,280.6097,1800.0
2022-09-13 11:50:00,286.68,286.72,286.45,286.72,1977.0,280.4923,280.5315,280.2673,280.5315,1977.0
2022-09-13 11:55:00,286.8,286.93,286.38,286.39,1701.0,280.6097,280.7369,280.1988,280.2086,1701.0
2022-09-13 12:00:00,286.54,286.95,286.44,286.82,700.0,280.3554,280.7565,280.2575,280.6293,700.0
2022-09-13 12:05:00,286.81,287.24,286.8,287.22,1608.0,280.6195,281.0402,280.6097,281.0207,1608.0
2022-09-13 12:10:00,287.16,287.33,287.08,287.33,801.0,280.962,281.1283,280.8837,281.1283,801.0
2022-09-13 12:15:00,287.41,287.41,287.11,287.12,1104.0,281.2066,281.2066,280.9131,280.9228,1104.0
2022-09-13 12:20:00,287.15,287.23,287.03,287.05,1468.0,280.9522,281.0305,280.8348,280.8543,1468.0
2022-09-13 12:25:00,286.98,286.98,286.69,286.69,600.0,280.7859,280.7859,280.5021,280.5021,600.0
2022-09-13 12:30:00,286.57,286.58,286.39,286.44,1300.0,280.3847,280.3945,280.2086,280.2575,1300.0
2022-09-13 12:35:00,286.52,286.71,286.52,286.71,926.0,280.3358,280.5217,280.3358,280.5217,926.0
2022-09-13 12:40:00,286.72,286.86,286.54,286.67,1825.0,280.5315,280.6685,280.3554,280.4826,1825.0
2022-09-13 12:45:00,286.51,286.59,286.33,286.54,1965.0,280.326,280.4043,280.1499,280.3554,1965.0
2022-09-13 12:50:00,286.86,287.03,286.86,286.91,1001.0,280.6685,280.8348,280.6685,280.7174,1001.0
2022-09-13 12:55:00,286.88,286.88,286.74,286.74,650.0,280.688,280.688,280.551,280.551,650.0
2022-09-13 13:00:00,286.76,287.1,286.58,287.1,1850.0,280.5706,280.9033,280.3945,280.9033,1850.0
2022-09-13 13:05:00,287.34,287.41,287.21,287.41,1027.0,281.1381,281.2066,281.0109,281.2066,1027.0
2022-09-13 13:10:00,287.29,287.55,287.19,287.53,1000.0,281.0892,281.3436,280.9913,281.324,1000.0
2022-09-13 13:15:00,287.75,287.82,287.54,287.54,2081.0,281.5392,281.6077,281.3338,281.3338,2081.0
2022-09-13 13:20:00,287.43,287.78,287.36,287.78,2295.0,281.2261,281.5686,281.1577,281.5686,2295.0
2022-09-13 13:25:00,287.77,287.95,287.77,287.94,912.0,281.5588,281.7349,281.5588,281.7251,912.0
2022-09-13 13:30:00,287.88,288.29,287.88,288.08,2397.0,281.6664,282.0676,281.6664,281.8621,2397.0
2022-09-13 13:35:00,288.03,288.04,287.44,287.73,2858.0,281.8132,281.823,281.2359,281.5197,2858.0
2022-09-13 13:40:00,287.57,287.8,287.43,287.64,3271.0,281.3631,281.5882,281.2261,281.4316,3271.0
2022-09-13 13:45:00,287.45,287.77,287.29,287.5,2034.0,281.2457,281.5588,281.0892,281.2946,2034.0
2022-09-13 13:50:00,287.38,287.4,286.92,286.92,732.0,281.1772,281.1968,280.7272,280.7272,732.0
2022-09-13 13:55:00,286.98,287.19,286.92,286.92,1676.0,280.7859,280.9913,280.7272,280.7272,1676.0
2022-09-13 14:00:00,286.94,286.94,286.58,286.58,1248.0,280.7467,280.7467,280.3945,280.3945,1248.0
2022-09-13 14:05:00,286.59,286.59,286.2,286.2,2471.0,280.4043,280.4043,280.0227,280.0227,2471.0
2022-09-13 14:10:00,286.32,286.4,286.07,286.4,2112.0,280.1401,280.2184,279.8955,280.2184,2112.0
2022-09-13 14:15:00,286.29,286.53,286.25,286.51,1589.0,280.1108,280.3456,280.0716,280.326,1589.0
2022-09-13 14:20:00,286.63,286.68,286.37,286.47,1996.0,280.4434,280.4923,280.189,280.2869,1996.0
2022-09-13 14:25:00,286.29,286.36,286.06,286.06,1505.0,280.1108,280.1792,279.8857,279.8857,1505.0
2022-09-13 14:30:00,286.23,286.25,286.07,286.12,2102.0,280.052,280.0716,279.8955,279.9444,2102.0
2022-09-13 14:35:00,286.19,286.19,285.93,285.94,4828.0,280.0129,280.0129,279.7585,279.7683,4828.0
2022-09-13 14:40:00,286.0,286.01,285.5,285.5,4562.0,279.827,279.8368,279.3378,279.3378,4562.0
2022-09-13 14:45:00,285.69,285.71,285.48,285.68,8025.0,279.5237,279.5433,279.3182,279.5139,8025.0
2022-09-13 14:50:00,285.63,285.77,285.62,285.66,4754.0,279.465,279.602,279.4552,279.4944,4754.0
2022-09-13 14:55:00,285.71,286.33,285.63,286.11,16381.0,279.5433,280.1499,279.465,279.9346,16381.0
2022-09-13 15:00:00,286.1,286.28,285.92,286.25,3135.0,279.9249,280.101,279.7487,280.0716,3135.0
2022-09-13 15:05:00,286.22,286.33,285.92,285.98,6815.0,280.0423,280.1499,279.7487,279.8074,6815.0
2022-09-13 15:10:00,285.98,285.98,285.59,285.65,13091.0,279.8074,279.8074,279.4259,279.4846,13091.0
2022-09-13 15:15:00,285.65,286.02,285.59,285.8,15665.0,279.4846,279.8466,279.4259,279.6313,15665.0
2022-09-13 15:20:00,285.8,286.13,285.73,285.99,5918.0,279.6313,279.9542,279.5628,279.8172,5918.0
2022-09-13 15:25:00,285.95,286.01,285.8,285.8,11440.0,279.7781,279.8368,279.6313,279.6313,11440.0
2022-09-13 15:30:00,285.77,285.77,284.51,284.77,9756.0,279.602,279.602,278.3692,278.6236,9756.0
2022-09-13 15:35:00,284.68,284.77,284.12,284.71,7460.0,278.5355,278.6236,277.9876,278.5649,7460.0
2022-09-13 15:40:00,284.7,284.73,284.09,284.55,9875.0,278.5551,278.5844,277.9582,278.4083,9875.0
2022-09-13 15:45:00,284.57,284.57,283.49,283.85,8950.0,278.4279,278.4279,277.3712,277.7234,8950.0
2022-09-13 15:50:00,283.82,283.97,283.34,283.6,19426.0,277.6941,277.8408,277.2244,277.4788,19426.0
2022-09-13 15:55:00,283.69,284.39,283.28,284.03,55840.0,277.5669,278.2518,277.1657,277.8995,55840.0
2022-09-14 09:30:00,284.15,284.15,283.67,283.68,7213.0,278.0169,278.0169,277.5473,277.5571,7213.0
2022-09-14 09:35:00,284.07,284.35,283.99,284.04,16214.0,277.9387,278.2126,277.8604,277.9093,16214.0
2022-09-14 09:40:00,283.96,284.27,283.51,283.75,4487.0,277.831,278.1344,277.3908,277.6256,4487.0
2022-09-14 09:45:00,283.47,283.47,282.63,282.63,3137.0,277.3516,277.3516,276.5298,276.5298,3137.0
2022-09-14 09:50:00,282.63,283.73,282.61,283.47,1273.0,276.5298,277.606,276.5102,277.3516,1273.0
2022-09-14 09:55:00,283.24,283.62,283.23,283.62,500.0,277.1266,277.4984,277.1168,277.4984,500.0
2022-09-14 10:00:00,283.73,283.83,283.22,283.22,1646.0,277.606,277.7038,277.107,277.107,1646.0
2022-09-14 10:05:00,283.22,284.09,283.15,283.83,3719.0,277.107,277.9582,277.0385,277.7038,3719.0
2022-09-14 10:10:00,284.07,284.07,283.28,283.67,3133.0,277.9387,277.9387,277.1657,277.5473,3133.0
2022-09-14 10:15:00,283.61,284.1,283.45,283.72,11452.0,277.4886,277.968,277.3321,277.5962,11452.0
2022-09-14 10:20:00,283.83,284.33,283.5,284.33,2100.0,277.7038,278.1931,277.381,278.1931,2100.0
2022-09-14 10:25:00,283.85,283.91,282.75,282.75,2200.0,277.7234,277.7821,276.6472,276.6472,2200.0
2022-09-14 10:30:00,282.74,283.55,282.36,283.15,3655.0,276.6374,277.4299,276.2656,277.0385,3655.0
2022-09-14 10:35:00,283.46,284.06,283.28,284.03,4204.0,277.3418,277.9289,277.1657,277.8995,4204.0
2022-09-14 10:40:00,283.9,284.1,283.73,284.09,4819.0,277.7723,277.968,277.606,277.9582,4819.0
2022-09-14 10:45:00,283.98,284.26,283.81,283.82,11745.0,277.8506,278.1246,277.6843,277.6941,11745.0
2022-09-14 10:50:00,284.01,284.88,283.94,284.88,17219.0,277.88,278.7312,277.8115,278.7312,17219.0
2022-09-14 10:55:00,284.75,285.29,284.36,284.76,8193.0,278.604,279.1323,278.2224,278.6138,8193.0
2022-09-14 11:00:00,284.81,285.16,284.47,285.16,9661.0,278.6627,279.0051,278.33,279.0051,9661.0
2022-09-14 11:05:00,285.26,285.61,285.02,285.06,6233.0,279.103,279.4454,278.8682,278.9073,6233.0
2022-09-14 11:10:00,284.86,284.9,284.59,284.59,1955.0,278.7116,278.7508,278.4474,278.4474,1955.0
2022-09-14 11:15:00,284.58,285.01,284.53,284.61,12215.0,278.4377,278.8584,278.3887,278.467,12215.0
2022-09-14 11:20:00,284.58,284.58,283.9,284.51,3329.0,278.4377,278.4377,277.7723,278.3692,3329.0
2022-09-14 11:25:00,284.5,284.99,284.49,284.99,1800.0,278.3594,278.8388,278.3496,278.8388,1800.0
2022-09-14 11:30:00,285.06,285.1,284.67,284.98,3238.0,278.9073,278.9464,278.5257,278.829,3238.0
2022-09-14 11:35:00,284.61,285.08,284.46,284.69,1200.0,278.467,278.9269,278.3203,278.5453,1200.0
2022-09-14 11:40:00,284.81,284.97,284.7,284.97,1301.0,278.6627,278.8192,278.5551,278.8192,1301.0
2022-09-14 11:45:00,285.5,285.5,285.21,285.23,2103.0,279.3378,279.3378,279.0541,279.0736,2103.0
2022-09-14 11:50:00,285.27,285.27,284.76,285.12,2258.0,279.1128,279.1128,278.6138,278.966,2258.0
2022-09-14 11:55:00,285.29,285.29,284.8,284.84,1402.0,279.1323,279.1323,278.6529,278.6921,1402.0
2022-09-14 12:00:00,284.62,284.87,284.56,284.56,1723.0,278.4768,278.7214,278.4181,278.4181,1723.0
2022-09-14 12:05:00,284.55,284.61,284.42,284.6,627.0,278.4083,278.467,278.2811,278.4572,627.0
2022-09-14 12:10:00,284.62,284.87,284.43,284.87,1625.0,278.4768,278.7214,278.2909,278.7214,1625.0
2022-09-14 12:15:00,284.99,284.99,284.65,284.72,1647.0,278.8388,278.8388,278.5062,278.5746,1647.0
2022-09-14 12:20:00,284.73,284.73,284.56,284.56,600.0,278.5844,278.5844,278.4181,278.4181,600.0
2022-09-14 12:25:00,284.66,284.66,284.29,284.32,1100.0,278.5159,278.5159,278.1539,278.1833,1100.0
2022-09-14 12:30:00,284.49,284.8,284.49,284.79,901.0,278.3496,278.6529,278.3496,278.6431,901.0
2022-09-14 12:35:00,284.71,285.23,284.68,285.18,2200.0,278.5649,279.0736,278.5355,279.0247,2200.0
2022-09-14 12:40:00,285.28,285.5,285.12,285.32,1700.0,279.1226,279.3378,278.966,279.1617,1700.0
2022-09-14 12:45:00,285.32,285.53,285.2,285.48,10738.0,279.1617,279.3672,279.0443,279.3182,10738.0
2022-09-14 12:50:00,285.59,285.7,285.0,285.32,6610.0,279.4259,279.5335,278.8486,279.1617,6610.0
2022-09-14 12:55:00,285.54,285.54,284.98,285.17,4518.0,279.3769,279.3769,278.829,279.0149,4518.0
2022-09-14 13:00:00,285.44,285.44,285.01,285.04,3042.0,279.2791,279.2791,278.8584,278.8877,3042.0
2022-09-14 13:05:00,284.94,285.43,284.93,285.26,2743.0,278.7899,279.2693,278.7801,279.103,2743.0
2022-09-14 13:10:00,285.31,285.36,285.13,285.26,1874.0,279.1519,279.2008,278.9758,279.103,1874.0
2022-09-14 13:15:00,285.26,285.29,284.91,284.92,2502.0,279.103,279.1323,278.7605,278.7703,2502.0
2022-09-14 13:20:00,285.08,285.38,285.05,285.28,3689.0,278.9269,279.2204,278.8975,279.1226,3689.0
2022-09-14 13:25:00,285.19,285.21,284.99,285.21,1161.0,279.0345,279.0541,278.8388,279.0541,1161.0
2022-09-14 13:30:00,285.2,285.26,284.85,284.98,5033.0,279.0443,279.103,278.7018,278.829,5033.0
2022-09-14 13:35:00,284.85,284.88,284.51,284.57,1830.0,278.7018,278.7312,278.3692,278.4279,1830.0
2022-09-14 13:40:00,284.45,284.75,284.44,284.61,2239.0,278.3105,278.604,278.3007,278.467,2239.0
2022-09-14 13:45:00,284.7,284.71,283.77,283.96,4729.0,278.5551,278.5649,277.6451,277.831,4729.0
2022-09-14 13:50:00,284.41,284.54,284.23,284.31,3934.0,278.2713,278.3985,278.0952,278.1735,3934.0
2022-09-14 13:55:00,284.22,284.29,284.01,284.1,4307.0,278.0854,278.1539,277.88,277.968,4307.0
2022-09-14 14:00:00,284.0,284.23,283.69,283.93,6405.0,277.8702,278.0952,277.5669,277.8017,6405.0
2022-09-14 14:05:00,283.79,284.21,283.75,283.93,4230.0,277.6647,278.0756,277.6256,277.8017,4230.0
2022-09-14 14:10:00,284.11,284.11,283.74,283.87,3834.0,277.9778,277.9778,277.6158,277.743,3834.0
2022-09-14 14:15:00,283.99,283.99,283.56,283.72,2776.0,277.8604,277.8604,277.4397,277.5962,2776.0
2022-09-14 14:20:00,283.75,283.9,283.7,283.9,1825.0,277.6256,277.7723,277.5767,277.7723,1825.0
2022-09-14 14:25:00,283.96,284.0,283.86,283.98,1900.0,277.831,277.8702,277.7332,277.8506,1900.0
2022-09-14 14:30:00,284.09,284.09,283.84,283.91,4451.0,277.9582,277.9582,277.7136,277.7821,4451.0
2022-09-14 14:35:00,283.84,284.07,283.82,284.0,5626.0,277.7136,277.9387,277.6941,277.8702,5626.0
2022-09-14 14:40:00,284.02,284.06,283.77,283.9,4067.0,277.8897,277.9289,277.6451,277.7723,4067.0
2022-09-14 14:45:00,283.84,283.84,283.57,283.62,2300.0,277.7136,277.7136,277.4495,277.4984,2300.0
2022-09-14 14:50:00,283.63,283.66,283.17,283.2,4813.0,277.5082,277.5375,277.0581,277.0874,4813.0
2022-09-14 14:55:00,283.27,283.28,283.02,283.21,5566.0,277.1559,277.1657,276.9113,277.0972,5566.0
2022-09-14 15:00:00,283.3,283.62,283.29,283.35,3288.0,277.1853,277.4984,277.1755,277.2342,3288.0
2022-09-14 15:05:00,283.52,283.86,283.52,283.86,2660.0,277.4005,277.7332,277.4005,277.7332,2660.0
2022-09-14 15:10:00,283.89,283.97,283.46,283.53,4188.0,277.7626,277.8408,277.3418,277.4103,4188.0
2022-09-14 15:15:00,283.22,283.24,282.92,283.15,2720.0,277.107,277.1266,276.8135,277.0385,2720.0
2022-09-14 15:20:00,283.17,283.57,282.96,283.26,5934.0,277.0581,277.4495,276.8526,277.1462,5934.0
2022-09-14 15:25:00,283.12,283.12,282.73,282.93,5304.0,277.0092,277.0092,276.6276,276.8233,5304.0
2022-09-14 15:30:00,282.82,282.83,282.11,282.82,5517.0,276.7156,276.7254,276.021,276.7156,5517.0
2022-09-14 15:35:00,282.75,283.09,282.71,282.9,8121.0,276.6472,276.9798,276.608,276.7939,8121.0
2022-09-14 15:40:00,282.9,283.38,282.88,283.24,13181.0,276.7939,277.2636,276.7744,277.1266,13181.0
2022-09-14 15:45:00,283.22,283.48,283.02,283.39,12196.0,277.107,277.3614,276.9113,277.2733,12196.0
2022-09-14 15:50:00,283.38,283.74,283.28,283.4,66324.0,277.2636,277.6158,277.1657,277.2831,66324.0
2022-09-14 15:55:00,283.4,284.0,282.97,283.87,64670.0,277.2831,277.8702,276.8624,277.743,64670.0
2022-09-15 09:30:00,284.63,284.63,282.15,282.75,5600.0,278.4866,278.4866,276.0601,276.6472,5600.0
2022-09-15 09:35:00,282.51,282.92,281.99,281.99,1900.0,276.4123,276.8135,275.9036,275.9036,1900.0
2022-09-15 09:40:00,282.11,283.12,281.95,282.54,4030.0,276.021,277.0092,275.8644,276.4417,4030.0
2022-09-15 09:45:00,282.72,283.2,282.18,283.2,6521.0,276.6178,277.0874,276.0895,277.0874,6521.0
2022-09-15 09:50:00,282.97,283.21,282.55,282.65,5639.0,276.8624,277.0972,276.4515,276.5493,5639.0
2022-09-15 09:55:00,282.68,282.95,282.35,282.9,10529.0,276.5787,276.8428,276.2558,276.7939,10529.0
2022-09-15 10:00:00,283.0,283.7,282.85,283.69,25505.0,276.8918,277.5767,276.745,277.5669,25505.0
2022-09-15 10:05:00,283.67,284.15,283.67,283.81,6026.0,277.5473,278.0169,277.5473,277.6843,6026.0
2022-09-15 10:10:00,283.81,284.05,283.62,283.62,3148.0,277.6843,277.9191,277.4984,277.4984,3148.0
2022-09-15 10:15:00,283.54,284.08,283.54,283.63,3774.0,277.4201,277.9485,277.4201,277.5082,3774.0
2022-09-15 10:20:00,283.61,283.61,282.57,282.57,4636.0,277.4886,277.4886,276.471,276.471,4636.0
2022-09-15 10:25:00,282.38,282.51,282.24,282.27,1703.0,276.2851,276.4123,276.1482,276.1775,1703.0
2022-09-15 10:30:00,282.27,282.56,281.95,282.0,7672.0,276.1775,276.4613,275.8644,275.9133,7672.0
2022-09-15 10:35:00,281.94,282.12,281.46,281.56,6880.0,275.8546,276.0308,275.385,275.4828,6880.0
2022-09-15 10:40:00,281.54,282.02,281.54,281.88,4732.0,275.4633,275.9329,275.4633,275.7959,4732.0
2022-09-15 10:45:00,281.88,282.15,281.63,281.63,2891.0,275.7959,276.0601,275.5513,275.5513,2891.0
2022-09-15 10:50:00,281.43,281.46,280.85,281.04,2819.0,275.3557,275.385,274.7882,274.9741,2819.0
2022-09-15 10:55:00,280.85,280.92,280.71,280.87,2392.0,274.7882,274.8567,274.6512,274.8077,2392.0
2022-09-15 11:00:00,281.0,281.05,280.66,280.87,2811.0,274.9349,274.9839,274.6023,274.8077,2811.0
2022-09-15 11:05:00,280.87,281.21,280.63,281.06,9561.0,274.8077,275.1404,274.5729,274.9936,9561.0
2022-09-15 11:10:00,281.02,281.18,280.93,280.98,2739.0,274.9545,275.111,274.8664,274.9154,2739.0
2022-09-15 11:15:00,281.03,281.39,280.95,281.38,2181.0,274.9643,275.3165,274.886,275.3067,2181.0
2022-09-15 11:20:00,281.75,281.95,281.65,281.94,3367.0,275.6687,275.8644,275.5709,275.8546,3367.0
2022-09-15 11:25:00,282.06,282.1,281.83,281.93,3597.0,275.9721,276.0112,275.747,275.8449,3597.0
2022-09-15 11:30:00,282.0,282.05,281.74,281.87,5978.0,275.9133,275.9623,275.659,275.7862,5978.0
2022-09-15 11:35:00,281.73,281.76,281.38,281.51,1781.0,275.6492,275.6785,275.3067,275.4339,1781.0
2022-09-15 11:40:00,281.79,281.92,281.66,281.66,1821.0,275.7079,275.8351,275.5807,275.5807,1821.0
2022-09-15 11:45:00,281.86,281.89,281.67,281.83,1602.0,275.7764,275.8057,275.5905,275.747,1602.0
2022-09-15 11:50:00,281.71,281.71,280.82,280.95,2285.0,275.6296,275.6296,274.7588,274.886,2285.0
2022-09-15 11:55:00,280.53,280.53,280.5,280.51,851.0,274.4751,274.4751,274.4457,274.4555,851.0
2022-09-15 12:00:00,280.84,281.02,280.72,280.81,1606.0,274.7784,274.9545,274.661,274.749,1606.0
2022-09-15 12:05:00,280.85,281.02,280.59,280.6,5984.0,274.7882,274.9545,274.5338,274.5436,5984.0
2022-09-15 12:10:00,280.69,280.74,280.28,280.42,4506.0,274.6316,274.6805,274.2305,274.3675,4506.0
2022-09-15 12:15:00,280.44,281.45,280.44,281.31,6461.0,274.387,275.3752,274.387,275.2382,6461.0
2022-09-15 12:20:00,281.23,281.32,281.04,281.05,4824.0,275.16,275.248,274.9741,274.9839,4824.0
2022-09-15 12:25:00,281.04,281.11,280.94,280.94,1104.0,274.9741,275.0426,274.8762,274.8762,1104.0
2022-09-15 12:30:00,281.0,281.17,280.89,281.02,5000.0,274.9349,275.1013,274.8273,274.9545,5000.0
2022-09-15 12:35:00,281.35,281.5,281.31,281.41,1400.0,275.2774,275.4241,275.2382,275.3361,1400.0
2022-09-15 12:40:00,281.43,281.86,281.42,281.56,3447.0,275.3557,275.7764,275.3459,275.4828,3447.0
2022-09-15 12:45:00,281.44,281.63,281.36,281.62,1800.0,275.3654,275.5513,275.2872,275.5416,1800.0
2022-09-15 12:50:00,281.65,281.83,281.6,281.66,2630.0,275.5709,275.747,275.522,275.5807,2630.0
2022-09-15 12:55:00,281.69,281.94,281.62,281.83,3540.0,275.61,275.8546,275.5416,275.747,3540.0
2022-09-15 13:00:00,281.99,283.09,281.97,282.83,9292.0,275.9036,276.9798,275.884,276.7254,9292.0
2022-09-15 13:05:00,282.93,283.08,282.77,282.77,2933.0,276.8233,276.97,276.6667,276.6667,2933.0
2022-09-15 13:10:00,282.74,282.99,282.71,282.82,2165.0,276.6374,276.882,276.608,276.7156,2165.0
2022-09-15 13:15:00,282.93,283.28,282.9,283.28,4213.0,276.8233,277.1657,276.7939,277.1657,4213.0
2022-09-15 13:20:00,283.23,283.41,282.92,282.95,15269.0,277.1168,277.2929,276.8135,276.8428,15269.0
2022-09-15 13:25:00,282.94,283.44,282.9,283.07,31401.0,276.8331,277.3223,276.7939,276.9603,31401.0
2022-09-15 13:30:00,283.21,283.38,283.02,283.25,17535.0,277.0972,277.2636,276.9113,277.1364,17535.0
2022-09-15 13:35:00,283.09,283.16,282.76,282.76,1853.0,276.9798,277.0483,276.6569,276.6569,1853.0
2022-09-15 13:40:00,283.11,283.25,282.95,283.05,2260.0,276.9994,277.1364,276.8428,276.9407,2260.0
2022-09-15 13:45:00,282.92,282.96,282.59,282.59,1791.0,276.8135,276.8526,276.4906,276.4906,1791.0
2022-09-15 13:50:00,282.47,282.47,282.25,282.35,2305.0,276.3732,276.3732,276.158,276.2558,2305.0
2022-09-15 13:55:00,282.29,282.39,282.15,282.29,2877.0,276.1971,276.2949,276.0601,276.1971,2877.0
2022-09-15 14:00:00,282.19,282.19,281.51,281.71,3230.0,276.0992,276.0992,275.4339,275.6296,3230.0
2022-09-15 14:05:00,281.56,281.76,281.5,281.75,3607.0,275.4828,275.6785,275.4241,275.6687,3607.0
2022-09-15 14:10:00,281.68,282.04,281.65,281.91,2712.0,275.6003,275.9525,275.5709,275.8253,2712.0
2022-09-15 14:15:00,281.95,282.32,281.85,282.05,4083.0,275.8644,276.2264,275.7666,275.9623,4083.0
2022-09-15 14:20:00,282.01,282.01,281.82,281.89,2754.0,275.9231,275.9231,275.7372,275.8057,2754.0
2022-09-15 14:25:00,281.98,282.22,281.94,282.0,2579.0,275.8938,276.1286,275.8546,275.9133,2579.0
2022-09-15 14:30:00,282.09,282.09,281.82,281.82,4301.0,276.0014,276.0014,275.7372,275.7372,4301.0
2022-09-15 14:35:00,281.77,282.22,281.75,281.96,3477.0,275.6883,276.1286,275.6687,275.8742,3477.0
2022-09-15 14:40:00,281.86,281.89,281.54,281.89,3993.0,275.7764,275.8057,275.4633,275.8057,3993.0
2022-09-15 14:45:00,281.78,281.78,281.25,281.27,2974.0,275.6981,275.6981,275.1795,275.1991,2974.0
2022-09-15 14:50:00,281.28,281.42,280.97,281.34,2646.0,275.2089,275.3459,274.9056,275.2676,2646.0
2022-09-15 14:55:00,281.27,281.27,281.01,281.06,2395.0,275.1991,275.1991,274.9447,274.9936,2395.0
2022-09-15 15:00:00,281.13,281.2,280.77,280.86,4438.0,275.0621,275.1306,274.7099,274.798,4438.0
2022-09-15 15:05:00,281.05,281.05,280.69,280.77,4185.0,274.9839,274.9839,274.6316,274.7099,4185.0
2022-09-15 15:10:00,280.77,280.77,280.16,280.28,3648.0,274.7099,274.7099,274.1131,274.2305,3648.0
2022-09-15 15:15:00,280.28,280.33,279.93,279.94,4299.0,274.2305,274.2794,273.888,273.8978,4299.0
2022-09-15 15:20:00,280.01,280.28,279.85,280.28,4267.0,273.9663,274.2305,273.8098,274.2305,4267.0
2022-09-15 15:25:00,280.47,280.51,279.95,280.17,10954.0,274.4164,274.4555,273.9076,274.1228,10954.0
2022-09-15 15:30:00,280.27,280.68,280.1,280.51,8010.0,274.2207,274.6218,274.0544,274.4555,8010.0
2022-09-15 15:35:00,280.54,280.83,280.47,280.78,7212.0,274.4849,274.7686,274.4164,274.7197,7212.0
2022-09-15 15:40:00,280.77,281.22,280.57,281.13,9921.0,274.7099,275.1502,274.5142,275.0621,9921.0
2022-09-15 15:45:00,281.1,281.2,280.18,280.37,27905.0,275.0328,275.1306,274.1326,274.3185,27905.0
2022-09-15 15:50:00,280.54,280.76,280.0,280.3,37117.0,274.4849,274.7001,273.9565,274.25,37117.0
2022-09-15 15:55:00,280.31,280.41,279.93,280.11,88378.0,274.2598,274.3577,273.888,274.0641,88378.0
2022-09-16 09:30:00,277.6,278.24,277.02,277.24,178102.0,271.6083,272.2345,271.0408,271.2561,178102.0
2022-09-16 09:35:00,277.77,277.77,277.77,277.77,100.0,271.7746,271.7746,271.7746,271.7746,100.0
2022-09-16 09:40:00,277.71,277.92,277.66,277.92,1505.0,271.7159,271.9214,271.667,271.9214,1505.0
2022-09-16 09:45:00,277.86,278.51,277.72,278.12,3629.0,271.8627,272.4987,271.7257,272.1171,3629.0
2022-09-16 09:50:00,278.12,278.33,277.53,278.22,5429.0,272.1171,272.3226,271.5398,272.2149,5429.0
2022-09-16 09:55:00,278.01,278.3,277.82,278.01,3646.0,272.0095,272.2932,271.8236,272.0095,3646.0
2022-09-16 10:00:00,278.26,278.71,278.07,278.47,2100.0,272.2541,272.6944,272.0682,272.4595,2100.0
2022-09-16 10:05:00,278.33,279.42,278.21,279.03,2300.0,272.3226,273.389,272.2052,273.0075,2300.0
2022-09-16 10:10:00,278.67,279.99,278.67,279.85,1927.0,272.6552,273.9467,272.6552,273.8098,1927.0
2022-09-16 10:15:00,279.71,279.72,279.21,279.29,2788.0,273.6728,273.6826,273.1836,273.2618,2788.0
2022-09-16 10:20:00,279.2,279.48,279.17,279.41,1802.0,273.1738,273.4477,273.1444,273.3793,1802.0
2022-09-16 10:25:00,279.19,279.43,279.03,279.08,1412.0,273.164,273.3988,273.0075,273.0564,1412.0
2022-09-16 10:30:00,279.28,279.58,279.2,279.2,1714.0,273.2521,273.5456,273.1738,273.1738,1714.0
2022-09-16 10:35:00,279.26,279.8,279.24,279.28,2680.0,273.2325,273.7608,273.2129,273.2521,2680.0
2022-09-16 10:40:00,279.32,279.32,278.75,278.75,1928.0,273.2912,273.2912,272.7335,272.7335,1928.0
2022-09-16 10:45:00,278.52,278.78,278.43,278.62,2011.0,272.5085,272.7628,272.4204,272.6063,2011.0
2022-09-16 10:50:00,278.62,279.02,278.49,278.85,1548.0,272.6063,272.9977,272.4791,272.8313,1548.0
2022-09-16 10:55:00,278.76,278.77,278.33,278.33,2176.0,272.7433,272.7531,272.3226,272.3226,2176.0
2022-09-16 11:00:00,278.39,278.57,278.1,278.1,4199.0,272.3813,272.5574,272.0975,272.0975,4199.0
2022-09-16 11:05:00,278.1,278.58,278.07,278.45,4100.0,272.0975,272.5672,272.0682,272.44,4100.0
2022-09-16 11:10:00,278.45,278.6,278.31,278.51,2189.0,272.44,272.5867,272.303,272.4987,2189.0
2022-09-16 11:15:00,278.54,278.71,278.1,278.24,8392.0,272.528,272.6944,272.0975,272.2345,8392.0
2022-09-16 11:20:00,278.09,278.1,277.86,278.04,2100.0,272.0877,272.0975,271.8627,272.0388,2100.0
2022-09-16 11:25:00,277.85,277.85,277.48,277.68,4212.0,271.8529,271.8529,271.4909,271.6866,4212.0
2022-09-16 11:30:00,277.6,277.7,277.29,277.6,2781.0,271.6083,271.7062,271.305,271.6083,2781.0
2022-09-16 11:35:00,277.59,277.6,276.97,277.22,1500.0,271.5985,271.6083,270.9919,271.2365,1500.0
2022-09-16 11:40:00,277.18,277.33,277.17,277.28,2288.0,271.1974,271.3441,271.1876,271.2952,2288.0
2022-09-16 11:45:00,277.25,277.31,277.06,277.06,842.0,271.2659,271.3246,271.08,271.08,842.0
2022-09-16 11:50:00,277.15,277.41,276.97,277.38,1717.0,271.168,271.4224,270.9919,271.3931,1717.0
2022-09-16 11:55:00,277.68,277.7,277.49,277.6,3638.0,271.6866,271.7062,271.5007,271.6083,3638.0
2022-09-16 12:00:00,277.45,277.45,277.21,277.4,1726.0,271.4616,271.4616,271.2267,271.4126,1726.0
2022-09-16 12:05:00,277.47,277.48,276.91,276.91,2960.0,271.4811,271.4909,270.9332,270.9332,2960.0
2022-09-16 12:10:00,277.03,277.08,276.93,276.96,2513.0,271.0506,271.0995,270.9528,270.9821,2513.0
2022-09-16 12:15:00,276.93,276.93,276.46,276.69,2245.0,270.9528,270.9528,270.4929,270.718,2245.0
2022-09-16 12:20:00,276.58,276.72,276.48,276.7,3789.0,270.6103,270.7473,270.5125,270.7277,3789.0
2022-09-16 12:25:00,276.72,276.83,276.39,276.42,2129.0,270.7473,270.8549,270.4244,270.4538,2129.0
2022-09-16 12:30:00,276.37,276.41,276.04,276.04,1834.0,270.4049,270.444,270.082,270.082,1834.0
2022-09-16 12:35:00,276.0,276.07,275.62,275.64,2127.0,270.0429,270.1113,269.6711,269.6906,2127.0
2022-09-16 12:40:00,275.81,276.01,275.71,276.01,2013.0,269.857,270.0526,269.7591,270.0526,2013.0
2022-09-16 12:45:00,275.93,276.42,275.82,276.42,2205.0,269.9744,270.4538,269.8667,270.4538,2205.0
2022-09-16 12:50:00,276.49,276.62,276.24,276.37,3641.0,270.5223,270.6495,270.2777,270.4049,3641.0
2022-09-16 12:55:00,276.46,276.49,276.15,276.15,1400.0,270.4929,270.5223,270.1896,270.1896,1400.0
2022-09-16 13:00:00,275.85,275.99,275.71,275.72,2833.0,269.8961,270.0331,269.7591,269.7689,2833.0
2022-09-16 13:05:00,275.71,275.79,275.33,275.52,2480.0,269.7591,269.8374,269.3873,269.5732,2480.0
2022-09-16 13:10:00,275.53,275.53,275.36,275.4,1000.0,269.583,269.583,269.4167,269.4558,1000.0
2022-09-16 13:15:00,275.46,275.46,275.25,275.33,3085.0,269.5145,269.5145,269.309,269.3873,3085.0
2022-09-16 13:20:00,275.25,275.34,275.08,275.3,3676.0,269.309,269.3971,269.1427,269.358,3676.0
2022-09-16 13:25:00,275.25,275.41,275.07,275.35,2511.0,269.309,269.4656,269.1329,269.4069,2511.0
2022-09-16 13:30:00,275.41,275.68,275.41,275.41,2063.0,269.4656,269.7298,269.4656,269.4656,2063.0
2022-09-16 13:35:00,275.27,275.85,275.27,275.74,2818.0,269.3286,269.8961,269.3286,269.7885,2818.0
2022-09-16 13:40:00,275.72,275.8,275.66,275.77,1200.0,269.7689,269.8472,269.7102,269.8178,1200.0
2022-09-16 13:45:00,276.02,276.02,275.5,275.5,2332.0,270.0624,270.0624,269.5536,269.5536,2332.0
2022-09-16 13:50:00,275.51,275.61,275.36,275.37,2437.0,269.5634,269.6613,269.4167,269.4264,2437.0
2022-09-16 13:55:00,275.34,275.77,275.29,275.63,2350.0,269.3971,269.8178,269.3482,269.6808,2350.0
2022-09-16 14:00:00,275.61,276.03,275.61,276.03,2500.0,269.6613,270.0722,269.6613,270.0722,2500.0
2022-09-16 14:05:00,275.88,275.94,275.74,275.77,4022.0,269.9254,269.9841,269.7885,269.8178,4022.0
2022-09-16 14:10:00,275.95,276.0,275.72,275.86,3876.0,269.9939,270.0429,269.7689,269.9059,3876.0
2022-09-16 14:15:00,275.86,276.04,275.76,275.81,4585.0,269.9059,270.082,269.808,269.857,4585.0
2022-09-16 14:20:00,275.76,275.87,275.24,275.87,5300.0,269.808,269.9157,269.2993,269.9157,5300.0
2022-09-16 14:25:00,275.86,276.51,275.85,276.06,6769.0,269.9059,270.5418,269.8961,270.1016,6769.0
2022-09-16 14:30:00,275.88,276.07,275.77,276.02,7613.0,269.9254,270.1113,269.8178,270.0624,7613.0
2022-09-16 14:35:00,276.08,276.24,275.53,275.61,3890.0,270.1211,270.2777,269.583,269.6613,3890.0
2022-09-16 14:40:00,275.7,275.79,275.52,275.56,4525.0,269.7493,269.8374,269.5732,269.6123,4525.0
2022-09-16 14:45:00,275.72,276.34,275.65,276.02,6282.0,269.7689,270.3755,269.7004,270.0624,6282.0
2022-09-16 14:50:00,275.96,276.16,275.87,276.08,3646.0,270.0037,270.1994,269.9157,270.1211,3646.0
2022-09-16 14:55:00,276.06,276.24,275.91,275.98,7107.0,270.1016,270.2777,269.9548,270.0233,7107.0
2022-09-16 15:00:00,275.98,276.44,275.97,276.37,3700.0,270.0233,270.4734,270.0135,270.4049,3700.0
2022-09-16 15:05:00,276.43,276.71,276.43,276.49,5018.0,270.4636,270.7375,270.4636,270.5223,5018.0
2022-09-16 15:10:00,276.24,276.28,275.9,276.14,7423.0,270.2777,270.3168,269.945,270.1798,7423.0
2022-09-16 15:15:00,276.14,276.3,276.02,276.2,5489.0,270.1798,270.3364,270.0624,270.2385,5489.0
2022-09-16 15:20:00,276.21,277.0,276.21,276.52,4340.0,270.2483,271.0213,270.2483,270.5516,4340.0
2022-09-16 15:25:00,276.5,276.54,276.07,276.1,8371.0,270.5321,270.5712,270.1113,270.1407,8371.0
2022-09-16 15:30:00,276.21,276.38,275.76,276.16,13541.0,270.2483,270.4146,269.808,270.1994,13541.0
2022-09-16 15:35:00,276.11,276.96,275.9,276.96,15640.0,270.1505,270.9821,269.945,270.9821,15640.0
2022-09-16 15:40:00,277.12,277.39,276.99,277.2,7067.0,271.1387,271.4028,271.0115,271.217,7067.0
2022-09-16 15:45:00,277.12,277.12,276.36,276.69,15724.0,271.1387,271.1387,270.3951,270.718,15724.0
2022-09-16 15:50:00,276.61,276.98,276.37,276.45,42254.0,270.6397,271.0017,270.4049,270.4831,42254.0
2022-09-16 15:55:00,276.44,277.27,276.4,277.08,71237.0,270.4734,271.2854,270.4342,271.0995,71237.0
2022-09-19 09:30:00,275.81,276.39,275.17,275.25,10350.0,269.857,270.4244,269.2308,269.309,10350.0
2022-09-19 09:35:00,275.98,275.98,275.06,275.64,2655.0,270.0233,270.0233,269.1231,269.6906,2655.0
2022-09-19 09:40:00,275.79,276.54,275.79,276.39,2300.0,269.8374,270.5712,269.8374,270.4244,2300.0
2022-09-19 09:45:00,276.32,276.32,276.2,276.21,700.0,270.3559,270.3559,270.2385,270.2483,700.0
2022-09-19 09:50:00,276.44,277.06,276.44,276.47,1819.0,270.4734,271.08,270.4734,270.5027,1819.0
2022-09-19 09:55:00,276.5,276.5,276.09,276.34,1123.0,270.5321,270.5321,270.1309,270.3755,1123.0
2022-09-19 10:00:00,276.03,276.21,275.29,276.21,3995.0,270.0722,270.2483,269.3482,270.2483,3995.0
2022-09-19 10:05:00,276.19,276.42,276.15,276.35,950.0,270.2288,270.4538,270.1896,270.3853,950.0
2022-09-19 10:10:00,276.45,277.18,276.15,276.94,3558.0,270.4831,271.1974,270.1896,270.9626,3558.0
2022-09-19 10:15:00,276.9,276.97,276.6,276.6,3660.0,270.9234,270.9919,270.6299,270.6299,3660.0
2022-09-19 10:20:00,276.51,276.87,276.35,276.8,1355.0,270.5418,270.8941,270.3853,270.8256,1355.0
2022-09-19 10:25:00,276.91,277.07,276.64,276.64,1221.0,270.9332,271.0898,270.669,270.669,1221.0
2022-09-19 10:30:00,276.54,276.98,276.47,276.87,3051.0,270.5712,271.0017,270.5027,270.8941,3051.0
2022-09-19 10:35:00,277.08,277.52,276.91,277.12,2945.0,271.0995,271.53,270.9332,271.1387,2945.0
2022-09-19 10:40:00,277.85,277.89,277.49,277.81,1300.0,271.8529,271.8921,271.5007,271.8138,1300.0
2022-09-19 10:45:00,277.83,278.1,277.52,277.61,1992.0,271.8334,272.0975,271.53,271.6181,1992.0
2022-09-19 10:50:00,277.36,277.49,277.18,277.18,1026.0,271.3735,271.5007,271.1974,271.1974,1026.0
2022-09-19 10:55:00,277.11,277.59,277.07,277.2,4558.0,271.1289,271.5985,271.0898,271.217,4558.0
2022-09-19 11:00:00,277.38,277.57,277.17,277.57,2678.0,271.3931,271.579,271.1876,271.579,2678.0
2022-09-19 11:05:00,277.44,277.66,277.21,277.21,2725.0,271.4518,271.667,271.2267,271.2267,2725.0
2022-09-19 11:10:00,277.17,277.24,277.09,277.2,572.0,271.1876,271.2561,271.1093,271.217,572.0
2022-09-19 11:15:00,277.2,277.75,277.17,277.4,3253.0,271.217,271.7551,271.1876,271.4126,3253.0
2022-09-19 11:20:00,277.37,277.4,277.08,277.08,1475.0,271.3833,271.4126,271.0995,271.0995,1475.0
2022-09-19 11:25:00,277.07,277.24,276.86,276.88,1585.0,271.0898,271.2561,270.8843,270.9039,1585.0
2022-09-19 11:30:00,276.92,276.93,276.53,276.61,1606.0,270.943,270.9528,270.5614,270.6397,1606.0
2022-09-19 11:35:00,276.31,276.39,276.2,276.38,1495.0,270.3462,270.4244,270.2385,270.4146,1495.0
2022-09-19 11:40:00,276.37,276.38,276.26,276.26,693.0,270.4049,270.4146,270.2972,270.2972,693.0
2022-09-19 11:45:00,276.48,276.48,276.27,276.27,600.0,270.5125,270.5125,270.307,270.307,600.0
2022-09-19 11:50:00,276.45,276.54,276.23,276.23,1717.0,270.4831,270.5712,270.2679,270.2679,1717.0
2022-09-19 11:55:00,276.26,276.32,276.15,276.15,1563.0,270.2972,270.3559,270.1896,270.1896,1563.0
2022-09-19 12:00:00,276.4,276.51,276.34,276.34,720.0,270.4342,270.5418,270.3755,270.3755,720.0
2022-09-19 12:05:00,276.33,276.35,276.14,276.22,1810.0,270.3657,270.3853,270.1798,270.2581,1810.0
2022-09-19 12:10:00,276.67,276.67,276.59,276.59,300.0,270.6984,270.6984,270.6201,270.6201,300.0
2022-09-19 12:15:00,276.52,276.75,276.49,276.75,502.0,270.5516,270.7767,270.5223,270.7767,502.0
2022-09-19 12:20:00,276.75,276.76,276.7,276.7,1025.0,270.7767,270.7864,270.7277,270.7277,1025.0
2022-09-19 12:25:00,276.7,276.7,276.37,276.49,1201.0,270.7277,270.7277,270.4049,270.5223,1201.0
2022-09-19 12:30:00,276.39,276.84,276.39,276.84,710.0,270.4244,270.8647,270.4244,270.8647,710.0
2022-09-19 12:35:00,276.91,277.37,276.9,277.27,3008.0,270.9332,271.3833,270.9234,271.2854,3008.0
2022-09-19 12:40:00,277.28,277.28,277.14,277.28,450.0,271.2952,271.2952,271.1582,271.2952,450.0
2022-09-19 12:45:00,277.32,277.51,277.32,277.34,982.0,271.3344,271.5203,271.3344,271.3539,982.0
2022-09-19 12:50:00,277.57,277.61,277.45,277.5,1369.0,271.579,271.6181,271.4616,271.5105,1369.0
2022-09-19 12:55:00,277.57,277.58,277.13,277.18,2017.0,271.579,271.5887,271.1485,271.1974,2017.0
2022-09-19 13:00:00,277.25,277.36,277.15,277.26,550.0,271.2659,271.3735,271.168,271.2757,550.0
2022-09-19 13:05:00,277.27,277.3,277.14,277.3,401.0,271.2854,271.3148,271.1582,271.3148,401.0
2022-09-19 13:10:00,277.46,277.46,277.27,277.35,600.0,271.4713,271.4713,271.2854,271.3637,600.0
2022-09-19 13:15:00,277.22,277.26,277.1,277.26,1607.0,271.2365,271.2757,271.1191,271.2757,1607.0
2022-09-19 13:20:00,277.3,277.52,277.25,277.38,3372.0,271.3148,271.53,271.2659,271.3931,3372.0
2022-09-19 13:25:00,277.36,277.58,277.22,277.22,17144.0,271.3735,271.5887,271.2365,271.2365,17144.0
2022-09-19 13:30:00,277.17,277.18,276.93,276.93,1405.0,271.1876,271.1974,270.9528,270.9528,1405.0
2022-09-19 13:35:00,276.99,277.05,276.7,276.8,4037.0,271.0115,271.0702,270.7277,270.8256,4037.0
2022-09-19 13:40:00,276.75,276.86,276.75,276.86,719.0,270.7767,270.8843,270.7767,270.8843,719.0
2022-09-19 13:45:00,276.87,277.05,276.86,276.9,1000.0,270.8941,271.0702,270.8843,270.9234,1000.0
2022-09-19 13:50:00,276.82,276.82,276.67,276.68,1214.0,270.8452,270.8452,270.6984,270.7082,1214.0
2022-09-19 13:55:00,276.79,276.79,276.52,276.54,2057.0,270.8158,270.8158,270.5516,270.5712,2057.0
2022-09-19 14:00:00,276.6,276.64,276.33,276.33,1896.0,270.6299,270.669,270.3657,270.3657,1896.0
2022-09-19 14:05:00,276.13,276.24,276.06,276.21,2045.0,270.17,270.2777,270.1016,270.2483,2045.0
2022-09-19 14:10:00,276.2,276.3,276.2,276.3,400.0,270.2385,270.3364,270.2385,270.3364,400.0
2022-09-19 14:15:00,276.14,276.21,276.01,276.01,3427.0,270.1798,270.2483,270.0526,270.0526,3427.0
2022-09-19 14:20:00,275.99,276.0,275.72,275.76,1190.0,270.0331,270.0429,269.7689,269.808,1190.0
2022-09-19 14:25:00,275.6,275.77,275.53,275.73,2086.0,269.6515,269.8178,269.583,269.7787,2086.0
2022-09-19 14:30:00,275.81,275.94,275.73,275.88,722.0,269.857,269.9841,269.7787,269.9254,722.0
2022-09-19 14:35:00,275.89,276.11,275.69,276.1,2589.0,269.9352,270.1505,269.7395,270.1407,2589.0
2022-09-19 14:40:00,276.06,276.06,275.98,276.03,700.0,270.1016,270.1016,270.0233,270.0722,700.0
2022-09-19 14:45:00,276.06,276.06,275.8,275.83,1838.0,270.1016,270.1016,269.8472,269.8765,1838.0
2022-09-19 14:50:00,275.93,276.23,275.93,276.21,1321.0,269.9744,270.2679,269.9744,270.2483,1321.0
2022-09-19 14:55:00,276.28,276.53,276.28,276.5,1306.0,270.3168,270.5614,270.3168,270.5321,1306.0
2022-09-19 15:00:00,276.57,277.46,276.57,277.35,2850.0,270.6005,271.4713,270.6005,271.3637,2850.0
2022-09-19 15:05:00,277.49,277.57,277.39,277.57,819.0,271.5007,271.579,271.4028,271.579,819.0
2022-09-19 15:10:00,277.46,278.03,277.46,277.84,15476.0,271.4713,272.029,271.4713,271.8431,15476.0
2022-09-19 15:15:00,277.93,278.04,277.87,277.96,4686.0,271.9312,272.0388,271.8725,271.9605,4686.0
2022-09-19 15:20:00,277.86,278.05,277.85,278.01,11113.0,271.8627,272.0486,271.8529,272.0095,11113.0
2022-09-19 15:25:00,278.0,278.26,277.87,278.07,63716.0,271.9997,272.2541,271.8725,272.0682,63716.0
2022-09-19 15:30:00,278.11,278.22,278.03,278.1,6200.0,272.1073,272.2149,272.029,272.0975,6200.0
2022-09-19 15:35:00,278.06,278.16,278.0,278.1,9247.0,272.0584,272.1562,271.9997,272.0975,9247.0
2022-09-19 15:40:00,278.12,278.43,278.12,278.43,3602.0,272.1171,272.4204,272.1171,272.4204,3602.0
2022-09-19 15:45:00,278.36,278.61,278.32,278.32,4961.0,272.3519,272.5965,272.3128,272.3128,4961.0
2022-09-19 15:50:00,278.41,278.51,278.08,278.35,10000.0,272.4008,272.4987,272.078,272.3421,10000.0
2022-09-19 15:55:00,278.41,278.78,278.1,278.78,19787.0,272.4008,272.7628,272.0975,272.7628,19787.0
2022-09-20 09:30:00,276.36,277.88,275.95,276.66,5622.0,270.3951,271.8823,269.9939,270.6886,5622.0
2022-09-20 09:35:00,276.77,276.77,275.33,275.51,2100.0,270.7962,270.7962,269.3873,269.5634,2100.0
2022-09-20 09:40:00,275.94,275.94,274.12,274.22,4313.0,269.9841,269.9841,268.2034,268.3013,4313.0
2022-09-20 09:45:00,274.29,274.42,274.28,274.28,1500.0,268.3698,268.497,268.36,268.36,1500.0
2022-09-20 09:50:00,274.28,274.28,273.85,274.21,1565.0,268.36,268.36,267.9393,268.2915,1565.0
2022-09-20 09:55:00,274.21,274.49,273.93,273.93,3391.0,268.2915,268.5654,268.0175,268.0175,3391.0
2022-09-20 10:00:00,274.04,274.12,273.64,273.85,4000.0,268.1252,268.2034,267.7338,267.9393,4000.0
2022-09-20 10:05:00,273.7,274.1,273.7,273.78,2369.0,267.7925,268.1839,267.7925,267.8708,2369.0
2022-09-20 10:10:00,273.71,273.87,272.88,273.19,10445.0,267.8023,267.9588,266.9902,267.2935,10445.0
2022-09-20 10:15:00,273.26,273.65,272.93,273.65,1359.0,267.362,267.7436,267.0391,267.7436,1359.0
2022-09-20 10:20:00,273.43,273.86,273.37,273.37,3000.0,267.5283,267.949,267.4696,267.4696,3000.0
2022-09-20 10:25:00,273.57,273.78,273.57,273.78,1100.0,267.6653,267.8708,267.6653,267.8708,1100.0
2022-09-20 10:30:00,273.75,274.05,273.74,273.97,1100.0,267.8414,268.1349,267.8316,268.0567,1100.0
2022-09-20 10:35:00,273.84,274.33,273.8,274.33,3477.0,267.9295,268.4089,267.8903,268.4089,3477.0
2022-09-20 10:40:00,274.33,274.64,274.22,274.56,3053.0,268.4089,268.7122,268.3013,268.6339,3053.0
2022-09-20 10:45:00,274.47,274.87,274.4,274.86,1700.0,268.5459,268.9372,268.4774,268.9275,1700.0
2022-09-20 10:50:00,274.96,275.09,274.86,275.09,2916.0,269.0253,269.1525,268.9275,269.1525,2916.0
2022-09-20 10:55:00,275.15,275.35,275.11,275.25,2420.0,269.2112,269.4069,269.1721,269.309,2420.0
2022-09-20 11:00:00,275.28,275.34,274.81,275.04,4147.0,269.3384,269.3971,268.8785,269.1036,4147.0
2022-09-20 11:05:00,275.14,275.41,275.14,275.41,2100.0,269.2014,269.4656,269.2014,269.4656,2100.0
2022-09-20 11:10:00,275.33,275.48,274.93,274.93,1700.0,269.3873,269.5341,268.9959,268.9959,1700.0
2022-09-20 11:15:00,274.95,275.21,274.91,275.13,800.0,269.0155,269.2699,268.9764,269.1916,800.0
2022-09-20 11:20:00,275.11,275.19,274.76,274.76,1733.0,269.1721,269.2503,268.8296,268.8296,1733.0
2022-09-20 11:25:00,274.61,274.98,274.61,274.94,1689.0,268.6829,269.0449,268.6829,269.0057,1689.0
2022-09-20 11:30:00,275.09,275.13,274.7,274.75,700.0,269.1525,269.1916,268.7709,268.8198,700.0
2022-09-20 11:35:00,274.84,274.93,274.75,274.93,1100.0,268.9079,268.9959,268.8198,268.9959,1100.0
2022-09-20 11:40:00,274.85,275.04,274.76,274.76,900.0,268.9177,269.1036,268.8296,268.8296,900.0
2022-09-20 11:45:00,274.84,274.89,274.83,274.85,600.0,268.9079,268.9568,268.8981,268.9177,600.0
2022-09-20 11:50:00,274.78,275.11,274.78,275.11,500.0,268.8492,269.1721,268.8492,269.1721,500.0
2022-09-20 11:55:00,275.59,275.74,275.5,275.59,1000.0,269.6417,269.7885,269.5536,269.6417,1000.0
2022-09-20 12:00:00,275.76,275.87,275.66,275.87,648.0,269.808,269.9157,269.7102,269.9157,648.0
2022-09-20 12:05:00,275.75,275.96,275.64,275.8,2872.0,269.7982,270.0037,269.6906,269.8472,2872.0
2022-09-20 12:10:00,275.71,276.03,275.6,275.91,1276.0,269.7591,270.0722,269.6515,269.9548,1276.0
2022-09-20 12:15:00,275.88,276.01,275.88,275.96,700.0,269.9254,270.0526,269.9254,270.0037,700.0
2022-09-20 12:20:00,276.04,276.13,275.65,275.65,2018.0,270.082,270.17,269.7004,269.7004,2018.0
2022-09-20 12:25:00,275.67,275.67,275.29,275.29,1002.0,269.72,269.72,269.3482,269.3482,1002.0
2022-09-20 12:30:00,275.19,275.3,274.92,275.05,2842.0,269.2503,269.358,268.9862,269.1134,2842.0
2022-09-20 12:35:00,275.12,275.25,274.9,275.15,2300.0,269.1818,269.309,268.9666,269.2112,2300.0
2022-09-20 12:40:00,275.08,275.14,275.04,275.14,600.0,269.1427,269.2014,269.1036,269.2014,600.0
2022-09-20 12:45:00,274.91,274.91,274.61,274.61,1200.0,268.9764,268.9764,268.6829,268.6829,1200.0
2022-09-20 12:50:00,274.56,274.88,274.56,274.88,1285.0,268.6339,268.947,268.6339,268.947,1285.0
2022-09-20 12:55:00,274.9,274.91,274.7,274.7,1281.0,268.9666,268.9764,268.7709,268.7709,1281.0
2022-09-20 13:00:00,274.66,274.98,274.62,274.75,1800.0,268.7318,269.0449,268.6926,268.8198,1800.0
2022-09-20 13:05:00,274.66,274.73,274.49,274.59,1448.0,268.7318,268.8003,268.5654,268.6633,1448.0
2022-09-20 13:10:00,274.55,274.56,274.4,274.4,1122.0,268.6241,268.6339,268.4774,268.4774,1122.0
2022-09-20 13:15:00,274.4,274.78,274.29,274.54,3586.0,268.4774,268.8492,268.3698,268.6144,3586.0
2022-09-20 13:20:00,274.61,274.88,274.6,274.76,1806.0,268.6829,268.947,268.6731,268.8296,1806.0
2022-09-20 13:25:00,274.86,275.09,274.73,274.8,4467.0,268.9275,269.1525,268.8003,268.8688,4467.0
2022-09-20 13:30:00,274.75,274.75,274.12,274.13,2279.0,268.8198,268.8198,268.2034,268.2132,2279.0
2022-09-20 13:35:00,274.19,274.4,274.19,274.22,3071.0,268.2719,268.4774,268.2719,268.3013,3071.0
2022-09-20 13:40:00,274.27,274.54,274.16,274.34,5199.0,268.3502,268.6144,268.2426,268.4187,5199.0
2022-09-20 13:45:00,274.22,274.4,273.82,273.82,2007.0,268.3013,268.4774,267.9099,267.9099,2007.0
2022-09-20 13:50:00,273.81,273.81,273.48,273.48,3684.0,267.9001,267.9001,267.5772,267.5772,3684.0
2022-09-20 13:55:00,273.58,273.58,273.12,273.27,4350.0,267.6751,267.6751,267.225,267.3718,4350.0
2022-09-20 14:00:00,273.37,273.79,273.36,273.68,3553.0,267.4696,267.8806,267.4598,267.7729,3553.0
2022-09-20 14:05:00,273.69,274.07,273.65,274.07,2402.0,267.7827,268.1545,267.7436,268.1545,2402.0
2022-09-20 14:10:00,274.06,274.18,273.96,274.18,2482.0,268.1447,268.2621,268.0469,268.2621,2482.0
2022-09-20 14:15:00,274.46,274.82,274.25,274.82,2809.0,268.5361,268.8883,268.3306,268.8883,2809.0
2022-09-20 14:20:00,274.8,275.23,274.76,275.1,2100.0,268.8688,269.2895,268.8296,269.1623,2100.0
2022-09-20 14:25:00,274.93,275.09,274.87,274.91,1780.0,268.9959,269.1525,268.9372,268.9764,1780.0
2022-09-20 14:30:00,274.76,274.83,274.35,274.51,3469.0,268.8296,268.8981,268.4285,268.585,3469.0
2022-09-20 14:35:00,274.47,274.67,274.46,274.53,2002.0,268.5459,268.7416,268.5361,268.6046,2002.0
2022-09-20 14:40:00,274.53,274.62,274.08,274.35,2108.0,268.6046,268.6926,268.1643,268.4285,2108.0
2022-09-20 14:45:00,274.5,275.48,274.42,275.17,3300.0,268.5752,269.5341,268.497,269.2308,3300.0
2022-09-20 14:50:00,275.34,275.34,275.18,275.18,900.0,269.3971,269.3971,269.2406,269.2406,900.0
2022-09-20 14:55:00,275.13,275.58,275.13,275.48,2107.0,269.1916,269.6319,269.1916,269.5341,2107.0
2022-09-20 15:00:00,275.32,275.68,275.32,275.52,1700.0,269.3775,269.7298,269.3775,269.5732,1700.0
2022-09-20 15:05:00,275.36,275.36,275.09,275.09,1200.0,269.4167,269.4167,269.1525,269.1525,1200.0
2022-09-20 15:10:00,275.13,275.49,275.12,275.43,1902.0,269.1916,269.5439,269.1818,269.4852,1902.0
2022-09-20 15:15:00,275.48,275.65,275.25,275.54,2697.0,269.5341,269.7004,269.309,269.5928,2697.0
2022-09-20 15:20:00,275.72,276.05,275.72,276.05,1301.0,269.7689,270.0918,269.7689,270.0918,1301.0
2022-09-20 15:25:00,276.14,276.46,275.98,276.2,2462.0,270.1798,270.4929,270.0233,270.2385,2462.0
2022-09-20 15:30:00,276.2,276.21,275.54,276.21,6643.0,270.2385,270.2483,269.5928,270.2483,6643.0
2022-09-20 15:35:00,276.23,277.12,276.16,277.02,3966.0,270.2679,271.1387,270.1994,271.0408,3966.0
2022-09-20 15:40:00,276.98,277.08,276.67,277.08,4605.0,271.0017,271.0995,270.6984,271.0995,4605.0
2022-09-20 15:45:00,277.17,277.27,276.61,276.73,7518.0,271.1876,271.2854,270.6397,270.7571,7518.0
2022-09-20 15:50:00,276.7,277.07,276.44,276.77,10884.0,270.7277,271.0898,270.4734,270.7962,10884.0
2022-09-20 15:55:00,276.83,276.83,276.03,276.24,33827.0,270.8549,270.8549,270.0722,270.2777,33827.0
2022-09-21 09:30:00,277.63,278.1,277.57,278.1,8668.0,271.6377,272.0975,271.579,272.0975,8668.0
2022-09-21 09:35:00,278.09,278.84,278.09,278.15,5948.0,272.0877,272.8216,272.0877,272.1464,5948.0
2022-09-21 09:40:00,278.19,278.73,278.12,278.34,3751.0,272.1856,272.7139,272.1171,272.3323,3751.0
2022-09-21 09:45:00,278.21,278.78,278.12,278.69,1910.0,272.2052,272.7628,272.1171,272.6748,1910.0
2022-09-21 09:50:00,278.94,279.17,278.86,278.95,1710.0,272.9194,273.1444,272.8411,272.9292,1710.0
2022-09-21 09:55:00,279.18,279.21,278.79,279.12,1777.0,273.1542,273.1836,272.7726,273.0955,1777.0
2022-09-21 10:00:00,279.12,279.98,279.09,279.98,1927.0,273.0955,273.9369,273.0662,273.9369,1927.0
2022-09-21 10:05:00,279.98,279.98,279.43,279.89,2124.0,273.9369,273.9369,273.3988,273.8489,2124.0
2022-09-21 10:10:00,280.56,281.71,280.48,281.71,17146.0,274.5044,275.6296,274.4262,275.6296,17146.0
2022-09-21 10:15:00,281.61,281.71,280.9,280.9,9977.0,275.5318,275.6296,274.8371,274.8371,9977.0
2022-09-21 10:20:00,280.82,280.85,280.39,280.85,2605.0,274.7588,274.7882,274.3381,274.7882,2605.0
2022-09-21 10:25:00,280.74,281.11,280.74,281.11,1285.0,274.6805,275.0426,274.6805,275.0426,1285.0
2022-09-21 10:30:00,281.33,281.37,280.35,280.42,2118.0,275.2578,275.2969,274.299,274.3675,2118.0
2022-09-21 10:35:00,280.61,280.98,280.53,280.98,2678.0,274.5533,274.9154,274.4751,274.9154,2678.0
2022-09-21 10:40:00,280.83,280.93,280.42,280.92,4584.0,274.7686,274.8664,274.3675,274.8567,4584.0
2022-09-21 10:45:00,281.0,281.19,280.85,281.03,3369.0,274.9349,275.1208,274.7882,274.9643,3369.0
2022-09-21 10:50:00,281.14,281.5,280.92,281.5,4052.0,275.0719,275.4241,274.8567,275.4241,4052.0
2022-09-21 10:55:00,281.35,281.35,281.01,281.23,1692.0,275.2774,275.2774,274.9447,275.16,1692.0
2022-09-21 11:00:00,281.16,281.16,280.51,280.77,1604.0,275.0915,275.0915,274.4555,274.7099,1604.0
2022-09-21 11:05:00,280.69,280.79,280.66,280.67,1500.0,274.6316,274.7295,274.6023,274.6121,1500.0
2022-09-21 11:10:00,280.62,281.27,280.53,281.27,2856.0,274.5631,275.1991,274.4751,275.1991,2856.0
2022-09-21 11:15:00,281.31,281.31,280.56,280.75,6300.0,275.2382,275.2382,274.5044,274.6903,6300.0
2022-09-21 11:20:00,280.54,280.95,280.54,280.87,1000.0,274.4849,274.886,274.4849,274.8077,1000.0
2022-09-21 11:25:00,280.85,280.91,280.41,280.82,4631.0,274.7882,274.8469,274.3577,274.7588,4631.0
2022-09-21 11:30:00,280.92,281.08,280.2,280.3,3501.0,274.8567,275.0132,274.1522,274.25,3501.0
2022-09-21 11:35:00,280.35,280.6,280.23,280.5,2333.0,274.299,274.5436,274.1816,274.4457,2333.0
2022-09-21 11:40:00,280.49,280.98,280.38,280.98,9407.0,274.4359,274.9154,274.3283,274.9154,9407.0
2022-09-21 11:45:00,280.99,281.0,280.44,280.63,11738.0,274.9251,274.9349,274.387,274.5729,11738.0
2022-09-21 11:50:00,280.57,280.91,280.47,280.76,17154.0,274.5142,274.8469,274.4164,274.7001,17154.0
2022-09-21 11:55:00,280.79,280.88,280.72,280.86,5450.0,274.7295,274.8175,274.661,274.798,5450.0
2022-09-21 12:00:00,280.73,280.85,280.73,280.82,2115.0,274.6708,274.7882,274.6708,274.7588,2115.0
2022-09-21 12:05:00,280.82,281.0,280.82,280.96,1025.0,274.7588,274.9349,274.7588,274.8958,1025.0
2022-09-21 12:10:00,281.02,281.13,280.89,280.9,2206.0,274.9545,275.0621,274.8273,274.8371,2206.0
2022-09-21 12:15:00,280.95,280.95,280.73,280.93,2572.0,274.886,274.886,274.6708,274.8664,2572.0
2022-09-21 12:20:00,280.91,280.95,280.7,280.78,3820.0,274.8469,274.886,274.6414,274.7197,3820.0
2022-09-21 12:25:00,280.8,280.9,280.73,280.87,4040.0,274.7392,274.8371,274.6708,274.8077,4040.0
2022-09-21 12:30:00,280.81,280.99,280.74,280.99,3418.0,274.749,274.9251,274.6805,274.9251,3418.0
2022-09-21 12:35:00,280.99,281.06,280.74,280.76,1949.0,274.9251,274.9936,274.6805,274.7001,1949.0
2022-09-21 12:40:00,280.74,280.85,280.73,280.81,1914.0,274.6805,274.7882,274.6708,274.749,1914.0
2022-09-21 12:45:00,280.8,280.93,280.72,280.81,3752.0,274.7392,274.8664,274.661,274.749,3752.0
2022-09-21 12:50:00,280.82,280.82,279.62,279.78,6210.0,274.7588,274.7588,273.5847,273.7413,6210.0
2022-09-21 12:55:00,279.78,280.23,279.65,280.04,3054.0,273.7413,274.1816,273.6141,273.9957,3054.0
2022-09-21 13:00:00,279.87,280.12,279.8,280.09,1633.0,273.8293,274.0739,273.7608,274.0446,1633.0
2022-09-21 13:05:00,280.09,280.12,279.78,279.98,1700.0,274.0446,274.0739,273.7413,273.9369,1700.0
2022-09-21 13:10:00,279.85,279.86,279.72,279.86,1271.0,273.8098,273.8195,273.6826,273.8195,1271.0
2022-09-21 13:15:00,279.71,279.71,279.33,279.45,2406.0,273.6728,273.6728,273.301,273.4184,2406.0
2022-09-21 13:20:00,279.38,279.41,279.3,279.41,1100.0,273.3499,273.3793,273.2716,273.3793,1100.0
2022-09-21 13:25:00,279.36,279.61,279.21,279.59,2118.0,273.3303,273.5749,273.1836,273.5554,2118.0
2022-09-21 13:30:00,279.62,279.76,279.55,279.76,1103.0,273.5847,273.7217,273.5162,273.7217,1103.0
2022-09-21 13:35:00,279.81,280.18,279.67,280.17,2213.0,273.7706,274.1326,273.6336,274.1228,2213.0
2022-09-21 13:40:00,280.12,280.2,280.11,280.15,1000.0,274.0739,274.1522,274.0641,274.1033,1000.0
2022-09-21 13:45:00,280.16,280.25,280.05,280.12,1600.0,274.1131,274.2011,274.0054,274.0739,1600.0
2022-09-21 13:50:00,280.15,280.3,280.11,280.11,1502.0,274.1033,274.25,274.0641,274.0641,1502.0
2022-09-21 13:55:00,280.2,280.77,280.2,280.53,3657.0,274.1522,274.7099,274.1522,274.4751,3657.0
2022-09-21 14:00:00,280.36,280.36,276.71,276.92,5401.0,274.3087,274.3087,270.7375,270.943,5401.0
2022-09-21 14:05:00,276.1,278.42,276.1,278.42,3000.0,270.1407,272.4106,270.1407,272.4106,3000.0
2022-09-21 14:10:00,278.22,278.25,276.0,276.46,3706.0,272.2149,272.2443,270.0429,270.4929,3706.0
2022-09-21 14:15:00,276.46,276.87,276.1,276.4,3939.0,270.4929,270.8941,270.1407,270.4342,3939.0
2022-09-21 14:20:00,276.53,276.69,276.28,276.65,4300.0,270.5614,270.718,270.3168,270.6788,4300.0
2022-09-21 14:25:00,276.78,277.09,276.5,276.54,1829.0,270.806,271.1093,270.5321,270.5712,1829.0
2022-09-21 14:30:00,276.36,278.16,275.83,278.07,5986.0,270.3951,272.1562,269.8765,272.0682,5986.0
2022-09-21 14:35:00,278.07,278.56,277.1,277.7,7504.0,272.0682,272.5476,271.1191,271.7062,7504.0
2022-09-21 14:40:00,277.72,280.29,277.5,280.14,4443.0,271.7257,274.2403,271.5105,274.0935,4443.0
2022-09-21 14:45:00,280.45,280.78,278.97,278.97,3001.0,274.3968,274.7197,272.9487,272.9487,3001.0
2022-09-21 14:50:00,278.75,279.25,278.31,279.25,3979.0,272.7335,273.2227,272.303,273.2227,3979.0
2022-09-21 14:55:00,279.83,280.47,279.58,280.0,15894.0,273.7902,274.4164,273.5456,273.9565,15894.0
2022-09-21 15:00:00,280.15,280.15,279.14,279.39,3600.0,274.1033,274.1033,273.1151,273.3597,3600.0
2022-09-21 15:05:00,279.25,280.07,279.16,279.16,5485.0,273.2227,274.025,273.1346,273.1346,5485.0
2022-09-21 15:10:00,278.88,279.05,277.08,279.05,6732.0,272.8607,273.027,271.0995,273.027,6732.0
2022-09-21 15:15:00,278.99,279.51,278.71,278.71,4698.0,272.9683,273.4771,272.6944,272.6944,4698.0
2022-09-21 15:20:00,278.47,278.47,277.86,278.35,5182.0,272.4595,272.4595,271.8627,272.3421,5182.0
2022-09-21 15:25:00,278.1,278.1,276.26,276.26,5544.0,272.0975,272.0975,270.2972,270.2972,5544.0
2022-09-21 15:30:00,276.16,276.3,275.41,276.3,7991.0,270.1994,270.3364,269.4656,270.3364,7991.0
2022-09-21 15:35:00,276.22,276.22,274.64,274.73,10183.0,270.2581,270.2581,268.7122,268.8003,10183.0
2022-09-21 15:40:00,274.86,275.11,274.09,274.09,9126.0,268.9275,269.1721,268.1741,268.1741,9126.0
2022-09-21 15:45:00,273.94,274.08,273.47,273.71,12020.0,268.0273,268.1643,267.5675,267.8023,12020.0
2022-09-21 15:50:00,273.82,274.16,273.4,273.61,17278.0,267.9099,268.2426,267.499,267.7044,17278.0
2022-09-21 15:55:00,273.58,273.58,272.84,273.0,47934.0,267.6751,267.6751,266.9511,267.1076,47934.0
2022-09-22 09:30:00,272.77,272.77,271.63,271.63,5419.0,266.8826,266.8826,265.7672,265.7672,5419.0
2022-09-22 09:35:00,271.57,271.87,271.3,271.63,2535.0,265.7085,266.002,265.4443,265.7672,2535.0
2022-09-22 09:40:00,271.31,271.31,270.66,270.93,2022.0,265.4541,265.4541,264.8181,265.0823,2022.0
2022-09-22 09:45:00,270.22,270.22,269.75,270.0,2300.0,264.3876,264.3876,263.9278,264.1724,2300.0
2022-09-22 09:50:00,269.94,271.25,269.78,271.13,5780.0,264.1136,265.3954,263.9571,265.278,5780.0
2022-09-22 09:55:00,271.02,271.15,270.06,270.97,4924.0,265.1703,265.2975,264.2311,265.1214,4924.0
2022-09-22 10:00:00,271.01,271.15,270.41,270.98,4001.0,265.1606,265.2975,264.5735,265.1312,4001.0
2022-09-22 10:05:00,271.05,271.37,270.87,271.31,21144.0,265.1997,265.5128,265.0236,265.4541,21144.0
2022-09-22 10:10:00,271.29,271.95,271.23,271.8,4143.0,265.4345,266.0803,265.3758,265.9335,4143.0
2022-09-22 10:15:00,271.94,272.01,270.9,270.9,3952.0,266.0705,266.139,265.0529,265.0529,3952.0
2022-09-22 10:20:00,270.48,270.48,269.95,270.02,1702.0,264.642,264.642,264.1234,264.1919,1702.0
2022-09-22 10:25:00,270.12,270.48,270.0,270.04,4286.0,264.2898,264.642,264.1724,264.2115,4286.0
2022-09-22 10:30:00,270.06,270.16,269.32,269.32,2100.0,264.2311,264.3289,263.507,263.507,2100.0
2022-09-22 10:35:00,269.53,269.53,269.08,269.13,2105.0,263.7125,263.7125,263.2722,263.3211,2105.0
2022-09-22 10:40:00,269.26,269.35,268.62,268.67,2800.0,263.4483,263.5364,262.8221,262.8711,2800.0
2022-09-22 10:45:00,268.8,268.97,268.43,268.72,2780.0,262.9983,263.1646,262.6362,262.92,2780.0
2022-09-22 10:50:00,268.49,268.8,268.36,268.8,1638.0,262.6949,262.9983,262.5678,262.9983,1638.0
2022-09-22 10:55:00,268.43,268.81,268.25,268.31,6956.0,262.6362,263.008,262.4601,262.5188,6956.0
2022-09-22 11:00:00,268.25,268.35,268.1,268.2,2401.0,262.4601,262.558,262.3134,262.4112,2401.0
2022-09-22 11:05:00,268.34,268.92,268.34,268.72,2806.0,262.5482,263.1157,262.5482,262.92,2806.0
2022-09-22 11:10:00,268.66,268.67,268.34,268.4,1445.0,262.8613,262.8711,262.5482,262.6069,1445.0
2022-09-22 11:15:00,268.46,268.9,268.29,268.9,3020.0,262.6656,263.0961,262.4993,263.0961,3020.0
2022-09-22 11:20:00,268.83,269.63,268.83,269.23,3689.0,263.0276,263.8103,263.0276,263.419,3689.0
2022-09-22 11:25:00,269.12,269.73,269.08,269.73,2149.0,263.3113,263.9082,263.2722,263.9082,2149.0
2022-09-22 11:30:00,269.64,270.31,269.51,270.31,9212.0,263.8201,264.4757,263.6929,264.4757,9212.0
2022-09-22 11:35:00,270.31,270.42,269.69,270.25,3958.0,264.4757,264.5833,263.869,264.417,3958.0
2022-09-22 11:40:00,270.09,270.69,270.08,270.29,5196.0,264.2604,264.8475,264.2506,264.4561,5196.0
2022-09-22 11:45:00,270.36,271.05,270.35,270.87,1845.0,264.5246,265.1997,264.5148,265.0236,1845.0
2022-09-22 11:50:00,270.89,270.91,270.58,270.68,7201.0,265.0431,265.0627,264.7398,264.8377,7201.0
2022-09-22 11:55:00,270.7,270.73,270.33,270.73,40084.0,264.8572,264.8866,264.4952,264.8866,40084.0
2022-09-22 12:00:00,270.76,271.27,270.69,271.23,1900.0,264.916,265.4149,264.8475,265.3758,1900.0
2022-09-22 12:05:00,271.1,271.35,270.98,271.34,6636.0,265.2486,265.4932,265.1312,265.4834,6636.0
2022-09-22 12:10:00,271.23,271.23,270.63,270.98,2010.0,265.3758,265.3758,264.7888,265.1312,2010.0
2022-09-22 12:15:00,271.04,271.61,270.98,271.46,32934.0,265.1899,265.7476,265.1312,265.6008,32934.0
2022-09-22 12:20:00,271.47,272.21,271.32,272.21,3218.0,265.6106,266.3347,265.4639,266.3347,3218.0
2022-09-22 12:25:00,272.37,272.37,271.35,271.35,2394.0,266.4912,266.4912,265.4932,265.4932,2394.0
2022-09-22 12:30:00,271.27,271.39,270.94,271.12,34325.0,265.4149,265.5324,265.0921,265.2682,34325.0
2022-09-22 12:35:00,271.12,271.46,271.1,271.39,1648.0,265.2682,265.6008,265.2486,265.5324,1648.0
2022-09-22 12:40:00,271.38,271.55,271.3,271.4,1400.0,265.5226,265.6889,265.4443,265.5421,1400.0
2022-09-22 12:45:00,271.28,271.49,270.81,271.26,7721.0,265.4247,265.6302,264.9649,265.4052,7721.0
2022-09-22 12:50:00,271.31,271.69,271.31,271.69,1921.0,265.4541,265.8259,265.4541,265.8259,1921.0
2022-09-22 12:55:00,271.79,271.94,271.52,271.52,1501.0,265.9237,266.0705,265.6595,265.6595,1501.0
2022-09-22 13:00:00,271.47,271.47,271.29,271.29,1404.0,265.6106,265.6106,265.4345,265.4345,1404.0
2022-09-22 13:05:00,271.24,271.58,271.22,271.28,2045.0,265.3856,265.7183,265.366,265.4247,2045.0
2022-09-22 13:10:00,271.16,271.32,270.9,270.97,1188.0,265.3073,265.4639,265.0529,265.1214,1188.0
2022-09-22 13:15:00,270.93,271.27,270.89,271.04,1800.0,265.0823,265.4149,265.0431,265.1899,1800.0
2022-09-22 13:20:00,271.16,271.3,271.04,271.1,4104.0,265.3073,265.4443,265.1899,265.2486,4104.0
2022-09-22 13:25:00,271.13,271.69,271.13,271.69,3152.0,265.278,265.8259,265.278,265.8259,3152.0
2022-09-22 13:30:00,271.81,271.81,271.61,271.7,1472.0,265.9433,265.9433,265.7476,265.8357,1472.0
2022-09-22 13:35:00,271.85,271.89,271.61,271.75,3366.0,265.9824,266.0216,265.7476,265.8846,3366.0
2022-09-22 13:40:00,271.79,271.93,271.74,271.76,3425.0,265.9237,266.0607,265.8748,265.8944,3425.0
2022-09-22 13:45:00,271.83,272.12,271.64,272.0,3240.0,265.9629,266.2466,265.777,266.1292,3240.0
2022-09-22 13:50:00,271.97,272.19,271.97,272.08,2880.0,266.0998,266.3151,266.0998,266.2075,2880.0
2022-09-22 13:55:00,272.13,272.37,271.92,272.07,3814.0,266.2564,266.4912,266.0509,266.1977,3814.0
2022-09-22 14:00:00,272.02,272.19,271.81,271.95,2813.0,266.1488,266.3151,265.9433,266.0803,2813.0
2022-09-22 14:05:00,271.9,272.11,271.7,271.76,3751.0,266.0313,266.2368,265.8357,265.8944,3751.0
2022-09-22 14:10:00,271.81,271.94,271.36,271.72,4393.0,265.9433,266.0705,265.503,265.8552,4393.0
2022-09-22 14:15:00,271.66,271.94,271.56,271.62,1605.0,265.7965,266.0705,265.6987,265.7574,1605.0
2022-09-22 14:20:00,271.45,271.52,271.1,271.33,3537.0,265.5911,265.6595,265.2486,265.4736,3537.0
2022-09-22 14:25:00,271.3,271.64,271.18,271.42,4075.0,265.4443,265.777,265.3269,265.5617,4075.0
2022-09-22 14:30:00,271.24,271.81,271.24,271.7,4040.0,265.3856,265.9433,265.3856,265.8357,4040.0
2022-09-22 14:35:00,271.77,271.99,271.59,271.8,2700.0,265.9042,266.1194,265.728,265.9335,2700.0
2022-09-22 14:40:00,271.99,271.99,271.69,271.74,2492.0,266.1194,266.1194,265.8259,265.8748,2492.0
2022-09-22 14:45:00,271.64,271.75,271.48,271.75,5609.0,265.777,265.8846,265.6204,265.8846,5609.0
2022-09-22 14:50:00,271.91,272.57,271.85,272.44,4711.0,266.0411,266.6869,265.9824,266.5597,4711.0
2022-09-22 14:55:00,272.41,272.47,272.1,272.38,2238.0,266.5303,266.589,266.227,266.501,2238.0
2022-09-22 15:00:00,272.39,273.13,272.39,272.87,3001.0,266.5108,267.2348,266.5108,266.9804,3001.0
2022-09-22 15:05:00,272.85,272.86,272.29,272.29,5677.0,266.9608,266.9706,266.4129,266.4129,5677.0
2022-09-22 15:10:00,272.38,273.03,272.38,273.03,3100.0,266.501,267.137,266.501,267.137,3100.0
2022-09-22 15:15:00,273.11,273.11,272.56,272.64,2700.0,267.2152,267.2152,266.6771,266.7554,2700.0
2022-09-22 15:20:00,272.69,272.69,272.1,272.28,4056.0,266.8043,266.8043,266.227,266.4031,4056.0
2022-09-22 15:25:00,272.16,272.47,271.93,272.47,5301.0,266.2857,266.589,266.0607,266.589,5301.0
2022-09-22 15:30:00,272.48,272.92,272.45,272.78,4605.0,266.5988,267.0293,266.5695,266.8924,4605.0
2022-09-22 15:35:00,272.7,273.31,272.68,273.01,8100.0,266.8141,267.4109,266.7945,267.1174,8100.0
2022-09-22 15:40:00,273.03,273.19,272.93,273.19,16027.0,267.137,267.2935,267.0391,267.2935,16027.0
2022-09-22 15:45:00,273.24,273.93,273.22,273.72,9199.0,267.3424,268.0175,267.3229,267.8121,9199.0
2022-09-22 15:50:00,273.68,273.68,272.98,273.19,57771.0,267.7729,267.7729,267.088,267.2935,57771.0
2022-09-22 15:55:00,273.21,273.4,272.15,272.23,137069.0,267.3131,267.499,266.2759,266.3542,137069.0
2022-09-23 09:30:00,272.28,273.01,270.76,273.01,16000.0,266.4031,267.1174,264.916,267.1174,16000.0
2022-09-23 09:35:00,273.12,273.79,273.11,273.41,1300.0,267.225,267.8806,267.2152,267.5088,1300.0
2022-09-23 09:40:00,273.13,274.17,273.13,273.75,4634.0,267.2348,268.2523,267.2348,267.8414,4634.0
2022-09-23 09:45:00,273.7,274.82,273.48,274.23,5691.0,267.7925,268.8883,267.5772,268.3111,5691.0
2022-09-23 09:50:00,274.06,275.22,274.06,275.22,9411.0,268.1447,269.2797,268.1447,269.2797,9411.0
2022-09-23 09:55:00,275.0,275.7,274.42,274.42,10719.0,269.0644,269.7493,268.497,268.497,10719.0
2022-09-23 10:00:00,274.02,274.78,273.86,274.55,7966.0,268.1056,268.8492,267.949,268.6241,7966.0
2022-09-23 10:05:00,274.5,274.55,274.0,274.16,2821.0,268.5752,268.6241,268.086,268.2426,2821.0
2022-09-23 10:10:00,274.18,274.63,273.85,274.36,4408.0,268.2621,268.7024,267.9393,268.4382,4408.0
2022-09-23 10:15:00,274.25,274.29,273.8,274.29,2534.0,268.3306,268.3698,267.8903,268.3698,2534.0
2022-09-23 10:20:00,274.29,274.46,273.51,273.51,1983.0,268.3698,268.5361,267.6066,267.6066,1983.0
2022-09-23 10:25:00,273.65,274.2,273.65,274.08,3840.0,267.7436,268.2817,267.7436,268.1643,3840.0
2022-09-23 10:30:00,274.1,274.1,272.95,273.0,5755.0,268.1839,268.1839,267.0587,267.1076,5755.0
2022-09-23 10:35:00,273.03,273.31,272.92,273.2,4101.0,267.137,267.4109,267.0293,267.3033,4101.0
2022-09-23 10:40:00,273.16,273.24,272.42,272.42,6031.0,267.2641,267.3424,266.5401,266.5401,6031.0
2022-09-23 10:45:00,272.56,272.6,271.94,271.94,27821.0,266.6771,266.7162,266.0705,266.0705,27821.0
2022-09-23 10:50:00,271.94,272.32,271.56,272.32,14144.0,266.0705,266.4423,265.6987,266.4423,14144.0
2022-09-23 10:55:00,272.43,272.57,271.86,271.91,7178.0,266.5499,266.6869,265.9922,266.0411,7178.0
2022-09-23 11:00:00,271.88,272.5,271.87,272.09,5009.0,266.0118,266.6184,266.002,266.2172,5009.0
2022-09-23 11:05:00,272.11,272.72,271.89,272.1,3366.0,266.2368,266.8336,266.0216,266.227,3366.0
2022-09-23 11:10:00,272.11,272.11,271.79,271.85,1347.0,266.2368,266.2368,265.9237,265.9824,1347.0
2022-09-23 11:15:00,271.88,272.66,271.85,272.66,32437.0,266.0118,266.7749,265.9824,266.7749,32437.0
2022-09-23 11:20:00,272.55,272.91,272.45,272.73,4716.0,266.6673,267.0195,266.5695,266.8434,4716.0
2022-09-23 11:25:00,272.65,272.72,272.3,272.3,2301.0,266.7652,266.8336,266.4227,266.4227,2301.0
2022-09-23 11:30:00,272.32,272.62,272.31,272.45,7097.0,266.4423,266.7358,266.4325,266.5695,7097.0
2022-09-23 11:35:00,272.53,272.53,272.32,272.32,2643.0,266.6477,266.6477,266.4423,266.4423,2643.0
2022-09-23 11:40:00,272.39,272.39,272.1,272.11,3901.0,266.5108,266.5108,266.227,266.2368,3901.0
2022-09-23 11:45:00,272.11,272.11,271.61,271.94,6156.0,266.2368,266.2368,265.7476,266.0705,6156.0
2022-09-23 11:50:00,272.03,272.14,271.79,271.88,3612.0,266.1585,266.2662,265.9237,266.0118,3612.0
2022-09-23 11:55:00,271.89,272.27,271.89,272.27,1864.0,266.0216,266.3934,266.0216,266.3934,1864.0
2022-09-23 12:00:00,272.18,272.37,272.01,272.23,2741.0,266.3053,266.4912,266.139,266.3542,2741.0
2022-09-23 12:05:00,272.35,272.51,271.52,271.52,5260.0,266.4716,266.6282,265.6595,265.6595,5260.0
2022-09-23 12:10:00,271.7,271.92,271.69,271.92,900.0,265.8357,266.0509,265.8259,266.0509,900.0
2022-09-23 12:15:00,271.89,272.07,271.65,272.06,4400.0,266.0216,266.1977,265.7867,266.1879,4400.0
2022-09-23 12:20:00,272.13,272.23,271.61,271.68,9294.0,266.2564,266.3542,265.7476,265.8161,9294.0
2022-09-23 12:25:00,271.92,271.96,271.46,271.46,3042.0,266.0509,266.0901,265.6008,265.6008,3042.0
2022-09-23 12:30:00,271.47,271.52,271.13,271.28,9511.0,265.6106,265.6595,265.278,265.4247,9511.0
2022-09-23 12:35:00,271.37,271.99,271.37,271.99,19088.0,265.5128,266.1194,265.5128,266.1194,19088.0
2022-09-23 12:40:00,271.8,271.97,271.4,271.44,21334.0,265.9335,266.0998,265.5421,265.5813,21334.0
2022-09-23 12:45:00,271.39,272.3,271.39,272.3,15478.0,265.5324,266.4227,265.5324,266.4227,15478.0
2022-09-23 12:50:00,272.36,272.87,272.36,272.47,3922.0,266.4814,266.9804,266.4814,266.589,3922.0
2022-09-23 12:55:00,272.31,272.36,271.69,272.36,5130.0,266.4325,266.4814,265.8259,266.4814,5130.0
2022-09-23 13:00:00,272.28,272.48,271.95,272.45,6936.0,266.4031,266.5988,266.0803,266.5695,6936.0
2022-09-23 13:05:00,272.33,273.23,272.33,272.89,14192.0,266.4521,267.3326,266.4521,267.0,14192.0
2022-09-23 13:10:00,272.87,272.94,272.06,272.06,7753.0,266.9804,267.0489,266.1879,266.1879,7753.0
2022-09-23 13:15:00,272.3,272.67,272.25,272.4,7294.0,266.4227,266.7847,266.3738,266.5206,7294.0
2022-09-23 13:20:00,272.39,272.44,272.2,272.24,4783.0,266.5108,266.5597,266.3249,266.364,4783.0
2022-09-23 13:25:00,272.14,272.16,271.47,271.5,13629.0,266.2662,266.2857,265.6106,265.64,13629.0
2022-09-23 13:30:00,271.49,271.91,271.43,271.8,3621.0,265.6302,266.0411,265.5715,265.9335,3621.0
2022-09-23 13:35:00,271.88,272.1,271.73,271.9,7297.0,266.0118,266.227,265.865,266.0313,7297.0
2022-09-23 13:40:00,271.77,271.77,271.37,271.45,38213.0,265.9042,265.9042,265.5128,265.5911,38213.0
2022-09-23 13:45:00,271.46,272.11,271.46,271.79,2484.0,265.6008,266.2368,265.6008,265.9237,2484.0
2022-09-23 13:50:00,271.65,271.95,271.53,271.85,1841.0,265.7867,266.0803,265.6693,265.9824,1841.0
2022-09-23 13:55:00,271.95,272.08,271.52,271.99,4305.0,266.0803,266.2075,265.6595,266.1194,4305.0
2022-09-23 14:00:00,271.9,272.03,271.39,271.64,6863.0,266.0313,266.1585,265.5324,265.777,6863.0
2022-09-23 14:05:00,271.94,272.0,271.52,271.59,16173.0,266.0705,266.1292,265.6595,265.728,16173.0
2022-09-23 14:10:00,271.61,271.66,270.39,270.92,18975.0,265.7476,265.7965,264.5539,265.0725,18975.0
2022-09-23 14:15:00,270.97,271.19,270.81,270.81,8027.0,265.1214,265.3367,264.9649,264.9649,8027.0
2022-09-23 14:20:00,270.81,271.4,270.81,271.17,8073.0,264.9649,265.5421,264.9649,265.3171,8073.0
2022-09-23 14:25:00,271.13,271.31,271.0,271.22,7500.0,265.278,265.4541,265.1508,265.366,7500.0
2022-09-23 14:30:00,271.13,271.19,270.74,270.91,11577.0,265.278,265.3367,264.8964,265.0627,11577.0
2022-09-23 14:35:00,270.91,270.91,270.38,270.68,6538.0,265.0627,265.0627,264.5442,264.8377,6538.0
2022-09-23 14:40:00,270.62,271.03,270.57,270.92,7286.0,264.779,265.1801,264.7301,265.0725,7286.0
2022-09-23 14:45:00,270.93,270.97,270.66,270.75,3998.0,265.0823,265.1214,264.8181,264.9062,3998.0
2022-09-23 14:50:00,270.79,270.94,270.66,270.68,5678.0,264.9453,265.0921,264.8181,264.8377,5678.0
2022-09-23 14:55:00,270.61,270.61,270.18,270.35,11089.0,264.7692,264.7692,264.3485,264.5148,11089.0
2022-09-23 15:00:00,270.34,271.51,270.27,271.33,8466.0,264.505,265.6498,264.4365,265.4736,8466.0
2022-09-23 15:05:00,271.51,272.28,271.18,272.15,4153.0,265.6498,266.4031,265.3269,266.2759,4153.0
2022-09-23 15:10:00,272.27,272.27,271.77,272.01,3225.0,266.3934,266.3934,265.9042,266.139,3225.0
2022-09-23 15:15:00,272.11,272.87,272.11,272.46,8572.0,266.2368,266.9804,266.2368,266.5793,8572.0
2022-09-23 15:20:00,272.55,272.76,272.21,272.4,9364.0,266.6673,266.8728,266.3347,266.5206,9364.0
2022-09-23 15:25:00,272.4,272.68,272.04,272.68,4987.0,266.5206,266.7945,266.1683,266.7945,4987.0
2022-09-23 15:30:00,272.72,273.18,272.61,272.85,9079.0,266.8336,267.2837,266.726,266.9608,9079.0
2022-09-23 15:35:00,272.9,273.33,272.44,273.33,3665.0,267.0098,267.4305,266.5597,267.4305,3665.0
2022-09-23 15:40:00,273.26,273.77,273.08,273.54,9487.0,267.362,267.861,267.1859,267.6359,9487.0
2022-09-23 15:45:00,273.58,273.84,273.4,273.57,18257.0,267.6751,267.9295,267.499,267.6653,18257.0
2022-09-23 15:50:00,273.5,273.75,272.93,273.55,36572.0,267.5968,267.8414,267.0391,267.6457,36572.0
2022-09-23 15:55:00,273.51,274.16,272.82,273.93,67414.0,267.6066,268.2426,266.9315,268.0175,67414.0
2022-09-26 09:30:00,273.52,274.66,271.96,274.66,11501.0,267.6164,268.7318,266.0901,268.7318,11501.0
2022-09-26 09:35:00,273.54,274.18,273.45,273.96,3276.0,267.6359,268.2621,267.5479,268.0469,3276.0
2022-09-26 09:40:00,273.95,274.77,273.88,274.3,11371.0,268.0371,268.8394,267.9686,268.3795,11371.0
2022-09-26 09:45:00,274.4,274.55,274.22,274.38,3981.0,268.4774,268.6241,268.3013,268.4578,3981.0
2022-09-26 09:50:00,274.56,274.76,273.92,273.93,4119.0,268.6339,268.8296,268.0077,268.0175,4119.0
2022-09-26 09:55:00,273.86,274.08,272.94,273.01,4568.0,267.949,268.1643,267.0489,267.1174,4568.0
2022-09-26 10:00:00,273.1,273.78,273.09,273.37,4283.0,267.2054,267.8708,267.1957,267.4696,4283.0
2022-09-26 10:05:00,273.32,273.45,272.89,273.07,3435.0,267.4207,267.5479,267.0,267.1761,3435.0
2022-09-26 10:10:00,272.16,273.13,271.92,272.88,2683.0,266.2857,267.2348,266.0509,266.9902,2683.0
2022-09-26 10:15:00,273.15,273.88,273.03,273.34,3155.0,267.2544,267.9686,267.137,267.4403,3155.0
2022-09-26 10:20:00,273.29,273.97,273.29,273.97,1981.0,267.3913,268.0567,267.3913,268.0567,1981.0
2022-09-26 10:25:00,273.99,273.99,273.31,273.71,1773.0,268.0762,268.0762,267.4109,267.8023,1773.0
2022-09-26 10:30:00,273.57,273.99,273.34,273.51,3417.0,267.6653,268.0762,267.4403,267.6066,3417.0
2022-09-26 10:35:00,273.87,273.88,273.13,273.17,1959.0,267.9588,267.9686,267.2348,267.2739,1959.0
2022-09-26 10:40:00,273.11,273.63,273.09,273.63,5101.0,267.2152,267.724,267.1957,267.724,5101.0
2022-09-26 10:45:00,273.73,273.73,272.57,272.94,3912.0,267.8218,267.8218,266.6869,267.0489,3912.0
2022-09-26 10:50:00,273.23,273.37,272.98,273.2,2513.0,267.3326,267.4696,267.088,267.3033,2513.0
2022-09-26 10:55:00,273.34,273.63,273.09,273.39,2172.0,267.4403,267.724,267.1957,267.4892,2172.0
2022-09-26 11:00:00,273.29,273.29,272.85,273.15,1681.0,267.3913,267.3913,266.9608,267.2544,1681.0
2022-09-26 11:05:00,273.08,273.08,272.33,272.36,3228.0,267.1859,267.1859,266.4521,266.4814,3228.0
2022-09-26 11:10:00,272.18,272.3,271.98,272.13,2136.0,266.3053,266.4227,266.1096,266.2564,2136.0
2022-09-26 11:15:00,272.14,272.38,271.52,271.78,2401.0,266.2662,266.501,265.6595,265.9139,2401.0
2022-09-26 11:20:00,271.76,272.33,271.76,272.33,11598.0,265.8944,266.4521,265.8944,266.4521,11598.0
2022-09-26 11:25:00,272.24,272.45,271.83,272.1,4476.0,266.364,266.5695,265.9629,266.227,4476.0
2022-09-26 11:30:00,272.0,272.27,271.93,272.09,5201.0,266.1292,266.3934,266.0607,266.2172,5201.0
2022-09-26 11:35:00,272.0,272.26,271.8,271.97,2834.0,266.1292,266.3836,265.9335,266.0998,2834.0
2022-09-26 11:40:00,272.16,272.55,272.03,272.1,3635.0,266.2857,266.6673,266.1585,266.227,3635.0
2022-09-26 11:45:00,271.92,272.42,271.76,272.27,1954.0,266.0509,266.5401,265.8944,266.3934,1954.0
2022-09-26 11:50:00,272.18,272.47,272.01,272.41,15283.0,266.3053,266.589,266.139,266.5303,15283.0
2022-09-26 11:55:00,272.53,273.14,272.53,272.93,4297.0,266.6477,267.2446,266.6477,267.0391,4297.0
2022-09-26 12:00:00,272.66,272.66,272.03,272.1,2540.0,266.7749,266.7749,266.1585,266.227,2540.0
2022-09-26 12:05:00,272.1,272.1,271.76,272.04,3568.0,266.227,266.227,265.8944,266.1683,3568.0
2022-09-26 12:10:00,271.95,272.19,271.87,272.19,6619.0,266.0803,266.3151,266.002,266.3151,6619.0
2022-09-26 12:15:00,272.18,272.39,272.07,272.07,6403.0,266.3053,266.5108,266.1977,266.1977,6403.0
2022-09-26 12:20:00,272.19,272.2,271.77,271.78,6585.0,266.3151,266.3249,265.9042,265.9139,6585.0
2022-09-26 12:25:00,271.6,271.77,271.52,271.56,1618.0,265.7378,265.9042,265.6595,265.6987,1618.0
2022-09-26 12:30:00,271.53,271.63,270.54,270.54,2207.0,265.6693,265.7672,264.7007,264.7007,2207.0
2022-09-26 12:35:00,270.66,270.83,270.66,270.74,4055.0,264.8181,264.9844,264.8181,264.8964,4055.0
2022-09-26 12:40:00,270.74,270.9,270.7,270.87,2068.0,264.8964,265.0529,264.8572,265.0236,2068.0
2022-09-26 12:45:00,270.87,271.43,270.87,271.23,3279.0,265.0236,265.5715,265.0236,265.3758,3279.0
2022-09-26 12:50:00,271.16,271.49,271.15,271.49,5269.0,265.3073,265.6302,265.2975,265.6302,5269.0
2022-09-26 12:55:00,271.58,271.86,271.53,271.7,3793.0,265.7183,265.9922,265.6693,265.8357,3793.0
2022-09-26 13:00:00,271.65,271.65,270.72,270.72,2147.0,265.7867,265.7867,264.8768,264.8768,2147.0
2022-09-26 13:05:00,270.67,270.86,270.52,270.8,4010.0,264.8279,265.0138,264.6811,264.9551,4010.0
2022-09-26 13:10:00,270.64,270.7,270.08,270.15,2314.0,264.7985,264.8572,264.2506,264.3191,2314.0
2022-09-26 13:15:00,270.06,270.35,270.03,270.18,5263.0,264.2311,264.5148,264.2017,264.3485,5263.0
2022-09-26 13:20:00,270.12,270.3,269.64,269.64,2763.0,264.2898,264.4659,263.8201,263.8201,2763.0
2022-09-26 13:25:00,269.48,269.74,269.46,269.46,3713.0,263.6636,263.918,263.644,263.644,3713.0
2022-09-26 13:30:00,269.57,270.27,269.51,269.88,8523.0,263.7516,264.4365,263.6929,264.0549,8523.0
2022-09-26 13:35:00,270.05,270.1,269.73,269.73,3573.0,264.2213,264.2702,263.9082,263.9082,3573.0
2022-09-26 13:40:00,269.84,269.84,269.4,269.56,18125.0,264.0158,264.0158,263.5853,263.7419,18125.0
2022-09-26 13:45:00,269.57,269.97,269.55,269.69,3674.0,263.7516,264.143,263.7321,263.869,3674.0
2022-09-26 13:50:00,269.66,270.1,269.53,270.03,4300.0,263.8397,264.2702,263.7125,264.2017,4300.0
2022-09-26 13:55:00,270.02,270.09,269.65,269.65,4800.0,264.1919,264.2604,263.8299,263.8299,4800.0
2022-09-26 14:00:00,269.57,270.52,269.57,270.46,2283.0,263.7516,264.6811,263.7516,264.6224,2283.0
2022-09-26 14:05:00,270.39,270.51,270.23,270.23,2264.0,264.5539,264.6713,264.3974,264.3974,2264.0
2022-09-26 14:10:00,270.39,270.4,270.1,270.32,3107.0,264.5539,264.5637,264.2702,264.4854,3107.0
2022-09-26 14:15:00,270.3,270.7,270.22,270.69,2412.0,264.4659,264.8572,264.3876,264.8475,2412.0
2022-09-26 14:20:00,270.67,271.12,270.66,270.75,9432.0,264.8279,265.2682,264.8181,264.9062,9432.0
2022-09-26 14:25:00,270.79,270.87,269.96,270.04,6238.0,264.9453,265.0236,264.1332,264.2115,6238.0
2022-09-26 14:30:00,270.01,270.38,269.96,269.99,3480.0,264.1821,264.5442,264.1332,264.1626,3480.0
2022-09-26 14:35:00,270.03,270.07,269.57,269.83,3107.0,264.2017,264.2408,263.7516,264.006,3107.0
2022-09-26 14:40:00,269.97,269.97,269.16,269.49,4140.0,264.143,264.143,263.3505,263.6734,4140.0
2022-09-26 14:45:00,269.43,270.83,269.4,270.61,5232.0,263.6147,264.9844,263.5853,264.7692,5232.0
2022-09-26 14:50:00,270.6,270.76,270.14,270.76,4146.0,264.7594,264.916,264.3093,264.916,4146.0
2022-09-26 14:55:00,270.68,270.8,270.46,270.58,4010.0,264.8377,264.9551,264.6224,264.7398,4010.0
2022-09-26 15:00:00,270.58,271.01,270.58,270.84,5309.0,264.7398,265.1606,264.7398,264.9942,5309.0
2022-09-26 15:05:00,270.99,271.0,270.5,271.0,5121.0,265.141,265.1508,264.6616,265.1508,5121.0
2022-09-26 15:10:00,271.13,271.13,270.81,270.94,3896.0,265.278,265.278,264.9649,265.0921,3896.0
2022-09-26 15:15:00,270.72,270.84,270.14,270.74,5049.0,264.8768,264.9942,264.3093,264.8964,5049.0
2022-09-26 15:20:00,270.7,270.8,269.94,270.05,5100.0,264.8572,264.9551,264.1136,264.2213,5100.0
2022-09-26 15:25:00,270.05,270.4,269.91,270.27,4677.0,264.2213,264.5637,264.0843,264.4365,4677.0
2022-09-26 15:30:00,270.17,270.2,269.71,269.97,6759.0,264.3387,264.368,263.8886,264.143,6759.0
2022-09-26 15:35:00,270.04,270.57,269.9,270.27,5787.0,264.2115,264.7301,264.0745,264.4365,5787.0
2022-09-26 15:40:00,270.38,271.03,270.34,270.95,10081.0,264.5442,265.1801,264.505,265.1019,10081.0
2022-09-26 15:45:00,271.03,271.64,270.87,271.17,10432.0,265.1801,265.777,265.0236,265.3171,10432.0
2022-09-26 15:50:00,271.01,271.92,270.57,271.33,17528.0,265.1606,266.0509,264.7301,265.4736,17528.0
2022-09-26 15:55:00,271.34,271.34,269.8,269.86,54468.0,265.4834,265.4834,263.9767,264.0354,54468.0
2022-09-27 09:30:00,272.93,272.93,271.32,271.4,7073.0,267.0391,267.0391,265.4639,265.5421,7073.0
2022-09-27 09:35:00,271.68,273.19,271.49,272.79,3455.0,265.8161,267.2935,265.6302,266.9021,3455.0
2022-09-27 09:40:00,272.94,273.42,272.65,272.74,9381.0,267.0489,267.5185,266.7652,266.8532,9381.0
2022-09-27 09:45:00,272.44,272.86,271.76,271.76,4328.0,266.5597,266.9706,265.8944,265.8944,4328.0
2022-09-27 09:50:00,271.58,271.96,271.23,271.63,1834.0,265.7183,266.0901,265.3758,265.7672,1834.0
2022-09-27 09:55:00,271.62,271.99,271.58,271.81,2233.0,265.7574,266.1194,265.7183,265.9433,2233.0
2022-09-27 10:00:00,272.1,272.14,270.99,271.23,3225.0,266.227,266.2662,265.141,265.3758,3225.0
2022-09-27 10:05:00,271.13,271.19,269.94,270.08,4811.0,265.278,265.3367,264.1136,264.2506,4811.0
2022-09-27 10:10:00,270.1,271.07,269.88,271.03,2357.0,264.2702,265.2193,264.0549,265.1801,2357.0
2022-09-27 10:15:00,270.74,271.3,270.7,271.18,2389.0,264.8964,265.4443,264.8572,265.3269,2389.0
2022-09-27 10:20:00,271.05,271.62,271.04,271.2,1320.0,265.1997,265.7574,265.1899,265.3465,1320.0
2022-09-27 10:25:00,271.39,271.58,270.85,271.14,2081.0,265.5324,265.7183,265.004,265.2877,2081.0
2022-09-27 10:30:00,271.18,272.29,271.18,272.17,1974.0,265.3269,266.4129,265.3269,266.2955,1974.0
2022-09-27 10:35:00,271.78,272.46,271.78,271.94,4047.0,265.9139,266.5793,265.9139,266.0705,4047.0
2022-09-27 10:40:00,271.97,272.9,271.97,272.9,2401.0,266.0998,267.0098,266.0998,267.0098,2401.0
2022-09-27 10:45:00,272.86,273.03,272.42,272.95,5817.0,266.9706,267.137,266.5401,267.0587,5817.0
2022-09-27 10:50:00,272.8,272.91,272.62,272.62,6091.0,266.9119,267.0195,266.7358,266.7358,6091.0
2022-09-27 10:55:00,272.51,272.52,272.27,272.27,2000.0,266.6282,266.638,266.3934,266.3934,2000.0
2022-09-27 11:00:00,272.34,272.42,271.81,272.19,2966.0,266.4618,266.5401,265.9433,266.3151,2966.0
2022-09-27 11:05:00,272.44,272.86,272.43,272.72,1666.0,266.5597,266.9706,266.5499,266.8336,1666.0
2022-09-27 11:10:00,272.74,272.84,272.23,272.59,3450.0,266.8532,266.9511,266.3542,266.7065,3450.0
2022-09-27 11:15:00,272.61,272.7,272.15,272.2,3191.0,266.726,266.8141,266.2759,266.3249,3191.0
2022-09-27 11:20:00,272.17,272.17,271.12,271.49,2590.0,266.2955,266.2955,265.2682,265.6302,2590.0
2022-09-27 11:25:00,271.22,271.22,270.54,270.54,1410.0,265.366,265.366,264.7007,264.7007,1410.0
2022-09-27 11:30:00,270.61,271.01,270.61,271.01,900.0,264.7692,265.1606,264.7692,265.1606,900.0
2022-09-27 11:35:00,270.95,271.06,270.73,270.73,1905.0,265.1019,265.2095,264.8866,264.8866,1905.0
2022-09-27 11:40:00,270.48,271.0,270.48,270.78,2825.0,264.642,265.1508,264.642,264.9355,2825.0
2022-09-27 11:45:00,270.68,270.81,270.63,270.81,659.0,264.8377,264.9649,264.7888,264.9649,659.0
2022-09-27 11:50:00,270.6,271.09,270.25,270.38,3682.0,264.7594,265.2388,264.417,264.5442,3682.0
2022-09-27 11:55:00,270.28,270.28,269.92,269.92,1523.0,264.4463,264.4463,264.0941,264.0941,1523.0
2022-09-27 12:00:00,269.91,270.18,269.66,270.18,1105.0,264.0843,264.3485,263.8397,264.3485,1105.0
2022-09-27 12:05:00,270.15,270.16,269.71,269.91,2951.0,264.3191,264.3289,263.8886,264.0843,2951.0
2022-09-27 12:10:00,269.53,269.76,269.26,269.48,5957.0,263.7125,263.9375,263.4483,263.6636,5957.0
2022-09-27 12:15:00,269.48,269.57,268.73,268.73,2400.0,263.6636,263.7516,262.9298,262.9298,2400.0
2022-09-27 12:20:00,268.81,269.05,268.72,268.72,1372.0,263.008,263.2429,262.92,262.92,1372.0
2022-09-27 12:25:00,268.84,269.11,268.79,268.86,1739.0,263.0374,263.3016,262.9885,263.057,1739.0
2022-09-27 12:30:00,268.98,269.26,268.98,269.2,600.0,263.1744,263.4483,263.1744,263.3896,600.0
2022-09-27 12:35:00,269.5,269.5,269.05,269.18,4094.0,263.6831,263.6831,263.2429,263.3701,4094.0
2022-09-27 12:40:00,269.15,269.5,268.98,269.48,1530.0,263.3407,263.6831,263.1744,263.6636,1530.0
2022-09-27 12:45:00,269.39,269.48,269.24,269.48,1456.0,263.5755,263.6636,263.4288,263.6636,1456.0
2022-09-27 12:50:00,269.35,269.95,269.0,269.78,1383.0,263.5364,264.1234,263.1939,263.9571,1383.0
2022-09-27 12:55:00,269.73,269.73,269.38,269.45,900.0,263.9082,263.9082,263.5657,263.6342,900.0
2022-09-27 13:00:00,269.4,269.51,268.78,268.78,10500.0,263.5853,263.6929,262.9787,262.9787,10500.0
2022-09-27 13:05:00,268.92,269.48,268.91,269.23,4847.0,263.1157,263.6636,263.1059,263.419,4847.0
2022-09-27 13:10:00,269.21,269.21,268.88,269.19,3013.0,263.3994,263.3994,263.0765,263.3798,3013.0
2022-09-27 13:15:00,269.12,269.57,269.08,269.52,2023.0,263.3113,263.7516,263.2722,263.7027,2023.0
2022-09-27 13:20:00,269.42,269.48,269.08,269.17,3260.0,263.6049,263.6636,263.2722,263.3603,3260.0
2022-09-27 13:25:00,269.09,269.21,268.97,269.02,2643.0,263.282,263.3994,263.1646,263.2135,2643.0
2022-09-27 13:30:00,268.95,269.21,268.93,269.1,1816.0,263.145,263.3994,263.1254,263.2918,1816.0
2022-09-27 13:35:00,269.07,269.07,268.16,268.35,5218.0,263.2624,263.2624,262.3721,262.558,5218.0
2022-09-27 13:40:00,268.18,268.47,268.03,268.25,19022.0,262.3916,262.6754,262.2449,262.4601,19022.0
2022-09-27 13:45:00,268.44,268.55,268.32,268.55,3177.0,262.646,262.7537,262.5286,262.7537,3177.0
2022-09-27 13:50:00,268.54,268.62,268.42,268.48,9426.0,262.7439,262.8221,262.6265,262.6852,9426.0
2022-09-27 13:55:00,268.46,268.76,268.41,268.75,8091.0,262.6656,262.9591,262.6167,262.9493,8091.0
2022-09-27 14:00:00,268.94,269.56,268.81,269.28,3518.0,263.1352,263.7419,263.008,263.4679,3518.0
2022-09-27 14:05:00,269.21,269.21,269.0,269.12,2766.0,263.3994,263.3994,263.1939,263.3113,2766.0
2022-09-27 14:10:00,269.14,269.21,268.9,268.91,2809.0,263.3309,263.3994,263.0961,263.1059,2809.0
2022-09-27 14:15:00,268.9,269.25,268.88,269.12,6850.0,263.0961,263.4385,263.0765,263.3113,6850.0
2022-09-27 14:20:00,269.19,269.19,268.81,269.14,3488.0,263.3798,263.3798,263.008,263.3309,3488.0
2022-09-27 14:25:00,269.12,269.29,269.07,269.07,2140.0,263.3113,263.4777,263.2624,263.2624,2140.0
2022-09-27 14:30:00,269.21,269.35,268.9,269.13,4672.0,263.3994,263.5364,263.0961,263.3211,4672.0
2022-09-27 14:35:00,269.33,270.36,269.25,270.25,2157.0,263.5168,264.5246,263.4385,264.417,2157.0
2022-09-27 14:40:00,270.25,270.67,270.25,270.57,3040.0,264.417,264.8279,264.417,264.7301,3040.0
2022-09-27 14:45:00,270.51,271.28,270.43,271.27,6325.0,264.6713,265.4247,264.5931,265.4149,6325.0
2022-09-27 14:50:00,271.13,271.13,270.74,270.74,1868.0,265.278,265.278,264.8964,264.8964,1868.0
2022-09-27 14:55:00,270.66,270.84,270.58,270.78,2300.0,264.8181,264.9942,264.7398,264.9355,2300.0
2022-09-27 15:00:00,270.79,270.96,270.23,270.65,5355.0,264.9453,265.1116,264.3974,264.8083,5355.0
2022-09-27 15:05:00,270.71,270.71,270.4,270.47,1506.0,264.867,264.867,264.5637,264.6322,1506.0
2022-09-27 15:10:00,270.55,270.55,270.46,270.46,1479.0,264.7105,264.7105,264.6224,264.6224,1479.0
2022-09-27 15:15:00,270.2,270.76,270.15,270.71,5255.0,264.368,264.916,264.3191,264.867,5255.0
2022-09-27 15:20:00,270.8,271.1,270.68,270.94,8584.0,264.9551,265.2486,264.8377,265.0921,8584.0
2022-09-27 15:25:00,270.81,270.83,270.33,270.41,2611.0,264.9649,264.9844,264.4952,264.5735,2611.0
2022-09-27 15:30:00,270.35,270.38,269.99,270.22,6826.0,264.5148,264.5442,264.1626,264.3876,6826.0
2022-09-27 15:35:00,270.19,270.43,270.04,270.19,5212.0,264.3583,264.5931,264.2115,264.3583,5212.0
2022-09-27 15:40:00,270.14,271.1,270.08,270.89,8774.0,264.3093,265.2486,264.2506,265.0431,8774.0
2022-09-27 15:45:00,270.76,270.82,270.42,270.61,10160.0,264.916,264.9747,264.5833,264.7692,10160.0
2022-09-27 15:50:00,270.82,271.55,270.82,271.36,15683.0,264.9747,265.6889,264.9747,265.503,15683.0
2022-09-27 15:55:00,271.27,271.48,270.88,271.11,54635.0,265.4149,265.6204,265.0334,265.2584,54635.0
2022-09-28 09:30:00,274.0,274.4,273.08,273.34,14344.0,268.086,268.4774,267.1859,267.4403,14344.0
2022-09-28 09:35:00,273.57,274.0,272.51,272.59,3486.0,267.6653,268.086,266.6282,266.7065,3486.0
2022-09-28 09:40:00,273.08,273.61,272.28,273.43,4619.0,267.1859,267.7044,266.4031,267.5283,4619.0
2022-09-28 09:45:00,273.34,274.22,273.06,273.35,7791.0,267.4403,268.3013,267.1663,267.45,7791.0
2022-09-28 09:50:00,273.73,274.03,273.47,273.48,2832.0,267.8218,268.1154,267.5675,267.5772,2832.0
2022-09-28 09:55:00,273.64,273.7,273.22,273.24,4291.0,267.7338,267.7925,267.3229,267.3424,4291.0
2022-09-28 10:00:00,273.18,274.43,273.17,273.48,6823.0,267.2837,268.5067,267.2739,267.5772,6823.0
2022-09-28 10:05:00,273.43,273.43,272.07,272.2,4236.0,267.5283,267.5283,266.1977,266.3249,4236.0
2022-09-28 10:10:00,272.24,272.7,272.11,272.6,1839.0,266.364,266.8141,266.2368,266.7162,1839.0
2022-09-28 10:15:00,272.43,272.58,272.01,272.05,2835.0,266.5499,266.6967,266.139,266.1781,2835.0
2022-09-28 10:20:00,272.5,273.01,272.41,273.01,1359.0,266.6184,267.1174,266.5303,267.1174,1359.0
2022-09-28 10:25:00,272.97,273.96,272.9,273.8,6696.0,267.0783,268.0469,267.0098,267.8903,6696.0
2022-09-28 10:30:00,273.91,274.06,273.41,273.41,3632.0,267.998,268.1447,267.5088,267.5088,3632.0
2022-09-28 10:35:00,273.41,274.04,273.23,273.59,6778.0,267.5088,268.1252,267.3326,267.6849,6778.0
2022-09-28 10:40:00,273.65,274.32,273.56,274.23,4584.0,267.7436,268.3991,267.6555,268.3111,4584.0
2022-09-28 10:45:00,274.06,274.66,274.06,274.48,3894.0,268.1447,268.7318,268.1447,268.5557,3894.0
2022-09-28 10:50:00,274.57,274.64,274.19,274.49,3279.0,268.6437,268.7122,268.2719,268.5654,3279.0
2022-09-28 10:55:00,274.5,274.5,274.01,274.14,1818.0,268.5752,268.5752,268.0958,268.223,1818.0
2022-09-28 11:00:00,274.01,274.45,273.73,274.19,2794.0,268.0958,268.5263,267.8218,268.2719,2794.0
2022-09-28 11:05:00,273.85,273.96,273.67,273.68,808.0,267.9393,268.0469,267.7631,267.7729,808.0
2022-09-28 11:10:00,273.8,274.3,273.76,273.97,3332.0,267.8903,268.3795,267.8512,268.0567,3332.0
2022-09-28 11:15:00,274.0,274.44,274.0,274.15,2595.0,268.086,268.5165,268.086,268.2328,2595.0
2022-09-28 11:20:00,274.28,274.78,274.23,274.7,7648.0,268.36,268.8492,268.3111,268.7709,7648.0
2022-09-28 11:25:00,274.88,275.06,274.25,274.25,5172.0,268.947,269.1231,268.3306,268.3306,5172.0
2022-09-28 11:30:00,274.13,274.13,273.49,273.95,4771.0,268.2132,268.2132,267.587,268.0371,4771.0
2022-09-28 11:35:00,273.88,274.27,273.62,273.62,2054.0,267.9686,268.3502,267.7142,267.7142,2054.0
2022-09-28 11:40:00,273.54,274.0,273.53,273.91,6740.0,267.6359,268.086,267.6262,267.998,6740.0
2022-09-28 11:45:00,273.91,274.39,273.74,274.12,3523.0,267.998,268.4676,267.8316,268.2034,3523.0
2022-09-28 11:50:00,274.08,274.57,274.06,274.57,3802.0,268.1643,268.6437,268.1447,268.6437,3802.0
2022-09-28 11:55:00,274.63,274.84,274.32,274.32,2724.0,268.7024,268.9079,268.3991,268.3991,2724.0
2022-09-28 12:00:00,274.54,274.85,274.3,274.55,6165.0,268.6144,268.9177,268.3795,268.6241,6165.0
2022-09-28 12:05:00,274.62,274.72,274.41,274.56,3203.0,268.6926,268.7905,268.4872,268.6339,3203.0
2022-09-28 12:10:00,274.63,275.12,274.57,275.12,4492.0,268.7024,269.1818,268.6437,269.1818,4492.0
2022-09-28 12:15:00,275.05,275.23,274.62,275.23,5475.0,269.1134,269.2895,268.6926,269.2895,5475.0
2022-09-28 12:20:00,275.17,275.17,274.67,274.78,7957.0,269.2308,269.2308,268.7416,268.8492,7957.0
2022-09-28 12:25:00,274.92,275.02,274.67,274.81,3819.0,268.9862,269.084,268.7416,268.8785,3819.0
2022-09-28 12:30:00,274.8,275.14,274.72,275.14,4028.0,268.8688,269.2014,268.7905,269.2014,4028.0
2022-09-28 12:35:00,275.05,275.05,274.88,274.89,3628.0,269.1134,269.1134,268.947,268.9568,3628.0
2022-09-28 12:40:00,274.85,275.55,274.83,275.55,4766.0,268.9177,269.6026,268.8981,269.6026,4766.0
2022-09-28 12:45:00,275.67,275.8,275.41,275.49,4597.0,269.72,269.8472,269.4656,269.5439,4597.0
2022-09-28 12:50:00,275.61,275.77,275.44,275.56,3799.0,269.6613,269.8178,269.4949,269.6123,3799.0
2022-09-28 12:55:00,275.6,275.78,275.49,275.74,2126.0,269.6515,269.8276,269.5439,269.7885,2126.0
2022-09-28 13:00:00,275.78,275.86,275.46,275.61,7966.0,269.8276,269.9059,269.5145,269.6613,7966.0
2022-09-28 13:05:00,275.76,276.33,275.76,276.33,4311.0,269.808,270.3657,269.808,270.3657,4311.0
2022-09-28 13:10:00,276.29,276.5,276.2,276.5,1658.0,270.3266,270.5321,270.2385,270.5321,1658.0
2022-09-28 13:15:00,276.53,276.71,276.19,276.44,6068.0,270.5614,270.7375,270.2288,270.4734,6068.0
2022-09-28 13:20:00,276.37,276.39,276.23,276.25,2718.0,270.4049,270.4244,270.2679,270.2875,2718.0
2022-09-28 13:25:00,276.31,276.31,276.01,276.03,7075.0,270.3462,270.3462,270.0526,270.0722,7075.0
2022-09-28 13:30:00,275.91,276.04,275.85,276.0,3891.0,269.9548,270.082,269.8961,270.0429,3891.0
2022-09-28 13:35:00,275.93,276.0,275.45,275.66,9724.0,269.9744,270.0429,269.5047,269.7102,9724.0
2022-09-28 13:40:00,275.66,275.9,275.64,275.65,6369.0,269.7102,269.945,269.6906,269.7004,6369.0
2022-09-28 13:45:00,275.72,275.79,275.16,275.32,3109.0,269.7689,269.8374,269.221,269.3775,3109.0
2022-09-28 13:50:00,275.32,275.4,275.26,275.38,4960.0,269.3775,269.4558,269.3188,269.4362,4960.0
2022-09-28 13:55:00,275.39,275.62,275.26,275.42,7477.0,269.446,269.6711,269.3188,269.4754,7477.0
2022-09-28 14:00:00,275.44,275.45,275.22,275.4,3267.0,269.4949,269.5047,269.2797,269.4558,3267.0
2022-09-28 14:05:00,275.29,275.57,275.27,275.39,5040.0,269.3482,269.6221,269.3286,269.446,5040.0
2022-09-28 14:10:00,275.38,275.48,275.09,275.09,2602.0,269.4362,269.5341,269.1525,269.1525,2602.0
2022-09-28 14:15:00,275.01,275.24,274.92,274.99,2800.0,269.0742,269.2993,268.9862,269.0547,2800.0
2022-09-28 14:20:00,274.92,274.94,274.65,274.74,2969.0,268.9862,269.0057,268.722,268.81,2969.0
2022-09-28 14:25:00,274.74,275.15,274.55,275.08,5091.0,268.81,269.2112,268.6241,269.1427,5091.0
2022-09-28 14:30:00,275.32,275.73,275.32,275.73,2312.0,269.3775,269.7787,269.3775,269.7787,2312.0
2022-09-28 14:35:00,275.7,275.93,275.64,275.91,4875.0,269.7493,269.9744,269.6906,269.9548,4875.0
2022-09-28 14:40:00,275.88,275.88,275.52,275.69,4089.0,269.9254,269.9254,269.5732,269.7395,4089.0
2022-09-28 14:45:00,275.68,275.74,275.58,275.66,1907.0,269.7298,269.7885,269.6319,269.7102,1907.0
2022-09-28 14:50:00,275.72,276.0,275.72,275.85,4001.0,269.7689,270.0429,269.7689,269.8961,4001.0
2022-09-28 14:55:00,275.86,275.91,275.68,275.68,6009.0,269.9059,269.9548,269.7298,269.7298,6009.0
2022-09-28 15:00:00,275.64,276.15,275.6,275.95,3506.0,269.6906,270.1896,269.6515,269.9939,3506.0
2022-09-28 15:05:00,275.93,276.59,275.87,276.54,5236.0,269.9744,270.6201,269.9157,270.5712,5236.0
2022-09-28 15:10:00,276.47,276.55,275.99,275.99,7063.0,270.5027,270.581,270.0331,270.0331,7063.0
2022-09-28 15:15:00,275.99,276.03,275.29,275.3,7220.0,270.0331,270.0722,269.3482,269.358,7220.0
2022-09-28 15:20:00,275.44,275.47,275.2,275.24,3303.0,269.4949,269.5243,269.2601,269.2993,3303.0
2022-09-28 15:25:00,275.31,275.61,275.28,275.46,6304.0,269.3677,269.6613,269.3384,269.5145,6304.0
2022-09-28 15:30:00,275.47,276.33,275.46,276.33,5245.0,269.5243,270.3657,269.5145,270.3657,5245.0
2022-09-28 15:35:00,276.31,276.34,275.88,275.98,7119.0,270.3462,270.3755,269.9254,270.0233,7119.0
2022-09-28 15:40:00,275.91,276.58,275.89,276.28,7235.0,269.9548,270.6103,269.9352,270.3168,7235.0
2022-09-28 15:45:00,276.48,276.53,276.24,276.24,7535.0,270.5125,270.5614,270.2777,270.2777,7535.0
2022-09-28 15:50:00,276.14,276.17,275.57,275.94,19502.0,270.1798,270.2092,269.6221,269.9841,19502.0
2022-09-28 15:55:00,275.85,275.89,274.81,275.12,56540.0,269.8961,269.9352,268.8785,269.1818,56540.0
2022-09-29 09:30:00,274.54,274.54,273.18,274.06,5512.0,268.6144,268.6144,267.2837,268.1447,5512.0
2022-09-29 09:35:00,274.0,274.0,273.47,273.56,2752.0,268.086,268.086,267.5675,267.6555,2752.0
2022-09-29 09:40:00,273.32,273.44,272.45,272.45,1204.0,267.4207,267.5381,266.5695,266.5695,1204.0
2022-09-29 09:45:00,272.25,272.83,272.25,272.73,2418.0,266.3738,266.9413,266.3738,266.8434,2418.0
2022-09-29 09:50:00,272.19,272.7,272.18,272.6,600.0,266.3151,266.8141,266.3053,266.7162,600.0
2022-09-29 09:55:00,272.41,272.54,272.13,272.13,1561.0,266.5303,266.6575,266.2564,266.2564,1561.0
2022-09-29 10:00:00,272.16,272.16,271.29,271.29,565.0,266.2857,266.2857,265.4345,265.4345,565.0
2022-09-29 10:05:00,271.46,271.88,271.15,271.15,2044.0,265.6008,266.0118,265.2975,265.2975,2044.0
2022-09-29 10:10:00,270.98,271.28,270.75,270.75,948.0,265.1312,265.4247,264.9062,264.9062,948.0
2022-09-29 10:15:00,270.73,271.04,270.46,270.78,1521.0,264.8866,265.1899,264.6224,264.9355,1521.0
2022-09-29 10:20:00,271.25,271.37,271.05,271.2,2320.0,265.3954,265.5128,265.1997,265.3465,2320.0
2022-09-29 10:25:00,271.06,271.33,271.06,271.25,800.0,265.2095,265.4736,265.2095,265.3954,800.0
2022-09-29 10:30:00,270.97,271.25,270.84,271.12,2504.0,265.1214,265.3954,264.9942,265.2682,2504.0
2022-09-29 10:35:00,270.71,270.91,270.45,270.63,2517.0,264.867,265.0627,264.6126,264.7888,2517.0
2022-09-29 10:40:00,270.88,271.54,270.64,271.17,3905.0,265.0334,265.6791,264.7985,265.3171,3905.0
2022-09-29 10:45:00,271.07,271.14,270.85,270.93,1611.0,265.2193,265.2877,265.004,265.0823,1611.0
2022-09-29 10:50:00,271.02,271.55,270.9,271.06,5667.0,265.1703,265.6889,265.0529,265.2095,5667.0
2022-09-29 10:55:00,271.29,271.47,270.99,270.99,5704.0,265.4345,265.6106,265.141,265.141,5704.0
2022-09-29 11:00:00,270.9,272.15,270.82,272.06,4449.0,265.0529,266.2759,264.9747,266.1879,4449.0
2022-09-29 11:05:00,271.85,272.83,271.81,272.73,4004.0,265.9824,266.9413,265.9433,266.8434,4004.0
2022-09-29 11:10:00,272.41,272.62,271.99,271.99,1729.0,266.5303,266.7358,266.1194,266.1194,1729.0
2022-09-29 11:15:00,272.08,272.35,271.64,272.0,4949.0,266.2075,266.4716,265.777,266.1292,4949.0
2022-09-29 11:20:00,271.9,271.9,271.24,271.46,1815.0,266.0313,266.0313,265.3856,265.6008,1815.0
2022-09-29 11:25:00,271.17,271.97,271.16,271.94,6464.0,265.3171,266.0998,265.3073,266.0705,6464.0
2022-09-29 11:30:00,272.14,272.44,271.74,271.81,13224.0,266.2662,266.5597,265.8748,265.9433,13224.0
2022-09-29 11:35:00,271.87,271.99,271.54,271.92,1202.0,266.002,266.1194,265.6791,266.0509,1202.0
2022-09-29 11:40:00,271.46,272.18,271.39,272.01,4182.0,265.6008,266.3053,265.5324,266.139,4182.0
2022-09-29 11:45:00,272.17,272.44,272.02,272.36,2700.0,266.2955,266.5597,266.1488,266.4814,2700.0
2022-09-29 11:50:00,272.41,272.7,272.25,272.52,4480.0,266.5303,266.8141,266.3738,266.638,4480.0
2022-09-29 11:55:00,272.73,272.85,272.29,272.29,2543.0,266.8434,266.9608,266.4129,266.4129,2543.0
2022-09-29 12:00:00,272.29,272.42,272.18,272.31,1212.0,266.4129,266.5401,266.3053,266.4325,1212.0
2022-09-29 12:05:00,272.3,272.65,272.3,272.49,2724.0,266.4227,266.7652,266.4227,266.6086,2724.0
2022-09-29 12:10:00,272.46,272.6,272.24,272.32,2347.0,266.5793,266.7162,266.364,266.4423,2347.0
2022-09-29 12:15:00,272.39,272.39,272.04,272.05,2910.0,266.5108,266.5108,266.1683,266.1781,2910.0
2022-09-29 12:20:00,272.07,272.09,271.77,271.93,8992.0,266.1977,266.2172,265.9042,266.0607,8992.0
2022-09-29 12:25:00,271.95,272.22,271.9,272.22,1993.0,266.0803,266.3444,266.0313,266.3444,1993.0
2022-09-29 12:30:00,272.16,272.34,271.93,272.34,1855.0,266.2857,266.4618,266.0607,266.4618,1855.0
2022-09-29 12:35:00,272.29,272.29,271.92,272.08,1200.0,266.4129,266.4129,266.0509,266.2075,1200.0
2022-09-29 12:40:00,271.82,271.88,271.6,271.88,1000.0,265.9531,266.0118,265.7378,266.0118,1000.0
2022-09-29 12:45:00,271.74,271.87,271.49,271.49,1530.0,265.8748,266.002,265.6302,265.6302,1530.0
2022-09-29 12:50:00,271.5,271.63,271.38,271.38,2049.0,265.64,265.7672,265.5226,265.5226,2049.0
2022-09-29 12:55:00,271.5,271.55,270.99,271.05,3116.0,265.64,265.6889,265.141,265.1997,3116.0
2022-09-29 13:00:00,271.02,271.04,270.83,271.04,1257.0,265.1703,265.1899,264.9844,265.1899,1257.0
2022-09-29 13:05:00,270.89,271.02,270.69,270.8,1127.0,265.0431,265.1703,264.8475,264.9551,1127.0
2022-09-29 13:10:00,270.81,270.99,270.71,270.99,1801.0,264.9649,265.141,264.867,265.141,1801.0
2022-09-29 13:15:00,270.96,271.32,270.95,270.96,4446.0,265.1116,265.4639,265.1019,265.1116,4446.0
2022-09-29 13:20:00,270.86,271.12,270.57,270.57,1608.0,265.0138,265.2682,264.7301,264.7301,1608.0
2022-09-29 13:25:00,270.95,271.26,270.79,270.94,3604.0,265.1019,265.4052,264.9453,265.0921,3604.0
2022-09-29 13:30:00,270.93,271.65,270.84,271.59,4824.0,265.0823,265.7867,264.9942,265.728,4824.0
2022-09-29 13:35:00,271.58,271.66,271.23,271.31,2389.0,265.7183,265.7965,265.3758,265.4541,2389.0
2022-09-29 13:40:00,271.18,271.4,271.14,271.29,2674.0,265.3269,265.5421,265.2877,265.4345,2674.0
2022-09-29 13:45:00,271.32,271.49,271.25,271.37,3512.0,265.4639,265.6302,265.3954,265.5128,3512.0
2022-09-29 13:50:00,271.37,271.44,270.93,270.94,6281.0,265.5128,265.5813,265.0823,265.0921,6281.0
2022-09-29 13:55:00,270.92,270.92,270.53,270.54,1036.0,265.0725,265.0725,264.6909,264.7007,1036.0
2022-09-29 14:00:00,270.32,270.36,270.05,270.35,5435.0,264.4854,264.5246,264.2213,264.5148,5435.0
2022-09-29 14:05:00,270.29,270.71,270.29,270.54,2600.0,264.4561,264.867,264.4561,264.7007,2600.0
2022-09-29 14:10:00,270.59,270.59,270.24,270.35,1623.0,264.7496,264.7496,264.4072,264.5148,1623.0
2022-09-29 14:15:00,270.2,270.2,270.0,270.0,2101.0,264.368,264.368,264.1724,264.1724,2101.0
2022-09-29 14:20:00,270.06,270.13,269.77,269.81,2260.0,264.2311,264.2995,263.9473,263.9865,2260.0
2022-09-29 14:25:00,269.91,270.49,269.9,270.43,1811.0,264.0843,264.6518,264.0745,264.5931,1811.0
2022-09-29 14:30:00,270.55,270.67,270.25,270.34,2510.0,264.7105,264.8279,264.417,264.505,2510.0
2022-09-29 14:35:00,270.38,271.0,270.34,270.84,4521.0,264.5442,265.1508,264.505,264.9942,4521.0
2022-09-29 14:40:00,270.61,270.73,270.58,270.63,3434.0,264.7692,264.8866,264.7398,264.7888,3434.0
2022-09-29 14:45:00,270.54,270.74,270.44,270.52,4312.0,264.7007,264.8964,264.6029,264.6811,4312.0
2022-09-29 14:50:00,270.31,270.32,269.78,269.9,1893.0,264.4757,264.4854,263.9571,264.0745,1893.0
2022-09-29 14:55:00,269.99,269.99,269.64,269.66,2797.0,264.1626,264.1626,263.8201,263.8397,2797.0
2022-09-29 15:00:00,269.63,270.01,269.48,269.93,2097.0,263.8103,264.1821,263.6636,264.1039,2097.0
2022-09-29 15:05:00,269.86,269.98,269.55,269.65,1856.0,264.0354,264.1528,263.7321,263.8299,1856.0
2022-09-29 15:10:00,269.49,270.07,269.46,270.07,9547.0,263.6734,264.2408,263.644,264.2408,9547.0
2022-09-29 15:15:00,269.89,270.44,269.89,270.44,3419.0,264.0647,264.6029,264.0647,264.6029,3419.0
2022-09-29 15:20:00,270.42,270.49,270.17,270.29,2927.0,264.5833,264.6518,264.3387,264.4561,2927.0
2022-09-29 15:25:00,270.16,270.16,269.74,269.89,5359.0,264.3289,264.3289,263.918,264.0647,5359.0
2022-09-29 15:30:00,269.8,270.77,269.72,270.66,3775.0,263.9767,264.9257,263.8984,264.8181,3775.0
2022-09-29 15:35:00,270.63,271.78,270.48,271.43,6196.0,264.7888,265.9139,264.642,265.5715,6196.0
2022-09-29 15:40:00,271.44,271.52,270.88,271.25,5842.0,265.5813,265.6595,265.0334,265.3954,5842.0
2022-09-29 15:45:00,271.25,271.48,271.06,271.19,8927.0,265.3954,265.6204,265.2095,265.3367,8927.0
2022-09-29 15:50:00,271.31,271.31,270.72,271.05,13402.0,265.4541,265.4541,264.8768,265.1997,13402.0
2022-09-29 15:55:00,270.98,271.39,270.81,271.05,46960.0,265.1312,265.5324,264.9649,265.1997,46960.0
2022-09-30 09:30:00,270.87,270.87,269.27,269.68,8593.0,265.0236,265.0236,263.4581,263.8593,8593.0
2022-09-30 09:35:00,269.45,269.65,268.27,268.27,2190.0,263.6342,263.8299,262.4797,262.4797,2190.0
2022-09-30 09:40:00,269.2,270.32,269.2,269.78,2442.0,263.3896,264.4854,263.3896,263.9571,2442.0
2022-09-30 09:45:00,270.17,270.4,269.44,269.86,4186.0,264.3387,264.5637,263.6244,264.0354,4186.0
2022-09-30 09:50:00,269.61,270.68,269.35,270.68,1574.0,263.7908,264.8377,263.5364,264.8377,1574.0
2022-09-30 09:55:00,271.27,271.27,270.86,270.87,1100.0,265.4149,265.4149,265.0138,265.0236,1100.0
2022-09-30 10:00:00,270.99,271.26,270.29,270.85,3580.0,265.141,265.4052,264.4561,265.004,3580.0
2022-09-30 10:05:00,270.93,271.03,269.95,270.47,3125.0,265.0823,265.1801,264.1234,264.6322,3125.0
2022-09-30 10:10:00,270.22,270.53,270.03,270.09,1665.0,264.3876,264.6909,264.2017,264.2604,1665.0
2022-09-30 10:15:00,270.33,270.33,269.38,270.04,1900.0,264.4952,264.4952,263.5657,264.2115,1900.0
2022-09-30 10:20:00,270.23,270.23,269.61,269.8,1448.0,264.3974,264.3974,263.7908,263.9767,1448.0
2022-09-30 10:25:00,269.85,270.38,269.59,270.05,2725.0,264.0256,264.5442,263.7712,264.2213,2725.0
2022-09-30 10:30:00,269.96,270.83,269.86,270.74,2701.0,264.1332,264.9844,264.0354,264.8964,2701.0
2022-09-30 10:35:00,270.69,271.44,270.58,271.14,3195.0,264.8475,265.5813,264.7398,265.2877,3195.0
2022-09-30 10:40:00,270.92,271.11,270.89,271.03,2400.0,265.0725,265.2584,265.0431,265.1801,2400.0
2022-09-30 10:45:00,271.05,271.08,270.42,270.66,2753.0,265.1997,265.229,264.5833,264.8181,2753.0
2022-09-30 10:50:00,270.56,270.78,270.31,270.47,2701.0,264.7203,264.9355,264.4757,264.6322,2701.0
2022-09-30 10:55:00,270.05,270.3,269.95,270.16,1212.0,264.2213,264.4659,264.1234,264.3289,1212.0
2022-09-30 11:00:00,270.43,271.07,270.31,271.07,2687.0,264.5931,265.2193,264.4757,265.2193,2687.0
2022-09-30 11:05:00,271.05,271.98,271.03,271.98,3404.0,265.1997,266.1096,265.1801,266.1096,3404.0
2022-09-30 11:10:00,271.94,272.19,271.84,271.94,1803.0,266.0705,266.3151,265.9726,266.0705,1803.0
2022-09-30 11:15:00,271.97,272.1,271.69,272.1,5619.0,266.0998,266.227,265.8259,266.227,5619.0
2022-09-30 11:20:00,272.5,272.66,272.15,272.34,2784.0,266.6184,266.7749,266.2759,266.4618,2784.0
2022-09-30 11:25:00,272.35,272.95,272.22,272.4,3582.0,266.4716,267.0587,266.3444,266.5206,3582.0
2022-09-30 11:30:00,272.21,272.87,272.21,272.58,2102.0,266.3347,266.9804,266.3347,266.6967,2102.0
2022-09-30 11:35:00,272.62,272.62,271.61,271.68,2210.0,266.7358,266.7358,265.7476,265.8161,2210.0
2022-09-30 11:40:00,271.55,271.61,270.54,270.96,2416.0,265.6889,265.7476,264.7007,265.1116,2416.0
2022-09-30 11:45:00,270.91,271.06,270.64,270.64,6068.0,265.0627,265.2095,264.7985,264.7985,6068.0
2022-09-30 11:50:00,270.44,270.66,270.34,270.46,2908.0,264.6029,264.8181,264.505,264.6224,2908.0
2022-09-30 11:55:00,270.55,270.74,270.55,270.66,800.0,264.7105,264.8964,264.7105,264.8181,800.0
2022-09-30 12:00:00,270.66,270.66,270.27,270.59,1500.0,264.8181,264.8181,264.4365,264.7496,1500.0
2022-09-30 12:05:00,270.47,270.59,270.21,270.32,1454.0,264.6322,264.7496,264.3778,264.4854,1454.0
2022-09-30 12:10:00,270.37,270.65,270.37,270.46,2796.0,264.5344,264.8083,264.5344,264.6224,2796.0
2022-09-30 12:15:00,270.7,270.93,270.55,270.55,2242.0,264.8572,265.0823,264.7105,264.7105,2242.0
2022-09-30 12:20:00,270.54,270.9,270.31,270.9,1320.0,264.7007,265.0529,264.4757,265.0529,1320.0
2022-09-30 12:25:00,270.85,270.96,270.45,270.45,1352.0,265.004,265.1116,264.6126,264.6126,1352.0
2022-09-30 12:30:00,270.62,270.68,270.51,270.68,1000.0,264.779,264.8377,264.6713,264.8377,1000.0
2022-09-30 12:35:00,270.72,271.26,270.72,270.97,1300.0,264.8768,265.4052,264.8768,265.1214,1300.0
2022-09-30 12:40:00,271.03,271.14,271.02,271.14,700.0,265.1801,265.2877,265.1703,265.2877,700.0
2022-09-30 12:45:00,271.04,271.24,271.04,271.15,1700.0,265.1899,265.3856,265.1899,265.2975,1700.0
2022-09-30 12:50:00,271.22,271.36,271.06,271.12,1803.0,265.366,265.503,265.2095,265.2682,1803.0
2022-09-30 12:55:00,271.05,271.17,270.92,271.11,1420.0,265.1997,265.3171,265.0725,265.2584,1420.0
2022-09-30 13:00:00,271.02,271.02,270.72,270.93,1394.0,265.1703,265.1703,264.8768,265.0823,1394.0
2022-09-30 13:05:00,270.96,271.25,270.96,271.23,1100.0,265.1116,265.3954,265.1116,265.3758,1100.0
2022-09-30 13:10:00,271.32,271.32,270.87,270.87,1270.0,265.4639,265.4639,265.0236,265.0236,1270.0
2022-09-30 13:15:00,270.94,271.12,270.89,270.9,775.0,265.0921,265.2682,265.0431,265.0529,775.0
2022-09-30 13:20:00,270.87,271.13,270.87,271.09,1000.0,265.0236,265.278,265.0236,265.2388,1000.0
2022-09-30 13:25:00,271.12,271.58,270.96,271.58,2298.0,265.2682,265.7183,265.1116,265.7183,2298.0
2022-09-30 13:30:00,271.6,271.65,271.27,271.27,3193.0,265.7378,265.7867,265.4149,265.4149,3193.0
2022-09-30 13:35:00,271.23,271.23,270.84,271.05,2544.0,265.3758,265.3758,264.9942,265.1997,2544.0
2022-09-30 13:40:00,271.02,271.14,270.9,270.98,1003.0,265.1703,265.2877,265.0529,265.1312,1003.0
2022-09-30 13:45:00,270.94,271.0,270.67,270.67,1550.0,265.0921,265.1508,264.8279,264.8279,1550.0
2022-09-30 13:50:00,270.55,270.79,270.48,270.69,3111.0,264.7105,264.9453,264.642,264.8475,3111.0
2022-09-30 13:55:00,270.75,270.75,270.52,270.55,1638.0,264.9062,264.9062,264.6811,264.7105,1638.0
2022-09-30 14:00:00,270.46,270.47,270.19,270.42,1200.0,264.6224,264.6322,264.3583,264.5833,1200.0
2022-09-30 14:05:00,270.52,270.52,270.21,270.47,900.0,264.6811,264.6811,264.3778,264.6322,900.0
2022-09-30 14:10:00,270.47,270.88,270.47,270.69,1213.0,264.6322,265.0334,264.6322,264.8475,1213.0
2022-09-30 14:15:00,270.92,271.12,270.67,270.67,4209.0,265.0725,265.2682,264.8279,264.8279,4209.0
2022-09-30 14:20:00,270.67,270.67,270.48,270.48,200.0,264.8279,264.8279,264.642,264.642,200.0
2022-09-30 14:25:00,270.28,270.36,269.98,270.12,1501.0,264.4463,264.5246,264.1528,264.2898,1501.0
2022-09-30 14:30:00,270.09,270.46,269.96,270.26,1692.0,264.2604,264.6224,264.1332,264.4267,1692.0
2022-09-30 14:35:00,270.36,270.37,270.21,270.21,569.0,264.5246,264.5344,264.3778,264.3778,569.0
2022-09-30 14:40:00,270.19,270.19,269.56,269.65,605.0,264.3583,264.3583,263.7419,263.8299,605.0
2022-09-30 14:45:00,269.75,269.85,269.27,269.85,1632.0,263.9278,264.0256,263.4581,264.0256,1632.0
2022-09-30 14:50:00,269.69,269.91,269.63,269.68,1221.0,263.869,264.0843,263.8103,263.8593,1221.0
2022-09-30 14:55:00,269.71,269.71,269.08,269.28,1797.0,263.8886,263.8886,263.2722,263.4679,1797.0
2022-09-30 15:00:00,269.08,269.99,269.08,269.97,1400.0,263.2722,264.1626,263.2722,264.143,1400.0
2022-09-30 15:05:00,270.08,270.21,269.75,269.8,2322.0,264.2506,264.3778,263.9278,263.9767,2322.0
2022-09-30 15:10:00,269.81,269.99,269.63,269.63,1467.0,263.9865,264.1626,263.8103,263.8103,1467.0
2022-09-30 15:15:00,269.38,269.9,269.19,269.81,1984.0,263.5657,264.0745,263.3798,263.9865,1984.0
2022-09-30 15:20:00,269.81,269.83,269.43,269.67,2006.0,263.9865,264.006,263.6147,263.8495,2006.0
2022-09-30 15:25:00,269.63,269.88,269.21,269.88,3373.0,263.8103,264.0549,263.3994,264.0549,3373.0
2022-09-30 15:30:00,269.87,270.16,269.5,269.64,3300.0,264.0452,264.3289,263.6831,263.8201,3300.0
2022-09-30 15:35:00,269.65,269.84,269.31,269.55,3698.0,263.8299,264.0158,263.4972,263.7321,3698.0
2022-09-30 15:40:00,269.61,269.7,269.15,269.33,4000.0,263.7908,263.8788,263.3407,263.5168,4000.0
2022-09-30 15:45:00,269.41,269.96,269.27,269.55,5616.0,263.5951,264.1332,263.4581,263.7321,5616.0
2022-09-30 15:50:00,269.42,269.42,268.19,268.46,20914.0,263.6049,263.6049,262.4014,262.6656,20914.0
2022-09-30 15:55:00,268.01,268.44,267.76,268.27,72678.0,262.2253,262.646,261.9807,262.4797,72678.0
2022-10-03 09:30:00,269.37,269.93,268.52,268.97,9093.0,263.556,264.1039,262.7243,263.1646,9093.0
2022-10-03 09:35:00,269.22,269.22,267.54,267.77,1620.0,263.4092,263.4092,261.7655,261.9905,1620.0
2022-10-03 09:40:00,267.81,268.15,267.06,268.15,4095.0,262.0296,262.3623,261.2958,262.3623,4095.0
2022-10-03 09:45:00,268.16,268.88,268.16,268.88,1678.0,262.3721,263.0765,262.3721,263.0765,1678.0
2022-10-03 09:50:00,269.29,269.44,268.46,269.37,4050.0,263.4777,263.6244,262.6656,263.556,4050.0
2022-10-03 09:55:00,269.39,269.43,268.87,269.35,1717.0,263.5755,263.6147,263.0667,263.5364,1717.0
2022-10-03 10:00:00,269.4,270.99,269.4,270.59,2702.0,263.5853,265.141,263.5853,264.7496,2702.0
2022-10-03 10:05:00,270.71,271.88,270.48,271.74,2755.0,264.867,266.0118,264.642,265.8748,2755.0
2022-10-03 10:10:00,271.83,272.2,271.8,271.86,5500.0,265.9629,266.3249,265.9335,265.9922,5500.0
2022-10-03 10:15:00,271.9,271.91,271.35,271.49,1100.0,266.0313,266.0411,265.4932,265.6302,1100.0
2022-10-03 10:20:00,271.68,272.03,271.54,271.72,4312.0,265.8161,266.1585,265.6791,265.8552,4312.0
2022-10-03 10:25:00,271.93,272.41,271.81,271.83,3143.0,266.0607,266.5303,265.9433,265.9629,3143.0
2022-10-03 10:30:00,271.95,272.21,271.95,272.11,1236.0,266.0803,266.3347,266.0803,266.2368,1236.0
2022-10-03 10:35:00,272.13,272.35,271.85,272.21,3441.0,266.2564,266.4716,265.9824,266.3347,3441.0
2022-10-03 10:40:00,272.21,272.69,271.99,272.4,5463.0,266.3347,266.8043,266.1194,266.5206,5463.0
2022-10-03 10:45:00,272.59,273.09,272.5,273.09,1756.0,266.7065,267.1957,266.6184,267.1957,1756.0
2022-10-03 10:50:00,272.97,273.11,272.83,273.11,2190.0,267.0783,267.2152,266.9413,267.2152,2190.0
2022-10-03 10:55:00,273.22,273.65,273.18,273.22,12523.0,267.3229,267.7436,267.2837,267.3229,12523.0
2022-10-03 11:00:00,273.16,273.66,273.16,273.59,4319.0,267.2641,267.7534,267.2641,267.6849,4319.0
2022-10-03 11:05:00,273.6,273.93,272.95,273.75,4980.0,267.6947,268.0175,267.0587,267.8414,4980.0
2022-10-03 11:10:00,273.87,274.04,273.62,273.74,3348.0,267.9588,268.1252,267.7142,267.8316,3348.0
2022-10-03 11:15:00,273.76,273.93,273.24,273.52,1690.0,267.8512,268.0175,267.3424,267.6164,1690.0
2022-10-03 11:20:00,273.47,273.81,273.36,273.8,1087.0,267.5675,267.9001,267.4598,267.8903,1087.0
2022-10-03 11:25:00,273.71,273.88,273.46,273.46,5945.0,267.8023,267.9686,267.5577,267.5577,5945.0
2022-10-03 11:30:00,273.43,273.73,273.42,273.65,2303.0,267.5283,267.8218,267.5185,267.7436,2303.0
2022-10-03 11:35:00,273.71,273.71,273.14,273.14,707.0,267.8023,267.8023,267.2446,267.2446,707.0
2022-10-03 11:40:00,273.21,273.27,272.96,273.27,400.0,267.3131,267.3718,267.0685,267.3718,400.0
2022-10-03 11:45:00,273.01,273.34,272.88,273.32,1200.0,267.1174,267.4403,266.9902,267.4207,1200.0
2022-10-03 11:50:00,273.4,273.49,273.03,273.13,4073.0,267.499,267.587,267.137,267.2348,4073.0
2022-10-03 11:55:00,272.98,273.06,272.92,272.92,445.0,267.088,267.1663,267.0293,267.0293,445.0
2022-10-03 12:00:00,272.95,273.29,272.95,273.05,815.0,267.0587,267.3913,267.0587,267.1565,815.0
2022-10-03 12:05:00,273.02,273.51,273.02,273.5,800.0,267.1272,267.6066,267.1272,267.5968,800.0
2022-10-03 12:10:00,273.65,273.65,273.44,273.44,1415.0,267.7436,267.7436,267.5381,267.5381,1415.0
2022-10-03 12:15:00,273.48,273.69,273.29,273.29,1713.0,267.5772,267.7827,267.3913,267.3913,1713.0
2022-10-03 12:20:00,272.95,273.31,272.85,273.25,2209.0,267.0587,267.4109,266.9608,267.3522,2209.0
2022-10-03 12:25:00,273.31,273.32,272.77,273.03,2400.0,267.4109,267.4207,266.8826,267.137,2400.0
2022-10-03 12:30:00,272.91,273.17,272.91,273.08,2700.0,267.0195,267.2739,267.0195,267.1859,2700.0
2022-10-03 12:35:00,273.06,273.1,272.64,272.97,3892.0,267.1663,267.2054,266.7554,267.0783,3892.0
2022-10-03 12:40:00,273.19,273.28,273.15,273.17,888.0,267.2935,267.3816,267.2544,267.2739,888.0
2022-10-03 12:45:00,273.15,273.27,273.1,273.25,700.0,267.2544,267.3718,267.2054,267.3522,700.0
2022-10-03 12:50:00,273.19,273.23,272.79,272.79,1290.0,267.2935,267.3326,266.9021,266.9021,1290.0
2022-10-03 12:55:00,273.08,273.12,272.97,273.06,3058.0,267.1859,267.225,267.0783,267.1663,3058.0
2022-10-03 13:00:00,273.21,273.42,272.87,273.15,1575.0,267.3131,267.5185,266.9804,267.2544,1575.0
2022-10-03 13:05:00,273.27,273.74,273.27,273.57,800.0,267.3718,267.8316,267.3718,267.6653,800.0
2022-10-03 13:10:00,273.83,273.99,273.58,273.99,1691.0,267.9197,268.0762,267.6751,268.0762,1691.0
2022-10-03 13:15:00,273.85,273.91,273.77,273.79,1800.0,267.9393,267.998,267.861,267.8806,1800.0
2022-10-03 13:20:00,273.79,274.63,273.79,274.33,1780.0,267.8806,268.7024,267.8806,268.4089,1780.0
2022-10-03 13:25:00,274.44,274.55,274.32,274.32,1457.0,268.5165,268.6241,268.3991,268.3991,1457.0
2022-10-03 13:30:00,274.34,274.73,274.33,274.73,1118.0,268.4187,268.8003,268.4089,268.8003,1118.0
2022-10-03 13:35:00,274.79,274.96,274.66,274.66,2538.0,268.859,269.0253,268.7318,268.7318,2538.0
2022-10-03 13:40:00,274.78,274.84,274.78,274.84,400.0,268.8492,268.9079,268.8492,268.9079,400.0
2022-10-03 13:45:00,274.83,275.14,274.73,274.78,3049.0,268.8981,269.2014,268.8003,268.8492,3049.0
2022-10-03 13:50:00,274.62,274.7,274.62,274.65,610.0,268.6926,268.7709,268.6926,268.722,610.0
2022-10-03 13:55:00,274.46,274.53,274.42,274.52,1249.0,268.5361,268.6046,268.497,268.5948,1249.0
2022-10-03 14:00:00,274.54,274.83,274.49,274.83,2031.0,268.6144,268.8981,268.5654,268.8981,2031.0
2022-10-03 14:05:00,274.88,275.28,274.87,275.15,1802.0,268.947,269.3384,268.9372,269.2112,1802.0
2022-10-03 14:10:00,275.35,275.66,275.35,275.55,2158.0,269.4069,269.7102,269.4069,269.6026,2158.0
2022-10-03 14:15:00,275.61,275.74,275.24,275.25,3969.0,269.6613,269.7885,269.2993,269.309,3969.0
2022-10-03 14:20:00,275.28,275.56,275.28,275.49,2914.0,269.3384,269.6123,269.3384,269.5439,2914.0
2022-10-03 14:25:00,275.54,276.02,275.28,275.87,5604.0,269.5928,270.0624,269.3384,269.9157,5604.0
2022-10-03 14:30:00,275.94,276.21,275.94,276.13,936.0,269.9841,270.2483,269.9841,270.17,936.0
2022-10-03 14:35:00,276.24,276.24,276.07,276.14,3132.0,270.2777,270.2777,270.1113,270.1798,3132.0
2022-10-03 14:40:00,276.1,276.68,276.1,276.68,2558.0,270.1407,270.7082,270.1407,270.7082,2558.0
2022-10-03 14:45:00,276.69,276.82,276.54,276.62,7112.0,270.718,270.8452,270.5712,270.6495,7112.0
2022-10-03 14:50:00,276.64,276.88,276.64,276.64,1380.0,270.669,270.9039,270.669,270.669,1380.0
2022-10-03 14:55:00,276.78,276.85,276.61,276.62,2237.0,270.806,270.8745,270.6397,270.6495,2237.0
2022-10-03 15:00:00,276.27,276.41,276.27,276.41,600.0,270.307,270.444,270.307,270.444,600.0
2022-10-03 15:05:00,276.5,276.62,276.46,276.55,1726.0,270.5321,270.6495,270.4929,270.581,1726.0
2022-10-03 15:10:00,276.46,276.49,276.27,276.31,1037.0,270.4929,270.5223,270.307,270.3462,1037.0
2022-10-03 15:15:00,276.29,276.29,275.82,275.9,3206.0,270.3266,270.3266,269.8667,269.945,3206.0
2022-10-03 15:20:00,275.89,276.23,275.83,276.23,1308.0,269.9352,270.2679,269.8765,270.2679,1308.0
2022-10-03 15:25:00,276.28,276.61,276.27,276.4,4489.0,270.3168,270.6397,270.307,270.4342,4489.0
2022-10-03 15:30:00,276.41,276.45,275.98,276.1,4939.0,270.444,270.4831,270.0233,270.1407,4939.0
2022-10-03 15:35:00,276.05,276.32,275.8,275.92,6840.0,270.0918,270.3559,269.8472,269.9646,6840.0
2022-10-03 15:40:00,275.88,276.01,275.63,275.99,8832.0,269.9254,270.0526,269.6808,270.0331,8832.0
2022-10-03 15:45:00,275.98,276.13,275.72,275.8,7741.0,270.0233,270.17,269.7689,269.8472,7741.0
2022-10-03 15:50:00,275.53,275.85,275.41,275.83,13053.0,269.583,269.8961,269.4656,269.8765,13053.0
2022-10-03 15:55:00,275.72,275.75,275.15,275.67,36907.0,269.7689,269.7982,269.2112,269.72,36907.0
2022-10-04 09:30:00,278.09,280.8,277.91,279.82,10210.0,272.0877,274.7392,271.9116,273.7804,10210.0
2022-10-04 09:35:00,279.62,280.48,279.61,280.26,4248.0,273.5847,274.4262,273.5749,274.2109,4248.0
2022-10-04 09:40:00,280.45,281.46,280.45,281.29,1968.0,274.3968,275.385,274.3968,275.2187,1968.0
2022-10-04 09:45:00,281.56,282.14,281.56,282.09,4692.0,275.4828,276.0503,275.4828,276.0014,4692.0
2022-10-04 09:50:00,281.69,281.69,281.52,281.52,250.0,275.61,275.61,275.4437,275.4437,250.0
2022-10-04 09:55:00,281.7,282.49,281.7,282.04,3208.0,275.6198,276.3928,275.6198,275.9525,3208.0
2022-10-04 10:00:00,282.36,282.85,282.36,282.82,516.0,276.2656,276.745,276.2656,276.7156,516.0
2022-10-04 10:05:00,282.95,282.97,282.51,282.87,1765.0,276.8428,276.8624,276.4123,276.7646,1765.0
2022-10-04 10:10:00,282.87,283.21,282.84,282.87,3672.0,276.7646,277.0972,276.7352,276.7646,3672.0
2022-10-04 10:15:00,282.99,283.1,282.83,282.98,2122.0,276.882,276.9896,276.7254,276.8722,2122.0
2022-10-04 10:20:00,282.84,282.91,282.56,282.91,1443.0,276.7352,276.8037,276.4613,276.8037,1443.0
2022-10-04 10:25:00,282.94,283.29,282.94,282.96,1388.0,276.8331,277.1755,276.8331,276.8526,1388.0
2022-10-04 10:30:00,283.17,283.4,282.91,283.23,7641.0,277.0581,277.2831,276.8037,277.1168,7641.0
2022-10-04 10:35:00,283.31,283.31,282.89,283.09,3671.0,277.1951,277.1951,276.7841,276.9798,3671.0
2022-10-04 10:40:00,283.04,283.1,281.98,282.29,3104.0,276.9309,276.9896,275.8938,276.1971,3104.0
2022-10-04 10:45:00,282.26,282.84,282.0,282.37,3809.0,276.1677,276.7352,275.9133,276.2754,3809.0
2022-10-04 10:50:00,282.28,282.28,281.94,282.13,1715.0,276.1873,276.1873,275.8546,276.0405,1715.0
2022-10-04 10:55:00,282.57,283.37,282.57,283.18,1282.0,276.471,277.2538,276.471,277.0679,1282.0
2022-10-04 11:00:00,283.19,283.2,282.82,282.85,7274.0,277.0777,277.0874,276.7156,276.745,7274.0
2022-10-04 11:05:00,282.65,283.33,282.62,283.05,5054.0,276.5493,277.2146,276.52,276.9407,5054.0
2022-10-04 11:10:00,282.91,282.91,282.29,282.82,2300.0,276.8037,276.8037,276.1971,276.7156,2300.0
2022-10-04 11:15:00,282.86,283.39,282.75,283.38,4794.0,276.7548,277.2733,276.6472,277.2636,4794.0
2022-10-04 11:20:00,283.41,283.51,283.17,283.37,2325.0,277.2929,277.3908,277.0581,277.2538,2325.0
2022-10-04 11:25:00,283.3,283.72,283.3,283.55,1511.0,277.1853,277.5962,277.1853,277.4299,1511.0
2022-10-04 11:30:00,283.57,283.66,282.69,282.69,6316.0,277.4495,277.5375,276.5885,276.5885,6316.0
2022-10-04 11:35:00,283.16,283.35,283.16,283.32,572.0,277.0483,277.2342,277.0483,277.2049,572.0
2022-10-04 11:40:00,283.1,283.27,283.04,283.26,1198.0,276.9896,277.1559,276.9309,277.1462,1198.0
2022-10-04 11:45:00,282.95,282.95,282.85,282.94,700.0,276.8428,276.8428,276.745,276.8331,700.0
2022-10-04 11:50:00,282.99,283.05,282.91,283.05,1002.0,276.882,276.9407,276.8037,276.9407,1002.0
2022-10-04 11:55:00,282.73,283.37,282.73,283.37,600.0,276.6276,277.2538,276.6276,277.2538,600.0
2022-10-04 12:00:00,283.7,283.7,283.46,283.66,1091.0,277.5767,277.5767,277.3418,277.5375,1091.0
2022-10-04 12:05:00,283.71,283.84,283.66,283.79,3266.0,277.5864,277.7136,277.5375,277.6647,3266.0
2022-10-04 12:10:00,283.84,284.22,283.84,284.22,800.0,277.7136,278.0854,277.7136,278.0854,800.0
2022-10-04 12:15:00,284.28,284.28,284.16,284.17,700.0,278.1441,278.1441,278.0267,278.0365,700.0
2022-10-04 12:20:00,284.14,284.32,284.14,284.16,3165.0,278.0072,278.1833,278.0072,278.0267,3165.0
2022-10-04 12:25:00,284.27,284.43,284.12,284.42,2198.0,278.1344,278.2909,277.9876,278.2811,2198.0
2022-10-04 12:30:00,284.54,284.67,284.54,284.67,300.0,278.3985,278.5257,278.3985,278.5257,300.0
2022-10-04 12:35:00,284.78,284.78,284.61,284.61,1424.0,278.6333,278.6333,278.467,278.467,1424.0
2022-10-04 12:40:00,284.55,284.55,284.26,284.36,1893.0,278.4083,278.4083,278.1246,278.2224,1893.0
2022-10-04 12:45:00,284.37,284.37,283.76,283.76,2356.0,278.2322,278.2322,277.6354,277.6354,2356.0
2022-10-04 12:50:00,283.76,283.76,283.58,283.63,1104.0,277.6354,277.6354,277.4592,277.5082,1104.0
2022-10-04 12:55:00,283.41,283.72,283.4,283.63,2300.0,277.2929,277.5962,277.2831,277.5082,2300.0
2022-10-04 13:00:00,283.82,283.82,283.57,283.75,821.0,277.6941,277.6941,277.4495,277.6256,821.0
2022-10-04 13:05:00,283.63,283.68,283.39,283.53,1331.0,277.5082,277.5571,277.2733,277.4103,1331.0
2022-10-04 13:10:00,283.54,283.81,283.15,283.15,1300.0,277.4201,277.6843,277.0385,277.0385,1300.0
2022-10-04 13:15:00,282.99,283.01,282.65,282.69,1700.0,276.882,276.9015,276.5493,276.5885,1700.0
2022-10-04 13:20:00,282.6,282.82,282.53,282.82,1698.0,276.5004,276.7156,276.4319,276.7156,1698.0
2022-10-04 13:25:00,283.06,283.48,282.82,283.26,2010.0,276.9505,277.3614,276.7156,277.1462,2010.0
2022-10-04 13:30:00,283.26,283.74,282.94,282.94,5772.0,277.1462,277.6158,276.8331,276.8331,5772.0
2022-10-04 13:35:00,282.92,282.93,282.87,282.91,1000.0,276.8135,276.8233,276.7646,276.8037,1000.0
2022-10-04 13:40:00,283.05,283.21,282.98,283.04,2719.0,276.9407,277.0972,276.8722,276.9309,2719.0
2022-10-04 13:45:00,283.14,283.31,283.03,283.22,2541.0,277.0287,277.1951,276.9211,277.107,2541.0
2022-10-04 13:50:00,283.17,283.36,282.97,283.14,5854.0,277.0581,277.244,276.8624,277.0287,5854.0
2022-10-04 13:55:00,283.18,283.49,283.01,283.05,5350.0,277.0679,277.3712,276.9015,276.9407,5350.0
2022-10-04 14:00:00,283.05,283.19,282.99,283.0,2124.0,276.9407,277.0777,276.882,276.8918,2124.0
2022-10-04 14:05:00,283.05,283.23,282.85,282.89,5106.0,276.9407,277.1168,276.745,276.7841,5106.0
2022-10-04 14:10:00,282.99,283.06,282.58,282.59,2556.0,276.882,276.9505,276.4808,276.4906,2556.0
2022-10-04 14:15:00,282.54,282.92,282.5,282.78,2973.0,276.4417,276.8135,276.4026,276.6765,2973.0
2022-10-04 14:20:00,282.77,282.78,282.58,282.72,1100.0,276.6667,276.6765,276.4808,276.6178,1100.0
2022-10-04 14:25:00,282.66,282.66,282.3,282.39,6526.0,276.5591,276.5591,276.2069,276.2949,6526.0
2022-10-04 14:30:00,282.41,282.89,282.29,282.64,6443.0,276.3145,276.7841,276.1971,276.5395,6443.0
2022-10-04 14:35:00,282.6,282.75,282.5,282.66,2911.0,276.5004,276.6472,276.4026,276.5591,2911.0
2022-10-04 14:40:00,282.67,282.75,282.51,282.58,6344.0,276.5689,276.6472,276.4123,276.4808,6344.0
2022-10-04 14:45:00,282.5,283.01,282.5,282.94,2530.0,276.4026,276.9015,276.4026,276.8331,2530.0
2022-10-04 14:50:00,283.01,283.24,282.74,282.87,18815.0,276.9015,277.1266,276.6374,276.7646,18815.0
2022-10-04 14:55:00,282.94,283.14,282.8,283.05,3737.0,276.8331,277.0287,276.6961,276.9407,3737.0
2022-10-04 15:00:00,283.06,283.13,282.9,283.13,1955.0,276.9505,277.019,276.7939,277.019,1955.0
2022-10-04 15:05:00,283.04,283.04,282.49,282.49,5943.0,276.9309,276.9309,276.3928,276.3928,5943.0
2022-10-04 15:10:00,282.45,282.45,281.9,282.37,3390.0,276.3536,276.3536,275.8155,276.2754,3390.0
2022-10-04 15:15:00,282.5,282.65,282.39,282.47,2837.0,276.4026,276.5493,276.2949,276.3732,2837.0
2022-10-04 15:20:00,282.41,282.82,282.31,282.74,3477.0,276.3145,276.7156,276.2167,276.6374,3477.0
2022-10-04 15:25:00,282.75,283.13,282.66,283.04,8507.0,276.6472,277.019,276.5591,276.9309,8507.0
2022-10-04 15:30:00,282.89,282.97,282.64,282.88,5856.0,276.7841,276.8624,276.5395,276.7744,5856.0
2022-10-04 15:35:00,282.93,283.42,282.77,283.22,10343.0,276.8233,277.3027,276.6667,277.107,10343.0
2022-10-04 15:40:00,283.26,283.35,282.88,282.96,21505.0,277.1462,277.2342,276.7744,276.8526,21505.0
2022-10-04 15:45:00,282.88,283.02,282.49,282.94,27897.0,276.7744,276.9113,276.3928,276.8331,27897.0
2022-10-04 15:50:00,283.01,284.36,283.01,284.36,13743.0,276.9015,278.2224,276.9015,278.2224,13743.0
2022-10-04 15:55:00,284.36,284.6,283.88,284.37,41832.0,278.2224,278.4572,277.7528,278.2322,41832.0
2022-10-05 09:30:00,281.78,282.48,281.78,282.11,5997.0,275.6981,276.383,275.6981,276.021,5997.0
2022-10-05 09:35:00,282.44,282.97,282.16,282.17,2595.0,276.3439,276.8624,276.0699,276.0797,2595.0
2022-10-05 09:40:00,281.86,282.16,281.27,281.28,2000.0,275.7764,276.0699,275.1991,275.2089,2000.0
2022-10-05 09:45:00,281.41,281.85,281.13,281.71,2110.0,275.3361,275.7666,275.0621,275.6296,2110.0
2022-10-05 09:50:00,281.71,281.96,281.29,281.42,3682.0,275.6296,275.8742,275.2187,275.3459,3682.0
2022-10-05 09:55:00,281.24,281.89,281.24,281.89,832.0,275.1698,275.8057,275.1698,275.8057,832.0
2022-10-05 10:00:00,282.1,282.1,281.14,281.19,4950.0,276.0112,276.0112,275.0719,275.1208,4950.0
2022-10-05 10:05:00,281.42,281.57,281.0,281.0,2909.0,275.3459,275.4926,274.9349,274.9349,2909.0
2022-10-05 10:10:00,281.0,281.23,280.95,281.03,1609.0,274.9349,275.16,274.886,274.9643,1609.0
2022-10-05 10:15:00,280.89,281.22,280.78,281.08,2902.0,274.8273,275.1502,274.7197,275.0132,2902.0
2022-10-05 10:20:00,281.19,281.59,280.93,280.97,4363.0,275.1208,275.5122,274.8664,274.9056,4363.0
2022-10-05 10:25:00,280.86,281.18,280.75,280.75,1910.0,274.798,275.111,274.6903,274.6903,1910.0
2022-10-05 10:30:00,280.75,280.82,280.05,280.05,1309.0,274.6903,274.7588,274.0054,274.0054,1309.0
2022-10-05 10:35:00,280.58,281.02,280.33,281.02,3120.0,274.524,274.9545,274.2794,274.9545,3120.0
2022-10-05 10:40:00,281.09,281.38,281.08,281.24,3514.0,275.023,275.3067,275.0132,275.1698,3514.0
2022-10-05 10:45:00,281.22,281.55,281.09,281.09,2604.0,275.1502,275.4731,275.023,275.023,2604.0
2022-10-05 10:50:00,280.99,281.1,280.86,281.1,800.0,274.9251,275.0328,274.798,275.0328,800.0
2022-10-05 10:55:00,281.07,281.07,280.69,280.79,3111.0,275.0034,275.0034,274.6316,274.7295,3111.0
2022-10-05 11:00:00,280.62,281.01,280.58,280.88,1852.0,274.5631,274.9447,274.524,274.8175,1852.0
2022-10-05 11:05:00,280.84,280.85,280.57,280.57,4399.0,274.7784,274.7882,274.5142,274.5142,4399.0
2022-10-05 11:10:00,280.62,280.71,280.43,280.71,2166.0,274.5631,274.6512,274.3772,274.6512,2166.0
2022-10-05 11:15:00,280.97,281.32,280.87,281.28,1007.0,274.9056,275.248,274.8077,275.2089,1007.0
2022-10-05 11:20:00,281.1,281.45,281.1,281.4,700.0,275.0328,275.3752,275.0328,275.3263,700.0
2022-10-05 11:25:00,281.48,281.48,281.24,281.33,1394.0,275.4046,275.4046,275.1698,275.2578,1394.0
2022-10-05 11:30:00,281.45,281.47,281.39,281.44,722.0,275.3752,275.3948,275.3165,275.3654,722.0
2022-10-05 11:35:00,281.37,281.69,281.37,281.55,6320.0,275.2969,275.61,275.2969,275.4731,6320.0
2022-10-05 11:40:00,281.59,281.78,281.56,281.78,800.0,275.5122,275.6981,275.4828,275.6981,800.0
2022-10-05 11:45:00,281.87,282.13,281.56,281.56,1757.0,275.7862,276.0405,275.4828,275.4828,1757.0
2022-10-05 11:50:00,281.74,281.94,281.59,281.76,3815.0,275.659,275.8546,275.5122,275.6785,3815.0
2022-10-05 11:55:00,281.91,281.91,281.68,281.8,2729.0,275.8253,275.8253,275.6003,275.7177,2729.0
2022-10-05 12:00:00,281.83,281.84,281.54,281.62,2000.0,275.747,275.7568,275.4633,275.5416,2000.0
2022-10-05 12:05:00,281.73,282.45,281.64,282.42,2373.0,275.6492,276.3536,275.5611,276.3243,2373.0
2022-10-05 12:10:00,282.44,282.65,282.35,282.35,2992.0,276.3439,276.5493,276.2558,276.2558,2992.0
2022-10-05 12:15:00,282.59,282.97,282.55,282.56,3915.0,276.4906,276.8624,276.4515,276.4613,3915.0
2022-10-05 12:20:00,282.53,282.63,282.39,282.59,1300.0,276.4319,276.5298,276.2949,276.4906,1300.0
2022-10-05 12:25:00,282.58,282.59,282.26,282.37,4749.0,276.4808,276.4906,276.1677,276.2754,4749.0
2022-10-05 12:30:00,282.36,282.43,281.95,282.18,3574.0,276.2656,276.3341,275.8644,276.0895,3574.0
2022-10-05 12:35:00,282.06,282.29,282.06,282.07,4309.0,275.9721,276.1971,275.9721,275.9818,4309.0
2022-10-05 12:40:00,282.26,282.27,282.11,282.11,2839.0,276.1677,276.1775,276.021,276.021,2839.0
2022-10-05 12:45:00,282.11,282.76,282.11,282.74,2679.0,276.021,276.6569,276.021,276.6374,2679.0
2022-10-05 12:50:00,283.1,283.1,282.81,282.92,600.0,276.9896,276.9896,276.7059,276.8135,600.0
2022-10-05 12:55:00,282.98,283.03,282.88,282.88,1268.0,276.8722,276.9211,276.7744,276.7744,1268.0
2022-10-05 13:00:00,282.91,283.19,282.83,283.11,1813.0,276.8037,277.0777,276.7254,276.9994,1813.0
2022-10-05 13:05:00,283.54,283.62,283.21,283.21,4451.0,277.4201,277.4984,277.0972,277.0972,4451.0
2022-10-05 13:10:00,283.44,283.56,283.2,283.2,5441.0,277.3223,277.4397,277.0874,277.0874,5441.0
2022-10-05 13:15:00,283.49,283.7,283.48,283.7,1071.0,277.3712,277.5767,277.3614,277.5767,1071.0
2022-10-05 13:20:00,283.94,284.29,283.92,283.96,4007.0,277.8115,278.1539,277.7919,277.831,4007.0
2022-10-05 13:25:00,283.88,283.97,283.83,283.97,700.0,277.7528,277.8408,277.7038,277.8408,700.0
2022-10-05 13:30:00,283.94,283.94,283.5,283.55,6350.0,277.8115,277.8115,277.381,277.4299,6350.0
2022-10-05 13:35:00,283.51,283.67,283.51,283.67,456.0,277.3908,277.5473,277.3908,277.5473,456.0
2022-10-05 13:40:00,283.79,283.86,283.69,283.81,1400.0,277.6647,277.7332,277.5669,277.6843,1400.0
2022-10-05 13:45:00,283.86,284.16,283.81,284.16,3621.0,277.7332,278.0267,277.6843,278.0267,3621.0
2022-10-05 13:50:00,284.13,284.21,283.42,283.42,18570.0,277.9974,278.0756,277.3027,277.3027,18570.0
2022-10-05 13:55:00,283.4,283.6,283.36,283.39,5751.0,277.2831,277.4788,277.244,277.2733,5751.0
2022-10-05 14:00:00,283.49,283.88,283.48,283.82,2931.0,277.3712,277.7528,277.3614,277.6941,2931.0
2022-10-05 14:05:00,283.71,283.8,283.48,283.63,9331.0,277.5864,277.6745,277.3614,277.5082,9331.0
2022-10-05 14:10:00,283.69,283.96,283.69,283.69,4691.0,277.5669,277.831,277.5669,277.5669,4691.0
2022-10-05 14:15:00,283.57,283.77,283.45,283.77,9617.0,277.4495,277.6451,277.3321,277.6451,9617.0
2022-10-05 14:20:00,283.67,283.68,283.43,283.55,11178.0,277.5473,277.5571,277.3125,277.4299,11178.0
2022-10-05 14:25:00,283.52,283.68,283.32,283.68,2764.0,277.4005,277.5571,277.2049,277.5571,2764.0
2022-10-05 14:30:00,283.75,283.75,283.38,283.38,2348.0,277.6256,277.6256,277.2636,277.2636,2348.0
2022-10-05 14:35:00,283.38,283.63,283.33,283.35,7349.0,277.2636,277.5082,277.2146,277.2342,7349.0
2022-10-05 14:40:00,283.35,283.49,283.25,283.48,3300.0,277.2342,277.3712,277.1364,277.3614,3300.0
2022-10-05 14:45:00,283.48,283.48,283.24,283.31,11052.0,277.3614,277.3614,277.1266,277.1951,11052.0
2022-10-05 14:50:00,283.36,283.54,283.25,283.31,7352.0,277.244,277.4201,277.1364,277.1951,7352.0
2022-10-05 14:55:00,283.36,283.48,283.2,283.31,5730.0,277.244,277.3614,277.0874,277.1951,5730.0
2022-10-05 15:00:00,283.43,284.08,283.4,284.02,11471.0,277.3125,277.9485,277.2831,277.8897,11471.0
2022-10-05 15:05:00,284.08,284.12,283.67,283.74,14091.0,277.9485,277.9876,277.5473,277.6158,14091.0
2022-10-05 15:10:00,283.7,284.3,283.58,284.3,14144.0,277.5767,278.1637,277.4592,278.1637,14144.0
2022-10-05 15:15:00,284.31,284.49,284.02,284.44,22567.0,278.1735,278.3496,277.8897,278.3007,22567.0
2022-10-05 15:20:00,284.38,284.38,283.99,284.24,27613.0,278.242,278.242,277.8604,278.105,27613.0
2022-10-05 15:25:00,284.34,284.34,283.93,284.16,17939.0,278.2028,278.2028,277.8017,278.0267,17939.0
2022-10-05 15:30:00,284.15,284.46,284.1,284.17,16979.0,278.0169,278.3203,277.968,278.0365,16979.0
2022-10-05 15:35:00,284.19,284.34,283.9,283.94,16886.0,278.0561,278.2028,277.7723,277.8115,16886.0
2022-10-05 15:40:00,283.92,284.16,283.87,284.01,8966.0,277.7919,278.0267,277.743,277.88,8966.0
2022-10-05 15:45:00,284.01,284.03,283.34,283.36,18447.0,277.88,277.8995,277.2244,277.244,18447.0
2022-10-05 15:50:00,283.35,283.35,282.82,283.02,10109.0,277.2342,277.2342,276.7156,276.9113,10109.0
2022-10-05 15:55:00,283.04,283.11,282.63,283.0,34130.0,276.9309,276.9994,276.5298,276.8918,34130.0
2022-10-06 09:30:00,282.39,283.23,280.72,281.19,4552.0,276.2949,277.1168,274.661,275.1208,4552.0
2022-10-06 09:35:00,283.21,283.26,283.0,283.08,895.0,277.0972,277.1462,276.8918,276.97,895.0
2022-10-06 09:40:00,283.02,283.37,282.96,283.12,3766.0,276.9113,277.2538,276.8526,277.0092,3766.0
2022-10-06 09:45:00,283.0,283.01,282.67,282.67,200.0,276.8918,276.9015,276.5689,276.5689,200.0
2022-10-06 09:50:00,282.57,283.03,282.43,282.79,2149.0,276.471,276.9211,276.3341,276.6863,2149.0
2022-10-06 09:55:00,282.6,282.6,281.67,281.68,1021.0,276.5004,276.5004,275.5905,275.6003,1021.0
2022-10-06 10:00:00,281.66,281.7,281.11,281.39,1758.0,275.5807,275.6198,275.0426,275.3165,1758.0
2022-10-06 10:05:00,281.3,281.59,280.98,281.4,5018.0,275.2285,275.5122,274.9154,275.3263,5018.0
2022-10-06 10:10:00,281.19,281.19,280.44,280.6,3101.0,275.1208,275.1208,274.387,274.5436,3101.0
2022-10-06 10:15:00,280.86,281.47,280.82,281.11,2393.0,274.798,275.3948,274.7588,275.0426,2393.0
2022-10-06 10:20:00,280.87,280.87,280.61,280.81,1890.0,274.8077,274.8077,274.5533,274.749,1890.0
2022-10-06 10:25:00,280.93,281.21,280.28,280.29,2734.0,274.8664,275.1404,274.2305,274.2403,2734.0
2022-10-06 10:30:00,280.48,280.6,280.15,280.16,3231.0,274.4262,274.5436,274.1033,274.1131,3231.0
2022-10-06 10:35:00,280.25,280.62,280.25,280.47,2891.0,274.2011,274.5631,274.2011,274.4164,2891.0
2022-10-06 10:40:00,280.65,280.93,280.65,280.89,1400.0,274.5925,274.8664,274.5925,274.8273,1400.0
2022-10-06 10:45:00,280.76,281.8,280.62,281.8,3060.0,274.7001,275.7177,274.5631,275.7177,3060.0
2022-10-06 10:50:00,281.59,282.03,281.38,281.81,5106.0,275.5122,275.9427,275.3067,275.7274,5106.0
2022-10-06 10:55:00,281.71,282.32,281.71,282.31,700.0,275.6296,276.2264,275.6296,276.2167,700.0
2022-10-06 11:00:00,282.27,282.32,281.4,281.4,2400.0,276.1775,276.2264,275.3263,275.3263,2400.0
2022-10-06 11:05:00,281.74,281.93,281.73,281.87,2400.0,275.659,275.8449,275.6492,275.7862,2400.0
2022-10-06 11:10:00,281.81,281.85,281.5,281.63,3940.0,275.7274,275.7666,275.4241,275.5513,3940.0
2022-10-06 11:15:00,281.69,282.84,281.68,282.84,2786.0,275.61,276.7352,275.6003,276.7352,2786.0
2022-10-06 11:20:00,282.63,282.7,282.22,282.51,3800.0,276.5298,276.5982,276.1286,276.4123,3800.0
2022-10-06 11:25:00,282.07,282.23,281.91,282.21,3022.0,275.9818,276.1384,275.8253,276.1188,3022.0
2022-10-06 11:30:00,282.15,282.15,281.77,281.91,2850.0,276.0601,276.0601,275.6883,275.8253,2850.0
2022-10-06 11:35:00,282.29,282.29,281.86,281.91,1711.0,276.1971,276.1971,275.7764,275.8253,1711.0
2022-10-06 11:40:00,281.95,282.05,281.92,282.05,812.0,275.8644,275.9623,275.8351,275.9623,812.0
2022-10-06 11:45:00,282.33,282.5,282.01,282.01,1805.0,276.2362,276.4026,275.9231,275.9231,1805.0
2022-10-06 11:50:00,282.41,282.72,282.19,282.67,1900.0,276.3145,276.6178,276.0992,276.5689,1900.0
2022-10-06 11:55:00,282.51,282.51,281.61,281.74,1500.0,276.4123,276.4123,275.5318,275.659,1500.0
2022-10-06 12:00:00,281.62,281.7,281.36,281.36,3308.0,275.5416,275.6198,275.2872,275.2872,3308.0
2022-10-06 12:05:00,281.28,281.65,281.22,281.65,4000.0,275.2089,275.5709,275.1502,275.5709,4000.0
2022-10-06 12:10:00,281.78,281.78,281.17,281.17,2078.0,275.6981,275.6981,275.1013,275.1013,2078.0
2022-10-06 12:15:00,281.16,281.32,280.99,281.21,2289.0,275.0915,275.248,274.9251,275.1404,2289.0
2022-10-06 12:20:00,281.53,281.96,281.53,281.73,663.0,275.4535,275.8742,275.4535,275.6492,663.0
2022-10-06 12:25:00,281.91,282.25,281.9,282.25,1623.0,275.8253,276.158,275.8155,276.158,1623.0
2022-10-06 12:30:00,282.18,282.18,281.9,282.07,2625.0,276.0895,276.0895,275.8155,275.9818,2625.0
2022-10-06 12:35:00,282.0,282.23,282.0,282.13,988.0,275.9133,276.1384,275.9133,276.0405,988.0
2022-10-06 12:40:00,282.19,282.5,282.11,282.36,6462.0,276.0992,276.4026,276.021,276.2656,6462.0
2022-10-06 12:45:00,282.31,282.49,282.19,282.24,2085.0,276.2167,276.3928,276.0992,276.1482,2085.0
2022-10-06 12:50:00,282.28,282.35,281.87,281.87,2000.0,276.1873,276.2558,275.7862,275.7862,2000.0
2022-10-06 12:55:00,281.73,281.88,281.36,281.37,4800.0,275.6492,275.7959,275.2872,275.2969,4800.0
2022-10-06 13:00:00,281.43,281.5,281.2,281.24,10793.0,275.3557,275.4241,275.1306,275.1698,10793.0
2022-10-06 13:05:00,281.31,281.34,281.01,281.01,3928.0,275.2382,275.2676,274.9447,274.9447,3928.0
2022-10-06 13:10:00,281.11,281.53,281.11,281.52,2250.0,275.0426,275.4535,275.0426,275.4437,2250.0
2022-10-06 13:15:00,281.59,281.59,281.42,281.44,3000.0,275.5122,275.5122,275.3459,275.3654,3000.0
2022-10-06 13:20:00,281.6,281.81,281.55,281.62,2000.0,275.522,275.7274,275.4731,275.5416,2000.0
2022-10-06 13:25:00,281.57,281.9,281.44,281.9,853.0,275.4926,275.8155,275.3654,275.8155,853.0
2022-10-06 13:30:00,281.89,281.89,281.58,281.78,2048.0,275.8057,275.8057,275.5024,275.6981,2048.0
2022-10-06 13:35:00,281.58,281.62,281.39,281.51,4021.0,275.5024,275.5416,275.3165,275.4339,4021.0
2022-10-06 13:40:00,281.58,281.66,281.5,281.62,2600.0,275.5024,275.5807,275.4241,275.5416,2600.0
2022-10-06 13:45:00,281.63,281.77,281.41,281.66,4118.0,275.5513,275.6883,275.3361,275.5807,4118.0
2022-10-06 13:50:00,281.53,281.62,281.26,281.34,6148.0,275.4535,275.5416,275.1893,275.2676,6148.0
2022-10-06 13:55:00,281.28,281.39,281.21,281.25,2924.0,275.2089,275.3165,275.1404,275.1795,2924.0
2022-10-06 14:00:00,281.28,281.28,280.77,280.8,2468.0,275.2089,275.2089,274.7099,274.7392,2468.0
2022-10-06 14:05:00,280.7,280.7,280.48,280.58,2653.0,274.6414,274.6414,274.4262,274.524,2653.0
2022-10-06 14:10:00,280.42,280.81,280.42,280.74,4697.0,274.3675,274.749,274.3675,274.6805,4697.0
2022-10-06 14:15:00,280.7,280.79,280.48,280.48,2811.0,274.6414,274.7295,274.4262,274.4262,2811.0
2022-10-06 14:20:00,280.49,280.82,280.45,280.56,12948.0,274.4359,274.7588,274.3968,274.5044,12948.0
2022-10-06 14:25:00,280.6,281.0,280.56,280.91,9568.0,274.5436,274.9349,274.5044,274.8469,9568.0
2022-10-06 14:30:00,280.97,281.48,280.88,281.04,8202.0,274.9056,275.4046,274.8175,274.9741,8202.0
2022-10-06 14:35:00,281.09,281.24,280.98,280.99,5851.0,275.023,275.1698,274.9154,274.9251,5851.0
2022-10-06 14:40:00,280.87,281.11,280.74,280.79,1910.0,274.8077,275.0426,274.6805,274.7295,1910.0
2022-10-06 14:45:00,280.69,280.72,280.3,280.3,3669.0,274.6316,274.661,274.25,274.25,3669.0
2022-10-06 14:50:00,280.35,280.35,280.06,280.29,5552.0,274.299,274.299,274.0152,274.2403,5552.0
2022-10-06 14:55:00,280.42,280.63,280.3,280.34,2018.0,274.3675,274.5729,274.25,274.2892,2018.0
2022-10-06 15:00:00,280.24,280.28,279.81,279.98,4743.0,274.1913,274.2305,273.7706,273.9369,4743.0
2022-10-06 15:05:00,279.81,280.22,279.69,280.22,11608.0,273.7706,274.1718,273.6532,274.1718,11608.0
2022-10-06 15:10:00,280.35,280.87,280.22,280.84,6794.0,274.299,274.8077,274.1718,274.7784,6794.0
2022-10-06 15:15:00,280.81,280.88,280.65,280.84,5209.0,274.749,274.8175,274.5925,274.7784,5209.0
2022-10-06 15:20:00,280.74,281.49,280.71,281.3,7512.0,274.6805,275.4144,274.6512,275.2285,7512.0
2022-10-06 15:25:00,281.37,281.74,281.15,281.72,8241.0,275.2969,275.659,275.0817,275.6394,8241.0
2022-10-06 15:30:00,281.75,281.84,281.45,281.49,6074.0,275.6687,275.7568,275.3752,275.4144,6074.0
2022-10-06 15:35:00,281.45,281.63,281.35,281.49,9650.0,275.3752,275.5513,275.2774,275.4144,9650.0
2022-10-06 15:40:00,281.39,281.47,281.15,281.37,7061.0,275.3165,275.3948,275.0817,275.2969,7061.0
2022-10-06 15:45:00,281.33,281.53,280.9,281.08,11533.0,275.2578,275.4535,274.8371,275.0132,11533.0
2022-10-06 15:50:00,281.01,281.1,280.69,280.94,11489.0,274.9447,275.0328,274.6316,274.8762,11489.0
2022-10-06 15:55:00,281.05,281.43,280.49,280.81,38937.0,274.9839,275.3557,274.4359,274.749,38937.0
2022-10-07 09:30:00,278.85,278.85,278.72,278.73,5455.0,272.8313,272.8313,272.7041,272.7139,5455.0
2022-10-07 09:35:00,278.72,278.72,277.71,277.87,3301.0,272.7041,272.7041,271.7159,271.8725,3301.0
2022-10-07 09:40:00,277.51,277.67,276.82,276.82,1708.0,271.5203,271.6768,270.8452,270.8452,1708.0
2022-10-07 09:45:00,276.49,276.5,275.35,275.37,12943.0,270.5223,270.5321,269.4069,269.4264,12943.0
2022-10-07 09:50:00,275.1,275.7,275.1,275.41,3803.0,269.1623,269.7493,269.1623,269.4656,3803.0
2022-10-07 09:55:00,275.37,275.68,275.26,275.59,2421.0,269.4264,269.7298,269.3188,269.6417,2421.0
2022-10-07 10:00:00,275.47,275.53,274.61,274.88,2823.0,269.5243,269.583,268.6829,268.947,2823.0
2022-10-07 10:05:00,275.06,275.93,275.05,275.52,27546.0,269.1231,269.9744,269.1134,269.5732,27546.0
2022-10-07 10:10:00,275.52,276.79,275.4,276.79,9416.0,269.5732,270.8158,269.4558,270.8158,9416.0
2022-10-07 10:15:00,276.48,276.48,276.48,276.48,100.0,270.5125,270.5125,270.5125,270.5125,100.0
2022-10-07 10:20:00,276.38,277.16,276.29,276.57,6454.0,270.4146,271.1778,270.3266,270.6005,6454.0
2022-10-07 10:25:00,276.66,276.98,276.66,276.78,3579.0,270.6886,271.0017,270.6886,270.806,3579.0
2022-10-07 10:30:00,276.82,276.91,276.6,276.61,1000.0,270.8452,270.9332,270.6299,270.6397,1000.0
2022-10-07 10:35:00,276.67,276.79,276.45,276.61,1971.0,270.6984,270.8158,270.4831,270.6397,1971.0
2022-10-07 10:40:00,276.85,277.43,276.85,277.43,1247.0,270.8745,271.442,270.8745,271.442,1247.0
2022-10-07 10:45:00,277.16,277.22,276.84,276.85,2629.0,271.1778,271.2365,270.8647,270.8745,2629.0
2022-10-07 10:50:00,276.62,276.78,276.37,276.61,2084.0,270.6495,270.806,270.4049,270.6397,2084.0
2022-10-07 10:55:00,276.68,276.76,276.45,276.45,900.0,270.7082,270.7864,270.4831,270.4831,900.0
2022-10-07 11:00:00,276.45,276.89,276.45,276.73,6446.0,270.4831,270.9136,270.4831,270.7571,6446.0
2022-10-07 11:05:00,276.63,276.64,275.86,275.9,1811.0,270.6593,270.669,269.9059,269.945,1811.0
2022-10-07 11:10:00,276.0,276.06,275.62,275.66,3487.0,270.0429,270.1016,269.6711,269.7102,3487.0
2022-10-07 11:15:00,275.43,275.55,275.1,275.1,2245.0,269.4852,269.6026,269.1623,269.1623,2245.0
2022-10-07 11:20:00,274.97,275.42,274.77,275.42,1398.0,269.0351,269.4754,268.8394,269.4754,1398.0
2022-10-07 11:25:00,275.57,275.91,275.57,275.81,1201.0,269.6221,269.9548,269.6221,269.857,1201.0
2022-10-07 11:30:00,275.91,275.91,275.47,275.61,1006.0,269.9548,269.9548,269.5243,269.6613,1006.0
2022-10-07 11:35:00,275.42,275.43,275.07,275.07,1402.0,269.4754,269.4852,269.1329,269.1329,1402.0
2022-10-07 11:40:00,274.88,275.16,274.64,274.97,3384.0,268.947,269.221,268.7122,269.0351,3384.0
2022-10-07 11:45:00,274.76,274.93,274.76,274.83,1100.0,268.8296,268.9959,268.8296,268.8981,1100.0
2022-10-07 11:50:00,274.75,274.93,274.61,274.61,1456.0,268.8198,268.9959,268.6829,268.6829,1456.0
2022-10-07 11:55:00,274.59,274.68,274.51,274.67,1584.0,268.6633,268.7513,268.585,268.7416,1584.0
2022-10-07 12:00:00,274.59,274.82,274.4,274.81,1880.0,268.6633,268.8883,268.4774,268.8785,1880.0
2022-10-07 12:05:00,274.79,274.96,274.6,274.65,5779.0,268.859,269.0253,268.6731,268.722,5779.0
2022-10-07 12:10:00,274.74,274.94,274.55,274.55,1700.0,268.81,269.0057,268.6241,268.6241,1700.0
2022-10-07 12:15:00,274.25,274.44,274.03,274.03,1011.0,268.3306,268.5165,268.1154,268.1154,1011.0
2022-10-07 12:20:00,274.03,274.03,273.82,273.91,6037.0,268.1154,268.1154,267.9099,267.998,6037.0
2022-10-07 12:25:00,273.76,274.3,273.75,274.11,2562.0,267.8512,268.3795,267.8414,268.1936,2562.0
2022-10-07 12:30:00,273.96,274.05,273.95,274.05,320.0,268.0469,268.1349,268.0371,268.1349,320.0
2022-10-07 12:35:00,274.02,274.23,273.92,274.23,1192.0,268.1056,268.3111,268.0077,268.3111,1192.0
2022-10-07 12:40:00,274.23,274.31,273.99,273.99,1101.0,268.3111,268.3893,268.0762,268.0762,1101.0
2022-10-07 12:45:00,274.1,274.1,273.75,273.75,1314.0,268.1839,268.1839,267.8414,267.8414,1314.0
2022-10-07 12:50:00,273.55,273.65,273.46,273.6,1794.0,267.6457,267.7436,267.5577,267.6947,1794.0
2022-10-07 12:55:00,273.56,273.89,273.51,273.89,2140.0,267.6555,267.9784,267.6066,267.9784,2140.0
2022-10-07 13:00:00,273.88,274.04,273.44,273.51,4400.0,267.9686,268.1252,267.5381,267.6066,4400.0
2022-10-07 13:05:00,273.58,273.6,273.41,273.41,600.0,267.6751,267.6947,267.5088,267.5088,600.0
2022-10-07 13:10:00,273.49,273.78,273.49,273.78,6091.0,267.587,267.8708,267.587,267.8708,6091.0
2022-10-07 13:15:00,273.81,273.81,273.8,273.8,600.0,267.9001,267.9001,267.8903,267.8903,600.0
2022-10-07 13:20:00,273.79,273.81,273.79,273.81,200.0,267.8806,267.9001,267.8806,267.9001,200.0
2022-10-07 13:25:00,273.97,274.38,273.97,274.38,1595.0,268.0567,268.4578,268.0567,268.4578,1595.0
2022-10-07 13:30:00,274.07,274.07,273.86,274.04,500.0,268.1545,268.1545,267.949,268.1252,500.0
2022-10-07 13:35:00,273.92,273.99,273.9,273.99,808.0,268.0077,268.0762,267.9882,268.0762,808.0
2022-10-07 13:40:00,274.0,274.39,274.0,274.08,7104.0,268.086,268.4676,268.086,268.1643,7104.0
2022-10-07 13:45:00,274.17,274.29,274.03,274.03,519.0,268.2523,268.3698,268.1154,268.1154,519.0
2022-10-07 13:50:00,274.06,274.12,273.87,273.87,1511.0,268.1447,268.2034,267.9588,267.9588,1511.0
2022-10-07 13:55:00,274.08,274.1,273.85,273.94,2223.0,268.1643,268.1839,267.9393,268.0273,2223.0
2022-10-07 14:00:00,274.05,274.14,273.94,274.01,1317.0,268.1349,268.223,268.0273,268.0958,1317.0
2022-10-07 14:05:00,273.96,274.07,273.89,273.97,1640.0,268.0469,268.1545,267.9784,268.0567,1640.0
2022-10-07 14:10:00,273.94,273.97,273.47,273.71,6773.0,268.0273,268.0567,267.5675,267.8023,6773.0
2022-10-07 14:15:00,273.77,273.85,273.51,273.56,1000.0,267.861,267.9393,267.6066,267.6555,1000.0
2022-10-07 14:20:00,273.41,273.51,272.89,272.89,1885.0,267.5088,267.6066,267.0,267.0,1885.0
2022-10-07 14:25:00,273.02,273.26,273.02,273.1,4462.0,267.1272,267.362,267.1272,267.2054,4462.0
2022-10-07 14:30:00,273.13,273.19,272.88,273.19,1800.0,267.2348,267.2935,266.9902,267.2935,1800.0
2022-10-07 14:35:00,273.29,273.36,273.25,273.26,1018.0,267.3913,267.4598,267.3522,267.362,1018.0
2022-10-07 14:40:00,273.26,273.36,272.96,272.97,1660.0,267.362,267.4598,267.0685,267.0783,1660.0
2022-10-07 14:45:00,272.95,272.98,272.72,272.89,1119.0,267.0587,267.088,266.8336,267.0,1119.0
2022-10-07 14:50:00,273.09,273.09,272.92,273.09,3295.0,267.1957,267.1957,267.0293,267.1957,3295.0
2022-10-07 14:55:00,273.14,273.2,272.98,273.04,3684.0,267.2446,267.3033,267.088,267.1467,3684.0
2022-10-07 15:00:00,273.04,273.27,273.0,273.22,5481.0,267.1467,267.3718,267.1076,267.3229,5481.0
2022-10-07 15:05:00,273.16,273.16,272.59,272.61,3728.0,267.2641,267.2641,266.7065,266.726,3728.0
2022-10-07 15:10:00,272.56,272.74,272.14,272.18,3600.0,266.6771,266.8532,266.2662,266.3053,3600.0
2022-10-07 15:15:00,272.19,272.19,271.92,271.92,3807.0,266.3151,266.3151,266.0509,266.0509,3807.0
2022-10-07 15:20:00,272.0,272.13,271.7,271.87,3272.0,266.1292,266.2564,265.8357,266.002,3272.0
2022-10-07 15:25:00,271.64,271.78,271.18,271.33,6261.0,265.777,265.9139,265.3269,265.4736,6261.0
2022-10-07 15:30:00,271.3,271.3,270.92,271.01,2900.0,265.4443,265.4443,265.0725,265.1606,2900.0
2022-10-07 15:35:00,271.04,271.68,271.04,271.68,2942.0,265.1899,265.8161,265.1899,265.8161,2942.0
2022-10-07 15:40:00,271.88,272.79,271.88,272.75,6158.0,266.0118,266.9021,266.0118,266.863,6158.0
2022-10-07 15:45:00,272.65,272.71,272.33,272.34,7386.0,266.7652,266.8239,266.4521,266.4618,7386.0
2022-10-07 15:50:00,272.5,273.24,272.5,272.87,10184.0,266.6184,267.3424,266.6184,266.9804,10184.0
2022-10-07 15:55:00,272.72,273.22,272.58,272.99,27952.0,266.8336,267.3229,266.6967,267.0978,27952.0
2022-10-10 09:30:00,274.96,276.27,274.26,276.27,13037.0,269.0253,270.307,268.3404,270.307,13037.0
2022-10-10 09:35:00,276.59,276.8,275.97,276.3,1700.0,270.6201,270.8256,270.0135,270.3364,1700.0
2022-10-10 09:40:00,277.5,277.57,276.43,276.43,7041.0,271.5105,271.579,270.4636,270.4636,7041.0
2022-10-10 09:45:00,276.56,277.01,276.38,276.59,8234.0,270.5908,271.0311,270.4146,270.6201,8234.0
2022-10-10 09:50:00,276.42,277.04,276.24,276.28,7564.0,270.4538,271.0604,270.2777,270.3168,7564.0
2022-10-10 09:55:00,276.26,276.72,276.24,276.34,9332.0,270.2972,270.7473,270.2777,270.3755,9332.0
2022-10-10 10:00:00,276.34,276.62,275.9,275.9,11584.0,270.3755,270.6495,269.945,269.945,11584.0
2022-10-10 10:05:00,275.95,276.47,275.94,276.14,3855.0,269.9939,270.5027,269.9841,270.1798,3855.0
2022-10-10 10:10:00,275.58,275.73,275.17,275.18,4133.0,269.6319,269.7787,269.2308,269.2406,4133.0
2022-10-10 10:15:00,275.19,276.06,275.19,276.06,4333.0,269.2503,270.1016,269.2503,270.1016,4333.0
2022-10-10 10:20:00,276.19,276.38,276.19,276.38,300.0,270.2288,270.4146,270.2288,270.4146,300.0
2022-10-10 10:25:00,276.35,277.47,276.35,277.3,3857.0,270.3853,271.4811,270.3853,271.3148,3857.0
2022-10-10 10:30:00,277.35,277.88,276.72,276.99,4334.0,271.3637,271.8823,270.7473,271.0115,4334.0
2022-10-10 10:35:00,277.0,277.32,276.29,276.29,2622.0,271.0213,271.3344,270.3266,270.3266,2622.0
2022-10-10 10:40:00,276.18,276.72,276.13,276.66,3464.0,270.219,270.7473,270.17,270.6886,3464.0
2022-10-10 10:45:00,276.73,276.87,276.4,276.6,4998.0,270.7571,270.8941,270.4342,270.6299,4998.0
2022-10-10 10:50:00,276.6,277.48,276.6,276.89,6737.0,270.6299,271.4909,270.6299,270.9136,6737.0
2022-10-10 10:55:00,276.99,277.54,276.82,277.39,5269.0,271.0115,271.5496,270.8452,271.4028,5269.0
2022-10-10 11:00:00,277.37,277.37,276.62,276.64,4301.0,271.3833,271.3833,270.6495,270.669,4301.0
2022-10-10 11:05:00,276.73,276.9,276.69,276.82,801.0,270.7571,270.9234,270.718,270.8452,801.0
2022-10-10 11:10:00,276.78,277.37,276.78,277.37,3085.0,270.806,271.3833,270.806,271.3833,3085.0
2022-10-10 11:15:00,277.36,277.58,277.1,277.16,2235.0,271.3735,271.5887,271.1191,271.1778,2235.0
2022-10-10 11:20:00,277.23,278.13,277.23,278.08,1500.0,271.2463,272.1269,271.2463,272.078,1500.0
2022-10-10 11:25:00,277.98,277.98,277.35,277.35,2845.0,271.9801,271.9801,271.3637,271.3637,2845.0
2022-10-10 11:30:00,277.41,277.65,277.22,277.29,4958.0,271.4224,271.6572,271.2365,271.305,4958.0
2022-10-10 11:35:00,277.2,277.2,276.51,276.61,3758.0,271.217,271.217,270.5418,270.6397,3758.0
2022-10-10 11:40:00,276.65,277.07,276.43,277.02,5330.0,270.6788,271.0898,270.4636,271.0408,5330.0
2022-10-10 11:45:00,277.11,277.52,277.1,277.51,3449.0,271.1289,271.53,271.1191,271.5203,3449.0
2022-10-10 11:50:00,277.47,278.19,277.47,278.19,2827.0,271.4811,272.1856,271.4811,272.1856,2827.0
2022-10-10 11:55:00,278.32,278.43,278.1,278.1,3790.0,272.3128,272.4204,272.0975,272.0975,3790.0
2022-10-10 12:00:00,278.11,278.23,277.98,278.14,3067.0,272.1073,272.2247,271.9801,272.1367,3067.0
2022-10-10 12:05:00,277.94,278.37,277.93,277.98,1937.0,271.941,272.3617,271.9312,271.9801,1937.0
2022-10-10 12:10:00,278.12,278.18,277.71,277.72,6167.0,272.1171,272.1758,271.7159,271.7257,6167.0
2022-10-10 12:15:00,277.75,278.06,277.62,277.65,2987.0,271.7551,272.0584,271.6279,271.6572,2987.0
2022-10-10 12:20:00,277.51,277.52,277.1,277.1,3356.0,271.5203,271.53,271.1191,271.1191,3356.0
2022-10-10 12:25:00,277.19,277.28,276.97,277.19,3502.0,271.2072,271.2952,270.9919,271.2072,3502.0
2022-10-10 12:30:00,277.38,277.58,277.13,277.17,4916.0,271.3931,271.5887,271.1485,271.1876,4916.0
2022-10-10 12:35:00,277.1,277.41,277.09,277.41,2272.0,271.1191,271.4224,271.1093,271.4224,2272.0
2022-10-10 12:40:00,277.44,277.59,277.4,277.56,2746.0,271.4518,271.5985,271.4126,271.5692,2746.0
2022-10-10 12:45:00,277.56,277.59,276.96,277.02,5279.0,271.5692,271.5985,270.9821,271.0408,5279.0
2022-10-10 12:50:00,277.0,277.0,276.11,276.12,6561.0,271.0213,271.0213,270.1505,270.1603,6561.0
2022-10-10 12:55:00,276.27,276.27,275.61,275.94,2980.0,270.307,270.307,269.6613,269.9841,2980.0
2022-10-10 13:00:00,275.97,276.43,275.92,276.4,6592.0,270.0135,270.4636,269.9646,270.4342,6592.0
2022-10-10 13:05:00,276.45,276.78,276.45,276.76,1863.0,270.4831,270.806,270.4831,270.7864,1863.0
2022-10-10 13:10:00,276.76,277.01,276.43,276.72,3625.0,270.7864,271.0311,270.4636,270.7473,3625.0
2022-10-10 13:15:00,276.81,277.02,276.81,276.85,3045.0,270.8354,271.0408,270.8354,270.8745,3045.0
2022-10-10 13:20:00,277.36,277.58,277.29,277.42,3673.0,271.3735,271.5887,271.305,271.4322,3673.0
2022-10-10 13:25:00,277.5,277.56,277.22,277.37,4158.0,271.5105,271.5692,271.2365,271.3833,4158.0
2022-10-10 13:30:00,277.31,277.86,277.23,277.52,5039.0,271.3246,271.8627,271.2463,271.53,5039.0
2022-10-10 13:35:00,277.61,277.73,277.42,277.72,2152.0,271.6181,271.7355,271.4322,271.7257,2152.0
2022-10-10 13:40:00,277.69,277.74,277.43,277.43,2898.0,271.6964,271.7453,271.442,271.442,2898.0
2022-10-10 13:45:00,277.53,278.94,277.53,278.8,6212.0,271.5398,272.9194,271.5398,272.7824,6212.0
2022-10-10 13:50:00,278.75,279.26,278.67,279.25,3410.0,272.7335,273.2325,272.6552,273.2227,3410.0
2022-10-10 13:55:00,279.28,279.34,279.02,279.1,4542.0,273.2521,273.3108,272.9977,273.0759,4542.0
2022-10-10 14:00:00,279.14,279.14,278.75,278.81,3415.0,273.1151,273.1151,272.7335,272.7922,3415.0
2022-10-10 14:05:00,278.92,278.92,278.58,278.77,3045.0,272.8998,272.8998,272.5672,272.7531,3045.0
2022-10-10 14:10:00,278.82,278.88,278.48,278.54,4423.0,272.802,272.8607,272.4693,272.528,4423.0
2022-10-10 14:15:00,278.28,278.47,278.28,278.31,980.0,272.2736,272.4595,272.2736,272.303,980.0
2022-10-10 14:20:00,278.56,278.63,278.06,278.39,2804.0,272.5476,272.6161,272.0584,272.3813,2804.0
2022-10-10 14:25:00,278.46,278.56,278.41,278.52,3033.0,272.4498,272.5476,272.4008,272.5085,3033.0
2022-10-10 14:30:00,278.5,279.04,278.5,278.75,3379.0,272.4889,273.0172,272.4889,272.7335,3379.0
2022-10-10 14:35:00,278.8,279.52,278.8,279.43,4475.0,272.7824,273.4869,272.7824,273.3988,4475.0
2022-10-10 14:40:00,279.45,279.59,279.02,279.02,3146.0,273.4184,273.5554,272.9977,272.9977,3146.0
2022-10-10 14:45:00,279.21,279.22,278.83,278.84,4390.0,273.1836,273.1934,272.8118,272.8216,4390.0
2022-10-10 14:50:00,278.91,279.0,278.69,278.78,3939.0,272.89,272.9781,272.6748,272.7628,3939.0
2022-10-10 14:55:00,278.86,278.92,278.25,278.65,6638.0,272.8411,272.8998,272.2443,272.6357,6638.0
2022-10-10 15:00:00,278.57,278.83,278.19,278.33,4820.0,272.5574,272.8118,272.1856,272.3226,4820.0
2022-10-10 15:05:00,278.41,278.55,278.1,278.36,3329.0,272.4008,272.5378,272.0975,272.3519,3329.0
2022-10-10 15:10:00,278.48,279.01,278.48,278.88,3043.0,272.4693,272.9879,272.4693,272.8607,3043.0
2022-10-10 15:15:00,279.06,279.36,278.95,279.31,5008.0,273.0368,273.3303,272.9292,273.2814,5008.0
2022-10-10 15:20:00,279.38,279.73,279.21,279.65,6399.0,273.3499,273.6923,273.1836,273.6141,6399.0
2022-10-10 15:25:00,279.47,279.47,278.85,278.98,2942.0,273.438,273.438,272.8313,272.9585,2942.0
2022-10-10 15:30:00,278.94,279.56,278.83,279.47,7866.0,272.9194,273.526,272.8118,273.438,7866.0
2022-10-10 15:35:00,279.54,280.12,279.4,279.98,8413.0,273.5064,274.0739,273.3695,273.9369,8413.0
2022-10-10 15:40:00,279.92,279.92,279.35,279.36,10775.0,273.8782,273.8782,273.3205,273.3303,10775.0
2022-10-10 15:45:00,279.5,279.81,279.15,279.59,8534.0,273.4673,273.7706,273.1249,273.5554,8534.0
2022-10-10 15:50:00,279.81,280.15,279.4,280.1,13456.0,273.7706,274.1033,273.3695,274.0544,13456.0
2022-10-10 15:55:00,280.02,280.02,279.53,279.63,43709.0,273.9761,273.9761,273.4967,273.5945,43709.0
2022-10-11 09:30:00,279.61,280.53,279.61,280.53,6432.0,273.5749,274.4751,273.5749,274.4751,6432.0
2022-10-11 09:35:00,279.86,280.63,279.22,280.1,7624.0,273.8195,274.5729,273.1934,274.0544,7624.0
2022-10-11 09:40:00,279.87,280.26,279.53,279.54,3387.0,273.8293,274.2109,273.4967,273.5064,3387.0
2022-10-11 09:45:00,279.36,279.41,277.59,277.71,3830.0,273.3303,273.3793,271.5985,271.7159,3830.0
2022-10-11 09:50:00,277.64,278.15,277.41,277.75,4401.0,271.6475,272.1464,271.4224,271.7551,4401.0
2022-10-11 09:55:00,277.75,277.77,277.4,277.4,4985.0,271.7551,271.7746,271.4126,271.4126,4985.0
2022-10-11 10:00:00,277.63,277.63,276.81,277.2,4890.0,271.6377,271.6377,270.8354,271.217,4890.0
2022-10-11 10:05:00,277.1,277.24,276.88,277.24,1362.0,271.1191,271.2561,270.9039,271.2561,1362.0
2022-10-11 10:10:00,276.7,277.13,276.44,277.12,3149.0,270.7277,271.1485,270.4734,271.1387,3149.0
2022-10-11 10:15:00,276.92,277.52,276.76,276.79,4807.0,270.943,271.53,270.7864,270.8158,4807.0
2022-10-11 10:20:00,276.45,276.63,276.21,276.26,1102.0,270.4831,270.6593,270.2483,270.2972,1102.0
2022-10-11 10:25:00,276.26,276.56,276.23,276.42,1248.0,270.2972,270.5908,270.2679,270.4538,1248.0
2022-10-11 10:30:00,275.94,276.15,275.88,276.0,1400.0,269.9841,270.1896,269.9254,270.0429,1400.0
2022-10-11 10:35:00,276.04,276.38,275.9,276.36,4946.0,270.082,270.4146,269.945,270.3951,4946.0
2022-10-11 10:40:00,276.56,276.59,276.32,276.4,1700.0,270.5908,270.6201,270.3559,270.4342,1700.0
2022-10-11 10:45:00,276.37,276.68,275.99,276.21,2177.0,270.4049,270.7082,270.0331,270.2483,2177.0
2022-10-11 10:50:00,276.31,276.63,276.26,276.63,1439.0,270.3462,270.6593,270.2972,270.6593,1439.0
2022-10-11 10:55:00,276.76,276.8,276.03,276.04,4843.0,270.7864,270.8256,270.0722,270.082,4843.0
2022-10-11 11:00:00,276.08,277.08,275.93,276.7,6828.0,270.1211,271.0995,269.9744,270.7277,6828.0
2022-10-11 11:05:00,276.39,276.39,275.91,275.91,1442.0,270.4244,270.4244,269.9548,269.9548,1442.0
2022-10-11 11:10:00,275.82,276.38,275.82,276.27,5292.0,269.8667,270.4146,269.8667,270.307,5292.0
2022-10-11 11:15:00,276.36,277.06,276.22,276.82,4631.0,270.3951,271.08,270.2581,270.8452,4631.0
2022-10-11 11:20:00,276.66,276.66,276.3,276.43,1226.0,270.6886,270.6886,270.3364,270.4636,1226.0
2022-10-11 11:25:00,276.65,276.65,276.16,276.5,2049.0,270.6788,270.6788,270.1994,270.5321,2049.0
2022-10-11 11:30:00,276.99,276.99,276.46,276.54,1546.0,271.0115,271.0115,270.4929,270.5712,1546.0
2022-10-11 11:35:00,276.53,276.8,276.3,276.56,1131.0,270.5614,270.8256,270.3364,270.5908,1131.0
2022-10-11 11:40:00,276.69,277.3,276.69,277.3,1619.0,270.718,271.3148,270.718,271.3148,1619.0
2022-10-11 11:45:00,277.28,277.47,277.1,277.35,5481.0,271.2952,271.4811,271.1191,271.3637,5481.0
2022-10-11 11:50:00,277.48,277.65,277.21,277.22,1212.0,271.4909,271.6572,271.2267,271.2365,1212.0
2022-10-11 11:55:00,276.92,277.24,276.8,277.13,1646.0,270.943,271.2561,270.8256,271.1485,1646.0
2022-10-11 12:00:00,276.59,276.76,276.59,276.62,500.0,270.6201,270.7864,270.6201,270.6495,500.0
2022-10-11 12:05:00,276.84,276.84,276.22,276.57,4149.0,270.8647,270.8647,270.2581,270.6005,4149.0
2022-10-11 12:10:00,276.45,276.75,276.33,276.75,2100.0,270.4831,270.7767,270.3657,270.7767,2100.0
2022-10-11 12:15:00,276.66,277.16,276.61,277.11,2899.0,270.6886,271.1778,270.6397,271.1289,2899.0
2022-10-11 12:20:00,277.22,277.76,277.22,277.67,6264.0,271.2365,271.7649,271.2365,271.6768,6264.0
2022-10-11 12:25:00,277.69,277.78,277.31,277.58,3584.0,271.6964,271.7844,271.3246,271.5887,3584.0
2022-10-11 12:30:00,277.73,278.36,277.7,277.96,3752.0,271.7355,272.3519,271.7062,271.9605,3752.0
2022-10-11 12:35:00,278.07,278.22,278.07,278.13,800.0,272.0682,272.2149,272.0682,272.1269,800.0
2022-10-11 12:40:00,278.32,278.78,278.27,278.78,1734.0,272.3128,272.7628,272.2639,272.7628,1734.0
2022-10-11 12:45:00,278.56,278.88,278.55,278.75,2648.0,272.5476,272.8607,272.5378,272.7335,2648.0
2022-10-11 12:50:00,278.86,278.86,278.36,278.37,1800.0,272.8411,272.8411,272.3519,272.3617,1800.0
2022-10-11 12:55:00,278.36,278.95,278.28,278.9,2976.0,272.3519,272.9292,272.2736,272.8803,2976.0
2022-10-11 13:00:00,278.86,279.25,278.69,279.22,6407.0,272.8411,273.2227,272.6748,273.1934,6407.0
2022-10-11 13:05:00,279.19,279.34,279.0,279.22,1090.0,273.164,273.3108,272.9781,273.1934,1090.0
2022-10-11 13:10:00,279.17,279.18,279.02,279.04,1900.0,273.1444,273.1542,272.9977,273.0172,1900.0
2022-10-11 13:15:00,279.04,279.16,278.68,279.06,5177.0,273.0172,273.1346,272.665,273.0368,5177.0
2022-10-11 13:20:00,278.96,279.45,278.93,279.26,4399.0,272.939,273.4184,272.9096,273.2325,4399.0
2022-10-11 13:25:00,279.28,279.31,278.92,278.92,5084.0,273.2521,273.2814,272.8998,272.8998,5084.0
2022-10-11 13:30:00,279.18,279.29,278.86,279.29,4227.0,273.1542,273.2618,272.8411,273.2618,4227.0
2022-10-11 13:35:00,279.24,279.35,279.09,279.31,2002.0,273.2129,273.3205,273.0662,273.2814,2002.0
2022-10-11 13:40:00,279.33,279.55,279.21,279.4,1670.0,273.301,273.5162,273.1836,273.3695,1670.0
2022-10-11 13:45:00,279.53,279.63,279.03,279.03,910.0,273.4967,273.5945,273.0075,273.0075,910.0
2022-10-11 13:50:00,279.11,279.29,279.03,279.26,1219.0,273.0857,273.2618,273.0075,273.2325,1219.0
2022-10-11 13:55:00,279.17,279.41,279.1,279.4,4071.0,273.1444,273.3793,273.0759,273.3695,4071.0
2022-10-11 14:00:00,279.28,279.79,279.28,279.4,6769.0,273.2521,273.751,273.2521,273.3695,6769.0
2022-10-11 14:05:00,279.4,279.4,278.66,278.68,2268.0,273.3695,273.3695,272.6454,272.665,2268.0
2022-10-11 14:10:00,278.73,278.77,278.59,278.69,601.0,272.7139,272.7531,272.5769,272.6748,601.0
2022-10-11 14:15:00,278.61,278.61,278.3,278.3,700.0,272.5965,272.5965,272.2932,272.2932,700.0
2022-10-11 14:20:00,278.26,278.64,278.26,278.63,1807.0,272.2541,272.6259,272.2541,272.6161,1807.0
2022-10-11 14:25:00,278.73,278.88,278.72,278.72,2426.0,272.7139,272.8607,272.7041,272.7041,2426.0
2022-10-11 14:30:00,279.15,279.39,279.15,279.39,1023.0,273.1249,273.3597,273.1249,273.3597,1023.0
2022-10-11 14:35:00,279.22,279.22,278.81,278.87,4885.0,273.1934,273.1934,272.7922,272.8509,4885.0
2022-10-11 14:40:00,279.15,279.33,278.72,278.72,1998.0,273.1249,273.301,272.7041,272.7041,1998.0
2022-10-11 14:45:00,278.51,278.52,277.6,277.75,1408.0,272.4987,272.5085,271.6083,271.7551,1408.0
2022-10-11 14:50:00,277.85,277.95,276.86,276.86,3616.0,271.8529,271.9508,270.8843,270.8843,3616.0
2022-10-11 14:55:00,276.7,276.74,275.66,276.04,2916.0,270.7277,270.7669,269.7102,270.082,2916.0
2022-10-11 15:00:00,275.66,276.0,275.25,275.29,3105.0,269.7102,270.0429,269.309,269.3482,3105.0
2022-10-11 15:05:00,275.46,275.63,274.73,274.74,5263.0,269.5145,269.6808,268.8003,268.81,5263.0
2022-10-11 15:10:00,274.48,274.93,274.48,274.93,5686.0,268.5557,268.9959,268.5557,268.9959,5686.0
2022-10-11 15:15:00,274.76,275.25,274.4,275.18,4577.0,268.8296,269.309,268.4774,269.2406,4577.0
2022-10-11 15:20:00,275.28,275.78,275.1,275.42,4335.0,269.3384,269.8276,269.1623,269.4754,4335.0
2022-10-11 15:25:00,275.39,275.56,274.97,275.5,4537.0,269.446,269.6123,269.0351,269.5536,4537.0
2022-10-11 15:30:00,275.4,275.54,274.76,274.87,7488.0,269.4558,269.5928,268.8296,268.9372,7488.0
2022-10-11 15:35:00,275.07,275.99,274.94,275.99,11160.0,269.1329,270.0331,269.0057,270.0331,11160.0
2022-10-11 15:40:00,275.75,275.77,275.23,275.77,7971.0,269.7982,269.8178,269.2895,269.8178,7971.0
2022-10-11 15:45:00,275.73,276.37,275.54,276.15,11102.0,269.7787,270.4049,269.5928,270.1896,11102.0
2022-10-11 15:50:00,276.12,276.34,275.61,276.34,12340.0,270.1603,270.3755,269.6613,270.3755,12340.0
2022-10-11 15:55:00,276.38,276.51,275.98,276.23,37274.0,270.4146,270.5418,270.0233,270.2679,37274.0
2022-10-12 09:30:00,277.53,277.53,276.33,276.33,4054.0,271.5398,271.5398,270.3657,270.3657,4054.0
2022-10-12 09:35:00,276.76,278.06,276.61,277.62,3813.0,270.7864,272.0584,270.6397,271.6279,3813.0
2022-10-12 09:40:00,277.77,279.53,277.74,279.53,4009.0,271.7746,273.4967,271.7453,273.4967,4009.0
2022-10-12 09:45:00,279.82,279.87,278.62,279.11,5470.0,273.7804,273.8293,272.6063,273.0857,5470.0
2022-10-12 09:50:00,279.01,279.38,278.93,279.17,4163.0,272.9879,273.3499,272.9096,273.1444,4163.0
2022-10-12 09:55:00,278.97,279.27,278.97,279.08,3205.0,272.9487,273.2423,272.9487,273.0564,3205.0
2022-10-12 10:00:00,279.15,279.61,278.59,278.75,2870.0,273.1249,273.5749,272.5769,272.7335,2870.0
2022-10-12 10:05:00,278.59,278.78,277.8,277.96,3201.0,272.5769,272.7628,271.804,271.9605,3201.0
2022-10-12 10:10:00,277.8,277.88,277.33,277.66,1833.0,271.804,271.8823,271.3441,271.667,1833.0
2022-10-12 10:15:00,277.3,277.71,277.19,277.44,3214.0,271.3148,271.7159,271.2072,271.4518,3214.0
2022-10-12 10:20:00,277.31,277.32,276.68,277.1,3507.0,271.3246,271.3344,270.7082,271.1191,3507.0
2022-10-12 10:25:00,277.1,277.6,277.09,277.4,3989.0,271.1191,271.6083,271.1093,271.4126,3989.0
2022-10-12 10:30:00,277.15,277.7,276.98,277.67,2904.0,271.168,271.7062,271.0017,271.6768,2904.0
2022-10-12 10:35:00,277.5,277.66,277.08,277.43,3623.0,271.5105,271.667,271.0995,271.442,3623.0
2022-10-12 10:40:00,277.28,277.36,277.2,277.21,1300.0,271.2952,271.3735,271.217,271.2267,1300.0
2022-10-12 10:45:00,277.11,277.32,276.95,277.21,1100.0,271.1289,271.3344,270.9723,271.2267,1100.0
2022-10-12 10:50:00,277.01,277.29,276.79,276.79,1166.0,271.0311,271.305,270.8158,270.8158,1166.0
2022-10-12 10:55:00,277.13,277.13,276.76,276.78,2155.0,271.1485,271.1485,270.7864,270.806,2155.0
2022-10-12 11:00:00,276.9,277.56,276.89,277.44,2744.0,270.9234,271.5692,270.9136,271.4518,2744.0
2022-10-12 11:05:00,277.37,277.78,277.37,277.78,2622.0,271.3833,271.7844,271.3833,271.7844,2622.0
2022-10-12 11:10:00,277.88,278.08,277.56,277.56,2261.0,271.8823,272.078,271.5692,271.5692,2261.0
2022-10-12 11:15:00,277.62,278.11,277.61,277.94,677.0,271.6279,272.1073,271.6181,271.941,677.0
2022-10-12 11:20:00,277.77,277.94,277.54,277.65,1269.0,271.7746,271.941,271.5496,271.6572,1269.0
2022-10-12 11:25:00,277.63,277.83,277.57,277.73,1139.0,271.6377,271.8334,271.579,271.7355,1139.0
2022-10-12 11:30:00,277.6,277.66,277.05,277.37,3300.0,271.6083,271.667,271.0702,271.3833,3300.0
2022-10-12 11:35:00,277.35,277.64,277.34,277.5,1094.0,271.3637,271.6475,271.3539,271.5105,1094.0
2022-10-12 11:40:00,277.55,278.01,277.44,277.67,2672.0,271.5594,272.0095,271.4518,271.6768,2672.0
2022-10-12 11:45:00,277.28,277.74,277.28,277.74,600.0,271.2952,271.7453,271.2952,271.7453,600.0
2022-10-12 11:50:00,277.49,277.62,277.49,277.62,400.0,271.5007,271.6279,271.5007,271.6279,400.0
2022-10-12 11:55:00,277.53,277.75,277.4,277.62,4976.0,271.5398,271.7551,271.4126,271.6279,4976.0
2022-10-12 12:00:00,277.69,277.82,277.64,277.75,710.0,271.6964,271.8236,271.6475,271.7551,710.0
2022-10-12 12:05:00,277.86,278.57,277.81,277.81,2475.0,271.8627,272.5574,271.8138,271.8138,2475.0
2022-10-12 12:10:00,277.71,278.01,277.71,277.88,600.0,271.7159,272.0095,271.7159,271.8823,600.0
2022-10-12 12:15:00,278.13,278.14,278.13,278.14,200.0,272.1269,272.1367,272.1269,272.1367,200.0
2022-10-12 12:20:00,278.03,278.03,277.83,277.83,2810.0,272.029,272.029,271.8334,271.8334,2810.0
2022-10-12 12:25:00,277.98,277.98,277.73,277.73,475.0,271.9801,271.9801,271.7355,271.7355,475.0
2022-10-12 12:30:00,277.98,277.98,277.81,277.81,416.0,271.9801,271.9801,271.8138,271.8138,416.0
2022-10-12 12:35:00,277.45,277.45,276.92,276.95,1400.0,271.4616,271.4616,270.943,270.9723,1400.0
2022-10-12 12:40:00,276.77,277.2,276.77,277.18,1127.0,270.7962,271.217,270.7962,271.1974,1127.0
2022-10-12 12:45:00,277.15,277.34,277.11,277.11,2018.0,271.168,271.3539,271.1289,271.1289,2018.0
2022-10-12 12:50:00,277.01,277.26,277.01,277.02,2702.0,271.0311,271.2757,271.0311,271.0408,2702.0
2022-10-12 12:55:00,277.18,277.59,277.16,277.51,3262.0,271.1974,271.5985,271.1778,271.5203,3262.0
2022-10-12 13:00:00,277.66,277.66,277.42,277.42,1900.0,271.667,271.667,271.4322,271.4322,1900.0
2022-10-12 13:05:00,277.38,277.63,276.74,277.19,29120.0,271.3931,271.6377,270.7669,271.2072,29120.0
2022-10-12 13:10:00,277.28,277.28,276.73,276.73,1794.0,271.2952,271.2952,270.7571,270.7571,1794.0
2022-10-12 13:15:00,276.04,276.2,275.81,275.81,1400.0,270.082,270.2385,269.857,269.857,1400.0
2022-10-12 13:20:00,275.79,275.97,275.65,275.79,3556.0,269.8374,270.0135,269.7004,269.8374,3556.0
2022-10-12 13:25:00,275.91,276.21,275.9,276.21,1383.0,269.9548,270.2483,269.945,270.2483,1383.0
2022-10-12 13:30:00,275.95,275.96,275.6,275.82,1939.0,269.9939,270.0037,269.6515,269.8667,1939.0
2022-10-12 13:35:00,275.7,275.76,274.97,275.0,18038.0,269.7493,269.808,269.0351,269.0644,18038.0
2022-10-12 13:40:00,275.0,275.57,275.0,275.57,8929.0,269.0644,269.6221,269.0644,269.6221,8929.0
2022-10-12 13:45:00,275.51,275.94,275.51,275.85,1000.0,269.5634,269.9841,269.5634,269.8961,1000.0
2022-10-12 13:50:00,275.91,275.91,275.61,275.76,792.0,269.9548,269.9548,269.6613,269.808,792.0
2022-10-12 13:55:00,275.69,275.85,275.5,275.85,896.0,269.7395,269.8961,269.5536,269.8961,896.0
2022-10-12 14:00:00,275.8,276.21,275.42,275.43,2928.0,269.8472,270.2483,269.4754,269.4852,2928.0
2022-10-12 14:05:00,275.57,276.07,275.57,275.96,5847.0,269.6221,270.1113,269.6221,270.0037,5847.0
2022-10-12 14:10:00,275.74,276.17,275.55,276.02,1201.0,269.7885,270.2092,269.6026,270.0624,1201.0
2022-10-12 14:15:00,275.81,276.0,275.66,275.97,683.0,269.857,270.0429,269.7102,270.0135,683.0
2022-10-12 14:20:00,275.83,276.09,275.57,276.02,4961.0,269.8765,270.1309,269.6221,270.0624,4961.0
2022-10-12 14:25:00,276.03,276.41,276.02,276.41,938.0,270.0722,270.444,270.0624,270.444,938.0
2022-10-12 14:30:00,276.54,276.63,276.0,276.28,2972.0,270.5712,270.6593,270.0429,270.3168,2972.0
2022-10-12 14:35:00,276.28,276.41,276.23,276.32,900.0,270.3168,270.444,270.2679,270.3559,900.0
2022-10-12 14:40:00,276.17,276.31,275.98,276.24,2000.0,270.2092,270.3462,270.0233,270.2777,2000.0
2022-10-12 14:45:00,276.05,276.18,275.54,275.54,5240.0,270.0918,270.219,269.5928,269.5928,5240.0
2022-10-12 14:50:00,275.65,275.67,275.31,275.33,1600.0,269.7004,269.72,269.3677,269.3873,1600.0
2022-10-12 14:55:00,275.38,275.65,275.28,275.28,1119.0,269.4362,269.7004,269.3384,269.3384,1119.0
2022-10-12 15:00:00,275.58,275.65,275.0,275.17,3744.0,269.6319,269.7004,269.0644,269.2308,3744.0
2022-10-12 15:05:00,275.15,275.6,275.14,275.53,2152.0,269.2112,269.6515,269.2014,269.583,2152.0
2022-10-12 15:10:00,275.6,275.74,275.45,275.52,1700.0,269.6515,269.7885,269.5047,269.5732,1700.0
2022-10-12 15:15:00,275.49,275.67,275.22,275.41,1472.0,269.5439,269.72,269.2797,269.4656,1472.0
2022-10-12 15:20:00,275.4,275.4,275.22,275.26,3385.0,269.4558,269.4558,269.2797,269.3188,3385.0
2022-10-12 15:25:00,275.35,275.36,274.95,274.95,2555.0,269.4069,269.4167,269.0155,269.0155,2555.0
2022-10-12 15:30:00,275.04,275.4,274.98,275.4,3648.0,269.1036,269.4558,269.0449,269.4558,3648.0
2022-10-12 15:35:00,275.41,275.7,275.39,275.4,8935.0,269.4656,269.7493,269.446,269.4558,8935.0
2022-10-12 15:40:00,275.4,275.4,275.14,275.15,6398.0,269.4558,269.4558,269.2014,269.2112,6398.0
2022-10-12 15:45:00,275.14,275.21,274.71,274.78,12099.0,269.2014,269.2699,268.7807,268.8492,12099.0
2022-10-12 15:50:00,274.73,274.73,274.09,274.09,13387.0,268.8003,268.8003,268.1741,268.1741,13387.0
2022-10-12 15:55:00,274.15,274.2,273.67,273.85,26606.0,268.2328,268.2817,267.7631,267.9393,26606.0
2022-10-13 09:30:00,268.13,269.33,267.76,269.33,10080.0,262.3427,263.5168,261.9807,263.5168,10080.0
2022-10-13 09:35:00,269.28,269.33,267.8,268.28,6015.0,263.4679,263.5168,262.0198,262.4895,6015.0
2022-10-13 09:40:00,268.19,268.69,268.05,268.11,5053.0,262.4014,262.8906,262.2644,262.3231,5053.0
2022-10-13 09:45:00,268.24,268.46,267.89,268.32,2111.0,262.4503,262.6656,262.1079,262.5286,2111.0
2022-10-13 09:50:00,268.5,268.78,267.72,268.24,6610.0,262.7047,262.9787,261.9416,262.4503,6610.0
2022-10-13 09:55:00,267.63,267.91,267.47,267.78,5722.0,261.8535,262.1275,261.697,262.0003,5722.0
2022-10-13 10:00:00,267.51,267.8,267.09,267.58,5212.0,261.7361,262.0198,261.3252,261.8046,5212.0
2022-10-13 10:05:00,267.67,268.26,267.39,267.62,2908.0,261.8926,262.4699,261.6187,261.8437,2908.0
2022-10-13 10:10:00,267.61,268.6,267.43,268.49,2401.0,261.8339,262.8026,261.6578,262.6949,2401.0
2022-10-13 10:15:00,268.78,269.24,268.08,268.08,5452.0,262.9787,263.4288,262.2938,262.2938,5452.0
2022-10-13 10:20:00,268.05,268.3,267.8,268.04,2035.0,262.2644,262.509,262.0198,262.2547,2035.0
2022-10-13 10:25:00,268.26,268.32,267.36,267.36,1001.0,262.4699,262.5286,261.5893,261.5893,1001.0
2022-10-13 10:30:00,267.07,267.58,266.94,267.09,4037.0,261.3056,261.8046,261.1784,261.3252,4037.0
2022-10-13 10:35:00,266.67,267.2,266.35,267.04,3224.0,260.9142,261.4328,260.6011,261.2762,3224.0
2022-10-13 10:40:00,267.08,267.85,266.78,267.84,2400.0,261.3154,262.0688,261.0219,262.059,2400.0
2022-10-13 10:45:00,267.62,268.26,267.57,267.94,5411.0,261.8437,262.4699,261.7948,262.1568,5411.0
2022-10-13 10:50:00,267.92,268.22,267.13,268.06,5869.0,262.1372,262.4308,261.3643,262.2742,5869.0
2022-10-13 10:55:00,267.96,268.26,267.18,267.18,4436.0,262.1764,262.4699,261.4132,261.4132,4436.0
2022-10-13 11:00:00,267.06,267.66,267.06,267.63,4996.0,261.2958,261.8829,261.2958,261.8535,4996.0
2022-10-13 11:05:00,267.66,268.32,267.56,268.32,7692.0,261.8829,262.5286,261.785,262.5286,7692.0
2022-10-13 11:10:00,268.24,268.88,268.1,268.76,3871.0,262.4503,263.0765,262.3134,262.9591,3871.0
2022-10-13 11:15:00,269.14,271.02,268.75,270.16,6122.0,263.3309,265.1703,262.9493,264.3289,6122.0
2022-10-13 11:20:00,270.34,272.41,270.19,271.39,5247.0,264.505,266.5303,264.3583,265.5324,5247.0
2022-10-13 11:25:00,271.05,271.88,270.92,271.71,4652.0,265.1997,266.0118,265.0725,265.8454,4652.0
2022-10-13 11:30:00,271.96,272.51,271.63,272.51,1443.0,266.0901,266.6282,265.7672,266.6282,1443.0
2022-10-13 11:35:00,272.98,274.56,272.81,274.54,4314.0,267.088,268.6339,266.9217,268.6144,4314.0
2022-10-13 11:40:00,274.58,275.36,274.32,274.37,1824.0,268.6535,269.4167,268.3991,268.448,1824.0
2022-10-13 11:45:00,274.39,274.83,273.73,273.74,2240.0,268.4676,268.8981,267.8218,267.8316,2240.0
2022-10-13 11:50:00,273.48,274.33,273.48,274.09,5562.0,267.5772,268.4089,267.5772,268.1741,5562.0
2022-10-13 11:55:00,274.09,274.2,273.52,274.01,9959.0,268.1741,268.2817,267.6164,268.0958,9959.0
2022-10-13 12:00:00,274.24,275.1,274.24,275.1,2607.0,268.3208,269.1623,268.3208,269.1623,2607.0
2022-10-13 12:05:00,274.62,275.14,274.62,275.14,700.0,268.6926,269.2014,268.6926,269.2014,700.0
2022-10-13 12:10:00,275.1,275.1,274.22,274.92,3144.0,269.1623,269.1623,268.3013,268.9862,3144.0
2022-10-13 12:15:00,275.13,275.71,274.78,275.22,4516.0,269.1916,269.7591,268.8492,269.2797,4516.0
2022-10-13 12:20:00,274.96,276.21,274.95,276.0,4029.0,269.0253,270.2483,269.0155,270.0429,4029.0
2022-10-13 12:25:00,275.78,276.21,275.62,275.68,3086.0,269.8276,270.2483,269.6711,269.7298,3086.0
2022-10-13 12:30:00,275.88,276.0,275.77,275.89,1051.0,269.9254,270.0429,269.8178,269.9352,1051.0
2022-10-13 12:35:00,275.62,276.45,275.62,276.43,3326.0,269.6711,270.4831,269.6711,270.4636,3326.0
2022-10-13 12:40:00,276.7,277.82,276.7,277.82,1816.0,270.7277,271.8236,270.7277,271.8236,1816.0
2022-10-13 12:45:00,277.51,277.97,277.39,277.95,4493.0,271.5203,271.9703,271.4028,271.9508,4493.0
2022-10-13 12:50:00,278.09,278.49,277.8,277.8,3560.0,272.0877,272.4791,271.804,271.804,3560.0
2022-10-13 12:55:00,277.73,277.84,277.62,277.84,2529.0,271.7355,271.8431,271.6279,271.8431,2529.0
2022-10-13 13:00:00,277.84,278.36,277.84,278.36,1300.0,271.8431,272.3519,271.8431,272.3519,1300.0
2022-10-13 13:05:00,278.08,278.28,277.88,277.88,2273.0,272.078,272.2736,271.8823,271.8823,2273.0
2022-10-13 13:10:00,277.98,278.39,277.87,278.39,4576.0,271.9801,272.3813,271.8725,272.3813,4576.0
2022-10-13 13:15:00,278.42,278.57,278.13,278.5,3871.0,272.4106,272.5574,272.1269,272.4889,3871.0
2022-10-13 13:20:00,278.5,279.24,278.5,278.93,3971.0,272.4889,273.2129,272.4889,272.9096,3971.0
2022-10-13 13:25:00,278.93,279.28,278.65,279.06,14117.0,272.9096,273.2521,272.6357,273.0368,14117.0
2022-10-13 13:30:00,279.13,280.08,279.12,280.08,5922.0,273.1053,274.0348,273.0955,274.0348,5922.0
2022-10-13 13:35:00,280.05,280.32,279.67,279.99,6974.0,274.0054,274.2696,273.6336,273.9467,6974.0
2022-10-13 13:40:00,280.14,280.19,279.76,279.84,4300.0,274.0935,274.1424,273.7217,273.8,4300.0
2022-10-13 13:45:00,279.85,280.27,279.78,280.25,2053.0,273.8098,274.2207,273.7413,274.2011,2053.0
2022-10-13 13:50:00,280.13,280.44,279.78,280.05,4047.0,274.0837,274.387,273.7413,274.0054,4047.0
2022-10-13 13:55:00,279.94,279.99,279.66,279.97,2090.0,273.8978,273.9467,273.6239,273.9272,2090.0
2022-10-13 14:00:00,279.97,280.12,279.67,280.09,7336.0,273.9272,274.0739,273.6336,274.0446,7336.0
2022-10-13 14:05:00,280.11,280.62,280.0,280.62,3307.0,274.0641,274.5631,273.9565,274.5631,3307.0
2022-10-13 14:10:00,280.34,280.35,279.98,280.35,2507.0,274.2892,274.299,273.9369,274.299,2507.0
2022-10-13 14:15:00,280.44,280.49,280.08,280.21,2237.0,274.387,274.4359,274.0348,274.162,2237.0
2022-10-13 14:20:00,280.2,280.28,279.84,280.19,6313.0,274.1522,274.2305,273.8,274.1424,6313.0
2022-10-13 14:25:00,280.04,280.04,279.13,279.22,4082.0,273.9957,273.9957,273.1053,273.1934,4082.0
2022-10-13 14:30:00,279.38,279.44,279.13,279.4,3511.0,273.3499,273.4086,273.1053,273.3695,3511.0
2022-10-13 14:35:00,279.23,279.95,279.22,279.95,8965.0,273.2031,273.9076,273.1934,273.9076,8965.0
2022-10-13 14:40:00,280.0,280.51,279.99,280.51,2202.0,273.9565,274.4555,273.9467,274.4555,2202.0
2022-10-13 14:45:00,280.57,280.91,280.47,280.81,6450.0,274.5142,274.8469,274.4164,274.749,6450.0
2022-10-13 14:50:00,280.68,281.38,280.61,281.34,2894.0,274.6218,275.3067,274.5533,275.2676,2894.0
2022-10-13 14:55:00,281.47,281.95,281.47,281.79,3700.0,275.3948,275.8644,275.3948,275.7079,3700.0
2022-10-13 15:00:00,281.8,282.0,281.61,281.82,3983.0,275.7177,275.9133,275.5318,275.7372,3983.0
2022-10-13 15:05:00,281.95,282.6,281.82,282.6,3116.0,275.8644,276.5004,275.7372,276.5004,3116.0
2022-10-13 15:10:00,282.51,282.61,282.04,282.05,4309.0,276.4123,276.5102,275.9525,275.9623,4309.0
2022-10-13 15:15:00,281.97,282.23,281.88,282.12,7855.0,275.884,276.1384,275.7959,276.0308,7855.0
2022-10-13 15:20:00,282.13,282.23,281.84,281.84,4902.0,276.0405,276.1384,275.7568,275.7568,4902.0
2022-10-13 15:25:00,281.82,282.17,281.63,281.65,9651.0,275.7372,276.0797,275.5513,275.5709,9651.0
2022-10-13 15:30:00,281.64,281.71,280.5,280.55,12409.0,275.5611,275.6296,274.4457,274.4946,12409.0
2022-10-13 15:35:00,280.62,281.37,280.28,281.32,8150.0,274.5631,275.2969,274.2305,275.248,8150.0
2022-10-13 15:40:00,281.34,281.34,280.63,281.1,11667.0,275.2676,275.2676,274.5729,275.0328,11667.0
2022-10-13 15:45:00,281.13,281.49,280.76,281.23,12665.0,275.0621,275.4144,274.7001,275.16,12665.0
2022-10-13 15:50:00,281.17,282.54,280.91,282.43,24204.0,275.1013,276.4417,274.8469,276.3341,24204.0
2022-10-13 15:55:00,282.22,282.28,281.29,281.5,47727.0,276.1286,276.1873,275.2187,275.4241,47727.0
2022-10-14 09:30:00,284.59,285.6,284.21,284.48,11671.0,278.4474,279.4356,278.0756,278.3398,11671.0
2022-10-14 09:35:00,284.42,284.94,283.69,284.72,1700.0,278.2811,278.7899,277.5669,278.5746,1700.0
2022-10-14 09:40:00,284.78,284.79,283.24,283.25,4446.0,278.6333,278.6431,277.1266,277.1364,4446.0
2022-10-14 09:45:00,282.93,283.57,282.93,283.28,4145.0,276.8233,277.4495,276.8233,277.1657,4145.0
2022-10-14 09:50:00,283.3,283.61,282.85,282.89,3987.0,277.1853,277.4886,276.745,276.7841,3987.0
2022-10-14 09:55:00,282.97,283.25,281.68,281.68,7381.0,276.8624,277.1364,275.6003,275.6003,7381.0
2022-10-14 10:00:00,280.74,281.24,278.85,280.24,6400.0,274.6805,275.1698,272.8313,274.1913,6400.0
2022-10-14 10:05:00,280.48,280.48,279.38,279.62,4984.0,274.4262,274.4262,273.3499,273.5847,4984.0
2022-10-14 10:10:00,279.81,279.89,277.87,278.07,4107.0,273.7706,273.8489,271.8725,272.0682,4107.0
2022-10-14 10:15:00,278.05,278.25,277.72,277.81,6010.0,272.0486,272.2443,271.7257,271.8138,6010.0
2022-10-14 10:20:00,277.84,277.84,276.92,277.16,4264.0,271.8431,271.8431,270.943,271.1778,4264.0
2022-10-14 10:25:00,277.33,277.64,276.64,277.57,6624.0,271.3441,271.6475,270.669,271.579,6624.0
2022-10-14 10:30:00,277.55,278.29,277.44,277.44,5497.0,271.5594,272.2834,271.4518,271.4518,5497.0
2022-10-14 10:35:00,277.59,278.43,277.58,278.11,3505.0,271.5985,272.4204,271.5887,272.1073,3505.0
2022-10-14 10:40:00,278.37,278.37,277.28,277.28,1771.0,272.3617,272.3617,271.2952,271.2952,1771.0
2022-10-14 10:45:00,277.33,277.8,277.28,277.54,1650.0,271.3441,271.804,271.2952,271.5496,1650.0
2022-10-14 10:50:00,277.79,278.34,277.79,278.28,2116.0,271.7942,272.3323,271.7942,272.2736,2116.0
2022-10-14 10:55:00,278.23,278.56,278.05,278.21,5018.0,272.2247,272.5476,272.0486,272.2052,5018.0
2022-10-14 11:00:00,278.32,278.83,278.32,278.8,2694.0,272.3128,272.8118,272.3128,272.7824,2694.0
2022-10-14 11:05:00,278.51,278.61,277.95,278.21,1357.0,272.4987,272.5965,271.9508,272.2052,1357.0
2022-10-14 11:10:00,277.69,277.82,277.29,277.29,1833.0,271.6964,271.8236,271.305,271.305,1833.0
2022-10-14 11:15:00,277.51,277.53,276.64,276.82,1518.0,271.5203,271.5398,270.669,270.8452,1518.0
2022-10-14 11:20:00,276.92,277.51,276.92,277.16,5182.0,270.943,271.5203,270.943,271.1778,5182.0
2022-10-14 11:25:00,277.19,277.38,276.82,276.91,10329.0,271.2072,271.3931,270.8452,270.9332,10329.0
2022-10-14 11:30:00,276.74,276.91,276.45,276.5,4550.0,270.7669,270.9332,270.4831,270.5321,4550.0
2022-10-14 11:35:00,276.42,276.94,276.11,276.9,1302.0,270.4538,270.9626,270.1505,270.9234,1302.0
2022-10-14 11:40:00,276.93,276.93,275.83,276.08,4922.0,270.9528,270.9528,269.8765,270.1211,4922.0
2022-10-14 11:45:00,275.94,275.95,275.28,275.45,4381.0,269.9841,269.9939,269.3384,269.5047,4381.0
2022-10-14 11:50:00,275.48,275.74,274.61,274.99,4995.0,269.5341,269.7885,268.6829,269.0547,4995.0
2022-10-14 11:55:00,274.82,274.9,274.53,274.57,4938.0,268.8883,268.9666,268.6046,268.6437,4938.0
2022-10-14 12:00:00,274.49,275.36,274.39,275.25,4660.0,268.5654,269.4167,268.4676,269.309,4660.0
2022-10-14 12:05:00,275.19,275.21,274.2,274.2,4692.0,269.2503,269.2699,268.2817,268.2817,4692.0
2022-10-14 12:10:00,274.36,274.71,274.23,274.31,4120.0,268.4382,268.7807,268.3111,268.3893,4120.0
2022-10-14 12:15:00,274.36,274.36,273.9,273.9,46067.0,268.4382,268.4382,267.9882,267.9882,46067.0
2022-10-14 12:20:00,273.88,274.61,273.88,274.53,5164.0,267.9686,268.6829,267.9686,268.6046,5164.0
2022-10-14 12:25:00,274.35,274.54,274.02,274.35,3586.0,268.4285,268.6144,268.1056,268.4285,3586.0
2022-10-14 12:30:00,274.75,274.86,274.59,274.6,2163.0,268.8198,268.9275,268.6633,268.6731,2163.0
2022-10-14 12:35:00,274.6,275.3,274.53,275.29,2975.0,268.6731,269.358,268.6046,269.3482,2975.0
2022-10-14 12:40:00,275.22,276.17,275.21,276.17,1800.0,269.2797,270.2092,269.2699,270.2092,1800.0
2022-10-14 12:45:00,275.91,276.1,275.55,275.55,1178.0,269.9548,270.1407,269.6026,269.6026,1178.0
2022-10-14 12:50:00,275.45,275.54,275.2,275.27,2634.0,269.5047,269.5928,269.2601,269.3286,2634.0
2022-10-14 12:55:00,275.02,275.18,275.02,275.17,600.0,269.084,269.2406,269.084,269.2308,600.0
2022-10-14 13:00:00,275.13,275.46,275.08,275.09,2300.0,269.1916,269.5145,269.1427,269.1525,2300.0
2022-10-14 13:05:00,275.09,275.09,274.29,274.57,5570.0,269.1525,269.1525,268.3698,268.6437,5570.0
2022-10-14 13:10:00,274.58,274.62,274.09,274.1,4583.0,268.6535,268.6926,268.1741,268.1839,4583.0
2022-10-14 13:15:00,274.1,274.55,274.09,274.54,2001.0,268.1839,268.6241,268.1741,268.6144,2001.0
2022-10-14 13:20:00,274.31,274.66,274.11,274.51,2300.0,268.3893,268.7318,268.1936,268.585,2300.0
2022-10-14 13:25:00,274.6,274.65,274.17,274.53,3354.0,268.6731,268.722,268.2523,268.6046,3354.0
2022-10-14 13:30:00,274.56,274.66,274.37,274.4,2900.0,268.6339,268.7318,268.448,268.4774,2900.0
2022-10-14 13:35:00,274.5,274.61,274.1,274.1,6835.0,268.5752,268.6829,268.1839,268.1839,6835.0
2022-10-14 13:40:00,274.21,274.58,274.08,274.24,1499.0,268.2915,268.6535,268.1643,268.3208,1499.0
2022-10-14 13:45:00,274.44,274.69,274.35,274.4,1401.0,268.5165,268.7611,268.4285,268.4774,1401.0
2022-10-14 13:50:00,274.23,274.47,274.15,274.43,1344.0,268.3111,268.5459,268.2328,268.5067,1344.0
2022-10-14 13:55:00,274.56,274.65,274.38,274.54,3200.0,268.6339,268.722,268.4578,268.6144,3200.0
2022-10-14 14:00:00,274.39,274.46,274.02,274.06,4035.0,268.4676,268.5361,268.1056,268.1447,4035.0
2022-10-14 14:05:00,274.03,274.1,273.62,274.1,1500.0,268.1154,268.1839,267.7142,268.1839,1500.0
2022-10-14 14:10:00,273.75,273.75,273.33,273.48,2355.0,267.8414,267.8414,267.4305,267.5772,2355.0
2022-10-14 14:15:00,273.4,273.4,272.93,272.94,2592.0,267.499,267.499,267.0391,267.0489,2592.0
2022-10-14 14:20:00,273.04,273.04,272.71,272.94,1428.0,267.1467,267.1467,266.8239,267.0489,1428.0
2022-10-14 14:25:00,272.84,272.84,272.31,272.78,2571.0,266.9511,266.9511,266.4325,266.8924,2571.0
2022-10-14 14:30:00,272.8,272.8,272.39,272.48,1831.0,266.9119,266.9119,266.5108,266.5988,1831.0
2022-10-14 14:35:00,272.57,272.58,272.25,272.3,5010.0,266.6869,266.6967,266.3738,266.4227,5010.0
2022-10-14 14:40:00,272.03,272.07,271.78,271.92,1508.0,266.1585,266.1977,265.9139,266.0509,1508.0
2022-10-14 14:45:00,271.92,271.97,271.65,271.97,2927.0,266.0509,266.0998,265.7867,266.0998,2927.0
2022-10-14 14:50:00,271.85,272.0,271.7,271.7,1649.0,265.9824,266.1292,265.8357,265.8357,1649.0
2022-10-14 14:55:00,271.68,271.99,271.59,271.91,3164.0,265.8161,266.1194,265.728,266.0411,3164.0
2022-10-14 15:00:00,271.95,272.42,271.95,272.13,7726.0,266.0803,266.5401,266.0803,266.2564,7726.0
2022-10-14 15:05:00,272.15,272.15,271.38,271.38,4893.0,266.2759,266.2759,265.5226,265.5226,4893.0
2022-10-14 15:10:00,271.43,271.58,270.86,270.97,8203.0,265.5715,265.7183,265.0138,265.1214,8203.0
2022-10-14 15:15:00,270.94,270.98,270.59,270.93,5076.0,265.0921,265.1312,264.7496,265.0823,5076.0
2022-10-14 15:20:00,270.89,271.34,270.89,271.32,3710.0,265.0431,265.4834,265.0431,265.4639,3710.0
2022-10-14 15:25:00,271.4,271.69,271.18,271.27,16833.0,265.5421,265.8259,265.3269,265.4149,16833.0
2022-10-14 15:30:00,271.19,272.04,271.15,271.99,6933.0,265.3367,266.1683,265.2975,266.1194,6933.0
2022-10-14 15:35:00,272.12,272.27,271.18,271.29,4727.0,266.2466,266.3934,265.3269,265.4345,4727.0
2022-10-14 15:40:00,271.17,271.41,271.02,271.41,9971.0,265.3171,265.5519,265.1703,265.5519,9971.0
2022-10-14 15:45:00,271.47,271.47,270.8,271.0,11190.0,265.6106,265.6106,264.9551,265.1508,11190.0
2022-10-14 15:50:00,270.99,271.89,270.98,271.86,41893.0,265.141,266.0216,265.1312,265.9922,41893.0
2022-10-14 15:55:00,271.77,271.86,270.3,271.05,68272.0,265.9042,265.9922,264.4659,265.1997,68272.0
2022-10-17 09:30:00,274.94,275.89,274.34,275.31,6894.0,269.0057,269.9352,268.4187,269.3677,6894.0
2022-10-17 09:35:00,275.66,277.68,275.66,277.15,3393.0,269.7102,271.6866,269.7102,271.168,3393.0
2022-10-17 09:40:00,277.5,277.5,276.47,276.47,3897.0,271.5105,271.5105,270.5027,270.5027,3897.0
2022-10-17 09:45:00,276.4,277.23,275.82,277.23,3530.0,270.4342,271.2463,269.8667,271.2463,3530.0
2022-10-17 09:50:00,277.39,278.58,277.19,278.57,5625.0,271.4028,272.5672,271.2072,272.5574,5625.0
2022-10-17 09:55:00,278.17,278.74,277.78,278.07,1011.0,272.166,272.7237,271.7844,272.0682,1011.0
2022-10-17 10:00:00,278.06,278.56,277.76,278.37,5568.0,272.0584,272.5476,271.7649,272.3617,5568.0
2022-10-17 10:05:00,278.43,278.56,277.51,277.92,12516.0,272.4204,272.5476,271.5203,271.9214,12516.0
2022-10-17 10:10:00,277.92,279.22,277.81,278.99,11457.0,271.9214,273.1934,271.8138,272.9683,11457.0
2022-10-17 10:15:00,278.99,279.5,278.91,279.27,10322.0,272.9683,273.4673,272.89,273.2423,10322.0
2022-10-17 10:20:00,279.27,279.55,278.37,278.55,4105.0,273.2423,273.5162,272.3617,272.5378,4105.0
2022-10-17 10:25:00,278.4,278.43,277.9,277.9,2309.0,272.3911,272.4204,271.9018,271.9018,2309.0
2022-10-17 10:30:00,277.85,278.04,277.37,277.37,4900.0,271.8529,272.0388,271.3833,271.3833,4900.0
2022-10-17 10:35:00,277.64,277.79,277.56,277.66,2505.0,271.6475,271.7942,271.5692,271.667,2505.0
2022-10-17 10:40:00,277.71,277.81,277.46,277.47,6268.0,271.7159,271.8138,271.4713,271.4811,6268.0
2022-10-17 10:45:00,277.58,277.95,277.44,277.79,5206.0,271.5887,271.9508,271.4518,271.7942,5206.0
2022-10-17 10:50:00,277.66,277.7,276.75,277.03,8476.0,271.667,271.7062,270.7767,271.0506,8476.0
2022-10-17 10:55:00,277.05,277.23,276.18,276.54,6729.0,271.0702,271.2463,270.219,270.5712,6729.0
2022-10-17 11:00:00,276.65,276.77,276.59,276.69,3900.0,270.6788,270.7962,270.6201,270.718,3900.0
2022-10-17 11:05:00,276.69,277.18,276.61,277.18,8320.0,270.718,271.1974,270.6397,271.1974,8320.0
2022-10-17 11:10:00,277.23,277.36,276.73,276.85,1792.0,271.2463,271.3735,270.7571,270.8745,1792.0
2022-10-17 11:15:00,276.35,276.74,276.35,276.51,2562.0,270.3853,270.7669,270.3853,270.5418,2562.0
2022-10-17 11:20:00,276.4,277.54,276.37,277.54,5985.0,270.4342,271.5496,270.4049,271.5496,5985.0
2022-10-17 11:25:00,277.53,278.41,277.53,278.39,3201.0,271.5398,272.4008,271.5398,272.3813,3201.0
2022-10-17 11:30:00,278.33,278.52,278.16,278.34,2224.0,272.3226,272.5085,272.1562,272.3323,2224.0
2022-10-17 11:35:00,278.21,278.62,278.21,278.61,3578.0,272.2052,272.6063,272.2052,272.5965,3578.0
2022-10-17 11:40:00,278.62,278.74,278.27,278.37,1700.0,272.6063,272.7237,272.2639,272.3617,1700.0
2022-10-17 11:45:00,278.41,278.64,278.27,278.63,4312.0,272.4008,272.6259,272.2639,272.6161,4312.0
2022-10-17 11:50:00,278.58,278.59,278.16,278.56,3248.0,272.5672,272.5769,272.1562,272.5476,3248.0
2022-10-17 11:55:00,278.52,278.7,278.39,278.42,1815.0,272.5085,272.6846,272.3813,272.4106,1815.0
2022-10-17 12:00:00,278.54,279.05,278.54,278.93,9725.0,272.528,273.027,272.528,272.9096,9725.0
2022-10-17 12:05:00,278.97,280.13,278.97,280.06,2600.0,272.9487,274.0837,272.9487,274.0152,2600.0
2022-10-17 12:10:00,279.98,280.02,279.03,279.36,3722.0,273.9369,273.9761,273.0075,273.3303,3722.0
2022-10-17 12:15:00,279.31,279.42,279.09,279.19,2400.0,273.2814,273.389,273.0662,273.164,2400.0
2022-10-17 12:20:00,279.11,279.14,279.01,279.04,1400.0,273.0857,273.1151,272.9879,273.0172,1400.0
2022-10-17 12:25:00,279.08,279.58,279.08,279.5,2100.0,273.0564,273.5456,273.0564,273.4673,2100.0
2022-10-17 12:30:00,279.46,279.64,279.31,279.55,3689.0,273.4282,273.6043,273.2814,273.5162,3689.0
2022-10-17 12:35:00,279.47,279.88,279.26,279.79,3725.0,273.438,273.8391,273.2325,273.751,3725.0
2022-10-17 12:40:00,279.71,279.71,278.8,278.87,2654.0,273.6728,273.6728,272.7824,272.8509,2654.0
2022-10-17 12:45:00,278.94,279.05,278.55,279.05,2500.0,272.9194,273.027,272.5378,273.027,2500.0
2022-10-17 12:50:00,278.94,279.14,278.88,278.88,1178.0,272.9194,273.1151,272.8607,272.8607,1178.0
2022-10-17 12:55:00,278.8,278.86,278.45,278.65,2701.0,272.7824,272.8411,272.44,272.6357,2701.0
2022-10-17 13:00:00,278.56,278.73,278.13,278.33,1880.0,272.5476,272.7139,272.1269,272.3226,1880.0
2022-10-17 13:05:00,278.33,278.76,278.33,278.76,7443.0,272.3226,272.7433,272.3226,272.7433,7443.0
2022-10-17 13:10:00,278.65,278.65,278.12,278.12,1512.0,272.6357,272.6357,272.1171,272.1171,1512.0
2022-10-17 13:15:00,278.3,278.6,278.12,278.12,1942.0,272.2932,272.5867,272.1171,272.1171,1942.0
2022-10-17 13:20:00,278.15,278.55,278.14,278.49,2060.0,272.1464,272.5378,272.1367,272.4791,2060.0
2022-10-17 13:25:00,278.34,278.52,278.25,278.45,6220.0,272.3323,272.5085,272.2443,272.44,6220.0
2022-10-17 13:30:00,278.54,278.58,278.09,278.34,3551.0,272.528,272.5672,272.0877,272.3323,3551.0
2022-10-17 13:35:00,278.36,278.49,278.28,278.28,4227.0,272.3519,272.4791,272.2736,272.2736,4227.0
2022-10-17 13:40:00,278.3,278.31,277.83,277.84,5300.0,272.2932,272.303,271.8334,271.8431,5300.0
2022-10-17 13:45:00,277.81,278.11,277.79,278.03,7011.0,271.8138,272.1073,271.7942,272.029,7011.0
2022-10-17 13:50:00,278.08,278.17,277.88,277.88,2070.0,272.078,272.166,271.8823,271.8823,2070.0
2022-10-17 13:55:00,277.83,277.96,277.69,277.72,2797.0,271.8334,271.9605,271.6964,271.7257,2797.0
2022-10-17 14:00:00,277.81,278.27,277.76,277.82,10676.0,271.8138,272.2639,271.7649,271.8236,10676.0
2022-10-17 14:05:00,277.83,278.12,277.54,278.12,10675.0,271.8334,272.1171,271.5496,272.1171,10675.0
2022-10-17 14:10:00,277.97,278.06,277.73,277.78,2106.0,271.9703,272.0584,271.7355,271.7844,2106.0
2022-10-17 14:15:00,277.72,277.79,277.56,277.66,2221.0,271.7257,271.7942,271.5692,271.667,2221.0
2022-10-17 14:20:00,277.59,277.65,277.43,277.55,1120.0,271.5985,271.6572,271.442,271.5594,1120.0
2022-10-17 14:25:00,277.57,277.96,277.45,277.78,6269.0,271.579,271.9605,271.4616,271.7844,6269.0
2022-10-17 14:30:00,277.8,277.83,277.67,277.78,1806.0,271.804,271.8334,271.6768,271.7844,1806.0
2022-10-17 14:35:00,277.89,278.21,277.88,278.01,2298.0,271.8921,272.2052,271.8823,272.0095,2298.0
2022-10-17 14:40:00,278.18,278.45,278.18,278.45,1986.0,272.1758,272.44,272.1758,272.44,1986.0
2022-10-17 14:45:00,278.4,278.54,278.23,278.44,5554.0,272.3911,272.528,272.2247,272.4302,5554.0
2022-10-17 14:50:00,278.33,278.36,278.09,278.14,3671.0,272.3226,272.3519,272.0877,272.1367,3671.0
2022-10-17 14:55:00,278.15,278.36,278.11,278.17,4568.0,272.1464,272.3519,272.1073,272.166,4568.0
2022-10-17 15:00:00,278.15,278.38,277.77,277.97,5576.0,272.1464,272.3715,271.7746,271.9703,5576.0
2022-10-17 15:05:00,277.97,278.12,277.8,277.83,5832.0,271.9703,272.1171,271.804,271.8334,5832.0
2022-10-17 15:10:00,277.77,277.86,277.64,277.84,5501.0,271.7746,271.8627,271.6475,271.8431,5501.0
2022-10-17 15:15:00,277.75,277.81,277.43,277.47,8647.0,271.7551,271.8138,271.442,271.4811,8647.0
2022-10-17 15:20:00,277.47,277.68,277.24,277.65,8061.0,271.4811,271.6866,271.2561,271.6572,8061.0
2022-10-17 15:25:00,277.66,277.74,277.53,277.66,4611.0,271.667,271.7453,271.5398,271.667,4611.0
2022-10-17 15:30:00,277.6,277.91,277.54,277.84,5647.0,271.6083,271.9116,271.5496,271.8431,5647.0
2022-10-17 15:35:00,277.77,277.8,277.53,277.65,6723.0,271.7746,271.804,271.5398,271.6572,6723.0
2022-10-17 15:40:00,277.56,277.96,277.53,277.91,12849.0,271.5692,271.9605,271.5398,271.9116,12849.0
2022-10-17 15:45:00,277.88,277.93,277.51,277.56,20291.0,271.8823,271.9312,271.5203,271.5692,20291.0
2022-10-17 15:50:00,277.64,278.06,277.57,277.95,18318.0,271.6475,272.0584,271.579,271.9508,18318.0
2022-10-17 15:55:00,277.94,277.95,277.15,277.37,43917.0,271.941,271.9508,271.168,271.3833,43917.0
2022-10-18 09:30:00,284.19,284.24,283.66,283.88,6043.0,278.0561,278.105,277.5375,277.7528,6043.0
2022-10-18 09:35:00,284.23,284.46,283.6,284.13,4625.0,278.0952,278.3203,277.4788,277.9974,4625.0
2022-10-18 09:40:00,284.15,284.15,282.76,282.76,3257.0,278.0169,278.0169,276.6569,276.6569,3257.0
2022-10-18 09:45:00,282.65,282.65,281.52,282.09,6040.0,276.5493,276.5493,275.4437,276.0014,6040.0
2022-10-18 09:50:00,281.97,282.24,280.84,280.84,2673.0,275.884,276.1482,274.7784,274.7784,2673.0
2022-10-18 09:55:00,280.67,281.07,280.43,280.57,2145.0,274.6121,275.0034,274.3772,274.5142,2145.0
2022-10-18 10:00:00,280.38,281.32,280.1,280.82,5117.0,274.3283,275.248,274.0544,274.7588,5117.0
2022-10-18 10:05:00,281.11,281.68,280.94,281.68,5646.0,275.0426,275.6003,274.8762,275.6003,5646.0
2022-10-18 10:10:00,281.86,281.86,281.22,281.28,3453.0,275.7764,275.7764,275.1502,275.2089,3453.0
2022-10-18 10:15:00,281.07,281.53,280.61,280.7,5291.0,275.0034,275.4535,274.5533,274.6414,5291.0
2022-10-18 10:20:00,280.81,280.81,279.23,279.46,1920.0,274.749,274.749,273.2031,273.4282,1920.0
2022-10-18 10:25:00,279.69,279.72,278.9,279.28,4235.0,273.6532,273.6826,272.8803,273.2521,4235.0
2022-10-18 10:30:00,279.49,279.71,279.18,279.3,2352.0,273.4575,273.6728,273.1542,273.2716,2352.0
2022-10-18 10:35:00,279.46,279.96,278.88,278.88,3365.0,273.4282,273.9174,272.8607,272.8607,3365.0
2022-10-18 10:40:00,278.79,279.68,278.79,279.47,4981.0,272.7726,273.6434,272.7726,273.438,4981.0
2022-10-18 10:45:00,279.62,279.9,279.0,279.86,3509.0,273.5847,273.8587,272.9781,273.8195,3509.0
2022-10-18 10:50:00,279.86,280.03,279.51,279.83,3948.0,273.8195,273.9859,273.4771,273.7902,3948.0
2022-10-18 10:55:00,279.83,279.83,279.22,279.38,2801.0,273.7902,273.7902,273.1934,273.3499,2801.0
2022-10-18 11:00:00,279.25,279.38,279.02,279.13,4121.0,273.2227,273.3499,272.9977,273.1053,4121.0
2022-10-18 11:05:00,279.06,279.37,278.76,278.76,5575.0,273.0368,273.3401,272.7433,272.7433,5575.0
2022-10-18 11:10:00,278.79,279.1,278.09,278.73,6777.0,272.7726,273.0759,272.0877,272.7139,6777.0
2022-10-18 11:15:00,278.41,278.64,277.66,277.71,8247.0,272.4008,272.6259,271.667,271.7159,8247.0
2022-10-18 11:20:00,277.79,277.79,277.1,277.28,3237.0,271.7942,271.7942,271.1191,271.2952,3237.0
2022-10-18 11:25:00,277.26,277.62,276.96,277.3,7838.0,271.2757,271.6279,270.9821,271.3148,7838.0
2022-10-18 11:30:00,277.6,277.68,276.64,276.71,1900.0,271.6083,271.6866,270.669,270.7375,1900.0
2022-10-18 11:35:00,277.03,277.18,276.41,276.41,2286.0,271.0506,271.1974,270.444,270.444,2286.0
2022-10-18 11:40:00,276.67,276.87,276.38,276.87,3382.0,270.6984,270.8941,270.4146,270.8941,3382.0
2022-10-18 11:45:00,276.91,277.09,276.78,277.09,1501.0,270.9332,271.1093,270.806,271.1093,1501.0
2022-10-18 11:50:00,277.09,277.22,276.96,276.96,1249.0,271.1093,271.2365,270.9821,270.9821,1249.0
2022-10-18 11:55:00,276.84,277.49,276.83,277.35,2899.0,270.8647,271.5007,270.8549,271.3637,2899.0
2022-10-18 12:00:00,277.3,277.53,277.2,277.3,2311.0,271.3148,271.5398,271.217,271.3148,2311.0
2022-10-18 12:05:00,277.42,277.86,276.98,277.86,5371.0,271.4322,271.8627,271.0017,271.8627,5371.0
2022-10-18 12:10:00,277.86,278.33,277.85,278.33,1801.0,271.8627,272.3226,271.8529,272.3226,1801.0
2022-10-18 12:15:00,278.36,278.36,277.79,278.04,1825.0,272.3519,272.3519,271.7942,272.0388,1825.0
2022-10-18 12:20:00,277.93,278.13,277.54,277.54,2223.0,271.9312,272.1269,271.5496,271.5496,2223.0
2022-10-18 12:25:00,277.62,277.85,277.61,277.85,1410.0,271.6279,271.8529,271.6181,271.8529,1410.0
2022-10-18 12:30:00,277.64,277.85,277.64,277.85,1049.0,271.6475,271.8529,271.6475,271.8529,1049.0
2022-10-18 12:35:00,277.88,278.46,277.87,278.46,2804.0,271.8823,272.4498,271.8725,272.4498,2804.0
2022-10-18 12:40:00,278.46,278.93,278.45,278.92,6091.0,272.4498,272.9096,272.44,272.8998,6091.0
2022-10-18 12:45:00,278.73,278.73,278.42,278.42,2248.0,272.7139,272.7139,272.4106,272.4106,2248.0
2022-10-18 12:50:00,278.54,279.0,278.54,278.96,2090.0,272.528,272.9781,272.528,272.939,2090.0
2022-10-18 12:55:00,278.98,278.98,278.64,278.7,2246.0,272.9585,272.9585,272.6259,272.6846,2246.0
2022-10-18 13:00:00,278.7,278.7,277.77,277.77,6577.0,272.6846,272.6846,271.7746,271.7746,6577.0
2022-10-18 13:05:00,277.63,278.12,277.63,278.12,4695.0,271.6377,272.1171,271.6377,272.1171,4695.0
2022-10-18 13:10:00,278.17,278.62,278.0,278.62,1300.0,272.166,272.6063,271.9997,272.6063,1300.0
2022-10-18 13:15:00,278.63,278.82,278.46,278.74,2185.0,272.6161,272.802,272.4498,272.7237,2185.0
2022-10-18 13:20:00,278.82,278.82,278.2,278.38,2667.0,272.802,272.802,272.1954,272.3715,2667.0
2022-10-18 13:25:00,278.4,278.7,278.39,278.7,1702.0,272.3911,272.6846,272.3813,272.6846,1702.0
2022-10-18 13:30:00,278.56,278.94,278.53,278.94,838.0,272.5476,272.9194,272.5182,272.9194,838.0
2022-10-18 13:35:00,279.28,279.28,278.91,278.91,1000.0,273.2521,273.2521,272.89,272.89,1000.0
2022-10-18 13:40:00,278.97,279.12,278.87,279.07,3085.0,272.9487,273.0955,272.8509,273.0466,3085.0
2022-10-18 13:45:00,279.07,279.21,278.92,279.21,2170.0,273.0466,273.1836,272.8998,273.1836,2170.0
2022-10-18 13:50:00,279.38,279.56,279.27,279.56,4105.0,273.3499,273.526,273.2423,273.526,4105.0
2022-10-18 13:55:00,279.58,279.87,279.52,279.68,4971.0,273.5456,273.8293,273.4869,273.6434,4971.0
2022-10-18 14:00:00,279.68,279.94,279.47,279.48,8791.0,273.6434,273.8978,273.438,273.4477,8791.0
2022-10-18 14:05:00,279.25,279.65,279.01,279.31,6833.0,273.2227,273.6141,272.9879,273.2814,6833.0
2022-10-18 14:10:00,279.02,279.4,279.02,279.37,2727.0,272.9977,273.3695,272.9977,273.3401,2727.0
2022-10-18 14:15:00,279.26,279.55,279.11,279.15,3559.0,273.2325,273.5162,273.0857,273.1249,3559.0
2022-10-18 14:20:00,279.21,279.68,279.16,279.65,2626.0,273.1836,273.6434,273.1346,273.6141,2626.0
2022-10-18 14:25:00,279.53,279.77,279.51,279.77,1600.0,273.4967,273.7315,273.4771,273.7315,1600.0
2022-10-18 14:30:00,279.84,279.86,279.57,279.86,2012.0,273.8,273.8195,273.5358,273.8195,2012.0
2022-10-18 14:35:00,279.9,279.94,279.04,279.04,4684.0,273.8587,273.8978,273.0172,273.0172,4684.0
2022-10-18 14:40:00,279.17,279.22,278.52,278.52,1798.0,273.1444,273.1934,272.5085,272.5085,1798.0
2022-10-18 14:45:00,278.63,278.77,278.05,278.5,3716.0,272.6161,272.7531,272.0486,272.4889,3716.0
2022-10-18 14:50:00,278.39,278.77,278.33,278.63,2616.0,272.3813,272.7531,272.3226,272.6161,2616.0
2022-10-18 14:55:00,278.66,279.02,278.62,278.87,2683.0,272.6454,272.9977,272.6063,272.8509,2683.0
2022-10-18 15:00:00,278.69,278.85,278.41,278.84,2705.0,272.6748,272.8313,272.4008,272.8216,2705.0
2022-10-18 15:05:00,278.74,279.2,278.63,278.99,3799.0,272.7237,273.1738,272.6161,272.9683,3799.0
2022-10-18 15:10:00,279.09,279.09,278.72,278.72,3600.0,273.0662,273.0662,272.7041,272.7041,3600.0
2022-10-18 15:15:00,278.61,278.85,278.34,278.54,4995.0,272.5965,272.8313,272.3323,272.528,4995.0
2022-10-18 15:20:00,278.53,278.86,278.29,278.86,2146.0,272.5182,272.8411,272.2834,272.8411,2146.0
2022-10-18 15:25:00,278.88,279.36,278.76,279.0,2740.0,272.8607,273.3303,272.7433,272.9781,2740.0
2022-10-18 15:30:00,278.98,279.93,278.95,279.8,3534.0,272.9585,273.888,272.9292,273.7608,3534.0
2022-10-18 15:35:00,279.64,279.64,279.25,279.45,5063.0,273.6043,273.6043,273.2227,273.4184,5063.0
2022-10-18 15:40:00,279.56,279.98,279.51,279.76,5451.0,273.526,273.9369,273.4771,273.7217,5451.0
2022-10-18 15:45:00,279.71,279.8,279.47,279.8,5813.0,273.6728,273.7608,273.438,273.7608,5813.0
2022-10-18 15:50:00,279.81,280.19,279.65,279.72,14758.0,273.7706,274.1424,273.6141,273.6826,14758.0
2022-10-18 15:55:00,279.69,280.46,279.43,280.46,36293.0,273.6532,274.4066,273.3988,274.4066,36293.0
2022-10-19 09:30:00,278.06,280.87,278.06,279.99,5614.0,272.0584,274.8077,272.0584,273.9467,5614.0
2022-10-19 09:35:00,280.36,280.38,278.86,279.23,3186.0,274.3087,274.3283,272.8411,273.2031,3186.0
2022-10-19 09:40:00,278.64,279.2,278.09,278.09,1700.0,272.6259,273.1738,272.0877,272.0877,1700.0
2022-10-19 09:45:00,277.69,278.65,277.42,277.88,2300.0,271.6964,272.6357,271.4322,271.8823,2300.0
2022-10-19 09:50:00,278.0,279.31,277.62,279.31,2154.0,271.9997,273.2814,271.6279,273.2814,2154.0
2022-10-19 09:55:00,279.17,279.25,278.28,278.35,1500.0,273.1444,273.2227,272.2736,272.3421,1500.0
2022-10-19 10:00:00,278.28,278.84,278.28,278.84,500.0,272.2736,272.8216,272.2736,272.8216,500.0
2022-10-19 10:05:00,278.53,279.07,278.25,278.58,2675.0,272.5182,273.0466,272.2443,272.5672,2675.0
2022-10-19 10:10:00,278.69,279.6,278.54,279.59,3300.0,272.6748,273.5651,272.528,273.5554,3300.0
2022-10-19 10:15:00,279.52,279.77,279.51,279.77,350.0,273.4869,273.7315,273.4771,273.7315,350.0
2022-10-19 10:20:00,279.77,280.67,279.77,280.58,6313.0,273.7315,274.6121,273.7315,274.524,6313.0
2022-10-19 10:25:00,280.89,281.09,280.29,280.86,3529.0,274.8273,275.023,274.2403,274.798,3529.0
2022-10-19 10:30:00,280.98,281.06,280.54,280.98,4200.0,274.9154,274.9936,274.4849,274.9154,4200.0
2022-10-19 10:35:00,281.07,281.14,280.88,280.94,1970.0,275.0034,275.0719,274.8175,274.8762,1970.0
2022-10-19 10:40:00,280.94,280.94,280.48,280.63,2412.0,274.8762,274.8762,274.4262,274.5729,2412.0
2022-10-19 10:45:00,280.71,281.25,280.71,281.05,2792.0,274.6512,275.1795,274.6512,274.9839,2792.0
2022-10-19 10:50:00,281.24,281.35,280.99,281.09,2000.0,275.1698,275.2774,274.9251,275.023,2000.0
2022-10-19 10:55:00,281.14,281.15,280.66,280.76,3071.0,275.0719,275.0817,274.6023,274.7001,3071.0
2022-10-19 11:00:00,280.85,281.09,280.66,280.66,2101.0,274.7882,275.023,274.6023,274.6023,2101.0
2022-10-19 11:05:00,280.84,281.14,280.79,280.97,2786.0,274.7784,275.0719,274.7295,274.9056,2786.0
2022-10-19 11:10:00,280.94,281.48,280.88,281.48,1130.0,274.8762,275.4046,274.8175,275.4046,1130.0
2022-10-19 11:15:00,281.54,282.0,281.47,281.9,2743.0,275.4633,275.9133,275.3948,275.8155,2743.0
2022-10-19 11:20:00,281.8,281.86,281.24,281.5,3046.0,275.7177,275.7764,275.1698,275.4241,3046.0
2022-10-19 11:25:00,281.5,281.5,281.27,281.27,1000.0,275.4241,275.4241,275.1991,275.1991,1000.0
2022-10-19 11:30:00,281.37,281.37,280.97,281.25,4535.0,275.2969,275.2969,274.9056,275.1795,4535.0
2022-10-19 11:35:00,281.1,281.2,280.87,281.2,1200.0,275.0328,275.1306,274.8077,275.1306,1200.0
2022-10-19 11:40:00,281.24,281.25,281.02,281.02,996.0,275.1698,275.1795,274.9545,274.9545,996.0
2022-10-19 11:45:00,281.26,281.26,281.11,281.13,1696.0,275.1893,275.1893,275.0426,275.0621,1696.0
2022-10-19 11:50:00,281.01,281.33,280.96,280.96,4440.0,274.9447,275.2578,274.8958,274.8958,4440.0
2022-10-19 11:55:00,280.95,280.95,280.49,280.65,1324.0,274.886,274.886,274.4359,274.5925,1324.0
2022-10-19 12:00:00,280.44,280.55,280.19,280.28,1600.0,274.387,274.4946,274.1424,274.2305,1600.0
2022-10-19 12:05:00,280.15,280.31,280.03,280.26,7713.0,274.1033,274.2598,273.9859,274.2109,7713.0
2022-10-19 12:10:00,280.4,280.5,280.29,280.41,1004.0,274.3479,274.4457,274.2403,274.3577,1004.0
2022-10-19 12:15:00,280.29,280.51,280.23,280.51,722.0,274.2403,274.4555,274.1816,274.4555,722.0
2022-10-19 12:20:00,280.46,280.57,280.38,280.57,2957.0,274.4066,274.5142,274.3283,274.5142,2957.0
2022-10-19 12:25:00,280.49,280.49,279.91,280.04,3674.0,274.4359,274.4359,273.8685,273.9957,3674.0
2022-10-19 12:30:00,280.09,280.3,280.09,280.1,1267.0,274.0446,274.25,274.0446,274.0544,1267.0
2022-10-19 12:35:00,280.3,280.3,279.83,279.84,700.0,274.25,274.25,273.7902,273.8,700.0
2022-10-19 12:40:00,279.86,279.86,279.21,279.24,900.0,273.8195,273.8195,273.1836,273.2129,900.0
2022-10-19 12:45:00,279.04,279.2,278.74,278.74,900.0,273.0172,273.1738,272.7237,272.7237,900.0
2022-10-19 12:50:00,278.78,278.93,278.78,278.84,1110.0,272.7628,272.9096,272.7628,272.8216,1110.0
2022-10-19 12:55:00,278.65,278.78,278.65,278.65,600.0,272.6357,272.7628,272.6357,272.6357,600.0
2022-10-19 13:00:00,278.65,279.01,277.64,277.64,3221.0,272.6357,272.9879,271.6475,271.6475,3221.0
2022-10-19 13:05:00,277.28,277.66,277.28,277.55,953.0,271.2952,271.667,271.2952,271.5594,953.0
2022-10-19 13:10:00,277.71,277.82,277.68,277.69,500.0,271.7159,271.8236,271.6866,271.6964,500.0
2022-10-19 13:15:00,277.69,277.95,277.52,277.52,1552.0,271.6964,271.9508,271.53,271.53,1552.0
2022-10-19 13:20:00,277.92,278.05,277.8,278.05,1100.0,271.9214,272.0486,271.804,272.0486,1100.0
2022-10-19 13:25:00,277.97,278.29,277.96,278.29,500.0,271.9703,272.2834,271.9605,272.2834,500.0
2022-10-19 13:30:00,278.07,278.34,278.03,278.34,400.0,272.0682,272.3323,272.029,272.3323,400.0
2022-10-19 13:35:00,278.29,278.3,277.58,277.85,5146.0,272.2834,272.2932,271.5887,271.8529,5146.0
2022-10-19 13:40:00,277.87,278.07,277.66,278.06,1100.0,271.8725,272.0682,271.667,272.0584,1100.0
2022-10-19 13:45:00,278.22,278.22,277.9,278.17,1725.0,272.2149,272.2149,271.9018,272.166,1725.0
2022-10-19 13:50:00,278.12,278.79,278.02,278.75,3359.0,272.1171,272.7726,272.0193,272.7335,3359.0
2022-10-19 13:55:00,278.72,278.96,278.51,278.95,3406.0,272.7041,272.939,272.4987,272.9292,3406.0
2022-10-19 14:00:00,278.78,279.33,278.66,279.22,1910.0,272.7628,273.301,272.6454,273.1934,1910.0
2022-10-19 14:05:00,279.18,279.8,279.18,279.77,3536.0,273.1542,273.7608,273.1542,273.7315,3536.0
2022-10-19 14:10:00,279.72,279.8,279.65,279.8,500.0,273.6826,273.7608,273.6141,273.7608,500.0
2022-10-19 14:15:00,279.8,280.24,279.8,279.94,4356.0,273.7608,274.1913,273.7608,273.8978,4356.0
2022-10-19 14:20:00,279.94,279.96,279.71,279.8,1000.0,273.8978,273.9174,273.6728,273.7608,1000.0
2022-10-19 14:25:00,280.04,280.11,279.82,280.08,2393.0,273.9957,274.0641,273.7804,274.0348,2393.0
2022-10-19 14:30:00,280.11,280.28,279.95,280.24,2064.0,274.0641,274.2305,273.9076,274.1913,2064.0
2022-10-19 14:35:00,280.52,280.86,280.32,280.86,4801.0,274.4653,274.798,274.2696,274.798,4801.0
2022-10-19 14:40:00,281.0,281.38,280.64,280.81,9309.0,274.9349,275.3067,274.5827,274.749,9309.0
2022-10-19 14:45:00,280.75,280.76,280.51,280.51,2790.0,274.6903,274.7001,274.4555,274.4555,2790.0
2022-10-19 14:50:00,280.56,280.56,280.23,280.31,1700.0,274.5044,274.5044,274.1816,274.2598,1700.0
2022-10-19 14:55:00,280.35,280.42,279.83,279.95,16707.0,274.299,274.3675,273.7902,273.9076,16707.0
2022-10-19 15:00:00,279.93,280.4,279.79,280.07,9906.0,273.888,274.3479,273.751,274.025,9906.0
2022-10-19 15:05:00,280.21,280.52,280.21,280.3,6651.0,274.162,274.4653,274.162,274.25,6651.0
2022-10-19 15:10:00,280.37,280.85,280.37,280.78,2749.0,274.3185,274.7882,274.3185,274.7197,2749.0
2022-10-19 15:15:00,280.88,281.62,280.81,281.46,3464.0,274.8175,275.5416,274.749,275.385,3464.0
2022-10-19 15:20:00,281.48,281.57,281.09,281.09,3720.0,275.4046,275.4926,275.023,275.023,3720.0
2022-10-19 15:25:00,281.09,281.21,280.94,281.09,5937.0,275.023,275.1404,274.8762,275.023,5937.0
2022-10-19 15:30:00,281.18,281.31,280.86,281.24,7199.0,275.111,275.2382,274.798,275.1698,7199.0
2022-10-19 15:35:00,281.26,281.54,281.22,281.27,6023.0,275.1893,275.4633,275.1502,275.1991,6023.0
2022-10-19 15:40:00,281.28,281.51,281.22,281.38,4681.0,275.2089,275.4339,275.1502,275.3067,4681.0
2022-10-19 15:45:00,281.35,281.35,280.87,281.02,9935.0,275.2774,275.2774,274.8077,274.9545,9935.0
2022-10-19 15:50:00,280.93,281.73,280.93,281.48,9587.0,274.8664,275.6492,274.8664,275.4046,9587.0
2022-10-19 15:55:00,281.43,281.56,280.54,281.08,54315.0,275.3557,275.4828,274.4849,275.0132,54315.0
2022-10-20 09:30:00,280.98,280.98,279.42,279.54,6653.0,274.9154,274.9154,273.389,273.5064,6653.0
2022-10-20 09:35:00,279.4,280.3,279.07,279.4,8116.0,273.3695,274.25,273.0466,273.3695,8116.0
2022-10-20 09:40:00,279.32,279.32,277.64,277.77,1435.0,273.2912,273.2912,271.6475,271.7746,1435.0
2022-10-20 09:45:00,277.11,277.14,275.0,275.0,7657.0,271.1289,271.1582,269.0644,269.0644,7657.0
2022-10-20 09:50:00,274.98,275.12,274.23,275.12,9622.0,269.0449,269.1818,268.3111,269.1818,9622.0
2022-10-20 09:55:00,275.14,275.42,274.62,275.01,4016.0,269.2014,269.4754,268.6926,269.0742,4016.0
2022-10-20 10:00:00,275.3,275.76,274.95,275.73,3201.0,269.358,269.808,269.0155,269.7787,3201.0
2022-10-20 10:05:00,275.99,276.67,275.99,276.36,5260.0,270.0331,270.6984,270.0331,270.3951,5260.0
2022-10-20 10:10:00,276.26,277.67,276.26,277.07,6098.0,270.2972,271.6768,270.2972,271.0898,6098.0
2022-10-20 10:15:00,277.22,277.93,277.17,277.91,9629.0,271.2365,271.9312,271.1876,271.9116,9629.0
2022-10-20 10:20:00,277.88,278.21,277.77,278.07,5116.0,271.8823,272.2052,271.7746,272.0682,5116.0
2022-10-20 10:25:00,278.11,278.12,277.61,277.93,3556.0,272.1073,272.1171,271.6181,271.9312,3556.0
2022-10-20 10:30:00,277.69,277.69,277.1,277.1,2213.0,271.6964,271.6964,271.1191,271.1191,2213.0
2022-10-20 10:35:00,277.12,277.12,276.47,276.48,1200.0,271.1387,271.1387,270.5027,270.5125,1200.0
2022-10-20 10:40:00,276.56,276.71,275.61,275.94,2200.0,270.5908,270.7375,269.6613,269.9841,2200.0
2022-10-20 10:45:00,275.51,276.56,275.31,276.38,15631.0,269.5634,270.5908,269.3677,270.4146,15631.0
2022-10-20 10:50:00,276.56,277.44,276.51,276.78,33547.0,270.5908,271.4518,270.5418,270.806,33547.0
2022-10-20 10:55:00,276.54,277.38,276.45,277.21,1815.0,270.5712,271.3931,270.4831,271.2267,1815.0
2022-10-20 11:00:00,277.26,277.61,277.18,277.61,1908.0,271.2757,271.6181,271.1974,271.6181,1908.0
2022-10-20 11:05:00,277.75,277.9,277.29,277.79,2284.0,271.7551,271.9018,271.305,271.7942,2284.0
2022-10-20 11:10:00,277.77,277.96,277.62,277.88,3610.0,271.7746,271.9605,271.6279,271.8823,3610.0
2022-10-20 11:15:00,277.77,277.86,277.33,277.33,2633.0,271.7746,271.8627,271.3441,271.3441,2633.0
2022-10-20 11:20:00,277.24,278.1,277.24,277.88,4866.0,271.2561,272.0975,271.2561,271.8823,4866.0
2022-10-20 11:25:00,277.93,277.93,276.85,276.96,1830.0,271.9312,271.9312,270.8745,270.9821,1830.0
2022-10-20 11:30:00,276.95,277.47,276.95,277.47,1700.0,270.9723,271.4811,270.9723,271.4811,1700.0
2022-10-20 11:35:00,277.42,277.8,277.38,277.67,2801.0,271.4322,271.804,271.3931,271.6768,2801.0
2022-10-20 11:40:00,277.75,278.56,277.75,278.5,2500.0,271.7551,272.5476,271.7551,272.4889,2500.0
2022-10-20 11:45:00,278.56,278.66,278.46,278.66,2025.0,272.5476,272.6454,272.4498,272.6454,2025.0
2022-10-20 11:50:00,278.6,279.31,278.6,278.74,6547.0,272.5867,273.2814,272.5867,272.7237,6547.0
2022-10-20 11:55:00,278.81,278.95,278.49,278.61,1300.0,272.7922,272.9292,272.4791,272.5965,1300.0
2022-10-20 12:00:00,278.55,278.6,278.05,278.21,5902.0,272.5378,272.5867,272.0486,272.2052,5902.0
2022-10-20 12:05:00,278.14,278.22,277.4,277.5,4601.0,272.1367,272.2149,271.4126,271.5105,4601.0
2022-10-20 12:10:00,277.47,277.5,276.35,276.73,5980.0,271.4811,271.5105,270.3853,270.7571,5980.0
2022-10-20 12:15:00,276.64,276.78,276.3,276.3,1646.0,270.669,270.806,270.3364,270.3364,1646.0
2022-10-20 12:20:00,276.06,276.29,275.79,276.14,2600.0,270.1016,270.3266,269.8374,270.1798,2600.0
2022-10-20 12:25:00,276.02,276.3,275.32,276.3,13288.0,270.0624,270.3364,269.3775,270.3364,13288.0
2022-10-20 12:30:00,276.19,276.19,275.86,276.04,1649.0,270.2288,270.2288,269.9059,270.082,1649.0
2022-10-20 12:35:00,275.8,275.8,275.38,275.38,1301.0,269.8472,269.8472,269.4362,269.4362,1301.0
2022-10-20 12:40:00,275.64,275.88,275.22,275.88,3893.0,269.6906,269.9254,269.2797,269.9254,3893.0
2022-10-20 12:45:00,275.59,275.79,275.36,275.79,3870.0,269.6417,269.8374,269.4167,269.8374,3870.0
2022-10-20 12:50:00,275.64,275.77,275.39,275.39,801.0,269.6906,269.8178,269.446,269.446,801.0
2022-10-20 12:55:00,275.44,275.89,275.32,275.85,3839.0,269.4949,269.9352,269.3775,269.8961,3839.0
2022-10-20 13:00:00,275.85,275.87,275.49,275.67,1395.0,269.8961,269.9157,269.5439,269.72,1395.0
2022-10-20 13:05:00,275.86,275.86,275.07,275.07,3677.0,269.9059,269.9059,269.1329,269.1329,3677.0
2022-10-20 13:10:00,275.03,275.55,275.03,275.2,3017.0,269.0938,269.6026,269.0938,269.2601,3017.0
2022-10-20 13:15:00,275.02,275.21,274.91,274.99,4660.0,269.084,269.2699,268.9764,269.0547,4660.0
2022-10-20 13:20:00,274.92,275.46,274.84,275.2,5524.0,268.9862,269.5145,268.9079,269.2601,5524.0
2022-10-20 13:25:00,275.19,275.38,275.18,275.18,3385.0,269.2503,269.4362,269.2406,269.2406,3385.0
2022-10-20 13:30:00,275.1,275.25,274.96,275.06,3956.0,269.1623,269.309,269.0253,269.1231,3956.0
2022-10-20 13:35:00,275.0,275.47,275.0,275.23,5670.0,269.0644,269.5243,269.0644,269.2895,5670.0
2022-10-20 13:40:00,275.28,275.3,274.88,274.9,13947.0,269.3384,269.358,268.947,268.9666,13947.0
2022-10-20 13:45:00,274.57,274.75,273.87,274.0,5152.0,268.6437,268.8198,267.9588,268.086,5152.0
2022-10-20 13:50:00,273.92,274.36,273.77,274.14,9438.0,268.0077,268.4382,267.861,268.223,9438.0
2022-10-20 13:55:00,274.16,274.77,273.92,274.76,4400.0,268.2426,268.8394,268.0077,268.8296,4400.0
2022-10-20 14:00:00,274.74,274.91,274.51,274.62,4600.0,268.81,268.9764,268.585,268.6926,4600.0
2022-10-20 14:05:00,274.49,274.63,274.21,274.45,8650.0,268.5654,268.7024,268.2915,268.5263,8650.0
2022-10-20 14:10:00,274.63,274.63,273.93,274.03,3902.0,268.7024,268.7024,268.0175,268.1154,3902.0
2022-10-20 14:15:00,273.93,274.43,273.88,274.3,5665.0,268.0175,268.5067,267.9686,268.3795,5665.0
2022-10-20 14:20:00,274.31,274.58,274.2,274.28,3900.0,268.3893,268.6535,268.2817,268.36,3900.0
2022-10-20 14:25:00,274.36,274.49,274.11,274.46,2875.0,268.4382,268.5654,268.1936,268.5361,2875.0
2022-10-20 14:30:00,274.44,274.82,274.29,274.76,4841.0,268.5165,268.8883,268.3698,268.8296,4841.0
2022-10-20 14:35:00,274.9,274.96,274.6,274.72,2640.0,268.9666,269.0253,268.6731,268.7905,2640.0
2022-10-20 14:40:00,274.65,274.82,274.08,274.3,4109.0,268.722,268.8883,268.1643,268.3795,4109.0
2022-10-20 14:45:00,274.25,274.3,274.05,274.14,3786.0,268.3306,268.3795,268.1349,268.223,3786.0
2022-10-20 14:50:00,274.06,274.83,274.01,274.69,5887.0,268.1447,268.8981,268.0958,268.7611,5887.0
2022-10-20 14:55:00,274.69,275.2,274.68,275.19,5443.0,268.7611,269.2601,268.7513,269.2503,5443.0
2022-10-20 15:00:00,275.27,275.36,274.5,274.5,2374.0,269.3286,269.4167,268.5752,268.5752,2374.0
2022-10-20 15:05:00,274.6,275.16,274.55,275.07,7476.0,268.6731,269.221,268.6241,269.1329,7476.0
2022-10-20 15:10:00,275.17,275.17,274.61,274.61,2701.0,269.2308,269.2308,268.6829,268.6829,2701.0
2022-10-20 15:15:00,274.57,274.65,273.78,273.8,2279.0,268.6437,268.722,267.8708,267.8903,2279.0
2022-10-20 15:20:00,273.66,273.75,273.06,273.34,9404.0,267.7534,267.8414,267.1663,267.4403,9404.0
2022-10-20 15:25:00,273.33,273.39,272.65,273.21,7468.0,267.4305,267.4892,266.7652,267.3131,7468.0
2022-10-20 15:30:00,273.15,273.24,272.84,272.91,7737.0,267.2544,267.3424,266.9511,267.0195,7737.0
2022-10-20 15:35:00,272.92,273.58,272.66,273.25,8561.0,267.0293,267.6751,266.7749,267.3522,8561.0
2022-10-20 15:40:00,273.19,273.42,273.04,273.42,5442.0,267.2935,267.5185,267.1467,267.5185,5442.0
2022-10-20 15:45:00,273.43,273.93,273.2,273.61,12266.0,267.5283,268.0175,267.3033,267.7044,12266.0
2022-10-20 15:50:00,273.71,274.49,273.66,274.34,15088.0,267.8023,268.5654,267.7534,268.4187,15088.0
2022-10-20 15:55:00,274.34,274.42,273.26,273.54,50594.0,268.4187,268.497,267.362,267.6359,50594.0
2022-10-21 09:30:00,273.6,274.43,272.65,273.16,70829.0,267.6947,268.5067,266.7652,267.2641,70829.0
2022-10-21 09:35:00,273.17,273.93,272.0,272.01,4671.0,267.2739,268.0175,266.1292,266.139,4671.0
2022-10-21 09:40:00,272.17,272.46,270.37,272.46,4885.0,266.2955,266.5793,264.5344,266.5793,4885.0
2022-10-21 09:45:00,273.88,273.88,272.35,272.35,2666.0,267.9686,267.9686,266.4716,266.4716,2666.0
2022-10-21 09:50:00,272.62,273.26,272.23,273.22,6207.0,266.7358,267.362,266.3542,267.3229,6207.0
2022-10-21 09:55:00,273.3,274.54,272.67,274.54,10931.0,267.4011,268.6144,266.7847,268.6144,10931.0
2022-10-21 10:00:00,274.54,275.13,274.08,274.5,6068.0,268.6144,269.1916,268.1643,268.5752,6068.0
2022-10-21 10:05:00,274.6,276.02,274.51,275.86,7817.0,268.6731,270.0624,268.585,269.9059,7817.0
2022-10-21 10:10:00,275.6,275.6,274.63,274.64,1915.0,269.6515,269.6515,268.7024,268.7122,1915.0
2022-10-21 10:15:00,274.64,274.99,274.55,274.73,900.0,268.7122,269.0547,268.6241,268.8003,900.0
2022-10-21 10:20:00,274.65,274.76,273.96,273.96,3635.0,268.722,268.8296,268.0469,268.0469,3635.0
2022-10-21 10:25:00,273.88,274.15,273.34,273.34,8190.0,267.9686,268.2328,267.4403,267.4403,8190.0
2022-10-21 10:30:00,273.33,274.04,272.83,272.84,1871.0,267.4305,268.1252,266.9413,266.9511,1871.0
2022-10-21 10:35:00,272.71,272.87,271.81,272.55,2240.0,266.8239,266.9804,265.9433,266.6673,2240.0
2022-10-21 10:40:00,272.66,273.05,272.0,272.66,4701.0,266.7749,267.1565,266.1292,266.7749,4701.0
2022-10-21 10:45:00,272.23,272.61,272.03,272.55,33297.0,266.3542,266.726,266.1585,266.6673,33297.0
2022-10-21 10:50:00,272.71,273.39,272.71,272.98,3382.0,266.8239,267.4892,266.8239,267.088,3382.0
2022-10-21 10:55:00,272.74,272.74,272.11,272.19,2768.0,266.8532,266.8532,266.2368,266.3151,2768.0
2022-10-21 11:00:00,272.12,272.12,271.25,271.48,3088.0,266.2466,266.2466,265.3954,265.6204,3088.0
2022-10-21 11:05:00,271.86,271.86,271.32,271.79,3248.0,265.9922,265.9922,265.4639,265.9237,3248.0
2022-10-21 11:10:00,271.93,272.46,271.73,272.13,6893.0,266.0607,266.5793,265.865,266.2564,6893.0
2022-10-21 11:15:00,272.22,272.22,271.81,271.89,3445.0,266.3444,266.3444,265.9433,266.0216,3445.0
2022-10-21 11:20:00,271.77,272.35,271.6,271.99,1421.0,265.9042,266.4716,265.7378,266.1194,1421.0
2022-10-21 11:25:00,272.13,272.94,272.13,272.89,2355.0,266.2564,267.0489,266.2564,267.0,2355.0
2022-10-21 11:30:00,273.11,273.86,273.11,273.86,925.0,267.2152,267.949,267.2152,267.949,925.0
2022-10-21 11:35:00,273.94,273.97,273.35,273.43,2754.0,268.0273,268.0567,267.45,267.5283,2754.0
2022-10-21 11:40:00,273.45,274.07,273.01,274.06,3386.0,267.5479,268.1545,267.1174,268.1447,3386.0
2022-10-21 11:45:00,273.79,274.75,273.61,274.75,7259.0,267.8806,268.8198,267.7044,268.8198,7259.0
2022-10-21 11:50:00,274.5,274.64,274.07,274.36,1464.0,268.5752,268.7122,268.1545,268.4382,1464.0
2022-10-21 11:55:00,274.26,274.9,274.26,274.87,1723.0,268.3404,268.9666,268.3404,268.9372,1723.0
2022-10-21 12:00:00,275.12,276.32,275.12,276.13,2470.0,269.1818,270.3559,269.1818,270.17,2470.0
2022-10-21 12:05:00,275.96,275.96,275.33,275.57,3521.0,270.0037,270.0037,269.3873,269.6221,3521.0
2022-10-21 12:10:00,275.36,275.88,275.23,275.85,2743.0,269.4167,269.9254,269.2895,269.8961,2743.0
2022-10-21 12:15:00,275.82,275.93,275.55,275.75,2700.0,269.8667,269.9744,269.6026,269.7982,2700.0
2022-10-21 12:20:00,275.83,276.18,275.83,276.18,900.0,269.8765,270.219,269.8765,270.219,900.0
2022-10-21 12:25:00,276.37,276.37,275.83,275.84,1405.0,270.4049,270.4049,269.8765,269.8863,1405.0
2022-10-21 12:30:00,275.8,276.34,275.61,276.34,1430.0,269.8472,270.3755,269.6613,270.3755,1430.0
2022-10-21 12:35:00,276.36,277.1,276.36,276.56,3454.0,270.3951,271.1191,270.3951,270.5908,3454.0
2022-10-21 12:40:00,276.6,277.28,276.6,277.27,2000.0,270.6299,271.2952,270.6299,271.2854,2000.0
2022-10-21 12:45:00,277.5,277.96,277.36,277.91,1745.0,271.5105,271.9605,271.3735,271.9116,1745.0
2022-10-21 12:50:00,278.07,278.13,277.87,278.1,1950.0,272.0682,272.1269,271.8725,272.0975,1950.0
2022-10-21 12:55:00,277.89,277.89,277.46,277.75,2949.0,271.8921,271.8921,271.4713,271.7551,2949.0
2022-10-21 13:00:00,277.68,278.33,277.68,278.32,1634.0,271.6866,272.3226,271.6866,272.3128,1634.0
2022-10-21 13:05:00,278.14,278.32,277.76,277.76,3465.0,272.1367,272.3128,271.7649,271.7649,3465.0
2022-10-21 13:10:00,277.69,277.69,277.15,277.15,4100.0,271.6964,271.6964,271.168,271.168,4100.0
2022-10-21 13:15:00,277.02,277.49,277.01,277.47,4105.0,271.0408,271.5007,271.0311,271.4811,4105.0
2022-10-21 13:20:00,277.36,277.36,276.72,276.74,2024.0,271.3735,271.3735,270.7473,270.7669,2024.0
2022-10-21 13:25:00,276.88,277.25,276.77,277.04,2950.0,270.9039,271.2659,270.7962,271.0604,2950.0
2022-10-21 13:30:00,277.14,277.32,277.12,277.32,2250.0,271.1582,271.3344,271.1387,271.3344,2250.0
2022-10-21 13:35:00,277.33,277.72,277.33,277.7,1200.0,271.3441,271.7257,271.3441,271.7062,1200.0
2022-10-21 13:40:00,277.72,278.58,277.72,278.41,2192.0,271.7257,272.5672,271.7257,272.4008,2192.0
2022-10-21 13:45:00,278.45,278.88,278.45,278.71,2905.0,272.44,272.8607,272.44,272.6944,2905.0
2022-10-21 13:50:00,278.92,278.92,278.5,278.7,2696.0,272.8998,272.8998,272.4889,272.6846,2696.0
2022-10-21 13:55:00,278.7,278.7,278.28,278.42,1100.0,272.6846,272.6846,272.2736,272.4106,1100.0
2022-10-21 14:00:00,278.4,278.95,278.12,278.93,5638.0,272.3911,272.9292,272.1171,272.9096,5638.0
2022-10-21 14:05:00,278.85,279.21,278.85,279.21,1703.0,272.8313,273.1836,272.8313,273.1836,1703.0
2022-10-21 14:10:00,279.2,279.27,278.62,278.71,2661.0,273.1738,273.2423,272.6063,272.6944,2661.0
2022-10-21 14:15:00,278.82,278.97,278.36,278.36,4551.0,272.802,272.9487,272.3519,272.3519,4551.0
2022-10-21 14:20:00,278.25,278.44,278.03,278.1,1737.0,272.2443,272.4302,272.029,272.0975,1737.0
2022-10-21 14:25:00,277.94,278.22,277.91,278.08,1010.0,271.941,272.2149,271.9116,272.078,1010.0
2022-10-21 14:30:00,278.18,278.51,278.14,278.21,2959.0,272.1758,272.4987,272.1367,272.2052,2959.0
2022-10-21 14:35:00,278.22,278.28,277.99,278.22,1366.0,272.2149,272.2736,271.9899,272.2149,1366.0
2022-10-21 14:40:00,278.24,278.36,278.06,278.16,1288.0,272.2345,272.3519,272.0584,272.1562,1288.0
2022-10-21 14:45:00,278.06,278.41,278.06,278.13,2677.0,272.0584,272.4008,272.0584,272.1269,2677.0
2022-10-21 14:50:00,278.27,278.28,278.0,278.0,1526.0,272.2639,272.2736,271.9997,271.9997,1526.0
2022-10-21 14:55:00,278.19,278.85,278.19,278.75,3134.0,272.1856,272.8313,272.1856,272.7335,3134.0
2022-10-21 15:00:00,278.84,279.53,278.83,279.36,1600.0,272.8216,273.4967,272.8118,273.3303,1600.0
2022-10-21 15:05:00,279.32,279.44,279.26,279.38,2200.0,273.2912,273.4086,273.2325,273.3499,2200.0
2022-10-21 15:10:00,279.43,279.83,279.37,279.83,2719.0,273.3988,273.7902,273.3401,273.7902,2719.0
2022-10-21 15:15:00,279.72,279.94,279.47,279.85,2760.0,273.6826,273.8978,273.438,273.8098,2760.0
2022-10-21 15:20:00,279.84,280.14,279.72,280.14,2715.0,273.8,274.0935,273.6826,274.0935,2715.0
2022-10-21 15:25:00,280.06,280.23,279.98,280.16,4912.0,274.0152,274.1816,273.9369,274.1131,4912.0
2022-10-21 15:30:00,280.17,280.61,280.09,280.31,4410.0,274.1228,274.5533,274.0446,274.2598,4410.0
2022-10-21 15:35:00,280.22,280.41,280.09,280.36,5937.0,274.1718,274.3577,274.0446,274.3087,5937.0
2022-10-21 15:40:00,280.35,280.79,280.32,280.77,4172.0,274.299,274.7295,274.2696,274.7099,4172.0
2022-10-21 15:45:00,280.7,281.19,280.63,280.94,11639.0,274.6414,275.1208,274.5729,274.8762,11639.0
2022-10-21 15:50:00,281.05,281.05,280.04,280.59,16159.0,274.9839,274.9839,273.9957,274.5338,16159.0
2022-10-21 15:55:00,280.57,280.96,280.1,280.35,91668.0,274.5142,274.8958,274.0544,274.299,91668.0
2022-10-24 09:30:00,282.78,284.01,282.06,284.01,5303.0,276.6765,277.88,275.9721,277.88,5303.0
2022-10-24 09:35:00,284.56,285.03,284.41,284.72,2291.0,278.4181,278.8779,278.2713,278.5746,2291.0
2022-10-24 09:40:00,284.64,284.64,284.41,284.55,2008.0,278.4964,278.4964,278.2713,278.4083,2008.0
2022-10-24 09:45:00,284.54,286.14,283.99,285.63,2993.0,278.3985,279.964,277.8604,279.465,2993.0
2022-10-24 09:50:00,285.2,286.12,285.2,286.04,2504.0,279.0443,279.9444,279.0443,279.8661,2504.0
2022-10-24 09:55:00,285.83,286.05,285.6,285.89,2739.0,279.6607,279.8759,279.4356,279.7194,2739.0
2022-10-24 10:00:00,285.45,285.56,283.73,283.73,1592.0,279.2889,279.3965,277.606,277.606,1592.0
2022-10-24 10:05:00,283.68,283.73,282.08,282.52,3456.0,277.5571,277.606,275.9916,276.4221,3456.0
2022-10-24 10:10:00,282.72,282.84,281.93,282.84,3100.0,276.6178,276.7352,275.8449,276.7352,3100.0
2022-10-24 10:15:00,282.7,283.7,282.38,283.56,1865.0,276.5982,277.5767,276.2851,277.4397,1865.0
2022-10-24 10:20:00,283.58,283.65,282.59,282.6,2429.0,277.4592,277.5277,276.4906,276.5004,2429.0
2022-10-24 10:25:00,282.46,282.87,282.19,282.58,15097.0,276.3634,276.7646,276.0992,276.4808,15097.0
2022-10-24 10:30:00,282.46,283.14,282.46,282.63,3109.0,276.3634,277.0287,276.3634,276.5298,3109.0
2022-10-24 10:35:00,282.94,282.99,282.34,282.57,13662.0,276.8331,276.882,276.246,276.471,13662.0
2022-10-24 10:40:00,282.74,282.74,282.27,282.54,4079.0,276.6374,276.6374,276.1775,276.4417,4079.0
2022-10-24 10:45:00,282.47,282.78,282.27,282.37,3874.0,276.3732,276.6765,276.1775,276.2754,3874.0
2022-10-24 10:50:00,282.6,283.76,282.59,283.65,1500.0,276.5004,277.6354,276.4906,277.5277,1500.0
2022-10-24 10:55:00,283.52,283.89,283.38,283.57,5150.0,277.4005,277.7626,277.2636,277.4495,5150.0
2022-10-24 11:00:00,283.37,283.63,283.17,283.34,4201.0,277.2538,277.5082,277.0581,277.2244,4201.0
2022-10-24 11:05:00,283.24,283.76,283.24,283.34,3901.0,277.1266,277.6354,277.1266,277.2244,3901.0
2022-10-24 11:10:00,283.47,283.61,283.23,283.49,1869.0,277.3516,277.4886,277.1168,277.3712,1869.0
2022-10-24 11:15:00,283.5,283.65,282.17,282.17,1523.0,277.381,277.5277,276.0797,276.0797,1523.0
2022-10-24 11:20:00,282.09,283.46,282.09,283.46,4674.0,276.0014,277.3418,276.0014,277.3418,4674.0
2022-10-24 11:25:00,283.54,283.57,282.86,283.57,1618.0,277.4201,277.4495,276.7548,277.4495,1618.0
2022-10-24 11:30:00,283.22,283.67,283.1,283.43,1827.0,277.107,277.5473,276.9896,277.3125,1827.0
2022-10-24 11:35:00,283.5,283.98,283.39,283.4,7134.0,277.381,277.8506,277.2733,277.2831,7134.0
2022-10-24 11:40:00,283.19,283.38,283.04,283.18,2572.0,277.0777,277.2636,276.9309,277.0679,2572.0
2022-10-24 11:45:00,283.06,283.3,282.72,283.3,1854.0,276.9505,277.1853,276.6178,277.1853,1854.0
2022-10-24 11:50:00,283.26,283.82,283.13,283.74,1200.0,277.1462,277.6941,277.019,277.6158,1200.0
2022-10-24 11:55:00,283.67,283.91,283.54,283.62,2042.0,277.5473,277.7821,277.4201,277.4984,2042.0
2022-10-24 12:00:00,283.53,284.0,283.25,283.44,5676.0,277.4103,277.8702,277.1364,277.3223,5676.0
2022-10-24 12:05:00,283.49,283.5,283.18,283.37,1350.0,277.3712,277.381,277.0679,277.2538,1350.0
2022-10-24 12:10:00,283.27,283.27,283.11,283.23,703.0,277.1559,277.1559,276.9994,277.1168,703.0
2022-10-24 12:15:00,283.03,283.5,283.02,283.5,1300.0,276.9211,277.381,276.9113,277.381,1300.0
2022-10-24 12:20:00,283.28,283.68,283.22,283.5,6189.0,277.1657,277.5571,277.107,277.381,6189.0
2022-10-24 12:25:00,283.5,283.55,283.28,283.36,6876.0,277.381,277.4299,277.1657,277.244,6876.0
2022-10-24 12:30:00,283.45,283.76,283.4,283.73,5855.0,277.3321,277.6354,277.2831,277.606,5855.0
2022-10-24 12:35:00,283.56,283.72,283.36,283.72,4601.0,277.4397,277.5962,277.244,277.5962,4601.0
2022-10-24 12:40:00,283.76,283.76,283.04,283.2,6342.0,277.6354,277.6354,276.9309,277.0874,6342.0
2022-10-24 12:45:00,283.16,283.16,283.0,283.0,300.0,277.0483,277.0483,276.8918,276.8918,300.0
2022-10-24 12:50:00,283.02,283.6,283.02,283.38,1845.0,276.9113,277.4788,276.9113,277.2636,1845.0
2022-10-24 12:55:00,283.37,283.52,283.26,283.3,1310.0,277.2538,277.4005,277.1462,277.1853,1310.0
2022-10-24 13:00:00,283.42,283.46,283.27,283.27,1704.0,277.3027,277.3418,277.1559,277.1559,1704.0
2022-10-24 13:05:00,283.33,283.43,283.25,283.41,708.0,277.2146,277.3125,277.1364,277.2929,708.0
2022-10-24 13:10:00,283.36,283.52,283.2,283.39,5961.0,277.244,277.4005,277.0874,277.2733,5961.0
2022-10-24 13:15:00,283.14,283.27,282.88,282.88,2104.0,277.0287,277.1559,276.7744,276.7744,2104.0
2022-10-24 13:20:00,282.85,282.89,282.73,282.87,1474.0,276.745,276.7841,276.6276,276.7646,1474.0
2022-10-24 13:25:00,282.87,283.43,282.87,283.36,2915.0,276.7646,277.3125,276.7646,277.244,2915.0
2022-10-24 13:30:00,283.32,283.39,283.31,283.39,2228.0,277.2049,277.2733,277.1951,277.2733,2228.0
2022-10-24 13:35:00,283.42,283.42,283.02,283.26,2008.0,277.3027,277.3027,276.9113,277.1462,2008.0
2022-10-24 13:40:00,283.46,283.53,283.25,283.25,4032.0,277.3418,277.4103,277.1364,277.1364,4032.0
2022-10-24 13:45:00,283.29,283.52,283.23,283.36,4546.0,277.1755,277.4005,277.1168,277.244,4546.0
2022-10-24 13:50:00,283.28,283.49,283.28,283.4,1400.0,277.1657,277.3712,277.1657,277.2831,1400.0
2022-10-24 13:55:00,283.39,283.5,283.28,283.34,1457.0,277.2733,277.381,277.1657,277.2244,1457.0
2022-10-24 14:00:00,283.38,284.13,283.38,283.87,8630.0,277.2636,277.9974,277.2636,277.743,8630.0
2022-10-24 14:05:00,283.84,283.86,283.63,283.63,957.0,277.7136,277.7332,277.5082,277.5082,957.0
2022-10-24 14:10:00,283.63,283.73,283.55,283.55,3095.0,277.5082,277.606,277.4299,277.4299,3095.0
2022-10-24 14:15:00,283.62,283.83,283.5,283.61,3654.0,277.4984,277.7038,277.381,277.4886,3654.0
2022-10-24 14:20:00,283.59,283.6,283.43,283.47,1330.0,277.469,277.4788,277.3125,277.3516,1330.0
2022-10-24 14:25:00,283.49,283.85,283.49,283.65,1981.0,277.3712,277.7234,277.3712,277.5277,1981.0
2022-10-24 14:30:00,283.77,284.07,283.77,283.89,1200.0,277.6451,277.9387,277.6451,277.7626,1200.0
2022-10-24 14:35:00,283.89,284.17,283.85,284.15,2023.0,277.7626,278.0365,277.7234,278.0169,2023.0
2022-10-24 14:40:00,284.22,285.07,283.96,284.77,1300.0,278.0854,278.9171,277.831,278.6236,1300.0
2022-10-24 14:45:00,284.92,285.28,284.84,285.28,600.0,278.7703,279.1226,278.6921,279.1226,600.0
2022-10-24 14:50:00,285.28,285.31,285.01,285.16,2395.0,279.1226,279.1519,278.8584,279.0051,2395.0
2022-10-24 14:55:00,285.16,285.31,285.12,285.12,1241.0,279.0051,279.1519,278.966,278.966,1241.0
2022-10-24 15:00:00,285.11,285.56,285.11,285.4,2945.0,278.9562,279.3965,278.9562,279.24,2945.0
2022-10-24 15:05:00,285.37,285.4,285.37,285.4,300.0,279.2106,279.24,279.2106,279.24,300.0
2022-10-24 15:10:00,285.4,285.46,285.3,285.42,1811.0,279.24,279.2987,279.1421,279.2595,1811.0
2022-10-24 15:15:00,285.4,285.56,285.3,285.56,1759.0,279.24,279.3965,279.1421,279.3965,1759.0
2022-10-24 15:20:00,285.48,285.52,285.03,285.06,4137.0,279.3182,279.3574,278.8779,278.9073,4137.0
2022-10-24 15:25:00,285.15,285.37,285.15,285.25,1928.0,278.9954,279.2106,278.9954,279.0932,1928.0
2022-10-24 15:30:00,285.21,285.34,285.01,285.34,6778.0,279.0541,279.1813,278.8584,279.1813,6778.0
2022-10-24 15:35:00,285.33,285.34,284.91,284.91,3453.0,279.1715,279.1813,278.7605,278.7605,3453.0
2022-10-24 15:40:00,284.91,284.99,284.73,284.81,3916.0,278.7605,278.8388,278.5844,278.6627,3916.0
2022-10-24 15:45:00,284.76,284.87,284.56,284.66,3193.0,278.6138,278.7214,278.4181,278.5159,3193.0
2022-10-24 15:50:00,284.7,284.79,284.06,284.06,10733.0,278.5551,278.6431,277.9289,277.9289,10733.0
2022-10-24 15:55:00,284.05,284.72,284.05,284.72,20990.0,277.9191,278.5746,277.9191,278.5746,20990.0
2022-10-25 09:30:00,283.25,283.25,280.34,281.1,18961.0,277.1364,277.1364,274.2892,275.0328,18961.0
2022-10-25 09:35:00,281.5,281.59,278.62,279.21,9312.0,275.4241,275.5122,272.6063,273.1836,9312.0
2022-10-25 09:40:00,279.06,279.07,277.44,277.67,5082.0,273.0368,273.0466,271.4518,271.6768,5082.0
2022-10-25 09:45:00,277.99,280.11,277.58,279.66,24813.0,271.9899,274.0641,271.5887,273.6239,24813.0
2022-10-25 09:50:00,279.38,280.83,279.38,280.56,2993.0,273.3499,274.7686,273.3499,274.5044,2993.0
2022-10-25 09:55:00,280.95,281.3,280.47,281.27,3640.0,274.886,275.2285,274.4164,275.1991,3640.0
2022-10-25 10:00:00,280.92,281.16,280.65,281.04,1020.0,274.8567,275.0915,274.5925,274.9741,1020.0
2022-10-25 10:05:00,280.9,280.95,280.12,280.26,8790.0,274.8371,274.886,274.0739,274.2109,8790.0
2022-10-25 10:10:00,280.26,280.4,279.61,279.75,5642.0,274.2109,274.3479,273.5749,273.7119,5642.0
2022-10-25 10:15:00,279.65,280.75,279.65,279.94,6163.0,273.6141,274.6903,273.6141,273.8978,6163.0
2022-10-25 10:20:00,279.94,280.35,279.72,279.72,5220.0,273.8978,274.299,273.6826,273.6826,5220.0
2022-10-25 10:25:00,279.55,279.85,279.28,279.62,8719.0,273.5162,273.8098,273.2521,273.5847,8719.0
2022-10-25 10:30:00,279.85,280.49,279.71,280.3,8243.0,273.8098,274.4359,273.6728,274.25,8243.0
2022-10-25 10:35:00,280.3,281.23,280.18,281.23,6603.0,274.25,275.16,274.1326,275.16,6603.0
2022-10-25 10:40:00,281.13,281.17,280.62,280.97,3126.0,275.0621,275.1013,274.5631,274.9056,3126.0
2022-10-25 10:45:00,280.95,281.66,280.95,281.48,5438.0,274.886,275.5807,274.886,275.4046,5438.0
2022-10-25 10:50:00,281.58,281.61,281.03,281.04,4026.0,275.5024,275.5318,274.9643,274.9741,4026.0
2022-10-25 10:55:00,280.84,280.89,279.86,279.86,2500.0,274.7784,274.8273,273.8195,273.8195,2500.0
2022-10-25 11:00:00,279.97,280.03,279.52,279.52,1133.0,273.9272,273.9859,273.4869,273.4869,1133.0
2022-10-25 11:05:00,279.62,280.16,279.45,280.16,3280.0,273.5847,274.1131,273.4184,274.1131,3280.0
2022-10-25 11:10:00,280.02,280.14,279.1,279.39,4200.0,273.9761,274.0935,273.0759,273.3597,4200.0
2022-10-25 11:15:00,279.54,279.59,278.81,279.18,4806.0,273.5064,273.5554,272.7922,273.1542,4806.0
2022-10-25 11:20:00,278.91,279.01,278.91,279.01,200.0,272.89,272.9879,272.89,272.9879,200.0
2022-10-25 11:25:00,279.0,279.29,278.81,279.03,6715.0,272.9781,273.2618,272.7922,273.0075,6715.0
2022-10-25 11:30:00,279.04,279.18,278.81,278.81,2160.0,273.0172,273.1542,272.7922,272.7922,2160.0
2022-10-25 11:35:00,278.9,278.94,278.74,278.87,4325.0,272.8803,272.9194,272.7237,272.8509,4325.0
2022-10-25 11:40:00,278.6,278.75,278.24,278.24,1779.0,272.5867,272.7335,272.2345,272.2345,1779.0
2022-10-25 11:45:00,278.11,278.38,277.82,278.38,4843.0,272.1073,272.3715,271.8236,272.3715,4843.0
2022-10-25 11:50:00,278.3,278.66,278.1,278.1,3893.0,272.2932,272.6454,272.0975,272.0975,3893.0
2022-10-25 11:55:00,278.12,278.25,277.92,278.19,2010.0,272.1171,272.2443,271.9214,272.1856,2010.0
2022-10-25 12:00:00,278.25,278.37,277.97,278.19,5646.0,272.2443,272.3617,271.9703,272.1856,5646.0
2022-10-25 12:05:00,277.74,278.34,277.74,278.17,3703.0,271.7453,272.3323,271.7453,272.166,3703.0
2022-10-25 12:10:00,278.15,278.21,277.92,278.2,1883.0,272.1464,272.2052,271.9214,272.1954,1883.0
2022-10-25 12:15:00,278.11,278.83,278.07,278.83,2493.0,272.1073,272.8118,272.0682,272.8118,2493.0
2022-10-25 12:20:00,279.05,279.05,278.55,278.67,875.0,273.027,273.027,272.5378,272.6552,875.0
2022-10-25 12:25:00,278.55,278.66,278.37,278.54,3408.0,272.5378,272.6454,272.3617,272.528,3408.0
2022-10-25 12:30:00,278.56,279.08,278.56,278.69,4257.0,272.5476,273.0564,272.5476,272.6748,4257.0
2022-10-25 12:35:00,278.69,278.87,278.48,278.83,3535.0,272.6748,272.8509,272.4693,272.8118,3535.0
2022-10-25 12:40:00,278.89,279.4,278.79,279.4,2147.0,272.8705,273.3695,272.7726,273.3695,2147.0
2022-10-25 12:45:00,279.41,279.58,279.26,279.36,4282.0,273.3793,273.5456,273.2325,273.3303,4282.0
2022-10-25 12:50:00,279.3,279.31,278.97,278.97,2062.0,273.2716,273.2814,272.9487,272.9487,2062.0
2022-10-25 12:55:00,279.25,279.49,278.96,279.11,5410.0,273.2227,273.4575,272.939,273.0857,5410.0
2022-10-25 13:00:00,279.06,279.07,278.54,278.63,1988.0,273.0368,273.0466,272.528,272.6161,1988.0
2022-10-25 13:05:00,278.61,278.64,278.15,278.15,5246.0,272.5965,272.6259,272.1464,272.1464,5246.0
2022-10-25 13:10:00,278.03,278.32,278.0,278.04,2688.0,272.029,272.3128,271.9997,272.0388,2688.0
2022-10-25 13:15:00,277.88,278.12,277.74,277.74,3869.0,271.8823,272.1171,271.7453,271.7453,3869.0
2022-10-25 13:20:00,277.72,277.75,277.29,277.67,7907.0,271.7257,271.7551,271.305,271.6768,7907.0
2022-10-25 13:25:00,277.74,277.74,277.37,277.61,2401.0,271.7453,271.7453,271.3833,271.6181,2401.0
2022-10-25 13:30:00,277.73,277.99,277.62,277.71,2319.0,271.7355,271.9899,271.6279,271.7159,2319.0
2022-10-25 13:35:00,277.9,278.07,277.71,277.81,4395.0,271.9018,272.0682,271.7159,271.8138,4395.0
2022-10-25 13:40:00,277.9,278.02,277.4,277.41,5343.0,271.9018,272.0193,271.4126,271.4224,5343.0
2022-10-25 13:45:00,277.32,277.53,277.29,277.44,3782.0,271.3344,271.5398,271.305,271.4518,3782.0
2022-10-25 13:50:00,277.49,277.51,277.07,277.51,4182.0,271.5007,271.5203,271.0898,271.5203,4182.0
2022-10-25 13:55:00,277.47,278.03,277.35,277.94,5014.0,271.4811,272.029,271.3637,271.941,5014.0
2022-10-25 14:00:00,278.11,278.21,277.84,278.12,3992.0,272.1073,272.2052,271.8431,272.1171,3992.0
2022-10-25 14:05:00,278.12,278.56,277.99,278.44,3313.0,272.1171,272.5476,271.9899,272.4302,3313.0
2022-10-25 14:10:00,278.41,278.62,278.34,278.58,1708.0,272.4008,272.6063,272.3323,272.5672,1708.0
2022-10-25 14:15:00,278.61,278.9,278.61,278.67,3390.0,272.5965,272.8803,272.5965,272.6552,3390.0
2022-10-25 14:20:00,278.64,278.9,278.64,278.81,3000.0,272.6259,272.8803,272.6259,272.7922,3000.0
2022-10-25 14:25:00,278.93,279.07,278.55,278.55,6847.0,272.9096,273.0466,272.5378,272.5378,6847.0
2022-10-25 14:30:00,278.57,278.68,278.48,278.62,5202.0,272.5574,272.665,272.4693,272.6063,5202.0
2022-10-25 14:35:00,278.68,278.91,278.53,278.75,2760.0,272.665,272.89,272.5182,272.7335,2760.0
2022-10-25 14:40:00,278.71,279.15,278.61,278.93,5632.0,272.6944,273.1249,272.5965,272.9096,5632.0
2022-10-25 14:45:00,278.85,278.92,278.71,278.71,3995.0,272.8313,272.8998,272.6944,272.6944,3995.0
2022-10-25 14:50:00,278.78,279.06,278.76,279.06,7002.0,272.7628,273.0368,272.7433,273.0368,7002.0
2022-10-25 14:55:00,279.09,279.17,278.59,278.88,7942.0,273.0662,273.1444,272.5769,272.8607,7942.0
2022-10-25 15:00:00,278.87,279.14,278.87,278.98,3785.0,272.8509,273.1151,272.8509,272.9585,3785.0
2022-10-25 15:05:00,278.98,279.09,278.85,278.97,8113.0,272.9585,273.0662,272.8313,272.9487,8113.0
2022-10-25 15:10:00,278.97,279.1,278.86,278.94,6128.0,272.9487,273.0759,272.8411,272.9194,6128.0
2022-10-25 15:15:00,278.95,278.98,278.77,278.96,8701.0,272.9292,272.9585,272.7531,272.939,8701.0
2022-10-25 15:20:00,278.96,279.04,278.8,278.8,4944.0,272.939,273.0172,272.7824,272.7824,4944.0
2022-10-25 15:25:00,278.89,279.27,278.82,279.21,6884.0,272.8705,273.2423,272.802,273.1836,6884.0
2022-10-25 15:30:00,279.12,279.5,279.12,279.34,6114.0,273.0955,273.4673,273.0955,273.3108,6114.0
2022-10-25 15:35:00,279.46,279.75,279.36,279.66,10095.0,273.4282,273.7119,273.3303,273.6239,10095.0
2022-10-25 15:40:00,279.66,280.28,279.62,280.23,12694.0,273.6239,274.2305,273.5847,274.1816,12694.0
2022-10-25 15:45:00,280.27,280.33,279.75,279.77,21740.0,274.2207,274.2794,273.7119,273.7315,21740.0
2022-10-25 15:50:00,279.83,280.19,279.56,279.61,40395.0,273.7902,274.1424,273.526,273.5749,40395.0
2022-10-25 15:55:00,279.6,280.04,279.56,279.98,42470.0,273.5651,273.9957,273.526,273.9369,42470.0
2022-10-26 09:30:00,280.66,280.66,277.7,277.82,15635.0,274.6023,274.6023,271.7062,271.8236,15635.0
2022-10-26 09:35:00,277.77,279.18,277.77,277.93,4170.0,271.7746,273.1542,271.7746,271.9312,4170.0
2022-10-26 09:40:00,278.56,278.57,277.73,277.75,360.0,272.5476,272.5574,271.7355,271.7551,360.0
2022-10-26 09:45:00,277.77,278.28,276.58,277.99,12086.0,271.7746,272.2736,270.6103,271.9899,12086.0
2022-10-26 09:50:00,277.98,277.98,276.93,277.54,6040.0,271.9801,271.9801,270.9528,271.5496,6040.0
2022-10-26 09:55:00,277.84,277.86,276.79,276.79,10888.0,271.8431,271.8627,270.8158,270.8158,10888.0
2022-10-26 10:00:00,277.06,278.34,276.86,277.28,16676.0,271.08,272.3323,270.8843,271.2952,16676.0
2022-10-26 10:05:00,276.84,279.29,276.77,279.29,6204.0,270.8647,273.2618,270.7962,273.2618,6204.0
2022-10-26 10:10:00,279.34,280.11,279.25,279.3,4676.0,273.3108,274.0641,273.2227,273.2716,4676.0
2022-10-26 10:15:00,279.23,280.86,279.23,280.66,3819.0,273.2031,274.798,273.2031,274.6023,3819.0
2022-10-26 10:20:00,280.45,281.33,280.45,280.74,5744.0,274.3968,275.2578,274.3968,274.6805,5744.0
2022-10-26 10:25:00,280.78,281.52,280.31,280.57,5143.0,274.7197,275.4437,274.2598,274.5142,5143.0
2022-10-26 10:30:00,280.52,280.88,279.96,280.23,6116.0,274.4653,274.8175,273.9174,274.1816,6116.0
2022-10-26 10:35:00,280.1,280.16,279.57,279.86,3347.0,274.0544,274.1131,273.5358,273.8195,3347.0
2022-10-26 10:40:00,280.0,280.35,279.81,280.23,3368.0,273.9565,274.299,273.7706,274.1816,3368.0
2022-10-26 10:45:00,280.22,280.85,280.1,280.8,4894.0,274.1718,274.7882,274.0544,274.7392,4894.0
2022-10-26 10:50:00,280.72,280.79,280.38,280.65,2958.0,274.661,274.7295,274.3283,274.5925,2958.0
2022-10-26 10:55:00,280.49,280.73,280.33,280.49,2792.0,274.4359,274.6708,274.2794,274.4359,2792.0
2022-10-26 11:00:00,280.61,281.96,280.49,281.52,2968.0,274.5533,275.8742,274.4359,275.4437,2968.0
2022-10-26 11:05:00,281.38,282.21,281.25,281.94,3511.0,275.3067,276.1188,275.1795,275.8546,3511.0
2022-10-26 11:10:00,281.79,282.08,281.65,282.03,2088.0,275.7079,275.9916,275.5709,275.9427,2088.0
2022-10-26 11:15:00,281.72,282.03,281.55,281.84,1817.0,275.6394,275.9427,275.4731,275.7568,1817.0
2022-10-26 11:20:00,281.85,282.07,281.34,282.07,1610.0,275.7666,275.9818,275.2676,275.9818,1610.0
2022-10-26 11:25:00,281.73,282.08,281.72,281.86,3775.0,275.6492,275.9916,275.6394,275.7764,3775.0
2022-10-26 11:30:00,281.64,282.23,281.57,281.86,2746.0,275.5611,276.1384,275.4926,275.7764,2746.0
2022-10-26 11:35:00,281.85,282.38,281.85,282.35,5283.0,275.7666,276.2851,275.7666,276.2558,5283.0
2022-10-26 11:40:00,282.5,282.5,281.86,281.9,3100.0,276.4026,276.4026,275.7764,275.8155,3100.0
2022-10-26 11:45:00,281.64,281.97,281.6,281.86,2209.0,275.5611,275.884,275.522,275.7764,2209.0
2022-10-26 11:50:00,281.75,281.86,281.34,281.74,2410.0,275.6687,275.7764,275.2676,275.659,2410.0
2022-10-26 11:55:00,281.9,281.94,281.57,281.76,3879.0,275.8155,275.8546,275.4926,275.6785,3879.0
2022-10-26 12:00:00,281.64,282.05,281.61,282.05,4160.0,275.5611,275.9623,275.5318,275.9623,4160.0
2022-10-26 12:05:00,282.0,282.02,281.68,281.9,3021.0,275.9133,275.9329,275.6003,275.8155,3021.0
2022-10-26 12:10:00,281.75,281.76,281.46,281.47,1803.0,275.6687,275.6785,275.385,275.3948,1803.0
2022-10-26 12:15:00,281.43,281.43,281.0,281.25,2903.0,275.3557,275.3557,274.9349,275.1795,2903.0
2022-10-26 12:20:00,281.16,281.39,280.97,281.07,2778.0,275.0915,275.3165,274.9056,275.0034,2778.0
2022-10-26 12:25:00,280.97,280.98,280.39,280.39,3122.0,274.9056,274.9154,274.3381,274.3381,3122.0
2022-10-26 12:30:00,280.56,280.65,280.32,280.34,9377.0,274.5044,274.5925,274.2696,274.2892,9377.0
2022-10-26 12:35:00,280.34,280.46,280.12,280.18,3330.0,274.2892,274.4066,274.0739,274.1326,3330.0
2022-10-26 12:40:00,280.4,280.4,279.74,279.79,4358.0,274.3479,274.3479,273.7021,273.751,4358.0
2022-10-26 12:45:00,279.55,279.69,279.32,279.33,2942.0,273.5162,273.6532,273.2912,273.301,2942.0
2022-10-26 12:50:00,279.35,279.64,279.35,279.64,3064.0,273.3205,273.6043,273.3205,273.6043,3064.0
2022-10-26 12:55:00,279.51,279.59,279.19,279.45,7186.0,273.4771,273.5554,273.164,273.4184,7186.0
2022-10-26 13:00:00,279.24,279.66,279.18,279.38,1752.0,273.2129,273.6239,273.1542,273.3499,1752.0
2022-10-26 13:05:00,279.42,279.48,279.19,279.19,4230.0,273.389,273.4477,273.164,273.164,4230.0
2022-10-26 13:10:00,279.09,279.42,278.97,279.2,6108.0,273.0662,273.389,272.9487,273.1738,6108.0
2022-10-26 13:15:00,279.16,279.52,279.08,279.4,1572.0,273.1346,273.4869,273.0564,273.3695,1572.0
2022-10-26 13:20:00,279.24,279.59,279.22,279.58,2590.0,273.2129,273.5554,273.1934,273.5456,2590.0
2022-10-26 13:25:00,279.32,279.53,279.17,279.47,4471.0,273.2912,273.4967,273.1444,273.438,4471.0
2022-10-26 13:30:00,279.28,279.44,279.24,279.24,1779.0,273.2521,273.4086,273.2129,273.2129,1779.0
2022-10-26 13:35:00,279.25,279.25,278.96,279.16,4451.0,273.2227,273.2227,272.939,273.1346,4451.0
2022-10-26 13:40:00,279.18,279.3,279.0,279.0,1748.0,273.1542,273.2716,272.9781,272.9781,1748.0
2022-10-26 13:45:00,279.06,279.06,278.68,278.82,5474.0,273.0368,273.0368,272.665,272.802,5474.0
2022-10-26 13:50:00,278.85,279.16,278.85,279.09,1999.0,272.8313,273.1346,272.8313,273.0662,1999.0
2022-10-26 13:55:00,279.04,279.09,278.74,278.84,3979.0,273.0172,273.0662,272.7237,272.8216,3979.0
2022-10-26 14:00:00,278.91,279.29,278.9,279.25,1930.0,272.89,273.2618,272.8803,273.2227,1930.0
2022-10-26 14:05:00,279.18,279.18,278.96,278.96,1731.0,273.1542,273.1542,272.939,272.939,1731.0
2022-10-26 14:10:00,278.94,279.16,278.94,279.13,2050.0,272.9194,273.1346,272.9194,273.1053,2050.0
2022-10-26 14:15:00,279.0,279.12,278.69,279.02,5674.0,272.9781,273.0955,272.6748,272.9977,5674.0
2022-10-26 14:20:00,278.92,279.22,278.92,279.04,4908.0,272.8998,273.1934,272.8998,273.0172,4908.0
2022-10-26 14:25:00,279.0,279.09,278.8,278.96,6180.0,272.9781,273.0662,272.7824,272.939,6180.0
2022-10-26 14:30:00,279.01,279.01,278.46,278.47,4208.0,272.9879,272.9879,272.4498,272.4595,4208.0
2022-10-26 14:35:00,278.58,278.91,278.41,278.56,6318.0,272.5672,272.89,272.4008,272.5476,6318.0
2022-10-26 14:40:00,278.67,278.68,278.05,278.05,7263.0,272.6552,272.665,272.0486,272.0486,7263.0
2022-10-26 14:45:00,278.19,278.43,278.11,278.3,6017.0,272.1856,272.4204,272.1073,272.2932,6017.0
2022-10-26 14:50:00,278.3,278.3,277.87,277.95,4727.0,272.2932,272.2932,271.8725,271.9508,4727.0
2022-10-26 14:55:00,277.69,277.98,277.65,277.79,4918.0,271.6964,271.9801,271.6572,271.7942,4918.0
2022-10-26 15:00:00,277.76,277.76,276.99,276.99,5695.0,271.7649,271.7649,271.0115,271.0115,5695.0
2022-10-26 15:05:00,277.09,277.31,276.8,277.05,16062.0,271.1093,271.3246,270.8256,271.0702,16062.0
2022-10-26 15:10:00,277.08,277.11,276.58,277.07,15839.0,271.0995,271.1289,270.6103,271.0898,15839.0
2022-10-26 15:15:00,277.0,277.38,276.94,277.3,12665.0,271.0213,271.3931,270.9626,271.3148,12665.0
2022-10-26 15:20:00,277.3,277.3,276.85,276.86,5107.0,271.3148,271.3148,270.8745,270.8843,5107.0
2022-10-26 15:25:00,277.04,277.13,276.68,276.97,14249.0,271.0604,271.1485,270.7082,270.9919,14249.0
2022-10-26 15:30:00,277.06,277.38,276.91,277.13,6776.0,271.08,271.3931,270.9332,271.1485,6776.0
2022-10-26 15:35:00,277.26,277.7,277.12,277.21,10369.0,271.2757,271.7062,271.1387,271.2267,10369.0
2022-10-26 15:40:00,277.11,277.54,277.08,277.3,15131.0,271.1289,271.5496,271.0995,271.3148,15131.0
2022-10-26 15:45:00,277.28,277.93,277.27,277.86,16905.0,271.2952,271.9312,271.2854,271.8627,16905.0
2022-10-26 15:50:00,277.74,277.74,277.14,277.48,23457.0,271.7453,271.7453,271.1582,271.4909,23457.0
2022-10-26 15:55:00,277.53,277.58,276.84,277.11,76073.0,271.5398,271.5887,270.8647,271.1289,76073.0
2022-10-27 09:30:00,279.36,280.69,278.58,280.19,7691.0,273.3303,274.6316,272.5672,274.1424,7691.0
2022-10-27 09:35:00,280.19,280.97,280.1,280.28,2049.0,274.1424,274.9056,274.0544,274.2305,2049.0
2022-10-27 09:40:00,280.19,280.27,279.36,279.42,2988.0,274.1424,274.2207,273.3303,273.389,2988.0
2022-10-27 09:45:00,279.1,279.39,278.03,278.25,4737.0,273.0759,273.3597,272.029,272.2443,4737.0
2022-10-27 09:50:00,278.29,279.88,277.93,279.88,8389.0,272.2834,273.8391,271.9312,273.8391,8389.0
2022-10-27 09:55:00,279.85,280.86,279.62,280.67,7877.0,273.8098,274.798,273.5847,274.6121,7877.0
2022-10-27 10:00:00,280.74,280.89,279.67,280.89,3930.0,274.6805,274.8273,273.6336,274.8273,3930.0
2022-10-27 10:05:00,280.88,281.51,280.72,281.06,2649.0,274.8175,275.4339,274.661,274.9936,2649.0
2022-10-27 10:10:00,280.89,282.64,280.73,282.08,2759.0,274.8273,276.5395,274.6708,275.9916,2759.0
2022-10-27 10:15:00,282.09,282.7,281.92,282.07,5240.0,276.0014,276.5982,275.8351,275.9818,5240.0
2022-10-27 10:20:00,282.08,282.49,281.95,282.23,2353.0,275.9916,276.3928,275.8644,276.1384,2353.0
2022-10-27 10:25:00,282.5,283.32,282.5,283.02,3441.0,276.4026,277.2049,276.4026,276.9113,3441.0
2022-10-27 10:30:00,282.86,283.8,282.67,283.74,14125.0,276.7548,277.6745,276.5689,277.6158,14125.0
2022-10-27 10:35:00,283.5,283.5,282.77,282.93,4125.0,277.381,277.381,276.6667,276.8233,4125.0
2022-10-27 10:40:00,283.09,283.37,282.81,283.2,4311.0,276.9798,277.2538,276.7059,277.0874,4311.0
2022-10-27 10:45:00,282.92,283.53,282.83,283.01,4922.0,276.8135,277.4103,276.7254,276.9015,4922.0
2022-10-27 10:50:00,282.95,283.23,282.78,283.06,1877.0,276.8428,277.1168,276.6765,276.9505,1877.0
2022-10-27 10:55:00,283.1,283.1,281.57,281.57,4614.0,276.9896,276.9896,275.4926,275.4926,4614.0
2022-10-27 11:00:00,281.79,282.11,281.26,281.4,2629.0,275.7079,276.021,275.1893,275.3263,2629.0
2022-10-27 11:05:00,281.68,282.62,281.68,281.95,5350.0,275.6003,276.52,275.6003,275.8644,5350.0
2022-10-27 11:10:00,282.24,282.43,281.68,281.99,1699.0,276.1482,276.3341,275.6003,275.9036,1699.0
2022-10-27 11:15:00,281.67,281.8,281.08,281.5,4012.0,275.5905,275.7177,275.0132,275.4241,4012.0
2022-10-27 11:20:00,281.5,281.66,281.33,281.33,2996.0,275.4241,275.5807,275.2578,275.2578,2996.0
2022-10-27 11:25:00,281.33,281.44,280.99,281.03,2935.0,275.2578,275.3654,274.9251,274.9643,2935.0
2022-10-27 11:30:00,281.01,281.85,280.72,281.4,6618.0,274.9447,275.7666,274.661,275.3263,6618.0
2022-10-27 11:35:00,281.39,281.85,280.86,280.86,2000.0,275.3165,275.7666,274.798,274.798,2000.0
2022-10-27 11:40:00,280.71,280.96,280.57,280.61,900.0,274.6512,274.8958,274.5142,274.5533,900.0
2022-10-27 11:45:00,280.31,281.11,280.21,281.11,4234.0,274.2598,275.0426,274.162,275.0426,4234.0
2022-10-27 11:50:00,280.98,281.39,280.8,281.36,3458.0,274.9154,275.3165,274.7392,275.2872,3458.0
2022-10-27 11:55:00,281.35,281.66,281.34,281.4,1800.0,275.2774,275.5807,275.2676,275.3263,1800.0
2022-10-27 12:00:00,281.52,282.31,281.4,282.24,4938.0,275.4437,276.2167,275.3263,276.1482,4938.0
2022-10-27 12:05:00,282.39,282.57,282.03,282.14,3014.0,276.2949,276.471,275.9427,276.0503,3014.0
2022-10-27 12:10:00,282.14,282.14,281.81,282.08,2868.0,276.0503,276.0503,275.7274,275.9916,2868.0
2022-10-27 12:15:00,282.02,282.02,281.57,281.57,3454.0,275.9329,275.9329,275.4926,275.4926,3454.0
2022-10-27 12:20:00,281.56,281.85,281.53,281.65,3708.0,275.4828,275.7666,275.4535,275.5709,3708.0
2022-10-27 12:25:00,281.65,281.75,280.83,280.93,4569.0,275.5709,275.6687,274.7686,274.8664,4569.0
2022-10-27 12:30:00,280.77,281.3,280.75,281.05,3710.0,274.7099,275.2285,274.6903,274.9839,3710.0
2022-10-27 12:35:00,281.14,281.2,280.93,281.04,2400.0,275.0719,275.1306,274.8664,274.9741,2400.0
2022-10-27 12:40:00,281.13,281.14,280.92,280.92,1241.0,275.0621,275.0719,274.8567,274.8567,1241.0
2022-10-27 12:45:00,281.03,281.52,280.92,281.51,4375.0,274.9643,275.4437,274.8567,275.4339,4375.0
2022-10-27 12:50:00,281.51,281.52,281.37,281.46,4310.0,275.4339,275.4437,275.2969,275.385,4310.0
2022-10-27 12:55:00,281.47,281.57,280.98,281.15,4256.0,275.3948,275.4926,274.9154,275.0817,4256.0
2022-10-27 13:00:00,281.19,281.2,280.77,280.91,3657.0,275.1208,275.1306,274.7099,274.8469,3657.0
2022-10-27 13:05:00,280.95,281.8,280.95,281.77,1800.0,274.886,275.7177,274.886,275.6883,1800.0
2022-10-27 13:10:00,281.76,282.31,281.76,282.0,35744.0,275.6785,276.2167,275.6785,275.9133,35744.0
2022-10-27 13:15:00,281.94,282.46,281.88,282.46,4700.0,275.8546,276.3634,275.7959,276.3634,4700.0
2022-10-27 13:20:00,282.45,282.57,282.29,282.47,2297.0,276.3536,276.471,276.1971,276.3732,2297.0
2022-10-27 13:25:00,282.39,282.63,282.06,282.12,4670.0,276.2949,276.5298,275.9721,276.0308,4670.0
2022-10-27 13:30:00,282.02,282.1,281.66,281.8,4136.0,275.9329,276.0112,275.5807,275.7177,4136.0
2022-10-27 13:35:00,281.74,282.14,281.74,282.14,2859.0,275.659,276.0503,275.659,276.0503,2859.0
2022-10-27 13:40:00,282.1,282.25,282.06,282.17,2016.0,276.0112,276.158,275.9721,276.0797,2016.0
2022-10-27 13:45:00,281.97,282.29,281.73,282.18,2806.0,275.884,276.1971,275.6492,276.0895,2806.0
2022-10-27 13:50:00,282.24,282.24,281.93,281.95,1900.0,276.1482,276.1482,275.8449,275.8644,1900.0
2022-10-27 13:55:00,281.93,282.1,281.72,281.72,4258.0,275.8449,276.0112,275.6394,275.6394,4258.0
2022-10-27 14:00:00,281.78,282.22,281.77,281.94,4039.0,275.6981,276.1286,275.6883,275.8546,4039.0
2022-10-27 14:05:00,281.84,281.97,281.68,281.72,3054.0,275.7568,275.884,275.6003,275.6394,3054.0
2022-10-27 14:10:00,281.65,281.66,281.29,281.5,3071.0,275.5709,275.5807,275.2187,275.4241,3071.0
2022-10-27 14:15:00,281.62,281.99,281.51,281.99,5680.0,275.5416,275.9036,275.4339,275.9036,5680.0
2022-10-27 14:20:00,282.03,282.47,281.84,282.47,3802.0,275.9427,276.3732,275.7568,276.3732,3802.0
2022-10-27 14:25:00,282.35,282.44,282.16,282.36,2907.0,276.2558,276.3439,276.0699,276.2656,2907.0
2022-10-27 14:30:00,282.09,282.34,281.99,282.3,5300.0,276.0014,276.246,275.9036,276.2069,5300.0
2022-10-27 14:35:00,282.2,282.44,282.14,282.43,2275.0,276.109,276.3439,276.0503,276.3341,2275.0
2022-10-27 14:40:00,282.34,282.6,282.17,282.47,4431.0,276.246,276.5004,276.0797,276.3732,4431.0
2022-10-27 14:45:00,282.43,282.54,282.2,282.31,5003.0,276.3341,276.4417,276.109,276.2167,5003.0
2022-10-27 14:50:00,282.19,282.61,282.15,282.55,3601.0,276.0992,276.5102,276.0601,276.4515,3601.0
2022-10-27 14:55:00,282.37,282.48,281.87,282.03,6857.0,276.2754,276.383,275.7862,275.9427,6857.0
2022-10-27 15:00:00,282.18,283.19,282.14,282.75,13362.0,276.0895,277.0777,276.0503,276.6472,13362.0
2022-10-27 15:05:00,282.93,282.93,282.19,282.19,6170.0,276.8233,276.8233,276.0992,276.0992,6170.0
2022-10-27 15:10:00,282.05,282.51,282.05,282.47,2069.0,275.9623,276.4123,275.9623,276.3732,2069.0
2022-10-27 15:15:00,282.58,282.86,282.39,282.76,4712.0,276.4808,276.7548,276.2949,276.6569,4712.0
2022-10-27 15:20:00,282.74,283.18,282.7,283.06,5628.0,276.6374,277.0679,276.5982,276.9505,5628.0
2022-10-27 15:25:00,282.99,283.1,282.82,283.05,6705.0,276.882,276.9896,276.7156,276.9407,6705.0
2022-10-27 15:30:00,283.03,283.5,282.83,283.44,8505.0,276.9211,277.381,276.7254,277.3223,8505.0
2022-10-27 15:35:00,283.46,283.62,283.08,283.08,7715.0,277.3418,277.4984,276.97,276.97,7715.0
2022-10-27 15:40:00,283.05,283.65,283.0,283.06,11960.0,276.9407,277.5277,276.8918,276.9505,11960.0
2022-10-27 15:45:00,283.13,283.78,282.86,283.5,12423.0,277.019,277.6549,276.7548,277.381,12423.0
2022-10-27 15:50:00,283.52,283.52,282.63,282.74,24707.0,277.4005,277.4005,276.5298,276.6374,24707.0
2022-10-27 15:55:00,282.85,282.95,282.49,282.5,58484.0,276.745,276.8428,276.3928,276.4026,58484.0
2022-10-28 09:30:00,277.2,280.0,273.02,278.36,34529.0,271.217,273.9565,267.1272,272.3519,34529.0
2022-10-28 09:35:00,276.98,279.95,276.18,279.65,23174.0,271.0017,273.9076,270.219,273.6141,23174.0
2022-10-28 09:40:00,279.99,280.9,278.3,280.08,34788.0,273.9467,274.8371,272.2932,274.0348,34788.0
2022-10-28 09:45:00,279.89,280.95,279.49,280.35,26525.0,273.8489,274.886,273.4575,274.299,26525.0
2022-10-28 09:50:00,280.15,280.17,278.66,278.71,9004.0,274.1033,274.1228,272.6454,272.6944,9004.0
2022-10-28 09:55:00,278.85,280.02,278.74,279.01,16396.0,272.8313,273.9761,272.7237,272.9879,16396.0
2022-10-28 10:00:00,279.03,279.03,276.44,276.44,22795.0,273.0075,273.0075,270.4734,270.4734,22795.0
2022-10-28 10:05:00,276.71,276.88,274.41,276.35,16582.0,270.7375,270.9039,268.4872,270.3853,16582.0
2022-10-28 10:10:00,276.61,276.85,275.52,276.57,19354.0,270.6397,270.8745,269.5732,270.6005,19354.0
2022-10-28 10:15:00,276.72,277.1,276.01,276.47,22671.0,270.7473,271.1191,270.0526,270.5027,22671.0
2022-10-28 10:20:00,276.45,276.63,275.79,276.47,11192.0,270.4831,270.6593,269.8374,270.5027,11192.0
2022-10-28 10:25:00,276.54,278.14,276.51,278.07,12926.0,270.5712,272.1367,270.5418,272.0682,12926.0
2022-10-28 10:30:00,278.12,279.0,278.07,278.71,8313.0,272.1171,272.9781,272.0682,272.6944,8313.0
2022-10-28 10:35:00,278.74,279.26,278.21,279.26,5751.0,272.7237,273.2325,272.2052,273.2325,5751.0
2022-10-28 10:40:00,279.3,279.38,278.72,278.96,9283.0,273.2716,273.3499,272.7041,272.939,9283.0
2022-10-28 10:45:00,278.96,280.7,278.96,280.66,7305.0,272.939,274.6414,272.939,274.6023,7305.0
2022-10-28 10:50:00,280.75,281.17,280.16,281.05,5563.0,274.6903,275.1013,274.1131,274.9839,5563.0
2022-10-28 10:55:00,280.99,281.08,280.07,280.15,3389.0,274.9251,275.0132,274.025,274.1033,3389.0
2022-10-28 11:00:00,280.27,280.61,280.24,280.51,6703.0,274.2207,274.5533,274.1913,274.4555,6703.0
2022-10-28 11:05:00,280.64,281.14,280.54,281.13,2996.0,274.5827,275.0719,274.4849,275.0621,2996.0
2022-10-28 11:10:00,281.25,281.47,281.11,281.32,4234.0,275.1795,275.3948,275.0426,275.248,4234.0
2022-10-28 11:15:00,281.22,281.55,280.69,281.55,5600.0,275.1502,275.4731,274.6316,275.4731,5600.0
2022-10-28 11:20:00,281.42,282.13,281.28,281.75,4864.0,275.3459,276.0405,275.2089,275.6687,4864.0
2022-10-28 11:25:00,281.73,282.0,281.42,281.99,3956.0,275.6492,275.9133,275.3459,275.9036,3956.0
2022-10-28 11:30:00,281.98,282.47,281.67,281.86,5130.0,275.8938,276.3732,275.5905,275.7764,5130.0
2022-10-28 11:35:00,281.67,282.17,281.62,282.17,3320.0,275.5905,276.0797,275.5416,276.0797,3320.0
2022-10-28 11:40:00,282.19,282.3,282.02,282.02,2056.0,276.0992,276.2069,275.9329,275.9329,2056.0
2022-10-28 11:45:00,282.25,283.15,282.11,283.15,3691.0,276.158,277.0385,276.021,277.0385,3691.0
2022-10-28 11:50:00,283.09,283.47,282.84,283.31,3042.0,276.9798,277.3516,276.7352,277.1951,3042.0
2022-10-28 11:55:00,283.44,283.63,283.21,283.23,2736.0,277.3223,277.5082,277.0972,277.1168,2736.0
2022-10-28 12:00:00,283.23,283.23,282.7,282.94,4798.0,277.1168,277.1168,276.5982,276.8331,4798.0
2022-10-28 12:05:00,282.8,282.8,282.27,282.31,6528.0,276.6961,276.6961,276.1775,276.2167,6528.0
2022-10-28 12:10:00,282.33,282.81,282.19,282.81,3665.0,276.2362,276.7059,276.0992,276.7059,3665.0
2022-10-28 12:15:00,282.79,283.62,282.76,283.62,3901.0,276.6863,277.4984,276.6569,277.4984,3901.0
2022-10-28 12:20:00,283.62,284.3,283.62,284.28,4384.0,277.4984,278.1637,277.4984,278.1441,4384.0
2022-10-28 12:25:00,284.28,284.42,284.22,284.42,3100.0,278.1441,278.2811,278.0854,278.2811,3100.0
2022-10-28 12:30:00,284.44,284.74,284.38,284.74,1900.0,278.3007,278.5942,278.242,278.5942,1900.0
2022-10-28 12:35:00,284.63,284.72,284.31,284.31,3774.0,278.4866,278.5746,278.1735,278.1735,3774.0
2022-10-28 12:40:00,284.21,284.32,283.84,283.93,4114.0,278.0756,278.1833,277.7136,277.8017,4114.0
2022-10-28 12:45:00,284.11,284.86,283.79,284.85,4573.0,277.9778,278.7116,277.6647,278.7018,4573.0
2022-10-28 12:50:00,284.76,285.2,284.31,285.2,3283.0,278.6138,279.0443,278.1735,279.0443,3283.0
2022-10-28 12:55:00,285.07,285.16,284.85,285.06,1745.0,278.9171,279.0051,278.7018,278.9073,1745.0
2022-10-28 13:00:00,285.18,285.51,285.12,285.38,2622.0,279.0247,279.3476,278.966,279.2204,2622.0
2022-10-28 13:05:00,285.57,285.89,285.57,285.82,4042.0,279.4063,279.7194,279.4063,279.6509,4042.0
2022-10-28 13:10:00,285.9,286.39,285.89,286.12,5932.0,279.7292,280.2086,279.7194,279.9444,5932.0
2022-10-28 13:15:00,286.04,286.15,285.68,285.68,4177.0,279.8661,279.9738,279.5139,279.5139,4177.0
2022-10-28 13:20:00,285.55,285.73,285.23,285.73,3400.0,279.3867,279.5628,279.0736,279.5628,3400.0
2022-10-28 13:25:00,285.48,285.68,285.23,285.31,2601.0,279.3182,279.5139,279.0736,279.1519,2601.0
2022-10-28 13:30:00,285.39,285.73,285.36,285.72,4101.0,279.2302,279.5628,279.2008,279.5531,4101.0
2022-10-28 13:35:00,285.75,286.1,285.67,285.76,4612.0,279.5824,279.9249,279.5041,279.5922,4612.0
2022-10-28 13:40:00,285.68,286.07,285.68,285.91,5100.0,279.5139,279.8955,279.5139,279.739,5100.0
2022-10-28 13:45:00,285.88,286.1,285.56,285.61,6617.0,279.7096,279.9249,279.3965,279.4454,6617.0
2022-10-28 13:50:00,285.67,285.68,285.51,285.52,4423.0,279.5041,279.5139,279.3476,279.3574,4423.0
2022-10-28 13:55:00,285.47,285.5,285.07,285.12,6583.0,279.3085,279.3378,278.9171,278.966,6583.0
2022-10-28 14:00:00,285.19,285.57,284.96,285.5,17748.0,279.0345,279.4063,278.8095,279.3378,17748.0
2022-10-28 14:05:00,285.5,286.07,285.49,286.05,3629.0,279.3378,279.8955,279.328,279.8759,3629.0
2022-10-28 14:10:00,286.14,286.46,286.06,286.46,3140.0,279.964,280.2771,279.8857,280.2771,3140.0
2022-10-28 14:15:00,286.46,286.9,286.42,286.83,4164.0,280.2771,280.7076,280.2379,280.6391,4164.0
2022-10-28 14:20:00,287.05,287.28,287.01,287.28,4354.0,280.8543,281.0794,280.8152,281.0794,4354.0
2022-10-28 14:25:00,287.22,287.28,286.91,287.1,4232.0,281.0207,281.0794,280.7174,280.9033,4232.0
2022-10-28 14:30:00,286.99,287.46,286.95,287.46,2020.0,280.7956,281.2555,280.7565,281.2555,2020.0
2022-10-28 14:35:00,287.45,287.65,287.42,287.65,5859.0,281.2457,281.4414,281.2164,281.4414,5859.0
2022-10-28 14:40:00,287.61,287.61,286.8,286.94,4950.0,281.4023,281.4023,280.6097,280.7467,4950.0
2022-10-28 14:45:00,286.92,287.23,286.87,287.0,5301.0,280.7272,281.0305,280.6782,280.8054,5301.0
2022-10-28 14:50:00,287.06,287.19,286.69,286.73,7606.0,280.8641,280.9913,280.5021,280.5413,7606.0
2022-10-28 14:55:00,286.81,287.08,286.8,286.9,9706.0,280.6195,280.8837,280.6097,280.7076,9706.0
2022-10-28 15:00:00,286.88,287.32,286.72,286.72,5088.0,280.688,281.1185,280.5315,280.5315,5088.0
2022-10-28 15:05:00,286.79,286.79,286.31,286.66,8200.0,280.6,280.6,280.1303,280.4728,8200.0
2022-10-28 15:10:00,286.65,287.36,286.63,287.29,5368.0,280.463,281.1577,280.4434,281.0892,5368.0
2022-10-28 15:15:00,287.26,287.54,287.25,287.35,5126.0,281.0598,281.3338,281.05,281.1479,5126.0
2022-10-28 15:20:00,287.35,287.53,287.22,287.53,3490.0,281.1479,281.324,281.0207,281.324,3490.0
2022-10-28 15:25:00,287.66,287.89,287.5,287.66,5200.0,281.4512,281.6762,281.2946,281.4512,5200.0
2022-10-28 15:30:00,287.63,288.01,287.47,287.97,5627.0,281.4218,281.7936,281.2653,281.7545,5627.0
2022-10-28 15:35:00,287.97,288.49,287.9,288.46,10235.0,281.7545,282.2633,281.686,282.2339,10235.0
2022-10-28 15:40:00,288.45,288.97,288.45,288.93,5869.0,282.2241,282.7329,282.2241,282.6938,5869.0
2022-10-28 15:45:00,288.97,289.11,288.57,289.06,19854.0,282.7329,282.8699,282.3415,282.821,19854.0
2022-10-28 15:50:00,289.1,290.0,289.01,289.93,31504.0,282.8601,283.7407,282.772,283.6722,31504.0
2022-10-28 15:55:00,289.98,289.98,289.09,289.19,50511.0,283.7211,283.7211,282.8503,282.9482,50511.0
2022-10-31 09:30:00,285.5,286.24,284.83,285.85,14812.0,279.8935,280.619,279.2367,280.2366,14812.0
2022-10-31 09:35:00,286.17,286.83,286.1,286.5,13963.0,280.5504,281.1974,280.4817,280.8739,13963.0
2022-10-31 09:40:00,286.49,286.6,285.62,285.89,2868.0,280.8641,280.9719,280.0112,280.2759,2868.0
2022-10-31 09:45:00,286.14,286.14,284.45,284.55,7120.0,280.521,280.521,278.8641,278.9622,7120.0
2022-10-31 09:50:00,284.48,286.21,284.32,285.76,7389.0,278.8936,280.5896,278.7367,280.1484,7389.0
2022-10-31 09:55:00,285.72,285.72,284.34,284.66,5766.0,280.1092,280.1092,278.7563,279.07,5766.0
2022-10-31 10:00:00,284.41,284.64,284.16,284.31,3417.0,278.8249,279.0504,278.5798,278.7269,3417.0
2022-10-31 10:05:00,284.18,284.18,282.29,282.29,2600.0,278.5994,278.5994,276.7466,276.7466,2600.0
2022-10-31 10:10:00,282.19,282.41,281.72,282.24,14763.0,276.6485,276.8642,276.1878,276.6975,14763.0
2022-10-31 10:15:00,282.34,283.79,282.23,283.79,16206.0,276.7956,278.2171,276.6877,278.2171,16206.0
2022-10-31 10:20:00,284.06,284.06,283.44,283.75,6228.0,278.4818,278.4818,277.874,278.1779,6228.0
2022-10-31 10:25:00,283.94,283.99,283.58,283.81,3733.0,278.3642,278.4132,278.0112,278.2367,3733.0
2022-10-31 10:30:00,283.79,284.26,283.45,283.88,9480.0,278.2171,278.6779,277.8838,278.3053,9480.0
2022-10-31 10:35:00,283.84,283.95,283.51,283.51,2033.0,278.2661,278.374,277.9426,277.9426,2033.0
2022-10-31 10:40:00,283.43,283.47,282.77,283.11,5116.0,277.8642,277.9034,277.2171,277.5505,5116.0
2022-10-31 10:45:00,283.14,283.71,282.98,283.15,5339.0,277.5799,278.1387,277.423,277.5897,5339.0
2022-10-31 10:50:00,283.15,283.95,283.15,283.8,7251.0,277.5897,278.374,277.5897,278.2269,7251.0
2022-10-31 10:55:00,283.64,283.8,283.41,283.72,2923.0,278.07,278.2269,277.8446,278.1485,2923.0
2022-10-31 11:00:00,283.65,284.71,283.65,284.71,6103.0,278.0799,279.119,278.0799,279.119,6103.0
2022-10-31 11:05:00,284.39,284.63,284.22,284.62,2891.0,278.8053,279.0406,278.6387,279.0308,2891.0
2022-10-31 11:10:00,284.52,284.67,283.92,284.06,3626.0,278.9328,279.0798,278.3446,278.4818,3626.0
2022-10-31 11:15:00,283.96,284.39,283.71,284.36,5330.0,278.3838,278.8053,278.1387,278.7759,5330.0
2022-10-31 11:20:00,284.52,284.64,283.78,284.64,5641.0,278.9328,279.0504,278.2073,279.0504,5641.0
2022-10-31 11:25:00,284.67,285.52,284.67,285.33,5025.0,279.0798,279.9131,279.0798,279.7269,5025.0
2022-10-31 11:30:00,285.55,285.91,285.44,285.91,3615.0,279.9425,280.2955,279.8347,280.2955,3615.0
2022-10-31 11:35:00,285.94,285.99,285.1,285.1,2317.0,280.3249,280.3739,279.5014,279.5014,2317.0
2022-10-31 11:40:00,285.15,285.86,285.1,285.86,4907.0,279.5504,280.2465,279.5014,280.2465,4907.0
2022-10-31 11:45:00,285.85,286.11,285.69,285.73,4072.0,280.2366,280.4915,280.0798,280.119,4072.0
2022-10-31 11:50:00,285.76,286.53,285.76,286.51,3165.0,280.1484,280.9033,280.1484,280.8837,3165.0
2022-10-31 11:55:00,286.49,286.98,285.47,285.47,4045.0,280.8641,281.3445,279.8641,279.8641,4045.0
2022-10-31 12:00:00,285.31,285.76,285.09,285.09,2598.0,279.7073,280.1484,279.4916,279.4916,2598.0
2022-10-31 12:05:00,285.28,285.48,285.09,285.48,6042.0,279.6778,279.8739,279.4916,279.8739,6042.0
2022-10-31 12:10:00,285.48,285.74,285.34,285.72,4521.0,279.8739,280.1288,279.7367,280.1092,4521.0
2022-10-31 12:15:00,285.74,286.44,285.74,286.12,4642.0,280.1288,280.8151,280.1288,280.5013,4642.0
2022-10-31 12:20:00,286.13,286.25,285.9,286.25,5219.0,280.5112,280.6288,280.2857,280.6288,5219.0
2022-10-31 12:25:00,286.14,286.34,285.22,285.38,5504.0,280.521,280.717,279.619,279.7759,5504.0
2022-10-31 12:30:00,285.56,285.64,284.29,284.29,6211.0,279.9523,280.0308,278.7073,278.7073,6211.0
2022-10-31 12:35:00,284.59,284.65,284.05,284.06,1976.0,279.0014,279.0602,278.472,278.4818,1976.0
2022-10-31 12:40:00,284.26,284.55,284.04,284.25,7556.0,278.6779,278.9622,278.4622,278.6681,7556.0
2022-10-31 12:45:00,284.27,284.32,283.74,283.92,5554.0,278.6877,278.7367,278.1681,278.3446,5554.0
2022-10-31 12:50:00,284.05,284.09,282.84,283.0,4163.0,278.472,278.5112,277.2858,277.4426,4163.0
2022-10-31 12:55:00,283.04,283.63,283.03,283.63,2600.0,277.4818,278.0602,277.472,278.0602,2600.0
2022-10-31 13:00:00,283.7,283.89,283.31,283.72,2705.0,278.1289,278.3151,277.7465,278.1485,2705.0
2022-10-31 13:05:00,283.54,283.86,283.15,283.75,3779.0,277.972,278.2857,277.5897,278.1779,3779.0
2022-10-31 13:10:00,283.57,284.15,283.51,284.09,3757.0,278.0014,278.57,277.9426,278.5112,3757.0
2022-10-31 13:15:00,284.06,284.7,284.0,284.7,5573.0,278.4818,279.1092,278.423,279.1092,5573.0
2022-10-31 13:20:00,284.72,284.79,283.89,284.04,7866.0,279.1288,279.1975,278.3151,278.4622,7866.0
2022-10-31 13:25:00,284.04,284.77,284.04,284.75,6126.0,278.4622,279.1779,278.4622,279.1583,6126.0
2022-10-31 13:30:00,284.75,284.94,284.47,284.59,5586.0,279.1583,279.3445,278.8837,279.0014,5586.0
2022-10-31 13:35:00,284.6,284.7,284.34,284.35,3525.0,279.0112,279.1092,278.7563,278.7661,3525.0
2022-10-31 13:40:00,284.41,284.46,284.25,284.44,3970.0,278.8249,278.8739,278.6681,278.8543,3970.0
2022-10-31 13:45:00,284.36,284.57,284.0,284.19,2757.0,278.7759,278.9818,278.423,278.6092,2757.0
2022-10-31 13:50:00,283.92,284.09,283.84,284.02,4803.0,278.3446,278.5112,278.2661,278.4426,4803.0
2022-10-31 13:55:00,284.17,284.18,283.94,284.03,4580.0,278.5896,278.5994,278.3642,278.4524,4580.0
2022-10-31 14:00:00,284.07,284.33,283.75,283.84,2627.0,278.4916,278.7465,278.1779,278.2661,2627.0
2022-10-31 14:05:00,283.74,283.91,283.59,283.62,4618.0,278.1681,278.3347,278.021,278.0504,4618.0
2022-10-31 14:10:00,283.54,283.54,283.27,283.44,4516.0,277.972,277.972,277.7073,277.874,4516.0
2022-10-31 14:15:00,283.46,283.52,283.25,283.39,4040.0,277.8936,277.9524,277.6877,277.825,4040.0
2022-10-31 14:20:00,283.15,283.62,283.15,283.35,3016.0,277.5897,278.0504,277.5897,277.7857,3016.0
2022-10-31 14:25:00,283.35,283.51,283.0,283.01,6416.0,277.7857,277.9426,277.4426,277.4524,6416.0
2022-10-31 14:30:00,282.96,283.43,282.96,283.27,4587.0,277.4034,277.8642,277.4034,277.7073,4587.0
2022-10-31 14:35:00,283.17,283.5,283.17,283.42,4165.0,277.6093,277.9328,277.6093,277.8544,4165.0
2022-10-31 14:40:00,283.57,283.73,283.47,283.73,3003.0,278.0014,278.1583,277.9034,278.1583,3003.0
2022-10-31 14:45:00,283.6,283.84,283.35,283.35,4640.0,278.0308,278.2661,277.7857,277.7857,4640.0
2022-10-31 14:50:00,283.34,283.42,283.08,283.36,3310.0,277.7759,277.8544,277.521,277.7955,3310.0
2022-10-31 14:55:00,283.31,283.42,282.51,282.63,4442.0,277.7465,277.8544,276.9622,277.0799,4442.0
2022-10-31 15:00:00,282.54,282.59,282.34,282.38,5215.0,276.9916,277.0407,276.7956,276.8348,5215.0
2022-10-31 15:05:00,282.38,282.5,281.73,281.73,4921.0,276.8348,276.9524,276.1976,276.1976,4921.0
2022-10-31 15:10:00,281.75,282.17,281.66,281.9,5651.0,276.2172,276.6289,276.1289,276.3642,5651.0
2022-10-31 15:15:00,281.81,282.04,281.65,282.04,3850.0,276.276,276.5015,276.1191,276.5015,3850.0
2022-10-31 15:20:00,281.95,282.58,281.76,282.44,6642.0,276.4132,277.0309,276.227,276.8936,6642.0
2022-10-31 15:25:00,282.32,283.07,282.32,283.07,12962.0,276.776,277.5112,276.776,277.5112,12962.0
2022-10-31 15:30:00,283.02,283.36,282.65,283.35,9767.0,277.4622,277.7955,277.0995,277.7857,9767.0
2022-10-31 15:35:00,283.32,283.65,283.28,283.57,11232.0,277.7563,278.0799,277.7171,278.0014,11232.0
2022-10-31 15:40:00,283.52,283.76,283.44,283.59,11408.0,277.9524,278.1877,277.874,278.021,11408.0
2022-10-31 15:45:00,283.65,283.65,283.01,283.12,10584.0,278.0799,278.0799,277.4524,277.5603,10584.0
2022-10-31 15:50:00,283.04,283.07,282.05,282.19,24409.0,277.4818,277.5112,276.5113,276.6485,24409.0
2022-10-31 15:55:00,282.19,282.39,281.47,281.51,70314.0,276.6485,276.8446,275.9427,275.9819,70314.0
2022-11-01 09:30:00,283.29,283.51,281.81,283.5,9294.0,277.7269,277.9426,276.276,277.9328,9294.0
2022-11-01 09:35:00,282.93,284.7,282.93,284.7,1973.0,277.374,279.1092,277.374,279.1092,1973.0
2022-11-01 09:40:00,285.12,285.88,285.12,285.3,2674.0,279.521,280.2661,279.521,279.6975,2674.0
2022-11-01 09:45:00,285.29,286.49,285.28,286.49,6544.0,279.6876,280.8641,279.6778,280.8641,6544.0
2022-11-01 09:50:00,286.14,286.21,285.01,285.72,2893.0,280.521,280.5896,279.4131,280.1092,2893.0
2022-11-01 09:55:00,285.7,286.48,285.7,286.48,2763.0,280.0896,280.8543,280.0896,280.8543,2763.0
2022-11-01 10:00:00,286.49,286.5,284.93,284.93,5847.0,280.8641,280.8739,279.3347,279.3347,5847.0
2022-11-01 10:05:00,285.12,285.31,284.16,284.87,4113.0,279.521,279.7073,278.5798,279.2759,4113.0
2022-11-01 10:10:00,284.67,285.27,284.2,284.2,4086.0,279.0798,279.668,278.6191,278.6191,4086.0
2022-11-01 10:15:00,284.27,284.63,283.95,284.63,2709.0,278.6877,279.0406,278.374,279.0406,2709.0
2022-11-01 10:20:00,284.23,285.07,284.22,284.56,3669.0,278.6485,279.472,278.6387,278.972,3669.0
2022-11-01 10:25:00,284.51,285.44,284.51,285.44,2100.0,278.923,279.8347,278.923,279.8347,2100.0
2022-11-01 10:30:00,285.48,285.94,285.45,285.94,2465.0,279.8739,280.3249,279.8445,280.3249,2465.0
2022-11-01 10:35:00,286.31,286.31,285.48,285.48,2902.0,280.6876,280.6876,279.8739,279.8739,2902.0
2022-11-01 10:40:00,285.44,285.44,284.9,285.24,6810.0,279.8347,279.8347,279.3053,279.6386,6810.0
2022-11-01 10:45:00,285.41,285.52,285.25,285.38,1408.0,279.8053,279.9131,279.6484,279.7759,1408.0
2022-11-01 10:50:00,285.32,285.44,284.98,285.28,2402.0,279.7171,279.8347,279.3837,279.6778,2402.0
2022-11-01 10:55:00,285.13,285.13,283.72,283.72,2417.0,279.5308,279.5308,278.1485,278.1485,2417.0
2022-11-01 11:00:00,284.03,284.33,284.03,284.22,1300.0,278.4524,278.7465,278.4524,278.6387,1300.0
2022-11-01 11:05:00,284.11,284.4,284.05,284.26,2100.0,278.5308,278.8151,278.472,278.6779,2100.0
2022-11-01 11:10:00,284.31,284.73,284.3,284.56,831.0,278.7269,279.1386,278.7171,278.972,831.0
2022-11-01 11:15:00,284.82,285.46,284.81,284.91,4377.0,279.2269,279.8543,279.2171,279.3151,4377.0
2022-11-01 11:20:00,284.63,284.93,284.56,284.58,1000.0,279.0406,279.3347,278.972,278.9916,1000.0
2022-11-01 11:25:00,284.62,285.05,284.32,285.05,3308.0,279.0308,279.4524,278.7367,279.4524,3308.0
2022-11-01 11:30:00,285.0,285.24,284.64,284.85,1828.0,279.4033,279.6386,279.0504,279.2563,1828.0
2022-11-01 11:35:00,285.09,285.1,284.23,284.43,3654.0,279.4916,279.5014,278.6485,278.8445,3654.0
2022-11-01 11:40:00,284.25,284.42,284.0,284.06,1560.0,278.6681,278.8347,278.423,278.4818,1560.0
2022-11-01 11:45:00,284.42,284.89,284.33,284.59,1312.0,278.8347,279.2955,278.7465,279.0014,1312.0
2022-11-01 11:50:00,284.58,284.7,284.26,284.26,1197.0,278.9916,279.1092,278.6779,278.6779,1197.0
2022-11-01 11:55:00,284.11,284.61,284.11,284.6,1365.0,278.5308,279.021,278.5308,279.0112,1365.0
2022-11-01 12:00:00,284.89,285.31,284.89,285.31,800.0,279.2955,279.7073,279.2955,279.7073,800.0
2022-11-01 12:05:00,285.35,286.57,285.35,285.43,7383.0,279.7465,280.9425,279.7465,279.8249,7383.0
2022-11-01 12:10:00,285.77,285.77,285.33,285.55,526.0,280.1582,280.1582,279.7269,279.9425,526.0
2022-11-01 12:15:00,285.46,285.59,285.24,285.5,2118.0,279.8543,279.9818,279.6386,279.8935,2118.0
2022-11-01 12:20:00,285.58,285.67,285.22,285.26,2903.0,279.972,280.0602,279.619,279.6582,2903.0
2022-11-01 12:25:00,285.43,285.43,285.26,285.27,606.0,279.8249,279.8249,279.6582,279.668,606.0
2022-11-01 12:30:00,285.36,285.55,285.18,285.32,3400.0,279.7563,279.9425,279.5798,279.7171,3400.0
2022-11-01 12:35:00,285.19,285.49,285.09,285.49,2300.0,279.5896,279.8837,279.4916,279.8837,2300.0
2022-11-01 12:40:00,285.65,286.11,285.64,286.0,1645.0,280.0406,280.4915,280.0308,280.3837,1645.0
2022-11-01 12:45:00,285.95,285.98,285.57,285.7,3619.0,280.3347,280.3641,279.9621,280.0896,3619.0
2022-11-01 12:50:00,285.65,285.78,285.59,285.67,1100.0,280.0406,280.168,279.9818,280.0602,1100.0
2022-11-01 12:55:00,285.71,285.91,285.32,285.34,3300.0,280.0994,280.2955,279.7171,279.7367,3300.0
2022-11-01 13:00:00,285.28,285.68,285.23,285.42,3693.0,279.6778,280.07,279.6288,279.8151,3693.0
2022-11-01 13:05:00,285.53,285.84,285.53,285.62,2002.0,279.9229,280.2268,279.9229,280.0112,2002.0
2022-11-01 13:10:00,285.81,286.31,285.81,286.11,1641.0,280.1974,280.6876,280.1974,280.4915,1641.0
2022-11-01 13:15:00,285.96,286.11,285.75,286.04,2373.0,280.3445,280.4915,280.1386,280.4229,2373.0
2022-11-01 13:20:00,286.21,286.21,285.79,285.79,3309.0,280.5896,280.5896,280.1778,280.1778,3309.0
2022-11-01 13:25:00,285.69,286.07,285.61,285.76,3518.0,280.0798,280.4523,280.0014,280.1484,3518.0
2022-11-01 13:30:00,285.71,285.95,285.38,285.58,3826.0,280.0994,280.3347,279.7759,279.972,3826.0
2022-11-01 13:35:00,285.34,285.34,285.01,285.16,1604.0,279.7367,279.7367,279.4131,279.5602,1604.0
2022-11-01 13:40:00,285.1,285.35,285.09,285.35,1900.0,279.5014,279.7465,279.4916,279.7465,1900.0
2022-11-01 13:45:00,285.34,285.56,285.34,285.36,2320.0,279.7367,279.9523,279.7367,279.7563,2320.0
2022-11-01 13:50:00,285.49,285.5,285.22,285.3,2097.0,279.8837,279.8935,279.619,279.6975,2097.0
2022-11-01 13:55:00,285.44,285.65,285.3,285.65,3406.0,279.8347,280.0406,279.6975,280.0406,3406.0
2022-11-01 14:00:00,285.62,285.67,285.29,285.31,1479.0,280.0112,280.0602,279.6876,279.7073,1479.0
2022-11-01 14:05:00,285.29,285.31,284.83,285.06,3507.0,279.6876,279.7073,279.2367,279.4622,3507.0
2022-11-01 14:10:00,285.15,285.22,285.08,285.09,2400.0,279.5504,279.619,279.4818,279.4916,2400.0
2022-11-01 14:15:00,284.98,285.04,284.92,284.92,700.0,279.3837,279.4426,279.3249,279.3249,700.0
2022-11-01 14:20:00,284.84,284.89,284.83,284.87,603.0,279.2465,279.2955,279.2367,279.2759,603.0
2022-11-01 14:25:00,284.87,285.27,284.74,285.25,1492.0,279.2759,279.668,279.1484,279.6484,1492.0
2022-11-01 14:30:00,285.26,285.33,285.06,285.24,1426.0,279.6582,279.7269,279.4622,279.6386,1426.0
2022-11-01 14:35:00,285.32,285.43,285.25,285.43,1692.0,279.7171,279.8249,279.6484,279.8249,1692.0
2022-11-01 14:40:00,285.34,285.39,285.25,285.38,776.0,279.7367,279.7857,279.6484,279.7759,776.0
2022-11-01 14:45:00,285.46,285.47,285.11,285.34,3653.0,279.8543,279.8641,279.5112,279.7367,3653.0
2022-11-01 14:50:00,285.48,285.6,285.44,285.44,1100.0,279.8739,279.9916,279.8347,279.8347,1100.0
2022-11-01 14:55:00,285.83,286.13,285.75,285.96,2210.0,280.217,280.5112,280.1386,280.3445,2210.0
2022-11-01 15:00:00,285.95,285.99,285.68,285.71,1279.0,280.3347,280.3739,280.07,280.0994,1279.0
2022-11-01 15:05:00,285.85,285.94,285.54,285.78,1715.0,280.2366,280.3249,279.9327,280.168,1715.0
2022-11-01 15:10:00,285.81,285.87,285.44,285.45,2162.0,280.1974,280.2563,279.8347,279.8445,2162.0
2022-11-01 15:15:00,285.51,285.61,285.17,285.27,1500.0,279.9033,280.0014,279.57,279.668,1500.0
2022-11-01 15:20:00,285.49,285.65,285.31,285.46,3490.0,279.8837,280.0406,279.7073,279.8543,3490.0
2022-11-01 15:25:00,285.57,285.57,285.24,285.4,4635.0,279.9621,279.9621,279.6386,279.7955,4635.0
2022-11-01 15:30:00,285.33,285.43,284.78,285.2,9808.0,279.7269,279.8249,279.1877,279.5994,9808.0
2022-11-01 15:35:00,284.95,285.17,284.91,284.91,8068.0,279.3543,279.57,279.3151,279.3151,8068.0
2022-11-01 15:40:00,284.96,285.43,284.9,285.2,6947.0,279.3641,279.8249,279.3053,279.5994,6947.0
2022-11-01 15:45:00,285.04,285.32,284.77,285.32,7762.0,279.4426,279.7171,279.1779,279.7171,7762.0
2022-11-01 15:50:00,285.33,285.41,284.92,285.08,12125.0,279.7269,279.8053,279.3249,279.4818,12125.0
2022-11-01 15:55:00,285.02,285.38,284.44,284.44,32129.0,279.4229,279.7759,278.8543,278.8543,32129.0
2022-11-02 09:30:00,283.21,283.68,282.86,283.67,5827.0,277.6485,278.1093,277.3054,278.0995,5827.0
2022-11-02 09:35:00,283.24,284.5,282.75,283.06,7362.0,277.6779,278.9132,277.1975,277.5014,7362.0
2022-11-02 09:40:00,282.83,283.45,282.37,282.37,5373.0,277.276,277.8838,276.825,276.825,5373.0
2022-11-02 09:45:00,282.19,283.17,282.19,282.94,3778.0,276.6485,277.6093,276.6485,277.3838,3778.0
2022-11-02 09:50:00,282.97,283.09,282.87,282.87,1001.0,277.4132,277.5308,277.3152,277.3152,1001.0
2022-11-02 09:55:00,282.49,282.64,282.19,282.48,1276.0,276.9426,277.0897,276.6485,276.9328,1276.0
2022-11-02 10:00:00,282.14,282.22,281.82,282.14,2344.0,276.5995,276.6779,276.2858,276.5995,2344.0
2022-11-02 10:05:00,282.32,282.99,282.3,282.93,1016.0,276.776,277.4328,276.7564,277.374,1016.0
2022-11-02 10:10:00,282.74,283.52,282.64,282.76,4173.0,277.1877,277.9524,277.0897,277.2073,4173.0
2022-11-02 10:15:00,282.77,282.94,282.44,282.62,1399.0,277.2171,277.3838,276.8936,277.0701,1399.0
2022-11-02 10:20:00,282.84,282.99,282.6,282.85,2201.0,277.2858,277.4328,277.0505,277.2956,2201.0
2022-11-02 10:25:00,282.67,283.18,282.67,283.15,1674.0,277.1191,277.6191,277.1191,277.5897,1674.0
2022-11-02 10:30:00,283.31,283.36,283.08,283.36,991.0,277.7465,277.7955,277.521,277.7955,991.0
2022-11-02 10:35:00,283.32,283.52,283.25,283.43,2254.0,277.7563,277.9524,277.6877,277.8642,2254.0
2022-11-02 10:40:00,283.54,283.54,283.25,283.3,2959.0,277.972,277.972,277.6877,277.7367,2959.0
2022-11-02 10:45:00,283.29,283.29,282.94,283.16,1967.0,277.7269,277.7269,277.3838,277.5995,1967.0
2022-11-02 10:50:00,283.04,283.64,282.97,283.64,2613.0,277.4818,278.07,277.4132,278.07,2613.0
2022-11-02 10:55:00,283.72,283.74,283.29,283.29,1453.0,278.1485,278.1681,277.7269,277.7269,1453.0
2022-11-02 11:00:00,283.38,283.39,283.09,283.1,900.0,277.8152,277.825,277.5308,277.5407,900.0
2022-11-02 11:05:00,283.11,283.13,282.61,282.65,2308.0,277.5505,277.5701,277.0603,277.0995,2308.0
2022-11-02 11:10:00,282.48,282.48,281.9,281.91,1853.0,276.9328,276.9328,276.3642,276.374,1853.0
2022-11-02 11:15:00,281.84,282.72,281.79,282.49,4387.0,276.3054,277.1681,276.2564,276.9426,4387.0
2022-11-02 11:20:00,282.56,283.12,282.2,282.21,4003.0,277.0113,277.5603,276.6583,276.6681,4003.0
2022-11-02 11:25:00,282.42,282.6,281.73,282.12,2100.0,276.874,277.0505,276.1976,276.5799,2100.0
2022-11-02 11:30:00,281.98,282.02,281.4,281.94,2694.0,276.4426,276.4819,275.874,276.4034,2694.0
2022-11-02 11:35:00,282.07,282.16,281.74,282.02,2364.0,276.5309,276.6191,276.2074,276.4819,2364.0
2022-11-02 11:40:00,281.92,282.09,281.63,281.97,2143.0,276.3838,276.5505,276.0995,276.4328,2143.0
2022-11-02 11:45:00,282.09,282.28,281.69,282.16,2080.0,276.5505,276.7368,276.1583,276.6191,2080.0
2022-11-02 11:50:00,282.23,282.28,282.01,282.01,600.0,276.6877,276.7368,276.4721,276.4721,600.0
2022-11-02 11:55:00,282.0,282.34,281.99,282.15,2197.0,276.4623,276.7956,276.4525,276.6093,2197.0
2022-11-02 12:00:00,281.92,282.05,281.69,281.97,1200.0,276.3838,276.5113,276.1583,276.4328,1200.0
2022-11-02 12:05:00,281.95,282.05,281.84,281.92,2313.0,276.4132,276.5113,276.3054,276.3838,2313.0
2022-11-02 12:10:00,281.81,281.81,281.39,281.58,4768.0,276.276,276.276,275.8642,276.0505,4768.0
2022-11-02 12:15:00,281.73,281.73,281.53,281.7,1200.0,276.1976,276.1976,276.0015,276.1681,1200.0
2022-11-02 12:20:00,281.6,281.71,281.5,281.54,1524.0,276.0701,276.1779,275.9721,276.0113,1524.0
2022-11-02 12:25:00,281.53,281.8,281.53,281.71,2648.0,276.0015,276.2662,276.0015,276.1779,2648.0
2022-11-02 12:30:00,281.75,281.95,281.62,281.84,1801.0,276.2172,276.4132,276.0897,276.3054,1801.0
2022-11-02 12:35:00,281.69,281.82,281.42,281.77,2975.0,276.1583,276.2858,275.8936,276.2368,2975.0
2022-11-02 12:40:00,281.73,281.85,281.41,281.85,3096.0,276.1976,276.3152,275.8838,276.3152,3096.0
2022-11-02 12:45:00,281.7,281.85,281.39,281.77,1233.0,276.1681,276.3152,275.8642,276.2368,1233.0
2022-11-02 12:50:00,281.77,282.11,281.77,282.01,1605.0,276.2368,276.5701,276.2368,276.4721,1605.0
2022-11-02 12:55:00,282.07,282.37,281.99,282.13,2175.0,276.5309,276.825,276.4525,276.5897,2175.0
2022-11-02 13:00:00,282.01,282.23,282.01,282.01,1802.0,276.4721,276.6877,276.4721,276.4721,1802.0
2022-11-02 13:05:00,282.01,282.23,282.01,282.14,2477.0,276.4721,276.6877,276.4721,276.5995,2477.0
2022-11-02 13:10:00,282.12,282.28,281.98,282.1,2608.0,276.5799,276.7368,276.4426,276.5603,2608.0
2022-11-02 13:15:00,282.1,282.47,282.1,282.32,5017.0,276.5603,276.923,276.5603,276.776,5017.0
2022-11-02 13:20:00,282.15,282.22,281.89,282.21,2589.0,276.6093,276.6779,276.3544,276.6681,2589.0
2022-11-02 13:25:00,282.09,282.09,281.6,281.74,1683.0,276.5505,276.5505,276.0701,276.2074,1683.0
2022-11-02 13:30:00,281.62,281.65,281.46,281.51,1100.0,276.0897,276.1191,275.9329,275.9819,1100.0
2022-11-02 13:35:00,281.59,282.09,281.5,281.95,4141.0,276.0603,276.5505,275.9721,276.4132,4141.0
2022-11-02 13:40:00,282.05,282.44,282.05,282.44,1216.0,276.5113,276.8936,276.5113,276.8936,1216.0
2022-11-02 13:45:00,282.6,283.25,282.42,283.15,9308.0,277.0505,277.6877,276.874,277.5897,9308.0
2022-11-02 13:50:00,283.2,283.47,283.2,283.4,3900.0,277.6387,277.9034,277.6387,277.8348,3900.0
2022-11-02 13:55:00,283.46,283.46,283.1,283.25,1602.0,277.8936,277.8936,277.5407,277.6877,1602.0
2022-11-02 14:00:00,283.36,286.13,282.67,284.82,7011.0,277.7955,280.5112,277.1191,279.2269,7011.0
2022-11-02 14:05:00,285.48,285.6,285.14,285.6,3900.0,279.8739,279.9916,279.5406,279.9916,3900.0
2022-11-02 14:10:00,285.52,286.02,285.13,285.93,4447.0,279.9131,280.4033,279.5308,280.3151,4447.0
2022-11-02 14:15:00,285.94,285.96,284.46,284.82,5180.0,280.3249,280.3445,278.8739,279.2269,5180.0
2022-11-02 14:20:00,285.07,285.57,285.06,285.57,2699.0,279.472,279.9621,279.4622,279.9621,2699.0
2022-11-02 14:25:00,285.59,286.74,285.58,286.74,1325.0,279.9818,281.1092,279.972,281.1092,1325.0
2022-11-02 14:30:00,286.74,286.74,285.12,285.4,2060.0,281.1092,281.1092,279.521,279.7955,2060.0
2022-11-02 14:35:00,285.69,286.76,283.43,284.13,3878.0,280.0798,281.1288,277.8642,278.5504,3878.0
2022-11-02 14:40:00,283.11,285.27,283.11,285.09,5134.0,277.5505,279.668,277.5505,279.4916,5134.0
2022-11-02 14:45:00,284.38,285.22,283.72,283.84,4177.0,278.7955,279.619,278.1485,278.2661,4177.0
2022-11-02 14:50:00,283.78,283.78,281.09,281.21,7842.0,278.2073,278.2073,275.5701,275.6878,7842.0
2022-11-02 14:55:00,281.62,282.47,281.23,282.1,3226.0,276.0897,276.923,275.7074,276.5603,3226.0
2022-11-02 15:00:00,282.1,282.84,281.95,282.06,2410.0,276.5603,277.2858,276.4132,276.5211,2410.0
2022-11-02 15:05:00,282.58,283.89,282.36,283.89,1602.0,277.0309,278.3151,276.8152,278.3151,1602.0
2022-11-02 15:10:00,283.67,283.68,282.87,282.87,2624.0,278.0995,278.1093,277.3152,277.3152,2624.0
2022-11-02 15:15:00,282.69,282.69,281.26,281.26,2300.0,277.1387,277.1387,275.7368,275.7368,2300.0
2022-11-02 15:20:00,281.26,281.26,280.41,280.67,2861.0,275.7368,275.7368,274.9035,275.1584,2861.0
2022-11-02 15:25:00,280.6,280.65,279.51,279.91,5982.0,275.0897,275.1388,274.0212,274.4133,5982.0
2022-11-02 15:30:00,279.8,279.84,278.88,279.17,6463.0,274.3055,274.3447,273.4035,273.6878,6463.0
2022-11-02 15:35:00,279.1,280.36,279.1,280.3,5812.0,273.6192,274.8545,273.6192,274.7956,5812.0
2022-11-02 15:40:00,280.28,280.39,279.53,280.29,8555.0,274.776,274.8839,274.0408,274.7858,8555.0
2022-11-02 15:45:00,280.32,280.32,279.6,279.91,7743.0,274.8152,274.8152,274.1094,274.4133,7743.0
2022-11-02 15:50:00,279.85,279.93,279.03,279.31,12086.0,274.3545,274.4329,273.5506,273.8251,12086.0
2022-11-02 15:55:00,279.36,279.82,278.87,278.87,27855.0,273.8741,274.3251,273.3937,273.3937,27855.0
2022-11-03 09:30:00,277.54,277.85,276.11,277.8,5231.0,272.0898,272.3937,270.6879,272.3447,5231.0
2022-11-03 09:35:00,277.82,278.33,277.48,278.26,2227.0,272.3643,272.8643,272.031,272.7957,2227.0
2022-11-03 09:40:00,278.45,278.68,277.83,278.15,1381.0,272.982,273.2075,272.3741,272.6879,1381.0
2022-11-03 09:45:00,278.3,278.3,276.27,276.27,2197.0,272.8349,272.8349,270.8448,270.8448,2197.0
2022-11-03 09:50:00,276.0,276.33,275.91,276.06,2581.0,270.5801,270.9036,270.4918,270.6389,2581.0
2022-11-03 09:55:00,276.42,276.42,275.87,276.15,3273.0,270.9918,270.9918,270.4526,270.7271,3273.0
2022-11-03 10:00:00,276.48,278.35,276.39,278.35,2100.0,271.0507,272.8839,270.9624,272.8839,2100.0
2022-11-03 10:05:00,278.33,278.93,278.33,278.65,1026.0,272.8643,273.4525,272.8643,273.178,1026.0
2022-11-03 10:10:00,278.38,279.27,278.37,279.26,600.0,272.9133,273.7859,272.9035,273.7761,600.0
2022-11-03 10:15:00,279.35,279.6,278.88,279.6,1231.0,273.8643,274.1094,273.4035,274.1094,1231.0
2022-11-03 10:20:00,279.6,279.85,279.41,279.68,1600.0,274.1094,274.3545,273.9231,274.1878,1600.0
2022-11-03 10:25:00,279.87,280.64,279.73,280.58,5139.0,274.3741,275.129,274.2368,275.0701,5139.0
2022-11-03 10:30:00,280.32,280.34,279.53,279.7,4106.0,274.8152,274.8349,274.0408,274.2074,4106.0
2022-11-03 10:35:00,279.8,279.86,279.55,279.59,722.0,274.3055,274.3643,274.0604,274.0996,722.0
2022-11-03 10:40:00,279.94,279.94,279.53,279.68,3220.0,274.4427,274.4427,274.0408,274.1878,3220.0
2022-11-03 10:45:00,280.03,280.35,280.03,280.15,501.0,274.5309,274.8447,274.5309,274.6486,501.0
2022-11-03 10:50:00,280.08,280.45,279.88,280.34,1643.0,274.58,274.9427,274.3839,274.8349,1643.0
2022-11-03 10:55:00,280.64,280.78,280.46,280.46,1568.0,275.129,275.2662,274.9525,274.9525,1568.0
2022-11-03 11:00:00,280.63,280.63,280.09,280.31,2292.0,275.1192,275.1192,274.5898,274.8054,2292.0
2022-11-03 11:05:00,280.32,280.32,280.14,280.15,1210.0,274.8152,274.8152,274.6388,274.6486,1210.0
2022-11-03 11:10:00,280.32,280.4,279.84,279.84,1030.0,274.8152,274.8937,274.3447,274.3447,1030.0
2022-11-03 11:15:00,279.64,279.88,279.62,279.87,1106.0,274.1486,274.3839,274.129,274.3741,1106.0
2022-11-03 11:20:00,279.92,280.08,279.88,280.05,2347.0,274.4231,274.58,274.3839,274.5505,2347.0
2022-11-03 11:25:00,279.78,279.78,279.24,279.34,3166.0,274.2858,274.2858,273.7565,273.8545,3166.0
2022-11-03 11:30:00,279.54,279.54,279.15,279.16,894.0,274.0506,274.0506,273.6682,273.678,894.0
2022-11-03 11:35:00,279.52,279.99,279.52,279.99,731.0,274.031,274.4917,274.031,274.4917,731.0
2022-11-03 11:40:00,279.79,280.03,279.79,280.02,300.0,274.2957,274.5309,274.2957,274.5211,300.0
2022-11-03 11:45:00,280.09,280.18,279.78,279.9,843.0,274.5898,274.678,274.2858,274.4035,843.0
2022-11-03 11:50:00,279.9,279.9,279.49,279.63,1000.0,274.4035,274.4035,274.0015,274.1388,1000.0
2022-11-03 11:55:00,279.42,279.68,279.21,279.68,1340.0,273.9329,274.1878,273.727,274.1878,1340.0
2022-11-03 12:00:00,279.58,280.32,279.58,280.32,669.0,274.0898,274.8152,274.0898,274.8152,669.0
2022-11-03 12:05:00,280.29,280.33,279.71,279.71,1506.0,274.7858,274.825,274.2172,274.2172,1506.0
2022-11-03 12:10:00,279.8,280.11,279.8,279.9,2910.0,274.3055,274.6094,274.3055,274.4035,2910.0
2022-11-03 12:15:00,279.87,280.24,279.86,280.09,626.0,274.3741,274.7368,274.3643,274.5898,626.0
2022-11-03 12:20:00,280.35,280.43,279.89,279.94,3065.0,274.8447,274.9231,274.3937,274.4427,3065.0
2022-11-03 12:25:00,280.06,280.06,280.06,280.06,400.0,274.5604,274.5604,274.5604,274.5604,400.0
2022-11-03 12:30:00,279.73,280.08,279.73,279.85,800.0,274.2368,274.58,274.2368,274.3545,800.0
2022-11-03 12:35:00,279.86,279.86,279.38,279.38,6001.0,274.3643,274.3643,273.8937,273.8937,6001.0
2022-11-03 12:40:00,279.42,279.99,279.34,279.99,1115.0,273.9329,274.4917,273.8545,274.4917,1115.0
2022-11-03 12:45:00,280.04,280.12,280.04,280.12,329.0,274.5407,274.6192,274.5407,274.6192,329.0
2022-11-03 12:50:00,280.25,280.35,280.24,280.35,500.0,274.7466,274.8447,274.7368,274.8447,500.0
2022-11-03 12:55:00,280.22,280.28,279.93,279.93,2780.0,274.7172,274.776,274.4329,274.4329,2780.0
2022-11-03 13:00:00,280.03,280.03,279.72,279.72,1200.0,274.5309,274.5309,274.227,274.227,1200.0
2022-11-03 13:05:00,279.74,279.74,279.26,279.64,1568.0,274.2466,274.2466,273.7761,274.1486,1568.0
2022-11-03 13:10:00,279.75,279.75,279.41,279.55,1700.0,274.2564,274.2564,273.9231,274.0604,1700.0
2022-11-03 13:15:00,279.63,279.77,279.44,279.45,2494.0,274.1388,274.276,273.9525,273.9623,2494.0
2022-11-03 13:20:00,279.44,279.48,278.85,278.94,3600.0,273.9525,273.9917,273.3741,273.4623,3600.0
2022-11-03 13:25:00,278.82,278.83,278.71,278.72,3426.0,273.3447,273.3545,273.2369,273.2467,3426.0
2022-11-03 13:30:00,278.7,278.88,278.56,278.8,1934.0,273.2271,273.4035,273.0898,273.3251,1934.0
2022-11-03 13:35:00,278.86,279.03,278.59,278.93,3179.0,273.3839,273.5506,273.1192,273.4525,3179.0
2022-11-03 13:40:00,278.9,278.9,278.72,278.75,1604.0,273.4231,273.4231,273.2467,273.2761,1604.0
2022-11-03 13:45:00,278.84,279.03,278.71,278.71,1142.0,273.3643,273.5506,273.2369,273.2369,1142.0
2022-11-03 13:50:00,278.65,278.66,278.39,278.66,766.0,273.178,273.1878,272.9231,273.1878,766.0
2022-11-03 13:55:00,278.53,278.64,278.3,278.3,1350.0,273.0604,273.1682,272.8349,272.8349,1350.0
2022-11-03 14:00:00,278.34,278.35,278.01,278.01,1770.0,272.8741,272.8839,272.5506,272.5506,1770.0
2022-11-03 14:05:00,278.12,278.22,277.92,277.92,2871.0,272.6584,272.7565,272.4624,272.4624,2871.0
2022-11-03 14:10:00,277.98,278.0,277.86,277.92,2616.0,272.5212,272.5408,272.4036,272.4624,2616.0
2022-11-03 14:15:00,277.95,278.02,277.92,277.97,2411.0,272.4918,272.5604,272.4624,272.5114,2411.0
2022-11-03 14:20:00,277.97,278.89,277.97,278.89,3078.0,272.5114,273.4133,272.5114,273.4133,3078.0
2022-11-03 14:25:00,278.79,279.04,278.76,278.83,2588.0,273.3153,273.5604,273.2859,273.3545,2588.0
2022-11-03 14:30:00,278.69,279.02,278.69,278.89,1524.0,273.2173,273.5408,273.2173,273.4133,1524.0
2022-11-03 14:35:00,278.75,279.09,278.62,279.09,3795.0,273.2761,273.6094,273.1486,273.6094,3795.0
2022-11-03 14:40:00,279.12,279.12,278.49,278.5,2671.0,273.6388,273.6388,273.0212,273.031,2671.0
2022-11-03 14:45:00,278.56,278.85,278.55,278.71,1022.0,273.0898,273.3741,273.08,273.2369,1022.0
2022-11-03 14:50:00,278.75,278.79,278.63,278.73,1506.0,273.2761,273.3153,273.1584,273.2565,1506.0
2022-11-03 14:55:00,278.66,278.77,278.5,278.69,4302.0,273.1878,273.2957,273.031,273.2173,4302.0
2022-11-03 15:00:00,278.63,278.63,278.52,278.6,1210.0,273.1584,273.1584,273.0506,273.129,1210.0
2022-11-03 15:05:00,278.49,278.49,278.14,278.22,2301.0,273.0212,273.0212,272.6781,272.7565,2301.0
2022-11-03 15:10:00,278.33,278.33,277.96,277.96,1873.0,272.8643,272.8643,272.5016,272.5016,1873.0
2022-11-03 15:15:00,277.97,278.19,277.96,278.16,1677.0,272.5114,272.7271,272.5016,272.6977,1677.0
2022-11-03 15:20:00,278.17,278.32,278.03,278.19,3107.0,272.7075,272.8545,272.5702,272.7271,3107.0
2022-11-03 15:25:00,278.19,278.45,278.11,278.38,3897.0,272.7271,272.982,272.6486,272.9133,3897.0
2022-11-03 15:30:00,278.47,278.66,278.43,278.45,7161.0,273.0016,273.1878,272.9624,272.982,7161.0
2022-11-03 15:35:00,278.52,278.58,277.86,277.86,7873.0,273.0506,273.1094,272.4036,272.4036,7873.0
2022-11-03 15:40:00,277.87,277.97,277.21,277.21,5624.0,272.4134,272.5114,271.7663,271.7663,5624.0
2022-11-03 15:45:00,277.38,277.38,276.91,277.11,13972.0,271.933,271.933,271.4722,271.6683,13972.0
2022-11-03 15:50:00,277.14,277.14,276.26,276.32,8975.0,271.6977,271.6977,270.835,270.8938,8975.0
2022-11-03 15:55:00,276.26,276.51,275.87,276.49,36384.0,270.835,271.0801,270.4526,271.0605,36384.0
2022-11-04 09:30:00,279.2,279.2,279.2,279.2,5744.0,273.7172,273.7172,273.7172,273.7172,5744.0
2022-11-04 09:35:00,278.47,279.33,278.1,279.22,2078.0,273.0016,273.8447,272.6388,273.7368,2078.0
2022-11-04 09:40:00,279.37,279.37,278.53,278.53,801.0,273.8839,273.8839,273.0604,273.0604,801.0
2022-11-04 09:45:00,278.24,278.85,277.79,277.79,3411.0,272.7761,273.3741,272.3349,272.3349,3411.0
2022-11-04 09:50:00,277.78,278.67,277.65,278.67,1256.0,272.3251,273.1976,272.1977,273.1976,1256.0
2022-11-04 09:55:00,278.46,278.62,278.04,278.1,1791.0,272.9918,273.1486,272.58,272.6388,1791.0
2022-11-04 10:00:00,278.5,278.5,278.09,278.1,1284.0,273.031,273.031,272.629,272.6388,1284.0
2022-11-04 10:05:00,278.01,278.38,277.86,278.16,2448.0,272.5506,272.9133,272.4036,272.6977,2448.0
2022-11-04 10:10:00,278.21,278.4,277.78,278.12,1323.0,272.7467,272.9329,272.3251,272.6584,1323.0
2022-11-04 10:15:00,278.31,278.45,277.68,277.68,3297.0,272.8447,272.982,272.2271,272.2271,3297.0
2022-11-04 10:20:00,277.79,278.65,277.79,278.65,1635.0,272.3349,273.178,272.3349,273.178,1635.0
2022-11-04 10:25:00,278.59,279.1,278.59,278.64,2421.0,273.1192,273.6192,273.1192,273.1682,2421.0
2022-11-04 10:30:00,278.85,278.97,278.43,278.49,2424.0,273.3741,273.4918,272.9624,273.0212,2424.0
2022-11-04 10:35:00,278.67,278.67,278.13,278.51,2008.0,273.1976,273.1976,272.6683,273.0408,2008.0
2022-11-04 10:40:00,278.7,279.09,278.57,278.59,2001.0,273.2271,273.6094,273.0996,273.1192,2001.0
2022-11-04 10:45:00,278.76,278.76,278.07,278.07,919.0,273.2859,273.2859,272.6094,272.6094,919.0
2022-11-04 10:50:00,278.36,278.38,277.25,277.6,5604.0,272.8937,272.9133,271.8055,272.1487,5604.0
2022-11-04 10:55:00,277.43,277.64,277.32,277.32,3129.0,271.982,272.1879,271.8742,271.8742,3129.0
2022-11-04 11:00:00,277.6,278.12,277.6,278.03,1565.0,272.1487,272.6584,272.1487,272.5702,1565.0
2022-11-04 11:05:00,277.98,277.98,277.34,277.35,3295.0,272.5212,272.5212,271.8938,271.9036,3295.0
2022-11-04 11:10:00,277.54,277.78,277.34,277.51,1614.0,272.0898,272.3251,271.8938,272.0604,1614.0
2022-11-04 11:15:00,277.36,277.56,277.34,277.45,900.0,271.9134,272.1094,271.8938,272.0016,900.0
2022-11-04 11:20:00,277.4,277.7,277.37,277.37,3702.0,271.9526,272.2467,271.9232,271.9232,3702.0
2022-11-04 11:25:00,277.37,277.62,276.37,276.37,4918.0,271.9232,272.1683,270.9428,270.9428,4918.0
2022-11-04 11:30:00,276.3,276.72,276.28,276.28,1753.0,270.8742,271.2859,270.8546,270.8546,1753.0
2022-11-04 11:35:00,276.33,276.46,275.83,276.37,2752.0,270.9036,271.031,270.4134,270.9428,2752.0
2022-11-04 11:40:00,276.33,276.33,275.85,276.04,2934.0,270.9036,270.9036,270.433,270.6193,2934.0
2022-11-04 11:45:00,276.05,276.06,275.71,275.81,3392.0,270.6291,270.6389,270.2958,270.3938,3392.0
2022-11-04 11:50:00,275.49,275.49,274.65,274.66,2188.0,270.0801,270.0801,269.2566,269.2664,2188.0
2022-11-04 11:55:00,274.74,274.74,274.34,274.6,1992.0,269.3448,269.3448,268.9527,269.2076,1992.0
2022-11-04 12:00:00,274.85,275.09,274.48,274.6,2032.0,269.4527,269.6879,269.0899,269.2076,2032.0
2022-11-04 12:05:00,274.5,275.3,274.5,275.3,1747.0,269.1095,269.8938,269.1095,269.8938,1747.0
2022-11-04 12:10:00,275.25,275.53,274.91,275.53,1300.0,269.8448,270.1193,269.5115,270.1193,1300.0
2022-11-04 12:15:00,275.52,276.05,275.51,276.04,1600.0,270.1095,270.6291,270.0997,270.6193,1600.0
2022-11-04 12:20:00,276.01,276.01,275.31,275.41,2662.0,270.5899,270.5899,269.9036,270.0017,2662.0
2022-11-04 12:25:00,275.36,276.19,275.35,275.77,2195.0,269.9526,270.7663,269.9428,270.3546,2195.0
2022-11-04 12:30:00,275.71,275.94,275.37,275.94,900.0,270.2958,270.5213,269.9624,270.5213,900.0
2022-11-04 12:35:00,275.75,275.77,274.88,275.0,2664.0,270.335,270.3546,269.4821,269.5997,2664.0
2022-11-04 12:40:00,275.07,275.26,274.68,275.26,1428.0,269.6683,269.8546,269.286,269.8546,1428.0
2022-11-04 12:45:00,274.94,275.13,274.66,274.82,1858.0,269.5409,269.7272,269.2664,269.4233,1858.0
2022-11-04 12:50:00,275.26,275.43,275.03,275.19,2343.0,269.8546,270.0213,269.6291,269.786,2343.0
2022-11-04 12:55:00,275.25,275.49,274.84,275.19,10420.0,269.8448,270.0801,269.4429,269.786,10420.0
2022-11-04 13:00:00,275.06,275.22,274.8,275.19,3558.0,269.6585,269.8154,269.4036,269.786,3558.0
2022-11-04 13:05:00,275.44,275.85,274.73,274.81,3004.0,270.0311,270.433,269.335,269.4134,3004.0
2022-11-04 13:10:00,274.87,276.27,274.87,276.22,1900.0,269.4723,270.8448,269.4723,270.7958,1900.0
2022-11-04 13:15:00,276.05,276.26,275.86,276.0,1115.0,270.6291,270.835,270.4428,270.5801,1115.0
2022-11-04 13:20:00,276.12,276.25,275.78,276.05,1863.0,270.6977,270.8252,270.3644,270.6291,1863.0
2022-11-04 13:25:00,276.16,276.16,275.72,276.12,1604.0,270.7369,270.7369,270.3056,270.6977,1604.0
2022-11-04 13:30:00,276.11,276.27,275.77,275.82,1900.0,270.6879,270.8448,270.3546,270.4036,1900.0
2022-11-04 13:35:00,276.18,276.58,275.88,276.54,1002.0,270.7565,271.1487,270.4624,271.1095,1002.0
2022-11-04 13:40:00,276.37,276.37,275.93,275.93,3938.0,270.9428,270.9428,270.5115,270.5115,3938.0
2022-11-04 13:45:00,276.03,276.47,275.9,276.36,3600.0,270.6095,271.0408,270.482,270.933,3600.0
2022-11-04 13:50:00,276.22,276.31,276.0,276.18,1950.0,270.7958,270.884,270.5801,270.7565,1950.0
2022-11-04 13:55:00,276.18,276.24,276.0,276.06,1908.0,270.7565,270.8154,270.5801,270.6389,1908.0
2022-11-04 14:00:00,276.06,276.08,275.61,275.61,4350.0,270.6389,270.6585,270.1977,270.1977,4350.0
2022-11-04 14:05:00,275.51,275.51,275.0,275.44,1499.0,270.0997,270.0997,269.5997,270.0311,1499.0
2022-11-04 14:10:00,275.32,275.5,275.16,275.2,1674.0,269.9134,270.0899,269.7566,269.7958,1674.0
2022-11-04 14:15:00,275.27,276.07,275.25,276.07,2908.0,269.8644,270.6487,269.8448,270.6487,2908.0
2022-11-04 14:20:00,276.38,276.39,275.87,276.31,1787.0,270.9526,270.9624,270.4526,270.884,1787.0
2022-11-04 14:25:00,276.35,276.63,276.35,276.42,1528.0,270.9232,271.1977,270.9232,270.9918,1528.0
2022-11-04 14:30:00,276.51,276.77,276.32,276.77,2440.0,271.0801,271.335,270.8938,271.335,2440.0
2022-11-04 14:35:00,276.76,276.97,276.57,276.95,2898.0,271.3252,271.531,271.1389,271.5114,2898.0
2022-11-04 14:40:00,277.02,277.48,276.91,277.48,1200.0,271.58,272.031,271.4722,272.031,1200.0
2022-11-04 14:45:00,277.42,277.46,276.7,276.84,8173.0,271.9722,272.0114,271.2663,271.4036,8173.0
2022-11-04 14:50:00,277.17,277.28,277.06,277.28,1416.0,271.7271,271.8349,271.6193,271.8349,1416.0
2022-11-04 14:55:00,277.35,277.81,277.23,277.7,8895.0,271.9036,272.3545,271.7859,272.2467,8895.0
2022-11-04 15:00:00,277.61,277.9,277.59,277.81,1805.0,272.1585,272.4428,272.1389,272.3545,1805.0
2022-11-04 15:05:00,277.8,278.19,277.8,278.14,3331.0,272.3447,272.7271,272.3447,272.6781,3331.0
2022-11-04 15:10:00,278.34,278.45,278.19,278.31,2125.0,272.8741,272.982,272.7271,272.8447,2125.0
2022-11-04 15:15:00,278.43,278.43,278.21,278.35,906.0,272.9624,272.9624,272.7467,272.8839,906.0
2022-11-04 15:20:00,278.17,278.24,277.77,278.0,10292.0,272.7075,272.7761,272.3153,272.5408,10292.0
2022-11-04 15:25:00,277.77,278.31,277.77,278.17,3667.0,272.3153,272.8447,272.3153,272.7075,3667.0
2022-11-04 15:30:00,278.03,278.79,277.75,278.79,3825.0,272.5702,273.3153,272.2957,273.3153,3825.0
2022-11-04 15:35:00,278.86,278.86,278.29,278.74,4315.0,273.3839,273.3839,272.8251,273.2663,4315.0
2022-11-04 15:40:00,278.74,279.14,278.48,278.83,7915.0,273.2663,273.6584,273.0114,273.3545,7915.0
2022-11-04 15:45:00,278.93,279.41,278.74,279.15,8168.0,273.4525,273.9231,273.2663,273.6682,8168.0
2022-11-04 15:50:00,279.16,279.23,278.65,279.05,7572.0,273.678,273.7466,273.178,273.5702,7572.0
2022-11-04 15:55:00,279.06,279.73,278.67,279.71,24440.0,273.58,274.2368,273.1976,274.2172,24440.0
2022-11-07 09:30:00,281.77,281.77,279.59,279.59,7019.0,276.2368,276.2368,274.0996,274.0996,7019.0
2022-11-07 09:35:00,279.57,279.59,278.72,278.74,1739.0,274.08,274.0996,273.2467,273.2663,1739.0
2022-11-07 09:40:00,278.81,279.73,278.81,279.43,1735.0,273.3349,274.2368,273.3349,273.9427,1735.0
2022-11-07 09:45:00,280.7,280.7,279.99,280.0,1346.0,275.1878,275.1878,274.4917,274.5015,1346.0
2022-11-07 09:50:00,280.64,280.64,279.43,279.97,1723.0,275.129,275.129,273.9427,274.4721,1723.0
2022-11-07 09:55:00,280.03,280.66,279.88,280.1,1728.0,274.5309,275.1486,274.3839,274.5996,1728.0
2022-11-07 10:00:00,280.25,280.64,280.24,280.53,867.0,274.7466,275.129,274.7368,275.0211,867.0
2022-11-07 10:05:00,280.68,281.1,280.47,280.88,3511.0,275.1682,275.5799,274.9623,275.3642,3511.0
2022-11-07 10:10:00,281.16,281.88,280.97,281.87,6500.0,275.6387,276.3446,275.4525,276.3348,6500.0
2022-11-07 10:15:00,281.75,282.19,281.69,281.77,3311.0,276.2172,276.6485,276.1583,276.2368,3311.0
2022-11-07 10:20:00,281.73,281.73,281.03,281.31,6642.0,276.1976,276.1976,275.5113,275.7858,6642.0
2022-11-07 10:25:00,281.27,281.27,280.43,280.43,529.0,275.7466,275.7466,274.9231,274.9231,529.0
2022-11-07 10:30:00,280.56,280.57,280.01,280.01,800.0,275.0505,275.0603,274.5113,274.5113,800.0
2022-11-07 10:35:00,280.07,280.54,280.07,280.48,2250.0,274.5702,275.0309,274.5702,274.9721,2250.0
2022-11-07 10:40:00,280.65,280.97,280.58,280.79,717.0,275.1388,275.4525,275.0701,275.276,717.0
2022-11-07 10:45:00,280.91,280.99,280.69,280.88,955.0,275.3937,275.4721,275.178,275.3642,955.0
2022-11-07 10:50:00,280.88,280.95,280.67,280.84,2342.0,275.3642,275.4329,275.1584,275.325,2342.0
2022-11-07 10:55:00,281.01,281.24,281.01,281.2,650.0,275.4917,275.7172,275.4917,275.678,650.0
2022-11-07 11:00:00,281.06,281.71,281.01,281.56,1863.0,275.5407,276.1779,275.4917,276.0309,1863.0
2022-11-07 11:05:00,281.64,282.02,281.3,281.4,2408.0,276.1093,276.4819,275.776,275.874,2408.0
2022-11-07 11:10:00,281.24,281.24,280.98,281.05,1134.0,275.7172,275.7172,275.4623,275.5309,1134.0
2022-11-07 11:15:00,281.47,281.47,281.47,281.47,100.0,275.9427,275.9427,275.9427,275.9427,100.0
2022-11-07 11:20:00,281.17,281.69,281.13,281.69,702.0,275.6486,276.1583,275.6093,276.1583,702.0
2022-11-07 11:25:00,281.76,282.12,281.54,282.12,900.0,276.227,276.5799,276.0113,276.5799,900.0
2022-11-07 11:30:00,282.05,282.1,281.63,281.71,3000.0,276.5113,276.5603,276.0995,276.1779,3000.0
2022-11-07 11:35:00,281.87,282.1,281.74,281.74,1454.0,276.3348,276.5603,276.2074,276.2074,1454.0
2022-11-07 11:40:00,281.82,281.84,281.51,281.53,1771.0,276.2858,276.3054,275.9819,276.0015,1771.0
2022-11-07 11:45:00,281.43,281.85,281.36,281.85,700.0,275.9034,276.3152,275.8348,276.3152,700.0
2022-11-07 11:50:00,281.85,282.04,281.8,282.04,1306.0,276.3152,276.5015,276.2662,276.5015,1306.0
2022-11-07 11:55:00,281.99,282.03,281.96,282.0,600.0,276.4525,276.4917,276.423,276.4623,600.0
2022-11-07 12:00:00,281.88,281.89,281.88,281.88,700.0,276.3446,276.3544,276.3446,276.3446,700.0
2022-11-07 12:05:00,281.91,282.49,281.78,282.49,1070.0,276.374,276.9426,276.2466,276.9426,1070.0
2022-11-07 12:10:00,282.45,282.87,282.45,282.84,1309.0,276.9034,277.3152,276.9034,277.2858,1309.0
2022-11-07 12:15:00,282.78,283.0,282.77,282.85,2497.0,277.2269,277.4426,277.2171,277.2956,2497.0
2022-11-07 12:20:00,282.86,283.47,282.69,283.47,1143.0,277.3054,277.9034,277.1387,277.9034,1143.0
2022-11-07 12:25:00,283.65,283.67,283.17,283.67,1612.0,278.0799,278.0995,277.6093,278.0995,1612.0
2022-11-07 12:30:00,283.78,283.79,283.49,283.71,2011.0,278.2073,278.2171,277.923,278.1387,2011.0
2022-11-07 12:35:00,283.71,283.71,283.39,283.51,3870.0,278.1387,278.1387,277.825,277.9426,3870.0
2022-11-07 12:40:00,283.68,284.09,283.51,284.09,7936.0,278.1093,278.5112,277.9426,278.5112,7936.0
2022-11-07 12:45:00,284.02,284.13,283.72,283.81,2164.0,278.4426,278.5504,278.1485,278.2367,2164.0
2022-11-07 12:50:00,283.8,283.8,283.6,283.78,960.0,278.2269,278.2269,278.0308,278.2073,960.0
2022-11-07 12:55:00,283.71,283.75,283.64,283.74,410.0,278.1387,278.1779,278.07,278.1681,410.0
2022-11-07 13:00:00,283.98,284.5,283.98,284.5,504.0,278.4034,278.9132,278.4034,278.9132,504.0
2022-11-07 13:05:00,284.73,284.78,284.64,284.72,600.0,279.1386,279.1877,279.0504,279.1288,600.0
2022-11-07 13:10:00,284.56,284.96,284.54,284.54,3547.0,278.972,279.3641,278.9524,278.9524,3547.0
2022-11-07 13:15:00,284.6,284.63,284.31,284.41,1177.0,279.0112,279.0406,278.7269,278.8249,1177.0
2022-11-07 13:20:00,284.65,284.71,284.62,284.68,502.0,279.0602,279.119,279.0308,279.0896,502.0
2022-11-07 13:25:00,284.61,284.69,284.27,284.61,4090.0,279.021,279.0994,278.6877,279.021,4090.0
2022-11-07 13:30:00,284.64,284.64,284.38,284.38,700.0,279.0504,279.0504,278.7955,278.7955,700.0
2022-11-07 13:35:00,284.36,284.61,284.36,284.61,1908.0,278.7759,279.021,278.7759,279.021,1908.0
2022-11-07 13:40:00,284.74,284.96,284.74,284.96,1587.0,279.1484,279.3641,279.1484,279.3641,1587.0
2022-11-07 13:45:00,285.0,285.01,284.76,284.91,5311.0,279.4033,279.4131,279.1681,279.3151,5311.0
2022-11-07 13:50:00,284.88,285.34,284.87,285.16,3943.0,279.2857,279.7367,279.2759,279.5602,3943.0
2022-11-07 13:55:00,285.15,285.25,285.07,285.25,1900.0,279.5504,279.6484,279.472,279.6484,1900.0
2022-11-07 14:00:00,285.37,285.76,285.33,285.65,2228.0,279.7661,280.1484,279.7269,280.0406,2228.0
2022-11-07 14:05:00,285.65,285.65,285.4,285.54,3507.0,280.0406,280.0406,279.7955,279.9327,3507.0
2022-11-07 14:10:00,285.58,285.97,285.58,285.93,1995.0,279.972,280.3543,279.972,280.3151,1995.0
2022-11-07 14:15:00,286.15,286.41,286.15,286.41,3269.0,280.5308,280.7857,280.5308,280.7857,3269.0
2022-11-07 14:20:00,286.35,286.7,286.22,286.7,3031.0,280.7268,281.07,280.5994,281.07,3031.0
2022-11-07 14:25:00,286.57,286.68,286.23,286.61,3349.0,280.9425,281.0504,280.6092,280.9817,3349.0
2022-11-07 14:30:00,286.82,286.9,286.66,286.78,2399.0,281.1876,281.266,281.0307,281.1484,2399.0
2022-11-07 14:35:00,286.87,286.88,286.67,286.81,2481.0,281.2366,281.2464,281.0405,281.1778,2481.0
2022-11-07 14:40:00,287.06,287.06,286.81,286.96,1959.0,281.4229,281.4229,281.1778,281.3249,1959.0
2022-11-07 14:45:00,286.95,287.03,286.91,286.97,1697.0,281.315,281.3935,281.2758,281.3347,1697.0
2022-11-07 14:50:00,287.06,287.38,286.9,287.07,4492.0,281.4229,281.7366,281.266,281.4327,4492.0
2022-11-07 14:55:00,287.05,287.05,286.64,286.75,3996.0,281.4131,281.4131,281.0111,281.119,3996.0
2022-11-07 15:00:00,286.8,287.22,286.8,287.11,4888.0,281.168,281.5797,281.168,281.4719,4888.0
2022-11-07 15:05:00,287.06,287.25,286.95,287.16,5353.0,281.4229,281.6092,281.315,281.5209,5353.0
2022-11-07 15:10:00,287.05,287.51,287.04,287.5,1508.0,281.4131,281.8641,281.4033,281.8542,1508.0
2022-11-07 15:15:00,287.41,287.69,287.41,287.59,4892.0,281.766,282.0405,281.766,281.9425,4892.0
2022-11-07 15:20:00,287.59,287.81,287.29,287.75,4633.0,281.9425,282.1582,281.6484,282.0993,4633.0
2022-11-07 15:25:00,287.75,288.06,287.6,288.06,3753.0,282.0993,282.4033,281.9523,282.4033,3753.0
2022-11-07 15:30:00,288.02,288.29,288.02,288.04,6196.0,282.364,282.6287,282.364,282.3836,6196.0
2022-11-07 15:35:00,287.97,288.05,287.24,287.24,10073.0,282.315,282.3934,281.5994,281.5994,10073.0
2022-11-07 15:40:00,287.35,287.56,286.97,287.37,11089.0,281.7072,281.9131,281.3347,281.7268,11089.0
2022-11-07 15:45:00,287.31,287.59,287.14,287.59,8565.0,281.668,281.9425,281.5013,281.9425,8565.0
2022-11-07 15:50:00,287.69,287.73,287.05,287.14,16737.0,282.0405,282.0797,281.4131,281.5013,16737.0
2022-11-07 15:55:00,287.05,287.31,286.7,287.31,49669.0,281.4131,281.668,281.07,281.668,49669.0
2022-11-08 09:30:00,287.54,287.71,285.56,286.16,8107.0,281.8935,282.0601,279.9523,280.5406,8107.0
2022-11-08 09:35:00,286.54,286.61,285.53,286.36,1200.0,280.9131,280.9817,279.9229,280.7366,1200.0
2022-11-08 09:40:00,286.25,287.33,286.23,286.31,3603.0,280.6288,281.6876,280.6092,280.6876,3603.0
2022-11-08 09:45:00,286.67,286.75,285.79,286.27,7867.0,281.0405,281.119,280.1778,280.6484,7867.0
2022-11-08 09:50:00,285.95,286.93,285.89,286.87,1400.0,280.3347,281.2954,280.2759,281.2366,1400.0
2022-11-08 09:55:00,286.78,287.28,286.57,287.28,1710.0,281.1484,281.6386,280.9425,281.6386,1710.0
2022-11-08 10:00:00,287.16,287.38,286.42,286.93,2906.0,281.5209,281.7366,280.7955,281.2954,2906.0
2022-11-08 10:05:00,287.08,287.76,287.08,287.76,982.0,281.4425,282.1091,281.4425,282.1091,982.0
2022-11-08 10:10:00,287.58,287.77,287.18,287.28,1823.0,281.9327,282.1189,281.5405,281.6386,1823.0
2022-11-08 10:15:00,287.04,287.48,287.04,287.38,2502.0,281.4033,281.8346,281.4033,281.7366,2502.0
2022-11-08 10:20:00,287.38,287.38,286.76,286.76,1711.0,281.7366,281.7366,281.1288,281.1288,1711.0
2022-11-08 10:25:00,286.76,287.23,286.72,287.09,1815.0,281.1288,281.5896,281.0896,281.4523,1815.0
2022-11-08 10:30:00,287.09,287.25,286.94,287.19,5157.0,281.4523,281.6092,281.3052,281.5503,5157.0
2022-11-08 10:35:00,287.35,287.89,287.35,287.82,1383.0,281.7072,282.2366,281.7072,282.168,1383.0
2022-11-08 10:40:00,288.04,288.23,287.91,287.91,1959.0,282.3836,282.5699,282.2562,282.2562,1959.0
2022-11-08 10:45:00,288.02,288.29,287.95,288.16,2754.0,282.364,282.6287,282.2954,282.5013,2754.0
2022-11-08 10:50:00,288.23,288.38,287.87,287.88,4719.0,282.5699,282.717,282.217,282.2268,4719.0
2022-11-08 10:55:00,287.83,288.1,287.54,287.92,2215.0,282.1778,282.4425,281.8935,282.266,2215.0
2022-11-08 11:00:00,287.93,287.95,287.7,287.75,1890.0,282.2758,282.2954,282.0503,282.0993,1890.0
2022-11-08 11:05:00,287.88,288.18,287.87,288.16,1583.0,282.2268,282.5209,282.217,282.5013,1583.0
2022-11-08 11:10:00,288.47,288.59,288.34,288.59,1550.0,282.8052,282.9228,282.6778,282.9228,1550.0
2022-11-08 11:15:00,288.57,288.77,288.12,288.13,2602.0,282.9032,283.0993,282.4621,282.4719,2602.0
2022-11-08 11:20:00,288.31,288.89,288.3,288.71,3819.0,282.6483,283.217,282.6385,283.0405,3819.0
2022-11-08 11:25:00,288.68,288.72,288.44,288.72,2245.0,283.0111,283.0503,282.7758,283.0503,2245.0
2022-11-08 11:30:00,288.53,288.72,288.49,288.7,1154.0,282.864,283.0503,282.8248,283.0307,1154.0
2022-11-08 11:35:00,288.83,289.04,288.83,288.97,1718.0,283.1581,283.364,283.1581,283.2954,1718.0
2022-11-08 11:40:00,288.99,289.15,288.99,289.03,1000.0,283.315,283.4718,283.315,283.3542,1000.0
2022-11-08 11:45:00,288.92,289.11,288.88,288.99,2051.0,283.2464,283.4326,283.2071,283.315,2051.0
2022-11-08 11:50:00,288.81,288.81,288.5,288.5,491.0,283.1385,283.1385,282.8346,282.8346,491.0
2022-11-08 11:55:00,288.31,288.43,288.02,288.43,7545.0,282.6483,282.766,282.364,282.766,7545.0
2022-11-08 12:00:00,288.36,288.7,288.11,288.11,1723.0,282.6974,283.0307,282.4523,282.4523,1723.0
2022-11-08 12:05:00,288.17,288.23,288.05,288.05,425.0,282.5111,282.5699,282.3934,282.3934,425.0
2022-11-08 12:10:00,288.08,288.24,287.71,287.71,3320.0,282.4229,282.5797,282.0601,282.0601,3320.0
2022-11-08 12:15:00,287.64,287.78,287.37,287.78,1956.0,281.9915,282.1287,281.7268,282.1287,1956.0
2022-11-08 12:20:00,287.79,287.87,287.77,287.87,500.0,282.1386,282.217,282.1189,282.217,500.0
2022-11-08 12:25:00,287.74,287.85,287.53,287.58,2403.0,282.0895,282.1974,281.8837,281.9327,2403.0
2022-11-08 12:30:00,287.49,287.64,287.49,287.58,1443.0,281.8444,281.9915,281.8444,281.9327,1443.0
2022-11-08 12:35:00,287.64,287.64,287.37,287.38,600.0,281.9915,281.9915,281.7268,281.7366,600.0
2022-11-08 12:40:00,287.47,288.06,287.47,288.06,1735.0,281.8248,282.4033,281.8248,282.4033,1735.0
2022-11-08 12:45:00,287.97,288.13,287.92,288.03,500.0,282.315,282.4719,282.266,282.3738,500.0
2022-11-08 12:50:00,288.07,288.17,287.93,287.99,1822.0,282.4131,282.5111,282.2758,282.3346,1822.0
2022-11-08 12:55:00,287.87,287.89,287.69,287.88,2206.0,282.217,282.2366,282.0405,282.2268,2206.0
2022-11-08 13:00:00,287.79,287.97,287.58,287.84,2755.0,282.1386,282.315,281.9327,282.1876,2755.0
2022-11-08 13:05:00,287.84,288.09,287.8,287.96,2625.0,282.1876,282.4327,282.1484,282.3052,2625.0
2022-11-08 13:10:00,287.96,288.13,287.77,288.0,2310.0,282.3052,282.4719,282.1189,282.3444,2310.0
2022-11-08 13:15:00,288.07,288.13,287.5,287.5,2499.0,282.4131,282.4719,281.8542,281.8542,2499.0
2022-11-08 13:20:00,287.29,287.29,286.23,286.36,2099.0,281.6484,281.6484,280.6092,280.7366,2099.0
2022-11-08 13:25:00,285.99,285.99,285.33,285.33,1068.0,280.3739,280.3739,279.7269,279.7269,1068.0
2022-11-08 13:30:00,285.17,285.21,284.62,285.21,3209.0,279.57,279.6092,279.0308,279.6092,3209.0
2022-11-08 13:35:00,285.2,285.57,285.13,285.46,2112.0,279.5994,279.9621,279.5308,279.8543,2112.0
2022-11-08 13:40:00,285.86,286.0,285.71,285.88,2200.0,280.2465,280.3837,280.0994,280.2661,2200.0
2022-11-08 13:45:00,285.81,285.88,285.53,285.53,2101.0,280.1974,280.2661,279.9229,279.9229,2101.0
2022-11-08 13:50:00,285.68,285.7,285.07,285.16,1438.0,280.07,280.0896,279.472,279.5602,1438.0
2022-11-08 13:55:00,285.31,285.31,284.41,284.56,2406.0,279.7073,279.7073,278.8249,278.972,2406.0
2022-11-08 14:00:00,284.56,284.65,284.22,284.39,7908.0,278.972,279.0602,278.6387,278.8053,7908.0
2022-11-08 14:05:00,284.35,284.35,283.79,283.89,1666.0,278.7661,278.7661,278.2171,278.3151,1666.0
2022-11-08 14:10:00,283.67,284.19,283.57,284.15,2325.0,278.0995,278.6092,278.0014,278.57,2325.0
2022-11-08 14:15:00,284.23,284.36,284.18,284.36,1938.0,278.6485,278.7759,278.5994,278.7759,1938.0
2022-11-08 14:20:00,284.41,284.41,283.37,283.37,2936.0,278.8249,278.8249,277.8054,277.8054,2936.0
2022-11-08 14:25:00,283.3,283.37,282.9,282.96,3511.0,277.7367,277.8054,277.3446,277.4034,3511.0
2022-11-08 14:30:00,282.91,283.13,282.54,283.08,2452.0,277.3544,277.5701,276.9916,277.521,2452.0
2022-11-08 14:35:00,283.12,284.07,283.11,283.81,1489.0,277.5603,278.4916,277.5505,278.2367,1489.0
2022-11-08 14:40:00,284.0,284.76,284.0,284.68,2300.0,278.423,279.1681,278.423,279.0896,2300.0
2022-11-08 14:45:00,284.48,284.76,284.4,284.59,1100.0,278.8936,279.1681,278.8151,279.0014,1100.0
2022-11-08 14:50:00,284.51,284.87,284.51,284.68,2737.0,278.923,279.2759,278.923,279.0896,2737.0
2022-11-08 14:55:00,284.58,284.78,284.43,284.43,1385.0,278.9916,279.1877,278.8445,278.8445,1385.0
2022-11-08 15:00:00,284.42,284.93,284.42,284.87,1978.0,278.8347,279.3347,278.8347,279.2759,1978.0
2022-11-08 15:05:00,284.8,284.94,284.67,284.72,2201.0,279.2073,279.3445,279.0798,279.1288,2201.0
2022-11-08 15:10:00,284.79,284.98,284.6,284.91,2300.0,279.1975,279.3837,279.0112,279.3151,2300.0
2022-11-08 15:15:00,284.98,285.47,284.86,285.47,4567.0,279.3837,279.8641,279.2661,279.8641,4567.0
2022-11-08 15:20:00,285.53,285.57,285.19,285.26,4210.0,279.9229,279.9621,279.5896,279.6582,4210.0
2022-11-08 15:25:00,285.25,285.79,285.15,285.67,5496.0,279.6484,280.1778,279.5504,280.0602,5496.0
2022-11-08 15:30:00,285.76,286.4,285.76,286.4,2718.0,280.1484,280.7758,280.1484,280.7758,2718.0
2022-11-08 15:35:00,286.37,286.73,286.21,286.21,6036.0,280.7464,281.0994,280.5896,280.5896,6036.0
2022-11-08 15:40:00,286.32,286.39,286.03,286.13,3193.0,280.6974,280.766,280.4131,280.5112,3193.0
2022-11-08 15:45:00,286.18,286.57,286.1,286.33,8879.0,280.5602,280.9425,280.4817,280.7072,8879.0
2022-11-08 15:50:00,286.41,286.57,285.94,285.94,14833.0,280.7857,280.9425,280.3249,280.3249,14833.0
2022-11-08 15:55:00,285.98,287.02,285.35,286.78,105426.0,280.3641,281.3837,279.7465,281.1484,105426.0
2022-11-09 09:30:00,286.26,286.68,285.04,285.79,5770.0,280.6386,281.0504,279.4426,280.1778,5770.0
2022-11-09 09:35:00,285.75,285.75,284.83,284.83,892.0,280.1386,280.1386,279.2367,279.2367,892.0
2022-11-09 09:40:00,284.94,285.25,284.24,285.0,7940.0,279.3445,279.6484,278.6583,279.4033,7940.0
2022-11-09 09:45:00,285.07,286.63,285.06,285.91,11809.0,279.472,281.0013,279.4622,280.2955,11809.0
2022-11-09 09:50:00,285.92,285.92,285.11,285.12,6770.0,280.3053,280.3053,279.5112,279.521,6770.0
2022-11-09 09:55:00,284.95,284.98,284.1,284.55,5484.0,279.3543,279.3837,278.521,278.9622,5484.0
2022-11-09 10:00:00,284.5,286.24,284.5,285.81,2621.0,278.9132,280.619,278.9132,280.1974,2621.0
2022-11-09 10:05:00,285.83,286.51,285.81,286.24,4834.0,280.217,280.8837,280.1974,280.619,4834.0
2022-11-09 10:10:00,286.72,286.72,286.05,286.26,1631.0,281.0896,281.0896,280.4327,280.6386,1631.0
2022-11-09 10:15:00,286.54,286.63,286.24,286.5,8358.0,280.9131,281.0013,280.619,280.8739,8358.0
2022-11-09 10:20:00,287.04,287.26,286.57,286.61,5361.0,281.4033,281.619,280.9425,280.9817,5361.0
2022-11-09 10:25:00,286.71,286.71,285.75,285.76,3360.0,281.0798,281.0798,280.1386,280.1484,3360.0
2022-11-09 10:30:00,285.75,286.15,284.84,285.11,7839.0,280.1386,280.5308,279.2465,279.5112,7839.0
2022-11-09 10:35:00,285.28,285.68,285.28,285.43,807.0,279.6778,280.07,279.6778,279.8249,807.0
2022-11-09 10:40:00,285.42,285.82,285.08,285.82,1000.0,279.8151,280.2072,279.4818,280.2072,1000.0
2022-11-09 10:45:00,286.04,286.04,285.71,285.83,1235.0,280.4229,280.4229,280.0994,280.217,1235.0
2022-11-09 10:50:00,285.83,285.92,285.51,285.61,2044.0,280.217,280.3053,279.9033,280.0014,2044.0
2022-11-09 10:55:00,285.68,285.83,285.41,285.67,2559.0,280.07,280.217,279.8053,280.0602,2559.0
2022-11-09 11:00:00,285.59,285.84,285.59,285.84,500.0,279.9818,280.2268,279.9818,280.2268,500.0
2022-11-09 11:05:00,285.86,286.53,285.82,286.34,4755.0,280.2465,280.9033,280.2072,280.717,4755.0
2022-11-09 11:10:00,286.35,286.35,286.01,286.01,2882.0,280.7268,280.7268,280.3935,280.3935,2882.0
2022-11-09 11:15:00,286.11,286.48,286.1,286.22,3977.0,280.4915,280.8543,280.4817,280.5994,3977.0
2022-11-09 11:20:00,286.37,286.37,285.95,285.96,4530.0,280.7464,280.7464,280.3347,280.3445,4530.0
2022-11-09 11:25:00,285.94,286.52,285.93,286.33,9592.0,280.3249,280.8935,280.3151,280.7072,9592.0
2022-11-09 11:30:00,286.22,286.22,286.02,286.08,510.0,280.5994,280.5994,280.4033,280.4621,510.0
2022-11-09 11:35:00,285.99,286.27,285.99,286.13,3001.0,280.3739,280.6484,280.3739,280.5112,3001.0
2022-11-09 11:40:00,286.13,287.08,286.13,287.08,6496.0,280.5112,281.4425,280.5112,281.4425,6496.0
2022-11-09 11:45:00,287.32,287.35,287.05,287.24,2403.0,281.6778,281.7072,281.4131,281.5994,2403.0
2022-11-09 11:50:00,287.07,287.27,286.9,287.05,5400.0,281.4327,281.6288,281.266,281.4131,5400.0
2022-11-09 11:55:00,286.94,286.94,286.31,286.42,1948.0,281.3052,281.3052,280.6876,280.7955,1948.0
2022-11-09 12:00:00,286.51,286.78,286.37,286.67,4510.0,280.8837,281.1484,280.7464,281.0405,4510.0
2022-11-09 12:05:00,286.87,287.0,286.23,286.31,3716.0,281.2366,281.3641,280.6092,280.6876,3716.0
2022-11-09 12:10:00,286.31,286.43,286.23,286.43,2356.0,280.6876,280.8053,280.6092,280.8053,2356.0
2022-11-09 12:15:00,286.45,286.76,286.28,286.7,3515.0,280.8249,281.1288,280.6582,281.07,3515.0
2022-11-09 12:20:00,286.79,286.86,286.57,286.81,2669.0,281.1582,281.2268,280.9425,281.1778,2669.0
2022-11-09 12:25:00,286.65,286.69,286.32,286.56,7420.0,281.0209,281.0602,280.6974,280.9327,7420.0
2022-11-09 12:30:00,286.53,287.21,286.32,287.18,6263.0,280.9033,281.5699,280.6974,281.5405,6263.0
2022-11-09 12:35:00,287.07,287.1,286.39,286.39,1774.0,281.4327,281.4621,280.766,280.766,1774.0
2022-11-09 12:40:00,286.34,286.44,286.09,286.16,1635.0,280.717,280.8151,280.4719,280.5406,1635.0
2022-11-09 12:45:00,286.09,286.15,285.84,286.1,4289.0,280.4719,280.5308,280.2268,280.4817,4289.0
2022-11-09 12:50:00,286.01,286.4,286.0,286.03,6542.0,280.3935,280.7758,280.3837,280.4131,6542.0
2022-11-09 12:55:00,286.11,286.66,285.88,286.63,3200.0,280.4915,281.0307,280.2661,281.0013,3200.0
2022-11-09 13:00:00,286.48,286.6,285.77,285.99,6721.0,280.8543,280.9719,280.1582,280.3739,6721.0
2022-11-09 13:05:00,285.65,285.91,285.65,285.88,2041.0,280.0406,280.2955,280.0406,280.2661,2041.0
2022-11-09 13:10:00,285.88,285.89,285.44,285.89,1616.0,280.2661,280.2759,279.8347,280.2759,1616.0
2022-11-09 13:15:00,285.72,286.25,285.65,286.06,2195.0,280.1092,280.6288,280.0406,280.4425,2195.0
2022-11-09 13:20:00,286.02,286.03,285.82,285.83,1100.0,280.4033,280.4131,280.2072,280.217,1100.0
2022-11-09 13:25:00,285.78,286.05,285.37,285.41,5436.0,280.168,280.4327,279.7661,279.8053,5436.0
2022-11-09 13:30:00,285.19,285.19,284.74,284.88,936.0,279.5896,279.5896,279.1484,279.2857,936.0
2022-11-09 13:35:00,284.5,284.99,284.15,284.74,4435.0,278.9132,279.3935,278.57,279.1484,4435.0
2022-11-09 13:40:00,284.98,285.32,284.94,284.95,1366.0,279.3837,279.7171,279.3445,279.3543,1366.0
2022-11-09 13:45:00,284.86,284.86,284.45,284.69,3582.0,279.2661,279.2661,278.8641,279.0994,3582.0
2022-11-09 13:50:00,284.81,284.81,284.53,284.55,700.0,279.2171,279.2171,278.9426,278.9622,700.0
2022-11-09 13:55:00,284.49,284.77,284.22,284.66,2289.0,278.9034,279.1779,278.6387,279.07,2289.0
2022-11-09 14:00:00,284.67,284.71,284.45,284.71,1359.0,279.0798,279.119,278.8641,279.119,1359.0
2022-11-09 14:05:00,284.76,285.26,284.61,285.16,1208.0,279.1681,279.6582,279.021,279.5602,1208.0
2022-11-09 14:10:00,285.23,285.32,284.96,285.31,1114.0,279.6288,279.7171,279.3641,279.7073,1114.0
2022-11-09 14:15:00,285.21,285.21,284.85,284.86,850.0,279.6092,279.6092,279.2563,279.2661,850.0
2022-11-09 14:20:00,284.98,285.01,284.56,284.63,2822.0,279.3837,279.4131,278.972,279.0406,2822.0
2022-11-09 14:25:00,284.79,284.92,284.72,284.73,2491.0,279.1975,279.3249,279.1288,279.1386,2491.0
2022-11-09 14:30:00,284.66,284.66,284.19,284.25,1692.0,279.07,279.07,278.6092,278.6681,1692.0
2022-11-09 14:35:00,284.29,284.29,283.97,284.01,3244.0,278.7073,278.7073,278.3936,278.4328,3244.0
2022-11-09 14:40:00,283.94,284.19,283.67,283.67,11061.0,278.3642,278.6092,278.0995,278.0995,11061.0
2022-11-09 14:45:00,283.59,283.59,283.06,283.06,1400.0,278.021,278.021,277.5014,277.5014,1400.0
2022-11-09 14:50:00,283.08,283.25,282.8,283.09,3352.0,277.521,277.6877,277.2465,277.5308,3352.0
2022-11-09 14:55:00,282.73,283.18,282.71,283.13,1530.0,277.1779,277.6191,277.1583,277.5701,1530.0
2022-11-09 15:00:00,282.97,283.25,282.94,283.25,2102.0,277.4132,277.6877,277.3838,277.6877,2102.0
2022-11-09 15:05:00,283.22,283.62,283.22,283.46,2907.0,277.6583,278.0504,277.6583,277.8936,2907.0
2022-11-09 15:10:00,283.46,283.49,282.86,282.86,2735.0,277.8936,277.923,277.3054,277.3054,2735.0
2022-11-09 15:15:00,282.95,283.11,282.86,282.97,6387.0,277.3936,277.5505,277.3054,277.4132,6387.0
2022-11-09 15:20:00,282.83,282.94,282.41,282.5,4799.0,277.276,277.3838,276.8642,276.9524,4799.0
2022-11-09 15:25:00,282.65,282.84,282.47,282.68,4513.0,277.0995,277.2858,276.923,277.1289,4513.0
2022-11-09 15:30:00,282.65,282.72,282.36,282.51,8996.0,277.0995,277.1681,276.8152,276.9622,8996.0
2022-11-09 15:35:00,282.44,282.44,282.04,282.04,6020.0,276.8936,276.8936,276.5015,276.5015,6020.0
2022-11-09 15:40:00,281.99,281.99,281.39,281.39,6677.0,276.4525,276.4525,275.8642,275.8642,6677.0
2022-11-09 15:45:00,281.35,281.63,281.0,281.15,6809.0,275.825,276.0995,275.4819,275.6289,6809.0
2022-11-09 15:50:00,281.26,281.88,281.26,281.59,18520.0,275.7368,276.3446,275.7368,276.0603,18520.0
2022-11-09 15:55:00,281.56,281.56,280.82,281.03,55565.0,276.0309,276.0309,275.3054,275.5113,55565.0
2022-11-10 09:30:00,290.0,290.0,288.22,288.23,12463.0,284.3052,284.3052,282.5601,282.5699,12463.0
2022-11-10 09:35:00,288.56,289.41,288.18,289.18,6692.0,282.8934,283.7267,282.5209,283.5013,6692.0
2022-11-10 09:40:00,289.03,289.36,288.3,289.18,6237.0,283.3542,283.6777,282.6385,283.5013,6237.0
2022-11-10 09:45:00,289.39,290.55,289.35,290.27,5282.0,283.7071,284.8444,283.6679,284.5699,5282.0
2022-11-10 09:50:00,290.86,291.09,289.26,289.69,3803.0,285.1483,285.3738,283.5797,284.0012,3803.0
2022-11-10 09:55:00,289.81,291.06,289.5,291.05,31145.0,284.1189,285.3443,283.815,285.3345,31145.0
2022-11-10 10:00:00,291.24,291.74,291.24,291.49,2357.0,285.5208,286.011,285.5208,285.7659,2357.0
2022-11-10 10:05:00,291.5,292.16,291.48,291.66,5726.0,285.7757,286.4227,285.7561,285.9326,5726.0
2022-11-10 10:10:00,291.59,291.59,290.38,290.43,4307.0,285.8639,285.8639,284.6777,284.7267,4307.0
2022-11-10 10:15:00,290.4,290.88,290.24,290.24,3148.0,284.6973,285.1679,284.5404,284.5404,3148.0
2022-11-10 10:20:00,290.25,290.82,290.03,290.59,4089.0,284.5502,285.1091,284.3346,284.8836,4089.0
2022-11-10 10:25:00,290.46,291.18,290.46,291.17,3814.0,284.7561,285.462,284.7561,285.4522,3814.0
2022-11-10 10:30:00,291.35,291.35,290.22,290.3,3482.0,285.6286,285.6286,284.5208,284.5993,3482.0
2022-11-10 10:35:00,290.15,290.9,290.15,290.9,1641.0,284.4522,285.1875,284.4522,285.1875,1641.0
2022-11-10 10:40:00,290.66,291.45,290.58,291.44,2096.0,284.9522,285.7267,284.8738,285.7169,2096.0
2022-11-10 10:45:00,291.2,292.05,291.14,292.05,2772.0,285.4816,286.3149,285.4228,286.3149,2772.0
2022-11-10 10:50:00,291.98,292.43,291.85,292.24,3865.0,286.2463,286.6874,286.1188,286.5012,3865.0
2022-11-10 10:55:00,292.01,292.45,291.99,292.45,2243.0,286.2757,286.707,286.2561,286.707,2243.0
2022-11-10 11:00:00,291.94,292.17,291.52,291.52,2411.0,286.2071,286.4325,285.7953,285.7953,2411.0
2022-11-10 11:05:00,291.4,292.11,291.4,291.61,2446.0,285.6777,286.3737,285.6777,285.8835,2446.0
2022-11-10 11:10:00,291.48,291.64,291.23,291.53,3313.0,285.7561,285.9129,285.511,285.8051,3313.0
2022-11-10 11:15:00,291.23,291.8,290.98,291.64,2832.0,285.511,286.0698,285.2659,285.9129,2832.0
2022-11-10 11:20:00,291.71,292.37,291.7,292.37,2595.0,285.9816,286.6286,285.9718,286.6286,2595.0
2022-11-10 11:25:00,292.29,292.29,291.84,292.18,1760.0,286.5502,286.5502,286.109,286.4423,1760.0
2022-11-10 11:30:00,292.06,292.63,292.06,292.63,2860.0,286.3247,286.8835,286.3247,286.8835,2860.0
2022-11-10 11:35:00,292.45,292.46,292.08,292.22,4914.0,286.707,286.7168,286.3443,286.4816,4914.0
2022-11-10 11:40:00,292.25,292.3,291.86,291.86,1509.0,286.511,286.56,286.1286,286.1286,1509.0
2022-11-10 11:45:00,292.0,292.27,291.83,292.25,5920.0,286.2659,286.5306,286.0992,286.511,5920.0
2022-11-10 11:50:00,292.3,292.61,292.12,292.61,5755.0,286.56,286.8639,286.3835,286.8639,5755.0
2022-11-10 11:55:00,292.71,293.3,292.71,293.25,1268.0,286.9619,287.5404,286.9619,287.4913,1268.0
2022-11-10 12:00:00,293.47,293.5,292.9,293.32,3178.0,287.707,287.7364,287.1482,287.56,3178.0
2022-11-10 12:05:00,293.24,293.25,292.72,293.25,2647.0,287.4815,287.4913,286.9717,287.4913,2647.0
2022-11-10 12:10:00,293.22,293.5,293.18,293.5,1982.0,287.4619,287.7364,287.4227,287.7364,1982.0
2022-11-10 12:15:00,293.58,294.56,293.58,294.56,3665.0,287.8149,288.7756,287.8149,288.7756,3665.0
2022-11-10 12:20:00,294.3,294.51,294.29,294.51,1447.0,288.5207,288.7266,288.5109,288.7266,1447.0
2022-11-10 12:25:00,294.29,294.54,294.04,294.09,4340.0,288.5109,288.756,288.2658,288.3148,4340.0
2022-11-10 12:30:00,293.96,294.09,293.5,294.01,5455.0,288.1874,288.3148,287.7364,288.2364,5455.0
2022-11-10 12:35:00,294.01,294.21,293.94,294.07,4239.0,288.2364,288.4325,288.1678,288.2952,4239.0
2022-11-10 12:40:00,294.0,294.58,293.95,294.46,6364.0,288.2266,288.7952,288.1776,288.6776,6364.0
2022-11-10 12:45:00,294.38,294.44,293.39,293.39,3400.0,288.5991,288.658,287.6286,287.6286,3400.0
2022-11-10 12:50:00,293.6,293.7,293.24,293.5,1835.0,287.8345,287.9325,287.4815,287.7364,1835.0
2022-11-10 12:55:00,293.25,293.55,293.04,293.21,1744.0,287.4913,287.7854,287.2855,287.4521,1744.0
2022-11-10 13:00:00,293.52,294.29,293.52,294.25,2547.0,287.756,288.5109,287.756,288.4717,2547.0
2022-11-10 13:05:00,294.03,294.08,293.81,294.06,850.0,288.256,288.305,288.0403,288.2854,850.0
2022-11-10 13:10:00,294.06,294.3,293.69,294.3,3919.0,288.2854,288.5207,287.9227,288.5207,3919.0
2022-11-10 13:15:00,294.28,294.37,293.98,293.98,2596.0,288.5011,288.5893,288.207,288.207,2596.0
2022-11-10 13:20:00,293.84,294.09,293.52,293.53,1814.0,288.0697,288.3148,287.756,287.7658,1814.0
2022-11-10 13:25:00,293.41,293.99,293.32,293.99,1829.0,287.6482,288.2168,287.56,288.2168,1829.0
2022-11-10 13:30:00,293.99,294.1,293.71,293.71,2174.0,288.2168,288.3246,287.9423,287.9423,2174.0
2022-11-10 13:35:00,293.83,293.91,293.71,293.91,896.0,288.0599,288.1384,287.9423,288.1384,896.0
2022-11-10 13:40:00,293.95,294.08,293.87,294.08,1786.0,288.1776,288.305,288.0992,288.305,1786.0
2022-11-10 13:45:00,294.11,294.44,294.0,294.44,2110.0,288.3344,288.658,288.2266,288.658,2110.0
2022-11-10 13:50:00,294.28,294.43,293.97,294.34,2131.0,288.5011,288.6482,288.1972,288.5599,2131.0
2022-11-10 13:55:00,294.22,294.48,294.07,294.24,2785.0,288.4423,288.6972,288.2952,288.4619,2785.0
2022-11-10 14:00:00,294.25,294.74,294.25,294.49,2911.0,288.4717,288.9521,288.4717,288.707,2911.0
2022-11-10 14:05:00,294.64,294.81,294.6,294.81,1570.0,288.854,289.0207,288.8148,289.0207,1570.0
2022-11-10 14:10:00,294.79,295.0,294.37,294.55,10312.0,289.0011,289.207,288.5893,288.7658,10312.0
2022-11-10 14:15:00,294.37,294.46,294.17,294.17,4758.0,288.5893,288.6776,288.3933,288.3933,4758.0
2022-11-10 14:20:00,294.08,294.09,293.23,293.25,2138.0,288.305,288.3148,287.4717,287.4913,2138.0
2022-11-10 14:25:00,293.37,293.85,293.32,293.46,7679.0,287.609,288.0796,287.56,287.6972,7679.0
2022-11-10 14:30:00,293.44,293.51,293.25,293.25,1762.0,287.6776,287.7462,287.4913,287.4913,1762.0
2022-11-10 14:35:00,293.28,293.28,292.76,292.99,6794.0,287.5207,287.5207,287.011,287.2364,6794.0
2022-11-10 14:40:00,292.83,292.96,292.13,292.13,15195.0,287.0796,287.207,286.3933,286.3933,15195.0
2022-11-10 14:45:00,292.11,292.6,292.11,292.4,2123.0,286.3737,286.8541,286.3737,286.658,2123.0
2022-11-10 14:50:00,292.46,293.17,292.45,293.09,4045.0,286.7168,287.4129,286.707,287.3345,4045.0
2022-11-10 14:55:00,293.08,293.3,292.91,293.3,4753.0,287.3247,287.5404,287.158,287.5404,4753.0
2022-11-10 15:00:00,293.09,293.15,292.39,292.44,9115.0,287.3345,287.3933,286.6482,286.6972,9115.0
2022-11-10 15:05:00,292.4,293.29,292.4,293.24,15130.0,286.658,287.5305,286.658,287.4815,15130.0
2022-11-10 15:10:00,293.29,293.5,293.02,293.36,11232.0,287.5305,287.7364,287.2658,287.5992,11232.0
2022-11-10 15:15:00,293.36,293.51,293.35,293.36,4773.0,287.5992,287.7462,287.5894,287.5992,4773.0
2022-11-10 15:20:00,293.51,294.05,293.26,293.94,17610.0,287.7462,288.2756,287.5011,288.1678,17610.0
2022-11-10 15:25:00,293.94,294.35,293.85,294.35,17246.0,288.1678,288.5697,288.0796,288.5697,17246.0
2022-11-10 15:30:00,294.31,294.81,294.28,294.79,7296.0,288.5305,289.0207,288.5011,289.0011,7296.0
2022-11-10 15:35:00,294.71,294.8,294.55,294.8,10018.0,288.9227,289.0109,288.7658,289.0109,10018.0
2022-11-10 15:40:00,294.75,294.99,294.46,294.71,27819.0,288.9619,289.1972,288.6776,288.9227,27819.0
2022-11-10 15:45:00,294.69,295.52,294.68,295.3,9091.0,288.9031,289.7168,288.8933,289.5011,9091.0
2022-11-10 15:50:00,295.45,296.42,295.45,296.29,20947.0,289.6481,290.5991,289.6481,290.4716,20947.0
2022-11-10 15:55:00,296.31,296.37,295.63,296.22,61248.0,290.4912,290.5501,289.8246,290.403,61248.0
2022-11-11 09:30:00,298.72,298.72,295.85,295.85,10085.0,292.8539,292.8539,290.0403,290.0403,10085.0
2022-11-11 09:35:00,295.49,295.49,293.67,293.67,4024.0,289.6873,289.6873,287.9031,287.9031,4024.0
2022-11-11 09:40:00,293.27,293.3,291.25,292.09,2889.0,287.5109,287.5404,285.5306,286.3541,2889.0
2022-11-11 09:45:00,291.73,293.32,291.59,293.21,18960.0,286.0012,287.56,285.8639,287.4521,18960.0
2022-11-11 09:50:00,293.49,293.96,292.96,293.34,4694.0,287.7266,288.1874,287.207,287.5796,4694.0
2022-11-11 09:55:00,293.22,293.51,292.14,292.6,4292.0,287.4619,287.7462,286.4031,286.8541,4292.0
2022-11-11 10:00:00,292.6,293.12,291.71,292.73,6176.0,286.8541,287.3639,285.9816,286.9815,6176.0
2022-11-11 10:05:00,292.56,293.67,292.13,292.6,3200.0,286.8149,287.9031,286.3933,286.8541,3200.0
2022-11-11 10:10:00,293.15,294.12,293.14,293.83,3108.0,287.3933,288.3442,287.3835,288.0599,3108.0
2022-11-11 10:15:00,294.37,294.94,294.37,294.94,801.0,288.5893,289.1481,288.5893,289.1481,801.0
2022-11-11 10:20:00,294.56,295.67,294.56,295.55,2405.0,288.7756,289.8638,288.7756,289.7462,2405.0
2022-11-11 10:25:00,295.29,295.48,294.98,295.48,1900.0,289.4913,289.6775,289.1874,289.6775,1900.0
2022-11-11 10:30:00,295.7,295.7,294.99,294.99,1700.0,289.8932,289.8932,289.1972,289.1972,1700.0
2022-11-11 10:35:00,295.21,295.21,294.87,295.0,5712.0,289.4128,289.4128,289.0795,289.207,5712.0
2022-11-11 10:40:00,295.37,295.65,295.0,295.0,1625.0,289.5697,289.8442,289.207,289.207,1625.0
2022-11-11 10:45:00,295.25,295.91,295.25,295.86,2215.0,289.4521,290.0991,289.4521,290.0501,2215.0
2022-11-11 10:50:00,296.03,296.42,295.57,295.94,9139.0,290.2167,290.5991,289.7658,290.1285,9139.0
2022-11-11 10:55:00,295.91,296.54,295.0,295.22,17479.0,290.0991,290.7167,289.207,289.4226,17479.0
2022-11-11 11:00:00,295.25,295.54,294.47,294.58,3487.0,289.4521,289.7364,288.6874,288.7952,3487.0
2022-11-11 11:05:00,294.39,294.39,292.56,292.56,4287.0,288.6089,288.6089,286.8149,286.8149,4287.0
2022-11-11 11:10:00,292.96,293.43,292.6,293.43,5817.0,287.207,287.6678,286.8541,287.6678,5817.0
2022-11-11 11:15:00,293.57,294.4,293.51,294.26,2815.0,287.805,288.6188,287.7462,288.4815,2815.0
2022-11-11 11:20:00,294.09,294.36,293.96,294.29,2747.0,288.3148,288.5795,288.1874,288.5109,2747.0
2022-11-11 11:25:00,294.08,294.58,293.67,293.81,3464.0,288.305,288.7952,287.9031,288.0403,3464.0
2022-11-11 11:30:00,293.58,294.75,293.58,294.23,2471.0,287.8149,288.9619,287.8149,288.4521,2471.0
2022-11-11 11:35:00,294.43,294.46,293.6,293.6,3211.0,288.6482,288.6776,287.8345,287.8345,3211.0
2022-11-11 11:40:00,293.65,293.65,292.9,293.24,4903.0,287.8835,287.8835,287.1482,287.4815,4903.0
2022-11-11 11:45:00,293.32,294.31,293.16,294.31,1601.0,287.56,288.5305,287.4031,288.5305,1601.0
2022-11-11 11:50:00,294.06,294.08,293.17,293.37,3527.0,288.2854,288.305,287.4129,287.609,3527.0
2022-11-11 11:55:00,293.24,293.43,292.91,293.12,1989.0,287.4815,287.6678,287.158,287.3639,1989.0
2022-11-11 12:00:00,293.25,293.31,292.71,293.19,1020.0,287.4913,287.5502,286.9619,287.4325,1020.0
2022-11-11 12:05:00,293.18,293.39,292.39,292.61,5809.0,287.4227,287.6286,286.6482,286.8639,5809.0
2022-11-11 12:10:00,292.67,292.92,292.35,292.82,2984.0,286.9227,287.1678,286.609,287.0698,2984.0
2022-11-11 12:15:00,293.03,293.31,292.73,293.18,4612.0,287.2757,287.5502,286.9815,287.4227,4612.0
2022-11-11 12:20:00,293.25,293.41,293.19,293.33,400.0,287.4913,287.6482,287.4325,287.5698,400.0
2022-11-11 12:25:00,293.34,293.43,292.9,293.13,1803.0,287.5796,287.6678,287.1482,287.3737,1803.0
2022-11-11 12:30:00,293.19,293.37,292.8,292.87,2836.0,287.4325,287.609,287.0502,287.1188,2836.0
2022-11-11 12:35:00,292.73,292.76,292.24,292.28,2770.0,286.9815,287.011,286.5012,286.5404,2770.0
2022-11-11 12:40:00,291.84,292.36,291.83,292.32,1636.0,286.109,286.6188,286.0992,286.5796,1636.0
2022-11-11 12:45:00,292.32,292.53,292.32,292.49,617.0,286.5796,286.7855,286.5796,286.7463,617.0
2022-11-11 12:50:00,292.14,292.41,292.07,292.21,1600.0,286.4031,286.6678,286.3345,286.4718,1600.0
2022-11-11 12:55:00,292.5,292.62,292.01,292.01,1716.0,286.7561,286.8737,286.2757,286.2757,1716.0
2022-11-11 13:00:00,292.03,292.32,292.0,292.0,2704.0,286.2953,286.5796,286.2659,286.2659,2704.0
2022-11-11 13:05:00,292.19,292.44,292.1,292.38,1306.0,286.4521,286.6972,286.3639,286.6384,1306.0
2022-11-11 13:10:00,292.57,292.63,292.3,292.44,3000.0,286.8247,286.8835,286.56,286.6972,3000.0
2022-11-11 13:15:00,292.42,292.75,292.37,292.56,1809.0,286.6776,287.0012,286.6286,286.8149,1809.0
2022-11-11 13:20:00,292.46,292.46,292.03,292.34,2965.0,286.7168,286.7168,286.2953,286.5992,2965.0
2022-11-11 13:25:00,292.45,292.45,292.1,292.38,2082.0,286.707,286.707,286.3639,286.6384,2082.0
2022-11-11 13:30:00,292.48,292.81,292.38,292.4,2155.0,286.7365,287.06,286.6384,286.658,2155.0
2022-11-11 13:35:00,292.24,292.31,291.8,292.1,2603.0,286.5012,286.5698,286.0698,286.3639,2603.0
2022-11-11 13:40:00,292.13,292.29,291.89,291.96,1003.0,286.3933,286.5502,286.158,286.2267,1003.0
2022-11-11 13:45:00,292.28,292.58,292.23,292.58,2363.0,286.5404,286.8345,286.4914,286.8345,2363.0
2022-11-11 13:50:00,292.87,293.43,292.87,293.16,2117.0,287.1188,287.6678,287.1188,287.4031,2117.0
2022-11-11 13:55:00,293.03,293.21,292.92,293.21,2580.0,287.2757,287.4521,287.1678,287.4521,2580.0
2022-11-11 14:00:00,293.2,293.76,293.18,293.44,6089.0,287.4423,287.9913,287.4227,287.6776,6089.0
2022-11-11 14:05:00,293.53,293.72,293.18,293.29,2069.0,287.7658,287.9521,287.4227,287.5305,2069.0
2022-11-11 14:10:00,293.15,293.15,292.75,292.93,2165.0,287.3933,287.3933,287.0012,287.1776,2165.0
2022-11-11 14:15:00,292.92,293.16,292.83,293.0,2900.0,287.1678,287.4031,287.0796,287.2462,2900.0
2022-11-11 14:20:00,293.01,293.49,293.01,293.24,5971.0,287.256,287.7266,287.256,287.4815,5971.0
2022-11-11 14:25:00,293.18,293.24,293.0,293.19,3834.0,287.4227,287.4815,287.2462,287.4325,3834.0
2022-11-11 14:30:00,293.14,293.28,293.05,293.19,3900.0,287.3835,287.5207,287.2953,287.4325,3900.0
2022-11-11 14:35:00,292.99,293.07,292.63,292.99,6084.0,287.2364,287.3149,286.8835,287.2364,6084.0
2022-11-11 14:40:00,293.18,293.37,293.02,293.07,2995.0,287.4227,287.609,287.2658,287.3149,2995.0
2022-11-11 14:45:00,292.94,293.18,292.94,293.01,1400.0,287.1874,287.4227,287.1874,287.256,1400.0
2022-11-11 14:50:00,293.01,293.36,292.94,293.23,3014.0,287.256,287.5992,287.1874,287.4717,3014.0
2022-11-11 14:55:00,293.16,293.68,293.16,293.67,3795.0,287.4031,287.9129,287.4031,287.9031,3795.0
2022-11-11 15:00:00,293.61,293.8,293.37,293.63,6344.0,287.8443,288.0305,287.609,287.8639,6344.0
2022-11-11 15:05:00,293.67,293.69,293.31,293.31,2351.0,287.9031,287.9227,287.5502,287.5502,2351.0
2022-11-11 15:10:00,293.49,293.49,292.9,292.95,3882.0,287.7266,287.7266,287.1482,287.1972,3882.0
2022-11-11 15:15:00,292.87,293.51,292.86,293.51,2101.0,287.1188,287.7462,287.109,287.7462,2101.0
2022-11-11 15:20:00,293.57,293.63,293.3,293.3,3757.0,287.805,287.8639,287.5404,287.5404,3757.0
2022-11-11 15:25:00,293.3,293.79,293.29,293.55,2274.0,287.5404,288.0207,287.5305,287.7854,2274.0
2022-11-11 15:30:00,293.62,293.94,293.54,293.67,5668.0,287.8541,288.1678,287.7756,287.9031,5668.0
2022-11-11 15:35:00,293.59,293.59,292.84,293.06,5047.0,287.8247,287.8247,287.0894,287.3051,5047.0
2022-11-11 15:40:00,293.05,293.39,293.03,293.24,9757.0,287.2953,287.6286,287.2757,287.4815,9757.0
2022-11-11 15:45:00,293.24,293.69,293.2,293.66,10602.0,287.4815,287.9227,287.4423,287.8933,10602.0
2022-11-11 15:50:00,293.85,293.91,293.31,293.46,9262.0,288.0796,288.1384,287.5502,287.6972,9262.0
2022-11-11 15:55:00,293.39,293.39,292.49,293.1,36714.0,287.6286,287.6286,286.7463,287.3443,36714.0
2022-11-14 09:30:00,291.82,294.68,291.82,294.05,6940.0,286.0894,288.8933,286.0894,288.2756,6940.0
2022-11-14 09:35:00,294.44,294.9,294.43,294.62,1237.0,288.658,289.1089,288.6482,288.8344,1237.0
2022-11-14 09:40:00,295.63,295.63,295.04,295.46,3170.0,289.8246,289.8246,289.2462,289.6579,3170.0
2022-11-14 09:45:00,295.82,296.38,295.25,296.38,4079.0,290.0109,290.5599,289.4521,290.5599,4079.0
2022-11-14 09:50:00,296.95,297.48,296.69,297.39,2098.0,291.1187,291.6383,290.8638,291.55,2098.0
2022-11-14 09:55:00,296.96,297.98,296.77,297.02,7857.0,291.1285,292.1284,290.9422,291.1873,7857.0
2022-11-14 10:00:00,297.34,298.56,297.32,297.84,4475.0,291.501,292.6971,291.4814,291.9912,4475.0
2022-11-14 10:05:00,297.99,298.61,297.99,298.16,2946.0,292.1383,292.7461,292.1383,292.3049,2946.0
2022-11-14 10:10:00,298.25,298.28,297.5,297.78,2614.0,292.3931,292.4226,291.6579,291.9324,2614.0
2022-11-14 10:15:00,297.85,298.42,297.84,298.42,700.0,292.001,292.5598,291.9912,292.5598,700.0
2022-11-14 10:20:00,298.27,298.27,297.51,297.66,7945.0,292.4128,292.4128,291.6677,291.8147,7945.0
2022-11-14 10:25:00,297.98,297.99,296.63,296.64,5801.0,292.1284,292.1383,290.805,290.8148,5801.0
2022-11-14 10:30:00,296.87,297.42,296.86,297.4,3292.0,291.0402,291.5794,291.0304,291.5598,3292.0
2022-11-14 10:35:00,297.42,297.55,296.62,297.2,5885.0,291.5794,291.7069,290.7952,291.3638,5885.0
2022-11-14 10:40:00,296.9,297.69,296.8,297.69,3110.0,291.0697,291.8441,290.9716,291.8441,3110.0
2022-11-14 10:45:00,297.55,297.61,297.18,297.23,1816.0,291.7069,291.7657,291.3442,291.3932,1816.0
2022-11-14 10:50:00,296.84,297.21,296.84,297.21,737.0,291.0108,291.3736,291.0108,291.3736,737.0
2022-11-14 10:55:00,296.88,297.2,296.75,296.78,1602.0,291.05,291.3638,290.9226,290.952,1602.0
2022-11-14 11:00:00,296.95,296.98,296.02,296.03,753.0,291.1187,291.1481,290.2069,290.2167,753.0
2022-11-14 11:05:00,295.94,296.34,295.94,296.16,1295.0,290.1285,290.5207,290.1285,290.3442,1295.0
2022-11-14 11:10:00,296.07,296.08,295.16,295.68,2453.0,290.256,290.2658,289.3638,289.8736,2453.0
2022-11-14 11:15:00,295.49,295.64,295.38,295.38,852.0,289.6873,289.8344,289.5795,289.5795,852.0
2022-11-14 11:20:00,295.17,295.56,295.17,295.2,1320.0,289.3736,289.756,289.3736,289.403,1320.0
2022-11-14 11:25:00,295.07,295.63,295.07,295.54,1553.0,289.2756,289.8246,289.2756,289.7364,1553.0
2022-11-14 11:30:00,295.25,295.89,295.07,295.89,2376.0,289.4521,290.0795,289.2756,290.0795,2376.0
2022-11-14 11:35:00,296.13,296.18,295.86,295.86,1707.0,290.3148,290.3638,290.0501,290.0501,1707.0
2022-11-14 11:40:00,295.69,296.12,295.69,296.12,737.0,289.8834,290.305,289.8834,290.305,737.0
2022-11-14 11:45:00,295.91,295.91,295.5,295.74,2004.0,290.0991,290.0991,289.6971,289.9324,2004.0
2022-11-14 11:50:00,295.18,295.39,294.99,294.99,952.0,289.3834,289.5893,289.1972,289.1972,952.0
2022-11-14 11:55:00,295.0,295.2,294.57,295.2,1270.0,289.207,289.403,288.7854,289.403,1270.0
2022-11-14 12:00:00,294.97,295.99,294.88,295.99,2101.0,289.1776,290.1775,289.0893,290.1775,2101.0
2022-11-14 12:05:00,295.48,295.53,294.97,295.22,2151.0,289.6775,289.7266,289.1776,289.4226,2151.0
2022-11-14 12:10:00,295.53,295.86,295.53,295.6,800.0,289.7266,290.0501,289.7266,289.7952,800.0
2022-11-14 12:15:00,295.75,296.04,295.56,295.72,1000.0,289.9422,290.2265,289.756,289.9128,1000.0
2022-11-14 12:20:00,295.38,295.58,295.2,295.57,1855.0,289.5795,289.7756,289.403,289.7658,1855.0
2022-11-14 12:25:00,295.64,295.86,295.48,295.86,749.0,289.8344,290.0501,289.6775,290.0501,749.0
2022-11-14 12:30:00,296.0,296.2,296.0,296.19,420.0,290.1873,290.3834,290.1873,290.3736,420.0
2022-11-14 12:35:00,296.29,296.7,296.2,296.36,2100.0,290.4716,290.8736,290.3834,290.5403,2100.0
2022-11-14 12:40:00,296.56,296.57,296.09,296.09,1200.0,290.7363,290.7461,290.2756,290.2756,1200.0
2022-11-14 12:45:00,296.09,296.46,296.09,296.36,1146.0,290.2756,290.6383,290.2756,290.5403,1146.0
2022-11-14 12:50:00,296.63,296.63,296.29,296.45,1935.0,290.805,290.805,290.4716,290.6285,1935.0
2022-11-14 12:55:00,296.33,296.58,296.21,296.37,1384.0,290.5109,290.7559,290.3932,290.5501,1384.0
2022-11-14 13:00:00,296.38,296.48,296.16,296.4,1529.0,290.5599,290.6579,290.3442,290.5795,1529.0
2022-11-14 13:05:00,296.46,296.74,296.28,296.28,2087.0,290.6383,290.9128,290.4618,290.4618,2087.0
2022-11-14 13:10:00,296.48,296.8,296.46,296.74,2296.0,290.6579,290.9716,290.6383,290.9128,2296.0
2022-11-14 13:15:00,296.81,296.81,296.5,296.68,1606.0,290.9814,290.9814,290.6775,290.854,1606.0
2022-11-14 13:20:00,296.68,296.9,296.68,296.75,1736.0,290.854,291.0697,290.854,290.9226,1736.0
2022-11-14 13:25:00,296.87,296.96,296.69,296.91,4450.0,291.0402,291.1285,290.8638,291.0795,4450.0
2022-11-14 13:30:00,297.16,297.16,296.62,296.63,200.0,291.3246,291.3246,290.7952,290.805,200.0
2022-11-14 13:35:00,296.73,296.73,296.36,296.39,2512.0,290.903,290.903,290.5403,290.5697,2512.0
2022-11-14 13:40:00,296.36,296.36,295.79,296.04,1841.0,290.5403,290.5403,289.9815,290.2265,1841.0
2022-11-14 13:45:00,296.1,296.1,295.66,295.8,1732.0,290.2854,290.2854,289.854,289.9913,1732.0
2022-11-14 13:50:00,296.39,296.54,296.16,296.54,1459.0,290.5697,290.7167,290.3442,290.7167,1459.0
2022-11-14 13:55:00,296.2,296.26,295.95,296.04,1554.0,290.3834,290.4422,290.1383,290.2265,1554.0
2022-11-14 14:00:00,295.88,295.96,295.7,295.84,1816.0,290.0697,290.1481,289.8932,290.0305,1816.0
2022-11-14 14:05:00,295.82,296.25,295.78,295.91,2305.0,290.0109,290.4324,289.9717,290.0991,2305.0
2022-11-14 14:10:00,296.03,296.25,296.02,296.19,1809.0,290.2167,290.4324,290.2069,290.3736,1809.0
2022-11-14 14:15:00,296.25,296.3,296.06,296.07,4756.0,290.4324,290.4814,290.2462,290.256,4756.0
2022-11-14 14:20:00,295.94,296.08,295.86,296.08,1000.0,290.1285,290.2658,290.0501,290.2658,1000.0
2022-11-14 14:25:00,296.04,296.1,295.85,296.01,2699.0,290.2265,290.2854,290.0403,290.1971,2699.0
2022-11-14 14:30:00,296.29,296.44,296.08,296.22,2369.0,290.4716,290.6187,290.2658,290.403,2369.0
2022-11-14 14:35:00,295.98,295.98,295.54,295.7,700.0,290.1677,290.1677,289.7364,289.8932,700.0
2022-11-14 14:40:00,295.76,295.76,295.41,295.71,2034.0,289.952,289.952,289.6089,289.903,2034.0
2022-11-14 14:45:00,295.63,295.63,295.24,295.24,1538.0,289.8246,289.8246,289.4423,289.4423,1538.0
2022-11-14 14:50:00,295.24,295.65,295.24,295.5,4367.0,289.4423,289.8442,289.4423,289.6971,4367.0
2022-11-14 14:55:00,295.54,295.63,295.38,295.38,1537.0,289.7364,289.8246,289.5795,289.5795,1537.0
2022-11-14 15:00:00,295.39,295.89,295.39,295.89,2920.0,289.5893,290.0795,289.5893,290.0795,2920.0
2022-11-14 15:05:00,295.81,295.81,295.53,295.53,600.0,290.0011,290.0011,289.7266,289.7266,600.0
2022-11-14 15:10:00,295.54,295.54,294.9,294.97,1157.0,289.7364,289.7364,289.1089,289.1776,1157.0
2022-11-14 15:15:00,294.82,294.99,294.58,294.88,3213.0,289.0305,289.1972,288.7952,289.0893,3213.0
2022-11-14 15:20:00,294.96,295.22,294.87,295.22,3307.0,289.1678,289.4226,289.0795,289.4226,3307.0
2022-11-14 15:25:00,295.11,295.15,294.78,294.79,3344.0,289.3148,289.354,288.9913,289.0011,3344.0
2022-11-14 15:30:00,294.7,294.7,294.43,294.43,2434.0,288.9129,288.9129,288.6482,288.6482,2434.0
2022-11-14 15:35:00,294.31,294.51,294.15,294.3,3065.0,288.5305,288.7266,288.3737,288.5207,3065.0
2022-11-14 15:40:00,294.37,294.37,293.73,293.73,1800.0,288.5893,288.5893,287.9619,287.9619,1800.0
2022-11-14 15:45:00,293.81,293.89,293.19,293.19,4291.0,288.0403,288.1188,287.4325,287.4325,4291.0
2022-11-14 15:50:00,293.25,293.26,292.34,292.41,10549.0,287.4913,287.5011,286.5992,286.6678,10549.0
2022-11-14 15:55:00,292.31,292.31,291.3,291.37,31693.0,286.5698,286.5698,285.5796,285.6483,31693.0
2022-11-15 09:30:00,294.33,294.95,293.27,294.03,15590.0,288.5501,289.1579,287.5109,288.256,15590.0
2022-11-15 09:35:00,294.35,297.58,294.35,297.58,6256.0,288.5697,291.7363,288.5697,291.7363,6256.0
2022-11-15 09:40:00,297.07,297.08,295.99,296.0,4531.0,291.2363,291.2461,290.1775,290.1873,4531.0
2022-11-15 09:45:00,295.96,295.96,294.85,295.09,7158.0,290.1481,290.1481,289.0599,289.2952,7158.0
2022-11-15 09:50:00,295.18,295.72,294.82,294.82,3190.0,289.3834,289.9128,289.0305,289.0305,3190.0
2022-11-15 09:55:00,294.85,295.96,294.85,295.61,3143.0,289.0599,290.1481,289.0599,289.805,3143.0
2022-11-15 10:00:00,295.54,295.96,294.86,294.86,2383.0,289.7364,290.1481,289.0697,289.0697,2383.0
2022-11-15 10:05:00,295.08,295.56,294.52,294.83,8286.0,289.2854,289.756,288.7364,289.0403,8286.0
2022-11-15 10:10:00,294.9,295.3,294.22,294.3,4939.0,289.1089,289.5011,288.4423,288.5207,4939.0
2022-11-15 10:15:00,294.28,294.71,294.09,294.09,4340.0,288.5011,288.9227,288.3148,288.3148,4340.0
2022-11-15 10:20:00,294.01,294.33,293.97,294.18,2732.0,288.2364,288.5501,288.1972,288.4031,2732.0
2022-11-15 10:25:00,294.36,294.8,294.32,294.47,1719.0,288.5795,289.0109,288.5403,288.6874,1719.0
2022-11-15 10:30:00,294.52,294.94,294.52,294.94,1032.0,288.7364,289.1481,288.7364,289.1481,1032.0
2022-11-15 10:35:00,294.97,294.97,294.36,294.91,1556.0,289.1776,289.1776,288.5795,289.1187,1556.0
2022-11-15 10:40:00,294.73,294.81,294.26,294.46,3146.0,288.9423,289.0207,288.4815,288.6776,3146.0
2022-11-15 10:45:00,295.0,295.07,294.06,294.06,7109.0,289.207,289.2756,288.2854,288.2854,7109.0
2022-11-15 10:50:00,293.88,294.44,293.73,294.44,1500.0,288.109,288.658,287.9619,288.658,1500.0
2022-11-15 10:55:00,294.81,294.81,294.27,294.27,1678.0,289.0207,289.0207,288.4913,288.4913,1678.0
2022-11-15 11:00:00,294.07,294.07,293.66,293.99,1165.0,288.2952,288.2952,287.8933,288.2168,1165.0
2022-11-15 11:05:00,294.24,294.55,294.14,294.19,3764.0,288.4619,288.7658,288.3639,288.4129,3764.0
2022-11-15 11:10:00,294.04,294.18,293.81,294.18,1900.0,288.2658,288.4031,288.0403,288.4031,1900.0
2022-11-15 11:15:00,294.0,294.0,292.86,292.86,2359.0,288.2266,288.2266,287.109,287.109,2359.0
2022-11-15 11:20:00,292.95,293.23,292.47,292.65,3997.0,287.1972,287.4717,286.7267,286.9031,3997.0
2022-11-15 11:25:00,292.67,293.03,292.52,292.6,2682.0,286.9227,287.2757,286.7757,286.8541,2682.0
2022-11-15 11:30:00,293.23,293.93,293.22,293.86,1690.0,287.4717,288.158,287.4619,288.0894,1690.0
2022-11-15 11:35:00,293.65,293.95,293.59,293.95,903.0,287.8835,288.1776,287.8247,288.1776,903.0
2022-11-15 11:40:00,294.06,294.34,294.06,294.34,1011.0,288.2854,288.5599,288.2854,288.5599,1011.0
2022-11-15 11:45:00,293.99,294.2,293.81,293.81,2864.0,288.2168,288.4227,288.0403,288.0403,2864.0
2022-11-15 11:50:00,293.93,294.23,293.87,294.02,2227.0,288.158,288.4521,288.0992,288.2462,2227.0
2022-11-15 11:55:00,294.21,294.59,294.05,294.59,1806.0,288.4325,288.805,288.2756,288.805,1806.0
2022-11-15 12:00:00,294.65,294.65,293.99,294.09,1905.0,288.8638,288.8638,288.2168,288.3148,1905.0
2022-11-15 12:05:00,294.32,294.48,294.3,294.31,1961.0,288.5403,288.6972,288.5207,288.5305,1961.0
2022-11-15 12:10:00,294.44,294.44,293.35,293.57,2563.0,288.658,288.658,287.5894,287.805,2563.0
2022-11-15 12:15:00,293.46,293.47,293.32,293.39,2297.0,287.6972,287.707,287.56,287.6286,2297.0
2022-11-15 12:20:00,293.5,293.56,293.27,293.37,3585.0,287.7364,287.7952,287.5109,287.609,3585.0
2022-11-15 12:25:00,293.34,293.34,293.1,293.1,836.0,287.5796,287.5796,287.3443,287.3443,836.0
2022-11-15 12:30:00,293.16,293.65,293.02,293.64,6279.0,287.4031,287.8835,287.2658,287.8737,6279.0
2022-11-15 12:35:00,293.71,293.75,293.35,293.41,6696.0,287.9423,287.9815,287.5894,287.6482,6696.0
2022-11-15 12:40:00,293.53,293.53,293.02,293.02,1080.0,287.7658,287.7658,287.2658,287.2658,1080.0
2022-11-15 12:45:00,293.03,293.56,292.77,293.56,4370.0,287.2757,287.7952,287.0208,287.7952,4370.0
2022-11-15 12:50:00,293.48,293.48,293.1,293.1,1855.0,287.7168,287.7168,287.3443,287.3443,1855.0
2022-11-15 12:55:00,292.97,292.98,292.8,292.98,1926.0,287.2168,287.2266,287.0502,287.2266,1926.0
2022-11-15 13:00:00,293.18,293.23,293.09,293.19,725.0,287.4227,287.4717,287.3345,287.4325,725.0
2022-11-15 13:05:00,293.25,293.26,292.93,293.05,2212.0,287.4913,287.5011,287.1776,287.2953,2212.0
2022-11-15 13:10:00,292.79,293.27,292.75,293.19,2161.0,287.0404,287.5109,287.0012,287.4325,2161.0
2022-11-15 13:15:00,293.09,293.09,292.38,292.62,7603.0,287.3345,287.3345,286.6384,286.8737,7603.0
2022-11-15 13:20:00,292.48,292.48,291.73,291.78,3107.0,286.7365,286.7365,286.0012,286.0502,3107.0
2022-11-15 13:25:00,291.65,291.84,290.45,290.82,3905.0,285.9228,286.109,284.7463,285.1091,3905.0
2022-11-15 13:30:00,290.57,290.75,290.29,290.29,2964.0,284.864,285.0404,284.5895,284.5895,2964.0
2022-11-15 13:35:00,290.13,290.76,289.93,290.2,2401.0,284.4326,285.0502,284.2365,284.5012,2401.0
2022-11-15 13:40:00,290.28,291.44,289.76,291.1,2097.0,284.5797,285.7169,284.0699,285.3836,2097.0
2022-11-15 13:45:00,290.88,291.44,290.51,290.63,4433.0,285.1679,285.7169,284.8051,284.9228,4433.0
2022-11-15 13:50:00,290.58,290.9,290.57,290.75,1341.0,284.8738,285.1875,284.864,285.0404,1341.0
2022-11-15 13:55:00,291.01,291.23,290.9,290.98,1501.0,285.2953,285.511,285.1875,285.2659,1501.0
2022-11-15 14:00:00,290.89,291.17,289.74,289.74,3297.0,285.1777,285.4522,284.0503,284.0503,3297.0
2022-11-15 14:05:00,289.71,291.03,289.64,291.03,2999.0,284.0208,285.3149,283.9522,285.3149,2999.0
2022-11-15 14:10:00,291.25,291.96,291.18,291.39,2998.0,285.5306,286.2267,285.462,285.6679,2998.0
2022-11-15 14:15:00,291.16,291.36,290.85,290.91,3202.0,285.4424,285.6384,285.1385,285.1973,3202.0
2022-11-15 14:20:00,291.21,291.82,291.15,291.57,2322.0,285.4914,286.0894,285.4326,285.8443,2322.0
2022-11-15 14:25:00,291.83,291.83,291.13,291.17,1767.0,286.0992,286.0992,285.413,285.4522,1767.0
2022-11-15 14:30:00,291.6,291.87,291.47,291.48,2380.0,285.8737,286.1384,285.7463,285.7561,2380.0
2022-11-15 14:35:00,291.53,291.82,291.2,291.61,2763.0,285.8051,286.0894,285.4816,285.8835,2763.0
2022-11-15 14:40:00,291.76,291.76,291.47,291.54,1992.0,286.0306,286.0306,285.7463,285.8149,1992.0
2022-11-15 14:45:00,291.75,291.91,291.34,291.5,3953.0,286.0208,286.1776,285.6188,285.7757,3953.0
2022-11-15 14:50:00,291.59,291.71,291.42,291.55,3600.0,285.8639,285.9816,285.6973,285.8247,3600.0
2022-11-15 14:55:00,291.75,292.63,291.63,292.19,4684.0,286.0208,286.8835,285.9031,286.4521,4684.0
2022-11-15 15:00:00,292.08,292.64,292.08,292.46,2031.0,286.3443,286.8933,286.3443,286.7168,2031.0
2022-11-15 15:05:00,292.2,292.22,291.86,291.97,3906.0,286.462,286.4816,286.1286,286.2365,3906.0
2022-11-15 15:10:00,292.18,292.3,291.97,292.16,3731.0,286.4423,286.56,286.2365,286.4227,3731.0
2022-11-15 15:15:00,292.21,292.57,292.2,292.53,1300.0,286.4718,286.8247,286.462,286.7855,1300.0
2022-11-15 15:20:00,292.43,292.88,292.39,292.82,13108.0,286.6874,287.1286,286.6482,287.0698,13108.0
2022-11-15 15:25:00,292.88,293.23,292.51,292.51,13549.0,287.1286,287.4717,286.7659,286.7659,13549.0
2022-11-15 15:30:00,291.98,291.98,291.48,291.59,6358.0,286.2463,286.2463,285.7561,285.8639,6358.0
2022-11-15 15:35:00,291.68,292.3,291.67,292.29,3941.0,285.9522,286.56,285.9424,286.5502,3941.0
2022-11-15 15:40:00,292.38,292.53,292.23,292.48,3441.0,286.6384,286.7855,286.4914,286.7365,3441.0
2022-11-15 15:45:00,292.3,292.31,291.81,291.94,6954.0,286.56,286.5698,286.0796,286.2071,6954.0
2022-11-15 15:50:00,291.85,291.85,291.21,291.33,8533.0,286.1188,286.1188,285.4914,285.609,8533.0
2022-11-15 15:55:00,291.48,291.87,291.15,291.87,30675.0,285.7561,286.1384,285.4326,286.1384,30675.0
2022-11-16 09:30:00,291.75,292.5,290.59,291.31,10257.0,286.0208,286.7561,284.8836,285.5894,10257.0
2022-11-16 09:35:00,292.07,292.55,291.44,291.73,2099.0,286.3345,286.8051,285.7169,286.0012,2099.0
2022-11-16 09:40:00,291.61,292.07,291.16,291.75,2114.0,285.8835,286.3345,285.4424,286.0208,2114.0
2022-11-16 09:45:00,291.68,291.8,291.42,291.42,745.0,285.9522,286.0698,285.6973,285.6973,745.0
2022-11-16 09:50:00,291.7,292.1,290.94,290.94,3534.0,285.9718,286.3639,285.2267,285.2267,3534.0
2022-11-16 09:55:00,291.11,291.2,290.58,290.85,2123.0,285.3934,285.4816,284.8738,285.1385,2123.0
2022-11-16 10:00:00,290.94,291.52,290.93,291.28,1700.0,285.2267,285.7953,285.2169,285.56,1700.0
2022-11-16 10:05:00,291.56,292.12,291.56,291.59,3261.0,285.8345,286.3835,285.8345,285.8639,3261.0
2022-11-16 10:10:00,291.6,292.21,291.6,291.98,1074.0,285.8737,286.4718,285.8737,286.2463,1074.0
2022-11-16 10:15:00,291.71,291.74,291.7,291.74,316.0,285.9816,286.011,285.9718,286.011,316.0
2022-11-16 10:20:00,291.7,292.38,291.7,292.37,2382.0,285.9718,286.6384,285.9718,286.6286,2382.0
2022-11-16 10:25:00,292.5,292.91,292.07,292.2,3589.0,286.7561,287.158,286.3345,286.462,3589.0
2022-11-16 10:30:00,291.76,292.73,291.76,292.73,1200.0,286.0306,286.9815,286.0306,286.9815,1200.0
2022-11-16 10:35:00,292.27,292.27,291.86,291.87,3079.0,286.5306,286.5306,286.1286,286.1384,3079.0
2022-11-16 10:40:00,291.85,292.18,291.66,291.97,5024.0,286.1188,286.4423,285.9326,286.2365,5024.0
2022-11-16 10:45:00,291.82,292.15,291.66,291.69,3251.0,286.0894,286.4129,285.9326,285.962,3251.0
2022-11-16 10:50:00,291.8,292.11,291.62,291.81,14972.0,286.0698,286.3737,285.8933,286.0796,14972.0
2022-11-16 10:55:00,291.9,292.52,291.9,292.26,3642.0,286.1678,286.7757,286.1678,286.5208,3642.0
2022-11-16 11:00:00,292.33,292.58,292.15,292.32,1423.0,286.5894,286.8345,286.4129,286.5796,1423.0
2022-11-16 11:05:00,292.32,292.32,291.99,291.99,6194.0,286.5796,286.5796,286.2561,286.2561,6194.0
2022-11-16 11:10:00,292.0,292.17,291.68,291.74,7082.0,286.2659,286.4325,285.9522,286.011,7082.0
2022-11-16 11:15:00,291.82,291.86,291.45,291.66,1928.0,286.0894,286.1286,285.7267,285.9326,1928.0
2022-11-16 11:20:00,291.66,291.91,291.57,291.57,1672.0,285.9326,286.1776,285.8443,285.8443,1672.0
2022-11-16 11:25:00,291.76,291.99,291.76,291.87,2358.0,286.0306,286.2561,286.0306,286.1384,2358.0
2022-11-16 11:30:00,292.08,292.32,291.88,292.11,2076.0,286.3443,286.5796,286.1482,286.3737,2076.0
2022-11-16 11:35:00,291.98,292.11,291.93,292.05,2674.0,286.2463,286.3737,286.1973,286.3149,2674.0
2022-11-16 11:40:00,292.16,292.32,291.84,291.91,2260.0,286.4227,286.5796,286.109,286.1776,2260.0
2022-11-16 11:45:00,291.88,292.5,291.87,292.32,9564.0,286.1482,286.7561,286.1384,286.5796,9564.0
2022-11-16 11:50:00,292.37,292.69,292.3,292.68,6578.0,286.6286,286.9423,286.56,286.9325,6578.0
2022-11-16 11:55:00,292.76,293.01,292.65,292.84,5586.0,287.011,287.256,286.9031,287.0894,5586.0
2022-11-16 12:00:00,292.82,292.82,292.24,292.28,3200.0,287.0698,287.0698,286.5012,286.5404,3200.0
2022-11-16 12:05:00,292.31,292.66,292.13,292.66,2567.0,286.5698,286.9129,286.3933,286.9129,2567.0
2022-11-16 12:10:00,292.58,292.61,292.32,292.44,2608.0,286.8345,286.8639,286.5796,286.6972,2608.0
2022-11-16 12:15:00,292.29,292.5,292.29,292.5,2838.0,286.5502,286.7561,286.5502,286.7561,2838.0
2022-11-16 12:20:00,292.5,292.57,292.18,292.38,6434.0,286.7561,286.8247,286.4423,286.6384,6434.0
2022-11-16 12:25:00,292.38,292.54,292.38,292.54,1698.0,286.6384,286.7953,286.6384,286.7953,1698.0
2022-11-16 12:30:00,292.53,292.73,292.37,292.67,1981.0,286.7855,286.9815,286.6286,286.9227,1981.0
2022-11-16 12:35:00,292.77,293.06,292.55,292.93,2888.0,287.0208,287.3051,286.8051,287.1776,2888.0
2022-11-16 12:40:00,292.93,293.21,292.92,293.13,2575.0,287.1776,287.4521,287.1678,287.3737,2575.0
2022-11-16 12:45:00,293.11,293.69,293.11,293.68,5136.0,287.3541,287.9227,287.3541,287.9129,5136.0
2022-11-16 12:50:00,293.53,293.9,293.37,293.37,2544.0,287.7658,288.1286,287.609,287.609,2544.0
2022-11-16 12:55:00,293.3,293.3,293.11,293.19,1496.0,287.5404,287.5404,287.3541,287.4325,1496.0
2022-11-16 13:00:00,293.02,293.09,292.87,292.87,1654.0,287.2658,287.3345,287.1188,287.1188,1654.0
2022-11-16 13:05:00,293.06,293.14,292.84,293.06,1419.0,287.3051,287.3835,287.0894,287.3051,1419.0
2022-11-16 13:10:00,293.13,293.62,293.13,293.62,1400.0,287.3737,287.8541,287.3737,287.8541,1400.0
2022-11-16 13:15:00,293.36,293.52,293.35,293.46,1800.0,287.5992,287.756,287.5894,287.6972,1800.0
2022-11-16 13:20:00,293.28,293.36,293.17,293.29,1014.0,287.5207,287.5992,287.4129,287.5305,1014.0
2022-11-16 13:25:00,293.32,293.58,293.32,293.46,1600.0,287.56,287.8149,287.56,287.6972,1600.0
2022-11-16 13:30:00,293.56,293.68,293.04,293.05,3018.0,287.7952,287.9129,287.2855,287.2953,3018.0
2022-11-16 13:35:00,293.14,293.43,292.99,293.41,1645.0,287.3835,287.6678,287.2364,287.6482,1645.0
2022-11-16 13:40:00,293.73,293.73,293.29,293.29,1211.0,287.9619,287.9619,287.5305,287.5305,1211.0
2022-11-16 13:45:00,293.31,293.31,293.25,293.25,1351.0,287.5502,287.5502,287.4913,287.4913,1351.0
2022-11-16 13:50:00,293.18,293.26,293.18,293.26,200.0,287.4227,287.5011,287.4227,287.5011,200.0
2022-11-16 13:55:00,293.3,293.31,292.82,292.84,1316.0,287.5404,287.5502,287.0698,287.0894,1316.0
2022-11-16 14:00:00,293.05,293.22,292.86,293.22,1264.0,287.2953,287.4619,287.109,287.4619,1264.0
2022-11-16 14:05:00,293.23,293.39,293.23,293.31,960.0,287.4717,287.6286,287.4717,287.5502,960.0
2022-11-16 14:10:00,293.29,293.3,293.29,293.29,166.0,287.5305,287.5404,287.5305,287.5305,166.0
2022-11-16 14:15:00,293.15,293.15,292.91,292.96,2604.0,287.3933,287.3933,287.158,287.207,2604.0
2022-11-16 14:20:00,293.19,293.46,293.19,293.46,6802.0,287.4325,287.6972,287.4325,287.6972,6802.0
2022-11-16 14:25:00,293.44,293.44,292.99,293.0,4669.0,287.6776,287.6776,287.2364,287.2462,4669.0
2022-11-16 14:30:00,293.11,293.29,292.74,292.82,2980.0,287.3541,287.5305,286.9913,287.0698,2980.0
2022-11-16 14:35:00,292.85,293.41,292.85,293.41,938.0,287.0992,287.6482,287.0992,287.6482,938.0
2022-11-16 14:40:00,293.3,293.32,293.22,293.22,712.0,287.5404,287.56,287.4619,287.4619,712.0
2022-11-16 14:45:00,293.22,293.42,293.16,293.36,909.0,287.4619,287.658,287.4031,287.5992,909.0
2022-11-16 14:50:00,293.35,293.85,293.34,293.74,1681.0,287.5894,288.0796,287.5796,287.9717,1681.0
2022-11-16 14:55:00,293.66,293.73,293.46,293.73,2929.0,287.8933,287.9619,287.6972,287.9619,2929.0
2022-11-16 15:00:00,293.76,294.28,293.61,293.61,16708.0,287.9913,288.5011,287.8443,287.8443,16708.0
2022-11-16 15:05:00,293.73,293.73,293.17,293.18,3369.0,287.9619,287.9619,287.4129,287.4227,3369.0
2022-11-16 15:10:00,293.21,293.43,293.21,293.43,1711.0,287.4521,287.6678,287.4521,287.6678,1711.0
2022-11-16 15:15:00,293.23,293.3,292.88,292.95,3132.0,287.4717,287.5404,287.1286,287.1972,3132.0
2022-11-16 15:20:00,293.03,293.44,292.87,293.44,3492.0,287.2757,287.6776,287.1188,287.6776,3492.0
2022-11-16 15:25:00,293.6,293.77,293.37,293.68,10122.0,287.8345,288.0011,287.609,287.9129,10122.0
2022-11-16 15:30:00,293.65,293.65,293.39,293.56,1573.0,287.8835,287.8835,287.6286,287.7952,1573.0
2022-11-16 15:35:00,293.59,293.59,293.17,293.36,2289.0,287.8247,287.8247,287.4129,287.5992,2289.0
2022-11-16 15:40:00,293.32,293.55,292.94,293.5,4245.0,287.56,287.7854,287.1874,287.7364,4245.0
2022-11-16 15:45:00,293.4,293.58,293.33,293.52,5001.0,287.6384,287.8149,287.5698,287.756,5001.0
2022-11-16 15:50:00,293.62,294.16,293.62,294.11,12446.0,287.8541,288.3835,287.8541,288.3344,12446.0
2022-11-16 15:55:00,294.09,294.11,293.18,293.45,28272.0,288.3148,288.3344,287.4227,287.6874,28272.0
2022-11-17 09:30:00,291.23,292.53,291.23,292.02,6463.0,285.511,286.7855,285.511,286.2855,6463.0
2022-11-17 09:35:00,292.13,292.13,291.28,291.66,816.0,286.3933,286.3933,285.56,285.9326,816.0
2022-11-17 09:40:00,291.57,291.57,291.32,291.32,1291.0,285.8443,285.8443,285.5992,285.5992,1291.0
2022-11-17 09:45:00,291.21,291.34,290.61,290.64,1244.0,285.4914,285.6188,284.9032,284.9326,1244.0
2022-11-17 09:50:00,290.95,291.3,290.7,290.7,608.0,285.2365,285.5796,284.9914,284.9914,608.0
2022-11-17 09:55:00,290.81,290.97,290.22,290.22,1702.0,285.0992,285.2561,284.5208,284.5208,1702.0
2022-11-17 10:00:00,290.0,291.27,290.0,290.01,10572.0,284.3052,285.5502,284.3052,284.315,10572.0
2022-11-17 10:05:00,290.15,290.15,289.83,290.04,3162.0,284.4522,284.4522,284.1385,284.3444,3162.0
2022-11-17 10:10:00,290.16,290.63,290.15,290.63,1403.0,284.462,284.9228,284.4522,284.9228,1403.0
2022-11-17 10:15:00,290.82,290.82,289.89,290.41,3998.0,285.1091,285.1091,284.1973,284.7071,3998.0
2022-11-17 10:20:00,290.56,290.59,290.27,290.49,2692.0,284.8542,284.8836,284.5699,284.7855,2692.0
2022-11-17 10:25:00,290.58,290.9,290.54,290.65,4598.0,284.8738,285.1875,284.8346,284.9424,4598.0
2022-11-17 10:30:00,290.49,290.49,290.03,290.24,421.0,284.7855,284.7855,284.3346,284.5404,421.0
2022-11-17 10:35:00,290.25,290.32,289.76,290.24,2296.0,284.5502,284.6189,284.0699,284.5404,2296.0
2022-11-17 10:40:00,290.25,290.26,290.04,290.04,391.0,284.5502,284.56,284.3444,284.3444,391.0
2022-11-17 10:45:00,289.81,289.81,289.48,289.63,1648.0,284.1189,284.1189,283.7954,283.9424,1648.0
2022-11-17 10:50:00,289.69,289.76,289.61,289.69,1369.0,284.0012,284.0699,283.9228,284.0012,1369.0
2022-11-17 10:55:00,289.5,289.5,288.94,288.94,4622.0,283.815,283.815,283.266,283.266,4622.0
2022-11-17 11:00:00,288.79,288.8,288.44,288.75,892.0,283.1189,283.1287,282.7758,283.0797,892.0
2022-11-17 11:05:00,288.59,288.78,288.56,288.78,907.0,282.9228,283.1091,282.8934,283.1091,907.0
2022-11-17 11:10:00,288.86,288.86,288.77,288.81,500.0,283.1875,283.1875,283.0993,283.1385,500.0
2022-11-17 11:15:00,288.92,289.01,288.67,288.9,8276.0,283.2464,283.3346,283.0013,283.2268,8276.0
2022-11-17 11:20:00,288.92,289.81,288.66,289.6,20215.0,283.2464,284.1189,282.9915,283.913,20215.0
2022-11-17 11:25:00,289.66,290.09,289.42,290.09,15014.0,283.9718,284.3934,283.7365,284.3934,15014.0
2022-11-17 11:30:00,290.18,291.03,290.13,290.94,25358.0,284.4816,285.3149,284.4326,285.2267,25358.0
2022-11-17 11:35:00,290.99,290.99,290.02,290.17,2295.0,285.2757,285.2757,284.3248,284.4718,2295.0
2022-11-17 11:40:00,289.94,290.47,289.94,290.47,800.0,284.2463,284.7659,284.2463,284.7659,800.0
2022-11-17 11:45:00,290.8,290.99,290.73,290.74,2771.0,285.0894,285.2757,285.0208,285.0306,2771.0
2022-11-17 11:50:00,290.71,291.47,290.71,291.42,5902.0,285.0012,285.7463,285.0012,285.6973,5902.0
2022-11-17 11:55:00,291.8,292.65,291.79,292.64,4590.0,286.0698,286.9031,286.06,286.8933,4590.0
2022-11-17 12:00:00,292.76,293.2,292.64,293.2,2174.0,287.011,287.4423,286.8933,287.4423,2174.0
2022-11-17 12:05:00,293.31,293.31,292.87,293.0,6939.0,287.5502,287.5502,287.1188,287.2462,6939.0
2022-11-17 12:10:00,293.05,293.05,292.55,292.63,3583.0,287.2953,287.2953,286.8051,286.8835,3583.0
2022-11-17 12:15:00,292.57,292.82,292.57,292.82,755.0,286.8247,287.0698,286.8247,287.0698,755.0
2022-11-17 12:20:00,292.76,292.76,292.56,292.58,4121.0,287.011,287.011,286.8149,286.8345,4121.0
2022-11-17 12:25:00,292.41,292.48,292.41,292.48,825.0,286.6678,286.7365,286.6678,286.7365,825.0
2022-11-17 12:30:00,292.57,292.78,292.11,292.12,2874.0,286.8247,287.0306,286.3737,286.3835,2874.0
2022-11-17 12:35:00,292.11,292.11,291.77,291.95,11850.0,286.3737,286.3737,286.0404,286.2169,11850.0
2022-11-17 12:40:00,291.95,292.21,291.95,292.21,12336.0,286.2169,286.4718,286.2169,286.4718,12336.0
2022-11-17 12:45:00,292.31,292.31,292.17,292.19,407.0,286.5698,286.5698,286.4325,286.4521,407.0
2022-11-17 12:50:00,292.06,292.56,291.98,292.33,2508.0,286.3247,286.8149,286.2463,286.5894,2508.0
2022-11-17 12:55:00,292.32,292.66,292.32,292.63,1704.0,286.5796,286.9129,286.5796,286.8835,1704.0
2022-11-17 13:00:00,292.77,292.91,292.75,292.75,1288.0,287.0208,287.158,287.0012,287.0012,1288.0
2022-11-17 13:05:00,292.72,293.3,292.72,293.3,3600.0,286.9717,287.5404,286.9717,287.5404,3600.0
2022-11-17 13:10:00,293.4,293.94,293.4,293.84,1836.0,287.6384,288.1678,287.6384,288.0697,1836.0
2022-11-17 13:15:00,293.91,294.12,293.9,294.12,1760.0,288.1384,288.3442,288.1286,288.3442,1760.0
2022-11-17 13:20:00,294.11,294.11,293.58,293.63,3941.0,288.3344,288.3344,287.8149,287.8639,3941.0
2022-11-17 13:25:00,293.69,293.93,293.66,293.93,2700.0,287.9227,288.158,287.8933,288.158,2700.0
2022-11-17 13:30:00,293.93,293.99,293.02,293.02,3002.0,288.158,288.2168,287.2658,287.2658,3002.0
2022-11-17 13:35:00,293.22,293.43,293.22,293.38,1956.0,287.4619,287.6678,287.4619,287.6188,1956.0
2022-11-17 13:40:00,293.5,293.52,293.26,293.26,1588.0,287.7364,287.756,287.5011,287.5011,1588.0
2022-11-17 13:45:00,293.16,293.36,293.15,293.25,1360.0,287.4031,287.5992,287.3933,287.4913,1360.0
2022-11-17 13:50:00,293.15,293.45,293.08,293.36,4088.0,287.3933,287.6874,287.3247,287.5992,4088.0
2022-11-17 13:55:00,293.38,293.75,293.27,293.75,1304.0,287.6188,287.9815,287.5109,287.9815,1304.0
2022-11-17 14:00:00,293.85,293.91,293.78,293.91,2075.0,288.0796,288.1384,288.0109,288.1384,2075.0
2022-11-17 14:05:00,293.91,294.1,293.82,293.82,3366.0,288.1384,288.3246,288.0501,288.0501,3366.0
2022-11-17 14:10:00,293.82,293.82,293.58,293.62,2030.0,288.0501,288.0501,287.8149,287.8541,2030.0
2022-11-17 14:15:00,293.61,293.65,293.54,293.64,1975.0,287.8443,287.8835,287.7756,287.8737,1975.0
2022-11-17 14:20:00,293.57,293.63,293.32,293.47,2106.0,287.805,287.8639,287.56,287.707,2106.0
2022-11-17 14:25:00,293.62,293.8,293.46,293.65,1227.0,287.8541,288.0305,287.6972,287.8835,1227.0
2022-11-17 14:30:00,293.55,293.76,293.5,293.65,3008.0,287.7854,287.9913,287.7364,287.8835,3008.0
2022-11-17 14:35:00,293.64,293.88,293.46,293.88,1558.0,287.8737,288.109,287.6972,288.109,1558.0
2022-11-17 14:40:00,293.78,293.97,293.68,293.97,1914.0,288.0109,288.1972,287.9129,288.1972,1914.0
2022-11-17 14:45:00,293.94,294.23,293.81,294.16,2967.0,288.1678,288.4521,288.0403,288.3835,2967.0
2022-11-17 14:50:00,294.31,294.64,294.24,294.64,3954.0,288.5305,288.854,288.4619,288.854,3954.0
2022-11-17 14:55:00,294.73,294.74,294.44,294.59,4379.0,288.9423,288.9521,288.658,288.805,4379.0
2022-11-17 15:00:00,294.54,294.92,294.48,294.61,10264.0,288.756,289.1285,288.6972,288.8246,10264.0
2022-11-17 15:05:00,294.81,294.81,294.57,294.62,2035.0,289.0207,289.0207,288.7854,288.8344,2035.0
2022-11-17 15:10:00,294.52,294.53,294.21,294.21,5364.0,288.7364,288.7462,288.4325,288.4325,5364.0
2022-11-17 15:15:00,294.18,294.21,293.7,293.72,15233.0,288.4031,288.4325,287.9325,287.9521,15233.0
2022-11-17 15:20:00,293.73,294.05,293.68,294.01,4692.0,287.9619,288.2756,287.9129,288.2364,4692.0
2022-11-17 15:25:00,294.07,294.62,294.05,294.39,12106.0,288.2952,288.8344,288.2756,288.6089,12106.0
2022-11-17 15:30:00,294.44,294.57,294.31,294.48,5595.0,288.658,288.7854,288.5305,288.6972,5595.0
2022-11-17 15:35:00,294.55,294.55,294.19,294.31,4937.0,288.7658,288.7658,288.4129,288.5305,4937.0
2022-11-17 15:40:00,294.41,294.67,294.26,294.26,6475.0,288.6286,288.8834,288.4815,288.4815,6475.0
2022-11-17 15:45:00,294.36,294.87,294.36,294.85,9326.0,288.5795,289.0795,288.5795,289.0599,9326.0
2022-11-17 15:50:00,294.94,295.08,294.72,294.88,14836.0,289.1481,289.2854,288.9325,289.0893,14836.0
2022-11-17 15:55:00,294.85,295.85,294.58,295.85,44333.0,289.0599,290.0403,288.7952,290.0403,44333.0
2022-11-18 09:30:00,299.24,299.73,297.28,298.14,25523.0,293.3637,293.8441,291.4422,292.2853,25523.0
2022-11-18 09:35:00,298.14,298.14,298.14,298.14,0.0,292.2853,292.2853,292.2853,292.2853,0.0
2022-11-18 09:40:00,299.35,299.35,298.76,299.31,6833.0,293.4715,293.4715,292.8931,293.4323,6833.0
2022-11-18 09:45:00,299.47,299.8,299.31,299.65,3733.0,293.5892,293.9127,293.4323,293.7657,3733.0
2022-11-18 09:50:00,299.69,299.69,298.92,299.41,3024.0,293.8049,293.8049,293.05,293.5304,3024.0
2022-11-18 09:55:00,299.52,299.73,299.52,299.73,545.0,293.6382,293.8441,293.6382,293.8441,545.0
2022-11-18 10:00:00,299.58,299.94,299.12,299.46,7046.0,293.697,294.05,293.2461,293.5794,7046.0
2022-11-18 10:05:00,299.27,299.27,298.53,298.82,1323.0,293.3931,293.3931,292.6676,292.952,1323.0
2022-11-18 10:10:00,298.67,298.67,298.13,298.13,4004.0,292.8049,292.8049,292.2755,292.2755,4004.0
2022-11-18 10:15:00,297.98,298.77,297.98,298.68,4407.0,292.1284,292.9029,292.1284,292.8147,4407.0
2022-11-18 10:20:00,298.43,298.49,298.22,298.35,2388.0,292.5696,292.6284,292.3637,292.4912,2388.0
2022-11-18 10:25:00,298.35,298.37,297.76,297.98,4741.0,292.4912,292.5108,291.9128,292.1284,4741.0
2022-11-18 10:30:00,298.26,298.44,298.21,298.42,1910.0,292.4029,292.5794,292.3539,292.5598,1910.0
2022-11-18 10:35:00,298.38,299.2,298.38,299.07,5114.0,292.5206,293.3245,292.5206,293.197,5114.0
2022-11-18 10:40:00,299.16,299.27,298.81,299.15,5006.0,293.2853,293.3931,292.9421,293.2755,5006.0
2022-11-18 10:45:00,299.3,299.6,299.2,299.6,1457.0,293.4225,293.7166,293.3245,293.7166,1457.0
2022-11-18 10:50:00,299.51,299.64,299.4,299.54,1306.0,293.6284,293.7559,293.5206,293.6578,1306.0
2022-11-18 10:55:00,299.54,299.92,298.76,298.85,10098.0,293.6578,294.0304,292.8931,292.9814,10098.0
2022-11-18 11:00:00,299.04,299.04,298.42,298.6,2439.0,293.1676,293.1676,292.5598,292.7363,2439.0
2022-11-18 11:05:00,298.58,299.2,298.57,299.18,2090.0,292.7167,293.3245,292.7069,293.3049,2090.0
2022-11-18 11:10:00,299.3,299.72,299.19,299.72,1810.0,293.4225,293.8343,293.3147,293.8343,1810.0
2022-11-18 11:15:00,299.64,300.24,299.59,300.17,11142.0,293.7559,294.3441,293.7068,294.2754,11142.0
2022-11-18 11:20:00,300.31,300.85,300.18,300.75,4931.0,294.4127,294.9421,294.2852,294.8441,4931.0
2022-11-18 11:25:00,300.96,300.96,300.54,300.6,18501.0,295.0499,295.0499,294.6382,294.697,18501.0
2022-11-18 11:30:00,300.61,300.81,300.35,300.74,3087.0,294.7068,294.9029,294.4519,294.8342,3087.0
2022-11-18 11:35:00,300.5,300.68,300.38,300.38,764.0,294.599,294.7754,294.4813,294.4813,764.0
2022-11-18 11:40:00,300.52,300.52,300.39,300.4,600.0,294.6186,294.6186,294.4911,294.5009,600.0
2022-11-18 11:45:00,300.33,300.33,300.14,300.23,1532.0,294.4323,294.4323,294.246,294.3343,1532.0
2022-11-18 11:50:00,300.17,300.17,299.62,299.8,2454.0,294.2754,294.2754,293.7362,293.9127,2454.0
2022-11-18 11:55:00,299.63,300.07,299.63,300.07,1779.0,293.746,294.1774,293.746,294.1774,1779.0
2022-11-18 12:00:00,300.04,300.15,299.82,299.97,1100.0,294.148,294.2558,293.9323,294.0794,1100.0
2022-11-18 12:05:00,300.02,300.04,299.36,299.46,2452.0,294.1284,294.148,293.4813,293.5794,2452.0
2022-11-18 12:10:00,299.17,299.19,298.93,298.94,550.0,293.2951,293.3147,293.0598,293.0696,550.0
2022-11-18 12:15:00,298.57,298.57,298.03,298.46,5394.0,292.7069,292.7069,292.1775,292.599,5394.0
2022-11-18 12:20:00,298.53,298.93,298.35,298.91,18270.0,292.6676,293.0598,292.4912,293.0402,18270.0
2022-11-18 12:25:00,298.82,299.52,298.82,299.52,8427.0,292.952,293.6382,292.952,293.6382,8427.0
2022-11-18 12:30:00,299.33,299.41,298.86,298.99,10993.0,293.4519,293.5304,292.9912,293.1186,10993.0
2022-11-18 12:35:00,298.96,299.55,298.96,299.55,3030.0,293.0892,293.6676,293.0892,293.6676,3030.0
2022-11-18 12:40:00,299.64,299.75,299.22,299.27,10561.0,293.7559,293.8637,293.3441,293.3931,10561.0
2022-11-18 12:45:00,299.36,299.52,299.21,299.21,2923.0,293.4813,293.6382,293.3343,293.3343,2923.0
2022-11-18 12:50:00,299.22,299.32,298.89,299.04,2717.0,293.3441,293.4421,293.0206,293.1676,2717.0
2022-11-18 12:55:00,299.03,299.09,298.88,299.0,3401.0,293.1578,293.2167,293.0108,293.1284,3401.0
2022-11-18 13:00:00,299.05,299.39,298.95,299.36,2971.0,293.1774,293.5108,293.0794,293.4813,2971.0
2022-11-18 13:05:00,299.29,299.92,299.2,299.9,7567.0,293.4127,294.0304,293.3245,294.0107,7567.0
2022-11-18 13:10:00,299.88,300.02,299.67,300.02,3708.0,293.9911,294.1284,293.7853,294.1284,3708.0
2022-11-18 13:15:00,299.97,299.97,299.79,299.8,4363.0,294.0794,294.0794,293.9029,293.9127,4363.0
2022-11-18 13:20:00,299.72,299.94,299.39,299.94,5504.0,293.8343,294.05,293.5108,294.05,5504.0
2022-11-18 13:25:00,299.94,300.17,299.72,300.1,4187.0,294.05,294.2754,293.8343,294.2068,4187.0
2022-11-18 13:30:00,300.12,300.31,300.12,300.31,3101.0,294.2264,294.4127,294.2264,294.4127,3101.0
2022-11-18 13:35:00,300.3,300.3,299.92,299.96,4679.0,294.4029,294.4029,294.0304,294.0696,4679.0
2022-11-18 13:40:00,299.93,299.93,299.32,299.32,2978.0,294.0402,294.0402,293.4421,293.4421,2978.0
2022-11-18 13:45:00,299.0,299.4,298.95,298.99,6303.0,293.1284,293.5206,293.0794,293.1186,6303.0
2022-11-18 13:50:00,298.99,299.25,298.95,299.09,6213.0,293.1186,293.3735,293.0794,293.2167,6213.0
2022-11-18 13:55:00,299.0,299.31,298.99,299.23,3820.0,293.1284,293.4323,293.1186,293.3539,3820.0
2022-11-18 14:00:00,299.3,299.7,299.13,299.42,6138.0,293.4225,293.8147,293.2559,293.5402,6138.0
2022-11-18 14:05:00,299.6,299.62,299.26,299.36,2537.0,293.7166,293.7362,293.3833,293.4813,2537.0
2022-11-18 14:10:00,299.32,299.82,299.29,299.81,4717.0,293.4421,293.9323,293.4127,293.9225,4717.0
2022-11-18 14:15:00,299.85,300.13,299.85,299.98,6521.0,293.9617,294.2362,293.9617,294.0892,6521.0
2022-11-18 14:20:00,299.89,300.3,299.89,300.08,3533.0,294.0009,294.4029,294.0009,294.1872,3533.0
2022-11-18 14:25:00,300.19,300.3,299.99,300.01,5622.0,294.295,294.4029,294.099,294.1186,5622.0
2022-11-18 14:30:00,300.07,300.25,299.64,299.64,5476.0,294.1774,294.3539,293.7559,293.7559,5476.0
2022-11-18 14:35:00,299.58,299.6,299.38,299.53,5105.0,293.697,293.7166,293.501,293.648,5105.0
2022-11-18 14:40:00,299.57,299.83,299.51,299.54,5365.0,293.6872,293.9421,293.6284,293.6578,5365.0
2022-11-18 14:45:00,299.55,299.72,299.46,299.54,5073.0,293.6676,293.8343,293.5794,293.6578,5073.0
2022-11-18 14:50:00,299.66,299.75,299.46,299.51,4073.0,293.7755,293.8637,293.5794,293.6284,4073.0
2022-11-18 14:55:00,299.56,299.85,299.56,299.58,2633.0,293.6774,293.9617,293.6774,293.697,2633.0
2022-11-18 15:00:00,299.71,300.47,299.71,300.24,3339.0,293.8245,294.5696,293.8245,294.3441,3339.0
2022-11-18 15:05:00,300.3,300.47,300.0,300.32,5983.0,294.4029,294.5696,294.1088,294.4225,5983.0
2022-11-18 15:10:00,300.47,300.72,300.36,300.64,8448.0,294.5696,294.8146,294.4617,294.7362,8448.0
2022-11-18 15:15:00,300.63,300.83,300.31,300.79,5008.0,294.7264,294.9225,294.4127,294.8833,5008.0
2022-11-18 15:20:00,300.82,300.82,300.31,300.48,13874.0,294.9127,294.9127,294.4127,294.5794,13874.0
2022-11-18 15:25:00,300.36,301.0,300.34,301.0,6773.0,294.4617,295.0891,294.4421,295.0891,6773.0
2022-11-18 15:30:00,301.07,301.12,300.6,300.67,6070.0,295.1578,295.2068,294.697,294.7656,6070.0
2022-11-18 15:35:00,300.57,300.86,300.39,300.8,7502.0,294.6676,294.9519,294.4911,294.8931,7502.0
2022-11-18 15:40:00,300.75,301.16,300.75,301.15,5752.0,294.8441,295.246,294.8441,295.2362,5752.0
2022-11-18 15:45:00,301.15,301.62,300.98,301.62,8882.0,295.2362,295.697,295.0695,295.697,8882.0
2022-11-18 15:50:00,301.9,302.06,300.9,300.9,24125.0,295.9715,296.1283,294.9911,294.9911,24125.0
2022-11-18 15:55:00,300.77,301.5,300.77,301.5,41675.0,294.8637,295.5793,294.8637,295.5793,41675.0
2022-11-21 09:30:00,301.62,302.22,299.05,302.17,11280.0,295.697,296.2852,293.1774,296.2362,11280.0
2022-11-21 09:35:00,302.16,302.55,301.88,302.55,10076.0,296.2264,296.6087,295.9519,296.6087,10076.0
2022-11-21 09:40:00,302.38,302.43,301.78,302.43,1103.0,296.442,296.4911,295.8538,296.4911,1103.0
2022-11-21 09:45:00,302.69,303.19,302.57,303.09,4959.0,296.746,297.2361,296.6283,297.1381,4959.0
2022-11-21 09:50:00,303.3,303.57,303.29,303.44,914.0,297.344,297.6087,297.3342,297.4812,914.0
2022-11-21 09:55:00,303.56,303.59,303.33,303.59,511.0,297.5989,297.6283,297.3734,297.6283,511.0
2022-11-21 10:00:00,303.61,304.3,303.6,304.15,3988.0,297.6479,298.3243,297.6381,298.1773,3988.0
2022-11-21 10:05:00,304.01,304.2,303.79,303.88,1102.0,298.04,298.2263,297.8244,297.9126,1102.0
2022-11-21 10:10:00,303.9,304.16,303.86,304.16,1807.0,297.9322,298.1871,297.893,298.1871,1807.0
2022-11-21 10:15:00,304.2,304.27,304.0,304.17,3247.0,298.2263,298.2949,298.0302,298.1969,3247.0
2022-11-21 10:20:00,304.32,304.45,304.0,304.43,2169.0,298.3439,298.4714,298.0302,298.4518,2169.0
2022-11-21 10:25:00,304.29,304.46,304.28,304.46,2395.0,298.3145,298.4812,298.3047,298.4812,2395.0
2022-11-21 10:30:00,304.39,304.79,303.75,303.76,8190.0,298.4126,298.8047,297.7851,297.7949,8190.0
2022-11-21 10:35:00,303.82,303.83,303.12,303.22,5473.0,297.8538,297.8636,297.1675,297.2655,5473.0
2022-11-21 10:40:00,303.49,303.72,303.03,303.32,3254.0,297.5302,297.7557,297.0793,297.3636,3254.0
2022-11-21 10:45:00,303.14,303.17,303.02,303.08,622.0,297.1871,297.2165,297.0695,297.1283,622.0
2022-11-21 10:50:00,302.98,302.98,302.5,302.83,6091.0,297.0303,297.0303,296.5597,296.8832,6091.0
2022-11-21 10:55:00,302.92,303.06,302.71,302.76,3878.0,296.9714,297.1087,296.7656,296.8146,3878.0
2022-11-21 11:00:00,303.04,303.04,302.32,302.64,3286.0,297.0891,297.0891,296.3832,296.6969,3286.0
2022-11-21 11:05:00,302.84,302.85,302.55,302.55,1700.0,296.893,296.9028,296.6087,296.6087,1700.0
2022-11-21 11:10:00,302.53,302.53,301.92,302.01,1534.0,296.5891,296.5891,295.9911,296.0793,1534.0
2022-11-21 11:15:00,302.14,302.31,302.08,302.13,2427.0,296.2068,296.3734,296.1479,296.197,2427.0
2022-11-21 11:20:00,302.0,302.51,302.0,302.41,2679.0,296.0695,296.5695,296.0695,296.4715,2679.0
2022-11-21 11:25:00,302.22,302.22,301.85,301.85,1402.0,296.2852,296.2852,295.9225,295.9225,1402.0
2022-11-21 11:30:00,302.0,302.0,301.55,301.56,2620.0,296.0695,296.0695,295.6283,295.6381,2620.0
2022-11-21 11:35:00,301.66,301.93,301.51,301.71,2978.0,295.7362,296.0009,295.5891,295.7852,2978.0
2022-11-21 11:40:00,301.58,301.71,301.39,301.42,1892.0,295.6578,295.7852,295.4715,295.5009,1892.0
2022-11-21 11:45:00,301.43,301.93,301.43,301.87,4935.0,295.5107,296.0009,295.5107,295.9421,4935.0
2022-11-21 11:50:00,301.95,301.95,301.68,301.92,1083.0,296.0205,296.0205,295.7558,295.9911,1083.0
2022-11-21 11:55:00,301.75,301.81,301.08,301.25,6255.0,295.8244,295.8832,295.1676,295.3342,6255.0
2022-11-21 12:00:00,301.28,301.62,301.25,301.38,2784.0,295.3636,295.697,295.3342,295.4617,2784.0
2022-11-21 12:05:00,301.42,301.66,301.28,301.66,2993.0,295.5009,295.7362,295.3636,295.7362,2993.0
2022-11-21 12:10:00,301.54,301.62,301.45,301.55,1643.0,295.6185,295.697,295.5303,295.6283,1643.0
2022-11-21 12:15:00,301.57,302.15,301.54,302.14,7247.0,295.648,296.2166,295.6185,296.2068,7247.0
2022-11-21 12:20:00,302.25,302.53,302.2,302.2,4480.0,296.3146,296.5891,296.2656,296.2656,4480.0
2022-11-21 12:25:00,302.28,302.46,302.23,302.28,2302.0,296.344,296.5205,296.295,296.344,2302.0
2022-11-21 12:30:00,302.13,302.22,301.92,302.19,2214.0,296.197,296.2852,295.9911,296.2558,2214.0
2022-11-21 12:35:00,302.05,302.15,301.86,302.0,2372.0,296.1185,296.2166,295.9323,296.0695,2372.0
2022-11-21 12:40:00,302.0,302.0,301.75,301.85,1794.0,296.0695,296.0695,295.8244,295.9225,1794.0
2022-11-21 12:45:00,301.87,302.0,301.28,301.28,3755.0,295.9421,296.0695,295.3636,295.3636,3755.0
2022-11-21 12:50:00,301.28,301.65,301.28,301.65,1491.0,295.3636,295.7264,295.3636,295.7264,1491.0
2022-11-21 12:55:00,301.77,302.17,301.77,302.0,4992.0,295.844,296.2362,295.844,296.0695,4992.0
2022-11-21 13:00:00,302.04,302.48,302.04,302.48,1511.0,296.1087,296.5401,296.1087,296.5401,1511.0
2022-11-21 13:05:00,302.39,302.59,302.37,302.37,1457.0,296.4518,296.6479,296.4322,296.4322,1457.0
2022-11-21 13:10:00,302.46,302.55,302.46,302.52,600.0,296.5205,296.6087,296.5205,296.5793,600.0
2022-11-21 13:15:00,302.49,302.7,302.47,302.57,1159.0,296.5499,296.7558,296.5303,296.6283,1159.0
2022-11-21 13:20:00,302.48,302.56,302.32,302.32,1662.0,296.5401,296.6185,296.3832,296.3832,1662.0
2022-11-21 13:25:00,302.36,302.6,302.29,302.52,4641.0,296.4224,296.6577,296.3538,296.5793,4641.0
2022-11-21 13:30:00,302.43,302.43,302.26,302.4,653.0,296.4911,296.4911,296.3244,296.4617,653.0
2022-11-21 13:35:00,302.26,302.62,302.2,302.62,1620.0,296.3244,296.6773,296.2656,296.6773,1620.0
2022-11-21 13:40:00,302.47,302.47,302.02,302.02,1081.0,296.5303,296.5303,296.0891,296.0891,1081.0
2022-11-21 13:45:00,301.97,301.98,301.69,301.69,2703.0,296.0401,296.0499,295.7656,295.7656,2703.0
2022-11-21 13:50:00,301.65,301.83,301.59,301.69,2771.0,295.7264,295.9028,295.6676,295.7656,2771.0
2022-11-21 13:55:00,301.74,301.86,301.52,301.52,1992.0,295.8146,295.9323,295.5989,295.5989,1992.0
2022-11-21 14:00:00,301.67,301.86,301.62,301.86,1027.0,295.746,295.9323,295.697,295.9323,1027.0
2022-11-21 14:05:00,301.81,301.89,301.63,301.63,1331.0,295.8832,295.9617,295.7068,295.7068,1331.0
2022-11-21 14:10:00,301.62,301.69,301.36,301.69,3017.0,295.697,295.7656,295.4421,295.7656,3017.0
2022-11-21 14:15:00,301.7,301.9,301.64,301.9,1834.0,295.7754,295.9715,295.7166,295.9715,1834.0
2022-11-21 14:20:00,301.85,302.15,301.76,302.15,6144.0,295.9225,296.2166,295.8342,296.2166,6144.0
2022-11-21 14:25:00,302.25,302.26,301.87,301.96,3259.0,296.3146,296.3244,295.9421,296.0303,3259.0
2022-11-21 14:30:00,301.97,302.18,301.95,302.18,2391.0,296.0401,296.246,296.0205,296.246,2391.0
2022-11-21 14:35:00,302.11,302.41,302.0,302.4,1788.0,296.1773,296.4715,296.0695,296.4617,1788.0
2022-11-21 14:40:00,302.44,302.56,302.11,302.11,2050.0,296.5009,296.6185,296.1773,296.1773,2050.0
2022-11-21 14:45:00,302.27,302.27,302.04,302.11,913.0,296.3342,296.3342,296.1087,296.1773,913.0
2022-11-21 14:50:00,302.08,302.08,301.96,301.96,742.0,296.1479,296.1479,296.0303,296.0303,742.0
2022-11-21 14:55:00,301.96,302.37,301.95,302.37,4048.0,296.0303,296.4322,296.0205,296.4322,4048.0
2022-11-21 15:00:00,302.26,302.56,302.25,302.56,7204.0,296.3244,296.6185,296.3146,296.6185,7204.0
2022-11-21 15:05:00,302.58,302.65,302.39,302.47,2702.0,296.6381,296.7067,296.4518,296.5303,2702.0
2022-11-21 15:10:00,302.44,302.55,302.25,302.43,8005.0,296.5009,296.6087,296.3146,296.4911,8005.0
2022-11-21 15:15:00,302.4,302.49,302.33,302.44,1187.0,296.4617,296.5499,296.393,296.5009,1187.0
2022-11-21 15:20:00,302.48,302.64,301.77,302.02,8181.0,296.5401,296.6969,295.844,296.0891,8181.0
2022-11-21 15:25:00,301.97,302.02,301.59,301.76,4706.0,296.0401,296.0891,295.6676,295.8342,4706.0
2022-11-21 15:30:00,301.76,302.01,301.4,301.41,1964.0,295.8342,296.0793,295.4813,295.4911,1964.0
2022-11-21 15:35:00,301.54,301.64,301.31,301.31,1859.0,295.6185,295.7166,295.3931,295.3931,1859.0
2022-11-21 15:40:00,301.29,301.32,300.93,301.03,1599.0,295.3734,295.4029,295.0205,295.1186,1599.0
2022-11-21 15:45:00,300.99,301.59,300.94,301.56,5559.0,295.0793,295.6676,295.0303,295.6381,5559.0
2022-11-21 15:50:00,301.73,301.8,301.4,301.69,16248.0,295.8048,295.8734,295.4813,295.7656,16248.0
2022-11-21 15:55:00,301.69,302.08,301.61,301.82,32762.0,295.7656,296.1479,295.6872,295.893,32762.0
2022-11-22 09:30:00,302.42,302.69,301.52,301.7,10627.0,296.4813,296.746,295.5989,295.7754,10627.0
2022-11-22 09:35:00,302.31,302.52,301.81,302.14,4109.0,296.3734,296.5793,295.8832,296.2068,4109.0
2022-11-22 09:40:00,302.26,302.44,302.05,302.11,4805.0,296.3244,296.5009,296.1185,296.1773,4805.0
2022-11-22 09:45:00,302.31,302.74,302.02,302.16,6358.0,296.3734,296.795,296.0891,296.2264,6358.0
2022-11-22 09:50:00,302.35,303.64,302.18,303.41,22831.0,296.4126,297.6773,296.246,297.4518,22831.0
2022-11-22 09:55:00,303.42,303.63,303.25,303.36,4548.0,297.4616,297.6675,297.295,297.4028,4548.0
2022-11-22 10:00:00,303.51,303.61,303.32,303.61,1055.0,297.5499,297.6479,297.3636,297.6479,1055.0
2022-11-22 10:05:00,303.48,303.48,302.94,303.07,1603.0,297.5204,297.5204,296.991,297.1185,1603.0
2022-11-22 10:10:00,303.07,303.39,303.07,303.34,6134.0,297.1185,297.4322,297.1185,297.3832,6134.0
2022-11-22 10:15:00,303.31,303.43,302.65,302.65,4708.0,297.3538,297.4714,296.7067,296.7067,4708.0
2022-11-22 10:20:00,302.73,302.73,302.37,302.42,3552.0,296.7852,296.7852,296.4322,296.4813,3552.0
2022-11-22 10:25:00,302.62,303.04,302.62,302.72,2331.0,296.6773,297.0891,296.6773,296.7754,2331.0
2022-11-22 10:30:00,302.76,302.77,302.25,302.47,772.0,296.8146,296.8244,296.3146,296.5303,772.0
2022-11-22 10:35:00,302.3,302.41,302.18,302.21,612.0,296.3636,296.4715,296.246,296.2754,612.0
2022-11-22 10:40:00,302.43,302.49,302.31,302.32,2359.0,296.4911,296.5499,296.3734,296.3832,2359.0
2022-11-22 10:45:00,302.28,302.38,302.05,302.05,2324.0,296.344,296.442,296.1185,296.1185,2324.0
2022-11-22 10:50:00,302.23,302.42,302.16,302.24,3367.0,296.295,296.4813,296.2264,296.3048,3367.0
2022-11-22 10:55:00,302.1,302.3,301.8,301.9,6533.0,296.1675,296.3636,295.8734,295.9715,6533.0
2022-11-22 11:00:00,301.82,302.12,301.65,301.71,2951.0,295.893,296.1871,295.7264,295.7852,2951.0
2022-11-22 11:05:00,301.81,302.03,301.63,301.79,1614.0,295.8832,296.0989,295.7068,295.8636,1614.0
2022-11-22 11:10:00,301.72,301.94,301.71,301.94,300.0,295.795,296.0107,295.7852,296.0107,300.0
2022-11-22 11:15:00,301.6,301.94,301.6,301.94,900.0,295.6774,296.0107,295.6774,296.0107,900.0
2022-11-22 11:20:00,301.99,302.28,301.88,302.28,3115.0,296.0597,296.344,295.9519,296.344,3115.0
2022-11-22 11:25:00,302.12,302.45,302.12,302.36,2189.0,296.1871,296.5107,296.1871,296.4224,2189.0
2022-11-22 11:30:00,302.27,302.29,302.09,302.23,1410.0,296.3342,296.3538,296.1577,296.295,1410.0
2022-11-22 11:35:00,302.03,302.05,302.03,302.05,377.0,296.0989,296.1185,296.0989,296.1185,377.0
2022-11-22 11:40:00,302.18,302.2,302.01,302.03,3284.0,296.246,296.2656,296.0793,296.0989,3284.0
2022-11-22 11:45:00,302.06,302.19,301.78,302.03,4080.0,296.1283,296.2558,295.8538,296.0989,4080.0
2022-11-22 11:50:00,302.1,302.12,301.99,302.06,1100.0,296.1675,296.1871,296.0597,296.1283,1100.0
2022-11-22 11:55:00,302.06,302.15,301.96,301.97,2376.0,296.1283,296.2166,296.0303,296.0401,2376.0
2022-11-22 12:00:00,302.06,302.21,301.91,302.08,10412.0,296.1283,296.2754,295.9813,296.1479,10412.0
2022-11-22 12:05:00,301.9,302.04,301.43,301.44,3331.0,295.9715,296.1087,295.5107,295.5205,3331.0
2022-11-22 12:10:00,301.57,301.69,301.57,301.65,1400.0,295.648,295.7656,295.648,295.7264,1400.0
2022-11-22 12:15:00,301.68,301.87,301.55,301.58,1069.0,295.7558,295.9421,295.6283,295.6578,1069.0
2022-11-22 12:20:00,301.33,301.43,301.03,301.03,1300.0,295.4127,295.5107,295.1186,295.1186,1300.0
2022-11-22 12:25:00,301.11,301.2,300.92,300.92,1446.0,295.197,295.2852,295.0107,295.0107,1446.0
2022-11-22 12:30:00,300.88,301.01,300.87,300.87,5523.0,294.9715,295.0989,294.9617,294.9617,5523.0
2022-11-22 12:35:00,300.94,301.59,300.89,301.59,4249.0,295.0303,295.6676,294.9813,295.6676,4249.0
2022-11-22 12:40:00,301.51,301.72,301.51,301.68,500.0,295.5891,295.795,295.5891,295.7558,500.0
2022-11-22 12:45:00,301.79,302.0,301.79,301.89,3819.0,295.8636,296.0695,295.8636,295.9617,3819.0
2022-11-22 12:50:00,301.78,301.89,301.77,301.77,1000.0,295.8538,295.9617,295.844,295.844,1000.0
2022-11-22 12:55:00,301.9,301.95,301.87,301.87,1500.0,295.9715,296.0205,295.9421,295.9421,1500.0
2022-11-22 13:00:00,301.83,301.87,301.69,301.69,800.0,295.9028,295.9421,295.7656,295.7656,800.0
2022-11-22 13:05:00,301.65,301.85,301.5,301.85,2052.0,295.7264,295.9225,295.5793,295.9225,2052.0
2022-11-22 13:10:00,301.86,301.99,301.8,301.99,1180.0,295.9323,296.0597,295.8734,296.0597,1180.0
2022-11-22 13:15:00,301.92,302.05,301.88,302.01,7905.0,295.9911,296.1185,295.9519,296.0793,7905.0
2022-11-22 13:20:00,302.01,302.02,301.73,301.8,2861.0,296.0793,296.0891,295.8048,295.8734,2861.0
2022-11-22 13:25:00,301.99,302.09,301.99,302.09,505.0,296.0597,296.1577,296.0597,296.1577,505.0
2022-11-22 13:30:00,302.01,302.11,301.91,301.91,1366.0,296.0793,296.1773,295.9813,295.9813,1366.0
2022-11-22 13:35:00,301.94,302.0,301.85,302.0,1392.0,296.0107,296.0695,295.9225,296.0695,1392.0
2022-11-22 13:40:00,301.87,301.88,301.68,301.68,1000.0,295.9421,295.9519,295.7558,295.7558,1000.0
2022-11-22 13:45:00,301.77,301.86,301.72,301.74,1890.0,295.844,295.9323,295.795,295.8146,1890.0
2022-11-22 13:50:00,301.83,302.37,301.83,302.3,5010.0,295.9028,296.4322,295.9028,296.3636,5010.0
2022-11-22 13:55:00,302.31,302.37,302.19,302.31,4394.0,296.3734,296.4322,296.2558,296.3734,4394.0
2022-11-22 14:00:00,302.41,302.56,302.36,302.48,2021.0,296.4715,296.6185,296.4224,296.5401,2021.0
2022-11-22 14:05:00,302.68,302.85,302.5,302.59,4562.0,296.7362,296.9028,296.5597,296.6479,4562.0
2022-11-22 14:10:00,302.48,302.51,302.47,302.51,400.0,296.5401,296.5695,296.5303,296.5695,400.0
2022-11-22 14:15:00,302.62,302.87,302.55,302.87,800.0,296.6773,296.9224,296.6087,296.9224,800.0
2022-11-22 14:20:00,302.93,303.12,302.92,303.07,2659.0,296.9812,297.1675,296.9714,297.1185,2659.0
2022-11-22 14:25:00,303.14,303.14,302.69,302.86,4624.0,297.1871,297.1871,296.746,296.9126,4624.0
2022-11-22 14:30:00,302.75,302.84,302.65,302.66,1708.0,296.8048,296.893,296.7067,296.7165,1708.0
2022-11-22 14:35:00,302.81,303.21,302.8,303.21,1001.0,296.8636,297.2557,296.8538,297.2557,1001.0
2022-11-22 14:40:00,303.25,303.26,303.06,303.12,1900.0,297.295,297.3048,297.1087,297.1675,1900.0
2022-11-22 14:45:00,303.05,303.25,303.04,303.18,4235.0,297.0989,297.295,297.0891,297.2263,4235.0
2022-11-22 14:50:00,303.19,303.6,303.08,303.52,6520.0,297.2361,297.6381,297.1283,297.5597,6520.0
2022-11-22 14:55:00,303.59,303.84,303.38,303.79,10274.0,297.6283,297.8734,297.4224,297.8244,10274.0
2022-11-22 15:00:00,303.72,303.94,303.67,303.84,4035.0,297.7557,297.9714,297.7067,297.8734,4035.0
2022-11-22 15:05:00,303.89,303.97,303.66,303.76,2900.0,297.9224,298.0008,297.6969,297.7949,2900.0
2022-11-22 15:10:00,303.88,303.95,303.65,303.95,1789.0,297.9126,297.9812,297.6871,297.9812,1789.0
2022-11-22 15:15:00,304.0,304.07,303.71,303.75,3916.0,298.0302,298.0989,297.7459,297.7851,3916.0
2022-11-22 15:20:00,303.76,303.92,303.76,303.85,600.0,297.7949,297.9518,297.7949,297.8832,600.0
2022-11-22 15:25:00,303.9,303.9,303.6,303.71,2516.0,297.9322,297.9322,297.6381,297.7459,2516.0
2022-11-22 15:30:00,303.66,303.66,303.49,303.57,1502.0,297.6969,297.6969,297.5302,297.6087,1502.0
2022-11-22 15:35:00,303.7,303.7,303.19,303.34,3938.0,297.7361,297.7361,297.2361,297.3832,3938.0
2022-11-22 15:40:00,303.32,303.37,303.16,303.37,4304.0,297.3636,297.4126,297.2067,297.4126,4304.0
2022-11-22 15:45:00,303.42,303.6,303.33,303.44,3837.0,297.4616,297.6381,297.3734,297.4812,3837.0
2022-11-22 15:50:00,303.43,303.57,303.06,303.39,17062.0,297.4714,297.6087,297.1087,297.4322,17062.0
2022-11-22 15:55:00,303.37,303.92,303.19,303.79,39806.0,297.4126,297.9518,297.2361,297.8244,39806.0
2022-11-23 09:30:00,303.79,304.64,302.62,304.29,5615.0,297.8244,298.6577,296.6773,298.3145,5615.0
2022-11-23 09:35:00,303.9,303.9,303.87,303.9,500.0,297.9322,297.9322,297.9028,297.9322,500.0
2022-11-23 09:40:00,303.67,304.22,303.57,304.21,2100.0,297.7067,298.2459,297.6087,298.2361,2100.0
2022-11-23 09:45:00,304.36,305.48,304.3,305.21,9666.0,298.3832,299.4812,298.3243,299.2165,9666.0
2022-11-23 09:50:00,305.25,305.47,305.08,305.14,1067.0,299.2557,299.4714,299.089,299.1478,1067.0
2022-11-23 09:55:00,305.12,305.32,304.66,304.66,2611.0,299.1282,299.3243,298.6773,298.6773,2611.0
2022-11-23 10:00:00,304.81,304.99,304.59,304.81,3675.0,298.8243,299.0008,298.6086,298.8243,3675.0
2022-11-23 10:05:00,304.92,305.19,304.48,304.49,3181.0,298.9322,299.1969,298.5008,298.5106,3181.0
2022-11-23 10:10:00,304.49,304.49,304.49,304.49,0.0,298.5106,298.5106,298.5106,298.5106,0.0
2022-11-23 10:15:00,304.21,304.52,304.21,304.47,700.0,298.2361,298.54,298.2361,298.491,700.0
2022-11-23 10:20:00,304.58,304.89,304.58,304.73,2180.0,298.5988,298.9028,298.5988,298.7459,2180.0
2022-11-23 10:25:00,304.94,305.04,304.84,305.04,700.0,298.9518,299.0498,298.8537,299.0498,700.0
2022-11-23 10:30:00,305.26,305.41,305.06,305.18,1586.0,299.2655,299.4125,299.0694,299.1871,1586.0
2022-11-23 10:35:00,305.19,305.21,304.88,305.11,5099.0,299.1969,299.2165,298.893,299.1184,5099.0
2022-11-23 10:40:00,305.07,305.34,304.99,305.0,2501.0,299.0792,299.3439,299.0008,299.0106,2501.0
2022-11-23 10:45:00,304.86,304.91,304.67,304.9,1958.0,298.8733,298.9224,298.6871,298.9126,1958.0
2022-11-23 10:50:00,304.75,304.75,304.71,304.71,700.0,298.7655,298.7655,298.7263,298.7263,700.0
2022-11-23 10:55:00,304.56,304.61,304.41,304.47,2392.0,298.5792,298.6283,298.4322,298.491,2392.0
2022-11-23 11:00:00,304.61,305.35,304.6,305.35,52433.0,298.6283,299.3537,298.6184,299.3537,52433.0
2022-11-23 11:05:00,305.28,305.42,305.11,305.21,4270.0,299.2851,299.4223,299.1184,299.2165,4270.0
2022-11-23 11:10:00,305.34,305.35,305.01,305.11,5395.0,299.3439,299.3537,299.0204,299.1184,5395.0
2022-11-23 11:15:00,305.26,305.29,305.16,305.17,3692.0,299.2655,299.2949,299.1675,299.1773,3692.0
2022-11-23 11:20:00,305.23,305.31,305.16,305.18,1148.0,299.2361,299.3145,299.1675,299.1871,1148.0
2022-11-23 11:25:00,305.03,305.37,305.03,305.12,2176.0,299.04,299.3733,299.04,299.1282,2176.0
2022-11-23 11:30:00,305.05,305.05,305.04,305.05,100.0,299.0596,299.0596,299.0498,299.0596,100.0
2022-11-23 11:35:00,305.05,305.05,304.73,304.75,21873.0,299.0596,299.0596,298.7459,298.7655,21873.0
2022-11-23 11:40:00,304.64,304.89,304.63,304.89,1000.0,298.6577,298.9028,298.6479,298.9028,1000.0
2022-11-23 11:45:00,304.77,304.77,304.66,304.74,300.0,298.7851,298.7851,298.6773,298.7557,300.0
2022-11-23 11:50:00,304.32,304.32,303.94,303.95,1260.0,298.3439,298.3439,297.9714,297.9812,1260.0
2022-11-23 11:55:00,303.56,303.87,303.56,303.87,1355.0,297.5989,297.9028,297.5989,297.9028,1355.0
2022-11-23 12:00:00,303.67,304.02,303.67,304.02,623.0,297.7067,298.0498,297.7067,298.0498,623.0
2022-11-23 12:05:00,304.07,304.22,304.07,304.22,300.0,298.0989,298.2459,298.0989,298.2459,300.0
2022-11-23 12:10:00,304.48,304.48,304.36,304.36,950.0,298.5008,298.5008,298.3832,298.3832,950.0
2022-11-23 12:15:00,304.49,304.64,304.49,304.53,908.0,298.5106,298.6577,298.5106,298.5498,908.0
2022-11-23 12:20:00,304.63,304.75,304.47,304.47,3501.0,298.6479,298.7655,298.491,298.491,3501.0
2022-11-23 12:25:00,304.62,304.7,304.59,304.7,868.0,298.6381,298.7165,298.6086,298.7165,868.0
2022-11-23 12:30:00,304.7,304.7,304.67,304.67,202.0,298.7165,298.7165,298.6871,298.6871,202.0
2022-11-23 12:35:00,304.54,304.8,304.54,304.65,1568.0,298.5596,298.8145,298.5596,298.6675,1568.0
2022-11-23 12:40:00,304.55,304.55,304.42,304.44,1509.0,298.5694,298.5694,298.442,298.4616,1509.0
2022-11-23 12:45:00,304.68,304.75,304.64,304.64,2338.0,298.6969,298.7655,298.6577,298.6577,2338.0
2022-11-23 12:50:00,304.64,304.64,304.42,304.62,1358.0,298.6577,298.6577,298.442,298.6381,1358.0
2022-11-23 12:55:00,304.5,304.5,304.1,304.24,1427.0,298.5204,298.5204,298.1283,298.2655,1427.0
2022-11-23 13:00:00,304.19,304.36,304.17,304.36,1466.0,298.2165,298.3832,298.1969,298.3832,1466.0
2022-11-23 13:05:00,304.48,304.48,304.48,304.48,100.0,298.5008,298.5008,298.5008,298.5008,100.0
2022-11-23 13:10:00,304.26,304.27,304.26,304.26,800.0,298.2851,298.2949,298.2851,298.2851,800.0
2022-11-23 13:15:00,304.51,304.51,304.51,304.51,100.0,298.5302,298.5302,298.5302,298.5302,100.0
2022-11-23 13:20:00,304.4,304.52,304.37,304.5,1885.0,298.4224,298.54,298.393,298.5204,1885.0
2022-11-23 13:25:00,304.52,304.76,304.5,304.64,2500.0,298.54,298.7753,298.5204,298.6577,2500.0
2022-11-23 13:30:00,304.76,304.78,304.57,304.71,3003.0,298.7753,298.7949,298.589,298.7263,3003.0
2022-11-23 13:35:00,304.75,304.81,304.72,304.72,2713.0,298.7655,298.8243,298.7361,298.7361,2713.0
2022-11-23 13:40:00,304.75,304.85,304.66,304.76,5371.0,298.7655,298.8635,298.6773,298.7753,5371.0
2022-11-23 13:45:00,304.64,304.72,304.64,304.72,200.0,298.6577,298.7361,298.6577,298.7361,200.0
2022-11-23 13:50:00,304.6,304.61,304.24,304.44,1466.0,298.6184,298.6283,298.2655,298.4616,1466.0
2022-11-23 13:55:00,304.57,304.57,304.36,304.57,1457.0,298.589,298.589,298.3832,298.589,1457.0
2022-11-23 14:00:00,304.51,304.96,304.09,304.76,15796.0,298.5302,298.9714,298.1185,298.7753,15796.0
2022-11-23 14:05:00,304.68,304.77,304.5,304.61,3229.0,298.6969,298.7851,298.5204,298.6283,3229.0
2022-11-23 14:10:00,304.56,304.63,304.31,304.63,2977.0,298.5792,298.6479,298.3341,298.6479,2977.0
2022-11-23 14:15:00,304.68,304.68,304.3,304.3,1321.0,298.6969,298.6969,298.3243,298.3243,1321.0
2022-11-23 14:20:00,304.45,304.67,304.37,304.67,1849.0,298.4714,298.6871,298.393,298.6871,1849.0
2022-11-23 14:25:00,304.52,304.79,304.47,304.47,2432.0,298.54,298.8047,298.491,298.491,2432.0
2022-11-23 14:30:00,304.43,304.55,304.15,304.32,4757.0,298.4518,298.5694,298.1773,298.3439,4757.0
2022-11-23 14:35:00,304.22,304.22,303.98,303.99,700.0,298.2459,298.2459,298.0106,298.0204,700.0
2022-11-23 14:40:00,303.75,304.29,303.75,304.29,1123.0,297.7851,298.3145,297.7851,298.3145,1123.0
2022-11-23 14:45:00,304.18,304.51,304.17,304.42,1864.0,298.2067,298.5302,298.1969,298.442,1864.0
2022-11-23 14:50:00,304.35,304.73,304.34,304.45,4793.0,298.3734,298.7459,298.3636,298.4714,4793.0
2022-11-23 14:55:00,304.47,304.79,304.47,304.69,4124.0,298.491,298.8047,298.491,298.7067,4124.0
2022-11-23 15:00:00,304.49,304.69,304.49,304.65,2535.0,298.5106,298.7067,298.5106,298.6675,2535.0
2022-11-23 15:05:00,304.74,304.75,304.66,304.68,2303.0,298.7557,298.7655,298.6773,298.6969,2303.0
2022-11-23 15:10:00,304.65,304.75,304.59,304.73,2877.0,298.6675,298.7655,298.6086,298.7459,2877.0
2022-11-23 15:15:00,304.67,305.0,304.62,305.0,1845.0,298.6871,299.0106,298.6381,299.0106,1845.0
2022-11-23 15:20:00,304.83,304.83,304.54,304.71,2566.0,298.8439,298.8439,298.5596,298.7263,2566.0
2022-11-23 15:25:00,304.72,304.82,304.35,304.36,1805.0,298.7361,298.8341,298.3734,298.3832,1805.0
2022-11-23 15:30:00,304.28,304.33,304.16,304.28,2162.0,298.3047,298.3538,298.1871,298.3047,2162.0
2022-11-23 15:35:00,304.23,304.43,304.19,304.33,2914.0,298.2557,298.4518,298.2165,298.3538,2914.0
2022-11-23 15:40:00,304.37,304.37,304.16,304.18,1912.0,298.393,298.393,298.1871,298.2067,1912.0
2022-11-23 15:45:00,304.17,304.28,304.15,304.15,1200.0,298.1969,298.3047,298.1773,298.1773,1200.0
2022-11-23 15:50:00,304.24,304.56,304.18,304.46,6196.0,298.2655,298.5792,298.2067,298.4812,6196.0
2022-11-23 15:55:00,304.4,304.41,304.08,304.36,14221.0,298.4224,298.4322,298.1087,298.3832,14221.0
2022-11-25 09:30:00,304.83,304.97,302.57,304.42,5806.0,298.8439,298.9812,296.6283,298.442,5806.0
2022-11-25 09:35:00,304.36,304.72,303.55,304.04,7300.0,298.3832,298.7361,297.5891,298.0694,7300.0
2022-11-25 09:40:00,304.0,304.69,303.98,304.24,5949.0,298.0302,298.7067,298.0106,298.2655,5949.0
2022-11-25 09:45:00,304.32,304.63,304.2,304.25,5498.0,298.3439,298.6479,298.2263,298.2753,5498.0
2022-11-25 09:50:00,304.18,304.31,303.72,304.06,4069.0,298.2067,298.3341,297.7557,298.0891,4069.0
2022-11-25 09:55:00,303.96,304.52,303.73,303.97,3641.0,297.991,298.54,297.7655,298.0008,3641.0
2022-11-25 10:00:00,303.96,303.96,303.36,303.55,1830.0,297.991,297.991,297.4028,297.5891,1830.0
2022-11-25 10:05:00,303.35,304.87,303.35,304.53,6247.0,297.393,298.8831,297.393,298.5498,6247.0
2022-11-25 10:10:00,304.8,304.98,304.78,304.94,1688.0,298.8145,298.991,298.7949,298.9518,1688.0
2022-11-25 10:15:00,304.78,305.04,304.65,304.75,4271.0,298.7949,299.0498,298.6675,298.7655,4271.0
2022-11-25 10:20:00,304.8,305.09,304.8,305.09,1563.0,298.8145,299.0988,298.8145,299.0988,1563.0
2022-11-25 10:25:00,304.99,305.84,304.99,305.65,2980.0,299.0008,299.8341,299.0008,299.6478,2980.0
2022-11-25 10:30:00,305.66,306.1,305.56,306.1,1684.0,299.6576,300.089,299.5596,300.089,1684.0
2022-11-25 10:35:00,306.2,306.36,306.2,306.36,300.0,300.187,300.3439,300.187,300.3439,300.0
2022-11-25 10:40:00,306.39,306.71,306.23,306.71,2731.0,300.3733,300.687,300.2164,300.687,2731.0
2022-11-25 10:45:00,306.77,306.86,306.7,306.7,1500.0,300.7458,300.8341,300.6772,300.6772,1500.0
2022-11-25 10:50:00,306.57,306.62,306.57,306.62,890.0,300.5498,300.5988,300.5498,300.5988,890.0
2022-11-25 10:55:00,306.63,306.64,306.41,306.41,1600.0,300.6086,300.6184,300.3929,300.3929,1600.0
2022-11-25 11:00:00,306.56,306.72,306.44,306.66,3676.0,300.54,300.6968,300.4223,300.638,3676.0
2022-11-25 11:05:00,306.68,307.12,306.61,307.12,1482.0,300.6576,301.089,300.589,301.089,1482.0
2022-11-25 11:10:00,307.3,307.32,306.86,306.86,1411.0,301.2654,301.285,300.8341,300.8341,1411.0
2022-11-25 11:15:00,306.75,306.98,306.75,306.95,600.0,300.7262,300.9517,300.7262,300.9223,600.0
2022-11-25 11:20:00,307.01,307.01,306.65,306.93,1500.0,300.9811,300.9811,300.6282,300.9027,1500.0
2022-11-25 11:25:00,306.82,306.82,306.69,306.69,400.0,300.7949,300.7949,300.6674,300.6674,400.0
2022-11-25 11:30:00,306.78,306.78,306.61,306.61,943.0,300.7556,300.7556,300.589,300.589,943.0
2022-11-25 11:35:00,306.61,306.93,306.6,306.87,1986.0,300.589,300.9027,300.5792,300.8439,1986.0
2022-11-25 11:40:00,306.87,306.95,306.85,306.95,700.0,300.8439,300.9223,300.8243,300.9223,700.0
2022-11-25 11:45:00,307.16,307.57,307.01,307.55,1974.0,301.1282,301.5301,300.9811,301.5105,1974.0
2022-11-25 11:50:00,307.48,307.57,307.36,307.39,1800.0,301.4419,301.5301,301.3242,301.3537,1800.0
2022-11-25 11:55:00,307.29,307.45,307.29,307.35,2505.0,301.2556,301.4125,301.2556,301.3144,2505.0
2022-11-25 12:00:00,307.44,307.6,307.23,307.23,1521.0,301.4027,301.5595,301.1968,301.1968,1521.0
2022-11-25 12:05:00,307.13,307.6,307.13,307.6,1585.0,301.0988,301.5595,301.0988,301.5595,1585.0
2022-11-25 12:10:00,307.64,307.88,307.56,307.88,2889.0,301.5988,301.834,301.5203,301.834,2889.0
2022-11-25 12:15:00,307.87,307.87,307.35,307.35,1100.0,301.8242,301.8242,301.3144,301.3144,1100.0
2022-11-25 12:20:00,307.47,308.05,307.47,308.03,2952.0,301.4321,302.0007,301.4321,301.9811,2952.0
2022-11-25 12:25:00,308.02,308.14,307.96,307.96,1700.0,301.9713,302.0889,301.9125,301.9125,1700.0
2022-11-25 12:30:00,307.93,308.02,307.66,307.66,1347.0,301.8831,301.9713,301.6184,301.6184,1347.0
2022-11-25 12:35:00,307.57,307.8,307.38,307.49,2653.0,301.5301,301.7556,301.3439,301.4517,2653.0
2022-11-25 12:40:00,307.48,307.49,306.96,306.96,1152.0,301.4419,301.4517,300.9321,300.9321,1152.0
2022-11-25 12:45:00,306.96,307.1,306.84,306.87,2212.0,300.9321,301.0694,300.8145,300.8439,2212.0
2022-11-25 12:50:00,306.81,307.29,306.81,307.13,3944.0,300.7851,301.2556,300.7851,301.0988,3944.0
2022-11-25 12:55:00,307.23,307.57,306.93,307.2,12349.0,301.1968,301.5301,300.9027,301.1674,12349.0
2022-11-28 09:30:00,305.26,306.96,304.72,306.75,10492.0,299.2655,300.9321,298.7361,300.7262,10492.0
2022-11-28 09:35:00,307.0,307.64,306.86,307.34,2116.0,300.9713,301.5988,300.8341,301.3046,2116.0
2022-11-28 09:40:00,307.05,307.71,307.01,307.28,4848.0,301.0203,301.6674,300.9811,301.2458,4848.0
2022-11-28 09:45:00,307.26,307.84,306.94,307.65,5667.0,301.2262,301.7948,300.9125,301.6086,5667.0
2022-11-28 09:50:00,307.58,307.77,307.37,307.77,6024.0,301.5399,301.7262,301.3341,301.7262,6024.0
2022-11-28 09:55:00,307.62,307.67,307.35,307.45,8651.0,301.5791,301.6282,301.3144,301.4125,8651.0
2022-11-28 10:00:00,307.35,307.35,306.61,307.01,3499.0,301.3144,301.3144,300.589,300.9811,3499.0
2022-11-28 10:05:00,307.18,307.37,307.0,307.14,11053.0,301.1478,301.3341,300.9713,301.1086,11053.0
2022-11-28 10:10:00,307.4,307.4,307.19,307.31,1446.0,301.3635,301.3635,301.1576,301.2752,1446.0
2022-11-28 10:15:00,307.47,308.09,307.47,307.8,4364.0,301.4321,302.0399,301.4321,301.7556,4364.0
2022-11-28 10:20:00,307.79,307.83,307.36,307.42,43297.0,301.7458,301.785,301.3242,301.3831,43297.0
2022-11-28 10:25:00,307.31,307.61,307.25,307.61,2927.0,301.2752,301.5693,301.2164,301.5693,2927.0
2022-11-28 10:30:00,307.56,307.71,307.21,307.43,19505.0,301.5203,301.6674,301.1772,301.3929,19505.0
2022-11-28 10:35:00,307.36,307.62,307.36,307.53,1209.0,301.3242,301.5791,301.3242,301.4909,1209.0
2022-11-28 10:40:00,307.62,307.62,307.35,307.35,12315.0,301.5791,301.5791,301.3144,301.3144,12315.0
2022-11-28 10:45:00,307.34,307.84,307.16,307.5,11419.0,301.3046,301.7948,301.1282,301.4615,11419.0
2022-11-28 10:50:00,307.47,307.56,306.54,306.54,4100.0,301.4321,301.5203,300.5204,300.5204,4100.0
2022-11-28 10:55:00,306.44,306.94,306.16,306.72,8216.0,300.4223,300.9125,300.1478,300.6968,8216.0
2022-11-28 11:00:00,306.71,307.16,306.7,306.82,1496.0,300.687,301.1282,300.6772,300.7949,1496.0
2022-11-28 11:05:00,306.89,307.43,306.79,307.43,4123.0,300.8635,301.3929,300.7654,301.3929,4123.0
2022-11-28 11:10:00,307.27,307.55,307.14,307.5,9388.0,301.236,301.5105,301.1086,301.4615,9388.0
2022-11-28 11:15:00,307.5,307.62,307.0,307.09,20659.0,301.4615,301.5791,300.9713,301.0596,20659.0
2022-11-28 11:20:00,306.9,307.04,306.8,306.86,1526.0,300.8733,301.0105,300.7752,300.8341,1526.0
2022-11-28 11:25:00,306.92,307.11,306.88,306.88,2638.0,300.8929,301.0792,300.8537,300.8537,2638.0
2022-11-28 11:30:00,306.8,307.03,306.79,306.91,951.0,300.7752,301.0007,300.7654,300.8831,951.0
2022-11-28 11:35:00,306.99,307.27,306.98,307.25,600.0,300.9615,301.236,300.9517,301.2164,600.0
2022-11-28 11:40:00,307.32,307.47,307.28,307.31,4389.0,301.285,301.4321,301.2458,301.2752,4389.0
2022-11-28 11:45:00,307.34,307.38,307.23,307.33,1071.0,301.3046,301.3439,301.1968,301.2948,1071.0
2022-11-28 11:50:00,307.24,307.51,307.19,307.42,1600.0,301.2066,301.4713,301.1576,301.3831,1600.0
2022-11-28 11:55:00,307.34,307.38,307.24,307.24,600.0,301.3046,301.3439,301.2066,301.2066,600.0
2022-11-28 12:00:00,307.2,307.41,306.67,306.94,6308.0,301.1674,301.3733,300.6478,300.9125,6308.0
2022-11-28 12:05:00,307.0,307.5,307.0,307.17,1442.0,300.9713,301.4615,300.9713,301.138,1442.0
2022-11-28 12:10:00,306.84,307.14,306.65,306.84,3214.0,300.8145,301.1086,300.6282,300.8145,3214.0
2022-11-28 12:15:00,307.03,307.38,307.03,307.3,4300.0,301.0007,301.3439,301.0007,301.2654,4300.0
2022-11-28 12:20:00,307.19,307.32,307.18,307.25,2500.0,301.1576,301.285,301.1478,301.2164,2500.0
2022-11-28 12:25:00,307.2,307.34,307.09,307.09,807.0,301.1674,301.3046,301.0596,301.0596,807.0
2022-11-28 12:30:00,307.18,307.3,307.16,307.16,1026.0,301.1478,301.2654,301.1282,301.1282,1026.0
2022-11-28 12:35:00,307.3,307.3,306.98,306.98,7235.0,301.2654,301.2654,300.9517,300.9517,7235.0
2022-11-28 12:40:00,307.09,307.15,306.91,306.99,1194.0,301.0596,301.1184,300.8831,300.9615,1194.0
2022-11-28 12:45:00,307.0,307.17,306.93,306.93,810.0,300.9713,301.138,300.9027,300.9027,810.0
2022-11-28 12:50:00,306.91,306.91,306.42,306.48,6028.0,300.8831,300.8831,300.4027,300.4615,6028.0
2022-11-28 12:55:00,306.6,306.81,306.6,306.71,800.0,300.5792,300.7851,300.5792,300.687,800.0
2022-11-28 13:00:00,306.63,306.75,306.5,306.63,3158.0,300.6086,300.7262,300.4811,300.6086,3158.0
2022-11-28 13:05:00,306.54,306.66,306.44,306.5,5310.0,300.5204,300.638,300.4223,300.4811,5310.0
2022-11-28 13:10:00,306.61,306.65,306.44,306.65,4762.0,300.589,300.6282,300.4223,300.6282,4762.0
2022-11-28 13:15:00,306.58,306.7,306.47,306.56,4052.0,300.5596,300.6772,300.4517,300.54,4052.0
2022-11-28 13:20:00,306.56,306.62,306.15,306.23,2771.0,300.54,300.5988,300.138,300.2164,2771.0
2022-11-28 13:25:00,306.22,306.38,306.21,306.36,1972.0,300.2066,300.3635,300.1968,300.3439,1972.0
2022-11-28 13:30:00,306.25,306.58,306.12,306.55,4469.0,300.236,300.5596,300.1086,300.5302,4469.0
2022-11-28 13:35:00,306.58,306.65,306.41,306.59,2830.0,300.5596,300.6282,300.3929,300.5694,2830.0
2022-11-28 13:40:00,306.65,306.68,306.46,306.47,2309.0,300.6282,300.6576,300.4419,300.4517,2309.0
2022-11-28 13:45:00,306.46,306.46,306.33,306.37,2243.0,300.4419,300.4419,300.3145,300.3537,2243.0
2022-11-28 13:50:00,306.43,306.43,306.24,306.35,3449.0,300.4125,300.4125,300.2262,300.3341,3449.0
2022-11-28 13:55:00,306.35,306.35,305.91,306.14,8834.0,300.3341,300.3341,299.9027,300.1282,8834.0
2022-11-28 14:00:00,306.14,306.14,305.93,305.94,2013.0,300.1282,300.1282,299.9223,299.9321,2013.0
2022-11-28 14:05:00,306.05,306.13,305.44,305.46,8491.0,300.04,300.1184,299.442,299.4616,8491.0
2022-11-28 14:10:00,305.43,305.81,305.42,305.81,1000.0,299.4321,299.8047,299.4223,299.8047,1000.0
2022-11-28 14:15:00,305.8,306.17,305.74,305.99,2829.0,299.7949,300.1576,299.7361,299.9812,2829.0
2022-11-28 14:20:00,306.04,306.04,305.88,305.97,1486.0,300.0302,300.0302,299.8733,299.9615,1486.0
2022-11-28 14:25:00,305.93,306.24,305.93,305.94,1300.0,299.9223,300.2262,299.9223,299.9321,1300.0
2022-11-28 14:30:00,306.04,306.21,305.82,306.21,1954.0,300.0302,300.1968,299.8145,300.1968,1954.0
2022-11-28 14:35:00,306.06,306.08,305.83,305.99,3603.0,300.0498,300.0694,299.8243,299.9812,3603.0
2022-11-28 14:40:00,305.88,306.05,305.8,306.05,1572.0,299.8733,300.04,299.7949,300.04,1572.0
2022-11-28 14:45:00,306.05,306.05,305.55,305.68,4240.0,300.04,300.04,299.5498,299.6772,4240.0
2022-11-28 14:50:00,305.62,305.67,305.48,305.59,846.0,299.6184,299.6674,299.4812,299.589,846.0
2022-11-28 14:55:00,305.59,305.93,305.58,305.61,7180.0,299.589,299.9223,299.5792,299.6086,7180.0
2022-11-28 15:00:00,305.53,305.79,305.53,305.54,2285.0,299.5302,299.7851,299.5302,299.54,2285.0
2022-11-28 15:05:00,305.51,305.75,305.46,305.61,15407.0,299.5106,299.7459,299.4616,299.6086,15407.0
2022-11-28 15:10:00,305.5,305.73,305.13,305.17,6263.0,299.5008,299.7263,299.138,299.1773,6263.0
2022-11-28 15:15:00,305.24,305.31,305.09,305.15,4352.0,299.2459,299.3145,299.0988,299.1576,4352.0
2022-11-28 15:20:00,305.16,305.47,305.16,305.41,6173.0,299.1675,299.4714,299.1675,299.4125,6173.0
2022-11-28 15:25:00,305.38,305.38,304.91,305.03,4551.0,299.3831,299.3831,298.9224,299.04,4551.0
2022-11-28 15:30:00,305.0,305.41,304.91,305.21,9378.0,299.0106,299.4125,298.9224,299.2165,9378.0
2022-11-28 15:35:00,305.19,305.51,305.14,305.35,8693.0,299.1969,299.5106,299.1478,299.3537,8693.0
2022-11-28 15:40:00,305.31,305.53,305.31,305.44,4211.0,299.3145,299.5302,299.3145,299.442,4211.0
2022-11-28 15:45:00,305.39,305.53,304.96,305.01,8631.0,299.3929,299.5302,298.9714,299.0204,8631.0
2022-11-28 15:50:00,304.95,305.17,304.86,305.0,19112.0,298.9616,299.1773,298.8733,299.0106,19112.0
2022-11-28 15:55:00,304.99,305.8,304.92,305.37,59863.0,299.0008,299.7949,298.9322,299.3733,59863.0
2022-11-29 09:30:00,304.24,305.62,304.24,305.6,5559.0,298.2655,299.6184,298.2655,299.5988,5559.0
2022-11-29 09:35:00,305.33,305.33,304.76,305.16,3499.0,299.3341,299.3341,298.7753,299.1675,3499.0
2022-11-29 09:40:00,305.47,305.94,304.68,304.75,6081.0,299.4714,299.9321,298.6969,298.7655,6081.0
2022-11-29 09:45:00,304.97,304.99,304.71,304.92,1910.0,298.9812,299.0008,298.7263,298.9322,1910.0
2022-11-29 09:50:00,304.87,304.87,304.52,304.63,2027.0,298.8831,298.8831,298.54,298.6479,2027.0
2022-11-29 09:55:00,304.75,305.16,304.75,305.14,4427.0,298.7655,299.1675,298.7655,299.1478,4427.0
2022-11-29 10:00:00,305.19,305.61,305.13,305.16,1772.0,299.1969,299.6086,299.138,299.1675,1772.0
2022-11-29 10:05:00,305.11,305.85,304.96,305.51,2343.0,299.1184,299.8439,298.9714,299.5106,2343.0
2022-11-29 10:10:00,305.95,305.95,305.48,305.66,2019.0,299.9419,299.9419,299.4812,299.6576,2019.0
2022-11-29 10:15:00,305.64,305.83,305.54,305.66,3687.0,299.638,299.8243,299.54,299.6576,3687.0
2022-11-29 10:20:00,305.65,305.9,305.59,305.86,1767.0,299.6478,299.8929,299.589,299.8537,1767.0
2022-11-29 10:25:00,305.66,306.49,305.66,306.49,2243.0,299.6576,300.4713,299.6576,300.4713,2243.0
2022-11-29 10:30:00,306.63,306.8,306.38,306.38,2616.0,300.6086,300.7752,300.3635,300.3635,2616.0
2022-11-29 10:35:00,306.51,306.91,306.2,306.48,4687.0,300.4909,300.8831,300.187,300.4615,4687.0
2022-11-29 10:40:00,306.54,306.54,306.13,306.13,2605.0,300.5204,300.5204,300.1184,300.1184,2605.0
2022-11-29 10:45:00,306.22,306.22,305.94,305.98,900.0,300.2066,300.2066,299.9321,299.9713,900.0
2022-11-29 10:50:00,305.93,306.07,305.5,305.53,3800.0,299.9223,300.0596,299.5008,299.5302,3800.0
2022-11-29 10:55:00,305.45,306.01,305.19,305.97,6621.0,299.4518,300.0008,299.1969,299.9615,6621.0
2022-11-29 11:00:00,306.06,306.21,304.98,305.16,10102.0,300.0498,300.1968,298.991,299.1675,10102.0
2022-11-29 11:05:00,305.0,305.47,304.95,305.0,5627.0,299.0106,299.4714,298.9616,299.0106,5627.0
2022-11-29 11:10:00,305.21,305.37,305.0,305.37,2858.0,299.2165,299.3733,299.0106,299.3733,2858.0
2022-11-29 11:15:00,305.18,305.3,304.83,304.99,12438.0,299.1871,299.3047,298.8439,299.0008,12438.0
2022-11-29 11:20:00,304.82,305.32,304.78,305.0,14887.0,298.8341,299.3243,298.7949,299.0106,14887.0
2022-11-29 11:25:00,304.99,305.31,304.99,305.12,3752.0,299.0008,299.3145,299.0008,299.1282,3752.0
2022-11-29 11:30:00,305.36,305.65,305.2,305.5,2366.0,299.3635,299.6478,299.2067,299.5008,2366.0
2022-11-29 11:35:00,305.44,305.49,305.26,305.26,2506.0,299.442,299.491,299.2655,299.2655,2506.0
2022-11-29 11:40:00,305.3,305.49,305.29,305.41,971.0,299.3047,299.491,299.2949,299.4125,971.0
2022-11-29 11:45:00,305.33,305.43,304.98,305.16,8306.0,299.3341,299.4321,298.991,299.1675,8306.0
2022-11-29 11:50:00,305.21,305.3,305.19,305.26,800.0,299.2165,299.3047,299.1969,299.2655,800.0
2022-11-29 11:55:00,305.26,305.5,305.26,305.5,1378.0,299.2655,299.5008,299.2655,299.5008,1378.0
2022-11-29 12:00:00,305.54,305.54,304.73,304.74,2653.0,299.54,299.54,298.7459,298.7557,2653.0
2022-11-29 12:05:00,304.71,304.71,304.54,304.55,1404.0,298.7263,298.7263,298.5596,298.5694,1404.0
2022-11-29 12:10:00,304.42,304.5,304.22,304.22,900.0,298.442,298.5204,298.2459,298.2459,900.0
2022-11-29 12:15:00,304.26,304.3,304.01,304.15,1800.0,298.2851,298.3243,298.04,298.1773,1800.0
2022-11-29 12:20:00,304.21,304.22,303.68,303.68,1280.0,298.2361,298.2459,297.7165,297.7165,1280.0
2022-11-29 12:25:00,303.69,303.96,303.66,303.96,1412.0,297.7263,297.991,297.6969,297.991,1412.0
2022-11-29 12:30:00,303.95,304.1,303.86,303.86,2311.0,297.9812,298.1283,297.893,297.893,2311.0
2022-11-29 12:35:00,303.96,304.3,303.85,304.21,2176.0,297.991,298.3243,297.8832,298.2361,2176.0
2022-11-29 12:40:00,304.22,304.22,304.16,304.17,500.0,298.2459,298.2459,298.1871,298.1969,500.0
2022-11-29 12:45:00,304.16,304.34,304.1,304.34,4058.0,298.1871,298.3636,298.1283,298.3636,4058.0
2022-11-29 12:50:00,304.45,304.81,304.41,304.66,1381.0,298.4714,298.8243,298.4322,298.6773,1381.0
2022-11-29 12:55:00,304.77,304.77,304.41,304.41,3494.0,298.7851,298.7851,298.4322,298.4322,3494.0
2022-11-29 13:00:00,304.29,304.59,304.29,304.44,1224.0,298.3145,298.6086,298.3145,298.4616,1224.0
2022-11-29 13:05:00,304.46,304.54,304.21,304.21,1115.0,298.4812,298.5596,298.2361,298.2361,1115.0
2022-11-29 13:10:00,304.13,304.68,304.09,304.65,2523.0,298.1577,298.6969,298.1185,298.6675,2523.0
2022-11-29 13:15:00,304.61,304.62,304.28,304.28,1526.0,298.6283,298.6381,298.3047,298.3047,1526.0
2022-11-29 13:20:00,304.23,304.23,303.94,304.18,1957.0,298.2557,298.2557,297.9714,298.2067,1957.0
2022-11-29 13:25:00,304.0,304.09,303.7,304.06,800.0,298.0302,298.1185,297.7361,298.0891,800.0
2022-11-29 13:30:00,303.98,304.25,303.97,304.04,2198.0,298.0106,298.2753,298.0008,298.0694,2198.0
2022-11-29 13:35:00,304.03,304.27,304.03,304.27,1491.0,298.0596,298.2949,298.0596,298.2949,1491.0
2022-11-29 13:40:00,304.3,304.39,304.2,304.25,2440.0,298.3243,298.4126,298.2263,298.2753,2440.0
2022-11-29 13:45:00,304.24,304.25,304.22,304.22,400.0,298.2655,298.2753,298.2459,298.2459,400.0
2022-11-29 13:50:00,304.19,304.24,304.04,304.18,2060.0,298.2165,298.2655,298.0694,298.2067,2060.0
2022-11-29 13:55:00,304.23,304.28,303.78,303.78,4223.0,298.2557,298.3047,297.8146,297.8146,4223.0
2022-11-29 14:00:00,303.93,304.54,303.92,304.54,5009.0,297.9616,298.5596,297.9518,298.5596,5009.0
2022-11-29 14:05:00,304.41,304.8,304.41,304.41,2960.0,298.4322,298.8145,298.4322,298.4322,2960.0
2022-11-29 14:10:00,304.42,304.56,304.07,304.07,4680.0,298.442,298.5792,298.0989,298.0989,4680.0
2022-11-29 14:15:00,304.05,304.17,303.98,304.17,2313.0,298.0792,298.1969,298.0106,298.1969,2313.0
2022-11-29 14:20:00,304.2,304.2,303.76,303.81,1818.0,298.2263,298.2263,297.7949,297.844,1818.0
2022-11-29 14:25:00,303.69,303.69,303.13,303.15,2740.0,297.7263,297.7263,297.1773,297.1969,2740.0
2022-11-29 14:30:00,303.09,303.1,302.82,302.82,4200.0,297.1381,297.1479,296.8734,296.8734,4200.0
2022-11-29 14:35:00,302.83,302.93,302.83,302.93,646.0,296.8832,296.9812,296.8832,296.9812,646.0
2022-11-29 14:40:00,302.96,302.97,302.34,302.39,2935.0,297.0107,297.0205,296.4028,296.4518,2935.0
2022-11-29 14:45:00,302.36,302.51,302.18,302.42,4231.0,296.4224,296.5695,296.246,296.4813,4231.0
2022-11-29 14:50:00,302.67,302.86,302.67,302.8,2429.0,296.7263,296.9126,296.7263,296.8538,2429.0
2022-11-29 14:55:00,302.71,302.77,302.51,302.77,1898.0,296.7656,296.8244,296.5695,296.8244,1898.0
2022-11-29 15:00:00,302.69,302.74,302.42,302.74,1882.0,296.746,296.795,296.4813,296.795,1882.0
2022-11-29 15:05:00,302.72,303.03,302.56,302.94,6902.0,296.7754,297.0793,296.6185,296.991,6902.0
2022-11-29 15:10:00,302.83,303.01,302.7,303.01,2784.0,296.8832,297.0597,296.7558,297.0597,2784.0
2022-11-29 15:15:00,303.09,303.17,302.84,303.03,4811.0,297.1381,297.2165,296.893,297.0793,4811.0
2022-11-29 15:20:00,302.92,303.25,302.71,302.75,2639.0,296.9714,297.295,296.7656,296.8048,2639.0
2022-11-29 15:25:00,302.63,303.12,302.63,302.96,8235.0,296.6871,297.1675,296.6871,297.0107,8235.0
2022-11-29 15:30:00,303.03,303.21,302.91,303.11,5938.0,297.0793,297.2557,296.9616,297.1577,5938.0
2022-11-29 15:35:00,303.1,303.17,302.37,302.39,6901.0,297.1479,297.2165,296.4322,296.4518,6901.0
2022-11-29 15:40:00,302.34,302.9,302.33,302.48,9007.0,296.4028,296.9518,296.393,296.5401,9007.0
2022-11-29 15:45:00,302.32,302.74,302.25,302.69,5114.0,296.3832,296.795,296.3146,296.746,5114.0
2022-11-29 15:50:00,302.74,302.89,302.51,302.78,10481.0,296.795,296.942,296.5695,296.8342,10481.0
2022-11-29 15:55:00,302.74,302.97,302.46,302.59,30171.0,296.795,297.0205,296.5205,296.6479,30171.0
2022-11-30 09:30:00,301.51,302.88,300.75,301.47,6156.0,295.5891,296.9322,294.8441,295.5499,6156.0
2022-11-30 09:35:00,301.61,303.65,301.61,301.86,3539.0,295.6872,297.6871,295.6872,295.9323,3539.0
2022-11-30 09:40:00,301.98,303.1,301.96,303.1,900.0,296.0499,297.1479,296.0303,297.1479,900.0
2022-11-30 09:45:00,302.93,303.09,302.38,302.64,2748.0,296.9812,297.1381,296.442,296.6969,2748.0
2022-11-30 09:50:00,302.44,302.93,302.25,302.86,3129.0,296.5009,296.9812,296.3146,296.9126,3129.0
2022-11-30 09:55:00,302.8,302.9,302.41,302.84,2596.0,296.8538,296.9518,296.4715,296.893,2596.0
2022-11-30 10:00:00,302.7,303.72,302.48,303.42,2091.0,296.7558,297.7557,296.5401,297.4616,2091.0
2022-11-30 10:05:00,303.21,303.24,302.71,303.24,2373.0,297.2557,297.2852,296.7656,297.2852,2373.0
2022-11-30 10:10:00,302.92,303.05,302.75,302.75,902.0,296.9714,297.0989,296.8048,296.8048,902.0
2022-11-30 10:15:00,302.68,302.69,302.53,302.62,1406.0,296.7362,296.746,296.5891,296.6773,1406.0
2022-11-30 10:20:00,302.55,302.55,302.11,302.14,2419.0,296.6087,296.6087,296.1773,296.2068,2419.0
2022-11-30 10:25:00,302.09,302.35,302.09,302.28,677.0,296.1577,296.4126,296.1577,296.344,677.0
2022-11-30 10:30:00,302.14,302.39,301.99,302.09,1805.0,296.2068,296.4518,296.0597,296.1577,1805.0
2022-11-30 10:35:00,302.05,302.8,302.05,302.74,1017.0,296.1185,296.8538,296.1185,296.795,1017.0
2022-11-30 10:40:00,302.78,302.89,302.64,302.89,900.0,296.8342,296.942,296.6969,296.942,900.0
2022-11-30 10:45:00,303.02,303.02,302.59,302.76,1198.0,297.0695,297.0695,296.6479,296.8146,1198.0
2022-11-30 10:50:00,302.8,303.05,302.64,302.65,5181.0,296.8538,297.0989,296.6969,296.7067,5181.0
2022-11-30 10:55:00,302.61,302.61,302.12,302.29,1417.0,296.6675,296.6675,296.1871,296.3538,1417.0
2022-11-30 11:00:00,302.26,302.26,301.63,301.72,1701.0,296.3244,296.3244,295.7068,295.795,1701.0
2022-11-30 11:05:00,301.9,302.12,301.9,302.05,900.0,295.9715,296.1871,295.9715,296.1185,900.0
2022-11-30 11:10:00,302.14,302.22,301.69,301.76,5163.0,296.2068,296.2852,295.7656,295.8342,5163.0
2022-11-30 11:15:00,301.9,301.9,301.72,301.89,400.0,295.9715,295.9715,295.795,295.9617,400.0
2022-11-30 11:20:00,301.74,301.88,301.5,301.52,1604.0,295.8146,295.9519,295.5793,295.5989,1604.0
2022-11-30 11:25:00,301.53,301.61,301.39,301.5,4514.0,295.6087,295.6872,295.4715,295.5793,4514.0
2022-11-30 11:30:00,301.6,301.92,301.6,301.87,7545.0,295.6774,295.9911,295.6774,295.9421,7545.0
2022-11-30 11:35:00,301.77,301.86,301.57,301.65,1472.0,295.844,295.9323,295.648,295.7264,1472.0
2022-11-30 11:40:00,301.45,301.76,301.45,301.62,400.0,295.5303,295.8342,295.5303,295.697,400.0
2022-11-30 11:45:00,301.62,301.81,301.48,301.81,3926.0,295.697,295.8832,295.5597,295.8832,3926.0
2022-11-30 11:50:00,301.62,301.66,301.5,301.61,873.0,295.697,295.7362,295.5793,295.6872,873.0
2022-11-30 11:55:00,301.44,301.61,301.13,301.5,3707.0,295.5205,295.6872,295.2166,295.5793,3707.0
2022-11-30 12:00:00,301.5,301.84,301.48,301.72,6511.0,295.5793,295.9126,295.5597,295.795,6511.0
2022-11-30 12:05:00,301.69,301.81,301.53,301.53,825.0,295.7656,295.8832,295.6087,295.6087,825.0
2022-11-30 12:10:00,301.52,301.63,301.51,301.56,1613.0,295.5989,295.7068,295.5891,295.6381,1613.0
2022-11-30 12:15:00,301.51,301.51,301.28,301.31,1650.0,295.5891,295.5891,295.3636,295.3931,1650.0
2022-11-30 12:20:00,301.18,301.18,300.99,300.99,900.0,295.2656,295.2656,295.0793,295.0793,900.0
2022-11-30 12:25:00,301.1,301.27,301.1,301.26,1000.0,295.1872,295.3538,295.1872,295.344,1000.0
2022-11-30 12:30:00,301.38,301.38,301.3,301.31,603.0,295.4617,295.4617,295.3833,295.3931,603.0
2022-11-30 12:35:00,301.26,301.63,301.26,301.5,2735.0,295.344,295.7068,295.344,295.5793,2735.0
2022-11-30 12:40:00,301.62,301.62,301.45,301.55,1400.0,295.697,295.697,295.5303,295.6283,1400.0
2022-11-30 12:45:00,301.33,301.33,301.33,301.33,100.0,295.4127,295.4127,295.4127,295.4127,100.0
2022-11-30 12:50:00,301.3,301.3,301.29,301.3,450.0,295.3833,295.3833,295.3734,295.3833,450.0
2022-11-30 12:55:00,301.37,301.37,300.84,301.16,2311.0,295.4519,295.4519,294.9323,295.246,2311.0
2022-11-30 13:00:00,301.17,301.7,301.17,301.66,8151.0,295.2558,295.7754,295.2558,295.7362,8151.0
2022-11-30 13:05:00,301.59,301.73,301.39,301.39,3119.0,295.6676,295.8048,295.4715,295.4715,3119.0
2022-11-30 13:10:00,301.51,301.67,301.51,301.57,700.0,295.5891,295.746,295.5891,295.648,700.0
2022-11-30 13:15:00,301.58,301.66,301.51,301.51,1105.0,295.6578,295.7362,295.5891,295.5891,1105.0
2022-11-30 13:20:00,301.61,301.73,301.45,301.56,2853.0,295.6872,295.8048,295.5303,295.6381,2853.0
2022-11-30 13:25:00,301.51,301.73,301.48,301.66,1546.0,295.5891,295.8048,295.5597,295.7362,1546.0
2022-11-30 13:30:00,301.52,302.93,301.41,302.54,27392.0,295.5989,296.9812,295.4911,296.5989,27392.0
2022-11-30 13:35:00,302.59,303.45,302.2,303.24,9920.0,296.6479,297.491,296.2656,297.2852,9920.0
2022-11-30 13:40:00,303.29,303.47,302.92,303.1,6504.0,297.3342,297.5106,296.9714,297.1479,6504.0
2022-11-30 13:45:00,303.19,303.25,302.63,303.02,8259.0,297.2361,297.295,296.6871,297.0695,8259.0
2022-11-30 13:50:00,303.12,303.29,302.94,303.14,2635.0,297.1675,297.3342,296.991,297.1871,2635.0
2022-11-30 13:55:00,303.37,304.17,303.36,303.94,12272.0,297.4126,298.1969,297.4028,297.9714,12272.0
2022-11-30 14:00:00,303.97,304.56,303.97,304.56,8554.0,298.0008,298.5792,298.0008,298.5792,8554.0
2022-11-30 14:05:00,304.66,305.06,304.62,304.97,8038.0,298.6773,299.0694,298.6381,298.9812,8038.0
2022-11-30 14:10:00,305.17,305.23,304.52,304.53,6493.0,299.1773,299.2361,298.54,298.5498,6493.0
2022-11-30 14:15:00,304.58,306.09,304.4,306.08,2276.0,298.5988,300.0792,298.4224,300.0694,2276.0
2022-11-30 14:20:00,306.16,306.39,305.85,305.93,10469.0,300.1478,300.3733,299.8439,299.9223,10469.0
2022-11-30 14:25:00,305.7,305.95,305.43,305.46,4600.0,299.6968,299.9419,299.4321,299.4616,4600.0
2022-11-30 14:30:00,305.41,305.51,305.24,305.34,5661.0,299.4125,299.5106,299.2459,299.3439,5661.0
2022-11-30 14:35:00,305.44,305.59,304.85,305.04,12523.0,299.442,299.589,298.8635,299.0498,12523.0
2022-11-30 14:40:00,305.15,305.41,304.8,304.86,10236.0,299.1576,299.4125,298.8145,298.8733,10236.0
2022-11-30 14:45:00,304.95,305.46,304.94,305.46,9307.0,298.9616,299.4616,298.9518,299.4616,9307.0
2022-11-30 14:50:00,305.48,305.79,305.27,305.55,6771.0,299.4812,299.7851,299.2753,299.5498,6771.0
2022-11-30 14:55:00,305.64,305.71,305.5,305.64,10965.0,299.638,299.7067,299.5008,299.638,10965.0
2022-11-30 15:00:00,305.62,306.22,305.62,306.2,16178.0,299.6184,300.2066,299.6184,300.187,16178.0
2022-11-30 15:05:00,306.13,307.37,306.03,307.19,14610.0,300.1184,301.3341,300.0204,301.1576,14610.0
2022-11-30 15:10:00,307.13,307.59,307.03,307.56,4363.0,301.0988,301.5497,301.0007,301.5203,4363.0
2022-11-30 15:15:00,307.59,307.85,307.34,307.85,2062.0,301.5497,301.8046,301.3046,301.8046,2062.0
2022-11-30 15:20:00,307.92,308.08,307.84,307.84,3917.0,301.8733,302.0301,301.7948,301.7948,3917.0
2022-11-30 15:25:00,307.77,308.02,307.66,307.85,3700.0,301.7262,301.9713,301.6184,301.8046,3700.0
2022-11-30 15:30:00,307.9,308.09,307.72,308.09,12026.0,301.8536,302.0399,301.6772,302.0399,12026.0
2022-11-30 15:35:00,308.18,309.0,308.09,308.18,6620.0,302.1281,302.932,302.0399,302.1281,6620.0
2022-11-30 15:40:00,308.13,308.14,307.87,308.01,14611.0,302.0791,302.0889,301.8242,301.9615,14611.0
2022-11-30 15:45:00,308.02,308.14,307.4,307.92,17871.0,301.9713,302.0889,301.3635,301.8733,17871.0
2022-11-30 15:50:00,308.77,308.87,307.54,308.16,49626.0,302.7066,302.8046,301.5007,302.1085,49626.0
2022-11-30 15:55:00,308.27,308.28,307.46,308.25,86533.0,302.2164,302.2262,301.4223,302.1968,86533.0
2022-12-01 09:30:00,310.0,310.0,308.72,309.19,11967.0,303.9124,303.9124,302.6575,303.1183,11967.0
2022-12-01 09:35:00,309.3,309.71,308.67,308.67,1684.0,303.2262,303.6281,302.6085,302.6085,1684.0
2022-12-01 09:40:00,308.86,308.86,307.14,307.15,1122.0,302.7948,302.7948,301.1086,301.1184,1122.0
2022-12-01 09:45:00,306.72,308.16,306.72,307.87,4879.0,300.6968,302.1085,300.6968,301.8242,4879.0
2022-12-01 09:50:00,307.77,308.39,307.77,307.89,1502.0,301.7262,302.334,301.7262,301.8438,1502.0
2022-12-01 09:55:00,307.9,308.57,307.89,308.57,2670.0,301.8536,302.5105,301.8438,302.5105,2670.0
2022-12-01 10:00:00,308.84,309.05,306.75,306.75,2434.0,302.7752,302.9811,300.7262,300.7262,2434.0
2022-12-01 10:05:00,307.03,307.22,306.21,306.54,4971.0,301.0007,301.187,300.1968,300.5204,4971.0
2022-12-01 10:10:00,305.98,306.05,305.12,305.12,900.0,299.9713,300.04,299.1282,299.1282,900.0
2022-12-01 10:15:00,305.35,305.55,304.32,304.8,6859.0,299.3537,299.5498,298.3439,298.8145,6859.0
2022-12-01 10:20:00,304.71,305.01,304.31,305.01,1798.0,298.7263,299.0204,298.3341,299.0204,1798.0
2022-12-01 10:25:00,304.95,305.04,304.58,304.58,845.0,298.9616,299.0498,298.5988,298.5988,845.0
2022-12-01 10:30:00,304.72,304.78,304.28,304.65,3802.0,298.7361,298.7949,298.3047,298.6675,3802.0
2022-12-01 10:35:00,304.52,305.07,304.51,304.8,5422.0,298.54,299.0792,298.5302,298.8145,5422.0
2022-12-01 10:40:00,304.74,305.08,304.56,304.73,4215.0,298.7557,299.089,298.5792,298.7459,4215.0
2022-12-01 10:45:00,304.87,305.15,304.8,305.02,8325.0,298.8831,299.1576,298.8145,299.0302,8325.0
2022-12-01 10:50:00,305.14,305.45,304.74,305.03,14872.0,299.1478,299.4518,298.7557,299.04,14872.0
2022-12-01 10:55:00,304.95,305.32,304.95,305.16,3400.0,298.9616,299.3243,298.9616,299.1675,3400.0
2022-12-01 11:00:00,305.39,305.39,304.92,305.22,2018.0,299.3929,299.3929,298.9322,299.2263,2018.0
2022-12-01 11:05:00,305.01,305.02,304.77,304.88,1195.0,299.0204,299.0302,298.7851,298.893,1195.0
2022-12-01 11:10:00,304.64,304.64,304.37,304.41,836.0,298.6577,298.6577,298.393,298.4322,836.0
2022-12-01 11:15:00,304.42,304.42,303.62,303.66,3200.0,298.442,298.442,297.6577,297.6969,3200.0
2022-12-01 11:20:00,303.9,304.28,303.86,304.16,8760.0,297.9322,298.3047,297.893,298.1871,8760.0
2022-12-01 11:25:00,304.02,304.2,303.96,304.05,2437.0,298.0498,298.2263,297.991,298.0792,2437.0
2022-12-01 11:30:00,304.07,304.67,304.07,304.67,2853.0,298.0989,298.6871,298.0989,298.6871,2853.0
2022-12-01 11:35:00,304.84,305.02,304.1,304.1,3246.0,298.8537,299.0302,298.1283,298.1283,3246.0
2022-12-01 11:40:00,303.88,304.3,303.88,303.98,1918.0,297.9126,298.3243,297.9126,298.0106,1918.0
2022-12-01 11:45:00,304.22,304.23,303.87,303.89,2420.0,298.2459,298.2557,297.9028,297.9224,2420.0
2022-12-01 11:50:00,303.89,304.14,303.76,304.13,3072.0,297.9224,298.1675,297.7949,298.1577,3072.0
2022-12-01 11:55:00,304.33,304.65,304.33,304.39,900.0,298.3538,298.6675,298.3538,298.4126,900.0
2022-12-01 12:00:00,304.47,304.47,304.11,304.12,2700.0,298.491,298.491,298.1381,298.1479,2700.0
2022-12-01 12:05:00,303.89,304.17,303.82,304.14,2875.0,297.9224,298.1969,297.8538,298.1675,2875.0
2022-12-01 12:10:00,304.03,304.13,303.9,304.06,2199.0,298.0596,298.1577,297.9322,298.0891,2199.0
2022-12-01 12:15:00,304.1,304.33,304.1,304.32,3056.0,298.1283,298.3538,298.1283,298.3439,3056.0
2022-12-01 12:20:00,304.52,304.62,304.21,304.21,4109.0,298.54,298.6381,298.2361,298.2361,4109.0
2022-12-01 12:25:00,304.23,304.8,304.18,304.54,4084.0,298.2557,298.8145,298.2067,298.5596,4084.0
2022-12-01 12:30:00,304.43,304.81,304.38,304.75,11158.0,298.4518,298.8243,298.4028,298.7655,11158.0
2022-12-01 12:35:00,304.65,304.68,304.19,304.19,5451.0,298.6675,298.6969,298.2165,298.2165,5451.0
2022-12-01 12:40:00,304.15,304.2,304.03,304.03,2563.0,298.1773,298.2263,298.0596,298.0596,2563.0
2022-12-01 12:45:00,303.88,303.99,303.8,303.9,3158.0,297.9126,298.0204,297.8342,297.9322,3158.0
2022-12-01 12:50:00,303.82,304.04,303.82,303.96,5856.0,297.8538,298.0694,297.8538,297.991,5856.0
2022-12-01 12:55:00,303.96,304.06,303.67,303.67,3611.0,297.991,298.0891,297.7067,297.7067,3611.0
2022-12-01 13:00:00,303.69,304.06,303.66,303.69,4200.0,297.7263,298.0891,297.6969,297.7263,4200.0
2022-12-01 13:05:00,303.79,304.07,303.79,303.91,3456.0,297.8244,298.0989,297.8244,297.942,3456.0
2022-12-01 13:10:00,303.76,303.76,303.5,303.56,2433.0,297.7949,297.7949,297.54,297.5989,2433.0
2022-12-01 13:15:00,303.53,303.54,303.01,303.07,1912.0,297.5695,297.5793,297.0597,297.1185,1912.0
2022-12-01 13:20:00,302.97,303.35,302.97,303.32,3500.0,297.0205,297.393,297.0205,297.3636,3500.0
2022-12-01 13:25:00,303.38,303.95,303.38,303.94,2736.0,297.4224,297.9812,297.4224,297.9714,2736.0
2022-12-01 13:30:00,303.77,303.82,303.11,303.11,2834.0,297.8047,297.8538,297.1577,297.1577,2834.0
2022-12-01 13:35:00,303.01,303.24,302.98,303.2,3662.0,297.0597,297.2852,297.0303,297.2459,3662.0
2022-12-01 13:40:00,303.31,303.78,303.31,303.62,20025.0,297.3538,297.8146,297.3538,297.6577,20025.0
2022-12-01 13:45:00,303.54,303.96,303.53,303.86,5178.0,297.5793,297.991,297.5695,297.893,5178.0
2022-12-01 13:50:00,303.96,304.04,303.69,303.88,14885.0,297.991,298.0694,297.7263,297.9126,14885.0
2022-12-01 13:55:00,303.87,303.94,303.73,303.83,3400.0,297.9028,297.9714,297.7655,297.8636,3400.0
2022-12-01 14:00:00,303.73,303.73,303.31,303.44,3418.0,297.7655,297.7655,297.3538,297.4812,3418.0
2022-12-01 14:05:00,303.38,303.51,303.25,303.4,8069.0,297.4224,297.5499,297.295,297.442,8069.0
2022-12-01 14:10:00,303.43,303.67,303.37,303.63,5134.0,297.4714,297.7067,297.4126,297.6675,5134.0
2022-12-01 14:15:00,303.7,303.81,303.61,303.72,3943.0,297.7361,297.844,297.6479,297.7557,3943.0
2022-12-01 14:20:00,303.66,303.68,303.39,303.49,3398.0,297.6969,297.7165,297.4322,297.5302,3398.0
2022-12-01 14:25:00,303.42,303.62,303.42,303.62,4221.0,297.4616,297.6577,297.4616,297.6577,4221.0
2022-12-01 14:30:00,303.62,303.88,303.51,303.56,5266.0,297.6577,297.9126,297.5499,297.5989,5266.0
2022-12-01 14:35:00,303.56,303.63,303.34,303.35,2412.0,297.5989,297.6675,297.3832,297.393,2412.0
2022-12-01 14:40:00,303.35,303.44,303.29,303.37,4279.0,297.393,297.4812,297.3342,297.4126,4279.0
2022-12-01 14:45:00,303.28,303.8,303.24,303.75,6671.0,297.3244,297.8342,297.2852,297.7851,6671.0
2022-12-01 14:50:00,303.75,303.85,303.66,303.82,3300.0,297.7851,297.8832,297.6969,297.8538,3300.0
2022-12-01 14:55:00,303.75,303.79,303.53,303.71,6751.0,297.7851,297.8244,297.5695,297.7459,6751.0
2022-12-01 15:00:00,303.71,303.71,303.49,303.49,3250.0,297.7459,297.7459,297.5302,297.5302,3250.0
2022-12-01 15:05:00,303.46,303.78,303.37,303.56,6192.0,297.5008,297.8146,297.4126,297.5989,6192.0
2022-12-01 15:10:00,303.55,303.72,303.27,303.28,25686.0,297.5891,297.7557,297.3146,297.3244,25686.0
2022-12-01 15:15:00,303.27,303.36,302.8,302.95,8343.0,297.3146,297.4028,296.8538,297.0009,8343.0
2022-12-01 15:20:00,303.0,303.03,302.61,302.68,9341.0,297.0499,297.0793,296.6675,296.7362,9341.0
2022-12-01 15:25:00,302.62,302.72,302.38,302.64,9593.0,296.6773,296.7754,296.442,296.6969,9593.0
2022-12-01 15:30:00,302.65,302.77,302.55,302.63,6267.0,296.7067,296.8244,296.6087,296.6871,6267.0
2022-12-01 15:35:00,302.69,302.88,302.54,302.88,15258.0,296.746,296.9322,296.5989,296.9322,15258.0
2022-12-01 15:40:00,302.88,303.3,302.76,303.27,20530.0,296.9322,297.344,296.8146,297.3146,20530.0
2022-12-01 15:45:00,303.16,303.21,302.65,302.81,19180.0,297.2067,297.2557,296.7067,296.8636,19180.0
2022-12-01 15:50:00,302.87,303.23,302.79,302.82,25134.0,296.9224,297.2754,296.844,296.8734,25134.0
2022-12-01 15:55:00,302.74,303.2,302.36,302.99,81398.0,296.795,297.2459,296.4224,297.0401,81398.0
2022-12-02 09:30:00,300.02,302.92,300.02,302.26,25020.0,294.1284,296.9714,294.1284,296.3244,25020.0
2022-12-02 09:35:00,302.0,302.24,301.25,301.26,6033.0,296.0695,296.3048,295.3342,295.344,6033.0
2022-12-02 09:40:00,301.27,301.39,299.58,300.84,36573.0,295.3538,295.4715,293.697,294.9323,36573.0
2022-12-02 09:45:00,301.04,301.46,300.87,301.4,4394.0,295.1284,295.5401,294.9617,295.4813,4394.0
2022-12-02 09:50:00,301.81,302.44,301.76,301.94,3310.0,295.8832,296.5009,295.8342,296.0107,3310.0
2022-12-02 09:55:00,302.1,302.29,301.39,301.58,3478.0,296.1675,296.3538,295.4715,295.6578,3478.0
2022-12-02 10:00:00,301.81,301.83,301.27,301.39,5913.0,295.8832,295.9028,295.3538,295.4715,5913.0
2022-12-02 10:05:00,301.4,302.48,301.39,302.48,4456.0,295.4813,296.5401,295.4715,296.5401,4456.0
2022-12-02 10:10:00,302.59,303.17,302.44,303.17,4241.0,296.6479,297.2165,296.5009,297.2165,4241.0
2022-12-02 10:15:00,303.03,303.39,302.6,302.84,8980.0,297.0793,297.4322,296.6577,296.893,8980.0
2022-12-02 10:20:00,302.99,302.99,302.47,302.5,3729.0,297.0401,297.0401,296.5303,296.5597,3729.0
2022-12-02 10:25:00,302.35,302.67,301.79,301.9,3788.0,296.4126,296.7263,295.8636,295.9715,3788.0
2022-12-02 10:30:00,301.71,302.91,301.71,302.91,1255.0,295.7852,296.9616,295.7852,296.9616,1255.0
2022-12-02 10:35:00,302.76,302.86,302.69,302.78,700.0,296.8146,296.9126,296.746,296.8342,700.0
2022-12-02 10:40:00,302.78,303.46,302.78,303.46,3403.0,296.8342,297.5008,296.8342,297.5008,3403.0
2022-12-02 10:45:00,303.56,303.65,303.2,303.65,3334.0,297.5989,297.6871,297.2459,297.6871,3334.0
2022-12-02 10:50:00,303.62,303.93,303.06,303.73,17286.0,297.6577,297.9616,297.1087,297.7655,17286.0
2022-12-02 10:55:00,303.63,303.74,302.81,303.05,8059.0,297.6675,297.7753,296.8636,297.0989,8059.0
2022-12-02 11:00:00,303.04,303.81,302.65,303.67,5800.0,297.0891,297.844,296.7067,297.7067,5800.0
2022-12-02 11:05:00,303.68,303.8,303.43,303.67,2618.0,297.7165,297.8342,297.4714,297.7067,2618.0
2022-12-02 11:10:00,303.69,304.04,303.54,304.04,2571.0,297.7263,298.0694,297.5793,298.0694,2571.0
2022-12-02 11:15:00,303.92,304.1,303.67,304.07,4581.0,297.9518,298.1283,297.7067,298.0989,4581.0
2022-12-02 11:20:00,304.23,304.28,304.04,304.18,2761.0,298.2557,298.3047,298.0694,298.2067,2761.0
2022-12-02 11:25:00,303.92,304.13,303.74,303.93,5637.0,297.9518,298.1577,297.7753,297.9616,5637.0
2022-12-02 11:30:00,303.85,304.17,303.81,304.1,4151.0,297.8832,298.1969,297.844,298.1283,4151.0
2022-12-02 11:35:00,304.19,304.8,304.01,304.8,5380.0,298.2165,298.8145,298.04,298.8145,5380.0
2022-12-02 11:40:00,305.07,305.16,304.51,304.93,5870.0,299.0792,299.1675,298.5302,298.942,5870.0
2022-12-02 11:45:00,304.94,305.26,304.94,305.23,2775.0,298.9518,299.2655,298.9518,299.2361,2775.0
2022-12-02 11:50:00,305.23,305.38,305.21,305.33,800.0,299.2361,299.3831,299.2165,299.3341,800.0
2022-12-02 11:55:00,305.38,305.43,305.17,305.32,2806.0,299.3831,299.4321,299.1773,299.3243,2806.0
2022-12-02 12:00:00,305.4,305.6,305.21,305.42,5600.0,299.4027,299.5988,299.2165,299.4223,5600.0
2022-12-02 12:05:00,305.5,305.69,305.47,305.54,2423.0,299.5008,299.687,299.4714,299.54,2423.0
2022-12-02 12:10:00,305.65,305.78,305.53,305.78,1254.0,299.6478,299.7753,299.5302,299.7753,1254.0
2022-12-02 12:15:00,305.85,306.22,305.85,306.01,1886.0,299.8439,300.2066,299.8439,300.0008,1886.0
2022-12-02 12:20:00,306.0,306.01,305.57,305.57,2500.0,299.991,300.0008,299.5694,299.5694,2500.0
2022-12-02 12:25:00,305.74,305.77,305.6,305.63,970.0,299.7361,299.7655,299.5988,299.6282,970.0
2022-12-02 12:30:00,305.72,306.04,305.72,305.72,5529.0,299.7165,300.0302,299.7165,299.7165,5529.0
2022-12-02 12:35:00,305.79,305.8,305.49,305.49,784.0,299.7851,299.7949,299.491,299.491,784.0
2022-12-02 12:40:00,305.21,305.62,305.05,305.62,5448.0,299.2165,299.6184,299.0596,299.6184,5448.0
2022-12-02 12:45:00,305.75,305.84,305.58,305.58,1100.0,299.7459,299.8341,299.5792,299.5792,1100.0
2022-12-02 12:50:00,305.57,305.68,305.26,305.47,3428.0,299.5694,299.6772,299.2655,299.4714,3428.0
2022-12-02 12:55:00,305.4,305.44,305.02,305.02,1710.0,299.4027,299.442,299.0302,299.0302,1710.0
2022-12-02 13:00:00,305.11,305.44,305.11,305.2,1800.0,299.1184,299.442,299.1184,299.2067,1800.0
2022-12-02 13:05:00,305.3,305.44,305.3,305.42,2181.0,299.3047,299.442,299.3047,299.4223,2181.0
2022-12-02 13:10:00,305.43,305.85,305.43,305.67,3807.0,299.4321,299.8439,299.4321,299.6674,3807.0
2022-12-02 13:15:00,305.88,305.91,305.81,305.82,1284.0,299.8733,299.9027,299.8047,299.8145,1284.0
2022-12-02 13:20:00,305.83,305.84,305.62,305.62,2107.0,299.8243,299.8341,299.6184,299.6184,2107.0
2022-12-02 13:25:00,305.61,305.82,305.54,305.82,2005.0,299.6086,299.8145,299.54,299.8145,2005.0
2022-12-02 13:30:00,305.82,306.02,305.75,305.75,2020.0,299.8145,300.0106,299.7459,299.7459,2020.0
2022-12-02 13:35:00,305.69,305.73,305.69,305.73,510.0,299.687,299.7263,299.687,299.7263,510.0
2022-12-02 13:40:00,305.79,306.09,305.79,306.05,2970.0,299.7851,300.0792,299.7851,300.04,2970.0
2022-12-02 13:45:00,306.03,306.47,306.0,306.4,1958.0,300.0204,300.4517,299.991,300.3831,1958.0
2022-12-02 13:50:00,306.49,306.49,306.26,306.26,1140.0,300.4713,300.4713,300.2459,300.2459,1140.0
2022-12-02 13:55:00,306.25,306.43,306.23,306.38,1115.0,300.236,300.4125,300.2164,300.3635,1115.0
2022-12-02 14:00:00,306.43,306.49,306.29,306.39,3469.0,300.4125,300.4713,300.2753,300.3733,3469.0
2022-12-02 14:05:00,306.25,306.29,305.86,305.89,2642.0,300.236,300.2753,299.8537,299.8831,2642.0
2022-12-02 14:10:00,305.74,306.05,305.71,305.89,1972.0,299.7361,300.04,299.7067,299.8831,1972.0
2022-12-02 14:15:00,306.08,306.59,306.08,306.59,1146.0,300.0694,300.5694,300.0694,300.5694,1146.0
2022-12-02 14:20:00,306.61,306.61,306.39,306.53,1701.0,300.589,300.589,300.3733,300.5105,1701.0
2022-12-02 14:25:00,306.32,306.4,306.25,306.35,1407.0,300.3047,300.3831,300.236,300.3341,1407.0
2022-12-02 14:30:00,306.19,306.45,306.08,306.45,1286.0,300.1772,300.4321,300.0694,300.4321,1286.0
2022-12-02 14:35:00,306.51,306.52,306.4,306.45,1200.0,300.4909,300.5007,300.3831,300.4321,1200.0
2022-12-02 14:40:00,306.36,306.45,306.35,306.38,908.0,300.3439,300.4321,300.3341,300.3635,908.0
2022-12-02 14:45:00,306.36,306.98,306.35,306.98,2099.0,300.3439,300.9517,300.3341,300.9517,2099.0
2022-12-02 14:50:00,306.9,307.25,306.89,307.25,2119.0,300.8733,301.2164,300.8635,301.2164,2119.0
2022-12-02 14:55:00,307.26,307.68,307.2,307.5,2700.0,301.2262,301.638,301.1674,301.4615,2700.0
2022-12-02 15:00:00,307.66,307.86,307.52,307.84,3744.0,301.6184,301.8144,301.4811,301.7948,3744.0
2022-12-02 15:05:00,307.91,307.93,307.65,307.76,4714.0,301.8634,301.8831,301.6086,301.7164,4714.0
2022-12-02 15:10:00,307.75,307.82,307.51,307.71,6220.0,301.7066,301.7752,301.4713,301.6674,6220.0
2022-12-02 15:15:00,307.75,307.8,307.44,307.8,14702.0,301.7066,301.7556,301.4027,301.7556,14702.0
2022-12-02 15:20:00,307.84,307.84,307.55,307.59,5981.0,301.7948,301.7948,301.5105,301.5497,5981.0
2022-12-02 15:25:00,307.64,307.68,307.28,307.38,3833.0,301.5988,301.638,301.2458,301.3439,3833.0
2022-12-02 15:30:00,307.36,307.36,306.51,306.63,10483.0,301.3242,301.3242,300.4909,300.6086,10483.0
2022-12-02 15:35:00,306.56,306.92,306.46,306.74,8353.0,300.54,300.8929,300.4419,300.7164,8353.0
2022-12-02 15:40:00,306.82,306.94,306.62,306.62,8925.0,300.7949,300.9125,300.5988,300.5988,8925.0
2022-12-02 15:45:00,306.63,306.73,306.35,306.55,11073.0,300.6086,300.7066,300.3341,300.5302,11073.0
2022-12-02 15:50:00,306.57,307.22,306.49,306.91,9196.0,300.5498,301.187,300.4713,300.8831,9196.0
2022-12-02 15:55:00,306.84,307.19,306.39,306.63,47872.0,300.8145,301.1576,300.3733,300.6086,47872.0
2022-12-05 09:30:00,305.25,306.76,305.25,306.76,11169.0,299.2557,300.736,299.2557,300.736,11169.0
2022-12-05 09:35:00,306.78,309.02,306.29,309.02,9279.0,300.7556,302.9517,300.2753,302.9517,9279.0
2022-12-05 09:40:00,309.22,310.9,308.72,310.02,28295.0,303.1477,304.7947,302.6575,303.932,28295.0
2022-12-05 09:45:00,309.95,310.16,308.98,309.73,7470.0,303.8634,304.0693,302.9124,303.6477,7470.0
2022-12-05 09:50:00,309.74,310.51,309.72,309.97,7698.0,303.6575,304.4124,303.6379,303.883,7698.0
2022-12-05 09:55:00,309.74,310.0,309.55,309.86,4911.0,303.6575,303.9124,303.4712,303.7752,4911.0
2022-12-05 10:00:00,309.7,309.76,308.52,309.6,13437.0,303.6183,303.6771,302.4615,303.5203,13437.0
2022-12-05 10:05:00,309.46,309.46,308.51,308.51,4464.0,303.383,303.383,302.4517,302.4517,4464.0
2022-12-05 10:10:00,308.25,309.21,308.25,308.85,6342.0,302.1968,303.1379,302.1968,302.785,6342.0
2022-12-05 10:15:00,308.85,309.16,308.64,309.08,5087.0,302.785,303.0889,302.5791,303.0105,5087.0
2022-12-05 10:20:00,309.15,309.79,309.02,309.74,9582.0,303.0791,303.7065,302.9517,303.6575,9582.0
2022-12-05 10:25:00,310.0,310.14,309.85,309.85,2612.0,303.9124,304.0497,303.7654,303.7654,2612.0
2022-12-05 10:30:00,309.85,310.62,309.85,310.42,7195.0,303.7654,304.5202,303.7654,304.3242,7195.0
2022-12-05 10:35:00,310.41,311.45,310.05,311.45,14220.0,304.3144,305.3339,303.9614,305.3339,14220.0
2022-12-05 10:40:00,311.37,311.41,311.06,311.27,2778.0,305.2555,305.2947,304.9516,305.1575,2778.0
2022-12-05 10:45:00,311.27,311.27,310.74,310.77,2837.0,305.1575,305.1575,304.6379,304.6673,2837.0
2022-12-05 10:50:00,310.67,310.67,310.15,310.25,1920.0,304.5692,304.5692,304.0595,304.1575,1920.0
2022-12-05 10:55:00,310.05,310.12,309.78,310.09,4799.0,303.9614,304.0301,303.6967,304.0006,4799.0
2022-12-05 11:00:00,310.21,310.47,309.95,310.33,2443.0,304.1183,304.3732,303.8634,304.2359,2443.0
2022-12-05 11:05:00,310.32,310.46,310.16,310.37,1843.0,304.2261,304.3634,304.0693,304.2751,1843.0
2022-12-05 11:10:00,310.3,310.61,310.24,310.24,3308.0,304.2065,304.5104,304.1477,304.1477,3308.0
2022-12-05 11:15:00,310.19,310.31,309.82,309.87,3059.0,304.0987,304.2163,303.7359,303.785,3059.0
2022-12-05 11:20:00,309.71,309.83,309.42,309.82,1723.0,303.6281,303.7457,303.3438,303.7359,1723.0
2022-12-05 11:25:00,309.62,310.01,309.55,309.82,3131.0,303.5399,303.9222,303.4712,303.7359,3131.0
2022-12-05 11:30:00,309.84,310.16,309.49,309.67,1987.0,303.7555,304.0693,303.4124,303.5889,1987.0
2022-12-05 11:35:00,309.8,309.81,309.53,309.69,1757.0,303.7163,303.7261,303.4516,303.6085,1757.0
2022-12-05 11:40:00,309.64,309.83,309.44,309.48,6847.0,303.5595,303.7457,303.3634,303.4026,6847.0
2022-12-05 11:45:00,309.41,309.58,309.35,309.57,1375.0,303.334,303.5007,303.2752,303.4909,1375.0
2022-12-05 11:50:00,309.5,309.5,309.24,309.24,1611.0,303.4222,303.4222,303.1673,303.1673,1611.0
2022-12-05 11:55:00,309.19,309.19,308.69,308.76,2343.0,303.1183,303.1183,302.6281,302.6968,2343.0
2022-12-05 12:00:00,308.75,308.75,308.65,308.67,2131.0,302.687,302.687,302.5889,302.6085,2131.0
2022-12-05 12:05:00,308.74,309.4,308.74,309.34,2082.0,302.6771,303.3242,302.6771,303.2654,2082.0
2022-12-05 12:10:00,309.4,309.44,309.15,309.44,6290.0,303.3242,303.3634,303.0791,303.3634,6290.0
2022-12-05 12:15:00,309.44,309.68,309.43,309.57,5739.0,303.3634,303.5987,303.3536,303.4909,5739.0
2022-12-05 12:20:00,309.52,309.77,309.5,309.6,5482.0,303.4418,303.6869,303.4222,303.5203,5482.0
2022-12-05 12:25:00,309.56,309.58,309.44,309.44,2791.0,303.481,303.5007,303.3634,303.3634,2791.0
2022-12-05 12:30:00,309.33,309.34,308.72,308.72,1792.0,303.2556,303.2654,302.6575,302.6575,1792.0
2022-12-05 12:35:00,308.67,308.83,308.67,308.67,4732.0,302.6085,302.7654,302.6085,302.6085,4732.0
2022-12-05 12:40:00,308.73,308.74,308.57,308.57,1526.0,302.6673,302.6771,302.5105,302.5105,1526.0
2022-12-05 12:45:00,308.7,309.09,308.7,308.9,3195.0,302.6379,303.0203,302.6379,302.834,3195.0
2022-12-05 12:50:00,308.94,309.1,308.76,308.78,3238.0,302.8732,303.0301,302.6968,302.7164,3238.0
2022-12-05 12:55:00,308.61,308.74,308.61,308.73,1657.0,302.5497,302.6771,302.5497,302.6673,1657.0
2022-12-05 13:00:00,308.65,308.82,308.55,308.69,2329.0,302.5889,302.7556,302.4909,302.6281,2329.0
2022-12-05 13:05:00,308.63,308.67,308.48,308.65,3296.0,302.5693,302.6085,302.4223,302.5889,3296.0
2022-12-05 13:10:00,308.57,308.94,308.53,308.94,2010.0,302.5105,302.8732,302.4713,302.8732,2010.0
2022-12-05 13:15:00,309.05,309.21,309.01,309.03,1600.0,302.9811,303.1379,302.9418,302.9615,1600.0
2022-12-05 13:20:00,308.96,309.11,308.84,309.02,7414.0,302.8928,303.0399,302.7752,302.9517,7414.0
2022-12-05 13:25:00,309.01,309.32,308.99,309.17,17612.0,302.9418,303.2458,302.9222,303.0987,17612.0
2022-12-05 13:30:00,309.19,309.29,309.11,309.21,2256.0,303.1183,303.2163,303.0399,303.1379,2256.0
2022-12-05 13:35:00,309.2,309.2,308.64,308.75,4050.0,303.1281,303.1281,302.5791,302.687,4050.0
2022-12-05 13:40:00,308.8,308.86,308.46,308.63,8848.0,302.736,302.7948,302.4026,302.5693,8848.0
2022-12-05 13:45:00,308.63,308.87,308.63,308.87,3367.0,302.5693,302.8046,302.5693,302.8046,3367.0
2022-12-05 13:50:00,308.72,308.72,308.28,308.29,5429.0,302.6575,302.6575,302.2262,302.236,5429.0
2022-12-05 13:55:00,308.21,308.21,307.79,307.79,1794.0,302.1576,302.1576,301.7458,301.7458,1794.0
2022-12-05 14:00:00,307.87,307.89,307.41,307.68,3450.0,301.8242,301.8438,301.3733,301.638,3450.0
2022-12-05 14:05:00,307.75,307.79,307.71,307.79,620.0,301.7066,301.7458,301.6674,301.7458,620.0
2022-12-05 14:10:00,307.71,308.22,307.71,308.2,4178.0,301.6674,302.1674,301.6674,302.1478,4178.0
2022-12-05 14:15:00,308.21,308.25,308.08,308.08,1397.0,302.1576,302.1968,302.0301,302.0301,1397.0
2022-12-05 14:20:00,308.04,308.04,307.64,308.0,6395.0,301.9909,301.9909,301.5988,301.9517,6395.0
2022-12-05 14:25:00,307.86,308.03,307.73,307.95,2706.0,301.8144,301.9811,301.687,301.9027,2706.0
2022-12-05 14:30:00,307.74,307.75,307.6,307.6,1587.0,301.6968,301.7066,301.5595,301.5595,1587.0
2022-12-05 14:35:00,307.68,307.99,307.67,307.91,5657.0,301.638,301.9419,301.6282,301.8634,5657.0
2022-12-05 14:40:00,307.87,307.96,307.34,307.48,5890.0,301.8242,301.9125,301.3046,301.4419,5890.0
2022-12-05 14:45:00,307.49,307.55,307.21,307.34,3117.0,301.4517,301.5105,301.1772,301.3046,3117.0
2022-12-05 14:50:00,307.39,307.76,307.39,307.75,2300.0,301.3537,301.7164,301.3537,301.7066,2300.0
2022-12-05 14:55:00,307.75,308.18,307.75,308.16,3625.0,301.7066,302.1281,301.7066,302.1085,3625.0
2022-12-05 15:00:00,308.18,308.38,308.14,308.38,5506.0,302.1281,302.3242,302.0889,302.3242,5506.0
2022-12-05 15:05:00,308.31,308.49,308.13,308.47,5814.0,302.2556,302.4321,302.0791,302.4125,5814.0
2022-12-05 15:10:00,308.48,308.76,308.33,308.76,4178.0,302.4223,302.6968,302.2752,302.6968,4178.0
2022-12-05 15:15:00,308.78,308.79,308.55,308.7,6019.0,302.7164,302.7262,302.4909,302.6379,6019.0
2022-12-05 15:20:00,308.68,308.68,308.25,308.42,9359.0,302.6183,302.6183,302.1968,302.3634,9359.0
2022-12-05 15:25:00,308.42,308.42,307.59,307.66,7016.0,302.3634,302.3634,301.5497,301.6184,7016.0
2022-12-05 15:30:00,307.73,308.13,307.45,308.04,8128.0,301.687,302.0791,301.4125,301.9909,8128.0
2022-12-05 15:35:00,308.09,308.43,308.09,308.11,9930.0,302.0399,302.3732,302.0399,302.0595,9930.0
2022-12-05 15:40:00,308.03,308.25,307.95,308.24,8474.0,301.9811,302.1968,301.9027,302.187,8474.0
2022-12-05 15:45:00,308.21,308.88,308.21,308.59,12364.0,302.1576,302.8144,302.1576,302.5301,12364.0
2022-12-05 15:50:00,308.67,308.87,308.42,308.84,17303.0,302.6085,302.8046,302.3634,302.7752,17303.0
2022-12-05 15:55:00,308.84,309.4,308.65,308.96,59047.0,302.7752,303.3242,302.5889,302.8928,59047.0
2022-12-06 09:30:00,309.04,309.63,308.43,309.02,6802.0,302.9713,303.5497,302.3732,302.9517,6802.0
2022-12-06 09:35:00,308.94,309.27,308.35,308.56,7222.0,302.8732,303.1967,302.2948,302.5007,7222.0
2022-12-06 09:40:00,308.51,308.94,308.51,308.65,1868.0,302.4517,302.8732,302.4517,302.5889,1868.0
2022-12-06 09:45:00,308.35,309.12,308.0,309.12,4024.0,302.2948,303.0497,301.9517,303.0497,4024.0
2022-12-06 09:50:00,308.86,308.88,308.44,308.44,3044.0,302.7948,302.8144,302.383,302.383,3044.0
2022-12-06 09:55:00,308.34,308.6,307.99,308.6,5463.0,302.285,302.5399,301.9419,302.5399,5463.0
2022-12-06 10:00:00,308.68,308.83,308.17,308.22,1955.0,302.6183,302.7654,302.1183,302.1674,1955.0
2022-12-06 10:05:00,308.36,309.3,308.25,309.3,6892.0,302.3046,303.2262,302.1968,303.2262,6892.0
2022-12-06 10:10:00,309.07,309.6,308.81,308.81,5692.0,303.0007,303.5203,302.7458,302.7458,5692.0
2022-12-06 10:15:00,309.0,309.43,308.81,309.43,3000.0,302.932,303.3536,302.7458,303.3536,3000.0
2022-12-06 10:20:00,309.48,309.65,309.43,309.5,3335.0,303.4026,303.5693,303.3536,303.4222,3335.0
2022-12-06 10:25:00,309.52,309.82,309.23,309.23,1910.0,303.4418,303.7359,303.1575,303.1575,1910.0
2022-12-06 10:30:00,309.36,309.75,309.17,309.17,38990.0,303.285,303.6673,303.0987,303.0987,38990.0
2022-12-06 10:35:00,309.22,309.45,309.08,309.44,2458.0,303.1477,303.3732,303.0105,303.3634,2458.0
2022-12-06 10:40:00,309.5,309.69,309.14,309.47,12296.0,303.4222,303.6085,303.0693,303.3928,12296.0
2022-12-06 10:45:00,309.3,309.32,308.98,309.16,9263.0,303.2262,303.2458,302.9124,303.0889,9263.0
2022-12-06 10:50:00,309.37,309.4,308.96,309.23,3339.0,303.2948,303.3242,302.8928,303.1575,3339.0
2022-12-06 10:55:00,309.28,309.51,309.06,309.38,7699.0,303.2065,303.432,302.9909,303.3046,7699.0
2022-12-06 11:00:00,309.42,309.7,309.37,309.48,6885.0,303.3438,303.6183,303.2948,303.4026,6885.0
2022-12-06 11:05:00,309.55,310.26,309.53,309.77,8399.0,303.4712,304.1673,303.4516,303.6869,8399.0
2022-12-06 11:10:00,309.79,310.09,309.79,309.89,5043.0,303.7065,304.0006,303.7065,303.8046,5043.0
2022-12-06 11:15:00,309.85,309.85,309.26,309.66,2700.0,303.7654,303.7654,303.1869,303.5791,2700.0
2022-12-06 11:20:00,309.66,309.97,309.57,309.88,2924.0,303.5791,303.883,303.4909,303.7948,2924.0
2022-12-06 11:25:00,309.88,309.88,309.42,309.66,3300.0,303.7948,303.7948,303.3438,303.5791,3300.0
2022-12-06 11:30:00,309.61,309.93,309.6,309.64,1610.0,303.5301,303.8438,303.5203,303.5595,1610.0
2022-12-06 11:35:00,309.62,309.7,309.38,309.39,1270.0,303.5399,303.6183,303.3046,303.3144,1270.0
2022-12-06 11:40:00,309.37,309.55,309.26,309.55,2037.0,303.2948,303.4712,303.1869,303.4712,2037.0
2022-12-06 11:45:00,309.56,309.88,309.55,309.8,1213.0,303.481,303.7948,303.4712,303.7163,1213.0
2022-12-06 11:50:00,309.91,310.0,309.61,309.61,831.0,303.8242,303.9124,303.5301,303.5301,831.0
2022-12-06 11:55:00,309.52,309.85,309.35,309.7,2955.0,303.4418,303.7654,303.2752,303.6183,2955.0
2022-12-06 12:00:00,309.87,310.2,309.75,309.87,2304.0,303.785,304.1085,303.6673,303.785,2304.0
2022-12-06 12:05:00,309.74,310.04,309.73,309.84,1900.0,303.6575,303.9516,303.6477,303.7555,1900.0
2022-12-06 12:10:00,309.71,309.75,309.52,309.58,2389.0,303.6281,303.6673,303.4418,303.5007,2389.0
2022-12-06 12:15:00,309.56,309.56,308.93,309.13,2309.0,303.481,303.481,302.8634,303.0595,2309.0
2022-12-06 12:20:00,309.25,309.36,309.13,309.16,2000.0,303.1771,303.285,303.0595,303.0889,2000.0
2022-12-06 12:25:00,309.02,309.02,308.75,308.75,1000.0,302.9517,302.9517,302.687,302.687,1000.0
2022-12-06 12:30:00,308.7,308.7,308.48,308.68,1303.0,302.6379,302.6379,302.4223,302.6183,1303.0
2022-12-06 12:35:00,308.59,308.73,308.35,308.73,3170.0,302.5301,302.6673,302.2948,302.6673,3170.0
2022-12-06 12:40:00,308.75,309.02,308.7,309.02,2511.0,302.687,302.9517,302.6379,302.9517,2511.0
2022-12-06 12:45:00,309.09,309.31,309.05,309.23,5061.0,303.0203,303.236,302.9811,303.1575,5061.0
2022-12-06 12:50:00,309.14,309.47,309.13,309.31,7330.0,303.0693,303.3928,303.0595,303.236,7330.0
2022-12-06 12:55:00,309.21,309.21,308.48,308.64,3526.0,303.1379,303.1379,302.4223,302.5791,3526.0
2022-12-06 13:00:00,308.69,308.69,308.49,308.6,600.0,302.6281,302.6281,302.4321,302.5399,600.0
2022-12-06 13:05:00,308.53,308.53,308.13,308.18,3395.0,302.4713,302.4713,302.0791,302.1281,3395.0
2022-12-06 13:10:00,308.0,308.4,307.99,308.31,1904.0,301.9517,302.3438,301.9419,302.2556,1904.0
2022-12-06 13:15:00,308.23,308.39,307.98,308.0,3300.0,302.1772,302.334,301.9321,301.9517,3300.0
2022-12-06 13:20:00,308.16,308.19,308.0,308.08,1800.0,302.1085,302.138,301.9517,302.0301,1800.0
2022-12-06 13:25:00,308.01,308.14,307.96,308.02,8618.0,301.9615,302.0889,301.9125,301.9713,8618.0
2022-12-06 13:30:00,308.0,308.28,307.94,308.11,7377.0,301.9517,302.2262,301.8929,302.0595,7377.0
2022-12-06 13:35:00,308.11,308.87,308.11,308.76,11133.0,302.0595,302.8046,302.0595,302.6968,11133.0
2022-12-06 13:40:00,308.73,309.15,308.73,308.94,1784.0,302.6673,303.0791,302.6673,302.8732,1784.0
2022-12-06 13:45:00,309.1,309.17,309.01,309.09,2201.0,303.0301,303.0987,302.9418,303.0203,2201.0
2022-12-06 13:50:00,308.93,308.97,308.67,308.97,5041.0,302.8634,302.9026,302.6085,302.9026,5041.0
2022-12-06 13:55:00,309.02,309.02,308.69,308.91,6411.0,302.9517,302.9517,302.6281,302.8438,6411.0
2022-12-06 14:00:00,308.85,308.85,308.6,308.62,8465.0,302.785,302.785,302.5399,302.5595,8465.0
2022-12-06 14:05:00,308.52,308.62,308.33,308.43,5589.0,302.4615,302.5595,302.2752,302.3732,5589.0
2022-12-06 14:10:00,308.37,308.41,307.94,308.37,8373.0,302.3144,302.3536,301.8929,302.3144,8373.0
2022-12-06 14:15:00,308.32,308.44,307.96,308.02,5626.0,302.2654,302.383,301.9125,301.9713,5626.0
2022-12-06 14:20:00,308.04,308.04,307.69,307.86,2039.0,301.9909,301.9909,301.6478,301.8144,2039.0
2022-12-06 14:25:00,307.86,307.93,307.78,307.78,700.0,301.8144,301.8831,301.736,301.736,700.0
2022-12-06 14:30:00,307.76,307.81,307.44,307.61,3615.0,301.7164,301.7654,301.4027,301.5693,3615.0
2022-12-06 14:35:00,307.59,307.97,307.49,307.86,7015.0,301.5497,301.9223,301.4517,301.8144,7015.0
2022-12-06 14:40:00,307.95,308.45,307.93,308.45,4679.0,301.9027,302.3928,301.8831,302.3928,4679.0
2022-12-06 14:45:00,308.37,308.37,308.22,308.25,1959.0,302.3144,302.3144,302.1674,302.1968,1959.0
2022-12-06 14:50:00,308.37,309.06,308.37,309.0,4215.0,302.3144,302.9909,302.3144,302.932,4215.0
2022-12-06 14:55:00,308.96,309.07,308.93,308.97,1500.0,302.8928,303.0007,302.8634,302.9026,1500.0
2022-12-06 15:00:00,309.05,309.13,308.86,309.0,5559.0,302.9811,303.0595,302.7948,302.932,5559.0
2022-12-06 15:05:00,309.05,309.12,308.76,308.76,5152.0,302.9811,303.0497,302.6968,302.6968,5152.0
2022-12-06 15:10:00,308.82,308.82,308.56,308.6,1900.0,302.7556,302.7556,302.5007,302.5399,1900.0
2022-12-06 15:15:00,308.65,308.74,308.32,308.36,4492.0,302.5889,302.6771,302.2654,302.3046,4492.0
2022-12-06 15:20:00,308.39,308.4,308.11,308.2,6713.0,302.334,302.3438,302.0595,302.1478,6713.0
2022-12-06 15:25:00,308.26,308.29,307.66,307.73,4325.0,302.2066,302.236,301.6184,301.687,4325.0
2022-12-06 15:30:00,307.82,308.31,307.81,308.05,6170.0,301.7752,302.2556,301.7654,302.0007,6170.0
2022-12-06 15:35:00,308.11,308.11,307.82,307.96,5089.0,302.0595,302.0595,301.7752,301.9125,5089.0
2022-12-06 15:40:00,307.95,308.25,307.69,308.21,7314.0,301.9027,302.1968,301.6478,302.1576,7314.0
2022-12-06 15:45:00,308.13,308.35,308.0,308.35,4307.0,302.0791,302.2948,301.9517,302.2948,4307.0
2022-12-06 15:50:00,308.49,308.52,308.06,308.22,13656.0,302.4321,302.4615,302.0105,302.1674,13656.0
2022-12-06 15:55:00,308.19,308.29,307.81,307.96,24037.0,302.138,302.236,301.7654,301.9125,24037.0
2022-12-07 09:30:00,308.0,309.22,307.95,308.6,5538.0,301.9517,303.1477,301.9027,302.5399,5538.0
2022-12-07 09:35:00,308.63,309.26,308.22,308.22,4282.0,302.5693,303.1869,302.1674,302.1674,4282.0
2022-12-07 09:40:00,308.11,308.2,307.87,307.95,1110.0,302.0595,302.1478,301.8242,301.9027,1110.0
2022-12-07 09:45:00,307.92,308.02,307.22,307.22,8516.0,301.8733,301.9713,301.187,301.187,8516.0
2022-12-07 09:50:00,307.27,307.27,306.65,307.19,1102.0,301.236,301.236,300.6282,301.1576,1102.0
2022-12-07 09:55:00,307.25,307.45,307.22,307.45,2944.0,301.2164,301.4125,301.187,301.4125,2944.0
2022-12-07 10:00:00,307.3,308.12,306.98,308.1,2449.0,301.2654,302.0693,300.9517,302.0497,2449.0
2022-12-07 10:05:00,308.29,308.29,307.62,307.62,18060.0,302.236,302.236,301.5791,301.5791,18060.0
2022-12-07 10:10:00,307.51,308.23,307.0,307.64,4862.0,301.4713,302.1772,300.9713,301.5988,4862.0
2022-12-07 10:15:00,307.97,307.97,307.43,307.48,900.0,301.9223,301.9223,301.3929,301.4419,900.0
2022-12-07 10:20:00,307.25,307.46,306.74,306.81,3335.0,301.2164,301.4223,300.7164,300.7851,3335.0
2022-12-07 10:25:00,307.12,307.61,306.83,307.56,3720.0,301.089,301.5693,300.8047,301.5203,3720.0
2022-12-07 10:30:00,307.9,307.98,307.55,307.76,2317.0,301.8536,301.9321,301.5105,301.7164,2317.0
2022-12-07 10:35:00,307.46,307.46,306.97,306.97,3253.0,301.4223,301.4223,300.9419,300.9419,3253.0
2022-12-07 10:40:00,307.19,307.36,307.07,307.19,900.0,301.1576,301.3242,301.0399,301.1576,900.0
2022-12-07 10:45:00,307.31,307.47,307.3,307.32,1763.0,301.2752,301.4321,301.2654,301.285,1763.0
2022-12-07 10:50:00,307.44,307.91,307.32,307.81,14417.0,301.4027,301.8634,301.285,301.7654,14417.0
2022-12-07 10:55:00,307.81,308.25,307.81,308.13,7479.0,301.7654,302.1968,301.7654,302.0791,7479.0
2022-12-07 11:00:00,308.27,308.8,307.96,308.59,8351.0,302.2164,302.736,301.9125,302.5301,8351.0
2022-12-07 11:05:00,308.59,308.59,308.23,308.35,13197.0,302.5301,302.5301,302.1772,302.2948,13197.0
2022-12-07 11:10:00,308.44,308.65,308.34,308.59,5350.0,302.383,302.5889,302.285,302.5301,5350.0
2022-12-07 11:15:00,308.61,309.25,308.48,308.81,9986.0,302.5497,303.1771,302.4223,302.7458,9986.0
2022-12-07 11:20:00,308.66,308.66,307.94,307.94,4394.0,302.5987,302.5987,301.8929,301.8929,4394.0
2022-12-07 11:25:00,307.97,308.08,307.15,307.22,1711.0,301.9223,302.0301,301.1184,301.187,1711.0
2022-12-07 11:30:00,306.78,306.98,306.61,306.61,854.0,300.7556,300.9517,300.589,300.589,854.0
2022-12-07 11:35:00,306.66,307.17,306.65,307.12,1030.0,300.638,301.138,300.6282,301.089,1030.0
2022-12-07 11:40:00,307.04,307.51,307.04,307.51,500.0,301.0105,301.4713,301.0105,301.4713,500.0
2022-12-07 11:45:00,307.42,307.42,307.0,307.0,2687.0,301.3831,301.3831,300.9713,300.9713,2687.0
2022-12-07 11:50:00,307.0,307.33,306.88,306.98,3597.0,300.9713,301.2948,300.8537,300.9517,3597.0
2022-12-07 11:55:00,307.0,307.61,306.86,307.52,3188.0,300.9713,301.5693,300.8341,301.4811,3188.0
2022-12-07 12:00:00,307.36,307.36,306.95,307.0,10248.0,301.3242,301.3242,300.9223,300.9713,10248.0
2022-12-07 12:05:00,306.93,307.26,306.87,307.08,14666.0,300.9027,301.2262,300.8439,301.0497,14666.0
2022-12-07 12:10:00,307.06,307.28,306.88,307.05,5916.0,301.0301,301.2458,300.8537,301.0203,5916.0
2022-12-07 12:15:00,307.17,307.3,306.51,306.51,15648.0,301.138,301.2654,300.4909,300.4909,15648.0
2022-12-07 12:20:00,306.54,306.76,306.3,306.3,3923.0,300.5204,300.736,300.2851,300.2851,3923.0
2022-12-07 12:25:00,306.35,306.61,305.78,305.78,1555.0,300.3341,300.589,299.7753,299.7753,1555.0
2022-12-07 12:30:00,306.0,306.01,305.69,305.98,2551.0,299.991,300.0008,299.687,299.9713,2551.0
2022-12-07 12:35:00,305.98,306.17,305.67,305.67,1100.0,299.9713,300.1576,299.6674,299.6674,1100.0
2022-12-07 12:40:00,305.71,306.11,305.65,305.96,4436.0,299.7067,300.0988,299.6478,299.9517,4436.0
2022-12-07 12:45:00,305.93,305.99,305.84,305.88,6936.0,299.9223,299.9812,299.8341,299.8733,6936.0
2022-12-07 12:50:00,305.8,305.88,305.68,305.82,3147.0,299.7949,299.8733,299.6772,299.8145,3147.0
2022-12-07 12:55:00,305.82,305.82,305.67,305.67,600.0,299.8145,299.8145,299.6674,299.6674,600.0
2022-12-07 13:00:00,305.69,305.91,305.26,305.26,4310.0,299.687,299.9027,299.2655,299.2655,4310.0
2022-12-07 13:05:00,304.93,305.21,304.82,305.21,1241.0,298.942,299.2165,298.8341,299.2165,1241.0
2022-12-07 13:10:00,305.22,305.22,305.02,305.2,800.0,299.2263,299.2263,299.0302,299.2067,800.0
2022-12-07 13:15:00,305.24,305.5,305.24,305.5,503.0,299.2459,299.5008,299.2459,299.5008,503.0
2022-12-07 13:20:00,305.6,305.6,305.19,305.19,1230.0,299.5988,299.5988,299.1969,299.1969,1230.0
2022-12-07 13:25:00,305.51,305.56,305.51,305.53,1584.0,299.5106,299.5596,299.5106,299.5302,1584.0
2022-12-07 13:30:00,305.43,305.52,305.42,305.52,500.0,299.4321,299.5204,299.4223,299.5204,500.0
2022-12-07 13:35:00,305.38,305.5,305.27,305.31,2169.0,299.3831,299.5008,299.2753,299.3145,2169.0
2022-12-07 13:40:00,305.36,305.56,305.26,305.5,800.0,299.3635,299.5596,299.2655,299.5008,800.0
2022-12-07 13:45:00,305.51,305.52,305.51,305.51,100.0,299.5106,299.5204,299.5106,299.5106,100.0
2022-12-07 13:50:00,305.54,305.54,305.17,305.22,3100.0,299.54,299.54,299.1773,299.2263,3100.0
2022-12-07 13:55:00,305.23,305.23,304.85,305.0,933.0,299.2361,299.2361,298.8635,299.0106,933.0
2022-12-07 14:00:00,304.96,304.96,304.5,304.64,2190.0,298.9714,298.9714,298.5204,298.6577,2190.0
2022-12-07 14:05:00,304.59,304.73,304.52,304.73,601.0,298.6086,298.7459,298.54,298.7459,601.0
2022-12-07 14:10:00,304.55,304.98,304.55,304.98,1000.0,298.5694,298.991,298.5694,298.991,1000.0
2022-12-07 14:15:00,304.86,304.98,304.7,304.86,1197.0,298.8733,298.991,298.7165,298.8733,1197.0
2022-12-07 14:20:00,304.63,304.63,304.47,304.56,1000.0,298.6479,298.6479,298.491,298.5792,1000.0
2022-12-07 14:25:00,304.7,304.71,304.36,304.37,4200.0,298.7165,298.7263,298.3832,298.393,4200.0
2022-12-07 14:30:00,304.36,304.61,304.31,304.5,1834.0,298.3832,298.6283,298.3341,298.5204,1834.0
2022-12-07 14:35:00,304.53,304.75,304.52,304.67,1006.0,298.5498,298.7655,298.54,298.6871,1006.0
2022-12-07 14:40:00,304.83,304.86,304.47,304.69,3315.0,298.8439,298.8733,298.491,298.7067,3315.0
2022-12-07 14:45:00,304.65,304.65,304.49,304.49,500.0,298.6675,298.6675,298.5106,298.5106,500.0
2022-12-07 14:50:00,304.43,304.5,304.06,304.06,1608.0,298.4518,298.5204,298.0891,298.0891,1608.0
2022-12-07 14:55:00,304.03,304.16,303.94,304.03,1533.0,298.0596,298.1871,297.9714,298.0596,1533.0
2022-12-07 15:00:00,304.04,304.14,303.97,304.06,3458.0,298.0694,298.1675,298.0008,298.0891,3458.0
2022-12-07 15:05:00,304.1,304.1,303.47,303.47,4708.0,298.1283,298.1283,297.5106,297.5106,4708.0
2022-12-07 15:10:00,303.46,303.96,303.46,303.82,4833.0,297.5008,297.991,297.5008,297.8538,4833.0
2022-12-07 15:15:00,303.81,303.98,303.72,303.8,2789.0,297.844,298.0106,297.7557,297.8342,2789.0
2022-12-07 15:20:00,303.72,303.78,303.43,303.68,2336.0,297.7557,297.8146,297.4714,297.7165,2336.0
2022-12-07 15:25:00,303.73,304.12,303.72,304.1,4084.0,297.7655,298.1479,297.7557,298.1283,4084.0
2022-12-07 15:30:00,304.1,304.38,304.04,304.17,6295.0,298.1283,298.4028,298.0694,298.1969,6295.0
2022-12-07 15:35:00,304.18,304.45,304.09,304.32,6038.0,298.2067,298.4714,298.1185,298.3439,6038.0
2022-12-07 15:40:00,304.37,304.44,304.1,304.19,5339.0,298.393,298.4616,298.1283,298.2165,5339.0
2022-12-07 15:45:00,304.12,304.37,304.06,304.17,5646.0,298.1479,298.393,298.0891,298.1969,5646.0
2022-12-07 15:50:00,304.0,304.32,304.0,304.3,8985.0,298.0302,298.3439,298.0302,298.3243,8985.0
2022-12-07 15:55:00,304.3,304.5,304.05,304.11,29100.0,298.3243,298.5204,298.0792,298.1381,29100.0
2022-12-08 09:30:00,303.31,304.6,302.91,303.33,16519.0,297.3538,298.6184,296.9616,297.3734,16519.0
2022-12-08 09:35:00,303.36,304.6,303.31,304.6,13124.0,297.4028,298.6184,297.3538,298.6184,13124.0
2022-12-08 09:40:00,304.69,305.1,304.27,304.36,3249.0,298.7067,299.1086,298.2949,298.3832,3249.0
2022-12-08 09:45:00,304.02,304.89,304.02,304.79,21316.0,298.0498,298.9028,298.0498,298.8047,21316.0
2022-12-08 09:50:00,304.91,305.26,304.73,304.98,6401.0,298.9224,299.2655,298.7459,298.991,6401.0
2022-12-08 09:55:00,304.93,305.35,304.64,305.07,11901.0,298.942,299.3537,298.6577,299.0792,11901.0
2022-12-08 10:00:00,305.11,305.27,304.94,305.27,1143.0,299.1184,299.2753,298.9518,299.2753,1143.0
2022-12-08 10:05:00,305.42,305.52,305.21,305.21,1538.0,299.4223,299.5204,299.2165,299.2165,1538.0
2022-12-08 10:10:00,305.32,305.46,304.6,304.66,3383.0,299.3243,299.4616,298.6184,298.6773,3383.0
2022-12-08 10:15:00,304.82,305.22,304.4,304.63,4682.0,298.8341,299.2263,298.4224,298.6479,4682.0
2022-12-08 10:20:00,304.45,304.85,304.45,304.79,3695.0,298.4714,298.8635,298.4714,298.8047,3695.0
2022-12-08 10:25:00,304.9,304.99,304.64,304.76,5041.0,298.9126,299.0008,298.6577,298.7753,5041.0
2022-12-08 10:30:00,304.91,305.13,304.78,304.78,4479.0,298.9224,299.138,298.7949,298.7949,4479.0
2022-12-08 10:35:00,304.77,304.97,304.65,304.83,3252.0,298.7851,298.9812,298.6675,298.8439,3252.0
2022-12-08 10:40:00,304.94,304.95,304.31,304.44,2403.0,298.9518,298.9616,298.3341,298.4616,2403.0
2022-12-08 10:45:00,304.54,304.74,304.45,304.6,2670.0,298.5596,298.7557,298.4714,298.6184,2670.0
2022-12-08 10:50:00,304.64,304.98,304.52,304.72,5731.0,298.6577,298.991,298.54,298.7361,5731.0
2022-12-08 10:55:00,304.72,304.75,304.48,304.48,3600.0,298.7361,298.7655,298.5008,298.5008,3600.0
2022-12-08 11:00:00,304.56,304.56,303.76,304.07,6155.0,298.5792,298.5792,297.7949,298.0989,6155.0
2022-12-08 11:05:00,304.24,304.24,303.92,303.92,2163.0,298.2655,298.2655,297.9518,297.9518,2163.0
2022-12-08 11:10:00,304.0,304.01,303.67,303.68,1610.0,298.0302,298.04,297.7067,297.7165,1610.0
2022-12-08 11:15:00,303.68,303.68,303.0,303.06,6458.0,297.7165,297.7165,297.0499,297.1087,6458.0
2022-12-08 11:20:00,303.21,303.5,302.63,303.23,4402.0,297.2557,297.54,296.6871,297.2754,4402.0
2022-12-08 11:25:00,303.18,304.02,303.18,303.76,2348.0,297.2263,298.0498,297.2263,297.7949,2348.0
2022-12-08 11:30:00,303.75,304.29,303.75,304.29,1400.0,297.7851,298.3145,297.7851,298.3145,1400.0
2022-12-08 11:35:00,304.29,304.39,304.04,304.33,2288.0,298.3145,298.4126,298.0694,298.3538,2288.0
2022-12-08 11:40:00,304.38,304.57,304.38,304.48,1487.0,298.4028,298.589,298.4028,298.5008,1487.0
2022-12-08 11:45:00,304.4,304.4,304.2,304.31,2540.0,298.4224,298.4224,298.2263,298.3341,2540.0
2022-12-08 11:50:00,304.31,304.45,304.31,304.45,1120.0,298.3341,298.4714,298.3341,298.4714,1120.0
2022-12-08 11:55:00,304.37,304.68,304.3,304.51,2486.0,298.393,298.6969,298.3243,298.5302,2486.0
2022-12-08 12:00:00,304.45,304.9,304.41,304.53,4939.0,298.4714,298.9126,298.4322,298.5498,4939.0
2022-12-08 12:05:00,304.58,304.66,304.45,304.6,1800.0,298.5988,298.6773,298.4714,298.6184,1800.0
2022-12-08 12:10:00,304.6,304.72,304.41,304.72,10538.0,298.6184,298.7361,298.4322,298.7361,10538.0
2022-12-08 12:15:00,304.58,304.66,304.43,304.54,2712.0,298.5988,298.6773,298.4518,298.5596,2712.0
2022-12-08 12:20:00,304.44,304.65,304.39,304.6,5801.0,298.4616,298.6675,298.4126,298.6184,5801.0
2022-12-08 12:25:00,304.52,304.72,304.39,304.72,4314.0,298.54,298.7361,298.4126,298.7361,4314.0
2022-12-08 12:30:00,304.76,304.76,304.4,304.56,2906.0,298.7753,298.7753,298.4224,298.5792,2906.0
2022-12-08 12:35:00,304.49,304.52,304.11,304.11,2579.0,298.5106,298.54,298.1381,298.1381,2579.0
2022-12-08 12:40:00,304.16,304.24,304.08,304.08,3467.0,298.1871,298.2655,298.1087,298.1087,3467.0
2022-12-08 12:45:00,303.81,303.93,303.69,303.69,1119.0,297.844,297.9616,297.7263,297.7263,1119.0
2022-12-08 12:50:00,303.62,304.01,303.58,303.98,3180.0,297.6577,298.04,297.6185,298.0106,3180.0
2022-12-08 12:55:00,304.11,304.15,304.06,304.15,1169.0,298.1381,298.1773,298.0891,298.1773,1169.0
2022-12-08 13:00:00,304.11,304.3,304.09,304.14,1500.0,298.1381,298.3243,298.1185,298.1675,1500.0
2022-12-08 13:05:00,304.24,304.29,303.97,304.22,5677.0,298.2655,298.3145,298.0008,298.2459,5677.0
2022-12-08 13:10:00,304.19,304.23,304.02,304.08,1116.0,298.2165,298.2557,298.0498,298.1087,1116.0
2022-12-08 13:15:00,304.02,304.18,303.92,304.02,1975.0,298.0498,298.2067,297.9518,298.0498,1975.0
2022-12-08 13:20:00,304.17,304.17,303.91,304.16,2799.0,298.1969,298.1969,297.942,298.1871,2799.0
2022-12-08 13:25:00,304.16,304.31,304.01,304.27,2798.0,298.1871,298.3341,298.04,298.2949,2798.0
2022-12-08 13:30:00,304.43,304.75,304.43,304.66,4636.0,298.4518,298.7655,298.4518,298.6773,4636.0
2022-12-08 13:35:00,304.66,304.75,304.42,304.61,8322.0,298.6773,298.7655,298.442,298.6283,8322.0
2022-12-08 13:40:00,304.63,304.66,304.4,304.53,3673.0,298.6479,298.6773,298.4224,298.5498,3673.0
2022-12-08 13:45:00,304.57,304.7,304.43,304.44,4991.0,298.589,298.7165,298.4518,298.4616,4991.0
2022-12-08 13:50:00,304.46,304.59,304.08,304.14,3220.0,298.4812,298.6086,298.1087,298.1675,3220.0
2022-12-08 13:55:00,304.17,304.33,304.08,304.25,3462.0,298.1969,298.3538,298.1087,298.2753,3462.0
2022-12-08 14:00:00,304.14,304.14,303.34,303.34,2954.0,298.1675,298.1675,297.3832,297.3832,2954.0
2022-12-08 14:05:00,303.34,303.38,302.8,302.96,2480.0,297.3832,297.4224,296.8538,297.0107,2480.0
2022-12-08 14:10:00,303.12,303.43,303.01,303.35,1700.0,297.1675,297.4714,297.0597,297.393,1700.0
2022-12-08 14:15:00,303.51,303.67,303.45,303.67,1307.0,297.5499,297.7067,297.491,297.7067,1307.0
2022-12-08 14:20:00,303.59,303.97,303.54,303.95,2236.0,297.6283,298.0008,297.5793,297.9812,2236.0
2022-12-08 14:25:00,303.95,304.03,303.79,303.88,3200.0,297.9812,298.0596,297.8244,297.9126,3200.0
2022-12-08 14:30:00,303.78,303.87,303.68,303.71,3691.0,297.8146,297.9028,297.7165,297.7459,3691.0
2022-12-08 14:35:00,303.67,304.22,303.67,304.22,1814.0,297.7067,298.2459,297.7067,298.2459,1814.0
2022-12-08 14:40:00,304.15,304.51,304.15,304.39,1787.0,298.1773,298.5302,298.1773,298.4126,1787.0
2022-12-08 14:45:00,304.44,304.49,304.27,304.33,2149.0,298.4616,298.5106,298.2949,298.3538,2149.0
2022-12-08 14:50:00,304.38,304.92,304.13,304.75,18965.0,298.4028,298.9322,298.1577,298.7655,18965.0
2022-12-08 14:55:00,304.93,304.97,304.54,304.55,1608.0,298.942,298.9812,298.5596,298.5694,1608.0
2022-12-08 15:00:00,304.62,304.91,304.54,304.64,2911.0,298.6381,298.9224,298.5596,298.6577,2911.0
2022-12-08 15:05:00,304.52,304.8,304.33,304.8,2700.0,298.54,298.8145,298.3538,298.8145,2700.0
2022-12-08 15:10:00,304.7,304.98,304.66,304.69,3165.0,298.7165,298.991,298.6773,298.7067,3165.0
2022-12-08 15:15:00,304.79,305.18,304.66,305.15,1327.0,298.8047,299.1871,298.6773,299.1576,1327.0
2022-12-08 15:20:00,305.18,305.48,304.95,305.45,2527.0,299.1871,299.4812,298.9616,299.4518,2527.0
2022-12-08 15:25:00,305.5,305.66,305.31,305.66,4238.0,299.5008,299.6576,299.3145,299.6576,4238.0
2022-12-08 15:30:00,305.69,305.91,305.43,305.57,6939.0,299.687,299.9027,299.4321,299.5694,6939.0
2022-12-08 15:35:00,305.51,305.51,305.09,305.26,22192.0,299.5106,299.5106,299.0988,299.2655,22192.0
2022-12-08 15:40:00,305.3,305.48,305.28,305.48,19358.0,299.3047,299.4812,299.2851,299.4812,19358.0
2022-12-08 15:45:00,305.43,305.63,305.33,305.63,7986.0,299.4321,299.6282,299.3341,299.6282,7986.0
2022-12-08 15:50:00,305.55,305.94,305.35,305.81,11141.0,299.5498,299.9321,299.3537,299.8047,11141.0
2022-12-08 15:55:00,305.88,306.68,305.85,306.46,44494.0,299.8733,300.6576,299.8439,300.4419,44494.0
2022-12-09 09:30:00,306.5,307.44,305.7,307.26,4540.0,300.4811,301.4027,299.6968,301.2262,4540.0
2022-12-09 09:35:00,305.74,307.41,305.74,306.92,3057.0,299.7361,301.3733,299.7361,300.8929,3057.0
2022-12-09 09:40:00,306.81,306.81,306.16,306.44,2950.0,300.7851,300.7851,300.1478,300.4223,2950.0
2022-12-09 09:45:00,306.13,306.43,305.71,305.76,1821.0,300.1184,300.4125,299.7067,299.7557,1821.0
2022-12-09 09:50:00,305.76,306.11,305.12,305.92,3252.0,299.7557,300.0988,299.1282,299.9125,3252.0
2022-12-09 09:55:00,305.8,306.0,305.7,305.94,2130.0,299.7949,299.991,299.6968,299.9321,2130.0
2022-12-09 10:00:00,306.11,306.73,305.53,306.38,2200.0,300.0988,300.7066,299.5302,300.3635,2200.0
2022-12-09 10:05:00,306.38,306.64,305.87,306.63,3062.0,300.3635,300.6184,299.8635,300.6086,3062.0
2022-12-09 10:10:00,306.59,306.86,306.07,306.47,3408.0,300.5694,300.8341,300.0596,300.4517,3408.0
2022-12-09 10:15:00,306.58,306.58,306.11,306.29,2000.0,300.5596,300.5596,300.0988,300.2753,2000.0
2022-12-09 10:20:00,306.3,306.94,306.29,306.62,2604.0,300.2851,300.9125,300.2753,300.5988,2604.0
2022-12-09 10:25:00,306.68,307.23,306.53,307.23,3324.0,300.6576,301.1968,300.5105,301.1968,3324.0
2022-12-09 10:30:00,307.16,307.57,306.34,306.51,11933.0,301.1282,301.5301,300.3243,300.4909,11933.0
2022-12-09 10:35:00,306.53,306.65,306.25,306.65,1304.0,300.5105,300.6282,300.236,300.6282,1304.0
2022-12-09 10:40:00,306.44,306.44,305.99,305.99,1428.0,300.4223,300.4223,299.9812,299.9812,1428.0
2022-12-09 10:45:00,306.28,306.28,305.84,305.86,1774.0,300.2655,300.2655,299.8341,299.8537,1774.0
2022-12-09 10:50:00,305.69,306.24,305.68,305.72,3362.0,299.687,300.2262,299.6772,299.7165,3362.0
2022-12-09 10:55:00,305.93,306.39,305.92,306.18,3757.0,299.9223,300.3733,299.9125,300.1674,3757.0
2022-12-09 11:00:00,306.36,306.36,305.98,306.3,2037.0,300.3439,300.3439,299.9713,300.2851,2037.0
2022-12-09 11:05:00,306.11,306.19,305.96,306.01,3095.0,300.0988,300.1772,299.9517,300.0008,3095.0
2022-12-09 11:10:00,305.92,306.03,305.8,305.88,3031.0,299.9125,300.0204,299.7949,299.8733,3031.0
2022-12-09 11:15:00,305.83,305.88,305.73,305.87,2450.0,299.8243,299.8733,299.7263,299.8635,2450.0
2022-12-09 11:20:00,305.78,305.97,305.67,305.97,2300.0,299.7753,299.9615,299.6674,299.9615,2300.0
2022-12-09 11:25:00,305.76,306.32,305.76,306.18,4679.0,299.7557,300.3047,299.7557,300.1674,4679.0
2022-12-09 11:30:00,306.1,306.1,305.73,305.74,2410.0,300.089,300.089,299.7263,299.7361,2410.0
2022-12-09 11:35:00,305.71,305.93,305.71,305.92,1430.0,299.7067,299.9223,299.7067,299.9125,1430.0
2022-12-09 11:40:00,306.0,306.79,305.93,306.79,3100.0,299.991,300.7654,299.9223,300.7654,3100.0
2022-12-09 11:45:00,306.87,306.98,306.87,306.98,200.0,300.8439,300.9517,300.8439,300.9517,200.0
2022-12-09 11:50:00,306.94,307.31,306.94,307.29,2788.0,300.9125,301.2752,300.9125,301.2556,2788.0
2022-12-09 11:55:00,307.19,307.19,307.02,307.02,2284.0,301.1576,301.1576,300.9909,300.9909,2284.0
2022-12-09 12:00:00,307.12,307.21,306.69,306.69,2688.0,301.089,301.1772,300.6674,300.6674,2688.0
2022-12-09 12:05:00,306.75,306.91,306.73,306.73,1598.0,300.7262,300.8831,300.7066,300.7066,1598.0
2022-12-09 12:10:00,306.9,307.02,306.65,307.02,2711.0,300.8733,300.9909,300.6282,300.9909,2711.0
2022-12-09 12:15:00,306.96,307.02,306.75,307.01,2264.0,300.9321,300.9909,300.7262,300.9811,2264.0
2022-12-09 12:20:00,306.85,306.85,306.61,306.71,3011.0,300.8243,300.8243,300.589,300.687,3011.0
2022-12-09 12:25:00,306.64,306.79,306.63,306.7,2100.0,300.6184,300.7654,300.6086,300.6772,2100.0
2022-12-09 12:30:00,306.64,306.8,306.56,306.8,2334.0,300.6184,300.7752,300.54,300.7752,2334.0
2022-12-09 12:35:00,306.81,307.09,306.81,307.04,3340.0,300.7851,301.0596,300.7851,301.0105,3340.0
2022-12-09 12:40:00,307.04,307.28,306.99,307.21,4850.0,301.0105,301.2458,300.9615,301.1772,4850.0
2022-12-09 12:45:00,307.18,307.18,306.9,307.04,2015.0,301.1478,301.1478,300.8733,301.0105,2015.0
2022-12-09 12:50:00,306.81,306.81,306.63,306.71,1792.0,300.7851,300.7851,300.6086,300.687,1792.0
2022-12-09 12:55:00,306.73,307.17,306.7,307.17,2668.0,300.7066,301.138,300.6772,301.138,2668.0
2022-12-09 13:00:00,307.13,307.24,307.0,307.17,3495.0,301.0988,301.2066,300.9713,301.138,3495.0
2022-12-09 13:05:00,307.16,307.16,307.02,307.13,1500.0,301.1282,301.1282,300.9909,301.0988,1500.0
2022-12-09 13:10:00,307.0,307.76,306.9,307.76,4540.0,300.9713,301.7164,300.8733,301.7164,4540.0
2022-12-09 13:15:00,307.5,307.93,307.5,307.74,794.0,301.4615,301.8831,301.4615,301.6968,794.0
2022-12-09 13:20:00,307.73,307.81,307.48,307.54,10430.0,301.687,301.7654,301.4419,301.5007,10430.0
2022-12-09 13:25:00,307.29,307.52,307.24,307.44,2823.0,301.2556,301.4811,301.2066,301.4027,2823.0
2022-12-09 13:30:00,307.37,307.65,307.22,307.22,2939.0,301.3341,301.6086,301.187,301.187,2939.0
2022-12-09 13:35:00,307.17,307.17,307.06,307.07,700.0,301.138,301.138,301.0301,301.0399,700.0
2022-12-09 13:40:00,307.1,307.13,307.01,307.01,2841.0,301.0694,301.0988,300.9811,300.9811,2841.0
2022-12-09 13:45:00,307.12,307.4,307.11,307.33,1553.0,301.089,301.3635,301.0792,301.2948,1553.0
2022-12-09 13:50:00,307.41,307.41,307.21,307.21,1377.0,301.3733,301.3733,301.1772,301.1772,1377.0
2022-12-09 13:55:00,307.22,307.42,307.06,307.42,2524.0,301.187,301.3831,301.0301,301.3831,2524.0
2022-12-09 14:00:00,307.26,307.26,306.78,306.78,2890.0,301.2262,301.2262,300.7556,300.7556,2890.0
2022-12-09 14:05:00,306.77,306.94,306.57,306.77,3040.0,300.7458,300.9125,300.5498,300.7458,3040.0
2022-12-09 14:10:00,306.61,306.93,306.61,306.93,1818.0,300.589,300.9027,300.589,300.9027,1818.0
2022-12-09 14:15:00,306.93,307.14,306.93,307.06,1449.0,300.9027,301.1086,300.9027,301.0301,1449.0
2022-12-09 14:20:00,307.07,307.26,306.82,307.24,3728.0,301.0399,301.2262,300.7949,301.2066,3728.0
2022-12-09 14:25:00,307.2,307.2,307.02,307.02,902.0,301.1674,301.1674,300.9909,300.9909,902.0
2022-12-09 14:30:00,307.13,307.22,307.03,307.21,1295.0,301.0988,301.187,301.0007,301.1772,1295.0
2022-12-09 14:35:00,307.14,307.39,307.14,307.25,3370.0,301.1086,301.3537,301.1086,301.2164,3370.0
2022-12-09 14:40:00,307.21,307.21,307.06,307.17,1411.0,301.1772,301.1772,301.0301,301.138,1411.0
2022-12-09 14:45:00,307.21,307.73,307.2,307.72,1946.0,301.1772,301.687,301.1674,301.6772,1946.0
2022-12-09 14:50:00,307.69,307.82,307.52,307.82,1820.0,301.6478,301.7752,301.4811,301.7752,1820.0
2022-12-09 14:55:00,307.82,308.07,307.73,307.84,3911.0,301.7752,302.0203,301.687,301.7948,3911.0
2022-12-09 15:00:00,307.9,308.0,307.81,307.81,3192.0,301.8536,301.9517,301.7654,301.7654,3192.0
2022-12-09 15:05:00,307.81,308.13,307.81,307.83,8084.0,301.7654,302.0791,301.7654,301.785,8084.0
2022-12-09 15:10:00,307.75,308.35,307.75,308.13,9510.0,301.7066,302.2948,301.7066,302.0791,9510.0
2022-12-09 15:15:00,308.21,308.32,308.04,308.26,14166.0,302.1576,302.2654,301.9909,302.2066,14166.0
2022-12-09 15:20:00,308.21,308.25,308.11,308.12,5667.0,302.1576,302.1968,302.0595,302.0693,5667.0
2022-12-09 15:25:00,308.11,308.11,307.79,307.81,7067.0,302.0595,302.0595,301.7458,301.7654,7067.0
2022-12-09 15:30:00,307.82,307.99,307.74,307.8,5583.0,301.7752,301.9419,301.6968,301.7556,5583.0
2022-12-09 15:35:00,307.78,307.8,307.03,307.03,5317.0,301.736,301.7556,301.0007,301.0007,5317.0
2022-12-09 15:40:00,306.92,306.92,306.52,306.59,11062.0,300.8929,300.8929,300.5007,300.5694,11062.0
2022-12-09 15:45:00,306.6,307.37,306.59,307.14,7520.0,300.5792,301.3341,300.5694,301.1086,7520.0
2022-12-09 15:50:00,307.08,307.08,306.03,306.37,15602.0,301.0497,301.0497,300.0204,300.3537,15602.0
2022-12-09 15:55:00,306.49,306.59,305.6,305.7,30261.0,300.4713,300.5694,299.5988,299.6968,30261.0
2022-12-12 09:30:00,306.62,306.99,304.46,304.76,6767.0,300.5988,300.9615,298.4812,298.7753,6767.0
2022-12-12 09:35:00,305.03,305.65,304.93,305.64,1742.0,299.04,299.6478,298.942,299.638,1742.0
2022-12-12 09:40:00,305.66,305.66,305.4,305.42,1021.0,299.6576,299.6576,299.4027,299.4223,1021.0
2022-12-12 09:45:00,305.29,305.76,305.11,305.56,2440.0,299.2949,299.7557,299.1184,299.5596,2440.0
2022-12-12 09:50:00,305.58,305.58,304.96,304.97,3474.0,299.5792,299.5792,298.9714,298.9812,3474.0
2022-12-12 09:55:00,304.93,305.26,304.9,305.05,7197.0,298.942,299.2655,298.9126,299.0596,7197.0
2022-12-12 10:00:00,305.05,305.21,304.32,304.32,4689.0,299.0596,299.2165,298.3439,298.3439,4689.0
2022-12-12 10:05:00,304.54,304.68,304.32,304.63,5297.0,298.5596,298.6969,298.3439,298.6479,5297.0
2022-12-12 10:10:00,304.52,304.61,304.0,304.0,3348.0,298.54,298.6283,298.0302,298.0302,3348.0
2022-12-12 10:15:00,304.0,304.67,304.0,304.44,6246.0,298.0302,298.6871,298.0302,298.4616,6246.0
2022-12-12 10:20:00,304.62,305.01,304.52,304.68,7703.0,298.6381,299.0204,298.54,298.6969,7703.0
2022-12-12 10:25:00,304.87,305.24,304.82,304.85,3873.0,298.8831,299.2459,298.8341,298.8635,3873.0
2022-12-12 10:30:00,304.9,305.17,304.83,305.17,3412.0,298.9126,299.1773,298.8439,299.1773,3412.0
2022-12-12 10:35:00,305.16,305.42,304.94,305.31,3352.0,299.1675,299.4223,298.9518,299.3145,3352.0
2022-12-12 10:40:00,305.32,305.65,305.32,305.56,3263.0,299.3243,299.6478,299.3243,299.5596,3263.0
2022-12-12 10:45:00,305.62,305.62,304.76,304.76,6645.0,299.6184,299.6184,298.7753,298.7753,6645.0
2022-12-12 10:50:00,304.76,304.76,304.3,304.3,2715.0,298.7753,298.7753,298.3243,298.3243,2715.0
2022-12-12 10:55:00,304.28,304.53,304.11,304.3,7121.0,298.3047,298.5498,298.1381,298.3243,7121.0
2022-12-12 11:00:00,304.41,304.46,303.96,303.98,7981.0,298.4322,298.4812,297.991,298.0106,7981.0
2022-12-12 11:05:00,304.05,304.73,304.04,304.61,5607.0,298.0792,298.7459,298.0694,298.6283,5607.0
2022-12-12 11:10:00,304.6,305.19,304.6,305.12,1899.0,298.6184,299.1969,298.6184,299.1282,1899.0
2022-12-12 11:15:00,305.23,305.25,305.02,305.25,1948.0,299.2361,299.2557,299.0302,299.2557,1948.0
2022-12-12 11:20:00,305.35,305.67,305.33,305.66,5167.0,299.3537,299.6674,299.3341,299.6576,5167.0
2022-12-12 11:25:00,305.86,305.86,305.41,305.49,3154.0,299.8537,299.8537,299.4125,299.491,3154.0
2022-12-12 11:30:00,305.5,305.81,305.5,305.57,3021.0,299.5008,299.8047,299.5008,299.5694,3021.0
2022-12-12 11:35:00,305.56,305.89,305.55,305.88,2226.0,299.5596,299.8831,299.5498,299.8733,2226.0
2022-12-12 11:40:00,305.89,305.89,305.48,305.48,2891.0,299.8831,299.8831,299.4812,299.4812,2891.0
2022-12-12 11:45:00,305.65,305.8,305.61,305.71,1019.0,299.6478,299.7949,299.6086,299.7067,1019.0
2022-12-12 11:50:00,305.74,305.74,305.47,305.47,3322.0,299.7361,299.7361,299.4714,299.4714,3322.0
2022-12-12 11:55:00,305.65,305.84,305.53,305.58,2970.0,299.6478,299.8341,299.5302,299.5792,2970.0
2022-12-12 12:00:00,305.85,306.14,305.76,306.13,2348.0,299.8439,300.1282,299.7557,300.1184,2348.0
2022-12-12 12:05:00,306.01,306.01,305.6,305.6,1345.0,300.0008,300.0008,299.5988,299.5988,1345.0
2022-12-12 12:10:00,305.51,305.55,305.21,305.22,3262.0,299.5106,299.5498,299.2165,299.2263,3262.0
2022-12-12 12:15:00,305.22,305.6,305.09,305.6,2923.0,299.2263,299.5988,299.0988,299.5988,2923.0
2022-12-12 12:20:00,305.6,305.75,305.46,305.75,1717.0,299.5988,299.7459,299.4616,299.7459,1717.0
2022-12-12 12:25:00,305.86,305.86,305.47,305.65,2444.0,299.8537,299.8537,299.4714,299.6478,2444.0
2022-12-12 12:30:00,305.68,305.76,305.59,305.7,1400.0,299.6772,299.7557,299.589,299.6968,1400.0
2022-12-12 12:35:00,305.7,306.25,305.7,306.23,1990.0,299.6968,300.236,299.6968,300.2164,1990.0
2022-12-12 12:40:00,306.18,306.24,306.05,306.18,2900.0,300.1674,300.2262,300.04,300.1674,2900.0
2022-12-12 12:45:00,306.18,306.31,306.18,306.3,1316.0,300.1674,300.2949,300.1674,300.2851,1316.0
2022-12-12 12:50:00,306.19,306.51,306.19,306.51,2001.0,300.1772,300.4909,300.1772,300.4909,2001.0
2022-12-12 12:55:00,306.7,306.71,306.52,306.52,2933.0,300.6772,300.687,300.5007,300.5007,2933.0
2022-12-12 13:00:00,306.54,306.82,306.42,306.44,3201.0,300.5204,300.7949,300.4027,300.4223,3201.0
2022-12-12 13:05:00,306.41,306.61,306.39,306.61,900.0,300.3929,300.589,300.3733,300.589,900.0
2022-12-12 13:10:00,306.53,306.54,306.4,306.4,802.0,300.5105,300.5204,300.3831,300.3831,802.0
2022-12-12 13:15:00,306.36,306.76,306.26,306.76,4495.0,300.3439,300.736,300.2459,300.736,4495.0
2022-12-12 13:20:00,306.77,306.84,306.69,306.71,2720.0,300.7458,300.8145,300.6674,300.687,2720.0
2022-12-12 13:25:00,306.78,306.87,306.76,306.87,1183.0,300.7556,300.8439,300.736,300.8439,1183.0
2022-12-12 13:30:00,306.9,307.23,306.83,307.18,2300.0,300.8733,301.1968,300.8047,301.1478,2300.0
2022-12-12 13:35:00,307.05,307.09,306.79,306.87,3909.0,301.0203,301.0596,300.7654,300.8439,3909.0
2022-12-12 13:40:00,306.87,306.87,306.75,306.75,400.0,300.8439,300.8439,300.7262,300.7262,400.0
2022-12-12 13:45:00,306.75,306.75,306.44,306.44,1566.0,300.7262,300.7262,300.4223,300.4223,1566.0
2022-12-12 13:50:00,306.32,306.74,306.3,306.63,2920.0,300.3047,300.7164,300.2851,300.6086,2920.0
2022-12-12 13:55:00,306.48,306.63,306.28,306.28,1550.0,300.4615,300.6086,300.2655,300.2655,1550.0
2022-12-12 14:00:00,306.44,306.59,306.25,306.59,2451.0,300.4223,300.5694,300.236,300.5694,2451.0
2022-12-12 14:05:00,306.53,306.53,306.25,306.25,1803.0,300.5105,300.5105,300.236,300.236,1803.0
2022-12-12 14:10:00,306.19,306.19,305.98,306.04,1350.0,300.1772,300.1772,299.9713,300.0302,1350.0
2022-12-12 14:15:00,306.17,306.37,306.14,306.14,2757.0,300.1576,300.3537,300.1282,300.1282,2757.0
2022-12-12 14:20:00,306.02,306.02,305.69,305.75,1259.0,300.0106,300.0106,299.687,299.7459,1259.0
2022-12-12 14:25:00,305.57,305.9,305.52,305.9,4194.0,299.5694,299.8929,299.5204,299.8929,4194.0
2022-12-12 14:30:00,305.9,306.04,305.8,305.95,2311.0,299.8929,300.0302,299.7949,299.9419,2311.0
2022-12-12 14:35:00,305.98,306.32,305.84,306.26,2001.0,299.9713,300.3047,299.8341,300.2459,2001.0
2022-12-12 14:40:00,306.26,306.32,306.24,306.24,1101.0,300.2459,300.3047,300.2262,300.2262,1101.0
2022-12-12 14:45:00,306.28,306.28,306.0,306.0,1000.0,300.2655,300.2655,299.991,299.991,1000.0
2022-12-12 14:50:00,306.12,306.26,306.1,306.26,1500.0,300.1086,300.2459,300.089,300.2459,1500.0
2022-12-12 14:55:00,306.18,306.52,306.17,306.47,2752.0,300.1674,300.5007,300.1576,300.4517,2752.0
2022-12-12 15:00:00,306.57,306.82,306.51,306.76,1951.0,300.5498,300.7949,300.4909,300.736,1951.0
2022-12-12 15:05:00,306.77,307.14,306.77,307.14,1977.0,300.7458,301.1086,300.7458,301.1086,1977.0
2022-12-12 15:10:00,307.14,307.4,306.99,307.01,3214.0,301.1086,301.3635,300.9615,300.9811,3214.0
2022-12-12 15:15:00,307.08,307.2,307.01,307.15,3660.0,301.0497,301.1674,300.9811,301.1184,3660.0
2022-12-12 15:20:00,307.15,307.86,307.08,307.86,8152.0,301.1184,301.8144,301.0497,301.8144,8152.0
2022-12-12 15:25:00,307.86,308.04,307.73,307.95,4547.0,301.8144,301.9909,301.687,301.9027,4547.0
2022-12-12 15:30:00,307.89,308.24,307.8,308.24,5210.0,301.8438,302.187,301.7556,302.187,5210.0
2022-12-12 15:35:00,308.31,308.55,308.23,308.36,2858.0,302.2556,302.4909,302.1772,302.3046,2858.0
2022-12-12 15:40:00,308.36,308.36,307.48,307.63,8715.0,302.3046,302.3046,301.4419,301.5889,8715.0
2022-12-12 15:45:00,307.6,307.82,307.14,307.22,10837.0,301.5595,301.7752,301.1086,301.187,10837.0
2022-12-12 15:50:00,307.34,307.53,306.89,307.17,28907.0,301.3046,301.4909,300.8635,301.138,28907.0
2022-12-12 15:55:00,307.18,307.7,307.13,307.61,54141.0,301.1478,301.6576,301.0988,301.5693,54141.0
2022-12-13 09:30:00,313.29,314.46,311.68,312.55,19197.0,307.1378,308.2848,305.5594,306.4123,19197.0
2022-12-13 09:35:00,311.98,312.07,308.75,308.89,3563.0,305.8535,305.9418,302.687,302.8242,3563.0
2022-12-13 09:40:00,309.27,310.8,308.48,310.53,7448.0,303.1967,304.6967,302.4223,304.432,7448.0
2022-12-13 09:45:00,310.32,311.06,310.12,310.45,7508.0,304.2261,304.9516,304.0301,304.3536,7508.0
2022-12-13 09:50:00,310.1,312.03,310.1,311.69,4576.0,304.0104,305.9025,304.0104,305.5692,4576.0
2022-12-13 09:55:00,311.85,311.9,311.24,311.53,2405.0,305.7261,305.7751,305.1281,305.4124,2405.0
2022-12-13 10:00:00,312.31,312.82,311.1,311.68,11408.0,306.177,306.677,304.9908,305.5594,11408.0
2022-12-13 10:05:00,311.68,312.29,311.67,312.22,5016.0,305.5594,306.1574,305.5496,306.0888,5016.0
2022-12-13 10:10:00,311.94,312.22,311.35,311.52,6731.0,305.8143,306.0888,305.2359,305.4026,6731.0
2022-12-13 10:15:00,311.35,311.43,310.32,311.43,6338.0,305.2359,305.3143,304.2261,305.3143,6338.0
2022-12-13 10:20:00,311.19,311.19,310.03,310.13,7728.0,305.079,305.079,303.9418,304.0399,7728.0
2022-12-13 10:25:00,310.03,310.77,309.47,310.65,6215.0,303.9418,304.6673,303.3928,304.5496,6215.0
2022-12-13 10:30:00,310.62,311.12,310.37,310.97,4138.0,304.5202,305.0104,304.2751,304.8634,4138.0
2022-12-13 10:35:00,311.57,311.57,309.71,309.71,6075.0,305.4516,305.4516,303.6281,303.6281,6075.0
2022-12-13 10:40:00,309.82,310.89,309.75,310.8,5188.0,303.7359,304.7849,303.6673,304.6967,5188.0
2022-12-13 10:45:00,311.08,311.39,310.41,310.41,3583.0,304.9712,305.2751,304.3144,304.3144,3583.0
2022-12-13 10:50:00,310.49,310.57,310.25,310.46,4905.0,304.3928,304.4712,304.1575,304.3634,4905.0
2022-12-13 10:55:00,310.6,311.33,310.44,311.24,3226.0,304.5006,305.2163,304.3438,305.1281,3226.0
2022-12-13 11:00:00,311.12,311.76,311.12,311.76,3100.0,305.0104,305.6378,305.0104,305.6378,3100.0
2022-12-13 11:05:00,311.61,311.73,311.48,311.68,2322.0,305.4908,305.6084,305.3633,305.5594,2322.0
2022-12-13 11:10:00,311.61,312.19,311.61,311.96,2234.0,305.4908,306.0594,305.4908,305.8339,2234.0
2022-12-13 11:15:00,311.63,311.66,311.52,311.66,900.0,305.5104,305.5398,305.4026,305.5398,900.0
2022-12-13 11:20:00,311.5,311.5,310.92,310.92,1500.0,305.383,305.383,304.8143,304.8143,1500.0
2022-12-13 11:25:00,310.92,311.45,310.78,311.45,2364.0,304.8143,305.3339,304.6771,305.3339,2364.0
2022-12-13 11:30:00,311.52,312.2,311.51,312.2,845.0,305.4026,306.0692,305.3928,306.0692,845.0
2022-12-13 11:35:00,312.38,312.5,311.98,312.45,2412.0,306.2457,306.3633,305.8535,306.3143,2412.0
2022-12-13 11:40:00,312.35,312.35,311.99,311.99,1291.0,306.2163,306.2163,305.8633,305.8633,1291.0
2022-12-13 11:45:00,311.84,311.84,310.26,310.26,3636.0,305.7163,305.7163,304.1673,304.1673,3636.0
2022-12-13 11:50:00,310.31,310.56,309.96,310.37,3800.0,304.2163,304.4614,303.8732,304.2751,3800.0
2022-12-13 11:55:00,310.26,310.71,309.96,310.71,6215.0,304.1673,304.6085,303.8732,304.6085,6215.0
2022-12-13 12:00:00,310.55,311.12,310.55,310.93,2433.0,304.4516,305.0104,304.4516,304.8241,2433.0
2022-12-13 12:05:00,310.79,310.9,310.79,310.9,810.0,304.6869,304.7947,304.6869,304.7947,810.0
2022-12-13 12:10:00,310.71,310.71,309.76,310.0,2272.0,304.6085,304.6085,303.6771,303.9124,2272.0
2022-12-13 12:15:00,309.9,309.9,308.72,308.72,2694.0,303.8144,303.8144,302.6575,302.6575,2694.0
2022-12-13 12:20:00,308.92,309.49,308.81,309.2,3500.0,302.8536,303.4124,302.7458,303.1281,3500.0
2022-12-13 12:25:00,309.25,309.7,309.23,309.23,2699.0,303.1771,303.6183,303.1575,303.1575,2699.0
2022-12-13 12:30:00,309.25,309.41,308.84,309.11,6570.0,303.1771,303.334,302.7752,303.0399,6570.0
2022-12-13 12:35:00,309.14,309.67,309.14,309.56,1965.0,303.0693,303.5889,303.0693,303.481,1965.0
2022-12-13 12:40:00,309.64,309.65,309.01,309.27,4259.0,303.5595,303.5693,302.9418,303.1967,4259.0
2022-12-13 12:45:00,309.47,309.5,308.42,308.84,6140.0,303.3928,303.4222,302.3634,302.7752,6140.0
2022-12-13 12:50:00,308.74,309.37,308.73,309.26,9957.0,302.6771,303.2948,302.6673,303.1869,9957.0
2022-12-13 12:55:00,309.15,309.58,309.15,309.2,3815.0,303.0791,303.5007,303.0791,303.1281,3815.0
2022-12-13 13:00:00,309.2,309.4,308.76,309.23,16363.0,303.1281,303.3242,302.6968,303.1575,16363.0
2022-12-13 13:05:00,309.47,309.47,308.85,309.01,3600.0,303.3928,303.3928,302.785,302.9418,3600.0
2022-12-13 13:10:00,308.86,309.73,308.86,309.73,4391.0,302.7948,303.6477,302.7948,303.6477,4391.0
2022-12-13 13:15:00,309.87,309.99,309.71,309.82,7593.0,303.785,303.9026,303.6281,303.7359,7593.0
2022-12-13 13:20:00,309.82,310.89,309.81,310.89,2831.0,303.7359,304.7849,303.7261,304.7849,2831.0
2022-12-13 13:25:00,310.81,310.81,310.35,310.62,2305.0,304.7065,304.7065,304.2555,304.5202,2305.0
2022-12-13 13:30:00,310.69,310.71,309.77,309.8,1631.0,304.5889,304.6085,303.6869,303.7163,1631.0
2022-12-13 13:35:00,309.78,310.54,309.75,310.36,3914.0,303.6967,304.4418,303.6673,304.2653,3914.0
2022-12-13 13:40:00,310.24,310.51,309.97,310.2,5288.0,304.1477,304.4124,303.883,304.1085,5288.0
2022-12-13 13:45:00,310.11,310.33,309.64,309.87,3300.0,304.0202,304.2359,303.5595,303.785,3300.0
2022-12-13 13:50:00,309.72,309.79,309.04,309.14,1533.0,303.6379,303.7065,302.9713,303.0693,1533.0
2022-12-13 13:55:00,309.25,309.86,309.16,309.85,3734.0,303.1771,303.7752,303.0889,303.7654,3734.0
2022-12-13 14:00:00,309.77,310.11,309.68,309.86,3855.0,303.6869,304.0202,303.5987,303.7752,3855.0
2022-12-13 14:05:00,309.92,310.03,309.46,309.65,1544.0,303.834,303.9418,303.383,303.5693,1544.0
2022-12-13 14:10:00,309.47,309.95,309.37,309.81,1222.0,303.3928,303.8634,303.2948,303.7261,1222.0
2022-12-13 14:15:00,309.81,310.02,309.71,309.71,1307.0,303.7261,303.932,303.6281,303.6281,1307.0
2022-12-13 14:20:00,309.54,309.77,309.47,309.66,1005.0,303.4614,303.6869,303.3928,303.5791,1005.0
2022-12-13 14:25:00,309.9,310.08,309.81,309.9,2723.0,303.8144,303.9908,303.7261,303.8144,2723.0
2022-12-13 14:30:00,309.9,310.13,309.66,310.13,2328.0,303.8144,304.0399,303.5791,304.0399,2328.0
2022-12-13 14:35:00,310.09,310.5,310.09,310.43,3938.0,304.0006,304.4026,304.0006,304.334,3938.0
2022-12-13 14:40:00,310.53,310.99,310.53,310.73,8029.0,304.432,304.883,304.432,304.6281,8029.0
2022-12-13 14:45:00,310.75,310.8,310.65,310.65,901.0,304.6477,304.6967,304.5496,304.5496,901.0
2022-12-13 14:50:00,310.65,310.65,310.22,310.22,3000.0,304.5496,304.5496,304.1281,304.1281,3000.0
2022-12-13 14:55:00,309.57,309.99,309.49,309.95,1661.0,303.4909,303.9026,303.4124,303.8634,1661.0
2022-12-13 15:00:00,309.87,309.87,308.81,308.81,2814.0,303.785,303.785,302.7458,302.7458,2814.0
2022-12-13 15:05:00,308.96,309.06,308.66,309.05,2826.0,302.8928,302.9909,302.5987,302.9811,2826.0
2022-12-13 15:10:00,309.07,309.21,308.93,309.01,3300.0,303.0007,303.1379,302.8634,302.9418,3300.0
2022-12-13 15:15:00,308.95,309.93,308.92,309.8,5666.0,302.883,303.8438,302.8536,303.7163,5666.0
2022-12-13 15:20:00,309.79,310.14,309.6,310.14,3849.0,303.7065,304.0497,303.5203,304.0497,3849.0
2022-12-13 15:25:00,309.99,310.17,309.75,310.02,4600.0,303.9026,304.0791,303.6673,303.932,4600.0
2022-12-13 15:30:00,310.16,310.65,310.15,310.58,5348.0,304.0693,304.5496,304.0595,304.481,5348.0
2022-12-13 15:35:00,310.5,310.55,309.77,309.9,9156.0,304.4026,304.4516,303.6869,303.8144,9156.0
2022-12-13 15:40:00,309.9,310.34,309.68,310.34,8091.0,303.8144,304.2457,303.5987,304.2457,8091.0
2022-12-13 15:45:00,310.36,310.76,310.19,310.33,5007.0,304.2653,304.6575,304.0987,304.2359,5007.0
2022-12-13 15:50:00,310.41,311.0,310.24,310.68,20914.0,304.3144,304.8928,304.1477,304.5791,20914.0
2022-12-13 15:55:00,310.68,310.68,309.72,310.0,33544.0,304.5791,304.5791,303.6379,303.9124,33544.0
2022-12-14 09:30:00,309.16,310.96,309.16,309.95,5867.0,303.0889,304.8536,303.0889,303.8634,5867.0
2022-12-14 09:35:00,309.34,309.8,309.33,309.38,943.0,303.2654,303.7163,303.2556,303.3046,943.0
2022-12-14 09:40:00,309.39,310.67,309.39,310.57,1961.0,303.3144,304.5692,303.3144,304.4712,1961.0
2022-12-14 09:45:00,310.62,311.87,310.55,311.77,6543.0,304.5202,305.7457,304.4516,305.6476,6543.0
2022-12-14 09:50:00,311.81,312.7,311.81,312.55,1971.0,305.6869,306.5594,305.6869,306.4123,1971.0
2022-12-14 09:55:00,312.66,313.23,312.33,313.11,6488.0,306.5202,307.079,306.1967,306.9613,6488.0
2022-12-14 10:00:00,313.23,313.58,312.78,313.17,6755.0,307.079,307.4221,306.6378,307.0202,6755.0
2022-12-14 10:05:00,313.25,313.32,312.72,312.85,4030.0,307.0986,307.1672,306.579,306.7064,4030.0
2022-12-14 10:10:00,312.88,313.32,312.88,313.16,4866.0,306.7359,307.1672,306.7359,307.0104,4866.0
2022-12-14 10:15:00,313.14,313.46,313.14,313.46,1600.0,306.9907,307.3045,306.9907,307.3045,1600.0
2022-12-14 10:20:00,313.46,313.62,312.82,312.82,6451.0,307.3045,307.4613,306.677,306.677,6451.0
2022-12-14 10:25:00,313.0,313.21,312.92,313.1,1966.0,306.8535,307.0594,306.7751,306.9515,1966.0
2022-12-14 10:30:00,312.96,313.65,312.95,313.65,2337.0,306.8143,307.4907,306.8045,307.4907,2337.0
2022-12-14 10:35:00,313.55,313.64,313.14,313.28,2718.0,307.3927,307.4809,306.9907,307.128,2718.0
2022-12-14 10:40:00,313.65,313.83,313.65,313.83,1100.0,307.4907,307.6672,307.4907,307.6672,1100.0
2022-12-14 10:45:00,313.8,314.15,313.71,313.71,8643.0,307.6378,307.9809,307.5496,307.5496,8643.0
2022-12-14 10:50:00,313.8,314.04,313.3,313.48,5294.0,307.6378,307.8731,307.1476,307.3241,5294.0
2022-12-14 10:55:00,313.54,313.73,313.32,313.53,5348.0,307.3829,307.5692,307.1672,307.3731,5348.0
2022-12-14 11:00:00,313.69,314.06,313.69,313.89,3058.0,307.5299,307.8927,307.5299,307.726,3058.0
2022-12-14 11:05:00,313.77,313.78,313.58,313.65,2108.0,307.6084,307.6182,307.4221,307.4907,2108.0
2022-12-14 11:10:00,313.8,313.9,313.72,313.85,900.0,307.6378,307.7358,307.5594,307.6868,900.0
2022-12-14 11:15:00,313.72,313.88,313.59,313.78,1785.0,307.5594,307.7162,307.4319,307.6182,1785.0
2022-12-14 11:20:00,313.83,313.83,313.28,313.46,5140.0,307.6672,307.6672,307.128,307.3045,5140.0
2022-12-14 11:25:00,313.38,314.16,313.38,314.15,1526.0,307.226,307.9907,307.226,307.9809,1526.0
2022-12-14 11:30:00,314.11,314.2,313.91,314.2,2304.0,307.9417,308.0299,307.7456,308.0299,2304.0
2022-12-14 11:35:00,314.13,314.5,314.13,314.46,3962.0,307.9613,308.324,307.9613,308.2848,3962.0
2022-12-14 11:40:00,314.54,314.54,314.27,314.34,3686.0,308.3633,308.3633,308.0986,308.1672,3686.0
2022-12-14 11:45:00,314.27,314.41,314.19,314.41,1903.0,308.0986,308.2358,308.0201,308.2358,1903.0
2022-12-14 11:50:00,314.36,314.64,314.22,314.33,3382.0,308.1868,308.4613,308.0495,308.1574,3382.0
2022-12-14 11:55:00,314.24,314.24,314.23,314.24,400.0,308.0691,308.0691,308.0593,308.0691,400.0
2022-12-14 12:00:00,314.15,314.15,313.87,313.87,3040.0,307.9809,307.9809,307.7064,307.7064,3040.0
2022-12-14 12:05:00,314.09,314.16,313.79,313.91,2368.0,307.9221,307.9907,307.628,307.7456,2368.0
2022-12-14 12:10:00,313.77,313.88,313.66,313.83,600.0,307.6084,307.7162,307.5005,307.6672,600.0
2022-12-14 12:15:00,313.9,313.97,313.59,313.82,2997.0,307.7358,307.8044,307.4319,307.6574,2997.0
2022-12-14 12:20:00,313.85,313.89,313.58,313.6,2460.0,307.6868,307.726,307.4221,307.4417,2460.0
2022-12-14 12:25:00,313.59,313.59,313.19,313.25,2567.0,307.4319,307.4319,307.0398,307.0986,2567.0
2022-12-14 12:30:00,313.2,313.38,313.2,313.21,700.0,307.0496,307.226,307.0496,307.0594,700.0
2022-12-14 12:35:00,313.3,313.78,313.15,313.68,2932.0,307.1476,307.6182,307.0005,307.5201,2932.0
2022-12-14 12:40:00,313.56,313.71,313.56,313.56,1323.0,307.4025,307.5496,307.4025,307.4025,1323.0
2022-12-14 12:45:00,313.47,313.63,313.42,313.54,1607.0,307.3143,307.4711,307.2652,307.3829,1607.0
2022-12-14 12:50:00,313.5,313.57,313.18,313.19,3352.0,307.3437,307.4123,307.03,307.0398,3352.0
2022-12-14 12:55:00,313.37,313.41,313.04,313.05,4056.0,307.2162,307.2554,306.8927,306.9025,4056.0
2022-12-14 13:00:00,313.05,313.14,313.05,313.12,610.0,306.9025,306.9907,306.9025,306.9711,610.0
2022-12-14 13:05:00,313.13,313.39,313.13,313.35,1015.0,306.9809,307.2358,306.9809,307.1966,1015.0
2022-12-14 13:10:00,313.45,313.62,313.34,313.34,2962.0,307.2947,307.4613,307.1868,307.1868,2962.0
2022-12-14 13:15:00,313.23,313.27,312.81,313.06,2630.0,307.079,307.1182,306.6672,306.9123,2630.0
2022-12-14 13:20:00,313.12,313.19,313.12,313.19,800.0,306.9711,307.0398,306.9711,307.0398,800.0
2022-12-14 13:25:00,313.06,313.21,312.89,313.21,2618.0,306.9123,307.0594,306.7457,307.0594,2618.0
2022-12-14 13:30:00,313.23,313.34,312.89,312.89,1550.0,307.079,307.1868,306.7457,306.7457,1550.0
2022-12-14 13:35:00,312.91,313.16,312.41,313.01,4661.0,306.7653,307.0104,306.2751,306.8633,4661.0
2022-12-14 13:40:00,312.79,313.0,312.56,312.56,2680.0,306.6476,306.8535,306.4221,306.4221,2680.0
2022-12-14 13:45:00,312.68,312.7,312.21,312.21,2429.0,306.5398,306.5594,306.079,306.079,2429.0
2022-12-14 13:50:00,312.21,312.59,312.21,312.59,2967.0,306.079,306.4515,306.079,306.4515,2967.0
2022-12-14 13:55:00,312.5,313.03,312.22,312.22,3582.0,306.3633,306.8829,306.0888,306.0888,3582.0
2022-12-14 14:00:00,312.52,312.52,307.98,308.64,21861.0,306.3829,306.3829,301.9321,302.5791,21861.0
2022-12-14 14:05:00,308.56,308.88,307.47,308.07,15427.0,302.5007,302.8144,301.4321,302.0203,15427.0
2022-12-14 14:10:00,308.17,308.62,307.6,308.0,19069.0,302.1183,302.5595,301.5595,301.9517,19069.0
2022-12-14 14:15:00,308.0,308.73,307.92,308.73,6814.0,301.9517,302.6673,301.8733,302.6673,6814.0
2022-12-14 14:20:00,308.65,308.65,308.0,308.17,2550.0,302.5889,302.5889,301.9517,302.1183,2550.0
2022-12-14 14:25:00,308.32,308.6,308.17,308.49,3321.0,302.2654,302.5399,302.1183,302.4321,3321.0
2022-12-14 14:30:00,308.23,308.94,306.53,306.53,24209.0,302.1772,302.8732,300.5105,300.5105,24209.0
2022-12-14 14:35:00,306.42,307.87,306.42,307.73,27884.0,300.4027,301.8242,300.4027,301.687,27884.0
2022-12-14 14:40:00,307.84,309.72,307.31,308.97,14024.0,301.7948,303.6379,301.2752,302.9026,14024.0
2022-12-14 14:45:00,308.66,308.85,307.5,308.77,16931.0,302.5987,302.785,301.4615,302.7066,16931.0
2022-12-14 14:50:00,308.72,309.07,308.11,309.01,5017.0,302.6575,303.0007,302.0595,302.9418,5017.0
2022-12-14 14:55:00,309.06,309.29,308.67,309.29,3583.0,302.9909,303.2163,302.6085,303.2163,3583.0
2022-12-14 15:00:00,309.18,310.32,308.86,310.07,7651.0,303.1085,304.2261,302.7948,303.981,7651.0
2022-12-14 15:05:00,309.89,309.89,308.87,309.58,5157.0,303.8046,303.8046,302.8046,303.5007,5157.0
2022-12-14 15:10:00,309.55,310.58,309.55,309.89,4049.0,303.4712,304.481,303.4712,303.8046,4049.0
2022-12-14 15:15:00,309.9,310.15,308.66,309.06,4762.0,303.8144,304.0595,302.5987,302.9909,4762.0
2022-12-14 15:20:00,308.78,309.35,308.67,308.7,3898.0,302.7164,303.2752,302.6085,302.6379,3898.0
2022-12-14 15:25:00,308.84,308.84,307.77,307.77,12040.0,302.7752,302.7752,301.7262,301.7262,12040.0
2022-12-14 15:30:00,307.68,307.93,306.52,306.85,16574.0,301.638,301.8831,300.5007,300.8243,16574.0
2022-12-14 15:35:00,307.08,307.13,306.38,307.13,4757.0,301.0497,301.0988,300.3635,301.0988,4757.0
2022-12-14 15:40:00,307.3,307.47,306.93,307.25,13062.0,301.2654,301.4321,300.9027,301.2164,13062.0
2022-12-14 15:45:00,307.19,307.38,306.82,307.23,11060.0,301.1576,301.3439,300.7949,301.1968,11060.0
2022-12-14 15:50:00,307.46,308.08,307.45,307.47,9326.0,301.4223,302.0301,301.4125,301.4321,9326.0
2022-12-14 15:55:00,307.41,307.64,306.06,306.19,66057.0,301.3733,301.5988,300.0498,300.1772,66057.0
2022-12-15 09:30:00,301.35,303.91,301.18,302.05,15859.0,295.4323,297.942,295.2656,296.1185,15859.0
2022-12-15 09:35:00,302.21,302.75,301.75,302.36,3716.0,296.2754,296.8048,295.8244,296.4224,3716.0
2022-12-15 09:40:00,302.31,302.31,301.18,301.94,8739.0,296.3734,296.3734,295.2656,296.0107,8739.0
2022-12-15 09:45:00,301.8,301.8,301.23,301.23,3137.0,295.8734,295.8734,295.3146,295.3146,3137.0
2022-12-15 09:50:00,301.24,301.57,300.19,300.19,60764.0,295.3244,295.648,294.295,294.295,60764.0
2022-12-15 09:55:00,300.19,300.19,299.16,299.23,4921.0,294.295,294.295,293.2853,293.3539,4921.0
2022-12-15 10:00:00,299.65,299.7,298.58,298.78,4690.0,293.7657,293.8147,292.7167,292.9127,4690.0
2022-12-15 10:05:00,298.91,299.57,298.7,299.51,2816.0,293.0402,293.6872,292.8343,293.6284,2816.0
2022-12-15 10:10:00,299.39,299.62,299.32,299.6,4542.0,293.5108,293.7362,293.4421,293.7166,4542.0
2022-12-15 10:15:00,299.45,300.36,299.14,300.36,6228.0,293.5696,294.4617,293.2657,294.4617,6228.0
2022-12-15 10:20:00,300.35,300.64,299.98,300.27,2781.0,294.4519,294.7362,294.0892,294.3735,2781.0
2022-12-15 10:25:00,300.08,301.33,300.08,301.32,5356.0,294.1872,295.4127,294.1872,295.4029,5356.0
2022-12-15 10:30:00,301.36,301.97,301.04,301.97,4469.0,295.4421,296.0401,295.1284,296.0401,4469.0
2022-12-15 10:35:00,302.0,302.79,302.0,302.55,4013.0,296.0695,296.844,296.0695,296.6087,4013.0
2022-12-15 10:40:00,302.41,302.59,302.02,302.46,3568.0,296.4715,296.6479,296.0891,296.5205,3568.0
2022-12-15 10:45:00,302.53,302.71,301.96,302.08,7020.0,296.5891,296.7656,296.0303,296.1479,7020.0
2022-12-15 10:50:00,301.97,301.98,300.92,301.32,10193.0,296.0401,296.0499,295.0107,295.4029,10193.0
2022-12-15 10:55:00,301.15,301.21,300.56,300.73,6103.0,295.2362,295.295,294.6578,294.8244,6103.0
2022-12-15 11:00:00,300.58,300.93,300.58,300.93,2903.0,294.6774,295.0205,294.6774,295.0205,2903.0
2022-12-15 11:05:00,300.8,300.96,300.78,300.86,1800.0,294.8931,295.0499,294.8735,294.9519,1800.0
2022-12-15 11:10:00,300.86,300.86,300.29,300.46,4186.0,294.9519,294.9519,294.3931,294.5597,4186.0
2022-12-15 11:15:00,300.44,301.65,300.24,301.65,7757.0,294.5401,295.7264,294.3441,295.7264,7757.0
2022-12-15 11:20:00,301.66,301.74,301.3,301.3,5002.0,295.7362,295.8146,295.3833,295.3833,5002.0
2022-12-15 11:25:00,301.13,301.64,301.13,301.6,8545.0,295.2166,295.7166,295.2166,295.6774,8545.0
2022-12-15 11:30:00,301.85,301.93,301.54,301.93,3409.0,295.9225,296.0009,295.6185,296.0009,3409.0
2022-12-15 11:35:00,301.93,302.19,301.8,301.88,6048.0,296.0009,296.2558,295.8734,295.9519,6048.0
2022-12-15 11:40:00,301.87,301.87,301.42,301.6,4857.0,295.9421,295.9421,295.5009,295.6774,4857.0
2022-12-15 11:45:00,301.69,301.69,300.94,300.94,4544.0,295.7656,295.7656,295.0303,295.0303,4544.0
2022-12-15 11:50:00,300.92,301.23,300.61,301.23,3338.0,295.0107,295.3146,294.7068,295.3146,3338.0
2022-12-15 11:55:00,301.07,301.07,301.07,301.07,422.0,295.1578,295.1578,295.1578,295.1578,422.0
2022-12-15 12:00:00,301.38,301.7,301.38,301.61,4277.0,295.4617,295.7754,295.4617,295.6872,4277.0
2022-12-15 12:05:00,301.61,301.86,301.31,301.63,8169.0,295.6872,295.9323,295.3931,295.7068,8169.0
2022-12-15 12:10:00,301.61,301.96,301.43,301.96,6319.0,295.6872,296.0303,295.5107,296.0303,6319.0
2022-12-15 12:15:00,302.0,302.65,302.0,302.16,6276.0,296.0695,296.7067,296.0695,296.2264,6276.0
2022-12-15 12:20:00,302.16,302.16,301.61,301.61,1106.0,296.2264,296.2264,295.6872,295.6872,1106.0
2022-12-15 12:25:00,301.62,301.8,301.61,301.78,1295.0,295.697,295.8734,295.6872,295.8538,1295.0
2022-12-15 12:30:00,301.69,302.25,301.69,302.25,2631.0,295.7656,296.3146,295.7656,296.3146,2631.0
2022-12-15 12:35:00,302.33,302.37,301.8,301.93,4813.0,296.393,296.4322,295.8734,296.0009,4813.0
2022-12-15 12:40:00,301.94,301.94,301.6,301.7,3532.0,296.0107,296.0107,295.6774,295.7754,3532.0
2022-12-15 12:45:00,301.62,301.71,301.38,301.6,2884.0,295.697,295.7852,295.4617,295.6774,2884.0
2022-12-15 12:50:00,301.69,301.75,301.46,301.51,1900.0,295.7656,295.8244,295.5401,295.5891,1900.0
2022-12-15 12:55:00,301.37,301.4,301.08,301.2,3322.0,295.4519,295.4813,295.1676,295.2852,3322.0
2022-12-15 13:00:00,301.38,301.57,301.22,301.22,2665.0,295.4617,295.648,295.3048,295.3048,2665.0
2022-12-15 13:05:00,301.12,301.13,300.83,300.98,2277.0,295.2068,295.2166,294.9225,295.0695,2277.0
2022-12-15 13:10:00,300.97,301.17,300.9,301.03,3207.0,295.0597,295.2558,294.9911,295.1186,3207.0
2022-12-15 13:15:00,301.02,301.04,300.82,300.83,1300.0,295.1088,295.1284,294.9127,294.9225,1300.0
2022-12-15 13:20:00,300.82,300.95,300.73,300.85,1806.0,294.9127,295.0401,294.8244,294.9421,1806.0
2022-12-15 13:25:00,300.8,301.02,300.79,301.02,1702.0,294.8931,295.1088,294.8833,295.1088,1702.0
2022-12-15 13:30:00,300.91,301.16,300.81,301.03,8421.0,295.0009,295.246,294.9029,295.1186,8421.0
2022-12-15 13:35:00,301.05,301.29,300.96,301.13,2978.0,295.1382,295.3734,295.0499,295.2166,2978.0
2022-12-15 13:40:00,301.17,301.48,301.17,301.2,1731.0,295.2558,295.5597,295.2558,295.2852,1731.0
2022-12-15 13:45:00,301.03,301.7,301.03,301.66,3528.0,295.1186,295.7754,295.1186,295.7362,3528.0
2022-12-15 13:50:00,301.62,302.02,301.61,302.02,4630.0,295.697,296.0891,295.6872,296.0891,4630.0
2022-12-15 13:55:00,302.19,302.42,302.13,302.36,5365.0,296.2558,296.4813,296.197,296.4224,5365.0
2022-12-15 14:00:00,302.37,302.52,302.17,302.25,3512.0,296.4322,296.5793,296.2362,296.3146,3512.0
2022-12-15 14:05:00,302.17,302.17,301.99,302.12,3434.0,296.2362,296.2362,296.0597,296.1871,3434.0
2022-12-15 14:10:00,302.03,302.31,302.03,302.31,3822.0,296.0989,296.3734,296.0989,296.3734,3822.0
2022-12-15 14:15:00,302.36,302.65,302.16,302.54,5577.0,296.4224,296.7067,296.2264,296.5989,5577.0
2022-12-15 14:20:00,302.49,302.88,302.49,302.88,8820.0,296.5499,296.9322,296.5499,296.9322,8820.0
2022-12-15 14:25:00,302.77,303.16,302.7,303.05,2668.0,296.8244,297.2067,296.7558,297.0989,2668.0
2022-12-15 14:30:00,302.98,303.55,302.92,303.53,4991.0,297.0303,297.5891,296.9714,297.5695,4991.0
2022-12-15 14:35:00,303.54,304.21,303.4,304.03,5066.0,297.5793,298.2361,297.442,298.0596,5066.0
2022-12-15 14:40:00,304.11,304.11,303.93,304.02,2588.0,298.1381,298.1381,297.9616,298.0498,2588.0
2022-12-15 14:45:00,303.96,304.2,303.86,304.09,3299.0,297.991,298.2263,297.893,298.1185,3299.0
2022-12-15 14:50:00,304.09,304.42,303.88,304.39,3214.0,298.1185,298.442,297.9126,298.4126,3214.0
2022-12-15 14:55:00,304.4,304.75,304.32,304.75,4252.0,298.4224,298.7655,298.3439,298.7655,4252.0
2022-12-15 15:00:00,304.76,305.66,304.76,305.66,6672.0,298.7753,299.6576,298.7753,299.6576,6672.0
2022-12-15 15:05:00,305.67,305.83,305.24,305.38,6495.0,299.6674,299.8243,299.2459,299.3831,6495.0
2022-12-15 15:10:00,305.35,305.42,304.66,304.66,8321.0,299.3537,299.4223,298.6773,298.6773,8321.0
2022-12-15 15:15:00,304.51,304.58,304.23,304.26,6274.0,298.5302,298.5988,298.2557,298.2851,6274.0
2022-12-15 15:20:00,304.16,304.44,304.09,304.31,3710.0,298.1871,298.4616,298.1185,298.3341,3710.0
2022-12-15 15:25:00,304.31,304.71,304.15,304.7,4219.0,298.3341,298.7263,298.1773,298.7165,4219.0
2022-12-15 15:30:00,304.63,304.94,304.5,304.87,4032.0,298.6479,298.9518,298.5204,298.8831,4032.0
2022-12-15 15:35:00,304.72,304.72,303.99,304.09,2488.0,298.7361,298.7361,298.0204,298.1185,2488.0
2022-12-15 15:40:00,304.23,304.27,303.58,303.58,6524.0,298.2557,298.2949,297.6185,297.6185,6524.0
2022-12-15 15:45:00,303.55,303.62,303.26,303.32,5973.0,297.5891,297.6577,297.3048,297.3636,5973.0
2022-12-15 15:50:00,303.39,303.95,303.38,303.46,18437.0,297.4322,297.9812,297.4224,297.5008,18437.0
2022-12-15 15:55:00,303.51,303.84,303.25,303.67,49852.0,297.5499,297.8734,297.295,297.7067,49852.0
2022-12-16 09:30:00,301.03,301.03,298.54,299.36,124565.0,295.1186,295.1186,292.6775,293.4813,124565.0
2022-12-16 09:35:00,299.94,300.5,299.93,300.39,900.0,294.05,294.599,294.0402,294.4911,900.0
2022-12-16 09:40:00,300.54,300.54,297.55,297.56,4393.0,294.6382,294.6382,291.7069,291.7167,4393.0
2022-12-16 09:45:00,298.21,298.94,297.85,298.12,5458.0,292.3539,293.0696,292.001,292.2657,5458.0
2022-12-16 09:50:00,298.12,298.72,298.04,298.21,4800.0,292.2657,292.8539,292.1873,292.3539,4800.0
2022-12-16 09:55:00,298.25,298.31,297.8,297.81,1100.0,292.3931,292.452,291.952,291.9618,1100.0
2022-12-16 10:00:00,298.06,298.22,296.86,296.93,9587.0,292.2069,292.3637,291.0304,291.0991,9587.0
2022-12-16 10:05:00,296.85,297.04,296.46,296.52,3528.0,291.0206,291.2069,290.6383,290.6971,3528.0
2022-12-16 10:10:00,296.67,296.75,296.35,296.35,6517.0,290.8442,290.9226,290.5305,290.5305,6517.0
2022-12-16 10:15:00,296.55,297.09,296.05,297.02,3746.0,290.7265,291.2559,290.2363,291.1873,3746.0
2022-12-16 10:20:00,297.13,297.13,296.29,296.51,6152.0,291.2951,291.2951,290.4716,290.6873,6152.0
2022-12-16 10:25:00,296.45,296.76,296.24,296.24,9780.0,290.6285,290.9324,290.4226,290.4226,9780.0
2022-12-16 10:30:00,296.29,296.43,295.77,295.77,5708.0,290.4716,290.6089,289.9618,289.9618,5708.0
2022-12-16 10:35:00,295.97,296.02,295.52,295.67,4088.0,290.1579,290.2069,289.7168,289.8638,4088.0
2022-12-16 10:40:00,295.67,295.81,295.4,295.81,5682.0,289.8638,290.0011,289.5991,290.0011,5682.0
2022-12-16 10:45:00,295.6,296.13,295.51,295.88,3600.0,289.7952,290.3148,289.707,290.0697,3600.0
2022-12-16 10:50:00,295.87,296.57,295.87,296.57,1200.0,290.0599,290.7461,290.0599,290.7461,1200.0
2022-12-16 10:55:00,297.08,297.79,296.93,297.79,4430.0,291.2461,291.9422,291.0991,291.9422,4430.0
2022-12-16 11:00:00,297.83,297.95,297.19,297.95,7419.0,291.9814,292.099,291.354,292.099,7419.0
2022-12-16 11:05:00,297.92,297.92,297.53,297.53,4965.0,292.0696,292.0696,291.6873,291.6873,4965.0
2022-12-16 11:10:00,297.26,298.51,297.18,298.51,2597.0,291.4226,292.648,291.3442,292.648,2597.0
2022-12-16 11:15:00,298.21,298.27,298.01,298.09,1822.0,292.3539,292.4128,292.1579,292.2363,1822.0
2022-12-16 11:20:00,298.28,298.71,298.22,298.54,2506.0,292.4226,292.8441,292.3637,292.6775,2506.0
2022-12-16 11:25:00,298.67,298.98,298.6,298.98,2789.0,292.8049,293.1088,292.7363,293.1088,2789.0
2022-12-16 11:30:00,299.03,299.45,299.02,299.23,2158.0,293.1578,293.5696,293.148,293.3539,2158.0
2022-12-16 11:35:00,299.36,299.42,298.79,298.81,4372.0,293.4813,293.5402,292.9225,292.9421,4372.0
2022-12-16 11:40:00,298.79,298.79,297.79,297.97,6264.0,292.9225,292.9225,291.9422,292.1186,6264.0
2022-12-16 11:45:00,298.03,298.11,297.17,297.17,2111.0,292.1775,292.2559,291.3344,291.3344,2111.0
2022-12-16 11:50:00,297.37,297.43,297.15,297.31,2842.0,291.5304,291.5892,291.3147,291.4716,2842.0
2022-12-16 11:55:00,297.42,297.57,297.18,297.38,7970.0,291.5794,291.7265,291.3442,291.5402,7970.0
2022-12-16 12:00:00,297.42,297.93,297.23,297.79,2530.0,291.5794,292.0794,291.3932,291.9422,2530.0
2022-12-16 12:05:00,297.76,297.76,297.55,297.66,1202.0,291.9128,291.9128,291.7069,291.8147,1202.0
2022-12-16 12:10:00,297.63,297.74,297.45,297.46,3212.0,291.7853,291.8932,291.6089,291.6187,3212.0
2022-12-16 12:15:00,297.46,297.65,297.33,297.6,7164.0,291.6187,291.8049,291.4912,291.7559,7164.0
2022-12-16 12:20:00,297.8,297.82,297.42,297.59,2758.0,291.952,291.9716,291.5794,291.7461,2758.0
2022-12-16 12:25:00,297.65,297.78,297.45,297.7,2821.0,291.8049,291.9324,291.6089,291.8539,2821.0
2022-12-16 12:30:00,297.62,297.62,297.33,297.47,794.0,291.7755,291.7755,291.4912,291.6285,794.0
2022-12-16 12:35:00,297.42,297.79,297.3,297.71,2779.0,291.5794,291.9422,291.4618,291.8638,2779.0
2022-12-16 12:40:00,297.48,297.48,296.78,296.78,3920.0,291.6383,291.6383,290.952,290.952,3920.0
2022-12-16 12:45:00,296.77,297.17,296.77,297.16,1694.0,290.9422,291.3344,290.9422,291.3246,1694.0
2022-12-16 12:50:00,297.16,297.16,296.56,296.56,2356.0,291.3246,291.3246,290.7363,290.7363,2356.0
2022-12-16 12:55:00,296.44,296.68,296.44,296.68,1590.0,290.6187,290.854,290.6187,290.854,1590.0
2022-12-16 13:00:00,296.61,297.13,296.6,297.03,2813.0,290.7854,291.2951,290.7755,291.1971,2813.0
2022-12-16 13:05:00,297.0,297.0,296.54,296.63,3112.0,291.1677,291.1677,290.7167,290.805,3112.0
2022-12-16 13:10:00,296.61,296.76,296.61,296.67,1086.0,290.7854,290.9324,290.7854,290.8442,1086.0
2022-12-16 13:15:00,296.67,296.71,296.6,296.62,1706.0,290.8442,290.8834,290.7755,290.7952,1706.0
2022-12-16 13:20:00,296.66,296.85,296.52,296.8,2968.0,290.8344,291.0206,290.6971,290.9716,2968.0
2022-12-16 13:25:00,296.7,296.71,296.04,296.05,4154.0,290.8736,290.8834,290.2265,290.2363,4154.0
2022-12-16 13:30:00,296.02,296.67,295.88,296.67,9434.0,290.2069,290.8442,290.0697,290.8442,9434.0
2022-12-16 13:35:00,296.48,296.52,295.69,295.69,2270.0,290.6579,290.6971,289.8834,289.8834,2270.0
2022-12-16 13:40:00,295.74,296.22,295.53,296.22,3833.0,289.9324,290.403,289.7266,290.403,3833.0
2022-12-16 13:45:00,296.07,296.56,296.07,296.56,1105.0,290.256,290.7363,290.256,290.7363,1105.0
2022-12-16 13:50:00,296.5,296.5,295.7,295.7,3767.0,290.6775,290.6775,289.8932,289.8932,3767.0
2022-12-16 13:55:00,295.92,296.02,295.62,296.01,5538.0,290.1089,290.2069,289.8148,290.1971,5538.0
2022-12-16 14:00:00,296.27,296.62,296.21,296.42,8328.0,290.452,290.7952,290.3932,290.5991,8328.0
2022-12-16 14:05:00,296.25,296.51,295.92,296.13,7881.0,290.4324,290.6873,290.1089,290.3148,7881.0
2022-12-16 14:10:00,296.02,296.34,295.97,296.34,7114.0,290.2069,290.5207,290.1579,290.5207,7114.0
2022-12-16 14:15:00,296.28,296.48,295.94,296.03,5454.0,290.4618,290.6579,290.1285,290.2167,5454.0
2022-12-16 14:20:00,296.1,296.26,295.85,295.94,7058.0,290.2854,290.4422,290.0403,290.1285,7058.0
2022-12-16 14:25:00,295.85,296.11,295.66,295.95,10010.0,290.0403,290.2952,289.854,290.1383,10010.0
2022-12-16 14:30:00,295.78,295.78,295.35,295.36,4789.0,289.9717,289.9717,289.5501,289.5599,4789.0
2022-12-16 14:35:00,295.38,295.61,295.27,295.49,7066.0,289.5795,289.805,289.4717,289.6873,7066.0
2022-12-16 14:40:00,295.38,295.4,294.99,295.18,5631.0,289.5795,289.5991,289.1972,289.3834,5631.0
2022-12-16 14:45:00,295.23,295.57,295.13,295.51,9603.0,289.4325,289.7658,289.3344,289.707,9603.0
2022-12-16 14:50:00,295.51,295.98,295.51,295.97,2713.0,289.707,290.1677,289.707,290.1579,2713.0
2022-12-16 14:55:00,296.03,296.92,295.95,296.75,3738.0,290.2167,291.0893,290.1383,290.9226,3738.0
2022-12-16 15:00:00,296.78,297.25,296.6,296.6,5422.0,290.952,291.4128,290.7755,290.7755,5422.0
2022-12-16 15:05:00,296.56,296.86,296.42,296.8,4639.0,290.7363,291.0304,290.5991,290.9716,4639.0
2022-12-16 15:10:00,296.95,297.6,296.7,297.6,4071.0,291.1187,291.7559,290.8736,291.7559,4071.0
2022-12-16 15:15:00,297.59,297.88,297.5,297.5,7132.0,291.7461,292.0304,291.6579,291.6579,7132.0
2022-12-16 15:20:00,297.5,298.05,297.37,298.05,5883.0,291.6579,292.1971,291.5304,292.1971,5883.0
2022-12-16 15:25:00,297.96,298.13,297.42,297.79,6606.0,292.1088,292.2755,291.5794,291.9422,6606.0
2022-12-16 15:30:00,297.8,298.28,297.8,298.25,5926.0,291.952,292.4226,291.952,292.3931,5926.0
2022-12-16 15:35:00,298.25,298.51,298.02,298.05,11352.0,292.3931,292.648,292.1677,292.1971,11352.0
2022-12-16 15:40:00,297.99,298.41,297.99,298.12,10741.0,292.1383,292.55,292.1383,292.2657,10741.0
2022-12-16 15:45:00,298.13,298.31,297.91,297.91,9749.0,292.2755,292.452,292.0598,292.0598,9749.0
2022-12-16 15:50:00,298.03,298.9,298.03,298.79,18316.0,292.1775,293.0304,292.1775,292.9225,18316.0
2022-12-16 15:55:00,298.92,299.38,298.47,298.47,59129.0,293.05,293.501,292.6088,292.6088,59129.0
2022-12-19 09:30:00,296.92,298.41,295.18,296.98,7089.0,291.0893,292.55,289.3834,291.1481,7089.0
2022-12-19 09:35:00,297.21,298.23,296.38,298.23,1806.0,291.3736,292.3735,290.5599,292.3735,1806.0
2022-12-19 09:40:00,297.82,297.86,296.69,296.69,4773.0,291.9716,292.0108,290.8638,290.8638,4773.0
2022-12-19 09:45:00,296.92,297.13,296.24,296.3,3716.0,291.0893,291.2951,290.4226,290.4814,3716.0
2022-12-19 09:50:00,296.63,296.67,295.76,296.19,11133.0,290.805,290.8442,289.952,290.3736,11133.0
2022-12-19 09:55:00,296.22,296.5,295.85,296.1,31969.0,290.403,290.6775,290.0403,290.2854,31969.0
2022-12-19 10:00:00,296.13,296.14,295.58,295.83,18446.0,290.3148,290.3246,289.7756,290.0207,18446.0
2022-12-19 10:05:00,295.76,297.44,295.7,297.44,3195.0,289.952,291.5991,289.8932,291.5991,3195.0
2022-12-19 10:10:00,298.11,299.2,298.1,299.15,3007.0,292.2559,293.3245,292.2461,293.2755,3007.0
2022-12-19 10:15:00,299.31,299.54,298.75,298.75,603.0,293.4323,293.6578,292.8833,292.8833,603.0
2022-12-19 10:20:00,298.92,299.91,298.7,299.75,1853.0,293.05,294.0205,292.8343,293.8637,1853.0
2022-12-19 10:25:00,299.78,300.05,299.69,300.05,1717.0,293.8931,294.1578,293.8049,294.1578,1717.0
2022-12-19 10:30:00,299.77,299.82,298.77,298.8,4419.0,293.8833,293.9323,292.9029,292.9323,4419.0
2022-12-19 10:35:00,299.05,299.44,298.94,299.0,2249.0,293.1774,293.5598,293.0696,293.1284,2249.0
2022-12-19 10:40:00,298.9,299.13,298.88,299.13,2198.0,293.0304,293.2559,293.0108,293.2559,2198.0
2022-12-19 10:45:00,299.14,299.22,298.89,298.93,5357.0,293.2657,293.3441,293.0206,293.0598,5357.0
2022-12-19 10:50:00,298.87,298.98,298.56,298.84,11280.0,293.001,293.1088,292.6971,292.9716,11280.0
2022-12-19 10:55:00,298.79,299.18,298.76,299.03,4585.0,292.9225,293.3049,292.8931,293.1578,4585.0
2022-12-19 11:00:00,298.86,298.86,298.0,298.01,2000.0,292.9912,292.9912,292.1481,292.1579,2000.0
2022-12-19 11:05:00,298.15,298.41,297.8,298.41,4809.0,292.2951,292.55,291.952,292.55,4809.0
2022-12-19 11:10:00,298.17,298.29,298.02,298.02,1600.0,292.3147,292.4324,292.1677,292.1677,1600.0
2022-12-19 11:15:00,298.03,298.24,297.92,298.24,3110.0,292.1775,292.3833,292.0696,292.3833,3110.0
2022-12-19 11:20:00,298.24,298.24,297.93,298.07,1431.0,292.3833,292.3833,292.0794,292.2167,1431.0
2022-12-19 11:25:00,298.12,298.17,297.97,298.04,3986.0,292.2657,292.3147,292.1186,292.1873,3986.0
2022-12-19 11:30:00,297.95,297.95,296.86,296.86,3607.0,292.099,292.099,291.0304,291.0304,3607.0
2022-12-19 11:35:00,296.87,297.39,296.84,297.31,9754.0,291.0402,291.55,291.0108,291.4716,9754.0
2022-12-19 11:40:00,297.31,297.63,297.26,297.46,9956.0,291.4716,291.7853,291.4226,291.6187,9956.0
2022-12-19 11:45:00,297.48,297.77,297.34,297.34,1943.0,291.6383,291.9226,291.501,291.501,1943.0
2022-12-19 11:50:00,297.49,297.89,297.48,297.89,1872.0,291.6481,292.0402,291.6383,292.0402,1872.0
2022-12-19 11:55:00,297.86,298.08,297.75,298.0,1100.0,292.0108,292.2265,291.903,292.1481,1100.0
2022-12-19 12:00:00,297.9,298.0,297.66,297.97,1811.0,292.05,292.1481,291.8147,292.1186,1811.0
2022-12-19 12:05:00,298.03,298.23,297.85,297.85,2600.0,292.1775,292.3735,292.001,292.001,2600.0
2022-12-19 12:10:00,297.9,297.9,297.38,297.82,5201.0,292.05,292.05,291.5402,291.9716,5201.0
2022-12-19 12:15:00,297.71,297.71,297.57,297.57,852.0,291.8638,291.8638,291.7265,291.7265,852.0
2022-12-19 12:20:00,297.59,297.59,297.31,297.34,1894.0,291.7461,291.7461,291.4716,291.501,1894.0
2022-12-19 12:25:00,297.22,297.29,296.96,297.0,3064.0,291.3834,291.452,291.1285,291.1677,3064.0
2022-12-19 12:30:00,296.99,296.99,296.67,296.81,4246.0,291.1579,291.1579,290.8442,290.9814,4246.0
2022-12-19 12:35:00,296.81,297.17,296.8,297.08,2778.0,290.9814,291.3344,290.9716,291.2461,2778.0
2022-12-19 12:40:00,297.08,297.19,296.96,296.96,1400.0,291.2461,291.354,291.1285,291.1285,1400.0
2022-12-19 12:45:00,296.96,297.31,296.96,297.23,2600.0,291.1285,291.4716,291.1285,291.3932,2600.0
2022-12-19 12:50:00,297.18,297.21,297.18,297.21,200.0,291.3442,291.3736,291.3442,291.3736,200.0
2022-12-19 12:55:00,297.14,297.29,297.06,297.19,6360.0,291.3049,291.452,291.2265,291.354,6360.0
2022-12-19 13:00:00,297.19,297.21,296.95,297.17,5032.0,291.354,291.3736,291.1187,291.3344,5032.0
2022-12-19 13:05:00,297.17,297.27,296.75,296.75,2758.0,291.3344,291.4324,290.9226,290.9226,2758.0
2022-12-19 13:10:00,296.63,297.07,296.23,297.06,5670.0,290.805,291.2363,290.4128,291.2265,5670.0
2022-12-19 13:15:00,297.06,297.07,297.0,297.03,400.0,291.2265,291.2363,291.1677,291.1971,400.0
2022-12-19 13:20:00,297.16,297.7,297.16,297.69,603.0,291.3246,291.8539,291.3246,291.8441,603.0
2022-12-19 13:25:00,297.62,297.71,296.98,297.24,25139.0,291.7755,291.8638,291.1481,291.403,25139.0
2022-12-19 13:30:00,297.37,297.62,297.05,297.06,7058.0,291.5304,291.7755,291.2167,291.2265,7058.0
2022-12-19 13:35:00,297.03,297.21,296.77,297.21,2452.0,291.1971,291.3736,290.9422,291.3736,2452.0
2022-12-19 13:40:00,297.22,297.26,297.05,297.09,2300.0,291.3834,291.4226,291.2167,291.2559,2300.0
2022-12-19 13:45:00,297.11,297.14,296.92,297.11,2741.0,291.2755,291.3049,291.0893,291.2755,2741.0
2022-12-19 13:50:00,297.11,297.57,297.08,297.57,3318.0,291.2755,291.7265,291.2461,291.7265,3318.0
2022-12-19 13:55:00,297.56,297.6,297.15,297.23,4176.0,291.7167,291.7559,291.3147,291.3932,4176.0
2022-12-19 14:00:00,297.19,297.25,296.65,296.75,4101.0,291.354,291.4128,290.8246,290.9226,4101.0
2022-12-19 14:05:00,296.76,296.82,296.32,296.63,19412.0,290.9324,290.9912,290.501,290.805,19412.0
2022-12-19 14:10:00,296.63,296.71,296.29,296.3,5064.0,290.805,290.8834,290.4716,290.4814,5064.0
2022-12-19 14:15:00,296.53,296.53,296.11,296.11,2065.0,290.7069,290.7069,290.2952,290.2952,2065.0
2022-12-19 14:20:00,296.13,296.53,296.13,296.16,1856.0,290.3148,290.7069,290.3148,290.3442,1856.0
2022-12-19 14:25:00,296.08,296.18,295.94,296.02,1610.0,290.2658,290.3638,290.1285,290.2069,1610.0
2022-12-19 14:30:00,296.06,296.5,296.03,296.5,1666.0,290.2462,290.6775,290.2167,290.6775,1666.0
2022-12-19 14:35:00,296.49,296.56,296.18,296.31,5202.0,290.6677,290.7363,290.3638,290.4912,5202.0
2022-12-19 14:40:00,296.36,296.36,296.08,296.17,1902.0,290.5403,290.5403,290.2658,290.354,1902.0
2022-12-19 14:45:00,296.32,296.48,296.1,296.1,3372.0,290.501,290.6579,290.2854,290.2854,3372.0
2022-12-19 14:50:00,295.97,296.02,295.71,295.78,4801.0,290.1579,290.2069,289.903,289.9717,4801.0
2022-12-19 14:55:00,295.7,296.04,295.7,296.01,6299.0,289.8932,290.2265,289.8932,290.1971,6299.0
2022-12-19 15:00:00,295.99,296.06,295.66,295.98,3250.0,290.1775,290.2462,289.854,290.1677,3250.0
2022-12-19 15:05:00,295.88,296.24,295.81,296.24,3032.0,290.0697,290.4226,290.0011,290.4226,3032.0
2022-12-19 15:10:00,296.23,296.35,296.09,296.21,3507.0,290.4128,290.5305,290.2756,290.3932,3507.0
2022-12-19 15:15:00,296.12,296.57,296.12,296.47,2811.0,290.305,290.7461,290.305,290.6481,2811.0
2022-12-19 15:20:00,296.46,296.8,296.41,296.78,9142.0,290.6383,290.9716,290.5893,290.952,9142.0
2022-12-19 15:25:00,296.9,297.24,296.9,297.05,25246.0,291.0697,291.403,291.0697,291.2167,25246.0
2022-12-19 15:30:00,297.1,297.56,297.06,297.46,4767.0,291.2657,291.7167,291.2265,291.6187,4767.0
2022-12-19 15:35:00,297.5,297.84,297.5,297.68,14356.0,291.6579,291.9912,291.6579,291.8343,14356.0
2022-12-19 15:40:00,297.63,297.7,297.2,297.46,8039.0,291.7853,291.8539,291.3638,291.6187,8039.0
2022-12-19 15:45:00,297.49,297.6,297.02,297.02,14882.0,291.6481,291.7559,291.1873,291.1873,14882.0
2022-12-19 15:50:00,297.07,297.34,296.9,296.97,13192.0,291.2363,291.501,291.0697,291.1383,13192.0
2022-12-19 15:55:00,296.99,297.13,296.65,296.87,47306.0,291.1579,291.2951,290.8246,291.0402,47306.0
2022-12-20 09:30:00,298.74,299.13,295.02,298.53,8374.0,292.8735,293.2559,289.2266,292.6676,8374.0
2022-12-20 09:35:00,298.76,299.18,298.68,298.71,2855.0,292.8931,293.3049,292.8147,292.8441,2855.0
2022-12-20 09:40:00,298.42,298.66,297.53,297.72,3978.0,292.5598,292.7951,291.6873,291.8736,3978.0
2022-12-20 09:45:00,297.68,297.98,297.32,297.96,3191.0,291.8343,292.1284,291.4814,292.1088,3191.0
2022-12-20 09:50:00,297.84,298.31,297.52,298.11,1600.0,291.9912,292.452,291.6775,292.2559,1600.0
2022-12-20 09:55:00,298.21,299.23,298.2,298.96,1815.0,292.3539,293.3539,292.3441,293.0892,1815.0
2022-12-20 10:00:00,298.83,299.15,298.83,298.92,982.0,292.9618,293.2755,292.9618,293.05,982.0
2022-12-20 10:05:00,299.15,299.82,298.96,299.54,3882.0,293.2755,293.9323,293.0892,293.6578,3882.0
2022-12-20 10:10:00,299.59,299.73,299.24,299.59,1000.0,293.7068,293.8441,293.3637,293.7068,1000.0
2022-12-20 10:15:00,299.2,299.24,298.87,299.23,2000.0,293.3245,293.3637,293.001,293.3539,2000.0
2022-12-20 10:20:00,299.34,300.47,299.15,300.29,4407.0,293.4617,294.5696,293.2755,294.3931,4407.0
2022-12-20 10:25:00,300.3,300.3,299.62,299.62,3864.0,294.4029,294.4029,293.7362,293.7362,3864.0
2022-12-20 10:30:00,299.9,299.95,299.42,299.54,2477.0,294.0107,294.0598,293.5402,293.6578,2477.0
2022-12-20 10:35:00,299.55,299.74,299.43,299.74,1175.0,293.6676,293.8539,293.55,293.8539,1175.0
2022-12-20 10:40:00,299.72,299.79,299.12,299.12,2747.0,293.8343,293.9029,293.2461,293.2461,2747.0
2022-12-20 10:45:00,299.34,299.66,299.27,299.66,4224.0,293.4617,293.7755,293.3931,293.7755,4224.0
2022-12-20 10:50:00,299.53,299.7,299.46,299.68,835.0,293.648,293.8147,293.5794,293.7951,835.0
2022-12-20 10:55:00,299.93,300.23,299.57,299.57,4013.0,294.0402,294.3343,293.6872,293.6872,4013.0
2022-12-20 11:00:00,299.53,299.53,299.24,299.51,1850.0,293.648,293.648,293.3637,293.6284,1850.0
2022-12-20 11:05:00,299.42,299.61,299.33,299.56,951.0,293.5402,293.7264,293.4519,293.6774,951.0
2022-12-20 11:10:00,299.48,299.67,299.35,299.65,3835.0,293.599,293.7853,293.4715,293.7657,3835.0
2022-12-20 11:15:00,299.66,299.89,298.68,299.17,15877.0,293.7755,294.0009,292.8147,293.2951,15877.0
2022-12-20 11:20:00,299.19,299.2,298.74,298.85,2213.0,293.3147,293.3245,292.8735,292.9814,2213.0
2022-12-20 11:25:00,298.74,299.14,298.34,298.41,9170.0,292.8735,293.2657,292.4814,292.55,9170.0
2022-12-20 11:30:00,298.28,298.54,298.06,298.41,4507.0,292.4226,292.6775,292.2069,292.55,4507.0
2022-12-20 11:35:00,298.36,298.4,298.29,298.38,1202.0,292.501,292.5402,292.4324,292.5206,1202.0
2022-12-20 11:40:00,298.34,298.43,298.3,298.38,600.0,292.4814,292.5696,292.4422,292.5206,600.0
2022-12-20 11:45:00,298.38,299.04,298.37,299.04,5088.0,292.5206,293.1676,292.5108,293.1676,5088.0
2022-12-20 11:50:00,298.88,298.89,298.65,298.74,341.0,293.0108,293.0206,292.7853,292.8735,341.0
2022-12-20 11:55:00,298.94,299.26,298.87,299.26,3225.0,293.0696,293.3833,293.001,293.3833,3225.0
2022-12-20 12:00:00,299.37,299.54,299.37,299.5,1500.0,293.4912,293.6578,293.4912,293.6186,1500.0
2022-12-20 12:05:00,299.38,299.57,299.34,299.54,1238.0,293.501,293.6872,293.4617,293.6578,1238.0
2022-12-20 12:10:00,299.57,299.71,299.29,299.3,3344.0,293.6872,293.8245,293.4127,293.4225,3344.0
2022-12-20 12:15:00,298.58,299.01,298.57,298.81,1513.0,292.7167,293.1382,292.7069,292.9421,1513.0
2022-12-20 12:20:00,298.99,299.31,298.99,299.31,925.0,293.1186,293.4323,293.1186,293.4323,925.0
2022-12-20 12:25:00,299.33,299.37,299.1,299.11,1000.0,293.4519,293.4912,293.2265,293.2363,1000.0
2022-12-20 12:30:00,299.16,299.16,298.77,298.85,1752.0,293.2853,293.2853,292.9029,292.9814,1752.0
2022-12-20 12:35:00,298.97,299.18,298.97,299.18,1417.0,293.099,293.3049,293.099,293.3049,1417.0
2022-12-20 12:40:00,299.3,299.44,299.16,299.22,3561.0,293.4225,293.5598,293.2853,293.3441,3561.0
2022-12-20 12:45:00,299.37,299.52,299.24,299.24,2132.0,293.4912,293.6382,293.3637,293.3637,2132.0
2022-12-20 12:50:00,299.1,299.35,299.09,299.35,617.0,293.2265,293.4715,293.2167,293.4715,617.0
2022-12-20 12:55:00,299.48,299.64,299.42,299.64,1600.0,293.599,293.7559,293.5402,293.7559,1600.0
2022-12-20 13:00:00,299.61,299.69,299.32,299.32,1506.0,293.7264,293.8049,293.4421,293.4421,1506.0
2022-12-20 13:05:00,299.23,299.26,299.03,299.18,1002.0,293.3539,293.3833,293.1578,293.3049,1002.0
2022-12-20 13:10:00,299.06,299.13,298.79,299.03,3620.0,293.1872,293.2559,292.9225,293.1578,3620.0
2022-12-20 13:15:00,299.07,299.39,299.0,299.12,5411.0,293.197,293.5108,293.1284,293.2461,5411.0
2022-12-20 13:20:00,299.02,299.34,298.97,299.32,2660.0,293.148,293.4617,293.099,293.4421,2660.0
2022-12-20 13:25:00,299.39,299.47,299.17,299.19,1100.0,293.5108,293.5892,293.2951,293.3147,1100.0
2022-12-20 13:30:00,299.21,299.54,299.19,299.37,1463.0,293.3343,293.6578,293.3147,293.4912,1463.0
2022-12-20 13:35:00,299.3,299.73,299.3,299.72,800.0,293.4225,293.8441,293.4225,293.8343,800.0
2022-12-20 13:40:00,299.82,300.24,299.64,300.24,5671.0,293.9323,294.3441,293.7559,294.3441,5671.0
2022-12-20 13:45:00,300.03,300.03,299.52,299.57,1470.0,294.1382,294.1382,293.6382,293.6872,1470.0
2022-12-20 13:50:00,299.45,299.67,299.4,299.5,18827.0,293.5696,293.7853,293.5206,293.6186,18827.0
2022-12-20 13:55:00,299.5,299.51,299.1,299.37,1718.0,293.6186,293.6284,293.2265,293.4912,1718.0
2022-12-20 14:00:00,299.2,299.4,299.04,299.37,1371.0,293.3245,293.5206,293.1676,293.4912,1371.0
2022-12-20 14:05:00,299.14,299.29,298.9,299.29,1540.0,293.2657,293.4127,293.0304,293.4127,1540.0
2022-12-20 14:10:00,299.23,299.46,299.22,299.24,1448.0,293.3539,293.5794,293.3441,293.3637,1448.0
2022-12-20 14:15:00,299.21,299.26,298.76,298.86,2004.0,293.3343,293.3833,292.8931,292.9912,2004.0
2022-12-20 14:20:00,298.76,298.76,298.38,298.38,2500.0,292.8931,292.8931,292.5206,292.5206,2500.0
2022-12-20 14:25:00,298.51,298.53,298.34,298.45,2072.0,292.648,292.6676,292.4814,292.5892,2072.0
2022-12-20 14:30:00,298.5,298.52,298.05,298.05,2587.0,292.6382,292.6578,292.1971,292.1971,2587.0
2022-12-20 14:35:00,298.07,298.21,298.0,298.11,2541.0,292.2167,292.3539,292.1481,292.2559,2541.0
2022-12-20 14:40:00,298.06,298.07,297.55,297.55,1200.0,292.2069,292.2167,291.7069,291.7069,1200.0
2022-12-20 14:45:00,297.8,297.81,297.54,297.81,1714.0,291.952,291.9618,291.6971,291.9618,1714.0
2022-12-20 14:50:00,297.77,297.98,297.61,297.98,1500.0,291.9226,292.1284,291.7657,292.1284,1500.0
2022-12-20 14:55:00,297.94,298.03,297.78,297.79,1700.0,292.0892,292.1775,291.9324,291.9422,1700.0
2022-12-20 15:00:00,297.75,297.75,297.41,297.53,1200.0,291.903,291.903,291.5696,291.6873,1200.0
2022-12-20 15:05:00,297.44,297.55,297.24,297.55,2417.0,291.5991,291.7069,291.403,291.7069,2417.0
2022-12-20 15:10:00,297.6,297.69,297.36,297.65,1737.0,291.7559,291.8441,291.5206,291.8049,1737.0
2022-12-20 15:15:00,297.75,298.24,297.74,298.0,7713.0,291.903,292.3833,291.8932,292.1481,7713.0
2022-12-20 15:20:00,298.0,298.26,297.79,298.17,2578.0,292.1481,292.4029,291.9422,292.3147,2578.0
2022-12-20 15:25:00,298.18,298.47,298.18,298.3,4393.0,292.3245,292.6088,292.3245,292.4422,4393.0
2022-12-20 15:30:00,298.41,298.59,298.19,298.31,5798.0,292.55,292.7265,292.3343,292.452,5798.0
2022-12-20 15:35:00,298.41,298.55,298.31,298.55,3539.0,292.55,292.6873,292.452,292.6873,3539.0
2022-12-20 15:40:00,298.5,298.5,298.17,298.2,7549.0,292.6382,292.6382,292.3147,292.3441,7549.0
2022-12-20 15:45:00,298.17,298.28,297.87,298.08,4355.0,292.3147,292.4226,292.0206,292.2265,4355.0
2022-12-20 15:50:00,298.02,298.1,297.78,297.88,8406.0,292.1677,292.2461,291.9324,292.0304,8406.0
2022-12-20 15:55:00,297.82,297.96,297.49,297.94,22119.0,291.9716,292.1088,291.6481,292.0892,22119.0
2022-12-21 09:30:00,299.62,299.62,298.43,299.08,4487.0,293.7362,293.7362,292.5696,293.2068,4487.0
2022-12-21 09:35:00,298.55,299.51,298.55,299.09,537.0,292.6873,293.6284,292.6873,293.2167,537.0
2022-12-21 09:40:00,298.91,299.02,298.79,298.79,3410.0,293.0402,293.148,292.9225,292.9225,3410.0
2022-12-21 09:45:00,298.79,299.19,298.42,298.75,31952.0,292.9225,293.3147,292.5598,292.8833,31952.0
2022-12-21 09:50:00,298.79,299.17,298.32,298.32,4878.0,292.9225,293.2951,292.4618,292.4618,4878.0
2022-12-21 09:55:00,298.51,298.86,298.51,298.86,1909.0,292.648,292.9912,292.648,292.9912,1909.0
2022-12-21 10:00:00,299.29,299.98,299.29,299.98,2398.0,293.4127,294.0892,293.4127,294.0892,2398.0
2022-12-21 10:05:00,299.97,300.27,299.96,300.13,561.0,294.0794,294.3735,294.0696,294.2362,561.0
2022-12-21 10:10:00,299.87,300.21,299.7,300.21,1881.0,293.9813,294.3147,293.8147,294.3147,1881.0
2022-12-21 10:15:00,300.04,300.07,299.82,300.03,1009.0,294.148,294.1774,293.9323,294.1382,1009.0
2022-12-21 10:20:00,300.03,300.17,299.7,299.72,1179.0,294.1382,294.2754,293.8147,293.8343,1179.0
2022-12-21 10:25:00,299.73,299.87,299.62,299.64,2900.0,293.8441,293.9813,293.7362,293.7559,2900.0
2022-12-21 10:30:00,299.75,300.37,299.74,300.36,1997.0,293.8637,294.4715,293.8539,294.4617,1997.0
2022-12-21 10:35:00,300.34,300.64,300.15,300.57,1826.0,294.4421,294.7362,294.2558,294.6676,1826.0
2022-12-21 10:40:00,300.68,300.68,300.51,300.53,1970.0,294.7754,294.7754,294.6088,294.6284,1970.0
2022-12-21 10:45:00,300.43,300.58,300.27,300.58,2830.0,294.5303,294.6774,294.3735,294.6774,2830.0
2022-12-21 10:50:00,300.58,300.58,300.32,300.32,1123.0,294.6774,294.6774,294.4225,294.4225,1123.0
2022-12-21 10:55:00,300.39,300.7,300.34,300.7,715.0,294.4911,294.795,294.4421,294.795,715.0
2022-12-21 11:00:00,300.69,300.88,300.61,300.88,1001.0,294.7852,294.9715,294.7068,294.9715,1001.0
2022-12-21 11:05:00,300.94,301.3,300.83,301.15,1987.0,295.0303,295.3833,294.9225,295.2362,1987.0
2022-12-21 11:10:00,301.3,301.58,301.14,301.31,1441.0,295.3833,295.6578,295.2264,295.3931,1441.0
2022-12-21 11:15:00,301.1,301.1,300.78,300.78,400.0,295.1872,295.1872,294.8735,294.8735,400.0
2022-12-21 11:20:00,300.92,301.02,300.81,300.97,1928.0,295.0107,295.1088,294.9029,295.0597,1928.0
2022-12-21 11:25:00,300.91,300.92,300.82,300.92,600.0,295.0009,295.0107,294.9127,295.0107,600.0
2022-12-21 11:30:00,300.97,301.27,300.97,301.12,1200.0,295.0597,295.3538,295.0597,295.2068,1200.0
2022-12-21 11:35:00,301.04,301.07,300.97,300.97,516.0,295.1284,295.1578,295.0597,295.0597,516.0
2022-12-21 11:40:00,300.76,300.76,300.55,300.74,706.0,294.8539,294.8539,294.648,294.8342,706.0
2022-12-21 11:45:00,300.61,300.62,300.1,300.1,600.0,294.7068,294.7166,294.2068,294.2068,600.0
2022-12-21 11:50:00,300.0,300.24,299.99,300.24,853.0,294.1088,294.3441,294.099,294.3441,853.0
2022-12-21 11:55:00,300.44,300.58,300.37,300.45,2121.0,294.5401,294.6774,294.4715,294.5499,2121.0
2022-12-21 12:00:00,300.44,300.45,300.24,300.24,600.0,294.5401,294.5499,294.3441,294.3441,600.0
2022-12-21 12:05:00,300.46,300.48,300.2,300.2,1015.0,294.5597,294.5794,294.3049,294.3049,1015.0
2022-12-21 12:10:00,300.18,300.49,300.18,300.49,1407.0,294.2852,294.5892,294.2852,294.5892,1407.0
2022-12-21 12:15:00,300.45,300.65,300.43,300.64,800.0,294.5499,294.746,294.5303,294.7362,800.0
2022-12-21 12:20:00,300.61,301.07,300.57,301.06,933.0,294.7068,295.1578,294.6676,295.148,933.0
2022-12-21 12:25:00,301.03,301.13,300.63,300.78,2772.0,295.1186,295.2166,294.7264,294.8735,2772.0
2022-12-21 12:30:00,300.88,300.92,300.59,300.85,1727.0,294.9715,295.0107,294.6872,294.9421,1727.0
2022-12-21 12:35:00,300.89,300.95,300.89,300.92,300.0,294.9813,295.0401,294.9813,295.0107,300.0
2022-12-21 12:40:00,301.14,301.14,300.95,301.14,674.0,295.2264,295.2264,295.0401,295.2264,674.0
2022-12-21 12:45:00,301.19,301.19,301.0,301.0,1004.0,295.2754,295.2754,295.0891,295.0891,1004.0
2022-12-21 12:50:00,301.08,301.08,301.08,301.08,100.0,295.1676,295.1676,295.1676,295.1676,100.0
2022-12-21 12:55:00,301.19,301.46,301.12,301.46,1714.0,295.2754,295.5401,295.2068,295.5401,1714.0
2022-12-21 13:00:00,301.27,301.57,301.2,301.56,1100.0,295.3538,295.648,295.2852,295.6381,1100.0
2022-12-21 13:05:00,301.89,302.09,301.86,301.95,825.0,295.9617,296.1577,295.9323,296.0205,825.0
2022-12-21 13:10:00,301.88,301.88,301.65,301.65,1046.0,295.9519,295.9519,295.7264,295.7264,1046.0
2022-12-21 13:15:00,301.47,301.47,301.29,301.3,700.0,295.5499,295.5499,295.3734,295.3833,700.0
2022-12-21 13:20:00,301.33,301.33,300.77,300.77,2589.0,295.4127,295.4127,294.8637,294.8637,2589.0
2022-12-21 13:25:00,300.79,300.92,300.74,300.75,2722.0,294.8833,295.0107,294.8342,294.8441,2722.0
2022-12-21 13:30:00,300.78,301.14,300.78,301.09,1700.0,294.8735,295.2264,294.8735,295.1774,1700.0
2022-12-21 13:35:00,301.13,301.44,301.05,301.16,3058.0,295.2166,295.5205,295.1382,295.246,3058.0
2022-12-21 13:40:00,301.18,301.19,300.98,301.19,1889.0,295.2656,295.2754,295.0695,295.2754,1889.0
2022-12-21 13:45:00,301.39,301.5,301.39,301.43,2920.0,295.4715,295.5793,295.4715,295.5107,2920.0
2022-12-21 13:50:00,301.39,301.62,301.33,301.62,3066.0,295.4715,295.697,295.4127,295.697,3066.0
2022-12-21 13:55:00,301.6,301.6,301.45,301.45,1733.0,295.6774,295.6774,295.5303,295.5303,1733.0
2022-12-21 14:00:00,301.39,301.77,301.31,301.77,2608.0,295.4715,295.844,295.3931,295.844,2608.0
2022-12-21 14:05:00,301.86,301.97,301.82,301.84,1702.0,295.9323,296.0401,295.893,295.9126,1702.0
2022-12-21 14:10:00,301.83,302.07,301.7,301.91,2841.0,295.9028,296.1381,295.7754,295.9813,2841.0
2022-12-21 14:15:00,301.93,301.93,301.66,301.7,1018.0,296.0009,296.0009,295.7362,295.7754,1018.0
2022-12-21 14:20:00,301.62,301.62,301.34,301.34,2157.0,295.697,295.697,295.4225,295.4225,2157.0
2022-12-21 14:25:00,301.5,301.55,301.25,301.26,1572.0,295.5793,295.6283,295.3342,295.344,1572.0
2022-12-21 14:30:00,301.28,301.51,301.23,301.51,1433.0,295.3636,295.5891,295.3146,295.5891,1433.0
2022-12-21 14:35:00,301.43,301.44,301.16,301.26,1143.0,295.5107,295.5205,295.246,295.344,1143.0
2022-12-21 14:40:00,301.31,301.32,301.18,301.18,933.0,295.3931,295.4029,295.2656,295.2656,933.0
2022-12-21 14:45:00,301.4,301.51,301.34,301.51,1652.0,295.4813,295.5891,295.4225,295.5891,1652.0
2022-12-21 14:50:00,301.5,301.5,301.02,301.02,1733.0,295.5793,295.5793,295.1088,295.1088,1733.0
2022-12-21 14:55:00,300.98,301.44,300.87,301.44,2803.0,295.0695,295.5205,294.9617,295.5205,2803.0
2022-12-21 15:00:00,301.36,301.66,301.35,301.66,1701.0,295.4421,295.7362,295.4323,295.7362,1701.0
2022-12-21 15:05:00,301.47,301.47,301.25,301.41,5180.0,295.5499,295.5499,295.3342,295.4911,5180.0
2022-12-21 15:10:00,301.39,301.58,301.29,301.58,3965.0,295.4715,295.6578,295.3734,295.6578,3965.0
2022-12-21 15:15:00,301.57,301.57,300.98,301.0,5821.0,295.648,295.648,295.0695,295.0891,5821.0
2022-12-21 15:20:00,300.91,301.29,300.91,301.17,3103.0,295.0009,295.3734,295.0009,295.2558,3103.0
2022-12-21 15:25:00,301.14,301.42,301.04,301.04,2245.0,295.2264,295.5009,295.1284,295.1284,2245.0
2022-12-21 15:30:00,301.02,301.42,300.92,301.34,3573.0,295.1088,295.5009,295.0107,295.4225,3573.0
2022-12-21 15:35:00,301.19,301.83,301.14,301.82,12335.0,295.2754,295.9028,295.2264,295.893,12335.0
2022-12-21 15:40:00,301.81,301.98,301.75,301.98,9387.0,295.8832,296.0499,295.8244,296.0499,9387.0
2022-12-21 15:45:00,302.0,302.26,301.92,302.21,8944.0,296.0695,296.3244,295.9911,296.2754,8944.0
2022-12-21 15:50:00,302.22,302.61,302.21,302.43,14404.0,296.2852,296.6675,296.2754,296.4911,14404.0
2022-12-21 15:55:00,302.53,303.1,302.49,303.09,51885.0,296.5891,297.1479,296.5499,297.1381,51885.0
2022-12-22 09:30:00,301.44,302.97,300.83,301.6,5484.0,295.5205,297.0205,294.9225,295.6774,5484.0
2022-12-22 09:35:00,301.66,302.33,301.59,301.59,1637.0,295.7362,296.393,295.6676,295.6676,1637.0
2022-12-22 09:40:00,301.94,301.94,301.41,301.6,1146.0,296.0107,296.0107,295.4911,295.6774,1146.0
2022-12-22 09:45:00,301.48,301.71,301.41,301.56,3300.0,295.5597,295.7852,295.4911,295.6381,3300.0
2022-12-22 09:50:00,301.28,301.28,300.61,300.77,887.0,295.3636,295.3636,294.7068,294.8637,887.0
2022-12-22 09:55:00,300.76,301.28,300.76,301.24,1634.0,294.8539,295.3636,294.8539,295.3244,1634.0
2022-12-22 10:00:00,301.13,301.13,300.48,300.48,1100.0,295.2166,295.2166,294.5794,294.5794,1100.0
2022-12-22 10:05:00,300.74,300.77,300.19,300.19,1546.0,294.8342,294.8637,294.295,294.295,1546.0
2022-12-22 10:10:00,299.9,299.9,299.25,299.67,602.0,294.0107,294.0107,293.3735,293.7853,602.0
2022-12-22 10:15:00,300.23,300.55,300.23,300.48,1084.0,294.3343,294.648,294.3343,294.5794,1084.0
2022-12-22 10:20:00,300.46,300.46,300.22,300.24,1341.0,294.5597,294.5597,294.3245,294.3441,1341.0
2022-12-22 10:25:00,300.18,300.6,300.07,300.53,2169.0,294.2852,294.697,294.1774,294.6284,2169.0
2022-12-22 10:30:00,300.38,300.67,300.16,300.24,2168.0,294.4813,294.7656,294.2656,294.3441,2168.0
2022-12-22 10:35:00,300.24,300.49,300.09,300.1,1771.0,294.3441,294.5892,294.197,294.2068,1771.0
2022-12-22 10:40:00,300.21,300.22,300.01,300.22,1730.0,294.3147,294.3245,294.1186,294.3245,1730.0
2022-12-22 10:45:00,300.09,300.5,300.07,300.5,1661.0,294.197,294.599,294.1774,294.599,1661.0
2022-12-22 10:50:00,300.64,300.79,300.32,300.32,4188.0,294.7362,294.8833,294.4225,294.4225,4188.0
2022-12-22 10:55:00,300.26,300.26,300.0,300.16,1094.0,294.3637,294.3637,294.1088,294.2656,1094.0
2022-12-22 11:00:00,300.04,300.05,299.69,299.89,1598.0,294.148,294.1578,293.8049,294.0009,1598.0
2022-12-22 11:05:00,299.97,300.07,299.78,299.78,1583.0,294.0794,294.1774,293.8931,293.8931,1583.0
2022-12-22 11:10:00,299.85,299.96,299.49,299.96,1006.0,293.9617,294.0696,293.6088,294.0696,1006.0
2022-12-22 11:15:00,299.95,299.95,299.95,299.95,300.0,294.0598,294.0598,294.0598,294.0598,300.0
2022-12-22 11:20:00,299.93,300.08,299.86,299.91,1483.0,294.0402,294.1872,293.9715,294.0205,1483.0
2022-12-22 11:25:00,299.85,300.01,299.73,300.01,1904.0,293.9617,294.1186,293.8441,294.1186,1904.0
2022-12-22 11:30:00,300.02,300.33,299.97,299.97,751.0,294.1284,294.4323,294.0794,294.0794,751.0
2022-12-22 11:35:00,299.99,300.09,299.76,299.76,1624.0,294.099,294.197,293.8735,293.8735,1624.0
2022-12-22 11:40:00,299.49,299.61,299.48,299.61,765.0,293.6088,293.7264,293.599,293.7264,765.0
2022-12-22 11:45:00,299.69,299.69,299.46,299.46,890.0,293.8049,293.8049,293.5794,293.5794,890.0
2022-12-22 11:50:00,299.79,299.9,299.77,299.85,748.0,293.9029,294.0107,293.8833,293.9617,748.0
2022-12-22 11:55:00,299.88,300.06,299.81,300.06,1446.0,293.9911,294.1676,293.9225,294.1676,1446.0
2022-12-22 12:00:00,299.92,300.12,299.92,299.92,1008.0,294.0304,294.2264,294.0304,294.0304,1008.0
2022-12-22 12:05:00,300.11,300.11,300.11,300.11,498.0,294.2166,294.2166,294.2166,294.2166,498.0
2022-12-22 12:10:00,300.14,300.15,299.93,299.93,2207.0,294.246,294.2558,294.0402,294.0402,2207.0
2022-12-22 12:15:00,299.8,299.8,299.61,299.61,985.0,293.9127,293.9127,293.7264,293.7264,985.0
2022-12-22 12:20:00,299.52,299.58,299.21,299.21,1420.0,293.6382,293.697,293.3343,293.3343,1420.0
2022-12-22 12:25:00,298.9,298.9,298.53,298.53,500.0,293.0304,293.0304,292.6676,292.6676,500.0
2022-12-22 12:30:00,298.3,298.5,298.3,298.39,1220.0,292.4422,292.6382,292.4422,292.5304,1220.0
2022-12-22 12:35:00,298.37,298.65,298.35,298.52,2553.0,292.5108,292.7853,292.4912,292.6578,2553.0
2022-12-22 12:40:00,298.48,298.48,298.15,298.19,1402.0,292.6186,292.6186,292.2951,292.3343,1402.0
2022-12-22 12:45:00,298.34,298.59,298.32,298.5,1905.0,292.4814,292.7265,292.4618,292.6382,1905.0
2022-12-22 12:50:00,298.5,298.51,297.92,297.92,1898.0,292.6382,292.648,292.0696,292.0696,1898.0
2022-12-22 12:55:00,298.21,298.21,298.09,298.09,1060.0,292.3539,292.3539,292.2363,292.2363,1060.0
2022-12-22 13:00:00,298.09,298.09,297.65,297.65,1038.0,292.2363,292.2363,291.8049,291.8049,1038.0
2022-12-22 13:05:00,297.18,297.25,296.72,297.0,1728.0,291.3442,291.4128,290.8932,291.1677,1728.0
2022-12-22 13:10:00,297.0,297.76,297.0,297.76,2701.0,291.1677,291.9128,291.1677,291.9128,2701.0
2022-12-22 13:15:00,297.65,297.65,297.53,297.59,913.0,291.8049,291.8049,291.6873,291.7461,913.0
2022-12-22 13:20:00,297.48,297.48,297.27,297.47,1133.0,291.6383,291.6383,291.4324,291.6285,1133.0
2022-12-22 13:25:00,297.46,297.47,297.27,297.38,1100.0,291.6187,291.6285,291.4324,291.5402,1100.0
2022-12-22 13:30:00,297.27,297.35,296.8,296.81,1724.0,291.4324,291.5108,290.9716,290.9814,1724.0
2022-12-22 13:35:00,296.83,297.43,296.57,297.43,3526.0,291.001,291.5892,290.7461,291.5892,3526.0
2022-12-22 13:40:00,297.43,297.43,297.29,297.36,500.0,291.5892,291.5892,291.452,291.5206,500.0
2022-12-22 13:45:00,297.34,297.69,297.34,297.48,3222.0,291.501,291.8441,291.501,291.6383,3222.0
2022-12-22 13:50:00,297.6,297.69,297.4,297.59,2841.0,291.7559,291.8441,291.5598,291.7461,2841.0
2022-12-22 13:55:00,297.76,297.76,297.36,297.49,12143.0,291.9128,291.9128,291.5206,291.6481,12143.0
2022-12-22 14:00:00,297.67,297.91,297.6,297.73,7941.0,291.8245,292.0598,291.7559,291.8834,7941.0
2022-12-22 14:05:00,297.99,298.12,297.78,297.87,3696.0,292.1383,292.2657,291.9324,292.0206,3696.0
2022-12-22 14:10:00,297.8,298.44,297.8,298.44,1505.0,291.952,292.5794,291.952,292.5794,1505.0
2022-12-22 14:15:00,298.46,298.46,298.05,298.16,1728.0,292.599,292.599,292.1971,292.3049,1728.0
2022-12-22 14:20:00,298.21,298.29,297.9,298.29,2540.0,292.3539,292.4324,292.05,292.4324,2540.0
2022-12-22 14:25:00,298.4,298.44,298.14,298.44,2991.0,292.5402,292.5794,292.2853,292.5794,2991.0
2022-12-22 14:30:00,298.48,298.74,298.28,298.74,2352.0,292.6186,292.8735,292.4226,292.8735,2352.0
2022-12-22 14:35:00,298.52,298.6,298.19,298.19,2011.0,292.6578,292.7363,292.3343,292.3343,2011.0
2022-12-22 14:40:00,298.33,298.35,298.06,298.28,3508.0,292.4716,292.4912,292.2069,292.4226,3508.0
2022-12-22 14:45:00,298.15,298.5,298.14,298.44,2496.0,292.2951,292.6382,292.2853,292.5794,2496.0
2022-12-22 14:50:00,298.5,298.8,298.49,298.8,1513.0,292.6382,292.9323,292.6284,292.9323,1513.0
2022-12-22 14:55:00,298.83,299.2,298.72,299.08,4320.0,292.9618,293.3245,292.8539,293.2068,4320.0
2022-12-22 15:00:00,298.98,298.98,298.83,298.95,1778.0,293.1088,293.1088,292.9618,293.0794,1778.0
2022-12-22 15:05:00,298.85,299.05,298.74,299.05,1501.0,292.9814,293.1774,292.8735,293.1774,1501.0
2022-12-22 15:10:00,299.16,299.2,298.62,298.86,7291.0,293.2853,293.3245,292.7559,292.9912,7291.0
2022-12-22 15:15:00,299.03,299.31,298.76,299.04,2909.0,293.1578,293.4323,292.8931,293.1676,2909.0
2022-12-22 15:20:00,299.49,299.83,299.46,299.74,1759.0,293.6088,293.9421,293.5794,293.8539,1759.0
2022-12-22 15:25:00,299.61,299.92,299.61,299.92,2373.0,293.7264,294.0304,293.7264,294.0304,2373.0
2022-12-22 15:30:00,300.05,300.07,299.51,299.53,3991.0,294.1578,294.1774,293.6284,293.648,3991.0
2022-12-22 15:35:00,299.55,299.58,299.17,299.17,1100.0,293.6676,293.697,293.2951,293.2951,1100.0
2022-12-22 15:40:00,299.42,299.5,299.17,299.37,2972.0,293.5402,293.6186,293.2951,293.4912,2972.0
2022-12-22 15:45:00,299.29,299.45,299.17,299.45,10607.0,293.4127,293.5696,293.2951,293.5696,10607.0
2022-12-22 15:50:00,299.58,300.36,299.58,300.31,6729.0,293.697,294.4617,293.697,294.4127,6729.0
2022-12-22 15:55:00,300.12,300.42,300.03,300.22,20766.0,294.2264,294.5205,294.1382,294.3245,20766.0
2022-12-23 09:30:00,299.21,299.61,298.93,298.93,6789.0,293.3343,293.7264,293.0598,293.0598,6789.0
2022-12-23 09:35:00,299.35,299.42,298.56,298.77,2970.0,293.4715,293.5402,292.6971,292.9029,2970.0
2022-12-23 09:40:00,298.43,299.38,298.4,299.37,4097.0,292.5696,293.501,292.5402,293.4912,4097.0
2022-12-23 09:45:00,299.25,299.25,298.67,298.68,1640.0,293.3735,293.3735,292.8049,292.8147,1640.0
2022-12-23 09:50:00,298.67,298.88,298.65,298.88,411.0,292.8049,293.0108,292.7853,293.0108,411.0
2022-12-23 09:55:00,298.52,298.52,298.24,298.35,2108.0,292.6578,292.6578,292.3833,292.4912,2108.0
2022-12-23 10:00:00,298.55,299.38,298.49,299.01,3083.0,292.6873,293.501,292.6284,293.1382,3083.0
2022-12-23 10:05:00,299.02,299.02,298.52,298.91,2036.0,293.148,293.148,292.6578,293.0402,2036.0
2022-12-23 10:10:00,299.13,299.45,299.05,299.13,729.0,293.2559,293.5696,293.1774,293.2559,729.0
2022-12-23 10:15:00,298.98,300.44,298.98,300.42,2899.0,293.1088,294.5401,293.1088,294.5205,2899.0
2022-12-23 10:20:00,300.36,300.38,300.06,300.38,1907.0,294.4617,294.4813,294.1676,294.4813,1907.0
2022-12-23 10:25:00,300.38,300.55,300.22,300.38,1448.0,294.4813,294.648,294.3245,294.4813,1448.0
2022-12-23 10:30:00,300.51,300.74,300.44,300.51,4918.0,294.6088,294.8342,294.5401,294.6088,4918.0
2022-12-23 10:35:00,300.59,300.73,300.39,300.51,1916.0,294.6872,294.8244,294.4911,294.6088,1916.0
2022-12-23 10:40:00,300.61,300.94,300.61,300.7,1600.0,294.7068,295.0303,294.7068,294.795,1600.0
2022-12-23 10:45:00,300.53,300.59,299.92,299.92,2577.0,294.6284,294.6872,294.0304,294.0304,2577.0
2022-12-23 10:50:00,299.91,299.95,299.29,299.29,6125.0,294.0205,294.0598,293.4127,293.4127,6125.0
2022-12-23 10:55:00,299.44,299.89,299.06,299.31,6460.0,293.5598,294.0009,293.1872,293.4323,6460.0
2022-12-23 11:00:00,299.3,299.71,299.26,299.71,2025.0,293.4225,293.8245,293.3833,293.8245,2025.0
2022-12-23 11:05:00,299.44,299.82,299.44,299.82,1001.0,293.5598,293.9323,293.5598,293.9323,1001.0
2022-12-23 11:10:00,299.84,300.35,299.83,300.24,2950.0,293.9519,294.4519,293.9421,294.3441,2950.0
2022-12-23 11:15:00,300.11,300.39,300.07,300.09,3356.0,294.2166,294.4911,294.1774,294.197,3356.0
2022-12-23 11:20:00,300.26,300.3,300.15,300.25,2861.0,294.3637,294.4029,294.2558,294.3539,2861.0
2022-12-23 11:25:00,300.2,300.22,300.2,300.22,710.0,294.3049,294.3245,294.3049,294.3245,710.0
2022-12-23 11:30:00,300.32,300.54,300.32,300.5,1609.0,294.4225,294.6382,294.4225,294.599,1609.0
2022-12-23 11:35:00,300.43,300.86,300.36,300.6,1955.0,294.5303,294.9519,294.4617,294.697,1955.0
2022-12-23 11:40:00,301.06,301.13,301.03,301.03,2004.0,295.148,295.2166,295.1186,295.1186,2004.0
2022-12-23 11:45:00,300.82,300.99,300.82,300.99,1408.0,294.9127,295.0793,294.9127,295.0793,1408.0
2022-12-23 11:50:00,301.11,301.4,300.98,301.06,698.0,295.197,295.4813,295.0695,295.148,698.0
2022-12-23 11:55:00,301.07,301.16,300.91,301.16,1924.0,295.1578,295.246,295.0009,295.246,1924.0
2022-12-23 12:00:00,301.42,301.52,301.42,301.49,975.0,295.5009,295.5989,295.5009,295.5695,975.0
2022-12-23 12:05:00,301.58,301.58,301.26,301.44,1403.0,295.6578,295.6578,295.344,295.5205,1403.0
2022-12-23 12:10:00,301.38,301.7,301.38,301.65,2400.0,295.4617,295.7754,295.4617,295.7264,2400.0
2022-12-23 12:15:00,301.7,301.93,301.7,301.93,541.0,295.7754,296.0009,295.7754,296.0009,541.0
2022-12-23 12:20:00,301.9,302.07,301.9,302.07,1202.0,295.9715,296.1381,295.9715,296.1381,1202.0
2022-12-23 12:25:00,302.05,302.15,301.89,301.9,1537.0,296.1185,296.2166,295.9617,295.9715,1537.0
2022-12-23 12:30:00,301.92,301.92,301.87,301.87,600.0,295.9911,295.9911,295.9421,295.9421,600.0
2022-12-23 12:35:00,301.94,302.13,301.94,302.13,737.0,296.0107,296.197,296.0107,296.197,737.0
2022-12-23 12:40:00,302.05,302.05,301.4,301.4,2786.0,296.1185,296.1185,295.4813,295.4813,2786.0
2022-12-23 12:45:00,301.57,301.57,301.34,301.34,600.0,295.648,295.648,295.4225,295.4225,600.0
2022-12-23 12:50:00,301.23,301.23,301.23,301.23,100.0,295.3146,295.3146,295.3146,295.3146,100.0
2022-12-23 12:55:00,301.26,301.31,301.25,301.31,300.0,295.344,295.3931,295.3342,295.3931,300.0
2022-12-23 13:00:00,301.31,301.39,301.17,301.3,1200.0,295.3931,295.4715,295.2558,295.3833,1200.0
2022-12-23 13:05:00,301.29,301.33,301.29,301.33,200.0,295.3734,295.4127,295.3734,295.4127,200.0
2022-12-23 13:10:00,301.27,301.34,301.12,301.13,2499.0,295.3538,295.4225,295.2068,295.2166,2499.0
2022-12-23 13:15:00,301.11,301.39,301.11,301.27,763.0,295.197,295.4715,295.197,295.3538,763.0
2022-12-23 13:20:00,301.27,301.27,300.98,300.98,1700.0,295.3538,295.3538,295.0695,295.0695,1700.0
2022-12-23 13:25:00,300.98,300.98,300.98,300.98,0.0,295.0695,295.0695,295.0695,295.0695,0.0
2022-12-23 13:30:00,300.88,300.88,300.78,300.79,464.0,294.9715,294.9715,294.8735,294.8833,464.0
2022-12-23 13:35:00,300.72,300.79,300.69,300.73,400.0,294.8146,294.8833,294.7852,294.8244,400.0
2022-12-23 13:40:00,300.68,300.8,300.39,300.39,2145.0,294.7754,294.8931,294.4911,294.4911,2145.0
2022-12-23 13:45:00,300.18,300.26,299.97,300.16,1859.0,294.2852,294.3637,294.0794,294.2656,1859.0
2022-12-23 13:50:00,300.31,300.88,300.31,300.79,1649.0,294.4127,294.9715,294.4127,294.8833,1649.0
2022-12-23 13:55:00,300.8,300.9,300.6,300.9,2236.0,294.8931,294.9911,294.697,294.9911,2236.0
2022-12-23 14:00:00,300.76,300.76,300.44,300.44,1760.0,294.8539,294.8539,294.5401,294.5401,1760.0
2022-12-23 14:05:00,300.31,300.52,300.3,300.41,900.0,294.4127,294.6186,294.4029,294.5107,900.0
2022-12-23 14:10:00,300.52,300.6,300.45,300.45,765.0,294.6186,294.697,294.5499,294.5499,765.0
2022-12-23 14:15:00,300.61,300.65,300.43,300.43,1184.0,294.7068,294.746,294.5303,294.5303,1184.0
2022-12-23 14:20:00,300.37,300.42,300.35,300.35,701.0,294.4715,294.5205,294.4519,294.4519,701.0
2022-12-23 14:25:00,300.35,300.53,300.34,300.53,986.0,294.4519,294.6284,294.4421,294.6284,986.0
2022-12-23 14:30:00,300.69,300.71,300.55,300.67,1100.0,294.7852,294.8048,294.648,294.7656,1100.0
2022-12-23 14:35:00,300.67,300.86,300.67,300.86,537.0,294.7656,294.9519,294.7656,294.9519,537.0
2022-12-23 14:40:00,300.96,300.96,300.63,300.63,1124.0,295.0499,295.0499,294.7264,294.7264,1124.0
2022-12-23 14:45:00,300.56,300.57,300.26,300.33,5746.0,294.6578,294.6676,294.3637,294.4323,5746.0
2022-12-23 14:50:00,300.4,300.5,300.32,300.43,10079.0,294.5009,294.599,294.4225,294.5303,10079.0
2022-12-23 14:55:00,300.47,300.64,300.34,300.51,15292.0,294.5696,294.7362,294.4421,294.6088,15292.0
2022-12-23 15:00:00,300.73,300.86,300.6,300.78,1450.0,294.8244,294.9519,294.697,294.8735,1450.0
2022-12-23 15:05:00,300.82,300.82,300.59,300.63,2676.0,294.9127,294.9127,294.6872,294.7264,2676.0
2022-12-23 15:10:00,300.78,301.06,300.75,300.92,2332.0,294.8735,295.148,294.8441,295.0107,2332.0
2022-12-23 15:15:00,300.99,301.23,300.87,300.88,2767.0,295.0793,295.3146,294.9617,294.9715,2767.0
2022-12-23 15:20:00,300.81,300.81,300.43,300.5,1200.0,294.9029,294.9029,294.5303,294.599,1200.0
2022-12-23 15:25:00,300.48,300.55,300.34,300.4,1980.0,294.5794,294.648,294.4421,294.5009,1980.0
2022-12-23 15:30:00,300.49,300.49,299.87,299.9,3430.0,294.5892,294.5892,293.9813,294.0107,3430.0
2022-12-23 15:35:00,299.97,300.02,299.76,299.76,4281.0,294.0794,294.1284,293.8735,293.8735,4281.0
2022-12-23 15:40:00,299.98,300.45,299.95,300.45,1822.0,294.0892,294.5499,294.0598,294.5499,1822.0
2022-12-23 15:45:00,300.49,300.71,300.44,300.56,4567.0,294.5892,294.8048,294.5401,294.6578,4567.0
2022-12-23 15:50:00,300.54,300.8,300.31,300.77,6516.0,294.6382,294.8931,294.4127,294.8637,6516.0
2022-12-23 15:55:00,300.67,300.78,300.27,300.73,23357.0,294.7656,294.8735,294.3735,294.8244,23357.0
2022-12-27 09:30:00,300.81,301.87,300.71,300.72,4559.0,294.9029,295.9421,294.8048,294.8146,4559.0
2022-12-27 09:35:00,299.69,300.45,299.69,300.44,500.0,293.8049,294.5499,293.8049,294.5401,500.0
2022-12-27 09:40:00,300.71,301.15,300.59,300.87,1501.0,294.8048,295.2362,294.6872,294.9617,1501.0
2022-12-27 09:45:00,300.21,300.21,299.59,299.59,1500.0,294.3147,294.3147,293.7068,293.7068,1500.0
2022-12-27 09:50:00,299.98,300.1,299.56,300.1,1658.0,294.0892,294.2068,293.6774,294.2068,1658.0
2022-12-27 09:55:00,300.2,300.33,299.99,300.08,1300.0,294.3049,294.4323,294.099,294.1872,1300.0
2022-12-27 10:00:00,300.11,300.26,299.57,299.91,2129.0,294.2166,294.3637,293.6872,294.0205,2129.0
2022-12-27 10:05:00,300.1,300.32,299.84,300.32,1575.0,294.2068,294.4225,293.9519,294.4225,1575.0
2022-12-27 10:10:00,300.34,300.79,300.09,300.79,1553.0,294.4421,294.8833,294.197,294.8833,1553.0
2022-12-27 10:15:00,301.02,302.06,300.88,302.06,9781.0,295.1088,296.1283,294.9715,296.1283,9781.0
2022-12-27 10:20:00,302.37,302.44,302.08,302.08,1600.0,296.4322,296.5009,296.1479,296.1479,1600.0
2022-12-27 10:25:00,302.18,302.18,301.63,301.88,2612.0,296.246,296.246,295.7068,295.9519,2612.0
2022-12-27 10:30:00,301.77,302.17,301.68,302.09,3435.0,295.844,296.2362,295.7558,296.1577,3435.0
2022-12-27 10:35:00,301.89,301.99,301.53,301.99,5857.0,295.9617,296.0597,295.6087,296.0597,5857.0
2022-12-27 10:40:00,301.73,302.01,301.73,301.94,300.0,295.8048,296.0793,295.8048,296.0107,300.0
2022-12-27 10:45:00,301.64,302.04,301.64,302.04,767.0,295.7166,296.1087,295.7166,296.1087,767.0
2022-12-27 10:50:00,301.68,301.7,301.31,301.7,701.0,295.7558,295.7754,295.3931,295.7754,701.0
2022-12-27 10:55:00,301.54,301.54,301.09,301.09,552.0,295.6185,295.6185,295.1774,295.1774,552.0
2022-12-27 11:00:00,300.95,301.42,300.82,301.28,2872.0,295.0401,295.5009,294.9127,295.3636,2872.0
2022-12-27 11:05:00,301.45,301.62,301.32,301.62,2553.0,295.5303,295.697,295.4029,295.697,2553.0
2022-12-27 11:10:00,301.49,301.61,301.38,301.47,1001.0,295.5695,295.6872,295.4617,295.5499,1001.0
2022-12-27 11:15:00,301.25,301.36,301.2,301.2,1337.0,295.3342,295.4421,295.2852,295.2852,1337.0
2022-12-27 11:20:00,301.1,301.3,301.1,301.23,523.0,295.1872,295.3833,295.1872,295.3146,523.0
2022-12-27 11:25:00,301.36,301.36,301.08,301.14,500.0,295.4421,295.4421,295.1676,295.2264,500.0
2022-12-27 11:30:00,301.13,301.34,300.97,301.08,2620.0,295.2166,295.4225,295.0597,295.1676,2620.0
2022-12-27 11:35:00,300.83,300.94,300.75,300.94,906.0,294.9225,295.0303,294.8441,295.0303,906.0
2022-12-27 11:40:00,301.07,301.45,301.07,301.45,300.0,295.1578,295.5303,295.1578,295.5303,300.0
2022-12-27 11:45:00,301.22,301.48,301.05,301.4,7996.0,295.3048,295.5597,295.1382,295.4813,7996.0
2022-12-27 11:50:00,301.26,301.26,301.18,301.22,500.0,295.344,295.344,295.2656,295.3048,500.0
2022-12-27 11:55:00,301.22,301.33,301.18,301.33,1500.0,295.3048,295.4127,295.2656,295.4127,1500.0
2022-12-27 12:00:00,301.46,301.46,301.45,301.45,400.0,295.5401,295.5401,295.5303,295.5303,400.0
2022-12-27 12:05:00,301.38,301.59,301.38,301.4,1100.0,295.4617,295.6676,295.4617,295.4813,1100.0
2022-12-27 12:10:00,301.59,301.88,301.56,301.88,1340.0,295.6676,295.9519,295.6381,295.9519,1340.0
2022-12-27 12:15:00,301.83,301.83,301.57,301.66,658.0,295.9028,295.9028,295.648,295.7362,658.0
2022-12-27 12:20:00,301.31,301.31,301.1,301.18,301.0,295.3931,295.3931,295.1872,295.2656,301.0
2022-12-27 12:25:00,301.18,301.18,300.94,300.94,200.0,295.2656,295.2656,295.0303,295.0303,200.0
2022-12-27 12:30:00,300.94,301.08,300.92,300.99,1348.0,295.0303,295.1676,295.0107,295.0793,1348.0
2022-12-27 12:35:00,301.08,301.23,301.08,301.2,1485.0,295.1676,295.3146,295.1676,295.2852,1485.0
2022-12-27 12:40:00,301.08,301.28,300.78,300.78,827.0,295.1676,295.3636,294.8735,294.8735,827.0
2022-12-27 12:45:00,300.48,300.67,300.33,300.36,800.0,294.5794,294.7656,294.4323,294.4617,800.0
2022-12-27 12:50:00,300.72,300.88,300.56,300.88,984.0,294.8146,294.9715,294.6578,294.9715,984.0
2022-12-27 12:55:00,300.76,300.9,300.76,300.9,700.0,294.8539,294.9911,294.8539,294.9911,700.0
2022-12-27 13:00:00,300.89,301.23,300.89,301.07,1175.0,294.9813,295.3146,294.9813,295.1578,1175.0
2022-12-27 13:05:00,301.04,301.22,301.04,301.22,400.0,295.1284,295.3048,295.1284,295.3048,400.0
2022-12-27 13:10:00,301.31,301.42,301.31,301.32,600.0,295.3931,295.5009,295.3931,295.4029,600.0
2022-12-27 13:15:00,301.28,301.28,300.83,300.83,1093.0,295.3636,295.3636,294.9225,294.9225,1093.0
2022-12-27 13:20:00,301.11,301.14,300.87,301.04,1235.0,295.197,295.2264,294.9617,295.1284,1235.0
2022-12-27 13:25:00,301.14,301.14,301.09,301.09,1000.0,295.2264,295.2264,295.1774,295.1774,1000.0
2022-12-27 13:30:00,300.75,300.83,300.75,300.83,872.0,294.8441,294.9225,294.8441,294.9225,872.0
2022-12-27 13:35:00,300.9,300.92,300.79,300.79,300.0,294.9911,295.0107,294.8833,294.8833,300.0
2022-12-27 13:40:00,300.73,300.92,300.7,300.92,1400.0,294.8244,295.0107,294.795,295.0107,1400.0
2022-12-27 13:45:00,300.9,300.9,300.67,300.73,3214.0,294.9911,294.9911,294.7656,294.8244,3214.0
2022-12-27 13:50:00,300.74,300.74,300.22,300.46,1900.0,294.8342,294.8342,294.3245,294.5597,1900.0
2022-12-27 13:55:00,300.57,300.58,300.18,300.22,1720.0,294.6676,294.6774,294.2852,294.3245,1720.0
2022-12-27 14:00:00,300.13,300.58,300.08,300.58,800.0,294.2362,294.6774,294.1872,294.6774,800.0
2022-12-27 14:05:00,300.47,300.47,300.43,300.43,506.0,294.5696,294.5696,294.5303,294.5303,506.0
2022-12-27 14:10:00,300.43,300.56,300.43,300.55,1000.0,294.5303,294.6578,294.5303,294.648,1000.0
2022-12-27 14:15:00,300.56,300.56,300.35,300.37,717.0,294.6578,294.6578,294.4519,294.4715,717.0
2022-12-27 14:20:00,299.98,300.37,299.98,300.35,3252.0,294.0892,294.4715,294.0892,294.4519,3252.0
2022-12-27 14:25:00,300.24,300.27,300.02,300.1,2090.0,294.3441,294.3735,294.1284,294.2068,2090.0
2022-12-27 14:30:00,300.17,300.18,300.17,300.18,300.0,294.2754,294.2852,294.2754,294.2852,300.0
2022-12-27 14:35:00,300.24,300.42,300.18,300.18,700.0,294.3441,294.5205,294.2852,294.2852,700.0
2022-12-27 14:40:00,300.17,300.17,299.8,299.97,1800.0,294.2754,294.2754,293.9127,294.0794,1800.0
2022-12-27 14:45:00,299.99,300.45,299.99,300.44,2234.0,294.099,294.5499,294.099,294.5401,2234.0
2022-12-27 14:50:00,300.5,300.68,300.47,300.47,1520.0,294.599,294.7754,294.5696,294.5696,1520.0
2022-12-27 14:55:00,300.41,300.9,300.35,300.7,2502.0,294.5107,294.9911,294.4519,294.795,2502.0
2022-12-27 15:00:00,300.8,300.95,300.8,300.93,1342.0,294.8931,295.0401,294.8931,295.0205,1342.0
2022-12-27 15:05:00,301.07,301.34,301.07,301.31,2181.0,295.1578,295.4225,295.1578,295.3931,2181.0
2022-12-27 15:10:00,301.31,301.38,301.19,301.38,1857.0,295.3931,295.4617,295.2754,295.4617,1857.0
2022-12-27 15:15:00,301.47,301.61,301.37,301.37,3711.0,295.5499,295.6872,295.4519,295.4519,3711.0
2022-12-27 15:20:00,301.36,301.44,301.15,301.35,1800.0,295.4421,295.5205,295.2362,295.4323,1800.0
2022-12-27 15:25:00,301.27,301.4,301.18,301.36,1997.0,295.3538,295.4813,295.2656,295.4421,1997.0
2022-12-27 15:30:00,301.26,301.4,301.17,301.29,2120.0,295.344,295.4813,295.2558,295.3734,2120.0
2022-12-27 15:35:00,301.25,301.54,301.25,301.54,2013.0,295.3342,295.6185,295.3342,295.6185,2013.0
2022-12-27 15:40:00,301.52,301.52,301.28,301.28,2887.0,295.5989,295.5989,295.3636,295.3636,2887.0
2022-12-27 15:45:00,301.17,301.38,301.02,301.19,4421.0,295.2558,295.4617,295.1088,295.2754,4421.0
2022-12-27 15:50:00,300.93,301.01,300.68,300.91,7236.0,295.0205,295.0989,294.7754,295.0009,7236.0
2022-12-27 15:55:00,300.97,301.1,300.65,301.03,20222.0,295.0597,295.1872,294.746,295.1186,20222.0
2022-12-28 09:30:00,301.72,301.98,301.35,301.98,5051.0,295.795,296.0499,295.4323,296.0499,5051.0
2022-12-28 09:35:00,301.75,302.64,301.75,302.28,1490.0,295.8244,296.6969,295.8244,296.344,1490.0
2022-12-28 09:40:00,302.44,302.45,302.21,302.44,1343.0,296.5009,296.5107,296.2754,296.5009,1343.0
2022-12-28 09:45:00,302.44,302.63,302.19,302.29,1035.0,296.5009,296.6871,296.2558,296.3538,1035.0
2022-12-28 09:50:00,302.21,302.21,301.08,301.42,1942.0,296.2754,296.2754,295.1676,295.5009,1942.0
2022-12-28 09:55:00,301.41,301.75,301.3,301.75,600.0,295.4911,295.8244,295.3833,295.8244,600.0
2022-12-28 10:00:00,301.54,301.87,301.43,301.45,1700.0,295.6185,295.9421,295.5107,295.5303,1700.0
2022-12-28 10:05:00,301.35,301.63,301.29,301.44,1400.0,295.4323,295.7068,295.3734,295.5205,1400.0
2022-12-28 10:10:00,301.34,301.6,301.13,301.29,1998.0,295.4225,295.6774,295.2166,295.3734,1998.0
2022-12-28 10:15:00,301.46,302.01,301.36,302.0,1912.0,295.5401,296.0793,295.4421,296.0695,1912.0
2022-12-28 10:20:00,302.11,302.11,301.89,301.89,1514.0,296.1773,296.1773,295.9617,295.9617,1514.0
2022-12-28 10:25:00,301.7,301.72,301.07,301.14,2730.0,295.7754,295.795,295.1578,295.2264,2730.0
2022-12-28 10:30:00,301.17,301.65,301.17,301.65,1522.0,295.2558,295.7264,295.2558,295.7264,1522.0
2022-12-28 10:35:00,301.67,301.67,301.32,301.47,1646.0,295.746,295.746,295.4029,295.5499,1646.0
2022-12-28 10:40:00,301.6,301.79,301.37,301.5,1109.0,295.6774,295.8636,295.4519,295.5793,1109.0
2022-12-28 10:45:00,301.19,301.71,301.19,301.71,2643.0,295.2754,295.7852,295.2754,295.7852,2643.0
2022-12-28 10:50:00,301.54,301.61,301.33,301.5,1587.0,295.6185,295.6872,295.4127,295.5793,1587.0
2022-12-28 10:55:00,301.31,301.57,301.0,301.08,1599.0,295.3931,295.648,295.0891,295.1676,1599.0
2022-12-28 11:00:00,301.12,301.47,301.06,301.47,2199.0,295.2068,295.5499,295.148,295.5499,2199.0
2022-12-28 11:05:00,301.5,301.5,300.88,300.88,1100.0,295.5793,295.5793,294.9715,294.9715,1100.0
2022-12-28 11:10:00,301.0,301.01,300.87,300.87,300.0,295.0891,295.0989,294.9617,294.9617,300.0
2022-12-28 11:15:00,300.85,301.06,300.65,301.06,1136.0,294.9421,295.148,294.746,295.148,1136.0
2022-12-28 11:20:00,301.1,301.2,301.02,301.19,1119.0,295.1872,295.2852,295.1088,295.2754,1119.0
2022-12-28 11:25:00,301.27,301.4,301.27,301.37,1267.0,295.3538,295.4813,295.3538,295.4519,1267.0
2022-12-28 11:30:00,301.52,301.52,301.08,301.08,928.0,295.5989,295.5989,295.1676,295.1676,928.0
2022-12-28 11:35:00,301.06,301.16,301.03,301.03,521.0,295.148,295.246,295.1186,295.1186,521.0
2022-12-28 11:40:00,301.19,301.24,300.98,301.23,1108.0,295.2754,295.3244,295.0695,295.3146,1108.0
2022-12-28 11:45:00,301.35,301.35,301.04,301.04,800.0,295.4323,295.4323,295.1284,295.1284,800.0
2022-12-28 11:50:00,301.0,301.01,300.55,300.55,633.0,295.0891,295.0989,294.648,294.648,633.0
2022-12-28 11:55:00,300.34,300.51,300.34,300.46,832.0,294.4421,294.6088,294.4421,294.5597,832.0
2022-12-28 12:00:00,300.55,300.65,300.23,300.25,1452.0,294.648,294.746,294.3343,294.3539,1452.0
2022-12-28 12:05:00,300.26,300.62,300.21,300.62,3618.0,294.3637,294.7166,294.3147,294.7166,3618.0
2022-12-28 12:10:00,300.76,300.82,300.32,300.32,1283.0,294.8539,294.9127,294.4225,294.4225,1283.0
2022-12-28 12:15:00,300.47,300.58,300.39,300.58,508.0,294.5696,294.6774,294.4911,294.6774,508.0
2022-12-28 12:20:00,300.61,300.61,300.28,300.28,600.0,294.7068,294.7068,294.3833,294.3833,600.0
2022-12-28 12:25:00,300.28,300.55,300.22,300.54,800.0,294.3833,294.648,294.3245,294.6382,800.0
2022-12-28 12:30:00,300.67,300.67,300.55,300.67,400.0,294.7656,294.7656,294.648,294.7656,400.0
2022-12-28 12:35:00,300.55,300.66,300.45,300.47,1200.0,294.648,294.7558,294.5499,294.5696,1200.0
2022-12-28 12:40:00,300.35,300.35,300.21,300.24,2300.0,294.4519,294.4519,294.3147,294.3441,2300.0
2022-12-28 12:45:00,300.34,300.84,300.33,300.84,1613.0,294.4421,294.9323,294.4323,294.9323,1613.0
2022-12-28 12:50:00,300.86,300.86,300.85,300.86,100.0,294.9519,294.9519,294.9421,294.9519,100.0
2022-12-28 12:55:00,300.86,301.14,300.75,301.03,1100.0,294.9519,295.2264,294.8441,295.1186,1100.0
2022-12-28 13:00:00,301.02,301.41,300.99,301.41,700.0,295.1088,295.4911,295.0793,295.4911,700.0
2022-12-28 13:05:00,301.35,301.48,301.16,301.41,1200.0,295.4323,295.5597,295.246,295.4911,1200.0
2022-12-28 13:10:00,301.48,301.53,301.4,301.41,845.0,295.5597,295.6087,295.4813,295.4911,845.0
2022-12-28 13:15:00,301.46,301.56,301.35,301.56,1123.0,295.5401,295.6381,295.4323,295.6381,1123.0
2022-12-28 13:20:00,301.46,301.49,301.26,301.26,600.0,295.5401,295.5695,295.344,295.344,600.0
2022-12-28 13:25:00,301.21,301.46,301.21,301.46,661.0,295.295,295.5401,295.295,295.5401,661.0
2022-12-28 13:30:00,301.51,301.54,301.09,301.52,1616.0,295.5891,295.6185,295.1774,295.5989,1616.0
2022-12-28 13:35:00,301.26,301.26,301.03,301.03,400.0,295.344,295.344,295.1186,295.1186,400.0
2022-12-28 13:40:00,301.2,301.31,301.14,301.19,1418.0,295.2852,295.3931,295.2264,295.2754,1418.0
2022-12-28 13:45:00,301.4,301.4,301.1,301.1,1106.0,295.4813,295.4813,295.1872,295.1872,1106.0
2022-12-28 13:50:00,301.07,301.07,300.75,300.94,1521.0,295.1578,295.1578,294.8441,295.0303,1521.0
2022-12-28 13:55:00,300.71,301.02,300.71,301.01,700.0,294.8048,295.1088,294.8048,295.0989,700.0
2022-12-28 14:00:00,301.1,301.29,301.09,301.29,500.0,295.1872,295.3734,295.1774,295.3734,500.0
2022-12-28 14:05:00,301.28,301.34,301.11,301.11,894.0,295.3636,295.4225,295.197,295.197,894.0
2022-12-28 14:10:00,300.66,300.68,300.38,300.63,2568.0,294.7558,294.7754,294.4813,294.7264,2568.0
2022-12-28 14:15:00,300.46,300.46,300.24,300.44,640.0,294.5597,294.5597,294.3441,294.5401,640.0
2022-12-28 14:20:00,300.45,300.49,300.42,300.43,500.0,294.5499,294.5892,294.5205,294.5303,500.0
2022-12-28 14:25:00,300.32,300.57,300.32,300.48,700.0,294.4225,294.6676,294.4225,294.5794,700.0
2022-12-28 14:30:00,300.47,300.9,300.46,300.84,930.0,294.5696,294.9911,294.5597,294.9323,930.0
2022-12-28 14:35:00,300.78,300.93,300.68,300.84,1016.0,294.8735,295.0205,294.7754,294.9323,1016.0
2022-12-28 14:40:00,300.97,301.36,300.93,301.36,1395.0,295.0597,295.4421,295.0205,295.4421,1395.0
2022-12-28 14:45:00,301.52,301.52,301.19,301.19,1077.0,295.5989,295.5989,295.2754,295.2754,1077.0
2022-12-28 14:50:00,301.14,301.17,301.05,301.05,500.0,295.2264,295.2558,295.1382,295.1382,500.0
2022-12-28 14:55:00,301.04,301.13,300.87,300.87,1152.0,295.1284,295.2166,294.9617,294.9617,1152.0
2022-12-28 15:00:00,300.84,300.96,300.3,300.3,1400.0,294.9323,295.0499,294.4029,294.4029,1400.0
2022-12-28 15:05:00,300.25,300.37,300.24,300.25,1178.0,294.3539,294.4715,294.3441,294.3539,1178.0
2022-12-28 15:10:00,300.24,300.54,299.92,299.92,9516.0,294.3441,294.6382,294.0304,294.0304,9516.0
2022-12-28 15:15:00,299.91,300.28,299.91,300.27,4958.0,294.0205,294.3833,294.0205,294.3735,4958.0
2022-12-28 15:20:00,300.25,300.25,299.95,299.97,3402.0,294.3539,294.3539,294.0598,294.0794,3402.0
2022-12-28 15:25:00,300.07,300.15,300.03,300.09,4243.0,294.1774,294.2558,294.1382,294.197,4243.0
2022-12-28 15:30:00,300.16,300.46,300.09,300.37,2461.0,294.2656,294.5597,294.197,294.4715,2461.0
2022-12-28 15:35:00,300.29,300.37,300.03,300.06,7778.0,294.3931,294.4715,294.1382,294.1676,7778.0
2022-12-28 15:40:00,300.06,300.22,299.68,299.73,10310.0,294.1676,294.3245,293.7951,293.8441,10310.0
2022-12-28 15:45:00,299.68,299.87,299.42,299.77,3400.0,293.7951,293.9813,293.5402,293.8833,3400.0
2022-12-28 15:50:00,299.69,299.96,299.44,299.53,5550.0,293.8049,294.0696,293.5598,293.648,5550.0
2022-12-28 15:55:00,299.44,299.65,299.32,299.36,20539.0,293.5598,293.7657,293.4421,293.4813,20539.0
2022-12-29 09:30:00,301.97,301.97,298.57,299.35,4849.0,296.0401,296.0401,292.7069,293.4715,4849.0
2022-12-29 09:35:00,300.17,300.78,299.69,300.74,1060.0,294.2754,294.8735,293.8049,294.8342,1060.0
2022-12-29 09:40:00,301.2,301.47,301.02,301.38,1503.0,295.2852,295.5499,295.1088,295.4617,1503.0
2022-12-29 09:45:00,301.3,301.3,300.89,300.9,400.0,295.3833,295.3833,294.9813,294.9911,400.0
2022-12-29 09:50:00,300.82,301.56,300.82,301.56,1769.0,294.9127,295.6381,294.9127,295.6381,1769.0
2022-12-29 09:55:00,301.48,301.48,301.44,301.44,219.0,295.5597,295.5597,295.5205,295.5205,219.0
2022-12-29 10:00:00,301.76,301.76,301.46,301.58,1256.0,295.8342,295.8342,295.5401,295.6578,1256.0
2022-12-29 10:05:00,301.76,301.97,301.64,301.96,791.0,295.8342,296.0401,295.7166,296.0303,791.0
2022-12-29 10:10:00,302.08,302.61,302.08,302.45,3105.0,296.1479,296.6675,296.1479,296.5107,3105.0
2022-12-29 10:15:00,302.87,302.87,302.7,302.7,589.0,296.9224,296.9224,296.7558,296.7558,589.0
2022-12-29 10:20:00,302.69,302.82,302.57,302.81,1964.0,296.746,296.8734,296.6283,296.8636,1964.0
2022-12-29 10:25:00,302.95,302.95,302.58,302.63,866.0,297.0009,297.0009,296.6381,296.6871,866.0
2022-12-29 10:30:00,302.73,303.31,302.63,303.28,2091.0,296.7852,297.3538,296.6871,297.3244,2091.0
2022-12-29 10:35:00,303.47,303.5,303.14,303.25,2761.0,297.5106,297.54,297.1871,297.295,2761.0
2022-12-29 10:40:00,303.25,303.25,302.87,302.87,2200.0,297.295,297.295,296.9224,296.9224,2200.0
2022-12-29 10:45:00,302.65,302.65,302.26,302.3,2045.0,296.7067,296.7067,296.3244,296.3636,2045.0
2022-12-29 10:50:00,302.31,302.9,302.31,302.76,1219.0,296.3734,296.9518,296.3734,296.8146,1219.0
2022-12-29 10:55:00,302.88,303.17,302.88,303.04,4607.0,296.9322,297.2165,296.9322,297.0891,4607.0
2022-12-29 11:00:00,303.05,303.06,302.54,302.7,1444.0,297.0989,297.1087,296.5989,296.7558,1444.0
2022-12-29 11:05:00,302.78,302.78,302.4,302.43,701.0,296.8342,296.8342,296.4617,296.4911,701.0
2022-12-29 11:10:00,302.65,302.65,302.2,302.44,600.0,296.7067,296.7067,296.2656,296.5009,600.0
2022-12-29 11:15:00,302.36,302.5,302.22,302.25,2889.0,296.4224,296.5597,296.2852,296.3146,2889.0
2022-12-29 11:20:00,302.45,302.95,302.29,302.82,5210.0,296.5107,297.0009,296.3538,296.8734,5210.0
2022-12-29 11:25:00,302.95,303.43,302.95,303.17,4907.0,297.0009,297.4714,297.0009,297.2165,4907.0
2022-12-29 11:30:00,303.25,303.67,303.24,303.67,1000.0,297.295,297.7067,297.2852,297.7067,1000.0
2022-12-29 11:35:00,303.57,303.76,303.52,303.75,500.0,297.6087,297.7949,297.5597,297.7851,500.0
2022-12-29 11:40:00,303.89,304.01,303.77,304.0,500.0,297.9224,298.04,297.8047,298.0302,500.0
2022-12-29 11:45:00,303.76,303.76,303.74,303.74,223.0,297.7949,297.7949,297.7753,297.7753,223.0
2022-12-29 11:50:00,303.74,303.99,303.74,303.88,1100.0,297.7753,298.0204,297.7753,297.9126,1100.0
2022-12-29 11:55:00,303.88,303.88,303.68,303.81,1400.0,297.9126,297.9126,297.7165,297.844,1400.0
2022-12-29 12:00:00,303.92,304.0,303.91,303.94,500.0,297.9518,298.0302,297.942,297.9714,500.0
2022-12-29 12:05:00,303.91,304.03,303.91,304.03,753.0,297.942,298.0596,297.942,298.0596,753.0
2022-12-29 12:10:00,304.02,304.12,303.91,303.91,1801.0,298.0498,298.1479,297.942,297.942,1801.0
2022-12-29 12:15:00,303.92,304.09,303.92,304.09,400.0,297.9518,298.1185,297.9518,298.1185,400.0
2022-12-29 12:20:00,304.06,304.2,304.05,304.19,300.0,298.0891,298.2263,298.0792,298.2165,300.0
2022-12-29 12:25:00,304.05,304.11,304.01,304.01,1026.0,298.0792,298.1381,298.04,298.04,1026.0
2022-12-29 12:30:00,303.93,304.06,303.93,304.05,631.0,297.9616,298.0891,297.9616,298.0792,631.0
2022-12-29 12:35:00,304.1,304.1,303.88,303.88,402.0,298.1283,298.1283,297.9126,297.9126,402.0
2022-12-29 12:40:00,303.94,304.07,303.92,304.07,1519.0,297.9714,298.0989,297.9518,298.0989,1519.0
2022-12-29 12:45:00,303.97,304.36,303.96,304.36,1201.0,298.0008,298.3832,297.991,298.3832,1201.0
2022-12-29 12:50:00,304.38,304.54,304.3,304.3,800.0,298.4028,298.5596,298.3243,298.3243,800.0
2022-12-29 12:55:00,304.38,304.38,304.21,304.31,1102.0,298.4028,298.4028,298.2361,298.3341,1102.0
2022-12-29 13:00:00,304.37,304.37,304.28,304.28,495.0,298.393,298.393,298.3047,298.3047,495.0
2022-12-29 13:05:00,304.08,304.08,303.72,303.72,700.0,298.1087,298.1087,297.7557,297.7557,700.0
2022-12-29 13:10:00,303.73,304.06,303.73,304.06,708.0,297.7655,298.0891,297.7655,298.0891,708.0
2022-12-29 13:15:00,304.03,304.04,303.84,303.85,1619.0,298.0596,298.0694,297.8734,297.8832,1619.0
2022-12-29 13:20:00,303.74,303.74,303.39,303.39,776.0,297.7753,297.7753,297.4322,297.4322,776.0
2022-12-29 13:25:00,303.51,303.89,303.51,303.84,1586.0,297.5499,297.9224,297.5499,297.8734,1586.0
2022-12-29 13:30:00,303.84,303.89,303.77,303.89,600.0,297.8734,297.9224,297.8047,297.9224,600.0
2022-12-29 13:35:00,303.79,303.9,303.63,303.79,1200.0,297.8244,297.9322,297.6675,297.8244,1200.0
2022-12-29 13:40:00,303.78,303.99,303.67,303.81,1307.0,297.8146,298.0204,297.7067,297.844,1307.0
2022-12-29 13:45:00,303.86,303.93,303.68,303.87,700.0,297.893,297.9616,297.7165,297.9028,700.0
2022-12-29 13:50:00,303.73,303.84,303.57,303.6,1390.0,297.7655,297.8734,297.6087,297.6381,1390.0
2022-12-29 13:55:00,303.53,303.6,303.39,303.55,1455.0,297.5695,297.6381,297.4322,297.5891,1455.0
2022-12-29 14:00:00,303.61,303.91,303.61,303.91,1523.0,297.6479,297.942,297.6479,297.942,1523.0
2022-12-29 14:05:00,303.94,303.94,303.54,303.54,732.0,297.9714,297.9714,297.5793,297.5793,732.0
2022-12-29 14:10:00,303.59,303.59,303.31,303.36,620.0,297.6283,297.6283,297.3538,297.4028,620.0
2022-12-29 14:15:00,303.41,303.71,303.36,303.71,2123.0,297.4518,297.7459,297.4028,297.7459,2123.0
2022-12-29 14:20:00,303.55,304.02,303.55,303.82,1100.0,297.5891,298.0498,297.5891,297.8538,1100.0
2022-12-29 14:25:00,303.91,303.91,303.6,303.61,950.0,297.942,297.942,297.6381,297.6479,950.0
2022-12-29 14:30:00,303.55,303.92,303.54,303.92,1200.0,297.5891,297.9518,297.5793,297.9518,1200.0
2022-12-29 14:35:00,303.92,304.1,303.82,304.1,1000.0,297.9518,298.1283,297.8538,298.1283,1000.0
2022-12-29 14:40:00,304.09,304.15,304.08,304.15,1200.0,298.1185,298.1773,298.1087,298.1773,1200.0
2022-12-29 14:45:00,304.04,304.04,303.92,303.92,800.0,298.0694,298.0694,297.9518,297.9518,800.0
2022-12-29 14:50:00,303.87,303.87,303.72,303.72,800.0,297.9028,297.9028,297.7557,297.7557,800.0
2022-12-29 14:55:00,303.8,303.8,303.53,303.66,1204.0,297.8342,297.8342,297.5695,297.6969,1204.0
2022-12-29 15:00:00,303.41,303.88,303.41,303.88,1500.0,297.4518,297.9126,297.4518,297.9126,1500.0
2022-12-29 15:05:00,304.03,304.03,303.83,303.88,700.0,298.0596,298.0596,297.8636,297.9126,700.0
2022-12-29 15:10:00,303.8,304.06,303.71,303.79,1808.0,297.8342,298.0891,297.7459,297.8244,1808.0
2022-12-29 15:15:00,303.62,303.65,303.31,303.31,1350.0,297.6577,297.6871,297.3538,297.3538,1350.0
2022-12-29 15:20:00,303.25,303.61,303.25,303.58,1510.0,297.295,297.6479,297.295,297.6185,1510.0
2022-12-29 15:25:00,303.56,303.65,303.34,303.55,2581.0,297.5989,297.6871,297.3832,297.5891,2581.0
2022-12-29 15:30:00,303.49,303.79,303.49,303.74,2794.0,297.5302,297.8244,297.5302,297.7753,2794.0
2022-12-29 15:35:00,303.85,303.85,303.65,303.65,2139.0,297.8832,297.8832,297.6871,297.6871,2139.0
2022-12-29 15:40:00,303.63,303.91,303.61,303.85,1413.0,297.6675,297.942,297.6479,297.8832,1413.0
2022-12-29 15:45:00,303.83,304.11,303.81,304.11,5199.0,297.8636,298.1381,297.844,298.1381,5199.0
2022-12-29 15:50:00,304.13,304.21,303.6,303.74,8899.0,298.1577,298.2361,297.6381,297.7753,8899.0
2022-12-29 15:55:00,303.59,303.85,303.21,303.44,26271.0,297.6283,297.8832,297.2557,297.4812,26271.0
2022-12-30 09:30:00,301.32,301.59,298.85,301.18,4801.0,295.4029,295.6676,292.9814,295.2656,4801.0
2022-12-30 09:35:00,301.15,302.05,300.79,301.73,1815.0,295.2362,296.1185,294.8833,295.8048,1815.0
2022-12-30 09:40:00,301.06,301.22,300.32,300.8,1471.0,295.148,295.3048,294.4225,294.8931,1471.0
2022-12-30 09:45:00,300.62,300.62,299.83,299.83,700.0,294.7166,294.7166,293.9421,293.9421,700.0
2022-12-30 09:50:00,299.92,300.33,299.49,299.75,1800.0,294.0304,294.4323,293.6088,293.8637,1800.0
2022-12-30 09:55:00,299.94,300.17,299.79,300.06,903.0,294.05,294.2754,293.9029,294.1676,903.0
2022-12-30 10:00:00,300.3,300.31,299.86,300.0,862.0,294.4029,294.4127,293.9715,294.1088,862.0
2022-12-30 10:05:00,299.58,299.77,299.25,299.5,2102.0,293.697,293.8833,293.3735,293.6186,2102.0
2022-12-30 10:10:00,299.44,299.59,299.43,299.59,300.0,293.5598,293.7068,293.55,293.7068,300.0
2022-12-30 10:15:00,299.69,300.27,299.68,300.27,831.0,293.8049,294.3735,293.7951,294.3735,831.0
2022-12-30 10:20:00,300.43,300.43,300.42,300.43,100.0,294.5303,294.5303,294.5205,294.5303,100.0
2022-12-30 10:25:00,300.13,300.13,300.01,300.09,400.0,294.2362,294.2362,294.1186,294.197,400.0
2022-12-30 10:30:00,299.84,299.85,299.45,299.8,615.0,293.9519,293.9617,293.5696,293.9127,615.0
2022-12-30 10:35:00,299.74,300.02,299.61,299.76,1100.0,293.8539,294.1284,293.7264,293.8735,1100.0
2022-12-30 10:40:00,299.89,300.04,299.84,300.03,714.0,294.0009,294.148,293.9519,294.1382,714.0
2022-12-30 10:45:00,299.81,300.45,299.7,300.45,2100.0,293.9225,294.5499,293.8147,294.5499,2100.0
2022-12-30 10:50:00,300.42,300.42,300.13,300.2,400.0,294.5205,294.5205,294.2362,294.3049,400.0
2022-12-30 10:55:00,300.03,300.03,299.74,299.74,400.0,294.1382,294.1382,293.8539,293.8539,400.0
2022-12-30 11:00:00,299.61,299.71,299.59,299.69,907.0,293.7264,293.8245,293.7068,293.8049,907.0
2022-12-30 11:05:00,299.68,299.84,299.67,299.84,300.0,293.7951,293.9519,293.7853,293.9519,300.0
2022-12-30 11:10:00,299.69,299.77,299.6,299.77,809.0,293.8049,293.8833,293.7166,293.8833,809.0
2022-12-30 11:15:00,299.73,299.73,299.31,299.31,1100.0,293.8441,293.8441,293.4323,293.4323,1100.0
2022-12-30 11:20:00,299.22,299.41,299.04,299.4,1302.0,293.3441,293.5304,293.1676,293.5206,1302.0
2022-12-30 11:25:00,299.15,299.32,299.05,299.28,3600.0,293.2755,293.4421,293.1774,293.4029,3600.0
2022-12-30 11:30:00,299.07,299.43,299.07,299.4,700.0,293.197,293.55,293.197,293.5206,700.0
2022-12-30 11:35:00,299.54,299.82,299.54,299.73,767.0,293.6578,293.9323,293.6578,293.8441,767.0
2022-12-30 11:40:00,299.74,299.94,299.74,299.94,200.0,293.8539,294.05,293.8539,294.05,200.0
2022-12-30 11:45:00,299.89,299.89,299.89,299.89,100.0,294.0009,294.0009,294.0009,294.0009,100.0
2022-12-30 11:50:00,299.85,299.85,299.72,299.72,302.0,293.9617,293.9617,293.8343,293.8343,302.0
2022-12-30 11:55:00,299.78,299.78,299.64,299.64,303.0,293.8931,293.8931,293.7559,293.7559,303.0
2022-12-30 12:00:00,299.78,299.78,299.77,299.78,100.0,293.8931,293.8931,293.8833,293.8931,100.0
2022-12-30 12:05:00,299.85,299.85,299.59,299.59,612.0,293.9617,293.9617,293.7068,293.7068,612.0
2022-12-30 12:10:00,299.9,299.95,299.77,299.77,1817.0,294.0107,294.0598,293.8833,293.8833,1817.0
2022-12-30 12:15:00,299.57,299.68,299.57,299.65,1511.0,293.6872,293.7951,293.6872,293.7657,1511.0
2022-12-30 12:20:00,299.72,299.72,299.62,299.62,200.0,293.8343,293.8343,293.7362,293.7362,200.0
2022-12-30 12:25:00,299.72,299.72,299.58,299.58,1784.0,293.8343,293.8343,293.697,293.697,1784.0
2022-12-30 12:30:00,299.14,299.4,299.13,299.4,1400.0,293.2657,293.5206,293.2559,293.5206,1400.0
2022-12-30 12:35:00,299.4,299.4,299.1,299.12,1566.0,293.5206,293.5206,293.2265,293.2461,1566.0
2022-12-30 12:40:00,299.24,299.33,299.02,299.22,3382.0,293.3637,293.4519,293.148,293.3441,3382.0
2022-12-30 12:45:00,299.32,299.32,299.05,299.05,1221.0,293.4421,293.4421,293.1774,293.1774,1221.0
2022-12-30 12:50:00,299.21,299.22,299.2,299.21,450.0,293.3343,293.3441,293.3245,293.3343,450.0
2022-12-30 12:55:00,299.05,299.1,298.68,299.09,2205.0,293.1774,293.2265,292.8147,293.2167,2205.0
2022-12-30 13:00:00,299.3,299.3,299.06,299.16,457.0,293.4225,293.4225,293.1872,293.2853,457.0
2022-12-30 13:05:00,299.26,299.28,299.19,299.27,400.0,293.3833,293.4029,293.3147,293.3931,400.0
2022-12-30 13:10:00,299.17,299.32,299.09,299.09,724.0,293.2951,293.4421,293.2167,293.2167,724.0
2022-12-30 13:15:00,299.03,299.03,298.7,298.7,701.0,293.1578,293.1578,292.8343,292.8343,701.0
2022-12-30 13:20:00,298.58,298.58,297.86,297.87,1613.0,292.7167,292.7167,292.0108,292.0206,1613.0
2022-12-30 13:25:00,297.43,297.96,297.43,297.96,1400.0,291.5892,292.1088,291.5892,292.1088,1400.0
2022-12-30 13:30:00,298.17,298.46,298.1,298.34,2101.0,292.3147,292.599,292.2461,292.4814,2101.0
2022-12-30 13:35:00,298.5,298.58,298.39,298.39,2261.0,292.6382,292.7167,292.5304,292.5304,2261.0
2022-12-30 13:40:00,298.46,298.46,298.15,298.32,919.0,292.599,292.599,292.2951,292.4618,919.0
2022-12-30 13:45:00,298.53,298.53,298.03,298.06,1507.0,292.6676,292.6676,292.1775,292.2069,1507.0
2022-12-30 13:50:00,298.11,298.11,297.89,297.93,378.0,292.2559,292.2559,292.0402,292.0794,378.0
2022-12-30 13:55:00,297.83,297.83,297.69,297.69,800.0,291.9814,291.9814,291.8441,291.8441,800.0
2022-12-30 14:00:00,297.68,297.74,297.26,297.26,1868.0,291.8343,291.8932,291.4226,291.4226,1868.0
2022-12-30 14:05:00,297.29,297.29,296.99,296.99,1249.0,291.452,291.452,291.1579,291.1579,1249.0
2022-12-30 14:10:00,297.07,297.41,296.92,297.36,1800.0,291.2363,291.5696,291.0893,291.5206,1800.0
2022-12-30 14:15:00,297.2,297.21,297.2,297.2,165.0,291.3638,291.3736,291.3638,291.3638,165.0
2022-12-30 14:20:00,297.2,297.29,297.17,297.27,900.0,291.3638,291.452,291.3344,291.4324,900.0
2022-12-30 14:25:00,297.28,297.62,297.28,297.62,1363.0,291.4422,291.7755,291.4422,291.7755,1363.0
2022-12-30 14:30:00,297.52,297.65,297.5,297.65,553.0,291.6775,291.8049,291.6579,291.8049,553.0
2022-12-30 14:35:00,297.54,297.57,297.4,297.48,700.0,291.6971,291.7265,291.5598,291.6383,700.0
2022-12-30 14:40:00,297.41,297.6,297.34,297.6,2253.0,291.5696,291.7559,291.501,291.7559,2253.0
2022-12-30 14:45:00,297.6,297.6,297.29,297.29,400.0,291.7559,291.7559,291.452,291.452,400.0
2022-12-30 14:50:00,297.38,297.49,297.36,297.49,872.0,291.5402,291.6481,291.5206,291.6481,872.0
2022-12-30 14:55:00,297.41,297.53,297.32,297.47,800.0,291.5696,291.6873,291.4814,291.6285,800.0
2022-12-30 15:00:00,297.48,297.95,297.41,297.95,1259.0,291.6383,292.099,291.5696,292.099,1259.0
2022-12-30 15:05:00,297.68,298.06,297.67,298.06,809.0,291.8343,292.2069,291.8245,292.2069,809.0
2022-12-30 15:10:00,298.08,298.86,298.08,298.72,3268.0,292.2265,292.9912,292.2265,292.8539,3268.0
2022-12-30 15:15:00,299.11,299.31,298.53,298.54,5253.0,293.2363,293.4323,292.6676,292.6775,5253.0
2022-12-30 15:20:00,298.5,298.55,298.42,298.42,1900.0,292.6382,292.6873,292.5598,292.5598,1900.0
2022-12-30 15:25:00,298.39,298.39,298.06,298.35,2251.0,292.5304,292.5304,292.2069,292.4912,2251.0
2022-12-30 15:30:00,298.27,299.11,298.19,299.11,3544.0,292.4128,293.2363,292.3343,293.2363,3544.0
2022-12-30 15:35:00,299.13,299.14,298.59,298.59,7566.0,293.2559,293.2657,292.7265,292.7265,7566.0
2022-12-30 15:40:00,298.63,298.94,298.52,298.94,8412.0,292.7657,293.0696,292.6578,293.0696,8412.0
2022-12-30 15:45:00,299.0,299.74,298.9,299.73,3846.0,293.1284,293.8539,293.0304,293.8441,3846.0
2022-12-30 15:50:00,299.77,300.99,299.47,300.6,20644.0,293.8833,295.0793,293.5892,294.697,20644.0
2022-12-30 15:55:00,300.69,300.69,299.74,300.03,19726.0,294.7852,294.7852,293.8539,294.1382,19726.0
2023-01-03 09:30:00,301.05,302.0,300.3,300.31,11870.0,295.1382,296.0695,294.4029,294.4127,11870.0
2023-01-03 09:35:00,300.89,301.55,300.31,300.92,3113.0,294.9813,295.6283,294.4127,295.0107,3113.0
2023-01-03 09:40:00,300.98,301.71,300.4,300.64,3602.0,295.0695,295.7852,294.5009,294.7362,3602.0
2023-01-03 09:45:00,300.29,300.29,297.66,297.66,3215.0,294.3931,294.3931,291.8147,291.8147,3215.0
2023-01-03 09:50:00,298.27,299.18,297.74,298.75,5070.0,292.4128,293.3049,291.8932,292.8833,5070.0
2023-01-03 09:55:00,298.87,298.87,297.27,298.08,2601.0,293.001,293.001,291.4324,292.2265,2601.0
2023-01-03 10:00:00,298.4,299.49,298.4,299.25,2689.0,292.5402,293.6088,292.5402,293.3735,2689.0
2023-01-03 10:05:00,299.22,299.47,298.35,299.14,14267.0,293.3441,293.5892,292.4912,293.2657,14267.0
2023-01-03 10:10:00,299.07,299.51,298.46,299.07,5900.0,293.197,293.6284,292.599,293.197,5900.0
2023-01-03 10:15:00,299.17,299.17,298.48,298.48,1904.0,293.2951,293.2951,292.6186,292.6186,1904.0
2023-01-03 10:20:00,298.83,299.32,298.7,299.24,3960.0,292.9618,293.4421,292.8343,293.3637,3960.0
2023-01-03 10:25:00,299.44,299.74,299.16,299.2,2886.0,293.5598,293.8539,293.2853,293.3245,2886.0
2023-01-03 10:30:00,299.1,300.01,299.1,299.77,2840.0,293.2265,294.1186,293.2265,293.8833,2840.0
2023-01-03 10:35:00,299.95,300.59,299.77,300.12,3366.0,294.0598,294.6872,293.8833,294.2264,3366.0
2023-01-03 10:40:00,300.45,300.52,300.44,300.5,805.0,294.5499,294.6186,294.5401,294.599,805.0
2023-01-03 10:45:00,300.49,300.79,299.85,299.86,3124.0,294.5892,294.8833,293.9617,293.9715,3124.0
2023-01-03 10:50:00,299.81,299.81,299.35,299.44,1515.0,293.9225,293.9225,293.4715,293.5598,1515.0
2023-01-03 10:55:00,299.51,300.23,299.51,300.14,3299.0,293.6284,294.3343,293.6284,294.246,3299.0
2023-01-03 11:00:00,300.23,300.24,299.86,299.87,1912.0,294.3343,294.3441,293.9715,293.9813,1912.0
2023-01-03 11:05:00,299.92,300.12,299.6,299.6,7594.0,294.0304,294.2264,293.7166,293.7166,7594.0
2023-01-03 11:10:00,299.16,299.19,298.07,298.15,1800.0,293.2853,293.3147,292.2167,292.2951,1800.0
2023-01-03 11:15:00,297.69,298.24,297.69,298.23,2112.0,291.8441,292.3833,291.8441,292.3735,2112.0
2023-01-03 11:20:00,298.06,298.64,298.06,298.44,1756.0,292.2069,292.7755,292.2069,292.5794,1756.0
2023-01-03 11:25:00,298.57,298.6,297.9,298.3,1851.0,292.7069,292.7363,292.05,292.4422,1851.0
2023-01-03 11:30:00,298.38,298.38,297.62,298.09,1500.0,292.5206,292.5206,291.7755,292.2363,1500.0
2023-01-03 11:35:00,298.29,298.39,298.16,298.39,600.0,292.4324,292.5304,292.3049,292.5304,600.0
2023-01-03 11:40:00,298.26,298.26,297.66,297.8,1418.0,292.4029,292.4029,291.8147,291.952,1418.0
2023-01-03 11:45:00,297.8,297.95,297.58,297.69,1127.0,291.952,292.099,291.7363,291.8441,1127.0
2023-01-03 11:50:00,297.58,297.87,297.47,297.62,1495.0,291.7363,292.0206,291.6285,291.7755,1495.0
2023-01-03 11:55:00,297.62,297.62,297.58,297.59,821.0,291.7755,291.7755,291.7363,291.7461,821.0
2023-01-03 12:00:00,297.59,297.59,297.07,297.21,1877.0,291.7461,291.7461,291.2363,291.3736,1877.0
2023-01-03 12:05:00,297.21,297.79,297.21,297.71,1200.0,291.3736,291.9422,291.3736,291.8638,1200.0
2023-01-03 12:10:00,297.52,298.03,297.52,297.91,1242.0,291.6775,292.1775,291.6775,292.0598,1242.0
2023-01-03 12:15:00,297.92,298.04,297.29,297.53,3222.0,292.0696,292.1873,291.452,291.6873,3222.0
2023-01-03 12:20:00,297.66,297.74,296.5,296.6,3315.0,291.8147,291.8932,290.6775,290.7755,3315.0
2023-01-03 12:25:00,296.82,297.07,296.82,297.07,1006.0,290.9912,291.2363,290.9912,291.2363,1006.0
2023-01-03 12:30:00,297.1,298.03,297.09,297.99,1700.0,291.2657,292.1775,291.2559,292.1383,1700.0
2023-01-03 12:35:00,298.1,298.25,298.05,298.06,2565.0,292.2461,292.3931,292.1971,292.2069,2565.0
2023-01-03 12:40:00,298.06,298.06,297.39,297.44,2330.0,292.2069,292.2069,291.55,291.5991,2330.0
2023-01-03 12:45:00,297.45,297.45,296.95,297.16,912.0,291.6089,291.6089,291.1187,291.3246,912.0
2023-01-03 12:50:00,297.11,297.11,296.97,296.98,724.0,291.2755,291.2755,291.1383,291.1481,724.0
2023-01-03 12:55:00,296.96,297.61,296.95,297.61,1515.0,291.1285,291.7657,291.1187,291.7657,1515.0
2023-01-03 13:00:00,297.45,297.45,297.23,297.42,695.0,291.6089,291.6089,291.3932,291.5794,695.0
2023-01-03 13:05:00,297.44,297.62,297.44,297.46,1005.0,291.5991,291.7755,291.5991,291.6187,1005.0
2023-01-03 13:10:00,297.49,297.84,297.49,297.52,2015.0,291.6481,291.9912,291.6481,291.6775,2015.0
2023-01-03 13:15:00,297.68,297.69,297.58,297.58,300.0,291.8343,291.8441,291.7363,291.7363,300.0
2023-01-03 13:20:00,297.74,298.0,297.48,298.0,2125.0,291.8932,292.1481,291.6383,292.1481,2125.0
2023-01-03 13:25:00,297.94,298.42,297.93,298.39,1424.0,292.0892,292.5598,292.0794,292.5304,1424.0
2023-01-03 13:30:00,298.42,298.48,298.28,298.39,500.0,292.5598,292.6186,292.4226,292.5304,500.0
2023-01-03 13:35:00,298.4,298.65,298.4,298.54,3904.0,292.5402,292.7853,292.5402,292.6775,3904.0
2023-01-03 13:40:00,298.57,299.0,298.53,298.53,2101.0,292.7069,293.1284,292.6676,292.6676,2101.0
2023-01-03 13:45:00,298.34,298.71,298.33,298.71,1000.0,292.4814,292.8441,292.4716,292.8441,1000.0
2023-01-03 13:50:00,298.85,299.1,298.63,299.1,3329.0,292.9814,293.2265,292.7657,293.2265,3329.0
2023-01-03 13:55:00,298.99,299.0,298.69,298.94,3283.0,293.1186,293.1284,292.8245,293.0696,3283.0
2023-01-03 14:00:00,298.96,299.01,298.47,298.55,4135.0,293.0892,293.1382,292.6088,292.6873,4135.0
2023-01-03 14:05:00,298.67,298.67,298.42,298.42,800.0,292.8049,292.8049,292.5598,292.5598,800.0
2023-01-03 14:10:00,298.37,298.37,297.86,298.0,2700.0,292.5108,292.5108,292.0108,292.1481,2700.0
2023-01-03 14:15:00,298.0,298.3,298.0,298.16,1800.0,292.1481,292.4422,292.1481,292.3049,1800.0
2023-01-03 14:20:00,297.99,297.99,297.73,297.87,800.0,292.1383,292.1383,291.8834,292.0206,800.0
2023-01-03 14:25:00,297.71,297.71,297.4,297.4,2706.0,291.8638,291.8638,291.5598,291.5598,2706.0
2023-01-03 14:30:00,297.41,297.41,296.87,297.18,2749.0,291.5696,291.5696,291.0402,291.3442,2749.0
2023-01-03 14:35:00,297.06,297.06,296.99,296.99,266.0,291.2265,291.2265,291.1579,291.1579,266.0
2023-01-03 14:40:00,297.15,297.75,297.15,297.75,1245.0,291.3147,291.903,291.3147,291.903,1245.0
2023-01-03 14:45:00,297.99,298.71,297.99,298.56,2113.0,292.1383,292.8441,292.1383,292.6971,2113.0
2023-01-03 14:50:00,298.52,298.69,298.17,298.41,2800.0,292.6578,292.8245,292.3147,292.55,2800.0
2023-01-03 14:55:00,298.44,298.44,298.17,298.25,768.0,292.5794,292.5794,292.3147,292.3931,768.0
2023-01-03 15:00:00,298.52,298.9,298.29,298.29,1735.0,292.6578,293.0304,292.4324,292.4324,1735.0
2023-01-03 15:05:00,298.31,298.31,298.04,298.04,800.0,292.452,292.452,292.1873,292.1873,800.0
2023-01-03 15:10:00,298.17,298.36,298.11,298.35,1300.0,292.3147,292.501,292.2559,292.4912,1300.0
2023-01-03 15:15:00,298.56,298.81,298.54,298.61,4074.0,292.6971,292.9421,292.6775,292.7461,4074.0
2023-01-03 15:20:00,298.49,298.49,297.68,297.68,3631.0,292.6284,292.6284,291.8343,291.8343,3631.0
2023-01-03 15:25:00,297.78,298.29,297.78,298.14,2933.0,291.9324,292.4324,291.9324,292.2853,2933.0
2023-01-03 15:30:00,298.33,298.86,298.25,298.79,4550.0,292.4716,292.9912,292.3931,292.9225,4550.0
2023-01-03 15:35:00,298.77,298.86,298.54,298.76,4121.0,292.9029,292.9912,292.6775,292.8931,4121.0
2023-01-03 15:40:00,298.73,298.9,298.73,298.75,3192.0,292.8637,293.0304,292.8637,292.8833,3192.0
2023-01-03 15:45:00,298.78,299.25,298.59,299.23,3742.0,292.9127,293.3735,292.7265,293.3539,3742.0
2023-01-03 15:50:00,299.45,299.78,298.99,299.7,8000.0,293.5696,293.8931,293.1186,293.8147,8000.0
2023-01-03 15:55:00,299.75,299.78,299.35,299.35,22319.0,293.8637,293.8931,293.4715,293.4715,22319.0
2023-01-04 09:30:00,301.72,301.72,300.18,300.78,5481.0,295.795,295.795,294.2852,294.8735,5481.0
2023-01-04 09:35:00,300.68,302.67,300.68,301.24,3337.0,294.7754,296.7263,294.7754,295.3244,3337.0
2023-01-04 09:40:00,301.6,302.6,301.59,302.28,4385.0,295.6774,296.6577,295.6676,296.344,4385.0
2023-01-04 09:45:00,302.03,302.05,301.55,302.05,703.0,296.0989,296.1185,295.6283,296.1185,703.0
2023-01-04 09:50:00,301.18,302.12,301.16,301.97,4030.0,295.2656,296.1871,295.246,296.0401,4030.0
2023-01-04 09:55:00,302.45,302.6,302.07,302.28,2862.0,296.5107,296.6577,296.1381,296.344,2862.0
2023-01-04 10:00:00,302.2,302.86,301.6,301.96,4219.0,296.2656,296.9126,295.6774,296.0303,4219.0
2023-01-04 10:05:00,300.74,300.95,300.74,300.94,2298.0,294.8342,295.0401,294.8342,295.0303,2298.0
2023-01-04 10:10:00,301.0,301.05,300.55,300.94,1535.0,295.0891,295.1382,294.648,295.0303,1535.0
2023-01-04 10:15:00,300.98,301.58,300.97,300.98,5723.0,295.0695,295.6578,295.0597,295.0695,5723.0
2023-01-04 10:20:00,300.98,301.28,300.77,300.89,3120.0,295.0695,295.3636,294.8637,294.9813,3120.0
2023-01-04 10:25:00,300.81,301.15,300.63,301.07,1041.0,294.9029,295.2362,294.7264,295.1578,1041.0
2023-01-04 10:30:00,301.06,301.21,300.88,301.21,784.0,295.148,295.295,294.9715,295.295,784.0
2023-01-04 10:35:00,300.82,301.1,300.78,301.05,1501.0,294.9127,295.1872,294.8735,295.1382,1501.0
2023-01-04 10:40:00,301.01,301.34,300.87,301.34,1835.0,295.0989,295.4225,294.9617,295.4225,1835.0
2023-01-04 10:45:00,301.51,301.81,301.44,301.54,4689.0,295.5891,295.8832,295.5205,295.6185,4689.0
2023-01-04 10:50:00,301.55,301.55,301.21,301.21,2500.0,295.6283,295.6283,295.295,295.295,2500.0
2023-01-04 10:55:00,301.31,301.8,301.2,301.69,3935.0,295.3931,295.8734,295.2852,295.7656,3935.0
2023-01-04 11:00:00,301.56,302.0,301.53,301.75,5533.0,295.6381,296.0695,295.6087,295.8244,5533.0
2023-01-04 11:05:00,301.58,301.9,301.48,301.9,1130.0,295.6578,295.9715,295.5597,295.9715,1130.0
2023-01-04 11:10:00,301.91,302.07,301.79,302.07,2110.0,295.9813,296.1381,295.8636,296.1381,2110.0
2023-01-04 11:15:00,302.22,302.3,302.09,302.13,900.0,296.2852,296.3636,296.1577,296.197,900.0
2023-01-04 11:20:00,302.11,302.17,301.94,302.07,1200.0,296.1773,296.2362,296.0107,296.1381,1200.0
2023-01-04 11:25:00,302.06,302.1,301.9,301.9,663.0,296.1283,296.1675,295.9715,295.9715,663.0
2023-01-04 11:30:00,301.82,302.77,301.82,302.7,1200.0,295.893,296.8244,295.893,296.7558,1200.0
2023-01-04 11:35:00,302.78,302.81,302.66,302.77,705.0,296.8342,296.8636,296.7165,296.8244,705.0
2023-01-04 11:40:00,302.92,303.2,302.91,302.94,1513.0,296.9714,297.2459,296.9616,296.991,1513.0
2023-01-04 11:45:00,302.97,302.97,302.64,302.8,2336.0,297.0205,297.0205,296.6969,296.8538,2336.0
2023-01-04 11:50:00,302.8,302.95,302.65,302.65,3703.0,296.8538,297.0009,296.7067,296.7067,3703.0
2023-01-04 11:55:00,302.67,303.46,302.53,303.06,3890.0,296.7263,297.5008,296.5891,297.1087,3890.0
2023-01-04 12:00:00,303.1,303.1,302.82,302.94,2518.0,297.1479,297.1479,296.8734,296.991,2518.0
2023-01-04 12:05:00,303.01,303.21,302.93,302.94,3820.0,297.0597,297.2557,296.9812,296.991,3820.0
2023-01-04 12:10:00,302.94,303.1,302.82,302.82,2019.0,296.991,297.1479,296.8734,296.8734,2019.0
2023-01-04 12:15:00,302.66,302.81,302.66,302.72,1967.0,296.7165,296.8636,296.7165,296.7754,1967.0
2023-01-04 12:20:00,302.71,303.0,302.71,303.0,3337.0,296.7656,297.0499,296.7656,297.0499,3337.0
2023-01-04 12:25:00,303.07,303.07,302.85,302.88,400.0,297.1185,297.1185,296.9028,296.9322,400.0
2023-01-04 12:30:00,302.91,303.31,302.91,303.31,977.0,296.9616,297.3538,296.9616,297.3538,977.0
2023-01-04 12:35:00,303.28,303.52,303.28,303.42,1880.0,297.3244,297.5597,297.3244,297.4616,1880.0
2023-01-04 12:40:00,303.47,303.63,303.37,303.37,1300.0,297.5106,297.6675,297.4126,297.4126,1300.0
2023-01-04 12:45:00,303.63,303.73,303.08,303.16,4562.0,297.6675,297.7655,297.1283,297.2067,4562.0
2023-01-04 12:50:00,303.17,303.26,303.06,303.18,1093.0,297.2165,297.3048,297.1087,297.2263,1093.0
2023-01-04 12:55:00,303.15,303.17,302.78,302.78,614.0,297.1969,297.2165,296.8342,296.8342,614.0
2023-01-04 13:00:00,302.74,302.74,302.2,302.41,2553.0,296.795,296.795,296.2656,296.4715,2553.0
2023-01-04 13:05:00,302.42,302.74,302.41,302.74,1564.0,296.4813,296.795,296.4715,296.795,1564.0
2023-01-04 13:10:00,302.93,303.0,302.93,303.0,600.0,296.9812,297.0499,296.9812,297.0499,600.0
2023-01-04 13:15:00,303.0,303.42,302.99,303.32,1788.0,297.0499,297.4616,297.0401,297.3636,1788.0
2023-01-04 13:20:00,303.34,303.35,303.34,303.35,300.0,297.3832,297.393,297.3832,297.393,300.0
2023-01-04 13:25:00,303.44,303.47,303.25,303.47,2496.0,297.4812,297.5106,297.295,297.5106,2496.0
2023-01-04 13:30:00,303.4,303.54,303.35,303.51,826.0,297.442,297.5793,297.393,297.5499,826.0
2023-01-04 13:35:00,303.63,303.92,303.54,303.92,3326.0,297.6675,297.9518,297.5793,297.9518,3326.0
2023-01-04 13:40:00,303.93,304.0,303.73,303.73,975.0,297.9616,298.0302,297.7655,297.7655,975.0
2023-01-04 13:45:00,303.79,303.79,303.48,303.52,1000.0,297.8244,297.8244,297.5204,297.5597,1000.0
2023-01-04 13:50:00,303.53,303.56,303.39,303.39,909.0,297.5695,297.5989,297.4322,297.4322,909.0
2023-01-04 13:55:00,303.4,303.53,302.96,302.96,4460.0,297.442,297.5695,297.0107,297.0107,4460.0
2023-01-04 14:00:00,303.17,303.41,302.14,302.56,1805.0,297.2165,297.4518,296.2068,296.6185,1805.0
2023-01-04 14:05:00,303.11,303.19,302.16,302.16,1926.0,297.1577,297.2361,296.2264,296.2264,1926.0
2023-01-04 14:10:00,302.23,302.33,301.83,302.2,2231.0,296.295,296.393,295.9028,296.2656,2231.0
2023-01-04 14:15:00,302.32,303.16,302.21,303.16,1774.0,296.3832,297.2067,296.2754,297.2067,1774.0
2023-01-04 14:20:00,302.93,302.93,301.9,301.93,1717.0,296.9812,296.9812,295.9715,296.0009,1717.0
2023-01-04 14:25:00,301.62,301.7,300.84,300.91,1114.0,295.697,295.7754,294.9323,295.0009,1114.0
2023-01-04 14:30:00,301.02,301.35,301.02,301.35,950.0,295.1088,295.4323,295.1088,295.4323,950.0
2023-01-04 14:35:00,301.35,301.47,301.19,301.47,1500.0,295.4323,295.5499,295.2754,295.5499,1500.0
2023-01-04 14:40:00,301.19,301.93,301.19,301.38,1014.0,295.2754,296.0009,295.2754,295.4617,1014.0
2023-01-04 14:45:00,301.13,301.69,301.13,301.49,1300.0,295.2166,295.7656,295.2166,295.5695,1300.0
2023-01-04 14:50:00,301.12,301.32,301.11,301.13,950.0,295.2068,295.4029,295.197,295.2166,950.0
2023-01-04 14:55:00,301.22,301.79,301.22,301.79,2000.0,295.3048,295.8636,295.3048,295.8636,2000.0
2023-01-04 15:00:00,301.76,302.38,301.75,302.12,1328.0,295.8342,296.442,295.8244,296.1871,1328.0
2023-01-04 15:05:00,302.31,302.48,302.07,302.07,1871.0,296.3734,296.5401,296.1381,296.1381,1871.0
2023-01-04 15:10:00,302.3,302.41,301.94,302.33,3131.0,296.3636,296.4715,296.0107,296.393,3131.0
2023-01-04 15:15:00,302.34,302.5,302.32,302.5,1504.0,296.4028,296.5597,296.3832,296.5597,1504.0
2023-01-04 15:20:00,302.42,302.55,301.87,301.92,3332.0,296.4813,296.6087,295.9421,295.9911,3332.0
2023-01-04 15:25:00,301.99,302.32,301.98,302.12,2544.0,296.0597,296.3832,296.0499,296.1871,2544.0
2023-01-04 15:30:00,302.12,302.26,301.59,301.59,7874.0,296.1871,296.3244,295.6676,295.6676,7874.0
2023-01-04 15:35:00,301.73,301.73,300.87,301.35,5164.0,295.8048,295.8048,294.9617,295.4323,5164.0
2023-01-04 15:40:00,301.35,301.35,300.55,300.77,3464.0,295.4323,295.4323,294.648,294.8637,3464.0
2023-01-04 15:45:00,300.77,301.43,300.5,301.43,4511.0,294.8637,295.5107,294.599,295.5107,4511.0
2023-01-04 15:50:00,301.88,302.02,301.52,301.91,6652.0,295.9519,296.0891,295.5989,295.9813,6652.0
2023-01-04 15:55:00,302.04,302.8,301.89,302.59,22888.0,296.1087,296.8538,295.9617,296.6479,22888.0
2023-01-05 09:30:00,302.11,302.91,301.33,301.76,7738.0,296.1773,296.9616,295.4127,295.8342,7738.0
2023-01-05 09:35:00,302.19,302.71,301.21,301.54,2600.0,296.2558,296.7656,295.295,295.6185,2600.0
2023-01-05 09:40:00,300.77,300.77,299.46,300.67,6651.0,294.8637,294.8637,293.5794,294.7656,6651.0
2023-01-05 09:45:00,300.12,300.4,299.84,300.4,1139.0,294.2264,294.5009,293.9519,294.5009,1139.0
2023-01-05 09:50:00,300.37,300.62,300.04,300.51,2300.0,294.4715,294.7166,294.148,294.6088,2300.0
2023-01-05 09:55:00,300.75,301.25,300.27,301.25,1158.0,294.8441,295.3342,294.3735,295.3342,1158.0
2023-01-05 10:00:00,301.01,301.41,301.01,301.21,912.0,295.0989,295.4911,295.0989,295.295,912.0
2023-01-05 10:05:00,301.29,301.99,301.1,301.43,12703.0,295.3734,296.0597,295.1872,295.5107,12703.0
2023-01-05 10:10:00,301.48,301.48,301.48,301.48,400.0,295.5597,295.5597,295.5597,295.5597,400.0
2023-01-05 10:15:00,301.29,301.29,300.7,300.89,813.0,295.3734,295.3734,294.795,294.9813,813.0
2023-01-05 10:20:00,300.26,300.39,299.78,300.16,1403.0,294.3637,294.4911,293.8931,294.2656,1403.0
2023-01-05 10:25:00,300.07,300.48,300.07,300.38,916.0,294.1774,294.5794,294.1774,294.4813,916.0
2023-01-05 10:30:00,300.3,300.3,299.86,299.86,2100.0,294.4029,294.4029,293.9715,293.9715,2100.0
2023-01-05 10:35:00,299.24,299.91,299.24,299.91,1479.0,293.3637,294.0205,293.3637,294.0205,1479.0
2023-01-05 10:40:00,299.55,299.73,299.55,299.73,513.0,293.6676,293.8441,293.6676,293.8441,513.0
2023-01-05 10:45:00,299.99,300.32,299.99,300.06,3900.0,294.099,294.4225,294.099,294.1676,3900.0
2023-01-05 10:50:00,300.21,300.21,299.24,299.39,1868.0,294.3147,294.3147,293.3637,293.5108,1868.0
2023-01-05 10:55:00,299.52,299.63,299.5,299.57,1664.0,293.6382,293.746,293.6186,293.6872,1664.0
2023-01-05 11:00:00,299.0,299.1,298.82,299.1,687.0,293.1284,293.2265,292.952,293.2265,687.0
2023-01-05 11:05:00,299.11,299.34,299.01,299.14,925.0,293.2363,293.4617,293.1382,293.2657,925.0
2023-01-05 11:10:00,299.15,299.22,298.82,298.9,3315.0,293.2755,293.3441,292.952,293.0304,3315.0
2023-01-05 11:15:00,298.92,299.08,298.91,299.02,500.0,293.05,293.2068,293.0402,293.148,500.0
2023-01-05 11:20:00,298.95,298.95,298.64,298.87,3901.0,293.0794,293.0794,292.7755,293.001,3901.0
2023-01-05 11:25:00,298.95,299.29,298.73,299.29,1529.0,293.0794,293.4127,292.8637,293.4127,1529.0
2023-01-05 11:30:00,299.23,299.24,298.84,298.84,1542.0,293.3539,293.3637,292.9716,292.9716,1542.0
2023-01-05 11:35:00,298.82,299.09,298.82,299.03,969.0,292.952,293.2167,292.952,293.1578,969.0
2023-01-05 11:40:00,298.98,299.5,298.98,299.43,2170.0,293.1088,293.6186,293.1088,293.55,2170.0
2023-01-05 11:45:00,299.5,299.62,299.36,299.36,602.0,293.6186,293.7362,293.4813,293.4813,602.0
2023-01-05 11:50:00,299.28,299.28,298.53,298.53,1200.0,293.4029,293.4029,292.6676,292.6676,1200.0
2023-01-05 11:55:00,298.6,298.99,298.59,298.99,1831.0,292.7363,293.1186,292.7265,293.1186,1831.0
2023-01-05 12:00:00,299.05,299.62,299.04,299.61,721.0,293.1774,293.7362,293.1676,293.7264,721.0
2023-01-05 12:05:00,299.62,299.89,299.62,299.88,650.0,293.7362,294.0009,293.7362,293.9911,650.0
2023-01-05 12:10:00,299.71,299.93,299.71,299.88,890.0,293.8245,294.0402,293.8245,293.9911,890.0
2023-01-05 12:15:00,299.81,299.95,299.65,299.65,767.0,293.9225,294.0598,293.7657,293.7657,767.0
2023-01-05 12:20:00,299.7,300.25,299.7,300.24,1405.0,293.8147,294.3539,293.8147,294.3441,1405.0
2023-01-05 12:25:00,300.14,300.22,300.14,300.22,200.0,294.246,294.3245,294.246,294.3245,200.0
2023-01-05 12:30:00,300.29,300.64,300.29,300.64,969.0,294.3931,294.7362,294.3931,294.7362,969.0
2023-01-05 12:35:00,300.58,300.58,300.3,300.3,1260.0,294.6774,294.6774,294.4029,294.4029,1260.0
2023-01-05 12:40:00,300.01,300.13,300.01,300.06,808.0,294.1186,294.2362,294.1186,294.1676,808.0
2023-01-05 12:45:00,300.21,300.21,300.03,300.16,709.0,294.3147,294.3147,294.1382,294.2656,709.0
2023-01-05 12:50:00,300.16,300.16,300.07,300.07,380.0,294.2656,294.2656,294.1774,294.1774,380.0
2023-01-05 12:55:00,300.07,300.14,300.07,300.14,360.0,294.1774,294.246,294.1774,294.246,360.0
2023-01-05 13:00:00,299.94,300.19,299.91,299.91,800.0,294.05,294.295,294.0205,294.0205,800.0
2023-01-05 13:05:00,299.72,299.93,299.72,299.88,843.0,293.8343,294.0402,293.8343,293.9911,843.0
2023-01-05 13:10:00,299.81,300.01,299.81,299.89,600.0,293.9225,294.1186,293.9225,294.0009,600.0
2023-01-05 13:15:00,299.82,299.83,299.66,299.66,1000.0,293.9323,293.9421,293.7755,293.7755,1000.0
2023-01-05 13:20:00,299.74,301.0,299.74,300.87,3317.0,293.8539,295.0891,293.8539,294.9617,3317.0
2023-01-05 13:25:00,300.71,300.86,300.61,300.61,1540.0,294.8048,294.9519,294.7068,294.7068,1540.0
2023-01-05 13:30:00,300.71,301.0,300.67,300.9,600.0,294.8048,295.0891,294.7656,294.9911,600.0
2023-01-05 13:35:00,300.96,300.96,300.44,300.57,2125.0,295.0499,295.0499,294.5401,294.6676,2125.0
2023-01-05 13:40:00,300.71,300.71,300.38,300.49,3527.0,294.8048,294.8048,294.4813,294.5892,3527.0
2023-01-05 13:45:00,300.59,300.7,300.37,300.63,2200.0,294.6872,294.795,294.4715,294.7264,2200.0
2023-01-05 13:50:00,300.73,300.79,300.61,300.62,1293.0,294.8244,294.8833,294.7068,294.7166,1293.0
2023-01-05 13:55:00,300.59,300.82,300.37,300.37,2617.0,294.6872,294.9127,294.4715,294.4715,2617.0
2023-01-05 14:00:00,300.54,300.94,300.54,300.86,1418.0,294.6382,295.0303,294.6382,294.9519,1418.0
2023-01-05 14:05:00,300.94,301.17,300.8,301.17,1800.0,295.0303,295.2558,294.8931,295.2558,1800.0
2023-01-05 14:10:00,301.25,301.26,300.96,300.97,6229.0,295.3342,295.344,295.0499,295.0597,6229.0
2023-01-05 14:15:00,301.05,301.13,300.92,301.09,1632.0,295.1382,295.2166,295.0107,295.1774,1632.0
2023-01-05 14:20:00,301.15,301.15,300.67,300.68,3300.0,295.2362,295.2362,294.7656,294.7754,3300.0
2023-01-05 14:25:00,300.81,300.92,300.76,300.91,1500.0,294.9029,295.0107,294.8539,295.0009,1500.0
2023-01-05 14:30:00,300.86,301.13,300.86,301.03,1700.0,294.9519,295.2166,294.9519,295.1186,1700.0
2023-01-05 14:35:00,301.11,301.59,301.08,301.51,1800.0,295.197,295.6676,295.1676,295.5891,1800.0
2023-01-05 14:40:00,301.64,301.75,301.56,301.56,700.0,295.7166,295.8244,295.6381,295.6381,700.0
2023-01-05 14:45:00,301.7,301.84,301.62,301.62,1906.0,295.7754,295.9126,295.697,295.697,1906.0
2023-01-05 14:50:00,301.56,301.73,301.53,301.73,2000.0,295.6381,295.8048,295.6087,295.8048,2000.0
2023-01-05 14:55:00,301.78,301.79,301.22,301.22,1200.0,295.8538,295.8636,295.3048,295.3048,1200.0
2023-01-05 15:00:00,301.13,301.2,300.97,301.05,1200.0,295.2166,295.2852,295.0597,295.1382,1200.0
2023-01-05 15:05:00,300.99,301.03,300.87,300.96,1317.0,295.0793,295.1186,294.9617,295.0499,1317.0
2023-01-05 15:10:00,300.97,300.97,300.44,300.44,2398.0,295.0597,295.0597,294.5401,294.5401,2398.0
2023-01-05 15:15:00,300.62,300.81,300.25,300.25,2522.0,294.7166,294.9029,294.3539,294.3539,2522.0
2023-01-05 15:20:00,300.37,300.41,300.05,300.24,2300.0,294.4715,294.5107,294.1578,294.3441,2300.0
2023-01-05 15:25:00,300.32,300.32,299.95,300.21,2707.0,294.4225,294.4225,294.0598,294.3147,2707.0
2023-01-05 15:30:00,300.13,300.18,299.83,300.09,3867.0,294.2362,294.2852,293.9421,294.197,3867.0
2023-01-05 15:35:00,300.17,300.58,300.17,300.5,3927.0,294.2754,294.6774,294.2754,294.599,3927.0
2023-01-05 15:40:00,300.44,300.57,300.02,300.24,9421.0,294.5401,294.6676,294.1284,294.3441,9421.0
2023-01-05 15:45:00,300.3,300.63,299.98,300.08,3360.0,294.4029,294.7264,294.0892,294.1872,3360.0
2023-01-05 15:50:00,300.16,300.36,299.85,300.21,12104.0,294.2656,294.4617,293.9617,294.3147,12104.0
2023-01-05 15:55:00,300.38,300.5,300.18,300.25,20207.0,294.4813,294.599,294.2852,294.3539,20207.0
2023-01-06 09:30:00,303.39,303.39,300.76,302.04,5195.0,297.4322,297.4322,294.8539,296.1087,5195.0
2023-01-06 09:35:00,302.75,302.8,300.71,300.93,4249.0,296.8048,296.8538,294.8048,295.0205,4249.0
2023-01-06 09:40:00,300.76,300.88,299.87,300.24,2335.0,294.8539,294.9715,293.9813,294.3441,2335.0
2023-01-06 09:45:00,300.49,300.67,300.24,300.26,1600.0,294.5892,294.7656,294.3441,294.3637,1600.0
2023-01-06 09:50:00,300.37,300.93,300.23,300.93,4207.0,294.4715,295.0205,294.3343,295.0205,4207.0
2023-01-06 09:55:00,300.98,301.13,300.94,301.1,5100.0,295.0695,295.2166,295.0303,295.1872,5100.0
2023-01-06 10:00:00,301.04,302.32,301.04,301.75,3894.0,295.1284,296.3832,295.1284,295.8244,3894.0
2023-01-06 10:05:00,301.57,302.21,301.3,301.95,2742.0,295.648,296.2754,295.3833,296.0205,2742.0
2023-01-06 10:10:00,302.05,302.33,302.0,302.16,1340.0,296.1185,296.393,296.0695,296.2264,1340.0
2023-01-06 10:15:00,301.76,302.73,301.76,302.7,1924.0,295.8342,296.7852,295.8342,296.7558,1924.0
2023-01-06 10:20:00,302.47,302.55,302.32,302.41,700.0,296.5303,296.6087,296.3832,296.4715,700.0
2023-01-06 10:25:00,302.22,302.36,301.82,302.11,1300.0,296.2852,296.4224,295.893,296.1773,1300.0
2023-01-06 10:30:00,302.17,302.81,302.17,302.67,1000.0,296.2362,296.8636,296.2362,296.7263,1000.0
2023-01-06 10:35:00,302.49,303.0,302.48,302.78,1699.0,296.5499,297.0499,296.5401,296.8342,1699.0
2023-01-06 10:40:00,302.94,303.12,302.91,302.95,2710.0,296.991,297.1675,296.9616,297.0009,2710.0
2023-01-06 10:45:00,302.95,303.4,302.95,303.4,1500.0,297.0009,297.442,297.0009,297.442,1500.0
2023-01-06 10:50:00,303.7,303.7,303.31,303.55,916.0,297.7361,297.7361,297.3538,297.5891,916.0
2023-01-06 10:55:00,303.56,303.62,303.1,303.59,7495.0,297.5989,297.6577,297.1479,297.6283,7495.0
2023-01-06 11:00:00,303.39,303.58,303.34,303.34,1215.0,297.4322,297.6185,297.3832,297.3832,1215.0
2023-01-06 11:05:00,303.5,303.96,303.42,303.81,3282.0,297.54,297.991,297.4616,297.844,3282.0
2023-01-06 11:10:00,303.98,304.07,303.71,304.07,8911.0,298.0106,298.0989,297.7459,298.0989,8911.0
2023-01-06 11:15:00,304.03,304.54,303.64,303.64,1172.0,298.0596,298.5596,297.6773,297.6773,1172.0
2023-01-06 11:20:00,303.78,304.61,303.77,304.52,4778.0,297.8146,298.6283,297.8047,298.54,4778.0
2023-01-06 11:25:00,304.47,304.73,304.0,304.0,3947.0,298.491,298.7459,298.0302,298.0302,3947.0
2023-01-06 11:30:00,304.28,304.32,304.1,304.2,1012.0,298.3047,298.3439,298.1283,298.2263,1012.0
2023-01-06 11:35:00,304.23,304.55,304.17,304.55,1354.0,298.2557,298.5694,298.1969,298.5694,1354.0
2023-01-06 11:40:00,304.32,304.39,304.15,304.38,629.0,298.3439,298.4126,298.1773,298.4028,629.0
2023-01-06 11:45:00,304.3,304.76,304.29,304.76,2102.0,298.3243,298.7753,298.3145,298.7753,2102.0
2023-01-06 11:50:00,304.79,305.42,304.79,305.18,3712.0,298.8047,299.4223,298.8047,299.1871,3712.0
2023-01-06 11:55:00,305.4,305.87,305.39,305.45,1723.0,299.4027,299.8635,299.3929,299.4518,1723.0
2023-01-06 12:00:00,305.37,305.52,305.19,305.19,1364.0,299.3733,299.5204,299.1969,299.1969,1364.0
2023-01-06 12:05:00,305.24,305.32,305.12,305.16,837.0,299.2459,299.3243,299.1282,299.1675,837.0
2023-01-06 12:10:00,305.17,305.3,305.12,305.15,1400.0,299.1773,299.3047,299.1282,299.1576,1400.0
2023-01-06 12:15:00,305.11,305.28,305.06,305.28,700.0,299.1184,299.2851,299.0694,299.2851,700.0
2023-01-06 12:20:00,305.35,305.38,305.11,305.11,2008.0,299.3537,299.3831,299.1184,299.1184,2008.0
2023-01-06 12:25:00,305.0,305.02,304.97,304.99,706.0,299.0106,299.0302,298.9812,299.0008,706.0
2023-01-06 12:30:00,305.15,305.34,305.14,305.18,800.0,299.1576,299.3439,299.1478,299.1871,800.0
2023-01-06 12:35:00,305.24,305.26,305.16,305.18,820.0,299.2459,299.2655,299.1675,299.1871,820.0
2023-01-06 12:40:00,305.27,305.27,304.96,304.96,1100.0,299.2753,299.2753,298.9714,298.9714,1100.0
2023-01-06 12:45:00,305.02,305.19,305.02,305.05,1491.0,299.0302,299.1969,299.0302,299.0596,1491.0
2023-01-06 12:50:00,305.0,305.0,304.64,304.7,900.0,299.0106,299.0106,298.6577,298.7165,900.0
2023-01-06 12:55:00,304.61,304.67,304.51,304.56,800.0,298.6283,298.6871,298.5302,298.5792,800.0
2023-01-06 13:00:00,304.56,304.69,304.41,304.48,1300.0,298.5792,298.7067,298.4322,298.5008,1300.0
2023-01-06 13:05:00,304.63,304.71,304.63,304.71,735.0,298.6479,298.7263,298.6479,298.7263,735.0
2023-01-06 13:10:00,304.72,305.09,304.71,305.09,1546.0,298.7361,299.0988,298.7263,299.0988,1546.0
2023-01-06 13:15:00,305.07,305.23,304.82,304.87,4168.0,299.0792,299.2361,298.8341,298.8831,4168.0
2023-01-06 13:20:00,304.97,304.99,304.8,304.85,1488.0,298.9812,299.0008,298.8145,298.8635,1488.0
2023-01-06 13:25:00,305.02,305.24,304.91,305.06,1200.0,299.0302,299.2459,298.9224,299.0694,1200.0
2023-01-06 13:30:00,305.16,305.78,305.16,305.64,1400.0,299.1675,299.7753,299.1675,299.638,1400.0
2023-01-06 13:35:00,305.71,305.84,305.64,305.79,800.0,299.7067,299.8341,299.638,299.7851,800.0
2023-01-06 13:40:00,305.7,305.85,305.28,305.33,1300.0,299.6968,299.8439,299.2851,299.3341,1300.0
2023-01-06 13:45:00,305.34,305.5,305.29,305.35,900.0,299.3439,299.5008,299.2949,299.3537,900.0
2023-01-06 13:50:00,305.48,305.48,305.26,305.38,2122.0,299.4812,299.4812,299.2655,299.3831,2122.0
2023-01-06 13:55:00,305.3,305.65,305.3,305.65,1950.0,299.3047,299.6478,299.3047,299.6478,1950.0
2023-01-06 14:00:00,305.65,306.08,305.54,305.97,1900.0,299.6478,300.0694,299.54,299.9615,1900.0
2023-01-06 14:05:00,305.96,305.99,305.67,305.87,1355.0,299.9517,299.9812,299.6674,299.8635,1355.0
2023-01-06 14:10:00,305.87,306.21,305.77,306.07,2000.0,299.8635,300.1968,299.7655,300.0596,2000.0
2023-01-06 14:15:00,306.17,306.48,306.11,306.44,1740.0,300.1576,300.4615,300.0988,300.4223,1740.0
2023-01-06 14:20:00,306.51,306.68,306.48,306.48,2084.0,300.4909,300.6576,300.4615,300.4615,2084.0
2023-01-06 14:25:00,306.71,306.71,306.47,306.47,1458.0,300.687,300.687,300.4517,300.4517,1458.0
2023-01-06 14:30:00,306.55,306.92,306.53,306.84,1610.0,300.5302,300.8929,300.5105,300.8145,1610.0
2023-01-06 14:35:00,306.74,307.15,306.74,307.07,2253.0,300.7164,301.1184,300.7164,301.0399,2253.0
2023-01-06 14:40:00,307.07,307.12,306.94,307.08,1714.0,301.0399,301.089,300.9125,301.0497,1714.0
2023-01-06 14:45:00,307.01,307.47,306.92,307.47,4351.0,300.9811,301.4321,300.8929,301.4321,4351.0
2023-01-06 14:50:00,307.46,307.98,307.46,307.98,9448.0,301.4223,301.9321,301.4223,301.9321,9448.0
2023-01-06 14:55:00,308.05,308.2,307.86,308.11,9906.0,302.0007,302.1478,301.8144,302.0595,9906.0
2023-01-06 15:00:00,308.18,309.04,308.17,308.96,8062.0,302.1281,302.9713,302.1183,302.8928,8062.0
2023-01-06 15:05:00,308.96,309.2,308.75,309.17,10231.0,302.8928,303.1281,302.687,303.0987,10231.0
2023-01-06 15:10:00,309.18,309.28,308.79,308.89,7433.0,303.1085,303.2065,302.7262,302.8242,7433.0
2023-01-06 15:15:00,308.92,309.07,308.48,308.48,2679.0,302.8536,303.0007,302.4223,302.4223,2679.0
2023-01-06 15:20:00,308.44,308.78,308.2,308.78,5560.0,302.383,302.7164,302.1478,302.7164,5560.0
2023-01-06 15:25:00,308.71,308.71,308.01,308.09,5193.0,302.6477,302.6477,301.9615,302.0399,5193.0
2023-01-06 15:30:00,308.17,308.68,308.13,308.51,8539.0,302.1183,302.6183,302.0791,302.4517,8539.0
2023-01-06 15:35:00,308.42,308.58,308.33,308.54,4299.0,302.3634,302.5203,302.2752,302.4811,4299.0
2023-01-06 15:40:00,308.6,308.63,308.49,308.58,4604.0,302.5399,302.5693,302.4321,302.5203,4604.0
2023-01-06 15:45:00,308.57,308.7,307.47,307.48,7652.0,302.5105,302.6379,301.4321,301.4419,7652.0
2023-01-06 15:50:00,307.74,307.74,306.95,307.19,10135.0,301.6968,301.6968,300.9223,301.1576,10135.0
2023-01-06 15:55:00,307.3,307.42,306.93,307.32,28363.0,301.2654,301.3831,300.9027,301.285,28363.0
2023-01-09 09:30:00,308.23,308.32,307.97,307.97,5603.0,302.1772,302.2654,301.9223,301.9223,5603.0
2023-01-09 09:35:00,307.66,308.1,307.58,308.1,3309.0,301.6184,302.0497,301.5399,302.0497,3309.0
2023-01-09 09:40:00,308.54,309.36,308.53,308.75,1200.0,302.4811,303.285,302.4713,302.687,1200.0
2023-01-09 09:45:00,309.27,309.48,309.13,309.48,500.0,303.1967,303.4026,303.0595,303.4026,500.0
2023-01-09 09:50:00,310.0,310.58,309.91,310.58,1283.0,303.9124,304.481,303.8242,304.481,1283.0
2023-01-09 09:55:00,310.47,310.47,310.0,310.32,1303.0,304.3732,304.3732,303.9124,304.2261,1303.0
2023-01-09 10:00:00,310.18,310.2,310.0,310.12,1000.0,304.0889,304.1085,303.9124,304.0301,1000.0
2023-01-09 10:05:00,310.13,310.38,309.65,309.79,3911.0,304.0399,304.2849,303.5693,303.7065,3911.0
2023-01-09 10:10:00,309.91,310.2,309.38,309.98,4291.0,303.8242,304.1085,303.3046,303.8928,4291.0
2023-01-09 10:15:00,310.11,310.69,310.11,310.49,4660.0,304.0202,304.5889,304.0202,304.3928,4660.0
2023-01-09 10:20:00,310.64,310.79,309.44,309.44,1591.0,304.5398,304.6869,303.3634,303.3634,1591.0
2023-01-09 10:25:00,309.38,309.38,309.11,309.11,801.0,303.3046,303.3046,303.0399,303.0399,801.0
2023-01-09 10:30:00,309.26,309.7,309.26,309.69,700.0,303.1869,303.6183,303.1869,303.6085,700.0
2023-01-09 10:35:00,310.0,310.69,310.0,310.48,1412.0,303.9124,304.5889,303.9124,304.383,1412.0
2023-01-09 10:40:00,310.7,310.89,310.48,310.89,1108.0,304.5987,304.7849,304.383,304.7849,1108.0
2023-01-09 10:45:00,311.05,311.5,311.04,311.38,1767.0,304.9418,305.383,304.932,305.2653,1767.0
2023-01-09 10:50:00,311.41,311.92,311.28,311.72,6212.0,305.2947,305.7947,305.1673,305.5986,6212.0
2023-01-09 10:55:00,311.45,311.6,311.24,311.35,1879.0,305.3339,305.481,305.1281,305.2359,1879.0
2023-01-09 11:00:00,311.47,312.02,311.3,311.8,3055.0,305.3535,305.8927,305.1869,305.6771,3055.0
2023-01-09 11:05:00,312.04,312.04,311.58,311.69,2164.0,305.9123,305.9123,305.4614,305.5692,2164.0
2023-01-09 11:10:00,311.79,311.84,311.59,311.77,1100.0,305.6673,305.7163,305.4712,305.6476,1100.0
2023-01-09 11:15:00,311.76,311.81,311.48,311.59,2289.0,305.6378,305.6869,305.3633,305.4712,2289.0
2023-01-09 11:20:00,311.82,311.97,311.72,311.75,2684.0,305.6967,305.8437,305.5986,305.628,2684.0
2023-01-09 11:25:00,311.54,311.76,311.46,311.47,700.0,305.4222,305.6378,305.3437,305.3535,700.0
2023-01-09 11:30:00,311.49,311.67,311.26,311.46,2792.0,305.3731,305.5496,305.1477,305.3437,2792.0
2023-01-09 11:35:00,311.54,311.73,311.35,311.35,1412.0,305.4222,305.6084,305.2359,305.2359,1412.0
2023-01-09 11:40:00,311.56,311.67,311.28,311.67,1351.0,305.4418,305.5496,305.1673,305.5496,1351.0
2023-01-09 11:45:00,311.68,311.75,311.56,311.75,883.0,305.5594,305.628,305.4418,305.628,883.0
2023-01-09 11:50:00,311.77,312.15,311.6,312.0,2059.0,305.6476,306.0202,305.481,305.8731,2059.0
2023-01-09 11:55:00,312.22,312.22,312.01,312.15,595.0,306.0888,306.0888,305.8829,306.0202,595.0
2023-01-09 12:00:00,312.11,312.25,312.11,312.25,819.0,305.981,306.1182,305.981,306.1182,819.0
2023-01-09 12:05:00,312.24,312.35,311.95,311.95,1100.0,306.1084,306.2163,305.8241,305.8241,1100.0
2023-01-09 12:10:00,311.86,311.86,311.59,311.62,587.0,305.7359,305.7359,305.4712,305.5006,587.0
2023-01-09 12:15:00,311.73,311.73,311.48,311.51,850.0,305.6084,305.6084,305.3633,305.3928,850.0
2023-01-09 12:20:00,311.41,311.48,311.35,311.42,500.0,305.2947,305.3633,305.2359,305.3045,500.0
2023-01-09 12:25:00,311.27,311.69,311.26,311.69,2633.0,305.1575,305.5692,305.1477,305.5692,2633.0
2023-01-09 12:30:00,311.79,311.79,311.35,311.35,2184.0,305.6673,305.6673,305.2359,305.2359,2184.0
2023-01-09 12:35:00,311.46,311.46,310.85,311.0,1232.0,305.3437,305.3437,304.7457,304.8928,1232.0
2023-01-09 12:40:00,310.86,310.93,310.73,310.93,625.0,304.7555,304.8241,304.6281,304.8241,625.0
2023-01-09 12:45:00,310.93,311.2,310.83,311.05,2672.0,304.8241,305.0888,304.7261,304.9418,2672.0
2023-01-09 12:50:00,310.98,311.2,310.85,310.85,1721.0,304.8732,305.0888,304.7457,304.7457,1721.0
2023-01-09 12:55:00,310.54,310.57,310.37,310.39,1200.0,304.4418,304.4712,304.2751,304.2947,1200.0
2023-01-09 13:00:00,310.46,310.46,310.05,310.36,1842.0,304.3634,304.3634,303.9614,304.2653,1842.0
2023-01-09 13:05:00,310.06,310.07,309.85,309.86,728.0,303.9712,303.981,303.7654,303.7752,728.0
2023-01-09 13:10:00,309.53,309.59,309.38,309.59,1183.0,303.4516,303.5105,303.3046,303.5105,1183.0
2023-01-09 13:15:00,309.47,309.5,309.15,309.33,2427.0,303.3928,303.4222,303.0791,303.2556,2427.0
2023-01-09 13:20:00,309.19,309.66,309.19,309.28,4027.0,303.1183,303.5791,303.1183,303.2065,4027.0
2023-01-09 13:25:00,309.03,309.03,308.43,308.43,1968.0,302.9615,302.9615,302.3732,302.3732,1968.0
2023-01-09 13:30:00,308.49,308.84,308.39,308.39,2365.0,302.4321,302.7752,302.334,302.334,2365.0
2023-01-09 13:35:00,308.38,308.62,308.18,308.49,2185.0,302.3242,302.5595,302.1281,302.4321,2185.0
2023-01-09 13:40:00,308.4,308.47,307.92,307.93,1801.0,302.3438,302.4125,301.8733,301.8831,1801.0
2023-01-09 13:45:00,307.8,308.14,307.66,308.14,1505.0,301.7556,302.0889,301.6184,302.0889,1505.0
2023-01-09 13:50:00,307.88,308.22,307.88,308.15,1200.0,301.834,302.1674,301.834,302.0987,1200.0
2023-01-09 13:55:00,308.05,308.05,307.6,307.6,6258.0,302.0007,302.0007,301.5595,301.5595,6258.0
2023-01-09 14:00:00,307.77,308.46,307.76,308.0,6323.0,301.7262,302.4026,301.7164,301.9517,6323.0
2023-01-09 14:05:00,308.23,308.23,307.77,307.99,5580.0,302.1772,302.1772,301.7262,301.9419,5580.0
2023-01-09 14:10:00,307.92,308.12,307.69,307.84,5057.0,301.8733,302.0693,301.6478,301.7948,5057.0
2023-01-09 14:15:00,307.63,307.83,307.4,307.78,1775.0,301.5889,301.785,301.3635,301.736,1775.0
2023-01-09 14:20:00,307.83,308.52,307.83,308.52,2940.0,301.785,302.4615,301.785,302.4615,2940.0
2023-01-09 14:25:00,308.41,308.41,308.13,308.36,1800.0,302.3536,302.3536,302.0791,302.3046,1800.0
2023-01-09 14:30:00,308.36,308.36,308.04,308.04,2001.0,302.3046,302.3046,301.9909,301.9909,2001.0
2023-01-09 14:35:00,307.87,307.87,307.53,307.56,500.0,301.8242,301.8242,301.4909,301.5203,500.0
2023-01-09 14:40:00,307.56,307.62,307.35,307.6,1165.0,301.5203,301.5791,301.3144,301.5595,1165.0
2023-01-09 14:45:00,307.53,307.75,307.51,307.52,900.0,301.4909,301.7066,301.4713,301.4811,900.0
2023-01-09 14:50:00,307.31,307.49,307.07,307.07,1040.0,301.2752,301.4517,301.0399,301.0399,1040.0
2023-01-09 14:55:00,307.11,307.16,306.2,306.31,2222.0,301.0792,301.1282,300.187,300.2949,2222.0
2023-01-09 15:00:00,306.33,306.54,306.19,306.19,2200.0,300.3145,300.5204,300.1772,300.1772,2200.0
2023-01-09 15:05:00,306.35,306.72,306.35,306.53,3566.0,300.3341,300.6968,300.3341,300.5105,3566.0
2023-01-09 15:10:00,306.43,306.49,306.01,306.01,1126.0,300.4125,300.4713,300.0008,300.0008,1126.0
2023-01-09 15:15:00,306.0,306.38,306.0,306.38,2468.0,299.991,300.3635,299.991,300.3635,2468.0
2023-01-09 15:20:00,306.31,306.76,306.31,306.32,3501.0,300.2949,300.736,300.2949,300.3047,3501.0
2023-01-09 15:25:00,306.16,306.43,305.85,305.94,2715.0,300.1478,300.4125,299.8439,299.9321,2715.0
2023-01-09 15:30:00,306.0,306.12,305.79,305.99,4802.0,299.991,300.1086,299.7851,299.9812,4802.0
2023-01-09 15:35:00,306.04,306.07,305.8,306.06,1100.0,300.0302,300.0596,299.7949,300.0498,1100.0
2023-01-09 15:40:00,305.97,306.64,305.95,306.6,5336.0,299.9615,300.6184,299.9419,300.5792,5336.0
2023-01-09 15:45:00,306.5,306.55,305.88,306.09,3046.0,300.4811,300.5302,299.8733,300.0792,3046.0
2023-01-09 15:50:00,306.16,307.14,306.09,307.14,11587.0,300.1478,301.1086,300.0792,301.1086,11587.0
2023-01-09 15:55:00,307.12,307.12,306.14,306.14,37911.0,301.089,301.089,300.1282,300.1282,37911.0
2023-01-10 09:30:00,306.46,307.11,306.46,307.11,6932.0,300.4419,301.0792,300.4419,301.0792,6932.0
2023-01-10 09:35:00,306.33,306.34,305.72,306.01,883.0,300.3145,300.3243,299.7165,300.0008,883.0
2023-01-10 09:40:00,306.18,306.89,306.01,306.89,5425.0,300.1674,300.8635,300.0008,300.8635,5425.0
2023-01-10 09:45:00,306.86,306.86,306.19,306.2,2106.0,300.8341,300.8341,300.1772,300.187,2106.0
2023-01-10 09:50:00,305.61,306.03,305.46,305.71,1124.0,299.6086,300.0204,299.4616,299.7067,1124.0
2023-01-10 09:55:00,306.0,306.35,306.0,306.26,600.0,299.991,300.3341,299.991,300.2459,600.0
2023-01-10 10:00:00,306.21,306.64,306.1,306.1,2446.0,300.1968,300.6184,300.089,300.089,2446.0
2023-01-10 10:05:00,306.1,306.39,306.1,306.23,1256.0,300.089,300.3733,300.089,300.2164,1256.0
2023-01-10 10:10:00,306.02,306.96,306.0,306.95,2992.0,300.0106,300.9321,299.991,300.9223,2992.0
2023-01-10 10:15:00,306.95,307.11,306.01,306.01,1876.0,300.9223,301.0792,300.0008,300.0008,1876.0
2023-01-10 10:20:00,305.92,305.92,305.0,305.46,6238.0,299.9125,299.9125,299.0106,299.4616,6238.0
2023-01-10 10:25:00,305.46,306.06,305.31,305.41,2342.0,299.4616,300.0498,299.3145,299.4125,2342.0
2023-01-10 10:30:00,305.41,305.41,304.38,304.38,2651.0,299.4125,299.4125,298.4028,298.4028,2651.0
2023-01-10 10:35:00,304.61,304.91,304.23,304.91,3301.0,298.6283,298.9224,298.2557,298.9224,3301.0
2023-01-10 10:40:00,304.76,304.82,304.68,304.82,522.0,298.7753,298.8341,298.6969,298.8341,522.0
2023-01-10 10:45:00,304.69,304.94,304.57,304.64,2099.0,298.7067,298.9518,298.589,298.6577,2099.0
2023-01-10 10:50:00,304.64,305.72,304.43,305.72,2275.0,298.6577,299.7165,298.4518,299.7165,2275.0
2023-01-10 10:55:00,305.45,306.29,305.45,305.98,1152.0,299.4518,300.2753,299.4518,299.9713,1152.0
2023-01-10 11:00:00,306.16,306.22,306.03,306.22,400.0,300.1478,300.2066,300.0204,300.2066,400.0
2023-01-10 11:05:00,306.4,306.84,306.39,306.56,2100.0,300.3831,300.8145,300.3733,300.54,2100.0
2023-01-10 11:10:00,306.11,306.8,306.11,306.51,2900.0,300.0988,300.7752,300.0988,300.4909,2900.0
2023-01-10 11:15:00,306.5,306.76,306.41,306.5,2004.0,300.4811,300.736,300.3929,300.4811,2004.0
2023-01-10 11:20:00,306.3,306.49,306.3,306.36,400.0,300.2851,300.4713,300.2851,300.3439,400.0
2023-01-10 11:25:00,306.46,306.46,305.85,306.24,5374.0,300.4419,300.4419,299.8439,300.2262,5374.0
2023-01-10 11:30:00,306.2,306.2,305.5,305.68,900.0,300.187,300.187,299.5008,299.6772,900.0
2023-01-10 11:35:00,305.58,305.94,305.54,305.94,824.0,299.5792,299.9321,299.54,299.9321,824.0
2023-01-10 11:40:00,305.94,305.95,305.33,305.42,3330.0,299.9321,299.9419,299.3341,299.4223,3330.0
2023-01-10 11:45:00,305.25,305.36,304.87,305.05,1650.0,299.2557,299.3635,298.8831,299.0596,1650.0
2023-01-10 11:50:00,305.36,305.64,305.04,305.29,2800.0,299.3635,299.638,299.0498,299.2949,2800.0
2023-01-10 11:55:00,305.3,305.58,305.09,305.25,2854.0,299.3047,299.5792,299.0988,299.2557,2854.0
2023-01-10 12:00:00,305.14,305.22,304.46,304.72,3825.0,299.1478,299.2263,298.4812,298.7361,3825.0
2023-01-10 12:05:00,304.72,305.03,304.61,304.61,1400.0,298.7361,299.04,298.6283,298.6283,1400.0
2023-01-10 12:10:00,304.54,304.87,304.44,304.55,1200.0,298.5596,298.8831,298.4616,298.5694,1200.0
2023-01-10 12:15:00,304.55,304.64,304.16,304.17,2208.0,298.5694,298.6577,298.1871,298.1969,2208.0
2023-01-10 12:20:00,304.13,304.29,303.92,304.28,2776.0,298.1577,298.3145,297.9518,298.3047,2776.0
2023-01-10 12:25:00,304.32,304.56,304.32,304.48,800.0,298.3439,298.5792,298.3439,298.5008,800.0
2023-01-10 12:30:00,304.53,304.53,304.35,304.51,1471.0,298.5498,298.5498,298.3734,298.5302,1471.0
2023-01-10 12:35:00,304.55,305.18,304.55,305.18,1577.0,298.5694,299.1871,298.5694,299.1871,1577.0
2023-01-10 12:40:00,305.2,305.3,304.9,305.11,1724.0,299.2067,299.3047,298.9126,299.1184,1724.0
2023-01-10 12:45:00,304.98,305.17,304.98,305.01,500.0,298.991,299.1773,298.991,299.0204,500.0
2023-01-10 12:50:00,305.01,305.5,305.01,305.27,1402.0,299.0204,299.5008,299.0204,299.2753,1402.0
2023-01-10 12:55:00,305.47,305.48,305.37,305.48,700.0,299.4714,299.4812,299.3733,299.4812,700.0
2023-01-10 13:00:00,305.43,305.64,305.42,305.63,1401.0,299.4321,299.638,299.4223,299.6282,1401.0
2023-01-10 13:05:00,305.64,305.86,305.64,305.76,1321.0,299.638,299.8537,299.638,299.7557,1321.0
2023-01-10 13:10:00,305.77,305.77,305.59,305.75,600.0,299.7655,299.7655,299.589,299.7459,600.0
2023-01-10 13:15:00,305.76,305.81,305.47,305.67,1825.0,299.7557,299.8047,299.4714,299.6674,1825.0
2023-01-10 13:20:00,305.73,305.88,305.61,305.84,600.0,299.7263,299.8733,299.6086,299.8341,600.0
2023-01-10 13:25:00,305.84,305.89,305.72,305.89,1300.0,299.8341,299.8831,299.7165,299.8831,1300.0
2023-01-10 13:30:00,305.92,306.15,305.92,306.12,500.0,299.9125,300.138,299.9125,300.1086,500.0
2023-01-10 13:35:00,306.15,306.74,306.14,306.52,1831.0,300.138,300.7164,300.1282,300.5007,1831.0
2023-01-10 13:40:00,306.53,306.63,306.39,306.39,1012.0,300.5105,300.6086,300.3733,300.3733,1012.0
2023-01-10 13:45:00,306.47,306.63,306.33,306.46,800.0,300.4517,300.6086,300.3145,300.4419,800.0
2023-01-10 13:50:00,306.33,306.33,306.07,306.07,1300.0,300.3145,300.3145,300.0596,300.0596,1300.0
2023-01-10 13:55:00,306.06,306.82,306.03,306.82,1280.0,300.0498,300.7949,300.0204,300.7949,1280.0
2023-01-10 14:00:00,306.74,306.86,306.54,306.68,1400.0,300.7164,300.8341,300.5204,300.6576,1400.0
2023-01-10 14:05:00,306.55,306.75,306.41,306.68,1350.0,300.5302,300.7262,300.3929,300.6576,1350.0
2023-01-10 14:10:00,306.69,306.88,306.6,306.84,1821.0,300.6674,300.8537,300.5792,300.8145,1821.0
2023-01-10 14:15:00,307.0,307.18,306.94,307.13,1323.0,300.9713,301.1478,300.9125,301.0988,1323.0
2023-01-10 14:20:00,307.14,307.26,306.54,306.54,1587.0,301.1086,301.2262,300.5204,300.5204,1587.0
2023-01-10 14:25:00,306.54,306.54,306.5,306.5,500.0,300.5204,300.5204,300.4811,300.4811,500.0
2023-01-10 14:30:00,306.67,307.03,306.58,306.91,2315.0,300.6478,301.0007,300.5596,300.8831,2315.0
2023-01-10 14:35:00,306.98,307.14,306.66,306.66,1656.0,300.9517,301.1086,300.638,300.638,1656.0
2023-01-10 14:40:00,306.52,306.57,306.32,306.42,700.0,300.5007,300.5498,300.3047,300.4027,700.0
2023-01-10 14:45:00,306.41,306.63,306.37,306.55,772.0,300.3929,300.6086,300.3537,300.5302,772.0
2023-01-10 14:50:00,306.5,306.54,306.31,306.31,1215.0,300.4811,300.5204,300.2949,300.2949,1215.0
2023-01-10 14:55:00,306.36,306.5,306.36,306.39,1747.0,300.3439,300.4811,300.3439,300.3733,1747.0
2023-01-10 15:00:00,306.48,306.48,306.09,306.47,2733.0,300.4615,300.4615,300.0792,300.4517,2733.0
2023-01-10 15:05:00,306.38,306.62,306.26,306.62,1209.0,300.3635,300.5988,300.2459,300.5988,1209.0
2023-01-10 15:10:00,306.53,307.01,306.45,306.93,2512.0,300.5105,300.9811,300.4321,300.9027,2512.0
2023-01-10 15:15:00,307.11,307.23,306.95,307.19,1100.0,301.0792,301.1968,300.9223,301.1576,1100.0
2023-01-10 15:20:00,307.04,307.12,306.91,306.96,1104.0,301.0105,301.089,300.8831,300.9321,1104.0
2023-01-10 15:25:00,307.0,307.23,306.99,307.07,2813.0,300.9713,301.1968,300.9615,301.0399,2813.0
2023-01-10 15:30:00,307.0,307.08,306.82,306.92,2601.0,300.9713,301.0497,300.7949,300.8929,2601.0
2023-01-10 15:35:00,307.02,307.2,306.82,307.01,3985.0,300.9909,301.1674,300.7949,300.9811,3985.0
2023-01-10 15:40:00,306.87,307.24,306.87,307.11,5630.0,300.8439,301.2066,300.8439,301.0792,5630.0
2023-01-10 15:45:00,307.16,307.3,306.87,307.29,19740.0,301.1282,301.2654,300.8439,301.2556,19740.0
2023-01-10 15:50:00,307.33,307.52,307.17,307.46,27725.0,301.2948,301.4811,301.138,301.4223,27725.0
2023-01-10 15:55:00,307.46,307.64,307.22,307.38,37710.0,301.4223,301.5988,301.187,301.3439,37710.0
2023-01-11 09:30:00,307.65,308.58,307.51,308.58,7257.0,301.6086,302.5203,301.4713,302.5203,7257.0
2023-01-11 09:35:00,308.59,308.74,308.25,308.25,400.0,302.5301,302.6771,302.1968,302.1968,400.0
2023-01-11 09:40:00,309.21,310.09,309.21,310.09,7444.0,303.1379,304.0006,303.1379,304.0006,7444.0
2023-01-11 09:45:00,309.77,309.77,308.56,308.56,809.0,303.6869,303.6869,302.5007,302.5007,809.0
2023-01-11 09:50:00,308.39,308.47,307.75,307.75,1849.0,302.334,302.4125,301.7066,301.7066,1849.0
2023-01-11 09:55:00,307.45,308.33,307.45,307.9,958.0,301.4125,302.2752,301.4125,301.8536,958.0
2023-01-11 10:00:00,307.92,308.28,307.59,308.02,4934.0,301.8733,302.2262,301.5497,301.9713,4934.0
2023-01-11 10:05:00,308.29,309.53,308.29,309.31,2276.0,302.236,303.4516,302.236,303.236,2276.0
2023-01-11 10:10:00,309.22,309.32,308.5,308.69,2649.0,303.1477,303.2458,302.4419,302.6281,2649.0
2023-01-11 10:15:00,308.69,308.8,308.51,308.69,3122.0,302.6281,302.736,302.4517,302.6281,3122.0
2023-01-11 10:20:00,308.44,309.35,307.94,308.85,4093.0,302.383,303.2752,301.8929,302.785,4093.0
2023-01-11 10:25:00,308.72,309.75,308.71,309.75,1500.0,302.6575,303.6673,302.6477,303.6673,1500.0
2023-01-11 10:30:00,309.45,309.45,309.24,309.24,1579.0,303.3732,303.3732,303.1673,303.1673,1579.0
2023-01-11 10:35:00,309.25,309.89,309.01,309.76,3497.0,303.1771,303.8046,302.9418,303.6771,3497.0
2023-01-11 10:40:00,309.99,310.38,309.99,310.27,3329.0,303.9026,304.2849,303.9026,304.1771,3329.0
2023-01-11 10:45:00,310.27,310.76,310.18,310.75,1247.0,304.1771,304.6575,304.0889,304.6477,1247.0
2023-01-11 10:50:00,310.45,310.49,309.57,309.66,4094.0,304.3536,304.3928,303.4909,303.5791,4094.0
2023-01-11 10:55:00,309.89,309.89,309.56,309.79,1553.0,303.8046,303.8046,303.481,303.7065,1553.0
2023-01-11 11:00:00,309.79,309.81,309.48,309.69,1358.0,303.7065,303.7261,303.4026,303.6085,1358.0
2023-01-11 11:05:00,309.57,309.72,309.47,309.62,1350.0,303.4909,303.6379,303.3928,303.5399,1350.0
2023-01-11 11:10:00,309.48,310.05,309.48,309.92,2639.0,303.4026,303.9614,303.4026,303.834,2639.0
2023-01-11 11:15:00,309.92,310.1,309.69,309.82,1952.0,303.834,304.0104,303.6085,303.7359,1952.0
2023-01-11 11:20:00,309.81,309.82,309.62,309.77,600.0,303.7261,303.7359,303.5399,303.6869,600.0
2023-01-11 11:25:00,309.75,309.96,309.6,309.83,3767.0,303.6673,303.8732,303.5203,303.7457,3767.0
2023-01-11 11:30:00,309.84,309.97,309.47,309.47,1524.0,303.7555,303.883,303.3928,303.3928,1524.0
2023-01-11 11:35:00,309.19,309.3,308.78,309.15,1400.0,303.1183,303.2262,302.7164,303.0791,1400.0
2023-01-11 11:40:00,308.99,309.42,308.99,309.09,1461.0,302.9222,303.3438,302.9222,303.0203,1461.0
2023-01-11 11:45:00,309.34,309.51,309.27,309.47,1101.0,303.2654,303.432,303.1967,303.3928,1101.0
2023-01-11 11:50:00,309.48,309.51,309.08,309.35,1900.0,303.4026,303.432,303.0105,303.2752,1900.0
2023-01-11 11:55:00,309.5,309.51,309.16,309.18,1407.0,303.4222,303.432,303.0889,303.1085,1407.0
2023-01-11 12:00:00,309.15,309.67,309.06,309.62,3612.0,303.0791,303.5889,302.9909,303.5399,3612.0
2023-01-11 12:05:00,309.4,309.76,309.33,309.75,2433.0,303.3242,303.6771,303.2556,303.6673,2433.0
2023-01-11 12:10:00,309.72,310.0,309.67,310.0,2200.0,303.6379,303.9124,303.5889,303.9124,2200.0
2023-01-11 12:15:00,310.41,310.41,310.41,310.41,100.0,304.3144,304.3144,304.3144,304.3144,100.0
2023-01-11 12:20:00,310.12,310.44,310.12,310.14,1000.0,304.0301,304.3438,304.0301,304.0497,1000.0
2023-01-11 12:25:00,310.32,310.64,310.32,310.52,600.0,304.2261,304.5398,304.2261,304.4222,600.0
2023-01-11 12:30:00,310.37,310.37,310.08,310.08,847.0,304.2751,304.2751,303.9908,303.9908,847.0
2023-01-11 12:35:00,310.29,310.32,310.15,310.32,929.0,304.1967,304.2261,304.0595,304.2261,929.0
2023-01-11 12:40:00,310.35,310.38,310.22,310.26,644.0,304.2555,304.2849,304.1281,304.1673,644.0
2023-01-11 12:45:00,310.05,310.44,310.03,310.35,1138.0,303.9614,304.3438,303.9418,304.2555,1138.0
2023-01-11 12:50:00,310.19,310.26,310.14,310.14,653.0,304.0987,304.1673,304.0497,304.0497,653.0
2023-01-11 12:55:00,310.01,310.01,310.01,310.01,100.0,303.9222,303.9222,303.9222,303.9222,100.0
2023-01-11 13:00:00,310.13,310.13,310.13,310.13,100.0,304.0399,304.0399,304.0399,304.0399,100.0
2023-01-11 13:05:00,310.12,310.51,310.12,310.51,1513.0,304.0301,304.4124,304.0301,304.4124,1513.0
2023-01-11 13:10:00,310.52,311.17,310.52,311.13,1524.0,304.4222,305.0594,304.4222,305.0202,1524.0
2023-01-11 13:15:00,310.96,311.01,310.8,310.8,1312.0,304.8536,304.9026,304.6967,304.6967,1312.0
2023-01-11 13:20:00,310.66,310.76,310.66,310.76,200.0,304.5594,304.6575,304.5594,304.6575,200.0
2023-01-11 13:25:00,310.77,311.06,310.56,311.06,1310.0,304.6673,304.9516,304.4614,304.9516,1310.0
2023-01-11 13:30:00,311.16,311.16,310.88,310.89,2223.0,305.0496,305.0496,304.7751,304.7849,2223.0
2023-01-11 13:35:00,310.68,310.8,310.54,310.77,717.0,304.5791,304.6967,304.4418,304.6673,717.0
2023-01-11 13:40:00,310.52,311.07,310.52,310.77,1361.0,304.4222,304.9614,304.4222,304.6673,1361.0
2023-01-11 13:45:00,310.66,310.66,310.43,310.5,850.0,304.5594,304.5594,304.334,304.4026,850.0
2023-01-11 13:50:00,310.51,310.57,310.19,310.34,871.0,304.4124,304.4712,304.0987,304.2457,871.0
2023-01-11 13:55:00,310.21,310.37,310.21,310.35,462.0,304.1183,304.2751,304.1183,304.2555,462.0
2023-01-11 14:00:00,310.48,310.67,310.35,310.35,2585.0,304.383,304.5692,304.2555,304.2555,2585.0
2023-01-11 14:05:00,310.31,310.57,310.02,310.56,1650.0,304.2163,304.4712,303.932,304.4614,1650.0
2023-01-11 14:10:00,310.55,310.56,310.34,310.43,798.0,304.4516,304.4614,304.2457,304.334,798.0
2023-01-11 14:15:00,310.58,310.81,310.55,310.68,1259.0,304.481,304.7065,304.4516,304.5791,1259.0
2023-01-11 14:20:00,310.65,310.95,310.63,310.95,420.0,304.5496,304.8438,304.53,304.8438,420.0
2023-01-11 14:25:00,310.91,311.05,310.91,311.05,1084.0,304.8045,304.9418,304.8045,304.9418,1084.0
2023-01-11 14:30:00,311.12,311.22,310.99,311.05,2215.0,305.0104,305.1084,304.883,304.9418,2215.0
2023-01-11 14:35:00,311.0,311.25,311.0,311.14,900.0,304.8928,305.1379,304.8928,305.03,900.0
2023-01-11 14:40:00,311.19,311.33,311.1,311.33,1798.0,305.079,305.2163,304.9908,305.2163,1798.0
2023-01-11 14:45:00,311.43,311.49,311.33,311.37,1266.0,305.3143,305.3731,305.2163,305.2555,1266.0
2023-01-11 14:50:00,311.34,311.43,311.19,311.26,4522.0,305.2261,305.3143,305.079,305.1477,4522.0
2023-01-11 14:55:00,311.4,311.46,311.25,311.26,2251.0,305.2849,305.3437,305.1379,305.1477,2251.0
2023-01-11 15:00:00,311.35,311.5,311.24,311.29,4120.0,305.2359,305.383,305.1281,305.1771,4120.0
2023-01-11 15:05:00,311.23,311.33,311.13,311.13,1427.0,305.1183,305.2163,305.0202,305.0202,1427.0
2023-01-11 15:10:00,311.14,311.36,311.11,311.11,1496.0,305.03,305.2457,305.0006,305.0006,1496.0
2023-01-11 15:15:00,311.28,311.34,311.09,311.3,2309.0,305.1673,305.2261,304.981,305.1869,2309.0
2023-01-11 15:20:00,311.35,311.38,311.26,311.26,1300.0,305.2359,305.2653,305.1477,305.1477,1300.0
2023-01-11 15:25:00,311.31,311.31,311.0,311.05,1023.0,305.1967,305.1967,304.8928,304.9418,1023.0
2023-01-11 15:30:00,310.99,310.99,310.74,310.91,2344.0,304.883,304.883,304.6379,304.8045,2344.0
2023-01-11 15:35:00,310.91,310.96,310.8,310.94,1881.0,304.8045,304.8536,304.6967,304.8339,1881.0
2023-01-11 15:40:00,310.94,311.31,310.78,311.31,3396.0,304.8339,305.1967,304.6771,305.1967,3396.0
2023-01-11 15:45:00,311.28,311.57,311.28,311.55,4903.0,305.1673,305.4516,305.1673,305.432,4903.0
2023-01-11 15:50:00,311.55,311.66,311.22,311.66,10307.0,305.432,305.5398,305.1084,305.5398,10307.0
2023-01-11 15:55:00,311.69,312.32,311.64,312.19,34977.0,305.5692,306.1868,305.5202,306.0594,34977.0
2023-01-12 09:30:00,313.2,313.2,311.75,312.77,6206.0,307.0496,307.0496,305.628,306.628,6206.0
2023-01-12 09:35:00,312.75,312.76,311.23,311.23,1405.0,306.6084,306.6182,305.1183,305.1183,1405.0
2023-01-12 09:40:00,310.31,310.88,309.18,309.69,4095.0,304.2163,304.7751,303.1085,303.6085,4095.0
2023-01-12 09:45:00,309.12,309.77,309.12,309.47,1745.0,303.0497,303.6869,303.0497,303.3928,1745.0
2023-01-12 09:50:00,309.15,309.36,308.86,309.36,2739.0,303.0791,303.285,302.7948,303.285,2739.0
2023-01-12 09:55:00,309.75,310.35,309.49,310.35,3338.0,303.6673,304.2555,303.4124,304.2555,3338.0
2023-01-12 10:00:00,310.38,310.76,309.98,310.6,3705.0,304.2849,304.6575,303.8928,304.5006,3705.0
2023-01-12 10:05:00,310.66,310.79,310.66,310.79,1031.0,304.5594,304.6869,304.5594,304.6869,1031.0
2023-01-12 10:10:00,311.88,312.48,311.88,312.41,600.0,305.7555,306.3437,305.7555,306.2751,600.0
2023-01-12 10:15:00,312.68,312.9,312.67,312.84,800.0,306.5398,306.7555,306.53,306.6966,800.0
2023-01-12 10:20:00,312.6,312.6,312.38,312.38,1200.0,306.4613,306.4613,306.2457,306.2457,1200.0
2023-01-12 10:25:00,312.78,312.83,312.48,312.66,700.0,306.6378,306.6868,306.3437,306.5202,700.0
2023-01-12 10:30:00,312.68,313.02,312.57,312.8,466.0,306.5398,306.8731,306.4319,306.6574,466.0
2023-01-12 10:35:00,313.2,313.39,313.0,313.34,957.0,307.0496,307.2358,306.8535,307.1868,957.0
2023-01-12 10:40:00,313.24,313.28,312.3,312.5,4400.0,307.0888,307.128,306.1672,306.3633,4400.0
2023-01-12 10:45:00,312.39,312.83,312.24,312.83,12875.0,306.2555,306.6868,306.1084,306.6868,12875.0
2023-01-12 10:50:00,312.81,313.28,312.81,313.28,477.0,306.6672,307.128,306.6672,307.128,477.0
2023-01-12 10:55:00,313.38,313.95,313.26,313.72,3958.0,307.226,307.7848,307.1084,307.5594,3958.0
2023-01-12 11:00:00,313.43,313.43,312.5,312.89,2040.0,307.2751,307.2751,306.3633,306.7457,2040.0
2023-01-12 11:05:00,313.09,313.49,313.09,313.49,3110.0,306.9417,307.3339,306.9417,307.3339,3110.0
2023-01-12 11:10:00,313.47,313.99,313.45,313.99,2109.0,307.3143,307.8241,307.2947,307.8241,2109.0
2023-01-12 11:15:00,314.09,314.09,313.5,313.63,1700.0,307.9221,307.9221,307.3437,307.4711,1700.0
2023-01-12 11:20:00,313.67,313.67,313.67,313.67,128.0,307.5103,307.5103,307.5103,307.5103,128.0
2023-01-12 11:25:00,313.56,313.69,313.28,313.52,910.0,307.4025,307.5299,307.128,307.3633,910.0
2023-01-12 11:30:00,313.5,313.5,313.39,313.5,19881.0,307.3437,307.3437,307.2358,307.3437,19881.0
2023-01-12 11:35:00,313.51,313.72,313.41,313.52,1784.0,307.3535,307.5594,307.2554,307.3633,1784.0
2023-01-12 11:40:00,313.71,313.95,313.66,313.76,1010.0,307.5496,307.7848,307.5005,307.5986,1010.0
2023-01-12 11:45:00,313.55,313.55,313.5,313.5,1039.0,307.3927,307.3927,307.3437,307.3437,1039.0
2023-01-12 11:50:00,313.5,313.5,313.5,313.5,339.0,307.3437,307.3437,307.3437,307.3437,339.0
2023-01-12 11:55:00,313.67,314.1,313.62,314.1,1154.0,307.5103,307.9319,307.4613,307.9319,1154.0
2023-01-12 12:00:00,313.99,314.31,313.92,314.31,800.0,307.8241,308.1378,307.7554,308.1378,800.0
2023-01-12 12:05:00,314.53,314.63,314.46,314.63,317.0,308.3534,308.4515,308.2848,308.4515,317.0
2023-01-12 12:10:00,314.47,314.86,314.45,314.86,620.0,308.2946,308.677,308.275,308.677,620.0
2023-01-12 12:15:00,314.66,315.1,314.66,315.1,2797.0,308.4809,308.9123,308.4809,308.9123,2797.0
2023-01-12 12:20:00,315.31,315.44,315.1,315.15,1135.0,309.1181,309.2456,308.9123,308.9613,1135.0
2023-01-12 12:25:00,315.15,315.15,315.15,315.15,0.0,308.9613,308.9613,308.9613,308.9613,0.0
2023-01-12 12:30:00,315.62,315.62,315.45,315.49,614.0,309.422,309.422,309.2554,309.2946,614.0
2023-01-12 12:35:00,315.66,315.69,315.4,315.48,1000.0,309.4613,309.4907,309.2064,309.2848,1000.0
2023-01-12 12:40:00,315.4,315.4,315.22,315.39,400.0,309.2064,309.2064,309.0299,309.1966,400.0
2023-01-12 12:45:00,315.47,315.62,315.41,315.62,319.0,309.275,309.422,309.2162,309.422,319.0
2023-01-12 12:50:00,315.5,315.7,315.5,315.68,742.0,309.3044,309.5005,309.3044,309.4809,742.0
2023-01-12 12:55:00,315.6,315.79,315.47,315.48,1200.0,309.4024,309.5887,309.275,309.2848,1200.0
2023-01-12 13:00:00,315.3,315.6,315.3,315.6,4973.0,309.1083,309.4024,309.1083,309.4024,4973.0
2023-01-12 13:05:00,315.99,316.03,315.99,316.03,300.0,309.7848,309.824,309.7848,309.824,300.0
2023-01-12 13:10:00,315.9,315.9,315.8,315.89,300.0,309.6965,309.6965,309.5985,309.6867,300.0
2023-01-12 13:15:00,316.01,316.11,315.97,316.02,905.0,309.8044,309.9024,309.7652,309.8142,905.0
2023-01-12 13:20:00,316.03,316.32,316.0,316.2,1437.0,309.824,310.1083,309.7946,309.9907,1437.0
2023-01-12 13:25:00,316.21,316.21,315.64,315.84,29027.0,310.0005,310.0005,309.4417,309.6377,29027.0
2023-01-12 13:30:00,315.84,316.21,315.77,316.17,2914.0,309.6377,310.0005,309.5691,309.9612,2914.0
2023-01-12 13:35:00,316.32,316.34,316.32,316.34,200.0,310.1083,310.1279,310.1083,310.1279,200.0
2023-01-12 13:40:00,316.01,316.21,316.01,316.12,849.0,309.8044,310.0005,309.8044,309.9122,849.0
2023-01-12 13:45:00,316.14,316.66,316.1,316.66,1382.0,309.9318,310.4416,309.8926,310.4416,1382.0
2023-01-12 13:50:00,316.45,317.03,316.41,316.69,3230.0,310.2357,310.8044,310.1965,310.471,3230.0
2023-01-12 13:55:00,316.64,316.69,316.12,316.13,968.0,310.422,310.471,309.9122,309.922,968.0
2023-01-12 14:00:00,316.57,316.71,316.46,316.47,900.0,310.3534,310.4906,310.2455,310.2554,900.0
2023-01-12 14:05:00,316.42,316.42,315.95,315.95,1570.0,310.2063,310.2063,309.7456,309.7456,1570.0
2023-01-12 14:10:00,316.05,316.24,315.91,316.08,1902.0,309.8436,310.0299,309.7063,309.873,1902.0
2023-01-12 14:15:00,316.3,316.31,316.02,316.18,3425.0,310.0887,310.0985,309.8142,309.971,3425.0
2023-01-12 14:20:00,316.32,316.33,315.88,316.0,3012.0,310.1083,310.1181,309.6769,309.7946,3012.0
2023-01-12 14:25:00,316.0,316.12,315.93,315.97,1886.0,309.7946,309.9122,309.726,309.7652,1886.0
2023-01-12 14:30:00,315.99,316.17,315.96,316.12,1152.0,309.7848,309.9612,309.7554,309.9122,1152.0
2023-01-12 14:35:00,316.22,316.29,315.98,316.29,1200.0,310.0103,310.0789,309.775,310.0789,1200.0
2023-01-12 14:40:00,316.32,316.34,315.95,315.96,1431.0,310.1083,310.1279,309.7456,309.7554,1431.0
2023-01-12 14:45:00,316.07,316.2,315.98,316.04,1449.0,309.8632,309.9907,309.775,309.8338,1449.0
2023-01-12 14:50:00,316.02,316.02,315.42,315.43,5932.0,309.8142,309.8142,309.226,309.2358,5932.0
2023-01-12 14:55:00,315.32,315.5,315.15,315.5,2342.0,309.1279,309.3044,308.9613,309.3044,2342.0
2023-01-12 15:00:00,315.44,315.7,315.18,315.7,3013.0,309.2456,309.5005,308.9907,309.5005,3013.0
2023-01-12 15:05:00,315.69,315.81,315.38,315.49,4214.0,309.4907,309.6083,309.1868,309.2946,4214.0
2023-01-12 15:10:00,315.4,315.62,315.35,315.62,5248.0,309.2064,309.422,309.1573,309.422,5248.0
2023-01-12 15:15:00,315.61,315.67,315.38,315.38,2974.0,309.4122,309.4711,309.1868,309.1868,2974.0
2023-01-12 15:20:00,315.38,315.68,315.37,315.68,2232.0,309.1868,309.4809,309.177,309.4809,2232.0
2023-01-12 15:25:00,315.61,315.75,315.48,315.48,1587.0,309.4122,309.5495,309.2848,309.2848,1587.0
2023-01-12 15:30:00,315.5,315.65,315.48,315.55,5033.0,309.3044,309.4515,309.2848,309.3534,5033.0
2023-01-12 15:35:00,315.5,315.66,315.38,315.55,9597.0,309.3044,309.4613,309.1868,309.3534,9597.0
2023-01-12 15:40:00,315.69,315.82,315.47,315.55,3222.0,309.4907,309.6181,309.275,309.3534,3222.0
2023-01-12 15:45:00,315.59,315.59,315.39,315.51,10034.0,309.3926,309.3926,309.1966,309.3142,10034.0
2023-01-12 15:50:00,315.56,315.89,315.46,315.78,9945.0,309.3632,309.6867,309.2652,309.5789,9945.0
2023-01-12 15:55:00,315.87,316.61,315.74,315.87,42038.0,309.6671,310.3926,309.5397,309.6671,42038.0
2023-01-13 09:30:00,315.09,317.16,314.66,315.52,8832.0,308.9025,310.9318,308.4809,309.324,8832.0
2023-01-13 09:35:00,315.4,315.4,314.6,315.12,5144.0,309.2064,309.2064,308.4221,308.9319,5144.0
2023-01-13 09:40:00,315.16,315.34,314.97,315.22,2816.0,308.9711,309.1475,308.7848,309.0299,2816.0
2023-01-13 09:45:00,315.14,316.01,314.93,315.81,4000.0,308.9515,309.8044,308.7456,309.6083,4000.0
2023-01-13 09:50:00,316.03,316.35,315.87,315.97,1628.0,309.824,310.1377,309.6671,309.7652,1628.0
2023-01-13 09:55:00,316.0,316.29,315.84,316.29,2464.0,309.7946,310.0789,309.6377,310.0789,2464.0
2023-01-13 10:00:00,316.0,317.05,315.89,316.92,3025.0,309.7946,310.824,309.6867,310.6965,3025.0
2023-01-13 10:05:00,316.84,316.97,316.63,316.63,3487.0,310.6181,310.7455,310.4122,310.4122,3487.0
2023-01-13 10:10:00,316.95,317.54,316.95,317.38,2196.0,310.7259,311.3043,310.7259,311.1475,2196.0
2023-01-13 10:15:00,317.44,317.55,317.38,317.38,380.0,311.2063,311.3141,311.1475,311.1475,380.0
2023-01-13 10:20:00,317.29,317.68,317.22,317.68,1380.0,311.0593,311.4416,310.9906,311.4416,1380.0
2023-01-13 10:25:00,317.69,317.7,317.43,317.62,1301.0,311.4514,311.4612,311.1965,311.3828,1301.0
2023-01-13 10:30:00,317.44,317.44,316.57,316.57,2638.0,311.2063,311.2063,310.3534,310.3534,2638.0
2023-01-13 10:35:00,316.5,316.86,316.38,316.84,8642.0,310.2848,310.6377,310.1671,310.6181,8642.0
2023-01-13 10:40:00,316.84,316.96,315.95,315.95,7807.0,310.6181,310.7357,309.7456,309.7456,7807.0
2023-01-13 10:45:00,315.94,316.39,315.52,315.84,2605.0,309.7358,310.1769,309.324,309.6377,2605.0
2023-01-13 10:50:00,316.22,316.47,315.81,316.06,19074.0,310.0103,310.2554,309.6083,309.8534,19074.0
2023-01-13 10:55:00,316.0,316.04,315.54,315.75,12623.0,309.7946,309.8338,309.3436,309.5495,12623.0
2023-01-13 11:00:00,315.83,316.17,315.76,315.87,5977.0,309.6279,309.9612,309.5593,309.6671,5977.0
2023-01-13 11:05:00,316.02,316.07,315.61,315.62,6163.0,309.8142,309.8632,309.4122,309.422,6163.0
2023-01-13 11:10:00,315.53,315.55,314.94,315.12,5787.0,309.3338,309.3534,308.7554,308.9319,5787.0
2023-01-13 11:15:00,315.26,315.48,315.04,315.19,3178.0,309.0691,309.2848,308.8534,309.0005,3178.0
2023-01-13 11:20:00,315.2,315.79,315.2,315.58,3521.0,309.0103,309.5887,309.0103,309.3828,3521.0
2023-01-13 11:25:00,315.5,315.62,315.34,315.42,3857.0,309.3044,309.422,309.1475,309.226,3857.0
2023-01-13 11:30:00,315.34,315.42,315.07,315.35,5531.0,309.1475,309.226,308.8828,309.1573,5531.0
2023-01-13 11:35:00,315.19,315.51,315.04,315.19,11236.0,309.0005,309.3142,308.8534,309.0005,11236.0
2023-01-13 11:40:00,315.2,315.38,315.16,315.38,2667.0,309.0103,309.1868,308.9711,309.1868,2667.0
2023-01-13 11:45:00,315.14,315.26,314.5,314.65,2519.0,308.9515,309.0691,308.324,308.4711,2519.0
2023-01-13 11:50:00,314.54,314.68,314.23,314.6,3121.0,308.3633,308.5005,308.0593,308.4221,3121.0
2023-01-13 11:55:00,314.43,314.5,314.25,314.28,3000.0,308.2554,308.324,308.0789,308.1084,3000.0
2023-01-13 12:00:00,314.28,314.47,314.25,314.27,1773.0,308.1084,308.2946,308.0789,308.0986,1773.0
2023-01-13 12:05:00,314.21,314.53,314.21,314.53,5394.0,308.0397,308.3534,308.0397,308.3534,5394.0
2023-01-13 12:10:00,314.47,314.6,314.43,314.55,2085.0,308.2946,308.4221,308.2554,308.3731,2085.0
2023-01-13 12:15:00,314.57,315.18,314.57,314.87,3832.0,308.3927,308.9907,308.3927,308.6868,3832.0
2023-01-13 12:20:00,314.98,315.0,314.86,314.88,1200.0,308.7946,308.8142,308.677,308.6966,1200.0
2023-01-13 12:25:00,314.9,315.11,314.88,315.08,2770.0,308.7162,308.9221,308.6966,308.8926,2770.0
2023-01-13 12:30:00,315.11,315.27,314.95,314.98,2100.0,308.9221,309.0789,308.7652,308.7946,2100.0
2023-01-13 12:35:00,315.0,315.24,314.9,314.91,3272.0,308.8142,309.0495,308.7162,308.726,3272.0
2023-01-13 12:40:00,314.91,315.01,314.86,314.99,1505.0,308.726,308.824,308.677,308.8044,1505.0
2023-01-13 12:45:00,315.08,315.08,314.86,315.0,2000.0,308.8926,308.8926,308.677,308.8142,2000.0
2023-01-13 12:50:00,314.98,315.19,314.97,315.19,800.0,308.7946,309.0005,308.7848,309.0005,800.0
2023-01-13 12:55:00,315.16,315.37,314.96,315.0,1792.0,308.9711,309.177,308.775,308.8142,1792.0
2023-01-13 13:00:00,315.23,315.26,315.11,315.17,1418.0,309.0397,309.0691,308.9221,308.9809,1418.0
2023-01-13 13:05:00,314.98,315.14,314.91,315.13,1706.0,308.7946,308.9515,308.726,308.9417,1706.0
2023-01-13 13:10:00,315.03,315.05,314.91,314.99,3718.0,308.8436,308.8632,308.726,308.8044,3718.0
2023-01-13 13:15:00,314.99,314.99,314.73,314.8,2727.0,308.8044,308.8044,308.5495,308.6181,2727.0
2023-01-13 13:20:00,314.81,314.94,314.69,314.88,4406.0,308.628,308.7554,308.5103,308.6966,4406.0
2023-01-13 13:25:00,314.9,315.03,314.83,315.01,3525.0,308.7162,308.8436,308.6476,308.824,3525.0
2023-01-13 13:30:00,315.06,315.16,314.99,315.06,1973.0,308.873,308.9711,308.8044,308.873,1973.0
2023-01-13 13:35:00,315.04,315.13,314.89,315.13,2815.0,308.8534,308.9417,308.7064,308.9417,2815.0
2023-01-13 13:40:00,315.33,315.67,315.13,315.53,2938.0,309.1377,309.4711,308.9417,309.3338,2938.0
2023-01-13 13:45:00,315.46,315.7,315.39,315.7,980.0,309.2652,309.5005,309.1966,309.5005,980.0
2023-01-13 13:50:00,315.56,315.56,315.18,315.18,1102.0,309.3632,309.3632,308.9907,308.9907,1102.0
2023-01-13 13:55:00,314.99,315.03,314.95,314.96,1809.0,308.8044,308.8436,308.7652,308.775,1809.0
2023-01-13 14:00:00,315.07,315.36,315.07,315.36,918.0,308.8828,309.1672,308.8828,309.1672,918.0
2023-01-13 14:05:00,315.06,315.21,314.81,314.96,2132.0,308.873,309.0201,308.628,308.775,2132.0
2023-01-13 14:10:00,315.0,315.35,314.97,315.23,2163.0,308.8142,309.1573,308.7848,309.0397,2163.0
2023-01-13 14:15:00,315.17,315.17,314.94,314.94,1916.0,308.9809,308.9809,308.7554,308.7554,1916.0
2023-01-13 14:20:00,314.99,315.07,314.94,315.07,2005.0,308.8044,308.8828,308.7554,308.8828,2005.0
2023-01-13 14:25:00,315.04,315.13,314.89,315.09,9121.0,308.8534,308.9417,308.7064,308.9025,9121.0
2023-01-13 14:30:00,315.26,315.42,315.19,315.27,2009.0,309.0691,309.226,309.0005,309.0789,2009.0
2023-01-13 14:35:00,315.2,315.51,315.09,315.51,4870.0,309.0103,309.3142,308.9025,309.3142,4870.0
2023-01-13 14:40:00,315.4,315.45,315.36,315.41,1400.0,309.2064,309.2554,309.1672,309.2162,1400.0
2023-01-13 14:45:00,315.5,315.63,315.32,315.48,2959.0,309.3044,309.4318,309.1279,309.2848,2959.0
2023-01-13 14:50:00,315.56,315.56,315.13,315.13,1591.0,309.3632,309.3632,308.9417,308.9417,1591.0
2023-01-13 14:55:00,315.14,315.34,315.06,315.34,3501.0,308.9515,309.1475,308.873,309.1475,3501.0
2023-01-13 15:00:00,315.42,315.45,315.29,315.44,1735.0,309.226,309.2554,309.0985,309.2456,1735.0
2023-01-13 15:05:00,315.52,315.53,315.31,315.44,2300.0,309.324,309.3338,309.1181,309.2456,2300.0
2023-01-13 15:10:00,315.43,315.65,315.37,315.44,7526.0,309.2358,309.4515,309.177,309.2456,7526.0
2023-01-13 15:15:00,315.4,315.57,315.35,315.55,2575.0,309.2064,309.373,309.1573,309.3534,2575.0
2023-01-13 15:20:00,315.62,316.0,315.59,316.0,8816.0,309.422,309.7946,309.3926,309.7946,8816.0
2023-01-13 15:25:00,316.0,316.22,315.9,316.22,9487.0,309.7946,310.0103,309.6965,310.0103,9487.0
2023-01-13 15:30:00,316.16,316.44,315.99,316.43,5446.0,309.9514,310.2259,309.7848,310.2161,5446.0
2023-01-13 15:35:00,316.45,317.08,316.45,317.08,6096.0,310.2357,310.8534,310.2357,310.8534,6096.0
2023-01-13 15:40:00,317.15,317.29,317.08,317.24,9013.0,310.922,311.0593,310.8534,311.0102,9013.0
2023-01-13 15:45:00,317.12,317.13,316.61,316.77,7299.0,310.8926,310.9024,310.3926,310.5495,7299.0
2023-01-13 15:50:00,316.69,317.05,316.57,317.03,19436.0,310.471,310.824,310.3534,310.8044,19436.0
2023-01-13 15:55:00,317.09,317.26,316.9,317.16,32610.0,310.8632,311.0298,310.6769,310.9318,32610.0
2023-01-17 09:30:00,317.37,317.94,315.72,315.72,8968.0,311.1377,311.6965,309.5201,309.5201,8968.0
2023-01-17 09:35:00,316.54,317.02,315.25,316.71,4716.0,310.324,310.7946,309.0593,310.4906,4716.0
2023-01-17 09:40:00,316.79,317.53,316.66,317.53,495.0,310.5691,311.2945,310.4416,311.2945,495.0
2023-01-17 09:45:00,317.97,318.1,317.15,317.99,2397.0,311.7259,311.8533,310.922,311.7455,2397.0
2023-01-17 09:50:00,317.97,318.67,317.97,318.39,3333.0,311.7259,312.4122,311.7259,312.1376,3333.0
2023-01-17 09:55:00,318.29,318.6,317.77,317.77,1413.0,312.0396,312.3435,311.5298,311.5298,1413.0
2023-01-17 10:00:00,318.09,319.25,318.09,318.82,4654.0,311.8435,312.9808,311.8435,312.5592,4654.0
2023-01-17 10:05:00,318.91,319.0,318.86,318.88,500.0,312.6474,312.7357,312.5984,312.618,500.0
2023-01-17 10:10:00,318.9,319.17,318.55,319.05,4308.0,312.6376,312.9023,312.2945,312.7847,4308.0
2023-01-17 10:15:00,319.12,319.12,318.69,318.81,3516.0,312.8533,312.8533,312.4318,312.5494,3516.0
2023-01-17 10:20:00,319.03,319.03,318.53,318.72,2796.0,312.7651,312.7651,312.2749,312.4612,2796.0
2023-01-17 10:25:00,318.82,319.3,318.74,319.3,2481.0,312.5592,313.0298,312.4808,313.0298,2481.0
2023-01-17 10:30:00,319.27,319.5,319.13,319.49,1134.0,313.0004,313.2259,312.8631,313.216,1134.0
2023-01-17 10:35:00,319.37,319.5,318.99,319.0,997.0,313.0984,313.2259,312.7259,312.7357,997.0
2023-01-17 10:40:00,318.71,319.02,318.47,318.58,7662.0,312.4514,312.7553,312.2161,312.3239,7662.0
2023-01-17 10:45:00,318.79,318.79,318.38,318.38,1002.0,312.5298,312.5298,312.1278,312.1278,1002.0
2023-01-17 10:50:00,318.39,318.48,318.3,318.3,1047.0,312.1376,312.2259,312.0494,312.0494,1047.0
2023-01-17 10:55:00,317.93,318.13,317.77,318.11,1052.0,311.6867,311.8828,311.5298,311.8631,1052.0
2023-01-17 11:00:00,317.85,318.43,317.85,318.29,800.0,311.6083,312.1769,311.6083,312.0396,800.0
2023-01-17 11:05:00,318.29,318.29,317.58,317.58,709.0,312.0396,312.0396,311.3436,311.3436,709.0
2023-01-17 11:10:00,317.6,317.71,317.31,317.63,1784.0,311.3632,311.471,311.0789,311.3926,1784.0
2023-01-17 11:15:00,317.5,317.89,317.47,317.87,4907.0,311.2651,311.6475,311.2357,311.6279,4907.0
2023-01-17 11:20:00,317.96,317.96,317.67,317.85,4620.0,311.7161,311.7161,311.4318,311.6083,4620.0
2023-01-17 11:25:00,317.72,318.09,317.72,318.0,2000.0,311.4808,311.8435,311.4808,311.7553,2000.0
2023-01-17 11:30:00,318.11,318.11,317.96,318.06,400.0,311.8631,311.8631,311.7161,311.8141,400.0
2023-01-17 11:35:00,317.99,318.1,317.97,317.97,903.0,311.7455,311.8533,311.7259,311.7259,903.0
2023-01-17 11:40:00,318.0,318.28,317.97,318.21,2998.0,311.7553,312.0298,311.7259,311.9612,2998.0
2023-01-17 11:45:00,318.21,318.21,317.97,318.21,1951.0,311.9612,311.9612,311.7259,311.9612,1951.0
2023-01-17 11:50:00,318.26,318.36,317.95,317.96,1396.0,312.0102,312.1082,311.7063,311.7161,1396.0
2023-01-17 11:55:00,317.96,318.21,317.95,318.21,1000.0,311.7161,311.9612,311.7063,311.9612,1000.0
2023-01-17 12:00:00,318.23,318.41,318.21,318.35,1838.0,311.9808,312.1573,311.9612,312.0984,1838.0
2023-01-17 12:05:00,318.3,318.39,318.04,318.22,2351.0,312.0494,312.1376,311.7945,311.971,2351.0
2023-01-17 12:10:00,317.94,318.15,317.85,318.09,700.0,311.6965,311.9024,311.6083,311.8435,700.0
2023-01-17 12:15:00,318.18,318.25,318.09,318.2,1100.0,311.9318,312.0004,311.8435,311.9514,1100.0
2023-01-17 12:20:00,318.23,318.23,317.99,318.13,2357.0,311.9808,311.9808,311.7455,311.8828,2357.0
2023-01-17 12:25:00,317.99,318.14,317.68,317.88,4144.0,311.7455,311.8926,311.4416,311.6377,4144.0
2023-01-17 12:30:00,317.81,318.0,317.8,317.94,931.0,311.569,311.7553,311.5592,311.6965,931.0
2023-01-17 12:35:00,317.95,318.27,317.93,318.27,2051.0,311.7063,312.02,311.6867,312.02,2051.0
2023-01-17 12:40:00,318.09,318.24,317.97,318.06,1858.0,311.8435,311.9906,311.7259,311.8141,1858.0
2023-01-17 12:45:00,317.99,318.23,317.87,318.14,3490.0,311.7455,311.9808,311.6279,311.8926,3490.0
2023-01-17 12:50:00,318.02,318.22,317.95,318.15,2107.0,311.7749,311.971,311.7063,311.9024,2107.0
2023-01-17 12:55:00,318.09,318.17,317.86,318.04,3456.0,311.8435,311.922,311.6181,311.7945,3456.0
2023-01-17 13:00:00,317.87,318.22,317.86,318.2,3692.0,311.6279,311.971,311.6181,311.9514,3692.0
2023-01-17 13:05:00,317.96,318.19,317.87,317.96,2143.0,311.7161,311.9416,311.6279,311.7161,2143.0
2023-01-17 13:10:00,317.96,318.06,317.63,317.86,2400.0,311.7161,311.8141,311.3926,311.6181,2400.0
2023-01-17 13:15:00,317.66,317.89,317.66,317.86,1038.0,311.422,311.6475,311.422,311.6181,1038.0
2023-01-17 13:20:00,317.72,317.89,317.54,317.89,1505.0,311.4808,311.6475,311.3043,311.6475,1505.0
2023-01-17 13:25:00,317.84,317.91,317.62,317.91,6838.0,311.5984,311.6671,311.3828,311.6671,6838.0
2023-01-17 13:30:00,317.92,318.32,317.92,318.32,7082.0,311.6769,312.069,311.6769,312.069,7082.0
2023-01-17 13:35:00,318.27,318.53,318.11,318.46,2303.0,312.02,312.2749,311.8631,312.2063,2303.0
2023-01-17 13:40:00,318.47,318.53,318.46,318.53,500.0,312.2161,312.2749,312.2063,312.2749,500.0
2023-01-17 13:45:00,318.46,318.5,318.41,318.47,1020.0,312.2063,312.2455,312.1573,312.2161,1020.0
2023-01-17 13:50:00,318.56,318.56,318.28,318.32,3660.0,312.3043,312.3043,312.0298,312.069,3660.0
2023-01-17 13:55:00,318.32,318.32,318.2,318.31,1665.0,312.069,312.069,311.9514,312.0592,1665.0
2023-01-17 14:00:00,318.26,318.54,318.21,318.5,5924.0,312.0102,312.2847,311.9612,312.2455,5924.0
2023-01-17 14:05:00,318.51,318.53,318.45,318.5,4200.0,312.2553,312.2749,312.1965,312.2455,4200.0
2023-01-17 14:10:00,318.5,318.5,317.94,318.02,11000.0,312.2455,312.2455,311.6965,311.7749,11000.0
2023-01-17 14:15:00,317.97,317.97,317.38,317.53,5592.0,311.7259,311.7259,311.1475,311.2945,5592.0
2023-01-17 14:20:00,317.53,317.75,317.39,317.59,5916.0,311.2945,311.5102,311.1573,311.3534,5916.0
2023-01-17 14:25:00,317.59,317.74,317.49,317.74,2355.0,311.3534,311.5004,311.2553,311.5004,2355.0
2023-01-17 14:30:00,317.75,318.0,317.72,317.97,5118.0,311.5102,311.7553,311.4808,311.7259,5118.0
2023-01-17 14:35:00,318.16,318.4,318.06,318.17,1300.0,311.9122,312.1475,311.8141,311.922,1300.0
2023-01-17 14:40:00,318.17,318.19,317.92,318.03,5081.0,311.922,311.9416,311.6769,311.7847,5081.0
2023-01-17 14:45:00,318.02,318.15,318.0,318.06,1296.0,311.7749,311.9024,311.7553,311.8141,1296.0
2023-01-17 14:50:00,318.22,318.27,317.98,318.03,3100.0,311.971,312.02,311.7357,311.7847,3100.0
2023-01-17 14:55:00,318.0,318.07,317.82,318.01,3557.0,311.7553,311.8239,311.5788,311.7651,3557.0
2023-01-17 15:00:00,318.12,318.2,318.04,318.17,2228.0,311.873,311.9514,311.7945,311.922,2228.0
2023-01-17 15:05:00,318.19,318.19,317.95,318.04,3342.0,311.9416,311.9416,311.7063,311.7945,3342.0
2023-01-17 15:10:00,317.98,318.07,317.63,317.68,7826.0,311.7357,311.8239,311.3926,311.4416,7826.0
2023-01-17 15:15:00,317.56,317.66,317.51,317.55,4200.0,311.3239,311.422,311.2749,311.3141,4200.0
2023-01-17 15:20:00,317.51,317.66,317.43,317.65,6450.0,311.2749,311.422,311.1965,311.4122,6450.0
2023-01-17 15:25:00,317.64,317.72,317.47,317.49,4261.0,311.4024,311.4808,311.2357,311.2553,4261.0
2023-01-17 15:30:00,317.48,317.72,317.37,317.66,7761.0,311.2455,311.4808,311.1377,311.422,7761.0
2023-01-17 15:35:00,317.6,317.6,317.46,317.47,4803.0,311.3632,311.3632,311.2259,311.2357,4803.0
2023-01-17 15:40:00,317.46,317.64,317.39,317.45,26940.0,311.2259,311.4024,311.1573,311.2161,26940.0
2023-01-17 15:45:00,317.42,317.5,317.22,317.22,10713.0,311.1867,311.2651,310.9906,310.9906,10713.0
2023-01-17 15:50:00,317.2,317.2,316.78,316.96,32164.0,310.971,310.971,310.5593,310.7357,32164.0
2023-01-17 15:55:00,316.96,317.35,316.91,316.96,99266.0,310.7357,311.1181,310.6867,310.7357,99266.0
2023-01-18 09:30:00,316.67,316.67,315.5,315.94,6710.0,310.4514,310.4514,309.3044,309.7358,6710.0
2023-01-18 09:35:00,315.78,316.9,315.63,316.7,2491.0,309.5789,310.6769,309.4318,310.4808,2491.0
2023-01-18 09:40:00,316.96,317.58,316.53,316.71,2900.0,310.7357,311.3436,310.3142,310.4906,2900.0
2023-01-18 09:45:00,316.94,317.69,316.27,317.09,2792.0,310.7161,311.4514,310.0593,310.8632,2792.0
2023-01-18 09:50:00,316.82,317.51,316.8,317.05,2600.0,310.5985,311.2749,310.5789,310.824,2600.0
2023-01-18 09:55:00,317.06,317.71,316.76,317.45,2855.0,310.8338,311.471,310.5397,311.2161,2855.0
2023-01-18 10:00:00,317.77,318.18,317.35,317.75,7748.0,311.5298,311.9318,311.1181,311.5102,7748.0
2023-01-18 10:05:00,317.67,318.2,317.58,318.2,2504.0,311.4318,311.9514,311.3436,311.9514,2504.0
2023-01-18 10:10:00,317.9,318.0,317.47,317.61,9504.0,311.6573,311.7553,311.2357,311.373,9504.0
2023-01-18 10:15:00,317.62,318.08,317.36,317.51,10487.0,311.3828,311.8337,311.1279,311.2749,10487.0
2023-01-18 10:20:00,317.5,318.17,317.5,317.92,4000.0,311.2651,311.922,311.2651,311.6769,4000.0
2023-01-18 10:25:00,317.92,318.44,317.73,318.37,6559.0,311.6769,312.1867,311.4906,312.118,6559.0
2023-01-18 10:30:00,318.42,318.58,317.68,317.72,7207.0,312.1671,312.3239,311.4416,311.4808,7207.0
2023-01-18 10:35:00,317.66,317.85,317.43,317.43,4884.0,311.422,311.6083,311.1965,311.1965,4884.0
2023-01-18 10:40:00,317.61,317.77,317.31,317.72,6487.0,311.373,311.5298,311.0789,311.4808,6487.0
2023-01-18 10:45:00,317.58,318.12,317.58,318.12,4185.0,311.3436,311.873,311.3436,311.873,4185.0
2023-01-18 10:50:00,317.59,318.06,317.59,318.06,2904.0,311.3534,311.8141,311.3534,311.8141,2904.0
2023-01-18 10:55:00,318.02,318.21,317.54,318.08,2412.0,311.7749,311.9612,311.3043,311.8337,2412.0
2023-01-18 11:00:00,318.31,318.36,317.57,317.57,2021.0,312.0592,312.1082,311.3338,311.3338,2021.0
2023-01-18 11:05:00,317.41,317.5,316.53,316.99,4450.0,311.1769,311.2651,310.3142,310.7651,4450.0
2023-01-18 11:10:00,316.91,317.02,316.49,317.02,5594.0,310.6867,310.7946,310.275,310.7946,5594.0
2023-01-18 11:15:00,316.88,317.02,316.58,316.61,2524.0,310.6573,310.7946,310.3632,310.3926,2524.0
2023-01-18 11:20:00,316.69,316.69,315.96,316.31,6153.0,310.471,310.471,309.7554,310.0985,6153.0
2023-01-18 11:25:00,316.38,316.64,316.29,316.6,3309.0,310.1671,310.422,310.0789,310.3828,3309.0
2023-01-18 11:30:00,316.51,316.51,315.39,315.4,3150.0,310.2946,310.2946,309.1966,309.2064,3150.0
2023-01-18 11:35:00,315.4,315.47,315.18,315.41,3177.0,309.2064,309.275,308.9907,309.2162,3177.0
2023-01-18 11:40:00,315.53,315.62,315.25,315.32,1321.0,309.3338,309.422,309.0593,309.1279,1321.0
2023-01-18 11:45:00,315.22,315.46,315.03,315.35,1522.0,309.0299,309.2652,308.8436,309.1573,1522.0
2023-01-18 11:50:00,315.35,315.51,315.11,315.24,2600.0,309.1573,309.3142,308.9221,309.0495,2600.0
2023-01-18 11:55:00,315.43,315.46,315.27,315.42,1321.0,309.2358,309.2652,309.0789,309.226,1321.0
2023-01-18 12:00:00,315.53,315.53,315.22,315.26,1221.0,309.3338,309.3338,309.0299,309.0691,1221.0
2023-01-18 12:05:00,315.17,315.17,314.63,314.81,4942.0,308.9809,308.9809,308.4515,308.628,4942.0
2023-01-18 12:10:00,314.66,315.12,314.55,315.11,2941.0,308.4809,308.9319,308.3731,308.9221,2941.0
2023-01-18 12:15:00,315.16,315.3,315.05,315.29,3430.0,308.9711,309.1083,308.8632,309.0985,3430.0
2023-01-18 12:20:00,315.15,315.26,315.05,315.18,5386.0,308.9613,309.0691,308.8632,308.9907,5386.0
2023-01-18 12:25:00,314.99,315.0,314.47,314.48,5825.0,308.8044,308.8142,308.2946,308.3044,5825.0
2023-01-18 12:30:00,314.47,314.62,314.28,314.31,2380.0,308.2946,308.4417,308.1084,308.1378,2380.0
2023-01-18 12:35:00,314.31,314.43,313.95,314.24,5933.0,308.1378,308.2554,307.7848,308.0691,5933.0
2023-01-18 12:40:00,314.24,314.53,314.23,314.44,2365.0,308.0691,308.3534,308.0593,308.2652,2365.0
2023-01-18 12:45:00,314.41,314.59,314.3,314.59,1314.0,308.2358,308.4123,308.128,308.4123,1314.0
2023-01-18 12:50:00,314.57,314.57,313.98,313.99,2201.0,308.3927,308.3927,307.8143,307.8241,2201.0
2023-01-18 12:55:00,313.88,314.2,313.87,314.1,800.0,307.7162,308.0299,307.7064,307.9319,800.0
2023-01-18 13:00:00,314.05,314.35,314.05,314.21,6160.0,307.8829,308.177,307.8829,308.0397,6160.0
2023-01-18 13:05:00,314.16,314.32,314.02,314.03,4332.0,307.9907,308.1476,307.8535,307.8633,4332.0
2023-01-18 13:10:00,314.03,314.16,313.9,314.1,2864.0,307.8633,307.9907,307.7358,307.9319,2864.0
2023-01-18 13:15:00,314.19,314.65,314.15,314.65,1300.0,308.0201,308.4711,307.9809,308.4711,1300.0
2023-01-18 13:20:00,314.52,314.86,314.5,314.84,1489.0,308.3436,308.677,308.324,308.6574,1489.0
2023-01-18 13:25:00,314.61,314.91,314.58,314.81,2222.0,308.4319,308.726,308.4025,308.628,2222.0
2023-01-18 13:30:00,314.81,315.05,314.79,314.95,3650.0,308.628,308.8632,308.6083,308.7652,3650.0
2023-01-18 13:35:00,315.08,315.28,314.86,314.99,7856.0,308.8926,309.0887,308.677,308.8044,7856.0
2023-01-18 13:40:00,315.04,315.28,314.95,315.28,1502.0,308.8534,309.0887,308.7652,309.0887,1502.0
2023-01-18 13:45:00,315.24,315.67,315.23,315.55,2112.0,309.0495,309.4711,309.0397,309.3534,2112.0
2023-01-18 13:50:00,315.44,315.48,315.29,315.3,1794.0,309.2456,309.2848,309.0985,309.1083,1794.0
2023-01-18 13:55:00,315.14,315.33,314.82,314.87,1877.0,308.9515,309.1377,308.6378,308.6868,1877.0
2023-01-18 14:00:00,315.04,315.12,314.79,315.04,4489.0,308.8534,308.9319,308.6083,308.8534,4489.0
2023-01-18 14:05:00,315.04,315.04,314.66,315.0,2820.0,308.8534,308.8534,308.4809,308.8142,2820.0
2023-01-18 14:10:00,315.05,315.16,314.86,314.87,4573.0,308.8632,308.9711,308.677,308.6868,4573.0
2023-01-18 14:15:00,314.94,315.14,314.91,315.01,1865.0,308.7554,308.9515,308.726,308.824,1865.0
2023-01-18 14:20:00,315.06,315.47,315.05,315.29,2563.0,308.873,309.275,308.8632,309.0985,2563.0
2023-01-18 14:25:00,315.44,315.44,315.01,315.08,2400.0,309.2456,309.2456,308.824,308.8926,2400.0
2023-01-18 14:30:00,315.11,315.27,315.03,315.19,3324.0,308.9221,309.0789,308.8436,309.0005,3324.0
2023-01-18 14:35:00,315.19,315.38,314.97,315.07,8644.0,309.0005,309.1868,308.7848,308.8828,8644.0
2023-01-18 14:40:00,315.01,315.13,314.89,315.07,3829.0,308.824,308.9417,308.7064,308.8828,3829.0
2023-01-18 14:45:00,315.21,315.21,314.88,314.88,4530.0,309.0201,309.0201,308.6966,308.6966,4530.0
2023-01-18 14:50:00,314.88,314.88,314.69,314.78,3902.0,308.6966,308.6966,308.5103,308.5985,3902.0
2023-01-18 14:55:00,314.75,314.76,314.42,314.42,3011.0,308.5691,308.5789,308.2456,308.2456,3011.0
2023-01-18 15:00:00,314.48,314.8,314.44,314.52,7847.0,308.3044,308.6181,308.2652,308.3436,7847.0
2023-01-18 15:05:00,314.56,314.77,314.33,314.72,3140.0,308.3829,308.5887,308.1574,308.5397,3140.0
2023-01-18 15:10:00,314.62,315.07,314.62,314.9,5801.0,308.4417,308.8828,308.4417,308.7162,5801.0
2023-01-18 15:15:00,314.96,314.98,314.52,314.55,8649.0,308.775,308.7946,308.3436,308.3731,8649.0
2023-01-18 15:20:00,314.64,314.85,314.52,314.65,4071.0,308.4613,308.6672,308.3436,308.4711,4071.0
2023-01-18 15:25:00,314.63,314.79,314.53,314.64,12847.0,308.4515,308.6083,308.3534,308.4613,12847.0
2023-01-18 15:30:00,314.67,314.77,314.2,314.3,12666.0,308.4907,308.5887,308.0299,308.128,12666.0
2023-01-18 15:35:00,314.28,314.41,314.14,314.22,10992.0,308.1084,308.2358,307.9711,308.0495,10992.0
2023-01-18 15:40:00,314.22,314.22,313.7,313.71,13575.0,308.0495,308.0495,307.5397,307.5496,13575.0
2023-01-18 15:45:00,313.72,314.33,313.71,314.19,28206.0,307.5594,308.1574,307.5496,308.0201,28206.0
2023-01-18 15:50:00,314.08,314.53,313.57,313.74,29128.0,307.9123,308.3534,307.4123,307.579,29128.0
2023-01-18 15:55:00,313.68,314.17,313.38,314.0,77903.0,307.5201,308.0005,307.226,307.8339,77903.0
2023-01-19 09:30:00,311.08,312.84,311.08,312.61,10873.0,304.9712,306.6966,304.9712,306.4712,10873.0
2023-01-19 09:35:00,312.62,313.14,312.47,312.62,7324.0,306.481,306.9907,306.3339,306.481,7324.0
2023-01-19 09:40:00,313.97,313.97,312.91,313.07,4482.0,307.8044,307.8044,306.7653,306.9221,4482.0
2023-01-19 09:45:00,313.39,313.88,312.99,313.75,20642.0,307.2358,307.7162,306.8437,307.5888,20642.0
2023-01-19 09:50:00,313.85,314.29,313.57,313.69,12893.0,307.6868,308.1182,307.4123,307.5299,12893.0
2023-01-19 09:55:00,313.81,314.32,313.81,314.32,5251.0,307.6476,308.1476,307.6476,308.1476,5251.0
2023-01-19 10:00:00,314.36,314.84,314.24,314.75,5684.0,308.1868,308.6574,308.0691,308.5691,5684.0
2023-01-19 10:05:00,314.84,315.37,314.84,315.37,3774.0,308.6574,309.177,308.6574,309.177,3774.0
2023-01-19 10:10:00,315.38,315.4,314.56,315.4,13098.0,309.1868,309.2064,308.3829,309.2064,13098.0
2023-01-19 10:15:00,315.29,316.63,315.29,316.46,2831.0,309.0985,310.4122,309.0985,310.2455,2831.0
2023-01-19 10:20:00,316.65,316.65,316.18,316.4,2600.0,310.4318,310.4318,309.971,310.1867,2600.0
2023-01-19 10:25:00,316.34,316.64,316.2,316.6,13641.0,310.1279,310.422,309.9907,310.3828,13641.0
2023-01-19 10:30:00,316.38,316.42,315.76,315.97,4625.0,310.1671,310.2063,309.5593,309.7652,4625.0
2023-01-19 10:35:00,316.05,316.06,315.06,316.03,5501.0,309.8436,309.8534,308.873,309.824,5501.0
2023-01-19 10:40:00,316.13,316.27,315.77,316.0,1904.0,309.922,310.0593,309.5691,309.7946,1904.0
2023-01-19 10:45:00,316.01,316.16,315.49,315.74,1518.0,309.8044,309.9514,309.2946,309.5397,1518.0
2023-01-19 10:50:00,315.88,317.15,315.88,317.15,3764.0,309.6769,310.922,309.6769,310.922,3764.0
2023-01-19 10:55:00,316.96,317.2,316.62,317.05,4513.0,310.7357,310.971,310.4024,310.824,4513.0
2023-01-19 11:00:00,317.05,317.74,317.04,317.47,4416.0,310.824,311.5004,310.8142,311.2357,4416.0
2023-01-19 11:05:00,317.48,317.48,316.73,317.02,10179.0,311.2455,311.2455,310.5102,310.7946,10179.0
2023-01-19 11:10:00,316.85,317.28,316.78,317.25,6185.0,310.6279,311.0494,310.5593,311.02,6185.0
2023-01-19 11:15:00,317.25,317.26,316.67,316.82,4783.0,311.02,311.0298,310.4514,310.5985,4783.0
2023-01-19 11:20:00,316.54,317.29,316.52,317.2,4008.0,310.324,311.0593,310.3044,310.971,4008.0
2023-01-19 11:25:00,317.17,317.63,316.94,317.5,2938.0,310.9416,311.3926,310.7161,311.2651,2938.0
2023-01-19 11:30:00,317.56,317.56,317.11,317.29,6030.0,311.3239,311.3239,310.8828,311.0593,6030.0
2023-01-19 11:35:00,317.54,317.69,317.39,317.52,1301.0,311.3043,311.4514,311.1573,311.2847,1301.0
2023-01-19 11:40:00,317.52,317.91,317.45,317.54,4877.0,311.2847,311.6671,311.2161,311.3043,4877.0
2023-01-19 11:45:00,317.46,317.67,317.14,317.67,2710.0,311.2259,311.4318,310.9122,311.4318,2710.0
2023-01-19 11:50:00,317.58,317.65,317.28,317.28,6700.0,311.3436,311.4122,311.0494,311.0494,6700.0
2023-01-19 11:55:00,317.32,317.75,317.3,317.73,3958.0,311.0887,311.5102,311.0691,311.4906,3958.0
2023-01-19 12:00:00,317.71,318.36,317.7,318.34,3067.0,311.471,312.1082,311.4612,312.0886,3067.0
2023-01-19 12:05:00,318.27,318.48,318.1,318.1,3536.0,312.02,312.2259,311.8533,311.8533,3536.0
2023-01-19 12:10:00,318.26,318.73,318.1,318.69,5523.0,312.0102,312.471,311.8533,312.4318,5523.0
2023-01-19 12:15:00,318.68,319.45,318.67,319.35,5148.0,312.422,313.1768,312.4122,313.0788,5148.0
2023-01-19 12:20:00,319.38,319.38,318.74,318.99,3608.0,313.1082,313.1082,312.4808,312.7259,3608.0
2023-01-19 12:25:00,319.0,319.13,318.78,319.01,3475.0,312.7357,312.8631,312.52,312.7455,3475.0
2023-01-19 12:30:00,318.94,319.15,318.94,319.07,2040.0,312.6768,312.8827,312.6768,312.8043,2040.0
2023-01-19 12:35:00,319.09,319.58,319.08,319.44,4449.0,312.8239,313.3043,312.8141,313.167,4449.0
2023-01-19 12:40:00,319.35,319.48,319.1,319.1,3373.0,313.0788,313.2062,312.8337,312.8337,3373.0
2023-01-19 12:45:00,319.12,319.43,319.12,319.27,2100.0,312.8533,313.1572,312.8533,313.0004,2100.0
2023-01-19 12:50:00,319.38,319.39,318.99,319.21,2393.0,313.1082,313.118,312.7259,312.9415,2393.0
2023-01-19 12:55:00,319.1,319.28,319.1,319.28,1101.0,312.8337,313.0102,312.8337,313.0102,1101.0
2023-01-19 13:00:00,319.44,319.88,319.41,319.86,6540.0,313.167,313.5984,313.1376,313.5788,6540.0
2023-01-19 13:05:00,319.88,319.88,319.41,319.6,8204.0,313.5984,313.5984,313.1376,313.3239,8204.0
2023-01-19 13:10:00,319.47,319.5,319.29,319.36,4122.0,313.1964,313.2259,313.02,313.0886,4122.0
2023-01-19 13:15:00,319.34,320.0,319.24,320.0,5032.0,313.069,313.716,312.971,313.716,5032.0
2023-01-19 13:20:00,319.92,320.0,319.8,319.93,1136.0,313.6376,313.716,313.52,313.6474,1136.0
2023-01-19 13:25:00,319.82,320.11,319.82,320.08,1349.0,313.5396,313.8239,313.5396,313.7945,1349.0
2023-01-19 13:30:00,320.2,320.29,319.83,319.83,2879.0,313.9121,314.0003,313.5494,313.5494,2879.0
2023-01-19 13:35:00,319.84,319.98,319.53,319.98,3194.0,313.5592,313.6964,313.2553,313.6964,3194.0
2023-01-19 13:40:00,320.04,320.3,319.94,320.03,2590.0,313.7552,314.0101,313.6572,313.7454,2590.0
2023-01-19 13:45:00,320.15,320.7,320.08,320.7,6081.0,313.8631,314.4023,313.7945,314.4023,6081.0
2023-01-19 13:50:00,320.73,320.86,320.56,320.86,6998.0,314.4317,314.5591,314.265,314.5591,6998.0
2023-01-19 13:55:00,320.8,320.99,320.22,320.41,12225.0,314.5003,314.6866,313.9317,314.118,12225.0
2023-01-19 14:00:00,320.4,320.75,320.03,320.74,9641.0,314.1082,314.4513,313.7454,314.4415,9641.0
2023-01-19 14:05:00,320.81,321.14,320.81,321.03,5417.0,314.5101,314.8336,314.5101,314.7258,5417.0
2023-01-19 14:10:00,321.06,321.3,321.02,321.18,3118.0,314.7552,314.9905,314.716,314.8729,3118.0
2023-01-19 14:15:00,321.08,321.17,320.8,320.94,5759.0,314.7748,314.8631,314.5003,314.6376,5759.0
2023-01-19 14:20:00,320.94,321.24,320.93,321.11,2969.0,314.6376,314.9317,314.6278,314.8042,2969.0
2023-01-19 14:25:00,321.06,321.27,320.99,321.06,1106.0,314.7552,314.9611,314.6866,314.7552,1106.0
2023-01-19 14:30:00,321.0,321.31,320.94,321.19,2200.0,314.6964,315.0003,314.6376,314.8827,2200.0
2023-01-19 14:35:00,321.23,321.32,321.07,321.07,2024.0,314.9219,315.0101,314.765,314.765,2024.0
2023-01-19 14:40:00,321.0,321.02,320.82,320.94,4635.0,314.6964,314.716,314.5199,314.6376,4635.0
2023-01-19 14:45:00,320.84,321.25,320.69,320.99,4902.0,314.5395,314.9415,314.3925,314.6866,4902.0
2023-01-19 14:50:00,321.0,321.16,320.9,320.94,2911.0,314.6964,314.8533,314.5984,314.6376,2911.0
2023-01-19 14:55:00,320.8,321.05,320.79,320.91,5518.0,314.5003,314.7454,314.4905,314.6082,5518.0
2023-01-19 15:00:00,320.97,321.04,320.81,321.04,6542.0,314.667,314.7356,314.5101,314.7356,6542.0
2023-01-19 15:05:00,321.0,321.01,320.62,320.78,12741.0,314.6964,314.7062,314.3239,314.4807,12741.0
2023-01-19 15:10:00,320.78,321.12,320.65,320.88,16593.0,314.4807,314.814,314.3533,314.5788,16593.0
2023-01-19 15:15:00,320.93,321.11,320.89,321.02,6231.0,314.6278,314.8042,314.5886,314.716,6231.0
2023-01-19 15:20:00,320.98,321.08,320.11,320.24,3583.0,314.6768,314.7748,313.8239,313.9513,3583.0
2023-01-19 15:25:00,320.39,320.39,319.98,320.0,3031.0,314.0984,314.0984,313.6964,313.716,3031.0
2023-01-19 15:30:00,319.99,320.42,319.84,320.33,8457.0,313.7062,314.1278,313.5592,314.0396,8457.0
2023-01-19 15:35:00,320.25,320.43,319.9,319.99,4000.0,313.9611,314.1376,313.618,313.7062,4000.0
2023-01-19 15:40:00,319.95,319.95,319.69,319.94,14624.0,313.667,313.667,313.4121,313.6572,14624.0
2023-01-19 15:45:00,319.98,320.18,319.88,319.99,11091.0,313.6964,313.8925,313.5984,313.7062,11091.0
2023-01-19 15:50:00,319.93,320.0,319.11,319.72,42694.0,313.6474,313.716,312.8435,313.4415,42694.0
2023-01-19 15:55:00,319.68,319.68,318.61,318.98,118731.0,313.4023,313.4023,312.3533,312.7161,118731.0
2023-01-20 09:30:00,319.0,319.61,317.84,317.89,83181.0,312.7357,313.3337,311.5984,311.6475,83181.0
2023-01-20 09:35:00,317.55,317.59,316.95,317.41,4088.0,311.3141,311.3534,310.7259,311.1769,4088.0
2023-01-20 09:40:00,317.47,318.88,317.47,318.32,1700.0,311.2357,312.618,311.2357,312.069,1700.0
2023-01-20 09:45:00,318.42,318.76,318.2,318.45,10116.0,312.1671,312.5004,311.9514,312.1965,10116.0
2023-01-20 09:50:00,318.31,318.48,318.0,318.09,5006.0,312.0592,312.2259,311.7553,311.8435,5006.0
2023-01-20 09:55:00,318.17,319.29,318.17,318.79,7066.0,311.922,313.02,311.922,312.5298,7066.0
2023-01-20 10:00:00,318.63,318.99,318.23,318.91,9270.0,312.3729,312.7259,311.9808,312.6474,9270.0
2023-01-20 10:05:00,319.16,319.6,318.9,319.48,4045.0,312.8925,313.3239,312.6376,313.2062,4045.0
2023-01-20 10:10:00,319.07,319.37,318.94,319.0,2723.0,312.8043,313.0984,312.6768,312.7357,2723.0
2023-01-20 10:15:00,319.06,319.21,318.78,319.09,6349.0,312.7945,312.9415,312.52,312.8239,6349.0
2023-01-20 10:20:00,319.17,319.69,319.17,319.69,1867.0,312.9023,313.4121,312.9023,313.4121,1867.0
2023-01-20 10:25:00,319.61,320.09,319.61,320.0,4863.0,313.3337,313.8043,313.3337,313.716,4863.0
2023-01-20 10:30:00,320.1,320.18,319.95,320.1,4612.0,313.8141,313.8925,313.667,313.8141,4612.0
2023-01-20 10:35:00,320.0,320.51,319.92,320.5,3342.0,313.716,314.216,313.6376,314.2062,3342.0
2023-01-20 10:40:00,320.31,320.38,320.05,320.05,1219.0,314.0199,314.0886,313.7651,313.7651,1219.0
2023-01-20 10:45:00,320.37,320.76,320.33,320.76,2771.0,314.0788,314.4611,314.0396,314.4611,2771.0
2023-01-20 10:50:00,320.78,321.25,320.72,321.22,4099.0,314.4807,314.9415,314.4219,314.9121,4099.0
2023-01-20 10:55:00,321.16,321.32,320.95,320.96,5815.0,314.8533,315.0101,314.6474,314.6572,5815.0
2023-01-20 11:00:00,320.87,321.67,320.87,321.67,3400.0,314.5689,315.3532,314.5689,315.3532,3400.0
2023-01-20 11:05:00,321.55,321.55,321.14,321.14,2790.0,315.2356,315.2356,314.8336,314.8336,2790.0
2023-01-20 11:10:00,321.08,321.57,321.08,321.51,1586.0,314.7748,315.2552,314.7748,315.1964,1586.0
2023-01-20 11:15:00,321.5,321.57,321.38,321.43,2416.0,315.1866,315.2552,315.0689,315.118,2416.0
2023-01-20 11:20:00,321.6,321.6,321.27,321.28,1200.0,315.2846,315.2846,314.9611,314.9709,1200.0
2023-01-20 11:25:00,321.15,321.68,321.15,321.68,2612.0,314.8434,315.363,314.8434,315.363,2612.0
2023-01-20 11:30:00,321.84,321.84,321.58,321.79,800.0,315.5199,315.5199,315.265,315.4709,800.0
2023-01-20 11:35:00,321.7,321.7,321.38,321.44,1200.0,315.3826,315.3826,315.0689,315.1278,1200.0
2023-01-20 11:40:00,321.53,321.67,321.49,321.52,1278.0,315.216,315.3532,315.1768,315.2062,1278.0
2023-01-20 11:45:00,321.54,322.15,321.47,322.05,5311.0,315.2258,315.8238,315.1572,315.7258,5311.0
2023-01-20 11:50:00,321.96,322.01,321.73,321.84,7694.0,315.6375,315.6866,315.4121,315.5199,7694.0
2023-01-20 11:55:00,321.93,321.99,321.52,321.52,2200.0,315.6081,315.667,315.2062,315.2062,2200.0
2023-01-20 12:00:00,321.48,321.8,321.37,321.8,1688.0,315.167,315.4807,315.0591,315.4807,1688.0
2023-01-20 12:05:00,321.93,322.01,321.85,321.88,1227.0,315.6081,315.6866,315.5297,315.5591,1227.0
2023-01-20 12:10:00,321.34,321.59,321.14,321.55,1100.0,315.0297,315.2748,314.8336,315.2356,1100.0
2023-01-20 12:15:00,321.42,321.62,321.21,321.49,2417.0,315.1081,315.3042,314.9023,315.1768,2417.0
2023-01-20 12:20:00,321.64,321.66,321.29,321.56,2653.0,315.3238,315.3434,314.9807,315.2454,2653.0
2023-01-20 12:25:00,321.48,321.51,321.23,321.23,2332.0,315.167,315.1964,314.9219,314.9219,2332.0
2023-01-20 12:30:00,321.3,321.49,321.04,321.49,2972.0,314.9905,315.1768,314.7356,315.1768,2972.0
2023-01-20 12:35:00,321.31,321.53,321.25,321.5,2568.0,315.0003,315.216,314.9415,315.1866,2568.0
2023-01-20 12:40:00,321.48,321.48,321.15,321.25,1700.0,315.167,315.167,314.8434,314.9415,1700.0
2023-01-20 12:45:00,321.05,321.41,321.05,321.41,1800.0,314.7454,315.0983,314.7454,315.0983,1800.0
2023-01-20 12:50:00,321.59,322.02,321.59,321.74,3203.0,315.2748,315.6964,315.2748,315.4219,3203.0
2023-01-20 12:55:00,321.63,321.64,321.39,321.54,2103.0,315.314,315.3238,315.0787,315.2258,2103.0
2023-01-20 13:00:00,321.62,322.05,321.48,321.86,3200.0,315.3042,315.7258,315.167,315.5395,3200.0
2023-01-20 13:05:00,321.7,321.87,321.55,321.55,1300.0,315.3826,315.5493,315.2356,315.2356,1300.0
2023-01-20 13:10:00,321.51,321.56,320.98,321.56,2555.0,315.1964,315.2454,314.6768,315.2454,2555.0
2023-01-20 13:15:00,321.54,321.55,320.79,320.81,2000.0,315.2258,315.2356,314.4905,314.5101,2000.0
2023-01-20 13:20:00,320.65,320.93,320.65,320.81,1944.0,314.3533,314.6278,314.3533,314.5101,1944.0
2023-01-20 13:25:00,320.92,321.04,320.73,320.94,5436.0,314.618,314.7356,314.4317,314.6376,5436.0
2023-01-20 13:30:00,321.09,321.46,321.09,321.37,1202.0,314.7846,315.1474,314.7846,315.0591,1202.0
2023-01-20 13:35:00,321.27,322.06,321.27,322.06,2698.0,314.9611,315.7356,314.9611,315.7356,2698.0
2023-01-20 13:40:00,322.15,322.26,322.04,322.1,1320.0,315.8238,315.9317,315.716,315.7748,1320.0
2023-01-20 13:45:00,322.21,322.68,322.14,322.68,3593.0,315.8826,316.3434,315.814,316.3434,3593.0
2023-01-20 13:50:00,322.71,322.82,322.64,322.65,2454.0,316.3728,316.4807,316.3042,316.314,2454.0
2023-01-20 13:55:00,322.58,322.96,322.55,322.9,2905.0,316.2454,316.6179,316.216,316.5591,2905.0
2023-01-20 14:00:00,322.84,322.94,322.44,322.57,3801.0,316.5003,316.5983,316.1081,316.2356,3801.0
2023-01-20 14:05:00,322.38,322.88,322.38,322.86,3440.0,316.0493,316.5395,316.0493,316.5199,3440.0
2023-01-20 14:10:00,322.88,323.5,322.87,323.5,5753.0,316.5395,317.1473,316.5297,317.1473,5753.0
2023-01-20 14:15:00,323.44,323.53,323.06,323.09,2783.0,317.0885,317.1767,316.7159,316.7454,2783.0
2023-01-20 14:20:00,323.04,323.21,322.89,323.1,1579.0,316.6963,316.863,316.5493,316.7552,1579.0
2023-01-20 14:25:00,323.19,323.37,322.98,323.15,3150.0,316.8434,317.0199,316.6375,316.8042,3150.0
2023-01-20 14:30:00,322.89,323.55,322.89,323.51,5073.0,316.5493,317.1963,316.5493,317.1571,5073.0
2023-01-20 14:35:00,323.42,323.5,323.32,323.36,2100.0,317.0689,317.1473,316.9708,317.0101,2100.0
2023-01-20 14:40:00,323.48,323.48,323.08,323.11,2465.0,317.1277,317.1277,316.7355,316.765,2465.0
2023-01-20 14:45:00,323.19,323.29,323.13,323.13,2854.0,316.8434,316.9414,316.7846,316.7846,2854.0
2023-01-20 14:50:00,323.15,323.63,323.06,323.44,5226.0,316.8042,317.2747,316.7159,317.0885,5226.0
2023-01-20 14:55:00,323.39,323.97,323.37,323.96,3602.0,317.0395,317.6081,317.0199,317.5983,3602.0
2023-01-20 15:00:00,323.98,324.18,323.9,324.04,5315.0,317.6179,317.8139,317.5394,317.6767,5315.0
2023-01-20 15:05:00,323.96,324.06,323.9,324.0,1613.0,317.5983,317.6963,317.5394,317.6375,1613.0
2023-01-20 15:10:00,324.0,324.3,323.86,324.21,4986.0,317.6375,317.9316,317.5002,317.8434,4986.0
2023-01-20 15:15:00,324.3,324.61,324.3,324.42,7302.0,317.9316,318.2355,317.9316,318.0492,7302.0
2023-01-20 15:20:00,324.32,324.34,323.74,323.75,3750.0,317.9512,317.9708,317.3826,317.3924,3750.0
2023-01-20 15:25:00,323.76,324.42,323.76,324.42,6988.0,317.4022,318.0492,317.4022,318.0492,6988.0
2023-01-20 15:30:00,324.48,324.59,323.96,323.96,8753.0,318.1081,318.2159,317.5983,317.5983,8753.0
2023-01-20 15:35:00,323.88,324.43,323.85,324.19,18741.0,317.5198,318.059,317.4904,317.8238,18741.0
2023-01-20 15:40:00,324.28,324.32,324.03,324.25,13270.0,317.912,317.9512,317.6669,317.8826,13270.0
2023-01-20 15:45:00,324.25,324.61,323.83,324.6,15720.0,317.8826,318.2355,317.4708,318.2257,15720.0
2023-01-20 15:50:00,324.5,324.98,324.35,324.86,25962.0,318.1277,318.5982,317.9806,318.4806,25962.0
2023-01-20 15:55:00,324.9,325.39,324.84,325.37,89807.0,318.5198,319.0002,318.461,318.9806,89807.0
2023-01-23 09:30:00,324.86,325.0,322.44,322.44,15479.0,318.4806,318.6178,316.1081,316.1081,15479.0
2023-01-23 09:35:00,323.19,323.53,321.97,323.53,2951.0,316.8434,317.1767,315.6473,317.1767,2951.0
2023-01-23 09:40:00,323.49,324.5,323.49,323.69,1135.0,317.1375,318.1277,317.1375,317.3336,1135.0
2023-01-23 09:45:00,323.83,324.8,323.73,324.09,4101.0,317.4708,318.4218,317.3728,317.7257,4101.0
2023-01-23 09:50:00,324.72,325.0,324.69,324.86,1696.0,318.3433,318.6178,318.3139,318.4806,1696.0
2023-01-23 09:55:00,324.92,324.92,324.42,324.72,1376.0,318.5394,318.5394,318.0492,318.3433,1376.0
2023-01-23 10:00:00,324.63,325.14,324.45,324.46,4807.0,318.2551,318.7551,318.0786,318.0885,4807.0
2023-01-23 10:05:00,324.51,324.65,323.8,324.47,1765.0,318.1375,318.2747,317.4414,318.0983,1765.0
2023-01-23 10:10:00,324.32,325.01,324.32,324.81,1511.0,317.9512,318.6276,317.9512,318.4316,1511.0
2023-01-23 10:15:00,324.78,325.44,324.62,325.44,2300.0,318.4022,319.0492,318.2453,319.0492,2300.0
2023-01-23 10:20:00,325.18,325.82,325.07,325.82,2682.0,318.7943,319.4217,318.6865,319.4217,2682.0
2023-01-23 10:25:00,325.84,326.61,325.36,325.5,4217.0,319.4414,320.1962,318.9708,319.108,4217.0
2023-01-23 10:30:00,325.44,325.67,325.38,325.38,2603.0,319.0492,319.2747,318.9904,318.9904,2603.0
2023-01-23 10:35:00,325.38,325.52,325.24,325.42,2500.0,318.9904,319.1276,318.8531,319.0296,2500.0
2023-01-23 10:40:00,325.37,325.77,325.34,325.52,2900.0,318.9806,319.3727,318.9512,319.1276,2900.0
2023-01-23 10:45:00,325.62,325.83,325.53,325.73,1788.0,319.2257,319.4315,319.1374,319.3335,1788.0
2023-01-23 10:50:00,325.77,326.12,325.76,325.9,4300.0,319.3727,319.7159,319.3629,319.5002,4300.0
2023-01-23 10:55:00,325.96,326.0,325.7,325.77,4127.0,319.559,319.5982,319.3041,319.3727,4127.0
2023-01-23 11:00:00,325.78,327.17,325.78,327.17,5001.0,319.3825,320.7452,319.3825,320.7452,5001.0
2023-01-23 11:05:00,327.15,327.25,326.76,327.23,2025.0,320.7256,320.8237,320.3433,320.8041,2025.0
2023-01-23 11:10:00,327.48,327.81,327.38,327.54,8278.0,321.0491,321.3727,320.9511,321.108,8278.0
2023-01-23 11:15:00,327.43,327.78,327.28,327.78,3909.0,321.0001,321.3433,320.8531,321.3433,3909.0
2023-01-23 11:20:00,327.8,327.86,327.27,327.47,4133.0,321.3629,321.4217,320.8433,321.0393,4133.0
2023-01-23 11:25:00,327.49,327.49,327.24,327.33,2879.0,321.0589,321.0589,320.8139,320.9021,2879.0
2023-01-23 11:30:00,327.38,327.46,327.16,327.27,2134.0,320.9511,321.0295,320.7354,320.8433,2134.0
2023-01-23 11:35:00,327.13,327.36,326.95,327.22,2000.0,320.706,320.9315,320.5296,320.7943,2000.0
2023-01-23 11:40:00,327.25,327.29,327.09,327.09,1845.0,320.8237,320.8629,320.6668,320.6668,1845.0
2023-01-23 11:45:00,327.07,327.3,327.07,327.12,2158.0,320.6472,320.8727,320.6472,320.6962,2158.0
2023-01-23 11:50:00,326.97,327.42,326.82,327.39,4749.0,320.5492,320.9903,320.4021,320.9609,4749.0
2023-01-23 11:55:00,327.43,327.77,327.43,327.77,1608.0,321.0001,321.3335,321.0001,321.3335,1608.0
2023-01-23 12:00:00,327.77,327.77,327.35,327.35,3513.0,321.3335,321.3335,320.9217,320.9217,3513.0
2023-01-23 12:05:00,327.3,327.3,326.53,326.54,600.0,320.8727,320.8727,320.1178,320.1276,600.0
2023-01-23 12:10:00,326.19,326.19,326.07,326.14,526.0,319.7845,319.7845,319.6668,319.7355,526.0
2023-01-23 12:15:00,326.21,326.27,325.98,326.25,2424.0,319.8041,319.8629,319.5786,319.8433,2424.0
2023-01-23 12:20:00,326.11,326.17,325.98,326.12,1824.0,319.706,319.7649,319.5786,319.7159,1824.0
2023-01-23 12:25:00,325.96,326.15,325.8,326.08,801.0,319.559,319.7453,319.4021,319.6766,801.0
2023-01-23 12:30:00,326.26,326.49,326.2,326.4,900.0,319.8531,320.0786,319.7943,319.9904,900.0
2023-01-23 12:35:00,326.5,326.66,326.45,326.66,1860.0,320.0884,320.2452,320.0394,320.2452,1860.0
2023-01-23 12:40:00,326.57,326.68,326.57,326.68,233.0,320.157,320.2649,320.157,320.2649,233.0
2023-01-23 12:45:00,326.49,326.54,326.49,326.5,342.0,320.0786,320.1276,320.0786,320.0884,342.0
2023-01-23 12:50:00,326.74,326.91,326.54,326.87,1276.0,320.3237,320.4903,320.1276,320.4511,1276.0
2023-01-23 12:55:00,326.98,327.2,326.91,327.2,1607.0,320.559,320.7746,320.4903,320.7746,1607.0
2023-01-23 13:00:00,327.21,327.31,326.83,326.88,2526.0,320.7844,320.8825,320.4119,320.4609,2526.0
2023-01-23 13:05:00,326.95,327.28,326.83,327.28,1700.0,320.5296,320.8531,320.4119,320.8531,1700.0
2023-01-23 13:10:00,327.13,327.3,326.98,327.15,909.0,320.706,320.8727,320.559,320.7256,909.0
2023-01-23 13:15:00,327.16,327.23,327.13,327.23,900.0,320.7354,320.8041,320.706,320.8041,900.0
2023-01-23 13:20:00,327.33,327.71,327.29,327.35,3560.0,320.9021,321.2746,320.8629,320.9217,3560.0
2023-01-23 13:25:00,327.35,327.37,327.25,327.37,1029.0,320.9217,320.9413,320.8237,320.9413,1029.0
2023-01-23 13:30:00,327.37,327.49,327.33,327.49,700.0,320.9413,321.0589,320.9021,321.0589,700.0
2023-01-23 13:35:00,327.44,327.96,327.43,327.96,3031.0,321.0099,321.5197,321.0001,321.5197,3031.0
2023-01-23 13:40:00,327.97,328.06,327.86,327.86,2347.0,321.5295,321.6178,321.4217,321.4217,2347.0
2023-01-23 13:45:00,327.94,328.33,327.88,328.33,1400.0,321.5001,321.8825,321.4413,321.8825,1400.0
2023-01-23 13:50:00,328.23,328.29,327.72,327.77,2064.0,321.7844,321.8432,321.2844,321.3335,2064.0
2023-01-23 13:55:00,327.8,327.85,327.64,327.84,1674.0,321.3629,321.4119,321.206,321.4021,1674.0
2023-01-23 14:00:00,327.69,327.79,327.08,327.16,2769.0,321.255,321.3531,320.657,320.7354,2769.0
2023-01-23 14:05:00,327.28,327.28,327.03,327.03,1500.0,320.8531,320.8531,320.608,320.608,1500.0
2023-01-23 14:10:00,326.9,326.9,326.45,326.79,3413.0,320.4805,320.4805,320.0394,320.3727,3413.0
2023-01-23 14:15:00,326.61,326.88,326.61,326.88,846.0,320.1962,320.4609,320.1962,320.4609,846.0
2023-01-23 14:20:00,326.78,327.06,326.67,326.69,3510.0,320.3629,320.6374,320.2551,320.2747,3510.0
2023-01-23 14:25:00,326.64,326.64,325.81,325.97,2341.0,320.2256,320.2256,319.4119,319.5688,2341.0
2023-01-23 14:30:00,325.88,326.13,325.78,326.0,8525.0,319.4806,319.7257,319.3825,319.5982,8525.0
2023-01-23 14:35:00,325.99,326.0,325.45,325.5,2159.0,319.5884,319.5982,319.059,319.108,2159.0
2023-01-23 14:40:00,325.44,325.66,325.44,325.5,1436.0,319.0492,319.2649,319.0492,319.108,1436.0
2023-01-23 14:45:00,325.52,325.52,324.84,324.98,3914.0,319.1276,319.1276,318.461,318.5982,3914.0
2023-01-23 14:50:00,324.86,325.02,324.79,325.02,1744.0,318.4806,318.6375,318.412,318.6375,1744.0
2023-01-23 14:55:00,325.04,325.33,324.9,325.09,3010.0,318.6571,318.9414,318.5198,318.7061,3010.0
2023-01-23 15:00:00,325.15,325.7,325.15,325.61,3159.0,318.7649,319.3041,318.7649,319.2159,3159.0
2023-01-23 15:05:00,325.6,325.79,325.28,325.79,2717.0,319.2061,319.3923,318.8923,319.3923,2717.0
2023-01-23 15:10:00,325.8,326.32,325.71,326.21,3726.0,319.4021,319.9119,319.3139,319.8041,3726.0
2023-01-23 15:15:00,326.28,326.31,326.01,326.01,3720.0,319.8727,319.9021,319.608,319.608,3720.0
2023-01-23 15:20:00,325.92,326.15,325.83,326.14,3559.0,319.5198,319.7453,319.4315,319.7355,3559.0
2023-01-23 15:25:00,326.03,326.03,325.6,325.8,4690.0,319.6276,319.6276,319.2061,319.4021,4690.0
2023-01-23 15:30:00,325.88,325.89,325.62,325.87,7011.0,319.4806,319.4904,319.2257,319.4708,7011.0
2023-01-23 15:35:00,325.87,326.15,325.86,326.13,5635.0,319.4708,319.7453,319.461,319.7257,5635.0
2023-01-23 15:40:00,326.1,326.1,325.69,325.92,5611.0,319.6962,319.6962,319.2943,319.5198,5611.0
2023-01-23 15:45:00,326.0,326.19,325.97,326.08,7412.0,319.5982,319.7845,319.5688,319.6766,7412.0
2023-01-23 15:50:00,326.15,326.18,325.72,326.18,14478.0,319.7453,319.7747,319.3237,319.7747,14478.0
2023-01-23 15:55:00,326.18,326.47,325.96,325.98,29899.0,319.7747,320.059,319.559,319.5786,29899.0
2023-01-24 09:30:00,326.37,326.37,323.12,325.24,3865.0,319.9609,319.9609,316.7748,318.8531,3865.0
2023-01-24 09:35:00,325.69,325.71,324.7,325.1,1412.0,319.2943,319.3139,318.3237,318.7159,1412.0
2023-01-24 09:40:00,325.06,327.47,325.05,327.47,6700.0,318.6767,321.0393,318.6669,321.0393,6700.0
2023-01-24 09:45:00,326.43,326.43,325.26,325.26,8098.0,320.0198,320.0198,318.8727,318.8727,8098.0
2023-01-24 09:50:00,325.25,325.59,324.84,325.25,13626.0,318.8629,319.1963,318.461,318.8629,13626.0
2023-01-24 09:55:00,325.35,325.39,323.56,323.6,3081.0,318.961,319.0002,317.2061,317.2453,3081.0
2023-01-24 10:00:00,323.56,325.08,323.55,324.87,2209.0,317.2061,318.6963,317.1963,318.4904,2209.0
2023-01-24 10:05:00,324.88,326.64,324.87,326.64,504.0,318.5002,320.2256,318.4904,320.2256,504.0
2023-01-24 10:10:00,326.3,326.57,325.86,326.57,2200.0,319.8923,320.157,319.461,320.157,2200.0
2023-01-24 10:15:00,326.49,326.78,326.0,326.0,1338.0,320.0786,320.3629,319.5982,319.5982,1338.0
2023-01-24 10:20:00,326.11,326.35,325.83,325.91,2604.0,319.706,319.9413,319.4315,319.51,2604.0
2023-01-24 10:25:00,326.0,326.33,326.0,326.16,2947.0,319.5982,319.9217,319.5982,319.7551,2947.0
2023-01-24 10:30:00,325.99,327.12,325.99,327.12,3433.0,319.5884,320.6962,319.5884,320.6962,3433.0
2023-01-24 10:35:00,326.74,326.84,326.45,326.84,2377.0,320.3237,320.4217,320.0394,320.4217,2377.0
2023-01-24 10:40:00,326.73,326.91,326.73,326.73,400.0,320.3139,320.4903,320.3139,320.3139,400.0
2023-01-24 10:45:00,326.91,327.36,326.9,327.36,1200.0,320.4903,320.9315,320.4805,320.9315,1200.0
2023-01-24 10:50:00,327.56,327.56,327.05,327.06,1229.0,321.1276,321.1276,320.6276,320.6374,1229.0
2023-01-24 10:55:00,327.05,327.42,326.83,326.83,2100.0,320.6276,320.9903,320.4119,320.4119,2100.0
2023-01-24 11:00:00,327.16,327.42,327.07,327.28,400.0,320.7354,320.9903,320.6472,320.8531,400.0
2023-01-24 11:05:00,327.25,327.57,327.23,327.25,1900.0,320.8237,321.1374,320.8041,320.8237,1900.0
2023-01-24 11:10:00,327.36,327.36,327.18,327.36,984.0,320.9315,320.9315,320.755,320.9315,984.0
2023-01-24 11:15:00,327.44,327.68,327.36,327.66,6465.0,321.0099,321.2452,320.9315,321.2256,6465.0
2023-01-24 11:20:00,327.62,327.78,327.61,327.78,500.0,321.1864,321.3433,321.1766,321.3433,500.0
2023-01-24 11:25:00,327.69,327.98,327.62,327.82,3489.0,321.255,321.5393,321.1864,321.3825,3489.0
2023-01-24 11:30:00,327.97,328.0,326.73,326.73,2015.0,321.5295,321.5589,320.3139,320.3139,2015.0
2023-01-24 11:35:00,327.11,327.12,326.72,326.72,1502.0,320.6864,320.6962,320.3041,320.3041,1502.0
2023-01-24 11:40:00,326.61,326.61,326.24,326.33,800.0,320.1962,320.1962,319.8335,319.9217,800.0
2023-01-24 11:45:00,326.25,326.65,326.25,326.65,1600.0,319.8433,320.2354,319.8433,320.2354,1600.0
2023-01-24 11:50:00,326.68,327.05,326.67,326.96,2070.0,320.2649,320.6276,320.2551,320.5394,2070.0
2023-01-24 11:55:00,327.11,327.13,326.8,326.99,1729.0,320.6864,320.706,320.3825,320.5688,1729.0
2023-01-24 12:00:00,326.97,326.97,326.66,326.87,3693.0,320.5492,320.5492,320.2452,320.4511,3693.0
2023-01-24 12:05:00,326.95,327.38,326.9,327.38,4081.0,320.5296,320.9511,320.4805,320.9511,4081.0
2023-01-24 12:10:00,327.32,327.54,327.32,327.53,913.0,320.8923,321.108,320.8923,321.0982,913.0
2023-01-24 12:15:00,327.6,327.64,327.59,327.63,727.0,321.1668,321.206,321.157,321.1962,727.0
2023-01-24 12:20:00,327.77,327.77,327.57,327.65,4439.0,321.3335,321.3335,321.1374,321.2158,4439.0
2023-01-24 12:25:00,327.64,327.64,327.39,327.48,800.0,321.206,321.206,320.9609,321.0491,800.0
2023-01-24 12:30:00,327.47,327.55,327.46,327.51,1145.0,321.0393,321.1178,321.0295,321.0786,1145.0
2023-01-24 12:35:00,327.34,327.36,327.25,327.25,657.0,320.9119,320.9315,320.8237,320.8237,657.0
2023-01-24 12:40:00,327.22,327.22,326.99,327.15,1496.0,320.7943,320.7943,320.5688,320.7256,1496.0
2023-01-24 12:45:00,327.02,327.13,327.02,327.13,200.0,320.5982,320.706,320.5982,320.706,200.0
2023-01-24 12:50:00,327.01,327.16,327.01,327.11,1364.0,320.5884,320.7354,320.5884,320.6864,1364.0
2023-01-24 12:55:00,327.11,327.11,326.79,326.85,1001.0,320.6864,320.6864,320.3727,320.4315,1001.0
2023-01-24 13:00:00,326.78,327.05,326.69,326.81,1802.0,320.3629,320.6276,320.2747,320.3923,1802.0
2023-01-24 13:05:00,326.56,326.76,326.42,326.76,1123.0,320.1472,320.3433,320.01,320.3433,1123.0
2023-01-24 13:10:00,326.85,326.91,326.8,326.83,750.0,320.4315,320.4903,320.3825,320.4119,750.0
2023-01-24 13:15:00,327.05,327.42,327.0,327.42,1300.0,320.6276,320.9903,320.5786,320.9903,1300.0
2023-01-24 13:20:00,327.24,327.24,327.05,327.05,200.0,320.8139,320.8139,320.6276,320.6276,200.0
2023-01-24 13:25:00,326.81,326.82,326.72,326.81,300.0,320.3923,320.4021,320.3041,320.3923,300.0
2023-01-24 13:30:00,326.64,326.64,326.39,326.4,800.0,320.2256,320.2256,319.9805,319.9904,800.0
2023-01-24 13:35:00,326.33,326.54,326.27,326.51,2018.0,319.9217,320.1276,319.8629,320.0982,2018.0
2023-01-24 13:40:00,326.56,327.0,326.56,327.0,400.0,320.1472,320.5786,320.1472,320.5786,400.0
2023-01-24 13:45:00,327.08,327.17,326.96,326.96,500.0,320.657,320.7452,320.5394,320.5394,500.0
2023-01-24 13:50:00,326.82,326.82,326.81,326.81,200.0,320.4021,320.4021,320.3923,320.3923,200.0
2023-01-24 13:55:00,326.82,327.22,326.74,327.22,1401.0,320.4021,320.7943,320.3237,320.7943,1401.0
2023-01-24 14:00:00,326.68,326.68,326.42,326.42,500.0,320.2649,320.2649,320.01,320.01,500.0
2023-01-24 14:05:00,326.2,326.21,326.1,326.1,500.0,319.7943,319.8041,319.6962,319.6962,500.0
2023-01-24 14:10:00,326.15,326.18,325.8,325.8,1241.0,319.7453,319.7747,319.4021,319.4021,1241.0
2023-01-24 14:15:00,325.89,326.02,325.81,326.02,2100.0,319.4904,319.6178,319.4119,319.6178,2100.0
2023-01-24 14:20:00,326.01,326.01,325.89,325.92,600.0,319.608,319.608,319.4904,319.5198,600.0
2023-01-24 14:25:00,326.02,326.2,325.9,326.01,2026.0,319.6178,319.7943,319.5002,319.608,2026.0
2023-01-24 14:30:00,326.22,326.4,326.22,326.36,933.0,319.8139,319.9904,319.8139,319.9511,933.0
2023-01-24 14:35:00,326.45,326.47,326.39,326.43,2070.0,320.0394,320.059,319.9805,320.0198,2070.0
2023-01-24 14:40:00,326.38,326.57,326.19,326.19,1500.0,319.9707,320.157,319.7845,319.7845,1500.0
2023-01-24 14:45:00,326.32,326.42,326.3,326.34,1400.0,319.9119,320.01,319.8923,319.9315,1400.0
2023-01-24 14:50:00,326.12,326.36,326.12,326.36,408.0,319.7159,319.9511,319.7159,319.9511,408.0
2023-01-24 14:55:00,326.18,326.43,326.18,326.36,1100.0,319.7747,320.0198,319.7747,319.9511,1100.0
2023-01-24 15:00:00,326.31,326.31,326.17,326.22,1906.0,319.9021,319.9021,319.7649,319.8139,1906.0
2023-01-24 15:05:00,326.11,326.11,325.67,325.79,1723.0,319.706,319.706,319.2747,319.3923,1723.0
2023-01-24 15:10:00,325.81,325.88,325.67,325.68,1500.0,319.4119,319.4806,319.2747,319.2845,1500.0
2023-01-24 15:15:00,325.74,325.89,325.59,325.84,2940.0,319.3433,319.4904,319.1963,319.4414,2940.0
2023-01-24 15:20:00,325.85,325.88,325.69,325.87,3122.0,319.4512,319.4806,319.2943,319.4708,3122.0
2023-01-24 15:25:00,325.81,325.84,325.54,325.7,2255.0,319.4119,319.4414,319.1472,319.3041,2255.0
2023-01-24 15:30:00,325.71,325.71,325.08,325.09,4199.0,319.3139,319.3139,318.6963,318.7061,4199.0
2023-01-24 15:35:00,325.08,325.08,324.36,324.42,6298.0,318.6963,318.6963,317.9904,318.0492,6298.0
2023-01-24 15:40:00,324.24,324.26,323.94,324.1,5941.0,317.8728,317.8924,317.5787,317.7355,5941.0
2023-01-24 15:45:00,324.1,324.12,323.86,324.01,8153.0,317.7355,317.7551,317.5002,317.6473,8153.0
2023-01-24 15:50:00,323.97,324.36,323.93,324.33,16074.0,317.6081,317.9904,317.5689,317.961,16074.0
2023-01-24 15:55:00,324.38,324.68,324.24,324.39,19792.0,318.01,318.3041,317.8728,318.0198,19792.0
2023-01-25 09:30:00,320.36,321.55,320.29,321.32,10932.0,314.069,315.2356,314.0003,315.0101,10932.0
2023-01-25 09:35:00,321.43,321.69,320.48,321.13,8276.0,315.118,315.3728,314.1866,314.8238,8276.0
2023-01-25 09:40:00,320.9,321.35,320.37,320.7,8193.0,314.5984,315.0395,314.0788,314.4023,8193.0
2023-01-25 09:45:00,320.69,320.69,319.67,320.52,2759.0,314.3925,314.3925,313.3925,314.2258,2759.0
2023-01-25 09:50:00,320.13,320.16,318.57,318.83,2446.0,313.8435,313.8729,312.3141,312.569,2446.0
2023-01-25 09:55:00,319.1,319.2,318.17,318.17,4785.0,312.8337,312.9317,311.922,311.922,4785.0
2023-01-25 10:00:00,318.53,318.89,318.31,318.64,3275.0,312.2749,312.6278,312.0592,312.3827,3275.0
2023-01-25 10:05:00,318.55,319.97,318.54,319.68,3978.0,312.2945,313.6866,312.2847,313.4023,3978.0
2023-01-25 10:10:00,319.78,319.78,319.21,319.55,3700.0,313.5004,313.5004,312.9415,313.2749,3700.0
2023-01-25 10:15:00,319.27,319.28,318.73,319.18,3005.0,313.0004,313.0102,312.471,312.9121,3005.0
2023-01-25 10:20:00,318.93,318.93,318.38,318.38,1400.0,312.667,312.667,312.1278,312.1278,1400.0
2023-01-25 10:25:00,318.21,318.77,318.16,318.61,2948.0,311.9612,312.5102,311.9122,312.3533,2948.0
2023-01-25 10:30:00,318.37,318.85,318.1,318.1,2764.0,312.118,312.5886,311.8533,311.8533,2764.0
2023-01-25 10:35:00,318.02,318.1,317.12,317.34,1648.0,311.7749,311.8533,310.8926,311.1083,1648.0
2023-01-25 10:40:00,317.07,317.73,317.01,317.69,3949.0,310.8436,311.4906,310.7847,311.4514,3949.0
2023-01-25 10:45:00,317.47,317.47,316.72,316.96,5733.0,311.2357,311.2357,310.5004,310.7357,5733.0
2023-01-25 10:50:00,316.79,317.58,316.79,317.32,3499.0,310.5691,311.3436,310.5691,311.0887,3499.0
2023-01-25 10:55:00,317.51,318.03,317.3,317.72,5001.0,311.2749,311.7847,311.0691,311.4808,5001.0
2023-01-25 11:00:00,317.69,318.39,317.55,318.06,3145.0,311.4514,312.1376,311.3141,311.8141,3145.0
2023-01-25 11:05:00,318.08,318.16,317.87,318.09,2330.0,311.8337,311.9122,311.6279,311.8435,2330.0
2023-01-25 11:10:00,317.99,318.63,317.79,318.63,5010.0,311.7455,312.3729,311.5494,312.3729,5010.0
2023-01-25 11:15:00,318.63,318.96,318.35,318.96,4778.0,312.3729,312.6965,312.0984,312.6965,4778.0
2023-01-25 11:20:00,319.03,319.39,318.85,319.08,3611.0,312.7651,313.118,312.5886,312.8141,3611.0
2023-01-25 11:25:00,319.27,319.39,318.98,319.34,2926.0,313.0004,313.118,312.7161,313.069,2926.0
2023-01-25 11:30:00,319.34,319.97,319.33,319.97,1500.0,313.069,313.6866,313.0592,313.6866,1500.0
2023-01-25 11:35:00,319.8,319.96,319.71,319.72,1464.0,313.52,313.6768,313.4317,313.4415,1464.0
2023-01-25 11:40:00,319.71,319.71,319.23,319.23,2603.0,313.4317,313.4317,312.9612,312.9612,2603.0
2023-01-25 11:45:00,319.33,319.47,319.02,319.32,2075.0,313.0592,313.1964,312.7553,313.0494,2075.0
2023-01-25 11:50:00,319.46,320.54,319.22,320.53,8094.0,313.1866,314.2454,312.9514,314.2356,8094.0
2023-01-25 11:55:00,320.66,320.82,320.49,320.5,800.0,314.3631,314.5199,314.1964,314.2062,800.0
2023-01-25 12:00:00,320.41,320.71,320.41,320.71,1013.0,314.118,314.4121,314.118,314.4121,1013.0
2023-01-25 12:05:00,320.62,320.67,320.21,320.57,1202.0,314.3239,314.3729,313.9219,314.2748,1202.0
2023-01-25 12:10:00,320.62,320.62,320.19,320.49,2883.0,314.3239,314.3239,313.9023,314.1964,2883.0
2023-01-25 12:15:00,320.47,320.77,320.47,320.62,709.0,314.1768,314.4709,314.1768,314.3239,709.0
2023-01-25 12:20:00,320.57,320.57,320.25,320.25,432.0,314.2748,314.2748,313.9611,313.9611,432.0
2023-01-25 12:25:00,320.36,320.47,320.24,320.31,1000.0,314.069,314.1768,313.9513,314.0199,1000.0
2023-01-25 12:30:00,320.53,320.67,320.5,320.64,1312.0,314.2356,314.3729,314.2062,314.3435,1312.0
2023-01-25 12:35:00,320.65,320.81,320.49,320.49,1319.0,314.3533,314.5101,314.1964,314.1964,1319.0
2023-01-25 12:40:00,320.78,321.1,320.77,320.91,1463.0,314.4807,314.7944,314.4709,314.6082,1463.0
2023-01-25 12:45:00,320.73,320.89,320.5,320.83,3454.0,314.4317,314.5886,314.2062,314.5297,3454.0
2023-01-25 12:50:00,320.87,321.04,320.85,320.98,1794.0,314.5689,314.7356,314.5493,314.6768,1794.0
2023-01-25 12:55:00,320.98,320.98,320.65,320.9,2243.0,314.6768,314.6768,314.3533,314.5984,2243.0
2023-01-25 13:00:00,320.79,321.15,320.48,320.64,3700.0,314.4905,314.8434,314.1866,314.3435,3700.0
2023-01-25 13:05:00,320.9,321.18,320.89,321.18,800.0,314.5984,314.8729,314.5886,314.8729,800.0
2023-01-25 13:10:00,321.16,321.53,321.15,321.31,3442.0,314.8533,315.216,314.8434,315.0003,3442.0
2023-01-25 13:15:00,321.21,321.65,321.21,321.55,6889.0,314.9023,315.3336,314.9023,315.2356,6889.0
2023-01-25 13:20:00,321.54,321.79,321.54,321.56,1303.0,315.2258,315.4709,315.2258,315.2454,1303.0
2023-01-25 13:25:00,321.51,321.82,321.51,321.71,1850.0,315.1964,315.5003,315.1964,315.3925,1850.0
2023-01-25 13:30:00,321.75,321.75,321.46,321.47,1040.0,315.4317,315.4317,315.1474,315.1572,1040.0
2023-01-25 13:35:00,321.68,321.68,321.46,321.49,701.0,315.363,315.363,315.1474,315.1768,701.0
2023-01-25 13:40:00,321.58,321.7,321.54,321.59,1305.0,315.265,315.3826,315.2258,315.2748,1305.0
2023-01-25 13:45:00,321.6,322.14,321.6,322.12,2810.0,315.2846,315.814,315.2846,315.7944,2810.0
2023-01-25 13:50:00,322.04,322.08,321.89,321.89,1320.0,315.716,315.7552,315.5689,315.5689,1320.0
2023-01-25 13:55:00,321.88,322.03,321.87,322.03,940.0,315.5591,315.7062,315.5493,315.7062,940.0
2023-01-25 14:00:00,322.22,322.22,322.03,322.17,800.0,315.8924,315.8924,315.7062,315.8434,800.0
2023-01-25 14:05:00,322.04,322.51,322.04,322.4,1295.0,315.716,316.1767,315.716,316.0689,1295.0
2023-01-25 14:10:00,322.5,322.52,322.15,322.19,4885.0,316.1669,316.1865,315.8238,315.863,4885.0
2023-01-25 14:15:00,322.31,322.82,322.31,322.46,3909.0,315.9807,316.4807,315.9807,316.1277,3909.0
2023-01-25 14:20:00,322.27,322.27,321.75,321.75,2342.0,315.9415,315.9415,315.4317,315.4317,2342.0
2023-01-25 14:25:00,321.68,321.79,321.46,321.79,3245.0,315.363,315.4709,315.1474,315.4709,3245.0
2023-01-25 14:30:00,321.71,322.04,321.71,321.73,1951.0,315.3925,315.716,315.3925,315.4121,1951.0
2023-01-25 14:35:00,321.62,322.04,321.62,322.04,814.0,315.3042,315.716,315.3042,315.716,814.0
2023-01-25 14:40:00,322.07,322.41,322.07,322.41,2203.0,315.7454,316.0787,315.7454,316.0787,2203.0
2023-01-25 14:45:00,322.23,322.62,322.23,322.62,1798.0,315.9022,316.2846,315.9022,316.2846,1798.0
2023-01-25 14:50:00,322.64,322.88,322.64,322.67,800.0,316.3042,316.5395,316.3042,316.3336,800.0
2023-01-25 14:55:00,322.57,322.9,322.44,322.44,1863.0,316.2356,316.5591,316.1081,316.1081,1863.0
2023-01-25 15:00:00,322.61,323.14,322.6,322.85,3037.0,316.2748,316.7944,316.265,316.5101,3037.0
2023-01-25 15:05:00,322.74,322.89,322.56,322.88,1420.0,316.4022,316.5493,316.2258,316.5395,1420.0
2023-01-25 15:10:00,322.89,322.97,322.08,322.15,1760.0,316.5493,316.6277,315.7552,315.8238,1760.0
2023-01-25 15:15:00,322.27,322.27,321.75,321.78,1988.0,315.9415,315.9415,315.4317,315.4611,1988.0
2023-01-25 15:20:00,321.9,321.93,321.66,321.67,2575.0,315.5787,315.6081,315.3434,315.3532,2575.0
2023-01-25 15:25:00,321.73,322.06,321.71,322.0,3721.0,315.4121,315.7356,315.3925,315.6768,3721.0
2023-01-25 15:30:00,321.99,322.15,321.72,321.88,4100.0,315.667,315.8238,315.4023,315.5591,4100.0
2023-01-25 15:35:00,321.8,322.11,321.47,322.02,4744.0,315.4807,315.7846,315.1572,315.6964,4744.0
2023-01-25 15:40:00,321.95,322.12,321.84,322.12,6981.0,315.6277,315.7944,315.5199,315.7944,6981.0
2023-01-25 15:45:00,322.13,322.28,321.7,321.87,9216.0,315.8042,315.9513,315.3826,315.5493,9216.0
2023-01-25 15:50:00,321.75,322.02,321.59,321.97,10227.0,315.4317,315.6964,315.2748,315.6473,10227.0
2023-01-25 15:55:00,322.04,323.02,321.99,322.92,27147.0,315.716,316.6767,315.667,316.5787,27147.0
2023-01-26 09:30:00,323.17,324.54,322.33,323.62,9482.0,316.8238,318.1669,316.0003,317.2649,9482.0
2023-01-26 09:35:00,323.74,324.07,323.72,324.06,1846.0,317.3826,317.7061,317.363,317.6963,1846.0
2023-01-26 09:40:00,324.36,324.56,323.59,324.18,3711.0,317.9904,318.1865,317.2355,317.8139,3711.0
2023-01-26 09:45:00,324.34,325.01,323.69,324.74,6410.0,317.9708,318.6276,317.3336,318.363,6410.0
2023-01-26 09:50:00,324.73,325.52,324.62,325.41,2746.0,318.3531,319.1276,318.2453,319.0198,2746.0
2023-01-26 09:55:00,325.46,325.81,324.27,325.05,16706.0,319.0688,319.4119,317.9022,318.6669,16706.0
2023-01-26 10:00:00,324.97,325.27,324.96,325.27,1561.0,318.5884,318.8825,318.5786,318.8825,1561.0
2023-01-26 10:05:00,325.3,325.38,324.92,325.15,2936.0,318.912,318.9904,318.5394,318.7649,2936.0
2023-01-26 10:10:00,325.39,325.66,325.37,325.64,1489.0,319.0002,319.2649,318.9806,319.2453,1489.0
2023-01-26 10:15:00,325.95,326.0,325.41,325.41,2554.0,319.5492,319.5982,319.0198,319.0198,2554.0
2023-01-26 10:20:00,325.42,325.61,325.0,325.6,1200.0,319.0296,319.2159,318.6178,319.2061,1200.0
2023-01-26 10:25:00,325.44,325.44,324.55,324.64,2572.0,319.0492,319.0492,318.1767,318.2649,2572.0
2023-01-26 10:30:00,324.78,325.47,324.62,325.26,3500.0,318.4022,319.0786,318.2453,318.8727,3500.0
2023-01-26 10:35:00,325.47,325.47,324.29,324.29,3750.0,319.0786,319.0786,317.9218,317.9218,3750.0
2023-01-26 10:40:00,324.19,325.12,324.19,324.66,3186.0,317.8238,318.7355,317.8238,318.2845,3186.0
2023-01-26 10:45:00,324.72,325.03,324.72,324.99,1312.0,318.3433,318.6473,318.3433,318.608,1312.0
2023-01-26 10:50:00,325.01,325.01,324.44,324.54,6279.0,318.6276,318.6276,318.0688,318.1669,6279.0
2023-01-26 10:55:00,324.56,324.56,323.98,323.98,1870.0,318.1865,318.1865,317.6179,317.6179,1870.0
2023-01-26 11:00:00,323.82,324.33,323.82,324.26,2000.0,317.461,317.961,317.461,317.8924,2000.0
2023-01-26 11:05:00,324.22,324.36,323.5,323.75,3400.0,317.8532,317.9904,317.1473,317.3924,3400.0
2023-01-26 11:10:00,323.86,324.76,323.73,324.76,3957.0,317.5002,318.3826,317.3728,318.3826,3957.0
2023-01-26 11:15:00,324.61,324.83,324.45,324.49,1224.0,318.2355,318.4512,318.0786,318.1179,1224.0
2023-01-26 11:20:00,324.58,324.63,323.73,323.81,10110.0,318.2061,318.2551,317.3728,317.4512,10110.0
2023-01-26 11:25:00,323.88,324.09,323.71,323.88,9904.0,317.5198,317.7257,317.3532,317.5198,9904.0
2023-01-26 11:30:00,324.0,324.3,323.94,324.23,2791.0,317.6375,317.9316,317.5787,317.863,2791.0
2023-01-26 11:35:00,324.34,324.34,323.9,323.92,5007.0,317.9708,317.9708,317.5394,317.5591,5007.0
2023-01-26 11:40:00,323.88,324.19,323.7,324.13,4906.0,317.5198,317.8238,317.3434,317.7649,4906.0
2023-01-26 11:45:00,324.1,324.13,323.78,324.13,3574.0,317.7355,317.7649,317.4218,317.7649,3574.0
2023-01-26 11:50:00,324.3,324.34,323.8,324.0,4853.0,317.9316,317.9708,317.4414,317.6375,4853.0
2023-01-26 11:55:00,323.91,324.35,323.81,324.25,3936.0,317.5493,317.9806,317.4512,317.8826,3936.0
2023-01-26 12:00:00,324.44,324.96,324.37,324.96,400.0,318.0688,318.5786,318.0002,318.5786,400.0
2023-01-26 12:05:00,324.84,325.11,324.84,325.11,800.0,318.461,318.7257,318.461,318.7257,800.0
2023-01-26 12:10:00,325.42,325.42,325.25,325.34,782.0,319.0296,319.0296,318.8629,318.9512,782.0
2023-01-26 12:15:00,325.2,325.2,324.41,324.53,5149.0,318.8139,318.8139,318.0394,318.1571,5149.0
2023-01-26 12:20:00,324.66,324.66,324.32,324.34,1419.0,318.2845,318.2845,317.9512,317.9708,1419.0
2023-01-26 12:25:00,324.31,324.67,324.2,324.52,2558.0,317.9414,318.2943,317.8336,318.1473,2558.0
2023-01-26 12:30:00,324.36,324.66,324.36,324.63,1568.0,317.9904,318.2845,317.9904,318.2551,1568.0
2023-01-26 12:35:00,324.83,324.92,324.65,324.74,1701.0,318.4512,318.5394,318.2747,318.363,1701.0
2023-01-26 12:40:00,324.88,324.89,324.34,324.34,3549.0,318.5002,318.51,317.9708,317.9708,3549.0
2023-01-26 12:45:00,324.31,324.51,323.82,324.35,4067.0,317.9414,318.1375,317.461,317.9806,4067.0
2023-01-26 12:50:00,324.47,324.91,324.47,324.91,725.0,318.0983,318.5296,318.0983,318.5296,725.0
2023-01-26 12:55:00,324.82,324.83,324.39,324.45,600.0,318.4414,318.4512,318.0198,318.0786,600.0
2023-01-26 13:00:00,324.44,325.07,324.44,325.07,1100.0,318.0688,318.6865,318.0688,318.6865,1100.0
2023-01-26 13:05:00,324.92,325.11,324.55,324.71,1200.0,318.5394,318.7257,318.1767,318.3335,1200.0
2023-01-26 13:10:00,324.61,324.62,324.48,324.48,894.0,318.2355,318.2453,318.1081,318.1081,894.0
2023-01-26 13:15:00,324.38,324.38,323.98,323.98,2267.0,318.01,318.01,317.6179,317.6179,2267.0
2023-01-26 13:20:00,324.09,324.42,324.09,324.38,600.0,317.7257,318.0492,317.7257,318.01,600.0
2023-01-26 13:25:00,324.53,324.53,323.99,323.99,1782.0,318.1571,318.1571,317.6277,317.6277,1782.0
2023-01-26 13:30:00,324.01,324.57,324.01,324.29,900.0,317.6473,318.1963,317.6473,317.9218,900.0
2023-01-26 13:35:00,324.3,324.71,324.3,324.71,500.0,317.9316,318.3335,317.9316,318.3335,500.0
2023-01-26 13:40:00,324.77,325.15,324.76,324.92,24214.0,318.3924,318.7649,318.3826,318.5394,24214.0
2023-01-26 13:45:00,325.17,325.4,324.87,324.87,2357.0,318.7845,319.01,318.4904,318.4904,2357.0
2023-01-26 13:50:00,325.04,325.09,325.03,325.09,210.0,318.6571,318.7061,318.6473,318.7061,210.0
2023-01-26 13:55:00,324.94,324.94,324.76,324.76,820.0,318.559,318.559,318.3826,318.3826,820.0
2023-01-26 14:00:00,324.76,324.76,323.9,323.96,1864.0,318.3826,318.3826,317.5394,317.5983,1864.0
2023-01-26 14:05:00,324.01,324.51,323.89,324.3,2210.0,317.6473,318.1375,317.5296,317.9316,2210.0
2023-01-26 14:10:00,324.08,324.28,323.83,323.83,800.0,317.7159,317.912,317.4708,317.4708,800.0
2023-01-26 14:15:00,323.92,324.26,323.89,324.26,2397.0,317.5591,317.8924,317.5296,317.8924,2397.0
2023-01-26 14:20:00,324.33,324.5,324.27,324.5,600.0,317.961,318.1277,317.9022,318.1277,600.0
2023-01-26 14:25:00,324.28,324.28,323.89,323.9,1500.0,317.912,317.912,317.5296,317.5394,1500.0
2023-01-26 14:30:00,323.88,324.27,323.88,324.27,1556.0,317.5198,317.9022,317.5198,317.9022,1556.0
2023-01-26 14:35:00,324.31,324.39,324.05,324.05,1358.0,317.9414,318.0198,317.6865,317.6865,1358.0
2023-01-26 14:40:00,323.94,324.16,323.93,324.16,900.0,317.5787,317.7943,317.5689,317.7943,900.0
2023-01-26 14:45:00,324.14,324.41,323.99,323.99,911.0,317.7747,318.0394,317.6277,317.6277,911.0
2023-01-26 14:50:00,323.99,324.06,323.87,323.96,2587.0,317.6277,317.6963,317.51,317.5983,2587.0
2023-01-26 14:55:00,323.88,324.32,323.76,324.32,1467.0,317.5198,317.9512,317.4022,317.9512,1467.0
2023-01-26 15:00:00,324.25,324.34,324.09,324.34,1691.0,317.8826,317.9708,317.7257,317.9708,1691.0
2023-01-26 15:05:00,324.38,324.38,324.12,324.31,1468.0,318.01,318.01,317.7551,317.9414,1468.0
2023-01-26 15:10:00,324.16,324.5,324.16,324.31,2287.0,317.7943,318.1277,317.7943,317.9414,2287.0
2023-01-26 15:15:00,324.33,324.55,324.3,324.55,4997.0,317.961,318.1767,317.9316,318.1767,4997.0
2023-01-26 15:20:00,324.36,324.78,324.35,324.78,5361.0,317.9904,318.4022,317.9806,318.4022,5361.0
2023-01-26 15:25:00,324.69,324.69,324.38,324.42,4330.0,318.3139,318.3139,318.01,318.0492,4330.0
2023-01-26 15:30:00,324.39,324.51,324.24,324.31,3720.0,318.0198,318.1375,317.8728,317.9414,3720.0
2023-01-26 15:35:00,324.31,324.44,323.97,324.11,6180.0,317.9414,318.0688,317.6081,317.7453,6180.0
2023-01-26 15:40:00,324.06,324.23,323.9,324.18,7002.0,317.6963,317.863,317.5394,317.8139,7002.0
2023-01-26 15:45:00,324.13,324.22,323.96,324.11,8995.0,317.7649,317.8532,317.5983,317.7453,8995.0
2023-01-26 15:50:00,324.08,324.2,323.91,323.98,17361.0,317.7159,317.8336,317.5493,317.6179,17361.0
2023-01-26 15:55:00,324.04,324.97,324.01,324.82,47319.0,317.6767,318.5884,317.6473,318.4414,47319.0
2023-01-27 09:30:00,324.12,324.31,322.82,322.82,11484.0,317.7551,317.9414,316.4807,316.4807,11484.0
2023-01-27 09:35:00,322.86,323.15,322.82,323.0,1100.0,316.5199,316.8042,316.4807,316.6571,1100.0
2023-01-27 09:40:00,322.97,324.05,322.97,323.88,1801.0,316.6277,317.6865,316.6277,317.5198,1801.0
2023-01-27 09:45:00,324.0,324.08,323.15,323.98,11425.0,317.6375,317.7159,316.8042,317.6179,11425.0
2023-01-27 09:50:00,323.89,324.07,322.68,323.16,2074.0,317.5296,317.7061,316.3434,316.814,2074.0
2023-01-27 09:55:00,322.7,323.38,321.31,321.31,10576.0,316.363,317.0297,315.0003,315.0003,10576.0
2023-01-27 10:00:00,321.94,322.57,321.32,322.57,11117.0,315.6179,316.2356,315.0101,316.2356,11117.0
2023-01-27 10:05:00,322.75,323.01,322.26,322.82,10384.0,316.412,316.6669,315.9317,316.4807,10384.0
2023-01-27 10:10:00,322.88,323.29,322.11,322.11,1087.0,316.5395,316.9414,315.7846,315.7846,1087.0
2023-01-27 10:15:00,321.91,321.96,321.53,321.53,600.0,315.5885,315.6375,315.216,315.216,600.0
2023-01-27 10:20:00,321.38,321.4,320.33,320.33,1306.0,315.0689,315.0885,314.0396,314.0396,1306.0
2023-01-27 10:25:00,320.86,321.97,320.79,321.59,5964.0,314.5591,315.6473,314.4905,315.2748,5964.0
2023-01-27 10:30:00,321.71,322.1,321.71,321.77,1900.0,315.3925,315.7748,315.3925,315.4513,1900.0
2023-01-27 10:35:00,321.77,322.05,320.97,321.94,8701.0,315.4513,315.7258,314.667,315.6179,8701.0
2023-01-27 10:40:00,321.93,322.19,321.72,321.95,3500.0,315.6081,315.863,315.4023,315.6277,3500.0
2023-01-27 10:45:00,322.09,322.09,321.37,321.8,1400.0,315.765,315.765,315.0591,315.4807,1400.0
2023-01-27 10:50:00,321.2,321.2,321.02,321.02,300.0,314.8925,314.8925,314.716,314.716,300.0
2023-01-27 10:55:00,320.96,321.14,320.67,320.96,4851.0,314.6572,314.8336,314.3729,314.6572,4851.0
2023-01-27 11:00:00,321.0,321.0,320.47,320.61,5975.0,314.6964,314.6964,314.1768,314.3141,5975.0
2023-01-27 11:05:00,320.61,321.23,320.6,321.23,6708.0,314.3141,314.9219,314.3043,314.9219,6708.0
2023-01-27 11:10:00,320.92,321.23,320.78,320.94,2907.0,314.618,314.9219,314.4807,314.6376,2907.0
2023-01-27 11:15:00,320.88,321.46,320.88,321.0,1614.0,314.5788,315.1474,314.5788,314.6964,1614.0
2023-01-27 11:20:00,320.83,321.12,320.78,320.99,2300.0,314.5297,314.814,314.4807,314.6866,2300.0
2023-01-27 11:25:00,320.96,321.13,320.74,320.91,3381.0,314.6572,314.8238,314.4415,314.6082,3381.0
2023-01-27 11:30:00,320.91,321.33,320.74,321.31,2400.0,314.6082,315.0199,314.4415,315.0003,2400.0
2023-01-27 11:35:00,321.2,321.35,321.08,321.27,2300.0,314.8925,315.0395,314.7748,314.9611,2300.0
2023-01-27 11:40:00,321.3,321.89,321.3,321.57,1200.0,314.9905,315.5689,314.9905,315.2552,1200.0
2023-01-27 11:45:00,321.85,321.96,321.64,321.8,2404.0,315.5297,315.6375,315.3238,315.4807,2404.0
2023-01-27 11:50:00,321.8,321.91,321.19,321.33,2775.0,315.4807,315.5885,314.8827,315.0199,2775.0
2023-01-27 11:55:00,321.35,321.74,321.07,321.74,41200.0,315.0395,315.4219,314.765,315.4219,41200.0
2023-01-27 12:00:00,321.6,321.6,321.08,321.08,770.0,315.2846,315.2846,314.7748,314.7748,770.0
2023-01-27 12:05:00,321.68,321.68,321.12,321.18,8943.0,315.363,315.363,314.814,314.8729,8943.0
2023-01-27 12:10:00,321.19,321.41,321.11,321.13,817.0,314.8827,315.0983,314.8042,314.8238,817.0
2023-01-27 12:15:00,321.2,321.49,321.03,321.12,4413.0,314.8925,315.1768,314.7258,314.814,4413.0
2023-01-27 12:20:00,321.12,321.19,320.98,321.14,3166.0,314.814,314.8827,314.6768,314.8336,3166.0
2023-01-27 12:25:00,321.16,321.25,320.9,320.9,3073.0,314.8533,314.9415,314.5984,314.5984,3073.0
2023-01-27 12:30:00,320.67,321.15,320.67,320.98,1200.0,314.3729,314.8434,314.3729,314.6768,1200.0
2023-01-27 12:35:00,321.02,321.02,321.02,321.02,100.0,314.716,314.716,314.716,314.716,100.0
2023-01-27 12:40:00,321.16,321.16,320.87,321.06,2964.0,314.8533,314.8533,314.5689,314.7552,2964.0
2023-01-27 12:45:00,320.98,321.22,320.89,321.18,3820.0,314.6768,314.9121,314.5886,314.8729,3820.0
2023-01-27 12:50:00,321.35,321.35,321.14,321.33,502.0,315.0395,315.0395,314.8336,315.0199,502.0
2023-01-27 12:55:00,321.14,321.63,321.02,321.02,34149.0,314.8336,315.314,314.716,314.716,34149.0
2023-01-27 13:00:00,321.02,321.21,320.76,320.79,4582.0,314.716,314.9023,314.4611,314.4905,4582.0
2023-01-27 13:05:00,320.73,320.75,320.72,320.72,600.0,314.4317,314.4513,314.4219,314.4219,600.0
2023-01-27 13:10:00,320.74,321.03,320.57,321.03,1500.0,314.4415,314.7258,314.2748,314.7258,1500.0
2023-01-27 13:15:00,320.94,321.24,320.8,321.08,7814.0,314.6376,314.9317,314.5003,314.7748,7814.0
2023-01-27 13:20:00,321.05,321.05,320.81,320.91,2100.0,314.7454,314.7454,314.5101,314.6082,2100.0
2023-01-27 13:25:00,320.92,321.07,320.7,321.0,7450.0,314.618,314.765,314.4023,314.6964,7450.0
2023-01-27 13:30:00,320.99,321.29,320.97,321.29,3600.0,314.6866,314.9807,314.667,314.9807,3600.0
2023-01-27 13:35:00,321.35,321.48,320.94,321.33,5592.0,315.0395,315.167,314.6376,315.0199,5592.0
2023-01-27 13:40:00,321.34,321.35,320.82,321.05,7505.0,315.0297,315.0395,314.5199,314.7454,7505.0
2023-01-27 13:45:00,321.05,321.35,320.91,320.91,3837.0,314.7454,315.0395,314.6082,314.6082,3837.0
2023-01-27 13:50:00,320.93,321.29,320.93,321.01,1300.0,314.6278,314.9807,314.6278,314.7062,1300.0
2023-01-27 13:55:00,321.01,321.53,320.96,321.35,2337.0,314.7062,315.216,314.6572,315.0395,2337.0
2023-01-27 14:00:00,321.45,321.96,321.45,321.83,1499.0,315.1376,315.6375,315.1376,315.5101,1499.0
2023-01-27 14:05:00,321.94,321.94,321.08,321.17,2847.0,315.6179,315.6179,314.7748,314.8631,2847.0
2023-01-27 14:10:00,321.35,321.55,321.32,321.32,1103.0,315.0395,315.2356,315.0101,315.0101,1103.0
2023-01-27 14:15:00,321.5,321.61,321.48,321.53,400.0,315.1866,315.2944,315.167,315.216,400.0
2023-01-27 14:20:00,321.51,321.51,320.88,320.88,16137.0,315.1964,315.1964,314.5788,314.5788,16137.0
2023-01-27 14:25:00,321.07,321.4,321.06,321.16,41670.0,314.765,315.0885,314.7552,314.8533,41670.0
2023-01-27 14:30:00,321.23,321.31,321.11,321.11,5502.0,314.9219,315.0003,314.8042,314.8042,5502.0
2023-01-27 14:35:00,320.95,321.15,320.9,321.1,5515.0,314.6474,314.8434,314.5984,314.7944,5515.0
2023-01-27 14:40:00,321.06,321.15,321.04,321.1,10801.0,314.7552,314.8434,314.7356,314.7944,10801.0
2023-01-27 14:45:00,321.09,321.2,321.03,321.14,5176.0,314.7846,314.8925,314.7258,314.8336,5176.0
2023-01-27 14:50:00,321.11,321.18,320.87,320.87,3000.0,314.8042,314.8729,314.5689,314.5689,3000.0
2023-01-27 14:55:00,320.97,321.11,320.93,321.03,3100.0,314.667,314.8042,314.6278,314.7258,3100.0
2023-01-27 15:00:00,321.07,321.1,320.98,321.01,3267.0,314.765,314.7944,314.6768,314.7062,3267.0
2023-01-27 15:05:00,321.08,321.25,320.96,321.13,14347.0,314.7748,314.9415,314.6572,314.8238,14347.0
2023-01-27 15:10:00,321.04,321.1,320.38,320.49,7931.0,314.7356,314.7944,314.0886,314.1964,7931.0
2023-01-27 15:15:00,320.44,320.47,319.83,319.98,12403.0,314.1474,314.1768,313.5494,313.6964,12403.0
2023-01-27 15:20:00,319.83,319.97,319.36,319.64,1919.0,313.5494,313.6866,313.0886,313.3631,1919.0
2023-01-27 15:25:00,319.58,319.67,319.39,319.39,1200.0,313.3043,313.3925,313.118,313.118,1200.0
2023-01-27 15:30:00,319.43,319.43,319.23,319.23,1013.0,313.1572,313.1572,312.9612,312.9612,1013.0
2023-01-27 15:35:00,319.41,319.56,319.03,319.07,4419.0,313.1376,313.2847,312.7651,312.8043,4419.0
2023-01-27 15:40:00,319.12,319.26,318.82,318.89,3400.0,312.8533,312.9906,312.5592,312.6278,3400.0
2023-01-27 15:45:00,318.83,318.83,318.13,318.13,5009.0,312.569,312.569,311.8828,311.8828,5009.0
2023-01-27 15:50:00,318.1,318.45,317.76,318.27,24431.0,311.8533,312.1965,311.52,312.02,24431.0
2023-01-27 15:55:00,318.43,319.23,318.34,319.23,84439.0,312.1769,312.9612,312.0886,312.9612,84439.0
2023-01-30 09:30:00,319.0,319.93,318.93,319.32,7381.0,312.7357,313.6474,312.667,313.0494,7381.0
2023-01-30 09:35:00,319.95,320.0,319.03,319.25,2785.0,313.667,313.716,312.7651,312.9808,2785.0
2023-01-30 09:40:00,319.36,320.1,319.22,320.1,3400.0,313.0886,313.8141,312.9514,313.8141,3400.0
2023-01-30 09:45:00,320.09,321.67,320.08,320.24,5903.0,313.8043,315.3532,313.7945,313.9513,5903.0
2023-01-30 09:50:00,320.77,320.97,320.14,320.14,692.0,314.4709,314.667,313.8533,313.8533,692.0
2023-01-30 09:55:00,319.88,320.44,319.87,320.25,1748.0,313.5984,314.1474,313.5886,313.9611,1748.0
2023-01-30 10:00:00,320.39,320.89,320.25,320.55,3810.0,314.0984,314.5886,313.9611,314.2552,3810.0
2023-01-30 10:05:00,320.77,321.2,320.6,320.9,3021.0,314.4709,314.8925,314.3043,314.5984,3021.0
2023-01-30 10:10:00,321.02,321.11,320.53,320.55,1632.0,314.716,314.8042,314.2356,314.2552,1632.0
2023-01-30 10:15:00,320.72,320.77,320.44,320.74,3704.0,314.4219,314.4709,314.1474,314.4415,3704.0
2023-01-30 10:20:00,320.75,321.18,320.74,320.94,7908.0,314.4513,314.8729,314.4415,314.6376,7908.0
2023-01-30 10:25:00,320.94,321.21,320.55,321.01,23164.0,314.6376,314.9023,314.2552,314.7062,23164.0
2023-01-30 10:30:00,320.99,321.08,320.45,320.45,6761.0,314.6866,314.7748,314.1572,314.1572,6761.0
2023-01-30 10:35:00,320.42,320.42,320.24,320.32,1460.0,314.1278,314.1278,313.9513,314.0297,1460.0
2023-01-30 10:40:00,320.33,320.48,319.88,320.37,3019.0,314.0396,314.1866,313.5984,314.0788,3019.0
2023-01-30 10:45:00,320.34,320.34,319.78,320.17,1700.0,314.0494,314.0494,313.5004,313.8827,1700.0
2023-01-30 10:50:00,320.31,320.55,319.75,320.09,3943.0,314.0199,314.2552,313.4709,313.8043,3943.0
2023-01-30 10:55:00,320.08,320.1,319.8,319.8,600.0,313.7945,313.8141,313.52,313.52,600.0
2023-01-30 11:00:00,319.88,320.32,319.88,320.24,2478.0,313.5984,314.0297,313.5984,313.9513,2478.0
2023-01-30 11:05:00,320.23,320.42,319.99,320.18,3301.0,313.9415,314.1278,313.7062,313.8925,3301.0
2023-01-30 11:10:00,320.17,320.63,320.17,320.49,3639.0,313.8827,314.3337,313.8827,314.1964,3639.0
2023-01-30 11:15:00,320.58,320.77,320.5,320.63,3493.0,314.2846,314.4709,314.2062,314.3337,3493.0
2023-01-30 11:20:00,320.55,320.59,320.02,320.11,3529.0,314.2552,314.2944,313.7356,313.8239,3529.0
2023-01-30 11:25:00,320.09,320.41,319.84,320.34,2834.0,313.8043,314.118,313.5592,314.0494,2834.0
2023-01-30 11:30:00,320.49,320.58,320.24,320.25,833.0,314.1964,314.2846,313.9513,313.9611,833.0
2023-01-30 11:35:00,320.17,320.22,319.71,319.77,1861.0,313.8827,313.9317,313.4317,313.4905,1861.0
2023-01-30 11:40:00,319.73,319.77,319.38,319.38,14425.0,313.4513,313.4905,313.1082,313.1082,14425.0
2023-01-30 11:45:00,319.4,319.56,318.99,319.05,3443.0,313.1278,313.2847,312.7259,312.7847,3443.0
2023-01-30 11:50:00,319.09,319.12,318.8,318.81,1595.0,312.8239,312.8533,312.5396,312.5494,1595.0
2023-01-30 11:55:00,318.57,319.3,318.53,319.3,2006.0,312.3141,313.0298,312.2749,313.0298,2006.0
2023-01-30 12:00:00,319.39,319.46,319.35,319.4,800.0,313.118,313.1866,313.0788,313.1278,800.0
2023-01-30 12:05:00,319.34,319.83,319.34,319.81,1848.0,313.069,313.5494,313.069,313.5298,1848.0
2023-01-30 12:10:00,319.99,320.28,319.88,320.28,900.0,313.7062,313.9905,313.5984,313.9905,900.0
2023-01-30 12:15:00,320.48,320.51,320.11,320.17,2640.0,314.1866,314.216,313.8239,313.8827,2640.0
2023-01-30 12:20:00,320.18,320.2,319.89,319.94,2010.0,313.8925,313.9121,313.6082,313.6572,2010.0
2023-01-30 12:25:00,320.0,320.17,319.65,320.01,3627.0,313.716,313.8827,313.3729,313.7258,3627.0
2023-01-30 12:30:00,319.98,320.17,319.83,319.97,2932.0,313.6964,313.8827,313.5494,313.6866,2932.0
2023-01-30 12:35:00,320.1,320.17,319.88,320.12,2514.0,313.8141,313.8827,313.5984,313.8337,2514.0
2023-01-30 12:40:00,320.0,320.04,319.64,319.64,2690.0,313.716,313.7552,313.3631,313.3631,2690.0
2023-01-30 12:45:00,319.5,319.51,319.06,319.06,2008.0,313.2259,313.2357,312.7945,312.7945,2008.0
2023-01-30 12:50:00,318.95,319.02,318.67,318.77,3003.0,312.6867,312.7553,312.4122,312.5102,3003.0
2023-01-30 12:55:00,318.62,318.69,318.46,318.66,4637.0,312.3631,312.4318,312.2063,312.4023,4637.0
2023-01-30 13:00:00,318.61,318.77,318.55,318.72,2577.0,312.3533,312.5102,312.2945,312.4612,2577.0
2023-01-30 13:05:00,318.75,319.02,318.71,319.02,3321.0,312.4906,312.7553,312.4514,312.7553,3321.0
2023-01-30 13:10:00,319.05,319.1,318.13,318.13,11892.0,312.7847,312.8337,311.8828,311.8828,11892.0
2023-01-30 13:15:00,318.17,319.02,318.02,319.02,2630.0,311.922,312.7553,311.7749,312.7553,2630.0
2023-01-30 13:20:00,319.03,319.19,318.59,318.66,4005.0,312.7651,312.9219,312.3337,312.4023,4005.0
2023-01-30 13:25:00,318.45,318.69,318.31,318.42,5630.0,312.1965,312.4318,312.0592,312.1671,5630.0
2023-01-30 13:30:00,318.44,318.45,317.99,317.99,2206.0,312.1867,312.1965,311.7455,311.7455,2206.0
2023-01-30 13:35:00,318.05,318.1,317.83,318.04,4243.0,311.8043,311.8533,311.5886,311.7945,4243.0
2023-01-30 13:40:00,318.04,318.16,317.89,318.09,2500.0,311.7945,311.9122,311.6475,311.8435,2500.0
2023-01-30 13:45:00,318.2,318.45,318.18,318.45,2709.0,311.9514,312.1965,311.9318,312.1965,2709.0
2023-01-30 13:50:00,318.45,318.45,318.16,318.32,1800.0,312.1965,312.1965,311.9122,312.069,1800.0
2023-01-30 13:55:00,318.32,318.42,318.05,318.26,3914.0,312.069,312.1671,311.8043,312.0102,3914.0
2023-01-30 14:00:00,318.27,318.29,318.11,318.19,2300.0,312.02,312.0396,311.8631,311.9416,2300.0
2023-01-30 14:05:00,318.07,318.13,317.76,317.76,2473.0,311.8239,311.8828,311.52,311.52,2473.0
2023-01-30 14:10:00,317.83,318.06,317.78,317.99,4732.0,311.5886,311.8141,311.5396,311.7455,4732.0
2023-01-30 14:15:00,318.05,318.17,317.82,318.17,2714.0,311.8043,311.922,311.5788,311.922,2714.0
2023-01-30 14:20:00,318.3,318.4,318.1,318.11,3368.0,312.0494,312.1475,311.8533,311.8631,3368.0
2023-01-30 14:25:00,318.19,318.26,318.09,318.19,2318.0,311.9416,312.0102,311.8435,311.9416,2318.0
2023-01-30 14:30:00,318.21,318.3,318.14,318.18,4438.0,311.9612,312.0494,311.8926,311.9318,4438.0
2023-01-30 14:35:00,318.18,318.26,317.76,317.82,14067.0,311.9318,312.0102,311.52,311.5788,14067.0
2023-01-30 14:40:00,317.82,317.83,317.43,317.48,12109.0,311.5788,311.5886,311.1965,311.2455,12109.0
2023-01-30 14:45:00,317.52,317.57,317.08,317.08,6168.0,311.2847,311.3338,310.8534,310.8534,6168.0
2023-01-30 14:50:00,317.13,317.32,316.89,317.31,4323.0,310.9024,311.0887,310.6671,311.0789,4323.0
2023-01-30 14:55:00,317.28,317.8,317.2,317.8,6177.0,311.0494,311.5592,310.971,311.5592,6177.0
2023-01-30 15:00:00,317.85,317.87,317.39,317.79,4384.0,311.6083,311.6279,311.1573,311.5494,4384.0
2023-01-30 15:05:00,317.79,317.8,317.28,317.49,5859.0,311.5494,311.5592,311.0494,311.2553,5859.0
2023-01-30 15:10:00,317.41,317.59,317.38,317.39,4540.0,311.1769,311.3534,311.1475,311.1573,4540.0
2023-01-30 15:15:00,317.4,317.77,317.32,317.68,3562.0,311.1671,311.5298,311.0887,311.4416,3562.0
2023-01-30 15:20:00,317.59,317.85,317.47,317.5,6136.0,311.3534,311.6083,311.2357,311.2651,6136.0
2023-01-30 15:25:00,317.56,317.62,317.03,317.16,10006.0,311.3239,311.3828,310.8044,310.9318,10006.0
2023-01-30 15:30:00,317.16,317.86,317.11,317.46,9877.0,310.9318,311.6181,310.8828,311.2259,9877.0
2023-01-30 15:35:00,317.43,317.67,317.41,317.55,10035.0,311.1965,311.4318,311.1769,311.3141,10035.0
2023-01-30 15:40:00,317.5,317.73,317.15,317.42,14716.0,311.2651,311.4906,310.922,311.1867,14716.0
2023-01-30 15:45:00,317.29,317.46,317.06,317.46,27154.0,311.0593,311.2259,310.8338,311.2259,27154.0
2023-01-30 15:50:00,317.24,317.53,316.8,317.34,30295.0,311.0102,311.2945,310.5789,311.1083,30295.0
2023-01-30 15:55:00,317.28,317.54,317.12,317.53,81958.0,311.0494,311.3043,310.8926,311.2945,81958.0
2023-01-31 09:30:00,317.22,317.22,316.25,316.87,6902.0,311.5371,311.5371,310.5845,311.1934,6902.0
2023-01-31 09:35:00,316.88,317.07,315.01,316.08,4200.0,311.2032,311.3898,309.3667,310.4175,4200.0
2023-01-31 09:40:00,316.09,317.61,316.09,317.08,1107.0,310.4274,311.9201,310.4274,311.3996,1107.0
2023-01-31 09:45:00,317.23,317.23,316.99,316.99,400.0,311.5469,311.5469,311.3112,311.3112,400.0
2023-01-31 09:50:00,317.04,317.86,316.5,317.48,16270.0,311.3603,312.1656,310.83,311.7925,16270.0
2023-01-31 09:55:00,317.55,317.6,317.47,317.59,624.0,311.8612,311.9103,311.7826,311.9005,624.0
2023-01-31 10:00:00,317.77,318.2,317.16,318.09,2880.0,312.0773,312.4996,311.4782,312.3915,2880.0
2023-01-31 10:05:00,318.4,318.92,318.01,318.02,2475.0,312.696,313.2067,312.313,312.3228,2475.0
2023-01-31 10:10:00,317.67,318.29,317.5,318.29,6999.0,311.9791,312.5879,311.8121,312.5879,6999.0
2023-01-31 10:15:00,318.57,319.02,318.23,318.98,19549.0,312.8629,313.3049,312.529,313.2656,19549.0
2023-01-31 10:20:00,318.8,318.96,318.32,318.72,3511.0,313.0888,313.2459,312.6174,313.0102,3511.0
2023-01-31 10:25:00,318.96,319.23,318.62,319.03,9418.0,313.2459,313.5111,312.912,313.3147,9418.0
2023-01-31 10:30:00,319.0,319.12,317.97,318.07,2946.0,313.2852,313.4031,312.2737,312.3719,2946.0
2023-01-31 10:35:00,318.01,318.41,317.8,318.41,3986.0,312.313,312.7058,312.1067,312.7058,3986.0
2023-01-31 10:40:00,318.26,318.4,317.67,317.9,3820.0,312.5585,312.696,311.9791,312.2049,3820.0
2023-01-31 10:45:00,317.93,318.0,317.87,318.0,809.0,312.2344,312.3031,312.1755,312.3031,809.0
2023-01-31 10:50:00,317.92,317.92,317.32,317.33,1138.0,312.2246,312.2246,311.6353,311.6451,1138.0
2023-01-31 10:55:00,317.34,317.34,316.9,317.06,1124.0,311.655,311.655,311.2228,311.38,1124.0
2023-01-31 11:00:00,317.22,317.66,317.17,317.6,1510.0,311.5371,311.9692,311.488,311.9103,1510.0
2023-01-31 11:05:00,317.5,317.61,317.34,317.34,1578.0,311.8121,311.9201,311.655,311.655,1578.0
2023-01-31 11:10:00,317.29,317.29,316.8,316.81,3841.0,311.6059,311.6059,311.1246,311.1345,3841.0
2023-01-31 11:15:00,317.05,317.05,316.65,316.65,1096.0,311.3702,311.3702,310.9773,310.9773,1096.0
2023-01-31 11:20:00,316.58,316.87,316.44,316.87,5794.0,310.9086,311.1934,310.7711,311.1934,5794.0
2023-01-31 11:25:00,316.73,317.37,316.72,317.37,1341.0,311.0559,311.6844,311.0461,311.6844,1341.0
2023-01-31 11:30:00,317.28,317.31,317.13,317.23,2465.0,311.596,311.6255,311.4487,311.5469,2465.0
2023-01-31 11:35:00,317.19,317.46,316.96,317.3,2500.0,311.5077,311.7728,311.2818,311.6157,2500.0
2023-01-31 11:40:00,317.14,317.3,316.87,316.96,3849.0,311.4585,311.6157,311.1934,311.2818,3849.0
2023-01-31 11:45:00,316.95,317.13,316.76,317.13,1479.0,311.2719,311.4487,311.0854,311.4487,1479.0
2023-01-31 11:50:00,317.13,317.49,317.0,317.49,2197.0,311.4487,311.8023,311.3211,311.8023,2197.0
2023-01-31 11:55:00,317.43,317.63,317.43,317.63,1718.0,311.7434,311.9398,311.7434,311.9398,1718.0
2023-01-31 12:00:00,317.53,317.58,317.27,317.27,5048.0,311.8416,311.8907,311.5862,311.5862,5048.0
2023-01-31 12:05:00,317.41,317.42,316.7,316.74,4712.0,311.7237,311.7335,311.0264,311.0657,4712.0
2023-01-31 12:10:00,316.78,317.03,316.54,316.69,2885.0,311.105,311.3505,310.8693,311.0166,2885.0
2023-01-31 12:15:00,316.75,317.28,316.75,317.21,2400.0,311.0755,311.596,311.0755,311.5273,2400.0
2023-01-31 12:20:00,317.34,317.34,316.99,316.99,5271.0,311.655,311.655,311.3112,311.3112,5271.0
2023-01-31 12:25:00,317.02,317.02,317.01,317.01,200.0,311.3407,311.3407,311.3309,311.3309,200.0
2023-01-31 12:30:00,317.03,317.57,317.02,317.56,1501.0,311.3505,311.8808,311.3407,311.871,1501.0
2023-01-31 12:35:00,317.49,317.49,317.02,317.35,3800.0,311.8023,311.8023,311.3407,311.6648,3800.0
2023-01-31 12:40:00,317.38,317.45,317.09,317.41,3121.0,311.6942,311.763,311.4094,311.7237,3121.0
2023-01-31 12:45:00,317.44,317.44,317.27,317.27,932.0,311.7532,311.7532,311.5862,311.5862,932.0
2023-01-31 12:50:00,317.33,317.33,317.29,317.31,508.0,311.6451,311.6451,311.6059,311.6255,508.0
2023-01-31 12:55:00,317.46,317.62,317.46,317.62,929.0,311.7728,311.9299,311.7728,311.9299,929.0
2023-01-31 13:00:00,317.63,317.87,317.62,317.62,3150.0,311.9398,312.1755,311.9299,311.9299,3150.0
2023-01-31 13:05:00,317.97,318.04,317.76,317.8,1300.0,312.2737,312.3424,312.0674,312.1067,1300.0
2023-01-31 13:10:00,317.82,318.26,317.79,318.03,2210.0,312.1264,312.5585,312.0969,312.3326,2210.0
2023-01-31 13:15:00,317.9,318.03,317.74,317.84,2114.0,312.2049,312.3326,312.0478,312.146,2114.0
2023-01-31 13:20:00,317.86,317.86,317.71,317.72,600.0,312.1656,312.1656,312.0183,312.0282,600.0
2023-01-31 13:25:00,317.74,317.9,317.42,317.42,3612.0,312.0478,312.2049,311.7335,311.7335,3612.0
2023-01-31 13:30:00,317.52,317.64,317.45,317.45,1415.0,311.8317,311.9496,311.763,311.763,1415.0
2023-01-31 13:35:00,317.38,317.54,317.37,317.53,1615.0,311.6942,311.8514,311.6844,311.8416,1615.0
2023-01-31 13:40:00,317.65,318.06,317.64,317.79,644.0,311.9594,312.3621,311.9496,312.0969,644.0
2023-01-31 13:45:00,317.83,318.15,317.83,318.15,1651.0,312.1362,312.4505,312.1362,312.4505,1651.0
2023-01-31 13:50:00,318.25,318.26,317.79,317.79,1890.0,312.5487,312.5585,312.0969,312.0969,1890.0
2023-01-31 13:55:00,317.91,318.05,317.91,317.96,402.0,312.2148,312.3522,312.2148,312.2639,402.0
2023-01-31 14:00:00,318.1,318.15,317.94,317.96,5697.0,312.4013,312.4505,312.2442,312.2639,5697.0
2023-01-31 14:05:00,317.8,318.13,317.8,318.05,6627.0,312.1067,312.4308,312.1067,312.3522,6627.0
2023-01-31 14:10:00,318.1,318.14,317.88,317.88,1579.0,312.4013,312.4406,312.1853,312.1853,1579.0
2023-01-31 14:15:00,317.83,317.83,317.55,317.61,1620.0,312.1362,312.1362,311.8612,311.9201,1620.0
2023-01-31 14:20:00,317.76,317.76,317.48,317.56,1351.0,312.0674,312.0674,311.7925,311.871,1351.0
2023-01-31 14:25:00,317.54,317.86,317.54,317.86,1595.0,311.8514,312.1656,311.8514,312.1656,1595.0
2023-01-31 14:30:00,317.86,318.04,317.76,317.79,999.0,312.1656,312.3424,312.0674,312.0969,999.0
2023-01-31 14:35:00,317.8,317.8,317.68,317.75,1650.0,312.1067,312.1067,311.9889,312.0576,1650.0
2023-01-31 14:40:00,317.72,317.85,317.67,317.8,5179.0,312.0282,312.1558,311.9791,312.1067,5179.0
2023-01-31 14:45:00,317.84,317.99,317.84,317.99,900.0,312.146,312.2933,312.146,312.2933,900.0
2023-01-31 14:50:00,318.2,318.43,318.15,318.25,1004.0,312.4996,312.7254,312.4505,312.5487,1004.0
2023-01-31 14:55:00,318.33,318.43,318.15,318.22,3544.0,312.6272,312.7254,312.4505,312.5192,3544.0
2023-01-31 15:00:00,318.18,318.25,317.96,317.98,3603.0,312.4799,312.5487,312.2639,312.2835,3603.0
2023-01-31 15:05:00,317.91,318.08,317.77,317.77,2600.0,312.2148,312.3817,312.0773,312.0773,2600.0
2023-01-31 15:10:00,317.78,317.86,317.32,317.47,3460.0,312.0871,312.1656,311.6353,311.7826,3460.0
2023-01-31 15:15:00,317.57,317.66,317.33,317.41,1803.0,311.8808,311.9692,311.6451,311.7237,1803.0
2023-01-31 15:20:00,317.54,317.54,317.3,317.47,2658.0,311.8514,311.8514,311.6157,311.7826,2658.0
2023-01-31 15:25:00,317.41,317.71,317.41,317.5,3176.0,311.7237,312.0183,311.7237,311.8121,3176.0
2023-01-31 15:30:00,317.64,318.15,317.6,317.98,3800.0,311.9496,312.4505,311.9103,312.2835,3800.0
2023-01-31 15:35:00,318.04,318.08,317.91,317.91,4270.0,312.3424,312.3817,312.2148,312.2148,4270.0
2023-01-31 15:40:00,318.01,318.17,317.87,318.17,7300.0,312.313,312.4701,312.1755,312.4701,7300.0
2023-01-31 15:45:00,318.28,318.95,318.28,318.63,5055.0,312.5781,313.2361,312.5781,312.9219,5055.0
2023-01-31 15:50:00,318.98,319.42,318.51,319.23,19467.0,313.2656,313.6977,312.804,313.5111,19467.0
2023-01-31 15:55:00,319.32,319.34,318.36,318.74,90708.0,313.5995,313.6191,312.6567,313.0299,90708.0
2023-02-01 09:30:00,316.35,317.31,316.35,316.82,14365.0,310.6827,311.6255,310.6827,311.1443,14365.0
2023-02-01 09:35:00,319.05,319.05,318.22,318.95,1775.0,313.3343,313.3343,312.5192,313.2361,1775.0
2023-02-01 09:40:00,318.47,319.57,318.27,318.28,8924.0,312.7647,313.845,312.5683,312.5781,8924.0
2023-02-01 09:45:00,318.58,318.94,317.89,318.94,2250.0,312.8727,313.2263,312.1951,313.2263,2250.0
2023-02-01 09:50:00,318.9,319.2,318.75,318.82,8791.0,313.187,313.4816,313.0397,313.1084,8791.0
2023-02-01 09:55:00,318.83,319.47,318.46,319.23,3508.0,313.1183,313.7468,312.7549,313.5111,3508.0
2023-02-01 10:00:00,318.92,318.94,318.31,318.75,5434.0,313.2067,313.2263,312.6076,313.0397,5434.0
2023-02-01 10:05:00,318.38,319.09,318.38,318.9,3921.0,312.6763,313.3736,312.6763,313.187,3921.0
2023-02-01 10:10:00,318.84,319.12,318.54,318.82,7369.0,313.1281,313.4031,312.8335,313.1084,7369.0
2023-02-01 10:15:00,319.02,319.59,318.86,319.56,10933.0,313.3049,313.8647,313.1477,313.8352,10933.0
2023-02-01 10:20:00,319.94,319.94,319.15,319.4,5402.0,314.2084,314.2084,313.4325,313.6781,5402.0
2023-02-01 10:25:00,319.56,319.75,319.39,319.5,7598.0,313.8352,314.0218,313.6682,313.7763,7598.0
2023-02-01 10:30:00,319.36,319.58,318.93,318.93,6119.0,313.6388,313.8548,313.2165,313.2165,6119.0
2023-02-01 10:35:00,319.1,319.12,318.6,318.98,3763.0,313.3834,313.4031,312.8924,313.2656,3763.0
2023-02-01 10:40:00,319.11,319.51,319.07,319.07,4775.0,313.3933,313.7861,313.354,313.354,4775.0
2023-02-01 10:45:00,319.0,319.11,318.57,318.59,5387.0,313.2852,313.3933,312.8629,312.8826,5387.0
2023-02-01 10:50:00,318.47,318.47,318.16,318.21,2579.0,312.7647,312.7647,312.4603,312.5094,2579.0
2023-02-01 10:55:00,318.24,319.07,318.24,319.0,2417.0,312.5388,313.354,312.5388,313.2852,2417.0
2023-02-01 11:00:00,319.02,319.05,318.67,319.0,3680.0,313.3049,313.3343,312.9611,313.2852,3680.0
2023-02-01 11:05:00,319.0,319.0,318.58,318.87,2623.0,313.2852,313.2852,312.8727,313.1576,2623.0
2023-02-01 11:10:00,319.02,319.02,318.72,318.92,2952.0,313.3049,313.3049,313.0102,313.2067,2952.0
2023-02-01 11:15:00,319.0,319.14,318.88,319.01,5172.0,313.2852,313.4227,313.1674,313.295,5172.0
2023-02-01 11:20:00,318.94,319.25,318.94,319.06,28074.0,313.2263,313.5307,313.2263,313.3441,28074.0
2023-02-01 11:25:00,318.97,319.12,318.82,318.88,7883.0,313.2558,313.4031,313.1084,313.1674,7883.0
2023-02-01 11:30:00,318.97,320.07,318.78,320.07,16948.0,313.2558,314.3361,313.0692,314.3361,16948.0
2023-02-01 11:35:00,320.13,320.62,319.99,320.62,1701.0,314.395,314.8762,314.2575,314.8762,1701.0
2023-02-01 11:40:00,320.75,320.93,320.1,320.13,5535.0,315.0039,315.1806,314.3655,314.395,5535.0
2023-02-01 11:45:00,320.33,320.65,320.33,320.49,2522.0,314.5914,314.9057,314.5914,314.7485,2522.0
2023-02-01 11:50:00,320.38,320.42,320.06,320.07,3558.0,314.6405,314.6798,314.3262,314.3361,3558.0
2023-02-01 11:55:00,320.15,320.36,320.08,320.08,3005.0,314.4146,314.6209,314.3459,314.3459,3005.0
2023-02-01 12:00:00,320.14,320.21,320.11,320.21,302.0,314.4048,314.4735,314.3753,314.4735,302.0
2023-02-01 12:05:00,320.06,320.07,319.59,319.6,5705.0,314.3262,314.3361,313.8647,313.8745,5705.0
2023-02-01 12:10:00,319.93,320.14,319.59,320.09,1534.0,314.1986,314.4048,313.8647,314.3557,1534.0
2023-02-01 12:15:00,320.09,320.1,319.21,319.26,6730.0,314.3557,314.3655,313.4915,313.5406,6730.0
2023-02-01 12:20:00,319.16,319.7,319.16,319.7,3389.0,313.4424,313.9727,313.4424,313.9727,3389.0
2023-02-01 12:25:00,319.52,319.92,319.43,319.43,4453.0,313.7959,314.1887,313.7075,313.7075,4453.0
2023-02-01 12:30:00,319.55,319.68,319.3,319.5,3517.0,313.8254,313.953,313.5799,313.7763,3517.0
2023-02-01 12:35:00,319.41,319.41,318.71,318.87,4709.0,313.6879,313.6879,313.0004,313.1576,4709.0
2023-02-01 12:40:00,319.21,319.33,319.09,319.09,1818.0,313.4915,313.6093,313.3736,313.3736,1818.0
2023-02-01 12:45:00,319.06,319.13,318.71,319.02,3631.0,313.3441,313.4129,313.0004,313.3049,3631.0
2023-02-01 12:50:00,318.97,319.01,318.61,319.01,1740.0,313.2558,313.295,312.9022,313.295,1740.0
2023-02-01 12:55:00,318.89,318.93,318.39,318.93,2449.0,313.1772,313.2165,312.6862,313.2165,2449.0
2023-02-01 13:00:00,318.84,318.84,318.53,318.71,3046.0,313.1281,313.1281,312.8236,313.0004,3046.0
2023-02-01 13:05:00,318.71,318.86,318.51,318.51,3125.0,313.0004,313.1477,312.804,312.804,3125.0
2023-02-01 13:10:00,318.27,318.37,318.08,318.24,3798.0,312.5683,312.6665,312.3817,312.5388,3798.0
2023-02-01 13:15:00,318.17,318.41,318.07,318.38,2076.0,312.4701,312.7058,312.3719,312.6763,2076.0
2023-02-01 13:20:00,318.53,318.64,318.53,318.62,819.0,312.8236,312.9317,312.8236,312.912,819.0
2023-02-01 13:25:00,318.64,318.64,318.27,318.27,2828.0,312.9317,312.9317,312.5683,312.5683,2828.0
2023-02-01 13:30:00,318.11,318.49,318.07,318.35,2150.0,312.4112,312.7844,312.3719,312.6469,2150.0
2023-02-01 13:35:00,318.5,318.62,318.36,318.38,3723.0,312.7942,312.912,312.6567,312.6763,3723.0
2023-02-01 13:40:00,318.46,318.58,318.15,318.16,3915.0,312.7549,312.8727,312.4505,312.4603,3915.0
2023-02-01 13:45:00,318.28,318.28,318.0,318.25,2942.0,312.5781,312.5781,312.3031,312.5487,2942.0
2023-02-01 13:50:00,318.27,318.66,318.24,318.64,1752.0,312.5683,312.9513,312.5388,312.9317,1752.0
2023-02-01 13:55:00,318.65,319.13,318.63,318.71,6925.0,312.9415,313.4129,312.9219,313.0004,6925.0
2023-02-01 14:00:00,316.38,318.26,316.38,317.61,2692.0,310.7122,312.5585,310.7122,311.9201,2692.0
2023-02-01 14:05:00,317.42,318.25,317.41,317.88,5968.0,311.7335,312.5487,311.7237,312.1853,5968.0
2023-02-01 14:10:00,317.63,317.87,317.09,317.09,3441.0,311.9398,312.1755,311.4094,311.4094,3441.0
2023-02-01 14:15:00,317.01,317.01,315.82,316.42,18935.0,311.3309,311.3309,310.1622,310.7514,18935.0
2023-02-01 14:20:00,316.43,316.7,316.17,316.37,11719.0,310.7613,311.0264,310.5059,310.7023,11719.0
2023-02-01 14:25:00,316.34,317.06,316.24,316.73,7468.0,310.6729,311.38,310.5747,311.0559,7468.0
2023-02-01 14:30:00,316.84,317.07,315.52,315.96,11144.0,311.1639,311.3898,309.8676,310.2997,11144.0
2023-02-01 14:35:00,316.17,318.33,316.16,318.33,3540.0,310.5059,312.6272,310.4961,312.6272,3540.0
2023-02-01 14:40:00,318.45,318.95,318.1,318.73,6742.0,312.7451,313.2361,312.4013,313.0201,6742.0
2023-02-01 14:45:00,318.77,319.69,318.48,319.21,4820.0,313.0593,313.9629,312.7745,313.4915,4820.0
2023-02-01 14:50:00,319.14,319.71,318.89,319.22,7885.0,313.4227,313.9825,313.1772,313.5013,7885.0
2023-02-01 14:55:00,318.99,319.51,318.38,318.87,5964.0,313.2754,313.7861,312.6763,313.1576,5964.0
2023-02-01 15:00:00,319.28,320.11,319.06,320.09,4622.0,313.5602,314.3753,313.3441,314.3557,4622.0
2023-02-01 15:05:00,319.9,320.53,319.82,320.48,8452.0,314.1691,314.7878,314.0905,314.7387,8452.0
2023-02-01 15:10:00,320.38,320.43,319.95,320.09,3732.0,314.6405,314.6896,314.2182,314.3557,3732.0
2023-02-01 15:15:00,320.21,320.21,319.66,319.94,8076.0,314.4735,314.4735,313.9334,314.2084,8076.0
2023-02-01 15:20:00,319.95,320.45,319.94,320.44,8409.0,314.2182,314.7092,314.2084,314.6994,8409.0
2023-02-01 15:25:00,320.54,320.97,320.53,320.97,3226.0,314.7976,315.2199,314.7878,315.2199,3226.0
2023-02-01 15:30:00,320.91,321.58,320.9,321.58,8721.0,315.161,315.819,315.1512,315.819,8721.0
2023-02-01 15:35:00,321.62,321.93,321.41,321.42,23727.0,315.8583,316.1627,315.6521,315.6619,23727.0
2023-02-01 15:40:00,321.42,321.92,320.67,320.83,51455.0,315.6619,316.1529,314.9253,315.0824,51455.0
2023-02-01 15:45:00,320.9,320.9,319.77,320.0,25547.0,315.1512,315.1512,314.0414,314.2673,25547.0
2023-02-01 15:50:00,320.08,320.08,319.22,319.45,33145.0,314.3459,314.3459,313.5013,313.7272,33145.0
2023-02-01 15:55:00,319.4,319.62,318.71,319.45,83186.0,313.6781,313.8941,313.0004,313.7272,83186.0
2023-02-02 09:30:00,320.67,321.54,318.36,318.48,14735.0,314.9253,315.7797,312.6567,312.7745,14735.0
2023-02-02 09:35:00,319.13,319.67,318.13,319.51,6453.0,313.4129,313.9432,312.4308,313.7861,6453.0
2023-02-02 09:40:00,319.48,319.53,318.78,318.87,10078.0,313.7566,313.8057,313.0692,313.1576,10078.0
2023-02-02 09:45:00,318.85,319.69,318.76,319.32,7845.0,313.1379,313.9629,313.0495,313.5995,7845.0
2023-02-02 09:50:00,319.31,320.12,319.3,319.79,9635.0,313.5897,314.3852,313.5799,314.0611,9635.0
2023-02-02 09:55:00,319.81,321.22,319.56,320.47,13896.0,314.0807,315.4655,313.8352,314.7289,13896.0
2023-02-02 10:00:00,321.03,321.03,320.22,320.41,19416.0,315.2789,315.2789,314.4834,314.67,19416.0
2023-02-02 10:05:00,320.22,320.22,319.11,319.15,9552.0,314.4834,314.4834,313.3933,313.4325,9552.0
2023-02-02 10:10:00,319.36,320.23,319.35,320.13,22421.0,313.6388,314.4932,313.629,314.395,22421.0
2023-02-02 10:15:00,320.44,320.84,319.91,319.91,7252.0,314.6994,315.0923,314.1789,314.1789,7252.0
2023-02-02 10:20:00,319.96,320.11,319.14,319.63,23847.0,314.228,314.3753,313.4227,313.9039,23847.0
2023-02-02 10:25:00,319.52,320.09,319.37,319.49,7212.0,313.7959,314.3557,313.6486,313.7664,7212.0
2023-02-02 10:30:00,319.49,320.31,319.47,320.06,14447.0,313.7664,314.5718,313.7468,314.3262,14447.0
2023-02-02 10:35:00,319.91,320.42,319.83,320.07,8925.0,314.1789,314.6798,314.1004,314.3361,8925.0
2023-02-02 10:40:00,320.07,320.3,319.53,319.53,22492.0,314.3361,314.5619,313.8057,313.8057,22492.0
2023-02-02 10:45:00,319.85,320.31,319.73,320.31,3454.0,314.12,314.5718,314.0021,314.5718,3454.0
2023-02-02 10:50:00,320.51,321.6,320.51,321.4,3203.0,314.7682,315.8386,314.7682,315.6422,3203.0
2023-02-02 10:55:00,321.21,321.24,320.36,320.43,24169.0,315.4556,315.4851,314.6209,314.6896,24169.0
2023-02-02 11:00:00,320.44,320.83,320.11,320.83,14882.0,314.6994,315.0824,314.3753,315.0824,14882.0
2023-02-02 11:05:00,320.69,320.74,320.16,320.35,25457.0,314.9449,314.9941,314.4244,314.611,25457.0
2023-02-02 11:10:00,320.46,320.71,320.32,320.38,3269.0,314.7191,314.9646,314.5816,314.6405,3269.0
2023-02-02 11:15:00,320.31,320.68,320.15,320.38,8228.0,314.5718,314.9351,314.4146,314.6405,8228.0
2023-02-02 11:20:00,320.61,321.12,320.43,321.03,25695.0,314.8664,315.3672,314.6896,315.2789,25695.0
2023-02-02 11:25:00,321.34,321.54,320.95,321.03,6196.0,315.5833,315.7797,315.2003,315.2789,6196.0
2023-02-02 11:30:00,320.91,321.2,320.74,321.06,12227.0,315.161,315.4458,314.9941,315.3083,12227.0
2023-02-02 11:35:00,321.06,321.34,320.62,320.63,8114.0,315.3083,315.5833,314.8762,314.886,8114.0
2023-02-02 11:40:00,320.7,320.7,320.0,320.21,16863.0,314.9548,314.9548,314.2673,314.4735,16863.0
2023-02-02 11:45:00,320.07,320.28,319.81,320.2,14248.0,314.3361,314.5423,314.0807,314.4637,14248.0
2023-02-02 11:50:00,320.37,320.85,320.33,320.72,6513.0,314.6307,315.1021,314.5914,314.9744,6513.0
2023-02-02 11:55:00,320.72,320.72,320.07,320.56,23468.0,314.9744,314.9744,314.3361,314.8173,23468.0
2023-02-02 12:00:00,320.69,321.12,320.66,320.99,1900.0,314.9449,315.3672,314.9155,315.2396,1900.0
2023-02-02 12:05:00,320.95,321.18,320.72,321.17,4938.0,315.2003,315.4262,314.9744,315.4163,4938.0
2023-02-02 12:10:00,321.6,321.72,321.47,321.56,2721.0,315.8386,315.9565,315.711,315.7994,2721.0
2023-02-02 12:15:00,321.51,321.71,321.03,321.28,11422.0,315.7503,315.9467,315.2789,315.5244,11422.0
2023-02-02 12:20:00,321.13,321.41,320.84,321.39,6577.0,315.3771,315.6521,315.0923,315.6324,6577.0
2023-02-02 12:25:00,321.53,321.77,321.05,321.05,6551.0,315.7699,316.0056,315.2985,315.2985,6551.0
2023-02-02 12:30:00,321.03,321.33,320.76,321.33,4486.0,315.2789,315.5735,315.0137,315.5735,4486.0
2023-02-02 12:35:00,321.27,321.3,320.81,321.3,4595.0,315.5146,315.544,315.0628,315.544,4595.0
2023-02-02 12:40:00,321.25,321.26,320.86,320.86,4674.0,315.4949,315.5047,315.1119,315.1119,4674.0
2023-02-02 12:45:00,320.93,321.28,320.89,321.14,5498.0,315.1806,315.5244,315.1414,315.3869,5498.0
2023-02-02 12:50:00,321.26,321.26,320.87,321.18,4906.0,315.5047,315.5047,315.1217,315.4262,4906.0
2023-02-02 12:55:00,321.13,321.49,321.1,321.31,3103.0,315.3771,315.7306,315.3476,315.5538,3103.0
2023-02-02 13:00:00,321.4,322.0,321.31,321.86,6527.0,315.6422,316.2315,315.5538,316.094,6527.0
2023-02-02 13:05:00,322.12,322.12,321.5,321.69,3680.0,316.3493,316.3493,315.7404,315.927,3680.0
2023-02-02 13:10:00,321.66,321.67,321.31,321.58,3554.0,315.8976,315.9074,315.5538,315.819,3554.0
2023-02-02 13:15:00,321.58,321.93,321.39,321.93,3817.0,315.819,316.1627,315.6324,316.1627,3817.0
2023-02-02 13:20:00,321.94,322.12,321.67,321.67,6148.0,316.1726,316.3493,315.9074,315.9074,6148.0
2023-02-02 13:25:00,321.73,321.88,321.52,321.53,3961.0,315.9663,316.1136,315.7601,315.7699,3961.0
2023-02-02 13:30:00,321.55,322.02,321.52,321.94,3211.0,315.7895,316.2511,315.7601,316.1726,3211.0
2023-02-02 13:35:00,321.86,322.32,321.81,322.11,4378.0,316.094,316.5457,316.0449,316.3395,4378.0
2023-02-02 13:40:00,322.29,322.56,322.24,322.26,3237.0,316.5163,316.7814,316.4672,316.4868,3237.0
2023-02-02 13:45:00,322.14,322.22,322.11,322.13,6625.0,316.369,316.4475,316.3395,316.3592,6625.0
2023-02-02 13:50:00,322.21,322.33,321.87,322.33,5708.0,316.4377,316.5556,316.1038,316.5556,5708.0
2023-02-02 13:55:00,322.33,322.89,322.33,322.89,3891.0,316.5556,317.1055,316.5556,317.1055,3891.0
2023-02-02 14:00:00,322.72,323.1,322.37,322.4,6117.0,316.9386,317.3118,316.5949,316.6243,6117.0
2023-02-02 14:05:00,322.16,322.36,321.88,321.88,4445.0,316.3886,316.585,316.1136,316.1136,4445.0
2023-02-02 14:10:00,321.88,322.06,321.78,321.87,5333.0,316.1136,316.2904,316.0154,316.1038,5333.0
2023-02-02 14:15:00,321.86,322.0,321.61,322.0,8358.0,316.094,316.2315,315.8485,316.2315,8358.0
2023-02-02 14:20:00,322.1,322.12,321.63,321.69,5573.0,316.3297,316.3493,315.8681,315.927,5573.0
2023-02-02 14:25:00,321.68,321.92,321.48,321.56,9076.0,315.9172,316.1529,315.7208,315.7994,9076.0
2023-02-02 14:30:00,321.49,321.49,320.51,320.58,7247.0,315.7306,315.7306,314.7682,314.8369,7247.0
2023-02-02 14:35:00,320.33,320.69,320.33,320.37,11253.0,314.5914,314.9449,314.5914,314.6307,11253.0
2023-02-02 14:40:00,320.44,320.72,320.35,320.41,5727.0,314.6994,314.9744,314.611,314.67,5727.0
2023-02-02 14:45:00,320.65,320.86,320.25,320.86,5596.0,314.9057,315.1119,314.5128,315.1119,5596.0
2023-02-02 14:50:00,320.92,321.16,320.48,320.56,5504.0,315.1708,315.4065,314.7387,314.8173,5504.0
2023-02-02 14:55:00,320.56,320.56,320.11,320.53,5654.0,314.8173,314.8173,314.3753,314.7878,5654.0
2023-02-02 15:00:00,320.45,320.73,320.23,320.5,8824.0,314.7092,314.9842,314.4932,314.7584,8824.0
2023-02-02 15:05:00,320.55,320.95,320.2,320.35,9340.0,314.8075,315.2003,314.4637,314.611,9340.0
2023-02-02 15:10:00,320.39,320.67,320.39,320.67,4403.0,314.6503,314.9253,314.6503,314.9253,4403.0
2023-02-02 15:15:00,320.77,320.8,320.4,320.4,9350.0,315.0235,315.053,314.6601,314.6601,9350.0
2023-02-02 15:20:00,320.49,321.22,320.49,321.22,5576.0,314.7485,315.4655,314.7485,315.4655,5576.0
2023-02-02 15:25:00,321.17,321.37,320.93,321.15,10228.0,315.4163,315.6128,315.1806,315.3967,10228.0
2023-02-02 15:30:00,321.36,321.8,321.36,321.66,11275.0,315.6029,316.0351,315.6029,315.8976,11275.0
2023-02-02 15:35:00,321.71,321.91,321.46,321.46,10591.0,315.9467,316.1431,315.7012,315.7012,10591.0
2023-02-02 15:40:00,321.47,321.76,321.37,321.44,20071.0,315.711,315.9958,315.6128,315.6815,20071.0
2023-02-02 15:45:00,321.51,321.68,321.35,321.58,19963.0,315.7503,315.9172,315.5931,315.819,19963.0
2023-02-02 15:50:00,321.68,322.53,321.67,322.03,39885.0,315.9172,316.752,315.9074,316.2609,39885.0
2023-02-02 15:55:00,322.16,323.14,322.1,322.5,66259.0,316.3886,317.3511,316.3297,316.7225,66259.0
2023-02-03 09:30:00,315.0,318.32,314.0,314.05,11564.0,309.3569,312.6174,308.3748,308.4239,11564.0
2023-02-03 09:35:00,312.55,314.53,310.34,313.72,75471.0,306.9508,308.8953,304.7804,308.0998,75471.0
2023-02-03 09:40:00,313.98,315.85,313.8,315.85,5306.0,308.3552,310.1917,308.1784,310.1917,5306.0
2023-02-03 09:45:00,315.8,316.99,314.59,316.93,9828.0,310.1426,311.3112,308.9542,311.2523,9828.0
2023-02-03 09:50:00,316.56,316.57,313.7,315.12,13914.0,310.8889,310.8988,308.0802,309.4747,13914.0
2023-02-03 09:55:00,314.89,315.47,314.26,314.65,11051.0,309.2489,309.8185,308.6301,309.0132,11051.0
2023-02-03 10:00:00,314.53,316.29,313.98,314.92,21953.0,308.8953,310.6238,308.3552,309.2783,21953.0
2023-02-03 10:05:00,314.63,316.15,314.51,315.16,14542.0,308.9935,310.4863,308.8757,309.514,14542.0
2023-02-03 10:10:00,315.25,315.25,313.42,313.77,5677.0,309.6024,309.6024,307.8052,308.1489,5677.0
2023-02-03 10:15:00,313.77,314.34,313.62,313.95,20549.0,308.1489,308.7087,308.0016,308.3257,20549.0
2023-02-03 10:20:00,313.85,314.13,313.67,313.99,12829.0,308.2275,308.5025,308.0507,308.365,12829.0
2023-02-03 10:25:00,314.13,314.22,313.11,313.35,44026.0,308.5025,308.5909,307.5007,307.7364,44026.0
2023-02-03 10:30:00,313.15,314.71,313.15,313.92,19444.0,307.54,309.0721,307.54,308.2962,19444.0
2023-02-03 10:35:00,314.0,314.71,313.64,314.21,16707.0,308.3748,309.0721,308.0212,308.581,16707.0
2023-02-03 10:40:00,314.02,314.75,313.93,314.11,7746.0,308.3944,309.1114,308.3061,308.4828,7746.0
2023-02-03 10:45:00,314.24,314.38,312.66,312.67,11441.0,308.6105,308.748,307.0588,307.0686,11441.0
2023-02-03 10:50:00,312.67,313.27,312.16,313.25,15343.0,307.0686,307.6579,306.5678,307.6382,15343.0
2023-02-03 10:55:00,313.26,313.4,312.62,313.02,17176.0,307.6481,307.7855,307.0195,307.4124,17176.0
2023-02-03 11:00:00,313.12,313.99,313.07,313.91,7945.0,307.5106,308.365,307.4615,308.2864,7945.0
2023-02-03 11:05:00,313.8,314.2,313.46,313.75,30546.0,308.1784,308.5712,307.8445,308.1293,30546.0
2023-02-03 11:10:00,313.5,313.68,312.58,312.98,6803.0,307.8838,308.0605,306.9802,307.3731,6803.0
2023-02-03 11:15:00,313.2,313.35,312.24,312.45,10209.0,307.5891,307.7364,306.6463,306.8526,10209.0
2023-02-03 11:20:00,312.46,312.57,312.0,312.35,11772.0,306.8624,306.9704,306.4106,306.7544,11772.0
2023-02-03 11:25:00,312.41,313.24,312.41,313.24,8241.0,306.8133,307.6284,306.8133,307.6284,8241.0
2023-02-03 11:30:00,313.23,313.49,312.62,313.37,4480.0,307.6186,307.8739,307.0195,307.7561,4480.0
2023-02-03 11:35:00,313.4,313.54,312.74,312.78,8252.0,307.7855,307.923,307.1374,307.1767,8252.0
2023-02-03 11:40:00,312.77,313.5,312.77,313.1,7283.0,307.1668,307.8838,307.1668,307.4909,7283.0
2023-02-03 11:45:00,313.31,313.71,312.98,312.99,4240.0,307.6972,308.09,307.3731,307.3829,4240.0
2023-02-03 11:50:00,312.87,313.0,312.66,312.75,4796.0,307.265,307.3927,307.0588,307.1472,4796.0
2023-02-03 11:55:00,312.75,313.27,312.74,313.07,6717.0,307.1472,307.6579,307.1374,307.4615,6717.0
2023-02-03 12:00:00,312.94,313.71,312.94,313.52,2960.0,307.3338,308.09,307.3338,307.9034,2960.0
2023-02-03 12:05:00,313.34,313.64,313.28,313.28,3021.0,307.7266,308.0212,307.6677,307.6677,3021.0
2023-02-03 12:10:00,313.29,314.0,313.05,313.85,6720.0,307.6775,308.3748,307.4418,308.2275,6720.0
2023-02-03 12:15:00,313.93,314.0,313.58,313.68,9593.0,308.3061,308.3748,307.9623,308.0605,9593.0
2023-02-03 12:20:00,313.47,314.19,313.25,314.19,6651.0,307.8543,308.5614,307.6382,308.5614,6651.0
2023-02-03 12:25:00,314.04,314.04,313.53,313.75,12619.0,308.4141,308.4141,307.9132,308.1293,12619.0
2023-02-03 12:30:00,313.78,313.83,313.59,313.66,6223.0,308.1587,308.2078,307.9721,308.0409,6223.0
2023-02-03 12:35:00,313.82,314.25,313.82,313.88,2900.0,308.198,308.6203,308.198,308.2569,2900.0
2023-02-03 12:40:00,314.11,314.22,313.8,313.8,1332.0,308.4828,308.5909,308.1784,308.1784,1332.0
2023-02-03 12:45:00,313.85,313.85,313.65,313.68,3141.0,308.2275,308.2275,308.0311,308.0605,3141.0
2023-02-03 12:50:00,313.69,313.83,313.41,313.42,8773.0,308.0704,308.2078,307.7954,307.8052,8773.0
2023-02-03 12:55:00,313.47,313.47,312.53,312.74,6982.0,307.8543,307.8543,306.9311,307.1374,6982.0
2023-02-03 13:00:00,312.72,313.02,312.21,312.26,18655.0,307.1177,307.4124,306.6169,306.666,18655.0
2023-02-03 13:05:00,312.39,312.79,312.34,312.71,14914.0,306.7936,307.1865,306.7445,307.1079,14914.0
2023-02-03 13:10:00,312.36,312.36,311.27,311.84,10544.0,306.7642,306.7642,305.6937,306.2535,10544.0
2023-02-03 13:15:00,311.92,311.92,311.41,311.46,4200.0,306.3321,306.3321,305.8312,305.8803,4200.0
2023-02-03 13:20:00,311.3,311.62,311.23,311.62,3201.0,305.7232,306.0374,305.6544,306.0374,3201.0
2023-02-03 13:25:00,311.49,312.17,311.27,312.07,13815.0,305.9098,306.5776,305.6937,306.4794,13815.0
2023-02-03 13:30:00,312.0,312.21,311.91,312.09,2861.0,306.4106,306.6169,306.3222,306.499,2861.0
2023-02-03 13:35:00,311.97,312.34,311.91,312.11,4500.0,306.3812,306.7445,306.3222,306.5187,4500.0
2023-02-03 13:40:00,311.95,312.07,311.63,311.71,10621.0,306.3615,306.4794,306.0473,306.1258,10621.0
2023-02-03 13:45:00,311.68,312.06,311.25,311.86,11260.0,306.0964,306.4696,305.6741,306.2731,11260.0
2023-02-03 13:50:00,311.85,312.38,311.81,312.18,3999.0,306.2633,306.7838,306.224,306.5874,3999.0
2023-02-03 13:55:00,312.17,312.17,311.79,312.06,6418.0,306.5776,306.5776,306.2044,306.4696,6418.0
2023-02-03 14:00:00,311.98,312.19,311.7,311.94,6436.0,306.391,306.5972,306.116,306.3517,6436.0
2023-02-03 14:05:00,311.92,312.07,311.51,311.62,9713.0,306.3321,306.4794,305.9294,306.0374,9713.0
2023-02-03 14:10:00,311.57,311.76,310.51,310.83,4587.0,305.9883,306.1749,304.9473,305.2616,4587.0
2023-02-03 14:15:00,310.42,310.45,310.11,310.35,2807.0,304.8589,304.8884,304.5545,304.7902,2807.0
2023-02-03 14:20:00,310.37,310.69,310.23,310.23,4166.0,304.8098,305.1241,304.6723,304.6723,4166.0
2023-02-03 14:25:00,310.27,310.34,309.94,310.06,9893.0,304.7116,304.7804,304.3875,304.5054,9893.0
2023-02-03 14:30:00,310.12,310.33,309.58,310.06,11881.0,304.5643,304.7705,304.034,304.5054,11881.0
2023-02-03 14:35:00,310.17,310.64,310.16,310.6,2503.0,304.6134,305.075,304.6036,305.0357,2503.0
2023-02-03 14:40:00,310.52,310.59,310.1,310.16,2700.0,304.9571,305.0259,304.5447,304.6036,2700.0
2023-02-03 14:45:00,310.06,310.28,310.06,310.08,3651.0,304.5054,304.7214,304.5054,304.525,3651.0
2023-02-03 14:50:00,310.1,310.41,309.97,310.34,3404.0,304.5447,304.8491,304.417,304.7804,3404.0
2023-02-03 14:55:00,310.43,310.5,310.04,310.12,3520.0,304.8688,304.9375,304.4857,304.5643,3520.0
2023-02-03 15:00:00,310.08,310.12,309.71,310.12,12399.0,304.525,304.5643,304.1617,304.5643,12399.0
2023-02-03 15:05:00,310.05,311.39,309.98,311.19,6295.0,304.4956,305.8116,304.4268,305.6151,6295.0
2023-02-03 15:10:00,311.22,311.58,310.96,310.97,4574.0,305.6446,305.9982,305.3893,305.3991,4574.0
2023-02-03 15:15:00,310.96,311.63,310.9,311.58,4301.0,305.3893,306.0473,305.3303,305.9982,4301.0
2023-02-03 15:20:00,311.59,311.82,311.48,311.64,3856.0,306.008,306.2339,305.8999,306.0571,3856.0
2023-02-03 15:25:00,311.72,312.07,311.71,311.96,10831.0,306.1356,306.4794,306.1258,306.3713,10831.0
2023-02-03 15:30:00,311.97,312.38,311.88,311.88,15518.0,306.3812,306.7838,306.2928,306.2928,15518.0
2023-02-03 15:35:00,311.91,312.58,311.91,312.56,8231.0,306.3222,306.9802,306.3222,306.9606,8231.0
2023-02-03 15:40:00,312.56,312.83,312.39,312.45,14099.0,306.9606,307.2258,306.7936,306.8526,14099.0
2023-02-03 15:45:00,312.5,312.79,312.16,312.58,22667.0,306.9017,307.1865,306.5678,306.9802,22667.0
2023-02-03 15:50:00,312.59,313.34,312.36,313.34,35802.0,306.9901,307.7266,306.7642,307.7266,35802.0
2023-02-03 15:55:00,313.27,313.75,312.76,313.65,66099.0,307.6579,308.1293,307.157,308.0311,66099.0
2023-02-06 09:30:00,311.37,312.15,310.4,311.44,9144.0,305.7919,306.5579,304.8393,305.8607,9144.0
2023-02-06 09:35:00,311.85,311.87,311.2,311.4,1400.0,306.2633,306.283,305.625,305.8214,1400.0
2023-02-06 09:40:00,311.68,311.85,310.98,310.98,3236.0,306.0964,306.2633,305.4089,305.4089,3236.0
2023-02-06 09:45:00,310.81,311.47,310.33,311.47,4190.0,305.2419,305.8901,304.7705,305.8901,4190.0
2023-02-06 09:50:00,311.67,312.47,311.44,311.94,4889.0,306.0865,306.8722,305.8607,306.3517,4889.0
2023-02-06 09:55:00,312.26,312.62,311.92,312.62,2700.0,306.666,307.0195,306.3321,307.0195,2700.0
2023-02-06 10:00:00,312.54,313.33,312.17,312.63,8872.0,306.941,307.7168,306.5776,307.0293,8872.0
2023-02-06 10:05:00,312.66,312.79,312.44,312.52,2600.0,307.0588,307.1865,306.8427,306.9213,2600.0
2023-02-06 10:10:00,312.66,313.16,311.89,311.9,6086.0,307.0588,307.5498,306.3026,306.3124,6086.0
2023-02-06 10:15:00,312.0,312.21,311.66,311.98,6197.0,306.4106,306.6169,306.0767,306.391,6197.0
2023-02-06 10:20:00,311.98,312.64,311.81,311.93,10095.0,306.391,307.0392,306.224,306.3419,10095.0
2023-02-06 10:25:00,312.06,312.34,311.98,312.18,2813.0,306.4696,306.7445,306.391,306.5874,2813.0
2023-02-06 10:30:00,312.32,312.58,312.08,312.58,4356.0,306.7249,306.9802,306.4892,306.9802,4356.0
2023-02-06 10:35:00,312.61,312.85,312.54,312.82,2156.0,307.0097,307.2454,306.941,307.2159,2156.0
2023-02-06 10:40:00,312.87,313.3,312.86,313.14,1970.0,307.265,307.6873,307.2552,307.5302,1970.0
2023-02-06 10:45:00,312.95,313.51,312.89,313.42,1403.0,307.3436,307.8936,307.2847,307.8052,1403.0
2023-02-06 10:50:00,313.56,314.57,313.56,313.67,5157.0,307.9427,308.9346,307.9427,308.0507,5157.0
2023-02-06 10:55:00,313.76,314.14,313.66,313.77,2341.0,308.1391,308.5123,308.0409,308.1489,2341.0
2023-02-06 11:00:00,313.94,314.46,313.79,314.05,2900.0,308.3159,308.8266,308.1686,308.4239,2900.0
2023-02-06 11:05:00,314.19,314.53,314.07,314.11,3400.0,308.5614,308.8953,308.4435,308.4828,3400.0
2023-02-06 11:10:00,314.31,314.31,313.89,314.0,7008.0,308.6792,308.6792,308.2668,308.3748,7008.0
2023-02-06 11:15:00,314.0,314.62,313.81,314.62,6975.0,308.3748,308.9837,308.1882,308.9837,6975.0
2023-02-06 11:20:00,314.36,314.64,314.35,314.45,1623.0,308.7283,309.0033,308.7185,308.8167,1623.0
2023-02-06 11:25:00,314.54,314.54,313.78,313.96,3257.0,308.9051,308.9051,308.1587,308.3355,3257.0
2023-02-06 11:30:00,314.18,314.25,313.57,314.01,2624.0,308.5516,308.6203,307.9525,308.3846,2624.0
2023-02-06 11:35:00,314.0,314.01,313.61,313.79,1411.0,308.3748,308.3846,307.9918,308.1686,1411.0
2023-02-06 11:40:00,313.61,313.63,313.32,313.43,3867.0,307.9918,308.0114,307.707,307.815,3867.0
2023-02-06 11:45:00,313.6,313.65,313.42,313.65,1800.0,307.982,308.0311,307.8052,308.0311,1800.0
2023-02-06 11:50:00,313.62,314.08,313.62,313.64,1930.0,308.0016,308.4534,308.0016,308.0212,1930.0
2023-02-06 11:55:00,313.67,313.87,313.54,313.54,1603.0,308.0507,308.2471,307.923,307.923,1603.0
2023-02-06 12:00:00,313.8,313.8,313.36,313.73,5834.0,308.1784,308.1784,307.7463,308.1096,5834.0
2023-02-06 12:05:00,313.83,314.51,313.83,314.4,1038.0,308.2078,308.8757,308.2078,308.7676,1038.0
2023-02-06 12:10:00,314.41,314.62,314.4,314.43,1300.0,308.7775,308.9837,308.7676,308.7971,1300.0
2023-02-06 12:15:00,314.44,314.66,314.25,314.28,2000.0,308.8069,309.023,308.6203,308.6498,2000.0
2023-02-06 12:20:00,314.6,314.75,314.43,314.67,3208.0,308.964,309.1114,308.7971,309.0328,3208.0
2023-02-06 12:25:00,314.67,314.81,314.46,314.56,3000.0,309.0328,309.1703,308.8266,308.9248,3000.0
2023-02-06 12:30:00,314.83,315.0,314.57,314.79,3018.0,309.1899,309.3569,308.9346,309.1506,3018.0
2023-02-06 12:35:00,314.81,315.0,314.67,314.93,2992.0,309.1703,309.3569,309.0328,309.2881,2992.0
2023-02-06 12:40:00,314.93,315.3,314.92,314.93,2500.0,309.2881,309.6515,309.2783,309.2881,2500.0
2023-02-06 12:45:00,315.02,315.46,315.01,315.3,4919.0,309.3765,309.8086,309.3667,309.6515,4919.0
2023-02-06 12:50:00,315.42,315.66,315.39,315.63,2189.0,309.7694,310.0051,309.7399,309.9756,2189.0
2023-02-06 12:55:00,315.75,315.83,315.43,315.44,2778.0,310.0934,310.172,309.7792,309.789,2778.0
2023-02-06 13:00:00,315.7,315.7,315.23,315.53,3982.0,310.0443,310.0443,309.5828,309.8774,3982.0
2023-02-06 13:05:00,315.66,315.7,315.45,315.63,3013.0,310.0051,310.0443,309.7988,309.9756,3013.0
2023-02-06 13:10:00,315.66,315.75,315.18,315.75,2605.0,310.0051,310.0934,309.5337,310.0934,2605.0
2023-02-06 13:15:00,315.96,316.13,315.83,316.06,1091.0,310.2997,310.4666,310.172,310.3979,1091.0
2023-02-06 13:20:00,316.31,316.54,316.31,316.42,900.0,310.6434,310.8693,310.6434,310.7514,900.0
2023-02-06 13:25:00,316.54,316.54,315.92,315.92,2292.0,310.8693,310.8693,310.2604,310.2604,2292.0
2023-02-06 13:30:00,315.99,315.99,315.83,315.86,940.0,310.3291,310.3291,310.172,310.2015,940.0
2023-02-06 13:35:00,315.94,316.19,315.93,316.13,1421.0,310.28,310.5256,310.2702,310.4666,1421.0
2023-02-06 13:40:00,316.05,316.18,315.85,316.18,1900.0,310.3881,310.5157,310.1917,310.5157,1900.0
2023-02-06 13:45:00,316.27,316.31,315.82,315.92,41596.0,310.6041,310.6434,310.1622,310.2604,41596.0
2023-02-06 13:50:00,316.12,316.32,315.91,315.97,2230.0,310.4568,310.6532,310.2506,310.3095,2230.0
2023-02-06 13:55:00,315.94,316.35,315.93,316.3,900.0,310.28,310.6827,310.2702,310.6336,900.0
2023-02-06 14:00:00,316.25,316.67,316.24,316.67,1783.0,310.5845,310.997,310.5747,310.997,1783.0
2023-02-06 14:05:00,316.57,316.94,316.57,316.89,1403.0,310.8988,311.2621,310.8988,311.213,1403.0
2023-02-06 14:10:00,316.84,316.86,316.65,316.85,1868.0,311.1639,311.1836,310.9773,311.1737,1868.0
2023-02-06 14:15:00,316.86,317.32,316.79,317.32,3300.0,311.1836,311.6353,311.1148,311.6353,3300.0
2023-02-06 14:20:00,317.15,317.17,316.78,316.82,2416.0,311.4684,311.488,311.105,311.1443,2416.0
2023-02-06 14:25:00,316.83,317.07,316.83,316.98,1051.0,311.1541,311.3898,311.1541,311.3014,1051.0
2023-02-06 14:30:00,316.97,317.17,316.91,316.99,2511.0,311.2916,311.488,311.2327,311.3112,2511.0
2023-02-06 14:35:00,317.03,317.27,316.94,317.09,3267.0,311.3505,311.5862,311.2621,311.4094,3267.0
2023-02-06 14:40:00,316.98,317.12,316.89,317.09,2200.0,311.3014,311.4389,311.213,311.4094,2200.0
2023-02-06 14:45:00,317.07,317.25,316.99,317.15,2501.0,311.3898,311.5666,311.3112,311.4684,2501.0
2023-02-06 14:50:00,317.06,317.15,316.85,317.11,2721.0,311.38,311.4684,311.1737,311.4291,2721.0
2023-02-06 14:55:00,317.15,317.16,316.93,317.14,1889.0,311.4684,311.4782,311.2523,311.4585,1889.0
2023-02-06 15:00:00,317.1,317.27,316.97,317.07,3723.0,311.4193,311.5862,311.2916,311.3898,3723.0
2023-02-06 15:05:00,317.01,317.07,316.7,317.02,5960.0,311.3309,311.3898,311.0264,311.3407,5960.0
2023-02-06 15:10:00,316.85,317.12,316.78,317.11,8151.0,311.1737,311.4389,311.105,311.4291,8151.0
2023-02-06 15:15:00,317.08,317.08,316.65,316.82,4038.0,311.3996,311.3996,310.9773,311.1443,4038.0
2023-02-06 15:20:00,316.82,317.0,316.77,316.88,7412.0,311.1443,311.3211,311.0952,311.2032,7412.0
2023-02-06 15:25:00,316.97,317.26,316.83,317.19,18959.0,311.2916,311.5764,311.1541,311.5077,18959.0
2023-02-06 15:30:00,317.18,317.46,316.8,317.4,11097.0,311.4978,311.7728,311.1246,311.7139,11097.0
2023-02-06 15:35:00,317.46,317.66,316.89,316.99,10414.0,311.7728,311.9692,311.213,311.3112,10414.0
2023-02-06 15:40:00,316.89,317.08,316.85,316.99,13345.0,311.213,311.3996,311.1737,311.3112,13345.0
2023-02-06 15:45:00,317.01,317.15,316.93,316.98,8467.0,311.3309,311.4684,311.2523,311.3014,8467.0
2023-02-06 15:50:00,316.91,317.7,316.77,317.5,16760.0,311.2327,312.0085,311.0952,311.8121,16760.0
2023-02-06 15:55:00,317.5,317.92,317.1,317.64,48856.0,311.8121,312.2246,311.4193,311.9496,48856.0
2023-02-07 09:30:00,315.52,316.96,315.49,316.93,7361.0,309.8676,311.2818,309.8381,311.2523,7361.0
2023-02-07 09:35:00,316.87,316.98,315.82,315.82,1477.0,311.1934,311.3014,310.1622,310.1622,1477.0
2023-02-07 09:40:00,315.7,316.18,315.6,316.17,1709.0,310.0443,310.5157,309.9461,310.5059,1709.0
2023-02-07 09:45:00,316.15,316.28,316.07,316.28,1466.0,310.4863,310.614,310.4077,310.614,1466.0
2023-02-07 09:50:00,316.12,316.22,315.29,315.5,2004.0,310.4568,310.555,309.6417,309.8479,2004.0
2023-02-07 09:55:00,315.56,315.84,315.42,315.52,1398.0,309.9069,310.1818,309.7694,309.8676,1398.0
2023-02-07 10:00:00,315.41,315.63,315.32,315.6,1159.0,309.7595,309.9756,309.6712,309.9461,1159.0
2023-02-07 10:05:00,315.86,316.31,315.79,316.18,2033.0,310.2015,310.6434,310.1327,310.5157,2033.0
2023-02-07 10:10:00,316.04,316.35,315.75,315.99,3914.0,310.3783,310.6827,310.0934,310.3291,3914.0
2023-02-07 10:15:00,316.05,316.21,315.9,316.04,1636.0,310.3881,310.5452,310.2408,310.3783,1636.0
2023-02-07 10:20:00,315.96,316.26,315.84,316.17,1263.0,310.2997,310.5943,310.1818,310.5059,1263.0
2023-02-07 10:25:00,316.12,316.39,315.91,316.39,1849.0,310.4568,310.722,310.2506,310.722,1849.0
2023-02-07 10:30:00,316.26,316.42,316.08,316.25,913.0,310.5943,310.7514,310.4175,310.5845,913.0
2023-02-07 10:35:00,316.25,316.45,316.25,316.38,1114.0,310.5845,310.7809,310.5845,310.7122,1114.0
2023-02-07 10:40:00,316.57,316.59,316.13,316.18,1868.0,310.8988,310.9184,310.4666,310.5157,1868.0
2023-02-07 10:45:00,316.13,316.22,315.99,316.22,1421.0,310.4666,310.555,310.3291,310.555,1421.0
2023-02-07 10:50:00,316.18,316.86,316.17,316.74,2332.0,310.5157,311.1836,310.5059,311.0657,2332.0
2023-02-07 10:55:00,316.75,316.75,316.45,316.45,610.0,311.0755,311.0755,310.7809,310.7809,610.0
2023-02-07 11:00:00,316.41,316.41,316.14,316.15,1442.0,310.7416,310.7416,310.4765,310.4863,1442.0
2023-02-07 11:05:00,316.19,316.88,316.19,316.69,2226.0,310.5256,311.2032,310.5256,311.0166,2226.0
2023-02-07 11:10:00,316.67,316.67,316.66,316.67,100.0,310.997,310.997,310.9871,310.997,100.0
2023-02-07 11:15:00,316.82,316.83,316.57,316.57,1029.0,311.1443,311.1541,310.8988,310.8988,1029.0
2023-02-07 11:20:00,316.57,316.86,316.55,316.86,1299.0,310.8988,311.1836,310.8791,311.1836,1299.0
2023-02-07 11:25:00,316.72,316.85,316.64,316.64,5222.0,311.0461,311.1737,310.9675,310.9675,5222.0
2023-02-07 11:30:00,316.55,316.7,316.55,316.66,1946.0,310.8791,311.0264,310.8791,310.9871,1946.0
2023-02-07 11:35:00,316.73,316.87,316.64,316.75,2862.0,311.0559,311.1934,310.9675,311.0755,2862.0
2023-02-07 11:40:00,316.77,316.78,316.56,316.56,404.0,311.0952,311.105,310.8889,310.8889,404.0
2023-02-07 11:45:00,316.45,316.57,316.39,316.57,2125.0,310.7809,310.8988,310.722,310.8988,2125.0
2023-02-07 11:50:00,316.62,316.86,316.44,316.79,3672.0,310.9479,311.1836,310.7711,311.1148,3672.0
2023-02-07 11:55:00,316.74,316.78,316.41,316.41,1627.0,311.0657,311.105,310.7416,310.7416,1627.0
2023-02-07 12:00:00,316.31,316.36,316.2,316.33,1323.0,310.6434,310.6925,310.5354,310.6631,1323.0
2023-02-07 12:05:00,316.38,316.38,316.13,316.16,1539.0,310.7122,310.7122,310.4666,310.4961,1539.0
2023-02-07 12:10:00,316.33,316.34,316.2,316.25,949.0,310.6631,310.6729,310.5354,310.5845,949.0
2023-02-07 12:15:00,316.26,316.35,316.2,316.23,1460.0,310.5943,310.6827,310.5354,310.5648,1460.0
2023-02-07 12:20:00,316.23,316.55,316.0,316.12,3529.0,310.5648,310.8791,310.339,310.4568,3529.0
2023-02-07 12:25:00,315.94,315.94,315.94,315.94,319.0,310.28,310.28,310.28,310.28,319.0
2023-02-07 12:30:00,315.79,316.07,315.78,316.07,1607.0,310.1327,310.4077,310.1229,310.4077,1607.0
2023-02-07 12:35:00,316.13,316.25,316.11,316.25,983.0,310.4666,310.5845,310.447,310.5845,983.0
2023-02-07 12:40:00,316.33,317.05,316.01,316.21,4292.0,310.6631,311.3702,310.3488,310.5452,4292.0
2023-02-07 12:45:00,316.69,317.62,316.69,317.59,6809.0,311.0166,311.9299,311.0166,311.9005,6809.0
2023-02-07 12:50:00,317.32,317.68,317.13,317.52,7500.0,311.6353,311.9889,311.4487,311.8317,7500.0
2023-02-07 12:55:00,317.41,317.99,317.41,317.54,4196.0,311.7237,312.2933,311.7237,311.8514,4196.0
2023-02-07 13:00:00,317.81,318.11,317.7,317.82,4300.0,312.1165,312.4112,312.0085,312.1264,4300.0
2023-02-07 13:05:00,317.82,318.4,317.53,317.68,5214.0,312.1264,312.696,311.8416,311.9889,5214.0
2023-02-07 13:10:00,317.92,317.92,317.47,317.47,1850.0,312.2246,312.2246,311.7826,311.7826,1850.0
2023-02-07 13:15:00,317.59,317.59,316.79,316.79,1812.0,311.9005,311.9005,311.1148,311.1148,1812.0
2023-02-07 13:20:00,317.0,317.0,316.49,316.49,924.0,311.3211,311.3211,310.8202,310.8202,924.0
2023-02-07 13:25:00,316.49,316.89,315.79,315.79,3084.0,310.8202,311.213,310.1327,310.1327,3084.0
2023-02-07 13:30:00,314.69,314.91,314.67,314.67,713.0,309.0524,309.2685,309.0328,309.0328,713.0
2023-02-07 13:35:00,314.72,315.12,314.71,314.86,1992.0,309.0819,309.4747,309.0721,309.2194,1992.0
2023-02-07 13:40:00,315.0,315.47,314.77,314.86,4228.0,309.3569,309.8185,309.131,309.2194,4228.0
2023-02-07 13:45:00,314.67,314.75,314.48,314.48,549.0,309.0328,309.1114,308.8462,308.8462,549.0
2023-02-07 13:50:00,314.86,315.21,314.86,315.21,1729.0,309.2194,309.5631,309.2194,309.5631,1729.0
2023-02-07 13:55:00,315.6,315.7,315.2,315.38,1740.0,309.9461,310.0443,309.5533,309.7301,1740.0
2023-02-07 14:00:00,315.48,316.41,315.48,316.4,1897.0,309.8283,310.7416,309.8283,310.7318,1897.0
2023-02-07 14:05:00,316.41,317.66,316.35,317.66,2448.0,310.7416,311.9692,310.6827,311.9692,2448.0
2023-02-07 14:10:00,317.52,318.06,317.52,317.82,1841.0,311.8317,312.3621,311.8317,312.1264,1841.0
2023-02-07 14:15:00,317.82,318.19,317.78,317.97,1844.0,312.1264,312.4897,312.0871,312.2737,1844.0
2023-02-07 14:20:00,317.95,318.09,317.74,318.09,3045.0,312.254,312.3915,312.0478,312.3915,3045.0
2023-02-07 14:25:00,317.96,318.08,317.7,317.85,2626.0,312.2639,312.3817,312.0085,312.1558,2626.0
2023-02-07 14:30:00,317.82,318.33,317.82,318.19,3652.0,312.1264,312.6272,312.1264,312.4897,3652.0
2023-02-07 14:35:00,318.17,318.22,317.9,317.93,1998.0,312.4701,312.5192,312.2049,312.2344,1998.0
2023-02-07 14:40:00,317.96,318.24,317.95,317.99,4300.0,312.2639,312.5388,312.254,312.2933,4300.0
2023-02-07 14:45:00,317.99,318.35,317.93,318.27,20752.0,312.2933,312.6469,312.2344,312.5683,20752.0
2023-02-07 14:50:00,318.22,318.57,318.12,318.57,6462.0,312.5192,312.8629,312.421,312.8629,6462.0
2023-02-07 14:55:00,318.54,318.61,318.53,318.57,2105.0,312.8335,312.9022,312.8236,312.8629,2105.0
2023-02-07 15:00:00,318.65,319.29,318.47,318.47,4755.0,312.9415,313.57,312.7647,312.7647,4755.0
2023-02-07 15:05:00,318.45,318.58,318.01,318.17,4117.0,312.7451,312.8727,312.313,312.4701,4117.0
2023-02-07 15:10:00,318.17,318.59,318.17,318.5,3173.0,312.4701,312.8826,312.4701,312.7942,3173.0
2023-02-07 15:15:00,318.5,318.77,318.5,318.73,3970.0,312.7942,313.0593,312.7942,313.0201,3970.0
2023-02-07 15:20:00,318.81,319.18,318.73,318.84,5555.0,313.0986,313.462,313.0201,313.1281,5555.0
2023-02-07 15:25:00,318.85,319.33,318.8,319.15,3806.0,313.1379,313.6093,313.0888,313.4325,3806.0
2023-02-07 15:30:00,319.23,319.37,319.13,319.25,3112.0,313.5111,313.6486,313.4129,313.5307,3112.0
2023-02-07 15:35:00,319.23,319.72,319.02,319.5,10913.0,313.5111,313.9923,313.3049,313.7763,10913.0
2023-02-07 15:40:00,319.62,319.66,319.46,319.64,7024.0,313.8941,313.9334,313.737,313.9138,7024.0
2023-02-07 15:45:00,319.57,319.91,319.49,319.86,7567.0,313.845,314.1789,313.7664,314.1298,7567.0
2023-02-07 15:50:00,320.0,320.96,320.0,320.78,18019.0,314.2673,315.2101,314.2673,315.0333,18019.0
2023-02-07 15:55:00,320.71,320.73,319.59,319.8,50011.0,314.9646,314.9842,313.8647,314.0709,50011.0
2023-02-08 09:30:00,318.01,318.76,317.31,317.86,6924.0,312.313,313.0495,311.6255,312.1656,6924.0
2023-02-08 09:35:00,318.05,320.1,318.04,319.55,500.0,312.3522,314.3655,312.3424,313.8254,500.0
2023-02-08 09:40:00,320.33,320.33,319.37,319.37,1836.0,314.5914,314.5914,313.6486,313.6486,1836.0
2023-02-08 09:45:00,319.84,319.91,319.33,319.69,2300.0,314.1102,314.1789,313.6093,313.9629,2300.0
2023-02-08 09:50:00,319.54,319.57,319.48,319.48,300.0,313.8156,313.845,313.7566,313.7566,300.0
2023-02-08 09:55:00,319.94,320.25,319.79,320.25,5483.0,314.2084,314.5128,314.0611,314.5128,5483.0
2023-02-08 10:00:00,320.32,320.32,319.65,319.85,1140.0,314.5816,314.5816,313.9236,314.12,1140.0
2023-02-08 10:05:00,319.78,319.95,318.89,319.4,4705.0,314.0513,314.2182,313.1772,313.6781,4705.0
2023-02-08 10:10:00,319.48,320.22,319.29,320.22,1215.0,313.7566,314.4834,313.57,314.4834,1215.0
2023-02-08 10:15:00,320.22,320.6,320.22,320.33,2592.0,314.4834,314.8566,314.4834,314.5914,2592.0
2023-02-08 10:20:00,320.34,320.34,319.9,320.25,2401.0,314.6012,314.6012,314.1691,314.5128,2401.0
2023-02-08 10:25:00,320.27,320.48,320.26,320.43,1438.0,314.5325,314.7387,314.5227,314.6896,1438.0
2023-02-08 10:30:00,320.43,320.43,319.64,320.27,5238.0,314.6896,314.6896,313.9138,314.5325,5238.0
2023-02-08 10:35:00,320.31,320.84,320.06,320.78,3330.0,314.5718,315.0923,314.3262,315.0333,3330.0
2023-02-08 10:40:00,320.73,321.42,320.73,321.21,1731.0,314.9842,315.6619,314.9842,315.4556,1731.0
2023-02-08 10:45:00,321.34,321.34,320.95,321.0,2120.0,315.5833,315.5833,315.2003,315.2494,2120.0
2023-02-08 10:50:00,321.11,321.18,320.88,321.13,2030.0,315.3574,315.4262,315.1315,315.3771,2030.0
2023-02-08 10:55:00,321.16,321.19,320.68,320.84,5806.0,315.4065,315.436,314.9351,315.0923,5806.0
2023-02-08 11:00:00,320.82,320.82,320.46,320.55,1667.0,315.0726,315.0726,314.7191,314.8075,1667.0
2023-02-08 11:05:00,320.32,320.7,320.32,320.64,2550.0,314.5816,314.9548,314.5816,314.8958,2550.0
2023-02-08 11:10:00,320.72,321.3,320.72,321.19,2614.0,314.9744,315.544,314.9744,315.436,2614.0
2023-02-08 11:15:00,321.1,321.45,321.09,321.36,1210.0,315.3476,315.6913,315.3378,315.6029,1210.0
2023-02-08 11:20:00,321.38,321.39,320.76,320.77,3052.0,315.6226,315.6324,315.0137,315.0235,3052.0
2023-02-08 11:25:00,320.5,320.5,319.58,319.86,2648.0,314.7584,314.7584,313.8548,314.1298,2648.0
2023-02-08 11:30:00,319.54,319.58,318.69,318.69,2420.0,313.8156,313.8548,312.9808,312.9808,2420.0
2023-02-08 11:35:00,318.77,319.4,318.77,319.31,1919.0,313.0593,313.6781,313.0593,313.5897,1919.0
2023-02-08 11:40:00,319.21,319.21,318.65,318.66,1599.0,313.4915,313.4915,312.9415,312.9513,1599.0
2023-02-08 11:45:00,318.82,319.03,318.68,318.85,1115.0,313.1084,313.3147,312.971,313.1379,1115.0
2023-02-08 11:50:00,318.58,318.79,318.37,318.63,2090.0,312.8727,313.079,312.6665,312.9219,2090.0
2023-02-08 11:55:00,318.54,319.15,318.54,319.15,2055.0,312.8335,313.4325,312.8335,313.4325,2055.0
2023-02-08 12:00:00,319.13,319.13,318.7,318.7,4031.0,313.4129,313.4129,312.9906,312.9906,4031.0
2023-02-08 12:05:00,318.57,319.2,318.51,319.03,5560.0,312.8629,313.4816,312.804,313.3147,5560.0
2023-02-08 12:10:00,319.15,319.28,318.94,318.94,1050.0,313.4325,313.5602,313.2263,313.2263,1050.0
2023-02-08 12:15:00,318.9,319.41,318.7,319.41,1100.0,313.187,313.6879,312.9906,313.6879,1100.0
2023-02-08 12:20:00,319.59,319.77,319.59,319.67,400.0,313.8647,314.0414,313.8647,313.9432,400.0
2023-02-08 12:25:00,319.55,320.34,319.55,320.33,4431.0,313.8254,314.6012,313.8254,314.5914,4431.0
2023-02-08 12:30:00,320.56,320.57,320.09,320.09,2100.0,314.8173,314.8271,314.3557,314.3557,2100.0
2023-02-08 12:35:00,320.08,320.4,320.08,320.38,1202.0,314.3459,314.6601,314.3459,314.6405,1202.0
2023-02-08 12:40:00,320.21,321.09,320.13,320.92,4458.0,314.4735,315.3378,314.395,315.1708,4458.0
2023-02-08 12:45:00,321.03,321.4,321.02,321.4,300.0,315.2789,315.6422,315.269,315.6422,300.0
2023-02-08 12:50:00,321.51,321.86,321.51,321.59,3284.0,315.7503,316.094,315.7503,315.8288,3284.0
2023-02-08 12:55:00,321.42,321.42,321.15,321.15,600.0,315.6619,315.6619,315.3967,315.3967,600.0
2023-02-08 13:00:00,321.65,321.68,321.54,321.54,1013.0,315.8878,315.9172,315.7797,315.7797,1013.0
2023-02-08 13:05:00,321.55,321.63,321.15,321.16,5210.0,315.7895,315.8681,315.3967,315.4065,5210.0
2023-02-08 13:10:00,321.25,321.59,321.25,321.43,1188.0,315.4949,315.8288,315.4949,315.6717,1188.0
2023-02-08 13:15:00,321.52,321.58,321.21,321.45,1020.0,315.7601,315.819,315.4556,315.6913,1020.0
2023-02-08 13:20:00,321.49,321.68,321.4,321.51,1355.0,315.7306,315.9172,315.6422,315.7503,1355.0
2023-02-08 13:25:00,321.62,321.62,321.1,321.1,3207.0,315.8583,315.8583,315.3476,315.3476,3207.0
2023-02-08 13:30:00,321.04,321.13,320.71,320.71,2819.0,315.2887,315.3771,314.9646,314.9646,2819.0
2023-02-08 13:35:00,320.9,320.97,320.35,320.35,2694.0,315.1512,315.2199,314.611,314.611,2694.0
2023-02-08 13:40:00,320.39,320.64,320.24,320.64,1400.0,314.6503,314.8958,314.503,314.8958,1400.0
2023-02-08 13:45:00,320.63,321.06,320.48,321.05,2383.0,314.886,315.3083,314.7387,315.2985,2383.0
2023-02-08 13:50:00,320.9,320.9,320.43,320.44,3988.0,315.1512,315.1512,314.6896,314.6994,3988.0
2023-02-08 13:55:00,320.73,321.07,320.66,320.75,3681.0,314.9842,315.3181,314.9155,315.0039,3681.0
2023-02-08 14:00:00,320.78,320.78,320.44,320.48,700.0,315.0333,315.0333,314.6994,314.7387,700.0
2023-02-08 14:05:00,320.52,320.65,320.26,320.5,2001.0,314.778,314.9057,314.5227,314.7584,2001.0
2023-02-08 14:10:00,320.46,321.31,320.45,321.31,3632.0,314.7191,315.5538,314.7092,315.5538,3632.0
2023-02-08 14:15:00,321.24,321.26,320.87,321.23,4968.0,315.4851,315.5047,315.1217,315.4753,4968.0
2023-02-08 14:20:00,321.28,321.28,320.97,320.98,2002.0,315.5244,315.5244,315.2199,315.2298,2002.0
2023-02-08 14:25:00,320.86,320.86,320.63,320.67,1888.0,315.1119,315.1119,314.886,314.9253,1888.0
2023-02-08 14:30:00,320.81,320.83,320.67,320.72,2578.0,315.0628,315.0824,314.9253,314.9744,2578.0
2023-02-08 14:35:00,320.86,320.88,320.79,320.88,500.0,315.1119,315.1315,315.0432,315.1315,500.0
2023-02-08 14:40:00,321.02,321.2,320.66,320.92,4319.0,315.269,315.4458,314.9155,315.1708,4319.0
2023-02-08 14:45:00,320.89,320.93,320.55,320.75,3727.0,315.1414,315.1806,314.8075,315.0039,3727.0
2023-02-08 14:50:00,320.92,321.08,320.8,320.83,1274.0,315.1708,315.328,315.053,315.0824,1274.0
2023-02-08 14:55:00,320.86,321.15,320.79,321.01,3607.0,315.1119,315.3967,315.0432,315.2592,3607.0
2023-02-08 15:00:00,320.93,321.1,320.71,320.71,3669.0,315.1806,315.3476,314.9646,314.9646,3669.0
2023-02-08 15:05:00,320.61,320.89,320.44,320.89,3698.0,314.8664,315.1414,314.6994,315.1414,3698.0
2023-02-08 15:10:00,320.75,320.75,320.33,320.33,2928.0,315.0039,315.0039,314.5914,314.5914,2928.0
2023-02-08 15:15:00,320.49,320.87,320.49,320.74,2354.0,314.7485,315.1217,314.7485,314.9941,2354.0
2023-02-08 15:20:00,320.69,321.12,320.69,321.1,3182.0,314.9449,315.3672,314.9449,315.3476,3182.0
2023-02-08 15:25:00,321.1,321.22,320.78,320.96,5196.0,315.3476,315.4655,315.0333,315.2101,5196.0
2023-02-08 15:30:00,320.91,321.13,320.5,320.57,8725.0,315.161,315.3771,314.7584,314.8271,8725.0
2023-02-08 15:35:00,320.56,320.86,320.42,320.86,8889.0,314.8173,315.1119,314.6798,315.1119,8889.0
2023-02-08 15:40:00,320.71,320.87,320.62,320.69,6577.0,314.9646,315.1217,314.8762,314.9449,6577.0
2023-02-08 15:45:00,320.68,320.7,319.8,319.96,10168.0,314.9351,314.9548,314.0709,314.228,10168.0
2023-02-08 15:50:00,320.08,320.46,319.76,319.76,23752.0,314.3459,314.7191,314.0316,314.0316,23752.0
2023-02-08 15:55:00,319.92,320.31,319.59,319.59,47482.0,314.1887,314.5718,313.8647,313.8647,47482.0
2023-02-09 09:30:00,321.7,322.34,320.95,322.21,7185.0,315.9369,316.5654,315.2003,316.4377,7185.0
2023-02-09 09:35:00,322.56,323.38,322.56,323.27,2764.0,316.7814,317.5868,316.7814,317.4787,2764.0
2023-02-09 09:40:00,323.25,323.56,322.64,322.83,6482.0,317.4591,317.7635,316.86,317.0466,6482.0
2023-02-09 09:45:00,322.51,322.51,321.53,322.3,3307.0,316.7323,316.7323,315.7699,316.5261,3307.0
2023-02-09 09:50:00,322.47,322.47,321.2,321.2,4795.0,316.6931,316.6931,315.4458,315.4458,4795.0
2023-02-09 09:55:00,320.92,320.92,320.24,320.79,5648.0,315.1708,315.1708,314.503,315.0432,5648.0
2023-02-09 10:00:00,320.7,321.1,320.27,320.27,9707.0,314.9548,315.3476,314.5325,314.5325,9707.0
2023-02-09 10:05:00,320.58,321.22,320.31,320.95,4813.0,314.8369,315.4655,314.5718,315.2003,4813.0
2023-02-09 10:10:00,320.95,321.01,320.46,320.89,5422.0,315.2003,315.2592,314.7191,315.1414,5422.0
2023-02-09 10:15:00,321.0,321.12,320.21,320.21,6749.0,315.2494,315.3672,314.4735,314.4735,6749.0
2023-02-09 10:20:00,320.07,320.39,319.21,319.22,4845.0,314.3361,314.6503,313.4915,313.5013,4845.0
2023-02-09 10:25:00,319.27,319.96,319.27,319.77,3600.0,313.5504,314.228,313.5504,314.0414,3600.0
2023-02-09 10:30:00,319.8,320.16,319.63,320.16,2974.0,314.0709,314.4244,313.9039,314.4244,2974.0
2023-02-09 10:35:00,320.1,320.72,320.1,320.59,1785.0,314.3655,314.9744,314.3655,314.8467,1785.0
2023-02-09 10:40:00,320.38,320.63,320.31,320.63,2710.0,314.6405,314.886,314.5718,314.886,2710.0
2023-02-09 10:45:00,320.62,320.76,320.13,320.75,2803.0,314.8762,315.0137,314.395,315.0039,2803.0
2023-02-09 10:50:00,320.68,320.79,320.25,320.58,2062.0,314.9351,315.0432,314.5128,314.8369,2062.0
2023-02-09 10:55:00,320.35,320.9,320.34,320.61,3008.0,314.611,315.1512,314.6012,314.8664,3008.0
2023-02-09 11:00:00,320.56,320.57,319.56,319.69,3947.0,314.8173,314.8271,313.8352,313.9629,3947.0
2023-02-09 11:05:00,319.7,320.05,319.69,320.05,2132.0,313.9727,314.3164,313.9629,314.3164,2132.0
2023-02-09 11:10:00,320.1,320.3,319.89,319.96,4972.0,314.3655,314.5619,314.1593,314.228,4972.0
2023-02-09 11:15:00,319.96,319.96,319.54,319.81,1969.0,314.228,314.228,313.8156,314.0807,1969.0
2023-02-09 11:20:00,319.78,319.78,319.29,319.29,3580.0,314.0513,314.0513,313.57,313.57,3580.0
2023-02-09 11:25:00,319.38,319.5,319.12,319.5,5107.0,313.6584,313.7763,313.4031,313.7763,5107.0
2023-02-09 11:30:00,319.61,320.15,319.59,320.15,3107.0,313.8843,314.4146,313.8647,314.4146,3107.0
2023-02-09 11:35:00,320.25,320.52,320.18,320.5,2345.0,314.5128,314.778,314.4441,314.7584,2345.0
2023-02-09 11:40:00,320.5,320.5,320.23,320.45,763.0,314.7584,314.7584,314.4932,314.7092,763.0
2023-02-09 11:45:00,320.44,320.63,320.22,320.56,2537.0,314.6994,314.886,314.4834,314.8173,2537.0
2023-02-09 11:50:00,320.64,320.8,320.44,320.53,3812.0,314.8958,315.053,314.6994,314.7878,3812.0
2023-02-09 11:55:00,320.37,320.57,320.24,320.44,2291.0,314.6307,314.8271,314.503,314.6994,2291.0
2023-02-09 12:00:00,320.44,320.52,320.35,320.35,1674.0,314.6994,314.778,314.611,314.611,1674.0
2023-02-09 12:05:00,320.43,320.43,319.62,319.71,5047.0,314.6896,314.6896,313.8941,313.9825,5047.0
2023-02-09 12:10:00,319.78,320.03,319.71,320.01,2807.0,314.0513,314.2968,313.9825,314.2771,2807.0
2023-02-09 12:15:00,319.92,319.92,319.52,319.77,2300.0,314.1887,314.1887,313.7959,314.0414,2300.0
2023-02-09 12:20:00,319.88,320.24,319.77,320.24,813.0,314.1495,314.503,314.0414,314.503,813.0
2023-02-09 12:25:00,320.27,320.27,319.88,320.0,3496.0,314.5325,314.5325,314.1495,314.2673,3496.0
2023-02-09 12:30:00,319.96,320.0,319.19,319.3,3520.0,314.228,314.2673,313.4718,313.5799,3520.0
2023-02-09 12:35:00,319.3,319.66,319.25,319.5,2938.0,313.5799,313.9334,313.5307,313.7763,2938.0
2023-02-09 12:40:00,319.36,319.43,319.03,319.04,4863.0,313.6388,313.7075,313.3147,313.3245,4863.0
2023-02-09 12:45:00,318.83,318.93,318.34,318.55,3400.0,313.1183,313.2165,312.637,312.8433,3400.0
2023-02-09 12:50:00,318.74,319.22,318.64,319.22,1800.0,313.0299,313.5013,312.9317,313.5013,1800.0
2023-02-09 12:55:00,319.16,319.39,319.16,319.31,1875.0,313.4424,313.6682,313.4424,313.5897,1875.0
2023-02-09 13:00:00,319.22,319.31,318.46,318.78,3864.0,313.5013,313.5897,312.7549,313.0692,3864.0
2023-02-09 13:05:00,318.92,319.2,318.78,318.98,2000.0,313.2067,313.4816,313.0692,313.2656,2000.0
2023-02-09 13:10:00,319.15,319.15,318.81,318.9,1400.0,313.4325,313.4325,313.0986,313.187,1400.0
2023-02-09 13:15:00,318.9,319.32,318.7,319.32,2314.0,313.187,313.5995,312.9906,313.5995,2314.0
2023-02-09 13:20:00,319.2,319.62,319.2,319.47,2997.0,313.4816,313.8941,313.4816,313.7468,2997.0
2023-02-09 13:25:00,319.5,319.5,318.97,318.97,2800.0,313.7763,313.7763,313.2558,313.2558,2800.0
2023-02-09 13:30:00,318.85,319.37,318.63,319.26,3976.0,313.1379,313.6486,312.9219,313.5406,3976.0
2023-02-09 13:35:00,319.35,319.39,318.61,318.62,4613.0,313.629,313.6682,312.9022,312.912,4613.0
2023-02-09 13:40:00,318.69,318.74,318.53,318.64,2777.0,312.9808,313.0299,312.8236,312.9317,2777.0
2023-02-09 13:45:00,318.64,319.03,318.53,319.03,3311.0,312.9317,313.3147,312.8236,313.3147,3311.0
2023-02-09 13:50:00,318.93,318.93,318.62,318.74,2569.0,313.2165,313.2165,312.912,313.0299,2569.0
2023-02-09 13:55:00,318.85,318.95,318.69,318.94,1834.0,313.1379,313.2361,312.9808,313.2263,1834.0
2023-02-09 14:00:00,319.09,319.12,318.62,318.62,3450.0,313.3736,313.4031,312.912,312.912,3450.0
2023-02-09 14:05:00,318.73,318.84,318.51,318.51,2115.0,313.0201,313.1281,312.804,312.804,2115.0
2023-02-09 14:10:00,318.6,318.6,318.16,318.53,4998.0,312.8924,312.8924,312.4603,312.8236,4998.0
2023-02-09 14:15:00,318.5,318.5,317.99,318.19,3139.0,312.7942,312.7942,312.2933,312.4897,3139.0
2023-02-09 14:20:00,318.19,318.35,318.02,318.02,4285.0,312.4897,312.6469,312.3228,312.3228,4285.0
2023-02-09 14:25:00,317.94,318.17,317.87,318.02,3323.0,312.2442,312.4701,312.1755,312.3228,3323.0
2023-02-09 14:30:00,317.96,318.24,317.91,317.91,3601.0,312.2639,312.5388,312.2148,312.2148,3601.0
2023-02-09 14:35:00,318.04,318.42,318.02,318.2,2912.0,312.3424,312.7156,312.3228,312.4996,2912.0
2023-02-09 14:40:00,318.34,318.56,318.31,318.56,1424.0,312.637,312.8531,312.6076,312.8531,1424.0
2023-02-09 14:45:00,318.6,318.97,318.48,318.97,3164.0,312.8924,313.2558,312.7745,313.2558,3164.0
2023-02-09 14:50:00,318.88,318.88,318.5,318.5,3421.0,313.1674,313.1674,312.7942,312.7942,3421.0
2023-02-09 14:55:00,318.32,318.5,318.06,318.34,3806.0,312.6174,312.7942,312.3621,312.637,3806.0
2023-02-09 15:00:00,318.2,318.26,317.81,317.81,2220.0,312.4996,312.5585,312.1165,312.1165,2220.0
2023-02-09 15:05:00,317.76,317.76,317.54,317.73,5554.0,312.0674,312.0674,311.8514,312.038,5554.0
2023-02-09 15:10:00,317.76,317.76,317.19,317.23,3837.0,312.0674,312.0674,311.5077,311.5469,3837.0
2023-02-09 15:15:00,317.23,317.38,317.17,317.22,2868.0,311.5469,311.6942,311.488,311.5371,2868.0
2023-02-09 15:20:00,317.3,317.63,317.21,317.31,5706.0,311.6157,311.9398,311.5273,311.6255,5706.0
2023-02-09 15:25:00,317.44,317.47,316.91,317.11,5853.0,311.7532,311.7826,311.2327,311.4291,5853.0
2023-02-09 15:30:00,317.12,317.17,316.71,316.9,7574.0,311.4389,311.488,311.0362,311.2228,7574.0
2023-02-09 15:35:00,316.87,317.5,316.71,317.43,9789.0,311.1934,311.8121,311.0362,311.7434,9789.0
2023-02-09 15:40:00,317.47,317.79,317.46,317.69,7210.0,311.7826,312.0969,311.7728,311.9987,7210.0
2023-02-09 15:45:00,317.82,318.31,317.59,317.59,10731.0,312.1264,312.6076,311.9005,311.9005,10731.0
2023-02-09 15:50:00,317.74,318.74,317.74,318.3,20760.0,312.0478,313.0299,312.0478,312.5978,20760.0
2023-02-09 15:55:00,318.18,318.32,316.91,317.5,61821.0,312.4799,312.6174,311.2327,311.8121,61821.0
2023-02-10 09:30:00,316.13,317.77,316.13,316.79,8756.0,310.4666,312.0773,310.4666,311.1148,8756.0
2023-02-10 09:35:00,316.53,316.6,315.63,315.63,1300.0,310.8595,310.9282,309.9756,309.9756,1300.0
2023-02-10 09:40:00,315.3,315.3,315.3,315.3,200.0,309.6515,309.6515,309.6515,309.6515,200.0
2023-02-10 09:45:00,315.57,316.02,315.57,315.86,400.0,309.9167,310.3586,309.9167,310.2015,400.0
2023-02-10 09:50:00,316.06,316.13,315.54,315.55,1600.0,310.3979,310.4666,309.8872,309.897,1600.0
2023-02-10 09:55:00,316.09,316.18,315.84,315.87,1039.0,310.4274,310.5157,310.1818,310.2113,1039.0
2023-02-10 10:00:00,315.84,316.03,315.61,315.87,1100.0,310.1818,310.3684,309.956,310.2113,1100.0
2023-02-10 10:05:00,316.13,316.14,315.83,316.05,2762.0,310.4666,310.4765,310.172,310.3881,2762.0
2023-02-10 10:10:00,316.07,316.52,316.07,316.19,5288.0,310.4077,310.8497,310.4077,310.5256,5288.0
2023-02-10 10:15:00,316.28,316.72,316.17,316.48,2862.0,310.614,311.0461,310.5059,310.8104,2862.0
2023-02-10 10:20:00,316.04,316.26,315.93,316.14,3244.0,310.3783,310.5943,310.2702,310.4765,3244.0
2023-02-10 10:25:00,316.36,316.38,316.16,316.17,800.0,310.6925,310.7122,310.4961,310.5059,800.0
2023-02-10 10:30:00,316.6,316.84,316.12,316.44,2863.0,310.9282,311.1639,310.4568,310.7711,2863.0
2023-02-10 10:35:00,316.15,316.5,315.98,315.99,5603.0,310.4863,310.83,310.3193,310.3291,5603.0
2023-02-10 10:40:00,316.09,316.35,315.85,316.31,1275.0,310.4274,310.6827,310.1917,310.6434,1275.0
2023-02-10 10:45:00,316.13,316.14,315.85,315.96,2615.0,310.4666,310.4765,310.1917,310.2997,2615.0
2023-02-10 10:50:00,316.05,316.05,315.66,315.82,1384.0,310.3881,310.3881,310.0051,310.1622,1384.0
2023-02-10 10:55:00,315.89,316.06,315.85,316.06,900.0,310.2309,310.3979,310.1917,310.3979,900.0
2023-02-10 11:00:00,316.2,316.63,316.2,316.63,4720.0,310.5354,310.9577,310.5354,310.9577,4720.0
2023-02-10 11:05:00,316.58,317.34,316.58,317.08,2200.0,310.9086,311.655,310.9086,311.3996,2200.0
2023-02-10 11:10:00,317.18,317.24,316.7,316.97,7540.0,311.4978,311.5568,311.0264,311.2916,7540.0
2023-02-10 11:15:00,316.94,317.25,316.67,317.18,1300.0,311.2621,311.5666,310.997,311.4978,1300.0
2023-02-10 11:20:00,317.32,317.32,317.0,317.0,1818.0,311.6353,311.6353,311.3211,311.3211,1818.0
2023-02-10 11:25:00,316.78,316.78,316.54,316.75,800.0,311.105,311.105,310.8693,311.0755,800.0
2023-02-10 11:30:00,316.8,316.8,316.26,316.3,1722.0,311.1246,311.1246,310.5943,310.6336,1722.0
2023-02-10 11:35:00,316.49,316.58,316.45,316.45,3240.0,310.8202,310.9086,310.7809,310.7809,3240.0
2023-02-10 11:40:00,316.44,316.67,316.43,316.49,2548.0,310.7711,310.997,310.7613,310.8202,2548.0
2023-02-10 11:45:00,316.65,316.84,316.43,316.44,3486.0,310.9773,311.1639,310.7613,310.7711,3486.0
2023-02-10 11:50:00,316.49,316.63,316.49,316.63,200.0,310.8202,310.9577,310.8202,310.9577,200.0
2023-02-10 11:55:00,316.63,316.67,316.48,316.55,1014.0,310.9577,310.997,310.8104,310.8791,1014.0
2023-02-10 12:00:00,316.52,316.62,316.35,316.38,1904.0,310.8497,310.9479,310.6827,310.7122,1904.0
2023-02-10 12:05:00,316.54,316.65,316.45,316.56,700.0,310.8693,310.9773,310.7809,310.8889,700.0
2023-02-10 12:10:00,316.61,316.62,316.09,316.26,6701.0,310.938,310.9479,310.4274,310.5943,6701.0
2023-02-10 12:15:00,316.15,316.25,315.96,316.21,2701.0,310.4863,310.5845,310.2997,310.5452,2701.0
2023-02-10 12:20:00,316.2,316.65,316.2,316.53,1345.0,310.5354,310.9773,310.5354,310.8595,1345.0
2023-02-10 12:25:00,316.51,316.51,316.24,316.24,1200.0,310.8398,310.8398,310.5747,310.5747,1200.0
2023-02-10 12:30:00,316.3,316.74,316.3,316.5,1100.0,310.6336,311.0657,310.6336,310.83,1100.0
2023-02-10 12:35:00,316.82,316.93,316.56,316.69,1503.0,311.1443,311.2523,310.8889,311.0166,1503.0
2023-02-10 12:40:00,316.78,317.18,316.78,317.14,700.0,311.105,311.4978,311.105,311.4585,700.0
2023-02-10 12:45:00,317.05,317.23,316.95,317.03,1234.0,311.3702,311.5469,311.2719,311.3505,1234.0
2023-02-10 12:50:00,317.12,317.32,317.12,317.32,500.0,311.4389,311.6353,311.4389,311.6353,500.0
2023-02-10 12:55:00,317.43,317.49,317.16,317.44,4954.0,311.7434,311.8023,311.4782,311.7532,4954.0
2023-02-10 13:00:00,317.46,317.48,317.29,317.47,400.0,311.7728,311.7925,311.6059,311.7826,400.0
2023-02-10 13:05:00,317.46,317.46,317.16,317.16,1200.0,311.7728,311.7728,311.4782,311.4782,1200.0
2023-02-10 13:10:00,317.16,317.16,317.16,317.16,0.0,311.4782,311.4782,311.4782,311.4782,0.0
2023-02-10 13:15:00,317.28,317.43,317.23,317.43,886.0,311.596,311.7434,311.5469,311.7434,886.0
2023-02-10 13:20:00,317.5,317.63,317.47,317.61,1748.0,311.8121,311.9398,311.7826,311.9201,1748.0
2023-02-10 13:25:00,317.58,317.84,317.5,317.62,1536.0,311.8907,312.146,311.8121,311.9299,1536.0
2023-02-10 13:30:00,317.6,317.7,317.47,317.52,5439.0,311.9103,312.0085,311.7826,311.8317,5439.0
2023-02-10 13:35:00,317.5,317.75,317.48,317.6,948.0,311.8121,312.0576,311.7925,311.9103,948.0
2023-02-10 13:40:00,317.66,317.66,317.27,317.28,1158.0,311.9692,311.9692,311.5862,311.596,1158.0
2023-02-10 13:45:00,317.49,317.57,317.37,317.5,1587.0,311.8023,311.8808,311.6844,311.8121,1587.0
2023-02-10 13:50:00,317.38,317.54,317.28,317.49,1000.0,311.6942,311.8514,311.596,311.8023,1000.0
2023-02-10 13:55:00,317.41,317.54,317.23,317.44,2801.0,311.7237,311.8514,311.5469,311.7532,2801.0
2023-02-10 14:00:00,317.47,317.47,317.08,317.17,3218.0,311.7826,311.7826,311.3996,311.488,3218.0
2023-02-10 14:05:00,317.27,317.33,317.15,317.3,854.0,311.5862,311.6451,311.4684,311.6157,854.0
2023-02-10 14:10:00,317.42,317.46,317.13,317.45,1500.0,311.7335,311.7728,311.4487,311.763,1500.0
2023-02-10 14:15:00,317.56,318.0,317.56,317.7,3297.0,311.871,312.3031,311.871,312.0085,3297.0
2023-02-10 14:20:00,317.76,317.76,317.57,317.59,700.0,312.0674,312.0674,311.8808,311.9005,700.0
2023-02-10 14:25:00,317.47,317.64,317.33,317.56,4980.0,311.7826,311.9496,311.6451,311.871,4980.0
2023-02-10 14:30:00,317.52,317.64,317.28,317.64,1792.0,311.8317,311.9496,311.596,311.9496,1792.0
2023-02-10 14:35:00,317.67,317.79,317.61,317.66,2433.0,311.9791,312.0969,311.9201,311.9692,2433.0
2023-02-10 14:40:00,317.63,317.88,317.5,317.88,1318.0,311.9398,312.1853,311.8121,312.1853,1318.0
2023-02-10 14:45:00,317.84,317.84,317.7,317.74,2000.0,312.146,312.146,312.0085,312.0478,2000.0
2023-02-10 14:50:00,317.79,318.21,317.78,318.21,3601.0,312.0969,312.5094,312.0871,312.5094,3601.0
2023-02-10 14:55:00,318.24,318.27,318.23,318.27,1764.0,312.5388,312.5683,312.529,312.5683,1764.0
2023-02-10 15:00:00,318.41,318.61,318.25,318.25,1611.0,312.7058,312.9022,312.5487,312.5487,1611.0
2023-02-10 15:05:00,318.26,318.63,318.25,318.57,1806.0,312.5585,312.9219,312.5487,312.8629,1806.0
2023-02-10 15:10:00,318.57,318.57,318.14,318.15,4332.0,312.8629,312.8629,312.4406,312.4505,4332.0
2023-02-10 15:15:00,318.24,318.24,317.89,318.02,3929.0,312.5388,312.5388,312.1951,312.3228,3929.0
2023-02-10 15:20:00,317.95,318.23,317.84,317.88,9317.0,312.254,312.529,312.146,312.1853,9317.0
2023-02-10 15:25:00,318.07,318.3,318.01,318.3,2547.0,312.3719,312.5978,312.313,312.5978,2547.0
2023-02-10 15:30:00,318.27,318.75,318.27,318.69,5972.0,312.5683,313.0397,312.5683,312.9808,5972.0
2023-02-10 15:35:00,318.75,318.86,318.67,318.82,3982.0,313.0397,313.1477,312.9611,313.1084,3982.0
2023-02-10 15:40:00,318.75,318.75,318.51,318.55,5063.0,313.0397,313.0397,312.804,312.8433,5063.0
2023-02-10 15:45:00,318.71,319.18,318.7,318.99,14528.0,313.0004,313.462,312.9906,313.2754,14528.0
2023-02-10 15:50:00,318.7,318.95,318.13,318.13,15189.0,312.9906,313.2361,312.4308,312.4308,15189.0
2023-02-10 15:55:00,318.25,318.37,317.75,317.88,25011.0,312.5487,312.6665,312.0576,312.1853,25011.0
2023-02-13 09:30:00,318.36,318.36,317.14,317.14,5491.0,312.6567,312.6567,311.4585,311.4585,5491.0
2023-02-13 09:35:00,317.55,318.48,317.55,318.05,935.0,311.8612,312.7745,311.8612,312.3522,935.0
2023-02-13 09:40:00,318.45,319.2,318.35,319.05,2217.0,312.7451,313.4816,312.6469,313.3343,2217.0
2023-02-13 09:45:00,319.06,319.21,318.85,319.08,6195.0,313.3441,313.4915,313.1379,313.3638,6195.0
2023-02-13 09:50:00,319.01,319.24,319.0,319.02,1799.0,313.295,313.5209,313.2852,313.3049,1799.0
2023-02-13 09:55:00,319.0,319.39,318.99,319.21,1200.0,313.2852,313.6682,313.2754,313.4915,1200.0
2023-02-13 10:00:00,319.29,319.36,318.94,319.28,4422.0,313.57,313.6388,313.2263,313.5602,4422.0
2023-02-13 10:05:00,319.27,319.27,319.27,319.27,100.0,313.5504,313.5504,313.5504,313.5504,100.0
2023-02-13 10:10:00,319.21,319.57,319.16,319.56,2620.0,313.4915,313.845,313.4424,313.8352,2620.0
2023-02-13 10:15:00,319.77,319.85,319.62,319.82,3974.0,314.0414,314.12,313.8941,314.0905,3974.0
2023-02-13 10:20:00,319.74,319.8,319.54,319.63,1714.0,314.012,314.0709,313.8156,313.9039,1714.0
2023-02-13 10:25:00,319.75,319.82,319.66,319.66,1000.0,314.0218,314.0905,313.9334,313.9334,1000.0
2023-02-13 10:30:00,319.68,319.96,319.61,319.95,2271.0,313.953,314.228,313.8843,314.2182,2271.0
2023-02-13 10:35:00,320.04,320.11,320.0,320.0,2399.0,314.3066,314.3753,314.2673,314.2673,2399.0
2023-02-13 10:40:00,320.0,320.36,320.0,320.36,3256.0,314.2673,314.6209,314.2673,314.6209,3256.0
2023-02-13 10:45:00,320.24,320.25,319.8,320.08,7102.0,314.503,314.5128,314.0709,314.3459,7102.0
2023-02-13 10:50:00,320.02,320.49,320.01,320.32,5685.0,314.287,314.7485,314.2771,314.5816,5685.0
2023-02-13 10:55:00,320.33,320.47,320.1,320.1,5651.0,314.5914,314.7289,314.3655,314.3655,5651.0
2023-02-13 11:00:00,320.2,320.2,320.02,320.02,509.0,314.4637,314.4637,314.287,314.287,509.0
2023-02-13 11:05:00,320.03,320.28,320.03,320.05,1000.0,314.2968,314.5423,314.2968,314.3164,1000.0
2023-02-13 11:10:00,320.26,320.32,319.71,319.72,8891.0,314.5227,314.5816,313.9825,313.9923,8891.0
2023-02-13 11:15:00,319.77,319.84,319.42,319.68,3340.0,314.0414,314.1102,313.6977,313.953,3340.0
2023-02-13 11:20:00,319.65,319.7,319.48,319.57,1321.0,313.9236,313.9727,313.7566,313.845,1321.0
2023-02-13 11:25:00,319.63,319.76,319.3,319.35,2745.0,313.9039,314.0316,313.5799,313.629,2745.0
2023-02-13 11:30:00,319.27,319.37,318.99,319.37,2456.0,313.5504,313.6486,313.2754,313.6486,2456.0
2023-02-13 11:35:00,319.49,319.49,319.22,319.22,6916.0,313.7664,313.7664,313.5013,313.5013,6916.0
2023-02-13 11:40:00,319.32,320.05,319.22,320.05,2142.0,313.5995,314.3164,313.5013,314.3164,2142.0
2023-02-13 11:45:00,320.21,320.21,320.21,320.21,100.0,314.4735,314.4735,314.4735,314.4735,100.0
2023-02-13 11:50:00,320.0,320.08,319.89,319.89,2291.0,314.2673,314.3459,314.1593,314.1593,2291.0
2023-02-13 11:55:00,319.84,320.0,319.57,320.0,1840.0,314.1102,314.2673,313.845,314.2673,1840.0
2023-02-13 12:00:00,319.87,319.87,319.67,319.67,800.0,314.1396,314.1396,313.9432,313.9432,800.0
2023-02-13 12:05:00,319.65,320.29,319.65,320.17,6718.0,313.9236,314.5521,313.9236,314.4343,6718.0
2023-02-13 12:10:00,320.16,320.16,320.04,320.05,400.0,314.4244,314.4244,314.3066,314.3164,400.0
2023-02-13 12:15:00,320.03,320.03,319.82,319.92,1929.0,314.2968,314.2968,314.0905,314.1887,1929.0
2023-02-13 12:20:00,320.0,320.09,319.92,320.09,1163.0,314.2673,314.3557,314.1887,314.3557,1163.0
2023-02-13 12:25:00,319.87,319.92,319.87,319.92,200.0,314.1396,314.1887,314.1396,314.1887,200.0
2023-02-13 12:30:00,319.89,319.98,319.77,319.86,3667.0,314.1593,314.2477,314.0414,314.1298,3667.0
2023-02-13 12:35:00,319.86,319.96,319.85,319.88,806.0,314.1298,314.228,314.12,314.1495,806.0
2023-02-13 12:40:00,319.82,319.83,319.75,319.83,1062.0,314.0905,314.1004,314.0218,314.1004,1062.0
2023-02-13 12:45:00,319.74,320.04,319.74,319.97,3490.0,314.012,314.3066,314.012,314.2378,3490.0
2023-02-13 12:50:00,319.97,320.12,319.88,320.0,1976.0,314.2378,314.3852,314.1495,314.2673,1976.0
2023-02-13 12:55:00,319.89,319.89,319.65,319.77,1562.0,314.1593,314.1593,313.9236,314.0414,1562.0
2023-02-13 13:00:00,319.85,319.98,319.56,319.91,3160.0,314.12,314.2477,313.8352,314.1789,3160.0
2023-02-13 13:05:00,319.83,320.0,319.77,319.87,800.0,314.1004,314.2673,314.0414,314.1396,800.0
2023-02-13 13:10:00,319.83,319.83,319.55,319.79,2806.0,314.1004,314.1004,313.8254,314.0611,2806.0
2023-02-13 13:15:00,319.75,319.93,319.59,319.93,2422.0,314.0218,314.1986,313.8647,314.1986,2422.0
2023-02-13 13:20:00,319.93,320.11,319.93,319.98,901.0,314.1986,314.3753,314.1986,314.2477,901.0
2023-02-13 13:25:00,319.77,320.09,319.75,319.86,3767.0,314.0414,314.3557,314.0218,314.1298,3767.0
2023-02-13 13:30:00,319.95,320.03,319.95,320.03,913.0,314.2182,314.2968,314.2182,314.2968,913.0
2023-02-13 13:35:00,320.19,320.19,320.18,320.19,103.0,314.4539,314.4539,314.4441,314.4539,103.0
2023-02-13 13:40:00,319.98,320.24,319.98,320.21,700.0,314.2477,314.503,314.2477,314.4735,700.0
2023-02-13 13:45:00,320.15,320.57,320.15,320.57,3604.0,314.4146,314.8271,314.4146,314.8271,3604.0
2023-02-13 13:50:00,320.42,320.42,320.33,320.33,1200.0,314.6798,314.6798,314.5914,314.5914,1200.0
2023-02-13 13:55:00,320.25,320.47,320.22,320.47,2457.0,314.5128,314.7289,314.4834,314.7289,2457.0
2023-02-13 14:00:00,320.63,320.75,320.47,320.5,3351.0,314.886,315.0039,314.7289,314.7584,3351.0
2023-02-13 14:05:00,320.41,320.54,320.36,320.38,2220.0,314.67,314.7976,314.6209,314.6405,2220.0
2023-02-13 14:10:00,320.44,320.44,320.16,320.16,805.0,314.6994,314.6994,314.4244,314.4244,805.0
2023-02-13 14:15:00,320.14,320.24,320.03,320.18,1427.0,314.4048,314.503,314.2968,314.4441,1427.0
2023-02-13 14:20:00,320.27,320.37,320.27,320.27,1780.0,314.5325,314.6307,314.5325,314.5325,1780.0
2023-02-13 14:25:00,320.17,320.17,319.75,319.9,3285.0,314.4343,314.4343,314.0218,314.1691,3285.0
2023-02-13 14:30:00,320.02,320.22,319.98,320.03,3058.0,314.287,314.4834,314.2477,314.2968,3058.0
2023-02-13 14:35:00,319.98,320.03,319.67,319.67,600.0,314.2477,314.2968,313.9432,313.9432,600.0
2023-02-13 14:40:00,319.33,319.38,319.14,319.31,1103.0,313.6093,313.6584,313.4227,313.5897,1103.0
2023-02-13 14:45:00,319.37,319.4,319.15,319.15,1731.0,313.6486,313.6781,313.4325,313.4325,1731.0
2023-02-13 14:50:00,319.12,319.53,319.12,319.53,1968.0,313.4031,313.8057,313.4031,313.8057,1968.0
2023-02-13 14:55:00,319.45,319.48,319.36,319.36,1904.0,313.7272,313.7566,313.6388,313.6388,1904.0
2023-02-13 15:00:00,319.42,319.42,318.97,319.41,3900.0,313.6977,313.6977,313.2558,313.6879,3900.0
2023-02-13 15:05:00,319.42,319.61,319.4,319.56,2114.0,313.6977,313.8843,313.6781,313.8352,2114.0
2023-02-13 15:10:00,319.55,319.56,319.34,319.41,1984.0,313.8254,313.8352,313.6191,313.6879,1984.0
2023-02-13 15:15:00,319.42,319.42,319.09,319.09,1025.0,313.6977,313.6977,313.3736,313.3736,1025.0
2023-02-13 15:20:00,319.36,320.32,319.21,320.14,7748.0,313.6388,314.5816,313.4915,314.4048,7748.0
2023-02-13 15:25:00,320.13,320.18,320.03,320.03,1302.0,314.395,314.4441,314.2968,314.2968,1302.0
2023-02-13 15:30:00,320.08,320.2,319.93,320.12,2001.0,314.3459,314.4637,314.1986,314.3852,2001.0
2023-02-13 15:35:00,320.01,320.72,320.01,320.72,3281.0,314.2771,314.9744,314.2771,314.9744,3281.0
2023-02-13 15:40:00,320.66,320.91,320.66,320.72,3054.0,314.9155,315.161,314.9155,314.9744,3054.0
2023-02-13 15:45:00,320.76,320.82,320.49,320.8,3779.0,315.0137,315.0726,314.7485,315.053,3779.0
2023-02-13 15:50:00,320.66,320.66,320.31,320.55,8371.0,314.9155,314.9155,314.5718,314.8075,8371.0
2023-02-13 15:55:00,320.55,321.43,320.55,321.43,22838.0,314.8075,315.6717,314.8075,315.6717,22838.0
2023-02-14 09:30:00,321.64,321.64,321.64,321.64,4728.0,315.8779,315.8779,315.8779,315.8779,4728.0
2023-02-14 09:35:00,321.23,321.68,320.72,320.88,5819.0,315.4753,315.9172,314.9744,315.1315,5819.0
2023-02-14 09:40:00,320.88,321.47,320.24,321.0,13291.0,315.1315,315.711,314.503,315.2494,13291.0
2023-02-14 09:45:00,321.47,321.5,320.9,320.9,2570.0,315.711,315.7404,315.1512,315.1512,2570.0
2023-02-14 09:50:00,321.03,321.41,320.67,320.73,1150.0,315.2789,315.6521,314.9253,314.9842,1150.0
2023-02-14 09:55:00,320.81,320.81,320.2,320.71,5913.0,315.0628,315.0628,314.4637,314.9646,5913.0
2023-02-14 10:00:00,320.96,320.97,320.31,320.31,5107.0,315.2101,315.2199,314.5718,314.5718,5107.0
2023-02-14 10:05:00,320.47,320.73,320.31,320.6,2438.0,314.7289,314.9842,314.5718,314.8566,2438.0
2023-02-14 10:10:00,320.6,321.22,320.6,321.16,5386.0,314.8566,315.4655,314.8566,315.4065,5386.0
2023-02-14 10:15:00,321.24,321.24,321.09,321.24,627.0,315.4851,315.4851,315.3378,315.4851,627.0
2023-02-14 10:20:00,320.71,320.91,320.49,320.49,1390.0,314.9646,315.161,314.7485,314.7485,1390.0
2023-02-14 10:25:00,320.42,320.67,319.89,319.93,5425.0,314.6798,314.9253,314.1593,314.1986,5425.0
2023-02-14 10:30:00,319.86,319.86,319.64,319.64,456.0,314.1298,314.1298,313.9138,313.9138,456.0
2023-02-14 10:35:00,319.18,319.18,317.96,318.0,3705.0,313.462,313.462,312.2639,312.3031,3705.0
2023-02-14 10:40:00,317.94,318.2,317.91,318.1,1800.0,312.2442,312.4996,312.2148,312.4013,1800.0
2023-02-14 10:45:00,317.97,318.09,317.06,317.89,2801.0,312.2737,312.3915,311.38,312.1951,2801.0
2023-02-14 10:50:00,317.96,317.96,317.53,317.75,5683.0,312.2639,312.2639,311.8416,312.0576,5683.0
2023-02-14 10:55:00,317.83,317.83,317.5,317.57,3800.0,312.1362,312.1362,311.8121,311.8808,3800.0
2023-02-14 11:00:00,317.57,318.31,317.57,318.31,2508.0,311.8808,312.6076,311.8808,312.6076,2508.0
2023-02-14 11:05:00,318.28,318.49,318.02,318.02,3700.0,312.5781,312.7844,312.3228,312.3228,3700.0
2023-02-14 11:10:00,317.85,317.91,317.66,317.7,3710.0,312.1558,312.2148,311.9692,312.0085,3710.0
2023-02-14 11:15:00,317.63,317.86,317.63,317.85,1700.0,311.9398,312.1656,311.9398,312.1558,1700.0
2023-02-14 11:20:00,317.73,317.85,317.55,317.58,2249.0,312.038,312.1558,311.8612,311.8907,2249.0
2023-02-14 11:25:00,317.6,317.6,316.2,316.26,4030.0,311.9103,311.9103,310.5354,310.5943,4030.0
2023-02-14 11:30:00,315.92,316.01,314.82,315.29,5907.0,310.2604,310.3488,309.1801,309.6417,5907.0
2023-02-14 11:35:00,315.27,315.91,315.27,315.34,13937.0,309.622,310.2506,309.622,309.6908,13937.0
2023-02-14 11:40:00,315.18,315.22,314.56,314.76,6400.0,309.5337,309.5729,308.9248,309.1212,6400.0
2023-02-14 11:45:00,314.73,315.3,314.54,315.3,13759.0,309.0917,309.6515,308.9051,309.6515,13759.0
2023-02-14 11:50:00,315.41,315.63,314.17,314.52,7355.0,309.7595,309.9756,308.5418,308.8855,7355.0
2023-02-14 11:55:00,314.44,314.45,313.75,313.9,3845.0,308.8069,308.8167,308.1293,308.2766,3845.0
2023-02-14 12:00:00,313.98,314.57,313.93,314.55,5016.0,308.3552,308.9346,308.3061,308.9149,5016.0
2023-02-14 12:05:00,314.09,314.37,314.09,314.37,801.0,308.4632,308.7382,308.4632,308.7382,801.0
2023-02-14 12:10:00,314.28,315.1,314.27,315.03,2802.0,308.6498,309.4551,308.64,309.3863,2802.0
2023-02-14 12:15:00,314.89,314.89,314.69,314.85,2338.0,309.2489,309.2489,309.0524,309.2096,2338.0
2023-02-14 12:20:00,315.05,315.71,315.02,315.38,7300.0,309.406,310.0542,309.3765,309.7301,7300.0
2023-02-14 12:25:00,315.25,315.58,314.78,314.84,5263.0,309.6024,309.9265,309.1408,309.1997,5263.0
2023-02-14 12:30:00,314.89,314.89,314.66,314.8,3918.0,309.2489,309.2489,309.023,309.1605,3918.0
2023-02-14 12:35:00,314.72,314.87,314.2,314.21,3486.0,309.0819,309.2292,308.5712,308.581,3486.0
2023-02-14 12:40:00,314.33,314.33,313.8,313.87,1168.0,308.6989,308.6989,308.1784,308.2471,1168.0
2023-02-14 12:45:00,313.78,314.15,313.69,314.11,4230.0,308.1587,308.5221,308.0704,308.4828,4230.0
2023-02-14 12:50:00,314.4,314.4,313.42,313.43,2541.0,308.7676,308.7676,307.8052,307.815,2541.0
2023-02-14 12:55:00,313.45,314.31,313.4,314.25,4700.0,307.8347,308.6792,307.7855,308.6203,4700.0
2023-02-14 13:00:00,314.03,315.23,314.03,315.13,1100.0,308.4043,309.5828,308.4043,309.4846,1100.0
2023-02-14 13:05:00,315.05,315.05,314.65,314.83,1450.0,309.406,309.406,309.0132,309.1899,1450.0
2023-02-14 13:10:00,314.8,315.33,314.48,315.32,17681.0,309.1605,309.681,308.8462,309.6712,17681.0
2023-02-14 13:15:00,315.49,315.81,315.28,315.41,1973.0,309.8381,310.1524,309.6319,309.7595,1973.0
2023-02-14 13:20:00,315.52,315.53,314.88,314.88,1128.0,309.8676,309.8774,309.239,309.239,1128.0
2023-02-14 13:25:00,314.86,315.06,314.71,315.03,2022.0,309.2194,309.4158,309.0721,309.3863,2022.0
2023-02-14 13:30:00,315.26,315.26,314.87,315.06,3478.0,309.6122,309.6122,309.2292,309.4158,3478.0
2023-02-14 13:35:00,315.23,315.25,314.7,314.75,4955.0,309.5828,309.6024,309.0623,309.1114,4955.0
2023-02-14 13:40:00,314.62,314.62,314.19,314.19,2401.0,308.9837,308.9837,308.5614,308.5614,2401.0
2023-02-14 13:45:00,314.42,314.7,314.39,314.39,1301.0,308.7873,309.0623,308.7578,308.7578,1301.0
2023-02-14 13:50:00,314.56,314.7,314.54,314.62,1588.0,308.9248,309.0623,308.9051,308.9837,1588.0
2023-02-14 13:55:00,314.65,314.74,314.2,314.31,2328.0,309.0132,309.1015,308.5712,308.6792,2328.0
2023-02-14 14:00:00,314.27,314.57,314.19,314.57,2043.0,308.64,308.9346,308.5614,308.9346,2043.0
2023-02-14 14:05:00,314.07,314.07,313.46,313.74,2707.0,308.4435,308.4435,307.8445,308.1195,2707.0
2023-02-14 14:10:00,313.86,313.93,313.7,313.81,2469.0,308.2373,308.3061,308.0802,308.1882,2469.0
2023-02-14 14:15:00,313.84,314.19,313.82,314.08,3820.0,308.2177,308.5614,308.198,308.4534,3820.0
2023-02-14 14:20:00,314.08,314.2,313.89,313.93,1700.0,308.4534,308.5712,308.2668,308.3061,1700.0
2023-02-14 14:25:00,313.99,314.19,313.72,314.15,2607.0,308.365,308.5614,308.0998,308.5221,2607.0
2023-02-14 14:30:00,314.15,314.91,314.15,314.86,1600.0,308.5221,309.2685,308.5221,309.2194,1600.0
2023-02-14 14:35:00,314.95,315.0,314.68,314.74,2301.0,309.3078,309.3569,309.0426,309.1015,2301.0
2023-02-14 14:40:00,314.66,315.15,314.66,315.07,1976.0,309.023,309.5042,309.023,309.4256,1976.0
2023-02-14 14:45:00,315.17,315.26,314.97,314.99,3302.0,309.5238,309.6122,309.3274,309.3471,3302.0
2023-02-14 14:50:00,315.15,315.18,314.7,314.76,3305.0,309.5042,309.5337,309.0623,309.1212,3305.0
2023-02-14 14:55:00,314.86,315.15,314.64,315.06,3525.0,309.2194,309.5042,309.0033,309.4158,3525.0
2023-02-14 15:00:00,315.15,315.33,314.92,315.0,1700.0,309.5042,309.681,309.2783,309.3569,1700.0
2023-02-14 15:05:00,314.93,314.94,314.47,314.47,5715.0,309.2881,309.298,308.8364,308.8364,5715.0
2023-02-14 15:10:00,314.44,314.52,314.21,314.39,6720.0,308.8069,308.8855,308.581,308.7578,6720.0
2023-02-14 15:15:00,314.33,314.45,314.01,314.33,3922.0,308.6989,308.8167,308.3846,308.6989,3922.0
2023-02-14 15:20:00,314.32,314.55,314.2,314.55,4681.0,308.6891,308.9149,308.5712,308.9149,4681.0
2023-02-14 15:25:00,314.6,314.83,314.41,314.48,3929.0,308.964,309.1899,308.7775,308.8462,3929.0
2023-02-14 15:30:00,314.31,314.58,314.06,314.16,8801.0,308.6792,308.9444,308.4337,308.5319,8801.0
2023-02-14 15:35:00,314.19,314.32,313.82,314.02,8945.0,308.5614,308.6891,308.198,308.3944,8945.0
2023-02-14 15:40:00,313.95,314.58,313.85,314.37,13874.0,308.3257,308.9444,308.2275,308.7382,13874.0
2023-02-14 15:45:00,314.08,314.08,313.4,313.61,7497.0,308.4534,308.4534,307.7855,307.9918,7497.0
2023-02-14 15:50:00,313.36,313.61,313.05,313.59,22818.0,307.7463,307.9918,307.4418,307.9721,22818.0
2023-02-14 15:55:00,313.64,313.64,312.36,312.52,53219.0,308.0212,308.0212,306.7642,306.9213,53219.0
2023-02-15 09:30:00,310.91,311.51,310.28,311.07,7963.0,305.3402,305.9294,304.7214,305.4973,7963.0
2023-02-15 09:35:00,311.31,311.85,311.27,311.34,7164.0,305.733,306.2633,305.6937,305.7625,7164.0
2023-02-15 09:40:00,311.54,311.7,311.13,311.13,3953.0,305.9589,306.116,305.5562,305.5562,3953.0
2023-02-15 09:45:00,310.9,311.2,310.55,310.55,2200.0,305.3303,305.625,304.9866,304.9866,2200.0
2023-02-15 09:50:00,310.88,311.05,310.27,310.32,1418.0,305.3107,305.4776,304.7116,304.7607,1418.0
2023-02-15 09:55:00,310.75,311.24,310.74,310.88,500.0,305.183,305.6642,305.1732,305.3107,500.0
2023-02-15 10:00:00,310.65,311.4,310.22,311.11,7894.0,305.0848,305.8214,304.6625,305.5366,7894.0
2023-02-15 10:05:00,311.06,311.36,310.86,310.99,2897.0,305.4875,305.7821,305.291,305.4187,2897.0
2023-02-15 10:10:00,311.0,311.3,310.65,311.3,1555.0,305.4285,305.7232,305.0848,305.7232,1555.0
2023-02-15 10:15:00,311.65,312.11,311.47,311.76,1401.0,306.0669,306.5187,305.8901,306.1749,1401.0
2023-02-15 10:20:00,312.17,312.28,312.03,312.03,1970.0,306.5776,306.6856,306.4401,306.4401,1970.0
2023-02-15 10:25:00,312.26,312.61,312.26,312.53,2001.0,306.666,307.0097,306.666,306.9311,2001.0
2023-02-15 10:30:00,312.72,313.18,312.72,312.85,2506.0,307.1177,307.5695,307.1177,307.2454,2506.0
2023-02-15 10:35:00,313.05,313.59,312.52,313.58,3602.0,307.4418,307.9721,306.9213,307.9623,3602.0
2023-02-15 10:40:00,313.48,313.48,312.64,312.9,4000.0,307.8641,307.8641,307.0392,307.2945,4000.0
2023-02-15 10:45:00,312.82,313.48,312.82,313.27,1800.0,307.2159,307.8641,307.2159,307.6579,1800.0
2023-02-15 10:50:00,313.21,313.92,313.21,313.65,2161.0,307.599,308.2962,307.599,308.0311,2161.0
2023-02-15 10:55:00,313.53,313.53,313.24,313.49,1300.0,307.9132,307.9132,307.6284,307.8739,1300.0
2023-02-15 11:00:00,313.27,313.47,313.12,313.47,400.0,307.6579,307.8543,307.5106,307.8543,400.0
2023-02-15 11:05:00,313.42,313.98,313.41,313.67,1201.0,307.8052,308.3552,307.7954,308.0507,1201.0
2023-02-15 11:10:00,313.84,313.85,313.58,313.66,1304.0,308.2177,308.2275,307.9623,308.0409,1304.0
2023-02-15 11:15:00,313.71,314.04,313.71,314.03,3700.0,308.09,308.4141,308.09,308.4043,3700.0
2023-02-15 11:20:00,314.13,314.24,313.63,314.04,1478.0,308.5025,308.6105,308.0114,308.4141,1478.0
2023-02-15 11:25:00,314.16,314.58,314.16,314.58,802.0,308.5319,308.9444,308.5319,308.9444,802.0
2023-02-15 11:30:00,314.97,314.97,313.89,314.31,3916.0,309.3274,309.3274,308.2668,308.6792,3916.0
2023-02-15 11:35:00,314.45,314.78,314.42,314.78,3110.0,308.8167,309.1408,308.7873,309.1408,3110.0
2023-02-15 11:40:00,314.99,315.3,314.84,314.88,2187.0,309.3471,309.6515,309.1997,309.239,2187.0
2023-02-15 11:45:00,315.02,315.29,314.57,314.63,3741.0,309.3765,309.6417,308.9346,308.9935,3741.0
2023-02-15 11:50:00,314.58,314.6,314.13,314.13,582.0,308.9444,308.964,308.5025,308.5025,582.0
2023-02-15 11:55:00,313.94,314.07,313.83,313.83,1505.0,308.3159,308.4435,308.2078,308.2078,1505.0
2023-02-15 12:00:00,313.74,313.88,313.74,313.88,3289.0,308.1195,308.2569,308.1195,308.2569,3289.0
2023-02-15 12:05:00,313.64,313.64,312.8,313.17,2018.0,308.0212,308.0212,307.1963,307.5597,2018.0
2023-02-15 12:10:00,313.11,313.25,313.11,313.25,918.0,307.5007,307.6382,307.5007,307.6382,918.0
2023-02-15 12:15:00,313.34,313.34,312.95,312.96,1340.0,307.7266,307.7266,307.3436,307.3534,1340.0
2023-02-15 12:20:00,312.9,313.09,312.87,312.88,1100.0,307.2945,307.4811,307.265,307.2749,1100.0
2023-02-15 12:25:00,312.88,312.94,312.69,312.91,1638.0,307.2749,307.3338,307.0883,307.3043,1638.0
2023-02-15 12:30:00,312.61,312.69,312.4,312.65,2469.0,307.0097,307.0883,306.8035,307.049,2469.0
2023-02-15 12:35:00,312.65,313.13,312.65,313.13,8633.0,307.049,307.5204,307.049,307.5204,8633.0
2023-02-15 12:40:00,313.21,313.55,313.11,313.34,4855.0,307.599,307.9329,307.5007,307.7266,4855.0
2023-02-15 12:45:00,313.36,313.36,313.19,313.35,750.0,307.7463,307.7463,307.5793,307.7364,750.0
2023-02-15 12:50:00,313.32,313.48,313.32,313.38,1194.0,307.707,307.8641,307.707,307.7659,1194.0
2023-02-15 12:55:00,313.34,313.42,313.21,313.42,1475.0,307.7266,307.8052,307.599,307.8052,1475.0
2023-02-15 13:00:00,313.43,313.57,313.43,313.57,1300.0,307.815,307.9525,307.815,307.9525,1300.0
2023-02-15 13:05:00,313.65,313.65,313.42,313.63,1550.0,308.0311,308.0311,307.8052,308.0114,1550.0
2023-02-15 13:10:00,313.8,313.8,313.8,313.8,100.0,308.1784,308.1784,308.1784,308.1784,100.0
2023-02-15 13:15:00,313.81,313.97,313.74,313.9,1100.0,308.1882,308.3453,308.1195,308.2766,1100.0
2023-02-15 13:20:00,314.05,314.43,314.05,314.42,3804.0,308.4239,308.7971,308.4239,308.7873,3804.0
2023-02-15 13:25:00,314.29,314.29,314.23,314.24,200.0,308.6596,308.6596,308.6007,308.6105,200.0
2023-02-15 13:30:00,314.18,314.18,314.05,314.18,2171.0,308.5516,308.5516,308.4239,308.5516,2171.0
2023-02-15 13:35:00,314.2,314.21,313.95,313.96,600.0,308.5712,308.581,308.3257,308.3355,600.0
2023-02-15 13:40:00,314.11,314.36,314.11,314.18,1043.0,308.4828,308.7283,308.4828,308.5516,1043.0
2023-02-15 13:45:00,314.17,314.21,314.08,314.1,700.0,308.5418,308.581,308.4534,308.473,700.0
2023-02-15 13:50:00,314.1,314.1,313.94,314.1,1556.0,308.473,308.473,308.3159,308.473,1556.0
2023-02-15 13:55:00,314.19,314.46,314.12,314.24,3924.0,308.5614,308.8266,308.4926,308.6105,3924.0
2023-02-15 14:00:00,314.32,314.36,314.28,314.35,800.0,308.6891,308.7283,308.6498,308.7185,800.0
2023-02-15 14:05:00,314.43,315.22,314.43,315.22,1367.0,308.7971,309.5729,308.7971,309.5729,1367.0
2023-02-15 14:10:00,315.07,315.91,315.07,315.91,2128.0,309.4256,310.2506,309.4256,310.2506,2128.0
2023-02-15 14:15:00,315.85,315.86,315.22,315.24,5014.0,310.1917,310.2015,309.5729,309.5926,5014.0
2023-02-15 14:20:00,315.24,315.49,315.14,315.37,2914.0,309.5926,309.8381,309.4944,309.7203,2914.0
2023-02-15 14:25:00,315.45,315.59,315.45,315.59,2012.0,309.7988,309.9363,309.7988,309.9363,2012.0
2023-02-15 14:30:00,315.56,315.56,315.34,315.4,1819.0,309.9069,309.9069,309.6908,309.7497,1819.0
2023-02-15 14:35:00,315.4,315.4,315.06,315.16,1734.0,309.7497,309.7497,309.4158,309.514,1734.0
2023-02-15 14:40:00,315.05,315.19,315.01,315.09,1895.0,309.406,309.5435,309.3667,309.4453,1895.0
2023-02-15 14:45:00,315.11,315.11,314.61,314.72,1460.0,309.4649,309.4649,308.9739,309.0819,1460.0
2023-02-15 14:50:00,314.73,314.85,314.37,314.37,2888.0,309.0917,309.2096,308.7382,308.7382,2888.0
2023-02-15 14:55:00,314.35,314.35,313.86,314.02,2316.0,308.7185,308.7185,308.2373,308.3944,2316.0
2023-02-15 15:00:00,314.26,314.26,314.08,314.21,1200.0,308.6301,308.6301,308.4534,308.581,1200.0
2023-02-15 15:05:00,314.39,314.71,314.38,314.61,777.0,308.7578,309.0721,308.748,308.9739,777.0
2023-02-15 15:10:00,314.65,314.65,314.07,314.44,3696.0,309.0132,309.0132,308.4435,308.8069,3696.0
2023-02-15 15:15:00,314.31,314.33,314.16,314.19,3712.0,308.6792,308.6989,308.5319,308.5614,3712.0
2023-02-15 15:20:00,314.22,314.32,313.98,314.09,4708.0,308.5909,308.6891,308.3552,308.4632,4708.0
2023-02-15 15:25:00,313.94,314.25,313.94,314.24,1914.0,308.3159,308.6203,308.3159,308.6105,1914.0
2023-02-15 15:30:00,314.28,314.63,314.27,314.63,4905.0,308.6498,308.9935,308.64,308.9935,4905.0
2023-02-15 15:35:00,314.49,314.83,314.35,314.83,4993.0,308.856,309.1899,308.7185,309.1899,4993.0
2023-02-15 15:40:00,314.91,314.98,314.66,314.85,7188.0,309.2685,309.3372,309.023,309.2096,7188.0
2023-02-15 15:45:00,314.91,314.96,314.72,314.8,6081.0,309.2685,309.3176,309.0819,309.1605,6081.0
2023-02-15 15:50:00,314.89,315.04,314.58,314.7,5324.0,309.2489,309.3962,308.9444,309.0623,5324.0
2023-02-15 15:55:00,314.67,315.3,314.52,315.23,17185.0,309.0328,309.6515,308.8855,309.5828,17185.0
2023-02-16 09:30:00,310.43,312.0,309.76,311.14,26294.0,304.8688,306.4106,304.2108,305.566,26294.0
2023-02-16 09:35:00,311.24,311.24,310.09,310.73,2960.0,305.6642,305.6642,304.5348,305.1634,2960.0
2023-02-16 09:40:00,310.73,311.56,310.18,311.56,8738.0,305.1634,305.9785,304.6232,305.9785,8738.0
2023-02-16 09:45:00,311.49,311.49,310.18,310.18,12082.0,305.9098,305.9098,304.6232,304.6232,12082.0
2023-02-16 09:50:00,310.17,310.58,309.78,310.26,16507.0,304.6134,305.0161,304.2304,304.7018,16507.0
2023-02-16 09:55:00,310.13,310.46,309.88,310.21,13814.0,304.5741,304.8982,304.3286,304.6527,13814.0
2023-02-16 10:00:00,310.05,310.47,309.85,310.22,6146.0,304.4956,304.908,304.2991,304.6625,6146.0
2023-02-16 10:05:00,310.23,310.41,309.91,310.19,7082.0,304.6723,304.8491,304.3581,304.6331,7082.0
2023-02-16 10:10:00,310.36,310.65,310.18,310.4,8660.0,304.8,305.0848,304.6232,304.8393,8660.0
2023-02-16 10:15:00,310.38,310.7,310.38,310.54,7393.0,304.8196,305.1339,304.8196,304.9768,7393.0
2023-02-16 10:20:00,310.61,311.23,310.58,311.23,13076.0,305.0455,305.6544,305.0161,305.6544,13076.0
2023-02-16 10:25:00,311.36,311.65,310.92,311.13,9885.0,305.7821,306.0669,305.35,305.5562,9885.0
2023-02-16 10:30:00,311.13,311.96,310.99,311.28,10617.0,305.5562,306.3713,305.4187,305.7035,10617.0
2023-02-16 10:35:00,311.37,311.37,311.01,311.22,6112.0,305.7919,305.7919,305.4384,305.6446,6112.0
2023-02-16 10:40:00,311.24,311.63,310.91,310.92,4973.0,305.6642,306.0473,305.3402,305.35,4973.0
2023-02-16 10:45:00,310.96,311.27,310.91,311.27,1295.0,305.3893,305.6937,305.3402,305.6937,1295.0
2023-02-16 10:50:00,310.97,311.22,310.93,310.99,2882.0,305.3991,305.6446,305.3598,305.4187,2882.0
2023-02-16 10:55:00,310.98,311.25,310.78,311.17,7209.0,305.4089,305.6741,305.2125,305.5955,7209.0
2023-02-16 11:00:00,311.05,311.17,311.0,311.12,989.0,305.4776,305.5955,305.4285,305.5464,989.0
2023-02-16 11:05:00,310.91,311.09,310.81,311.08,1747.0,305.3402,305.5169,305.2419,305.5071,1747.0
2023-02-16 11:10:00,311.09,311.09,310.8,310.8,1065.0,305.5169,305.5169,305.2321,305.2321,1065.0
2023-02-16 11:15:00,310.78,310.84,310.63,310.75,1685.0,305.2125,305.2714,305.0652,305.183,1685.0
2023-02-16 11:20:00,310.88,310.93,310.75,310.78,1732.0,305.3107,305.3598,305.183,305.2125,1732.0
2023-02-16 11:25:00,310.75,310.75,310.52,310.65,900.0,305.183,305.183,304.9571,305.0848,900.0
2023-02-16 11:30:00,310.78,311.01,310.67,311.01,859.0,305.2125,305.4384,305.1045,305.4384,859.0
2023-02-16 11:35:00,310.68,310.72,310.49,310.53,3403.0,305.1143,305.1536,304.9277,304.967,3403.0
2023-02-16 11:40:00,310.54,310.54,310.39,310.51,900.0,304.9768,304.9768,304.8295,304.9473,900.0
2023-02-16 11:45:00,310.61,310.73,310.6,310.66,800.0,305.0455,305.1634,305.0357,305.0946,800.0
2023-02-16 11:50:00,310.57,310.67,310.2,310.2,2130.0,305.0062,305.1045,304.6429,304.6429,2130.0
2023-02-16 11:55:00,310.23,310.28,309.9,310.0,12666.0,304.6723,304.7214,304.3482,304.4465,12666.0
2023-02-16 12:00:00,310.08,310.16,309.96,309.96,805.0,304.525,304.6036,304.4072,304.4072,805.0
2023-02-16 12:05:00,309.98,310.14,309.92,310.14,2601.0,304.4268,304.5839,304.3679,304.5839,2601.0
2023-02-16 12:10:00,310.0,310.43,310.0,310.43,1445.0,304.4465,304.8688,304.4465,304.8688,1445.0
2023-02-16 12:15:00,310.44,310.44,309.8,309.82,9676.0,304.8786,304.8786,304.25,304.2697,9676.0
2023-02-16 12:20:00,309.81,310.5,309.69,310.5,2452.0,304.2599,304.9375,304.142,304.9375,2452.0
2023-02-16 12:25:00,310.56,310.64,310.5,310.53,1404.0,304.9964,305.075,304.9375,304.967,1404.0
2023-02-16 12:30:00,310.55,310.66,310.44,310.66,4090.0,304.9866,305.0946,304.8786,305.0946,4090.0
2023-02-16 12:35:00,310.66,310.66,310.6,310.6,200.0,305.0946,305.0946,305.0357,305.0357,200.0
2023-02-16 12:40:00,310.57,310.69,310.51,310.62,3699.0,305.0062,305.1241,304.9473,305.0553,3699.0
2023-02-16 12:45:00,310.57,310.61,310.42,310.59,3560.0,305.0062,305.0455,304.8589,305.0259,3560.0
2023-02-16 12:50:00,310.52,310.57,310.3,310.35,3174.0,304.9571,305.0062,304.7411,304.7902,3174.0
2023-02-16 12:55:00,310.5,310.51,310.39,310.49,838.0,304.9375,304.9473,304.8295,304.9277,838.0
2023-02-16 13:00:00,310.66,310.72,310.24,310.34,3665.0,305.0946,305.1536,304.6822,304.7804,3665.0
2023-02-16 13:05:00,310.31,310.56,310.29,310.48,2660.0,304.7509,304.9964,304.7313,304.9179,2660.0
2023-02-16 13:10:00,310.56,310.6,310.36,310.36,2850.0,304.9964,305.0357,304.8,304.8,2850.0
2023-02-16 13:15:00,310.52,310.66,310.36,310.66,2367.0,304.9571,305.0946,304.8,305.0946,2367.0
2023-02-16 13:20:00,310.67,310.67,310.46,310.52,2514.0,305.1045,305.1045,304.8982,304.9571,2514.0
2023-02-16 13:25:00,310.63,310.63,310.41,310.41,800.0,305.0652,305.0652,304.8491,304.8491,800.0
2023-02-16 13:30:00,310.43,310.56,310.25,310.55,2204.0,304.8688,304.9964,304.692,304.9866,2204.0
2023-02-16 13:35:00,310.54,310.76,310.53,310.66,1925.0,304.9768,305.1928,304.967,305.0946,1925.0
2023-02-16 13:40:00,310.61,310.61,310.5,310.53,1986.0,305.0455,305.0455,304.9375,304.967,1986.0
2023-02-16 13:45:00,310.52,310.56,310.37,310.56,2431.0,304.9571,304.9964,304.8098,304.9964,2431.0
2023-02-16 13:50:00,310.31,310.31,310.21,310.25,921.0,304.7509,304.7509,304.6527,304.692,921.0
2023-02-16 13:55:00,310.34,310.5,310.33,310.43,1125.0,304.7804,304.9375,304.7705,304.8688,1125.0
2023-02-16 14:00:00,310.5,310.82,310.5,310.72,3416.0,304.9375,305.2518,304.9375,305.1536,3416.0
2023-02-16 14:05:00,310.75,310.89,310.71,310.88,600.0,305.183,305.3205,305.1437,305.3107,600.0
2023-02-16 14:10:00,310.96,311.01,310.77,310.88,3289.0,305.3893,305.4384,305.2027,305.3107,3289.0
2023-02-16 14:15:00,310.76,310.99,310.72,310.99,2350.0,305.1928,305.4187,305.1536,305.4187,2350.0
2023-02-16 14:20:00,310.92,311.02,310.84,311.02,1705.0,305.35,305.4482,305.2714,305.4482,1705.0
2023-02-16 14:25:00,310.92,311.34,310.86,310.86,19795.0,305.35,305.7625,305.291,305.291,19795.0
2023-02-16 14:30:00,310.82,310.95,310.78,310.89,2971.0,305.2518,305.3794,305.2125,305.3205,2971.0
2023-02-16 14:35:00,310.97,310.97,310.76,310.77,400.0,305.3991,305.3991,305.1928,305.2027,400.0
2023-02-16 14:40:00,310.7,310.72,310.47,310.58,2357.0,305.1339,305.1536,304.908,305.0161,2357.0
2023-02-16 14:45:00,310.46,310.46,310.34,310.44,1912.0,304.8982,304.8982,304.7804,304.8786,1912.0
2023-02-16 14:50:00,310.35,310.35,310.21,310.35,1480.0,304.7902,304.7902,304.6527,304.7902,1480.0
2023-02-16 14:55:00,310.38,310.41,310.37,310.38,1418.0,304.8196,304.8491,304.8098,304.8196,1418.0
2023-02-16 15:00:00,310.35,310.35,310.1,310.21,1919.0,304.7902,304.7902,304.5447,304.6527,1919.0
2023-02-16 15:05:00,310.17,310.32,309.92,310.24,15466.0,304.6134,304.7607,304.3679,304.6822,15466.0
2023-02-16 15:10:00,310.32,310.51,310.19,310.24,3669.0,304.7607,304.9473,304.6331,304.6822,3669.0
2023-02-16 15:15:00,310.31,310.31,309.95,310.06,2971.0,304.7509,304.7509,304.3974,304.5054,2971.0
2023-02-16 15:20:00,310.07,310.23,309.77,310.07,29812.0,304.5152,304.6723,304.2206,304.5152,29812.0
2023-02-16 15:25:00,310.2,310.37,310.2,310.23,3608.0,304.6429,304.8098,304.6429,304.6723,3608.0
2023-02-16 15:30:00,310.23,310.23,309.89,310.14,12429.0,304.6723,304.6723,304.3384,304.5839,12429.0
2023-02-16 15:35:00,310.26,310.43,310.21,310.37,4027.0,304.7018,304.8688,304.6527,304.8098,4027.0
2023-02-16 15:40:00,310.25,310.59,310.06,310.5,8958.0,304.692,305.0259,304.5054,304.9375,8958.0
2023-02-16 15:45:00,310.57,310.66,310.18,310.54,5308.0,305.0062,305.0946,304.6232,304.9768,5308.0
2023-02-16 15:50:00,310.51,310.81,310.15,310.15,9504.0,304.9473,305.2419,304.5938,304.5938,9504.0
2023-02-16 15:55:00,310.29,310.5,309.89,310.35,29270.0,304.7313,304.9375,304.3384,304.7902,29270.0
2023-02-17 09:30:00,309.18,309.72,307.67,309.25,18922.0,303.6411,304.1715,302.1582,303.7099,18922.0
2023-02-17 09:35:00,309.75,310.09,309.74,309.75,500.0,304.2009,304.5348,304.1911,304.2009,500.0
2023-02-17 09:40:00,309.81,310.05,309.59,309.59,7503.0,304.2599,304.4956,304.0438,304.0438,7503.0
2023-02-17 09:45:00,309.55,309.88,309.15,309.56,6838.0,304.0045,304.3286,303.6117,304.0143,6838.0
2023-02-17 09:50:00,309.59,310.07,309.51,309.97,3130.0,304.0438,304.5152,303.9652,304.417,3130.0
2023-02-17 09:55:00,309.96,309.99,309.77,309.94,7136.0,304.4072,304.4366,304.2206,304.3875,7136.0
2023-02-17 10:00:00,309.94,310.23,309.85,310.15,5977.0,304.3875,304.6723,304.2991,304.5938,5977.0
2023-02-17 10:05:00,310.15,310.46,310.13,310.14,3562.0,304.5938,304.8982,304.5741,304.5839,3562.0
2023-02-17 10:10:00,310.0,310.14,309.86,309.94,3668.0,304.4465,304.5839,304.309,304.3875,3668.0
2023-02-17 10:15:00,309.94,310.5,309.93,310.34,4486.0,304.3875,304.9375,304.3777,304.7804,4486.0
2023-02-17 10:20:00,310.18,310.39,309.83,309.83,4720.0,304.6232,304.8295,304.2795,304.2795,4720.0
2023-02-17 10:25:00,309.79,310.08,309.62,309.87,4049.0,304.2402,304.525,304.0733,304.3188,4049.0
2023-02-17 10:30:00,309.85,310.28,309.78,310.13,3200.0,304.2991,304.7214,304.2304,304.5741,3200.0
2023-02-17 10:35:00,310.2,310.23,309.61,309.88,10784.0,304.6429,304.6723,304.0634,304.3286,10784.0
2023-02-17 10:40:00,309.85,309.98,309.54,309.54,10464.0,304.2991,304.4268,303.9947,303.9947,10464.0
2023-02-17 10:45:00,309.47,309.93,309.47,309.85,7677.0,303.926,304.3777,303.926,304.2991,7677.0
2023-02-17 10:50:00,309.85,309.87,309.35,309.6,9701.0,304.2991,304.3188,303.8081,304.0536,9701.0
2023-02-17 10:55:00,309.75,310.17,309.75,310.09,7152.0,304.2009,304.6134,304.2009,304.5348,7152.0
2023-02-17 11:00:00,309.98,309.98,309.54,309.63,6096.0,304.4268,304.4268,303.9947,304.0831,6096.0
2023-02-17 11:05:00,309.92,310.16,309.92,310.0,4770.0,304.3679,304.6036,304.3679,304.4465,4770.0
2023-02-17 11:10:00,309.82,310.16,309.82,310.05,4961.0,304.2697,304.6036,304.2697,304.4956,4961.0
2023-02-17 11:15:00,310.18,310.18,309.98,310.04,3331.0,304.6232,304.6232,304.4268,304.4857,3331.0
2023-02-17 11:20:00,310.04,310.1,309.93,309.98,8128.0,304.4857,304.5447,304.3777,304.4268,8128.0
2023-02-17 11:25:00,309.92,310.01,309.76,309.92,15436.0,304.3679,304.4563,304.2108,304.3679,15436.0
2023-02-17 11:30:00,309.87,309.92,309.7,309.81,1700.0,304.3188,304.3679,304.1518,304.2599,1700.0
2023-02-17 11:35:00,309.89,310.06,309.71,309.93,3119.0,304.3384,304.5054,304.1617,304.3777,3119.0
2023-02-17 11:40:00,309.92,310.1,309.9,309.98,1717.0,304.3679,304.5447,304.3482,304.4268,1717.0
2023-02-17 11:45:00,310.18,310.27,310.06,310.16,2229.0,304.6232,304.7116,304.5054,304.6036,2229.0
2023-02-17 11:50:00,310.08,310.11,309.65,309.65,3388.0,304.525,304.5545,304.1027,304.1027,3388.0
2023-02-17 11:55:00,309.61,309.78,309.33,309.78,4800.0,304.0634,304.2304,303.7885,304.2304,4800.0
2023-02-17 12:00:00,309.87,310.02,309.81,309.87,5417.0,304.3188,304.4661,304.2599,304.3188,5417.0
2023-02-17 12:05:00,309.92,310.14,309.86,310.13,5986.0,304.3679,304.5839,304.309,304.5741,5986.0
2023-02-17 12:10:00,310.09,310.2,309.98,310.02,4257.0,304.5348,304.6429,304.4268,304.4661,4257.0
2023-02-17 12:15:00,310.02,310.37,310.02,310.04,3122.0,304.4661,304.8098,304.4661,304.4857,3122.0
2023-02-17 12:20:00,310.12,310.27,310.0,310.27,3172.0,304.5643,304.7116,304.4465,304.7116,3172.0
2023-02-17 12:25:00,310.24,310.41,310.16,310.16,1573.0,304.6822,304.8491,304.6036,304.6036,1573.0
2023-02-17 12:30:00,310.06,310.26,309.98,310.09,2590.0,304.5054,304.7018,304.4268,304.5348,2590.0
2023-02-17 12:35:00,310.04,310.05,310.03,310.05,300.0,304.4857,304.4956,304.4759,304.4956,300.0
2023-02-17 12:40:00,310.06,310.06,309.77,309.86,3575.0,304.5054,304.5054,304.2206,304.309,3575.0
2023-02-17 12:45:00,309.86,310.07,309.86,309.95,4060.0,304.309,304.5152,304.309,304.3974,4060.0
2023-02-17 12:50:00,309.89,309.95,309.63,309.72,7441.0,304.3384,304.3974,304.0831,304.1715,7441.0
2023-02-17 12:55:00,309.77,310.0,309.74,310.0,1296.0,304.2206,304.4465,304.1911,304.4465,1296.0
2023-02-17 13:00:00,309.82,309.99,309.63,309.99,2113.0,304.2697,304.4366,304.0831,304.4366,2113.0
2023-02-17 13:05:00,310.0,310.05,309.9,310.03,2494.0,304.4465,304.4956,304.3482,304.4759,2494.0
2023-02-17 13:10:00,310.0,310.12,310.0,310.09,702.0,304.4465,304.5643,304.4465,304.5348,702.0
2023-02-17 13:15:00,310.19,310.28,310.08,310.08,2559.0,304.6331,304.7214,304.525,304.525,2559.0
2023-02-17 13:20:00,309.99,310.09,309.88,309.88,6357.0,304.4366,304.5348,304.3286,304.3286,6357.0
2023-02-17 13:25:00,309.9,310.08,309.9,310.07,2000.0,304.3482,304.525,304.3482,304.5152,2000.0
2023-02-17 13:30:00,310.0,310.1,309.95,310.09,6962.0,304.4465,304.5447,304.3974,304.5348,6962.0
2023-02-17 13:35:00,310.08,310.23,310.07,310.12,2501.0,304.525,304.6723,304.5152,304.5643,2501.0
2023-02-17 13:40:00,310.15,310.18,310.03,310.05,4315.0,304.5938,304.6232,304.4759,304.4956,4315.0
2023-02-17 13:45:00,310.1,310.3,310.05,310.24,2901.0,304.5447,304.7411,304.4956,304.6822,2901.0
2023-02-17 13:50:00,310.13,310.18,309.95,310.18,4477.0,304.5741,304.6232,304.3974,304.6232,4477.0
2023-02-17 13:55:00,309.99,310.04,309.93,310.04,2160.0,304.4366,304.4857,304.3777,304.4857,2160.0
2023-02-17 14:00:00,310.05,310.21,310.0,310.02,2621.0,304.4956,304.6527,304.4465,304.4661,2621.0
2023-02-17 14:05:00,310.12,310.22,309.99,310.22,1534.0,304.5643,304.6625,304.4366,304.6625,1534.0
2023-02-17 14:10:00,310.11,310.24,309.88,310.0,6177.0,304.5545,304.6822,304.3286,304.4465,6177.0
2023-02-17 14:15:00,310.1,310.19,310.05,310.12,3008.0,304.5447,304.6331,304.4956,304.5643,3008.0
2023-02-17 14:20:00,310.12,310.65,310.12,310.65,4369.0,304.5643,305.0848,304.5643,305.0848,4369.0
2023-02-17 14:25:00,310.63,310.77,310.47,310.47,1370.0,305.0652,305.2027,304.908,304.908,1370.0
2023-02-17 14:30:00,310.64,310.65,310.5,310.53,1518.0,305.075,305.0848,304.9375,304.967,1518.0
2023-02-17 14:35:00,310.47,310.55,310.47,310.55,200.0,304.908,304.9866,304.908,304.9866,200.0
2023-02-17 14:40:00,310.49,310.49,310.24,310.35,1604.0,304.9277,304.9277,304.6822,304.7902,1604.0
2023-02-17 14:45:00,310.42,310.62,310.4,310.62,1703.0,304.8589,305.0553,304.8393,305.0553,1703.0
2023-02-17 14:50:00,310.69,310.75,310.29,310.54,2317.0,305.1241,305.183,304.7313,304.9768,2317.0
2023-02-17 14:55:00,310.72,310.81,310.6,310.6,821.0,305.1536,305.2419,305.0357,305.0357,821.0
2023-02-17 15:00:00,310.68,310.8,310.35,310.35,1900.0,305.1143,305.2321,304.7902,304.7902,1900.0
2023-02-17 15:05:00,310.35,310.35,310.35,310.35,0.0,304.7902,304.7902,304.7902,304.7902,0.0
2023-02-17 15:10:00,310.71,310.71,310.54,310.55,600.0,305.1437,305.1437,304.9768,304.9866,600.0
2023-02-17 15:15:00,310.54,310.59,310.31,310.31,2520.0,304.9768,305.0259,304.7509,304.7509,2520.0
2023-02-17 15:20:00,310.25,310.54,310.25,310.54,817.0,304.692,304.9768,304.692,304.9768,817.0
2023-02-17 15:25:00,310.47,310.58,310.35,310.37,2032.0,304.908,305.0161,304.7902,304.8098,2032.0
2023-02-17 15:30:00,310.43,310.66,310.3,310.56,3631.0,304.8688,305.0946,304.7411,304.9964,3631.0
2023-02-17 15:35:00,310.62,310.89,310.38,310.38,2800.0,305.0553,305.3205,304.8196,304.8196,2800.0
2023-02-17 15:40:00,310.5,310.57,310.38,310.57,1348.0,304.9375,305.0062,304.8196,305.0062,1348.0
2023-02-17 15:45:00,310.32,310.32,310.07,310.1,2700.0,304.7607,304.7607,304.5152,304.5447,2700.0
2023-02-17 15:50:00,310.19,310.48,310.07,310.07,8310.0,304.6331,304.9179,304.5152,304.5152,8310.0
2023-02-17 15:55:00,310.12,310.39,309.93,310.3,20509.0,304.5643,304.8295,304.3777,304.7411,20509.0
2023-02-21 09:30:00,307.82,309.94,307.28,307.29,22763.0,302.3055,304.3875,301.7752,301.785,22763.0
2023-02-21 09:35:00,306.7,306.72,305.41,305.68,7396.0,301.2056,301.2252,299.9387,300.2038,7396.0
2023-02-21 09:40:00,305.78,305.8,305.4,305.62,8986.0,300.3021,300.3217,299.9289,300.1449,8986.0
2023-02-21 09:45:00,305.51,305.87,304.88,304.88,11683.0,300.0369,300.3904,299.4182,299.4182,11683.0
2023-02-21 09:50:00,305.3,306.22,305.07,306.01,8146.0,299.8307,300.7342,299.6048,300.5279,8146.0
2023-02-21 09:55:00,306.17,306.74,306.17,306.37,3695.0,300.6851,301.2449,300.6851,300.8815,3695.0
2023-02-21 10:00:00,305.8,306.76,305.79,306.69,2193.0,300.3217,301.2645,300.3119,301.1958,2193.0
2023-02-21 10:05:00,306.96,307.54,306.75,307.05,2774.0,301.4609,302.0305,301.2547,301.5493,2774.0
2023-02-21 10:10:00,307.07,307.07,305.98,306.19,5568.0,301.5689,301.5689,300.4985,300.7047,5568.0
2023-02-21 10:15:00,306.19,306.9,306.19,306.34,3771.0,300.7047,301.402,300.7047,300.852,3771.0
2023-02-21 10:20:00,306.32,306.93,306.15,306.93,1306.0,300.8324,301.4315,300.6654,301.4315,1306.0
2023-02-21 10:25:00,306.8,306.92,306.69,306.88,2200.0,301.3038,301.4216,301.1958,301.3824,2200.0
2023-02-21 10:30:00,306.62,306.89,306.53,306.59,1551.0,301.127,301.3922,301.0386,301.0975,1551.0
2023-02-21 10:35:00,306.72,306.95,306.41,306.44,5100.0,301.2252,301.4511,300.9208,300.9502,5100.0
2023-02-21 10:40:00,306.73,306.97,306.57,306.72,903.0,301.235,301.4707,301.0779,301.2252,903.0
2023-02-21 10:45:00,306.6,306.62,306.18,306.62,1858.0,301.1074,301.127,300.6949,301.127,1858.0
2023-02-21 10:50:00,306.44,306.62,306.04,306.12,4182.0,300.9502,301.127,300.5574,300.636,4182.0
2023-02-21 10:55:00,306.24,306.36,305.65,305.72,2067.0,300.7538,300.8717,300.1744,300.2431,2067.0
2023-02-21 11:00:00,305.64,305.83,305.64,305.8,1001.0,300.1646,300.3512,300.1646,300.3217,1001.0
2023-02-21 11:05:00,305.52,305.96,305.52,305.87,2426.0,300.0467,300.4788,300.0467,300.3904,2426.0
2023-02-21 11:10:00,305.86,305.86,305.45,305.45,1136.0,300.3806,300.3806,299.978,299.978,1136.0
2023-02-21 11:15:00,305.32,305.35,305.04,305.28,1989.0,299.8503,299.8798,299.5753,299.811,1989.0
2023-02-21 11:20:00,305.18,305.18,304.3,304.3,2400.0,299.7128,299.7128,298.8486,298.8486,2400.0
2023-02-21 11:25:00,304.33,304.66,304.33,304.66,2147.0,298.878,299.2021,298.878,299.2021,2147.0
2023-02-21 11:30:00,304.79,305.0,304.63,304.9,2710.0,299.3298,299.536,299.1727,299.4378,2710.0
2023-02-21 11:35:00,305.15,305.15,304.73,304.8,2440.0,299.6833,299.6833,299.2709,299.3396,2440.0
2023-02-21 11:40:00,304.82,304.88,304.65,304.65,1100.0,299.3593,299.4182,299.1923,299.1923,1100.0
2023-02-21 11:45:00,304.74,304.97,304.66,304.97,878.0,299.2807,299.5066,299.2021,299.5066,878.0
2023-02-21 11:50:00,304.97,304.97,304.72,304.81,771.0,299.5066,299.5066,299.261,299.3494,771.0
2023-02-21 11:55:00,304.81,305.0,304.81,304.99,1667.0,299.3494,299.536,299.3494,299.5262,1667.0
2023-02-21 12:00:00,305.02,305.1,304.98,305.06,600.0,299.5557,299.6342,299.5164,299.595,600.0
2023-02-21 12:05:00,305.07,305.22,305.07,305.22,2052.0,299.6048,299.7521,299.6048,299.7521,2052.0
2023-02-21 12:10:00,305.25,305.25,305.04,305.16,3538.0,299.7816,299.7816,299.5753,299.6932,3538.0
2023-02-21 12:15:00,305.3,305.5,305.0,305.5,2837.0,299.8307,300.0271,299.536,300.0271,2837.0
2023-02-21 12:20:00,305.47,305.47,305.27,305.27,2551.0,299.9976,299.9976,299.8012,299.8012,2551.0
2023-02-21 12:25:00,305.19,305.19,304.99,305.18,1300.0,299.7226,299.7226,299.5262,299.7128,1300.0
2023-02-21 12:30:00,305.18,305.45,305.02,305.29,3036.0,299.7128,299.978,299.5557,299.8208,3036.0
2023-02-21 12:35:00,305.35,305.65,305.35,305.65,812.0,299.8798,300.1744,299.8798,300.1744,812.0
2023-02-21 12:40:00,305.67,305.81,305.64,305.77,2250.0,300.194,300.3315,300.1646,300.2922,2250.0
2023-02-21 12:45:00,305.67,305.76,305.65,305.71,2400.0,300.194,300.2824,300.1744,300.2333,2400.0
2023-02-21 12:50:00,305.95,305.95,305.81,305.81,862.0,300.469,300.469,300.3315,300.3315,862.0
2023-02-21 12:55:00,305.97,306.1,305.88,305.9,3714.0,300.4887,300.6163,300.4003,300.4199,3714.0
2023-02-21 13:00:00,305.79,305.83,305.46,305.58,2741.0,300.3119,300.3512,299.9878,300.1056,2741.0
2023-02-21 13:05:00,305.59,305.59,305.49,305.49,961.0,300.1155,300.1155,300.0173,300.0173,961.0
2023-02-21 13:10:00,305.43,305.43,305.18,305.24,1100.0,299.9583,299.9583,299.7128,299.7717,1100.0
2023-02-21 13:15:00,305.31,305.46,305.28,305.28,400.0,299.8405,299.9878,299.811,299.811,400.0
2023-02-21 13:20:00,305.29,305.29,305.16,305.22,1202.0,299.8208,299.8208,299.6932,299.7521,1202.0
2023-02-21 13:25:00,305.3,305.32,305.17,305.18,1550.0,299.8307,299.8503,299.703,299.7128,1550.0
2023-02-21 13:30:00,305.16,305.18,305.02,305.02,4185.0,299.6932,299.7128,299.5557,299.5557,4185.0
2023-02-21 13:35:00,304.98,305.02,304.81,304.97,3043.0,299.5164,299.5557,299.3494,299.5066,3043.0
2023-02-21 13:40:00,304.78,304.9,304.63,304.88,1656.0,299.32,299.4378,299.1727,299.4182,1656.0
2023-02-21 13:45:00,304.98,304.98,304.75,304.84,1173.0,299.5164,299.5164,299.2905,299.3789,1173.0
2023-02-21 13:50:00,304.84,304.84,304.33,304.34,2512.0,299.3789,299.3789,298.878,298.8879,2512.0
2023-02-21 13:55:00,304.21,304.46,304.16,304.46,1430.0,298.7602,299.0057,298.7111,299.0057,1430.0
2023-02-21 14:00:00,304.37,304.37,304.04,304.04,2434.0,298.9173,298.9173,298.5932,298.5932,2434.0
2023-02-21 14:05:00,304.06,304.09,303.8,303.81,3813.0,298.6129,298.6423,298.3575,298.3673,3813.0
2023-02-21 14:10:00,303.68,303.9,303.59,303.69,4532.0,298.2397,298.4557,298.1513,298.2495,4532.0
2023-02-21 14:15:00,303.79,304.07,303.76,303.92,7930.0,298.3477,298.6227,298.3182,298.4754,7930.0
2023-02-21 14:20:00,303.84,303.84,303.59,303.59,4083.0,298.3968,298.3968,298.1513,298.1513,4083.0
2023-02-21 14:25:00,303.52,303.77,303.44,303.73,2940.0,298.0825,298.3281,298.004,298.2888,2940.0
2023-02-21 14:30:00,303.73,304.06,303.72,303.97,2869.0,298.2888,298.6129,298.279,298.5245,2869.0
2023-02-21 14:35:00,304.08,304.19,303.97,304.17,6001.0,298.6325,298.7405,298.5245,298.7209,6001.0
2023-02-21 14:40:00,304.14,304.32,304.02,304.3,3982.0,298.6914,298.8682,298.5736,298.8486,3982.0
2023-02-21 14:45:00,304.31,304.54,304.22,304.5,1976.0,298.8584,299.0843,298.77,299.045,1976.0
2023-02-21 14:50:00,304.5,304.5,304.02,304.02,5959.0,299.045,299.045,298.5736,298.5736,5959.0
2023-02-21 14:55:00,304.13,304.21,303.92,304.11,4727.0,298.6816,298.7602,298.4754,298.662,4727.0
2023-02-21 15:00:00,304.21,304.29,304.01,304.15,5371.0,298.7602,298.8387,298.5638,298.7013,5371.0
2023-02-21 15:05:00,304.15,304.15,303.7,303.71,2378.0,298.7013,298.7013,298.2593,298.2691,2378.0
2023-02-21 15:10:00,303.59,303.82,303.47,303.77,7735.0,298.1513,298.3772,298.0334,298.3281,7735.0
2023-02-21 15:15:00,303.97,304.67,303.88,304.56,4510.0,298.5245,299.2119,298.4361,299.1039,4510.0
2023-02-21 15:20:00,304.55,304.86,304.42,304.86,3615.0,299.0941,299.3985,298.9664,299.3985,3615.0
2023-02-21 15:25:00,304.77,305.09,304.75,305.08,3243.0,299.3102,299.6244,299.2905,299.6146,3243.0
2023-02-21 15:30:00,305.19,305.62,305.17,305.6,3046.0,299.7226,300.1449,299.703,300.1253,3046.0
2023-02-21 15:35:00,305.42,305.42,305.24,305.39,2330.0,299.9485,299.9485,299.7717,299.919,2330.0
2023-02-21 15:40:00,305.35,305.35,305.04,305.18,4412.0,299.8798,299.8798,299.5753,299.7128,4412.0
2023-02-21 15:45:00,305.28,305.47,305.12,305.46,4348.0,299.811,299.9976,299.6539,299.9878,4348.0
2023-02-21 15:50:00,305.27,305.32,304.48,304.66,8176.0,299.8012,299.8503,299.0253,299.2021,8176.0
2023-02-21 15:55:00,304.67,304.74,304.1,304.68,44835.0,299.2119,299.2807,298.6522,299.2218,44835.0
2023-02-22 09:30:00,304.64,306.4,304.05,305.44,11028.0,299.1825,300.9109,298.603,299.9681,11028.0
2023-02-22 09:35:00,305.44,305.44,304.75,304.75,1399.0,299.9681,299.9681,299.2905,299.2905,1399.0
2023-02-22 09:40:00,306.11,306.11,304.83,305.26,1084.0,300.6261,300.6261,299.3691,299.7914,1084.0
2023-02-22 09:45:00,305.26,305.65,304.75,304.98,7593.0,299.7914,300.1744,299.2905,299.5164,7593.0
2023-02-22 09:50:00,305.0,305.28,304.9,305.28,4679.0,299.536,299.811,299.4378,299.811,4679.0
2023-02-22 09:55:00,305.45,305.51,305.2,305.47,5619.0,299.978,300.0369,299.7324,299.9976,5619.0
2023-02-22 10:00:00,305.6,305.72,305.49,305.72,935.0,300.1253,300.2431,300.0173,300.2431,935.0
2023-02-22 10:05:00,305.85,306.0,305.57,305.63,2236.0,300.3708,300.5181,300.0958,300.1547,2236.0
2023-02-22 10:10:00,305.59,305.79,305.29,305.5,5267.0,300.1155,300.3119,299.8208,300.0271,5267.0
2023-02-22 10:15:00,305.22,305.33,304.74,305.17,3867.0,299.7521,299.8601,299.2807,299.703,3867.0
2023-02-22 10:20:00,305.18,305.86,305.18,305.86,2739.0,299.7128,300.3806,299.7128,300.3806,2739.0
2023-02-22 10:25:00,305.91,306.22,305.81,305.81,1645.0,300.4297,300.7342,300.3315,300.3315,1645.0
2023-02-22 10:30:00,305.72,305.78,304.93,305.18,2697.0,300.2431,300.3021,299.4673,299.7128,2697.0
2023-02-22 10:35:00,305.07,305.29,305.01,305.17,4241.0,299.6048,299.8208,299.5459,299.703,4241.0
2023-02-22 10:40:00,305.17,305.17,304.92,304.99,8337.0,299.703,299.703,299.4575,299.5262,8337.0
2023-02-22 10:45:00,305.07,305.32,305.05,305.32,2329.0,299.6048,299.8503,299.5851,299.8503,2329.0
2023-02-22 10:50:00,305.44,305.81,305.43,305.76,1700.0,299.9681,300.3315,299.9583,300.2824,1700.0
2023-02-22 10:55:00,305.95,306.22,305.88,306.13,988.0,300.469,300.7342,300.4003,300.6458,988.0
2023-02-22 11:00:00,306.16,306.25,306.13,306.25,400.0,300.6752,300.7636,300.6458,300.7636,400.0
2023-02-22 11:05:00,306.19,306.19,306.01,306.12,1618.0,300.7047,300.7047,300.5279,300.636,1618.0
2023-02-22 11:10:00,306.04,306.04,305.63,305.85,1806.0,300.5574,300.5574,300.1547,300.3708,1806.0
2023-02-22 11:15:00,305.78,305.86,305.69,305.84,1275.0,300.3021,300.3806,300.2137,300.361,1275.0
2023-02-22 11:20:00,305.86,306.0,305.54,305.7,1498.0,300.3806,300.5181,300.0664,300.2235,1498.0
2023-02-22 11:25:00,305.69,305.81,305.39,305.42,4565.0,300.2137,300.3315,299.919,299.9485,4565.0
2023-02-22 11:30:00,305.5,305.77,305.46,305.77,1901.0,300.0271,300.2922,299.9878,300.2922,1901.0
2023-02-22 11:35:00,305.77,305.91,305.71,305.71,1470.0,300.2922,300.4297,300.2333,300.2333,1470.0
2023-02-22 11:40:00,305.8,306.09,305.79,306.05,601.0,300.3217,300.6065,300.3119,300.5672,601.0
2023-02-22 11:45:00,306.59,306.6,306.3,306.42,2750.0,301.0975,301.1074,300.8127,300.9306,2750.0
2023-02-22 11:50:00,306.51,307.02,306.51,306.77,19955.0,301.019,301.5198,301.019,301.2743,19955.0
2023-02-22 11:55:00,306.74,306.8,306.44,306.6,5894.0,301.2449,301.3038,300.9502,301.1074,5894.0
2023-02-22 12:00:00,306.62,306.79,306.62,306.79,600.0,301.127,301.294,301.127,301.294,600.0
2023-02-22 12:05:00,306.95,307.38,306.9,307.19,2449.0,301.4511,301.8734,301.402,301.6868,2449.0
2023-02-22 12:10:00,307.1,307.1,306.63,306.67,3135.0,301.5984,301.5984,301.1368,301.1761,3135.0
2023-02-22 12:15:00,306.72,307.15,306.72,307.15,500.0,301.2252,301.6475,301.2252,301.6475,500.0
2023-02-22 12:20:00,307.27,307.3,307.18,307.3,500.0,301.7654,301.7948,301.677,301.7948,500.0
2023-02-22 12:25:00,307.39,307.59,307.39,307.54,1158.0,301.8832,302.0796,301.8832,302.0305,1158.0
2023-02-22 12:30:00,307.42,307.54,307.18,307.19,4023.0,301.9127,302.0305,301.677,301.6868,4023.0
2023-02-22 12:35:00,307.25,307.4,307.12,307.12,2676.0,301.7457,301.893,301.6181,301.6181,2676.0
2023-02-22 12:40:00,307.15,307.4,307.14,307.31,1284.0,301.6475,301.893,301.6377,301.8046,1284.0
2023-02-22 12:45:00,307.31,307.31,307.16,307.22,1304.0,301.8046,301.8046,301.6573,301.7163,1304.0
2023-02-22 12:50:00,307.09,307.19,307.09,307.19,300.0,301.5886,301.6868,301.5886,301.6868,300.0
2023-02-22 12:55:00,307.19,307.22,307.11,307.18,825.0,301.6868,301.7163,301.6082,301.677,825.0
2023-02-22 13:00:00,307.11,307.14,306.9,307.06,2873.0,301.6082,301.6377,301.402,301.5591,2873.0
2023-02-22 13:05:00,307.19,307.19,307.09,307.19,850.0,301.6868,301.6868,301.5886,301.6868,850.0
2023-02-22 13:10:00,307.18,307.18,306.95,307.03,2166.0,301.677,301.677,301.4511,301.5297,2166.0
2023-02-22 13:15:00,307.09,307.2,307.09,307.2,340.0,301.5886,301.6966,301.5886,301.6966,340.0
2023-02-22 13:20:00,307.17,307.22,307.15,307.22,1199.0,301.6672,301.7163,301.6475,301.7163,1199.0
2023-02-22 13:25:00,307.25,307.47,307.25,307.4,3822.0,301.7457,301.9618,301.7457,301.893,3822.0
2023-02-22 13:30:00,307.37,307.54,307.32,307.46,7156.0,301.8636,302.0305,301.8145,301.952,7156.0
2023-02-22 13:35:00,307.61,307.75,307.52,307.75,1205.0,302.0993,302.2368,302.0109,302.2368,1205.0
2023-02-22 13:40:00,307.77,307.81,307.4,307.54,5358.0,302.2564,302.2957,301.893,302.0305,5358.0
2023-02-22 13:45:00,307.47,307.52,307.35,307.36,1200.0,301.9618,302.0109,301.8439,301.8538,1200.0
2023-02-22 13:50:00,307.28,307.28,306.69,306.69,1000.0,301.7752,301.7752,301.1958,301.1958,1000.0
2023-02-22 13:55:00,306.78,306.87,306.77,306.77,630.0,301.2841,301.3725,301.2743,301.2743,630.0
2023-02-22 14:00:00,306.74,307.28,306.02,306.75,6512.0,301.2449,301.7752,300.5378,301.2547,6512.0
2023-02-22 14:05:00,306.51,306.78,306.04,306.19,1518.0,301.019,301.2841,300.5574,300.7047,1518.0
2023-02-22 14:10:00,306.54,306.54,305.97,306.02,1351.0,301.0484,301.0484,300.4887,300.5378,1351.0
2023-02-22 14:15:00,305.88,306.5,305.69,306.49,2433.0,300.4003,301.0092,300.2137,300.9993,2433.0
2023-02-22 14:20:00,306.36,306.36,306.26,306.28,1349.0,300.8717,300.8717,300.7735,300.7931,1349.0
2023-02-22 14:25:00,306.17,306.26,306.04,306.23,1030.0,300.6851,300.7735,300.5574,300.744,1030.0
2023-02-22 14:30:00,306.19,306.19,305.68,305.83,2595.0,300.7047,300.7047,300.2038,300.3512,2595.0
2023-02-22 14:35:00,305.7,305.96,305.62,305.85,1610.0,300.2235,300.4788,300.1449,300.3708,1610.0
2023-02-22 14:40:00,305.69,305.94,305.57,305.94,2607.0,300.2137,300.4592,300.0958,300.4592,2607.0
2023-02-22 14:45:00,306.0,306.0,305.57,305.71,1309.0,300.5181,300.5181,300.0958,300.2333,1309.0
2023-02-22 14:50:00,306.24,306.33,305.64,305.66,1606.0,300.7538,300.8422,300.1646,300.1842,1606.0
2023-02-22 14:55:00,305.57,305.75,305.47,305.67,2935.0,300.0958,300.2726,299.9976,300.194,2935.0
2023-02-22 15:00:00,305.6,305.6,305.37,305.44,1707.0,300.1253,300.1253,299.8994,299.9681,1707.0
2023-02-22 15:05:00,305.46,305.46,305.25,305.41,1850.0,299.9878,299.9878,299.7816,299.9387,1850.0
2023-02-22 15:10:00,305.41,305.41,304.82,304.82,5681.0,299.9387,299.9387,299.3593,299.3593,5681.0
2023-02-22 15:15:00,304.82,305.3,304.82,305.06,2694.0,299.3593,299.8307,299.3593,299.595,2694.0
2023-02-22 15:20:00,305.06,305.25,305.0,305.25,2609.0,299.595,299.7816,299.536,299.7816,2609.0
2023-02-22 15:25:00,305.24,305.37,304.97,305.0,4344.0,299.7717,299.8994,299.5066,299.536,4344.0
2023-02-22 15:30:00,304.92,305.28,304.77,305.19,2108.0,299.4575,299.811,299.3102,299.7226,2108.0
2023-02-22 15:35:00,305.26,305.27,304.59,304.61,4238.0,299.7914,299.8012,299.1334,299.153,4238.0
2023-02-22 15:40:00,304.51,304.9,304.31,304.31,3018.0,299.0548,299.4378,298.8584,298.8584,3018.0
2023-02-22 15:45:00,304.3,304.45,303.98,303.98,6080.0,298.8486,298.9959,298.5343,298.5343,6080.0
2023-02-22 15:50:00,304.02,305.05,303.95,304.82,8422.0,298.5736,299.5851,298.5048,299.3593,8422.0
2023-02-22 15:55:00,304.88,305.21,304.62,305.06,34069.0,299.4182,299.7423,299.1628,299.595,34069.0
2023-02-23 09:30:00,305.54,306.97,305.34,306.97,5619.0,300.0664,301.4707,299.8699,301.4707,5619.0
2023-02-23 09:35:00,306.78,306.86,306.24,306.57,800.0,301.2841,301.3627,300.7538,301.0779,800.0
2023-02-23 09:40:00,306.17,306.67,306.17,306.28,1990.0,300.6851,301.1761,300.6851,300.7931,1990.0
2023-02-23 09:45:00,306.5,306.95,306.2,306.38,13856.0,301.0092,301.4511,300.7145,300.8913,13856.0
2023-02-23 09:50:00,306.41,306.41,305.6,305.61,3792.0,300.9208,300.9208,300.1253,300.1351,3792.0
2023-02-23 09:55:00,305.39,305.95,305.07,305.75,1738.0,299.919,300.469,299.6048,300.2726,1738.0
2023-02-23 10:00:00,306.0,306.15,305.77,305.92,3327.0,300.5181,300.6654,300.2922,300.4395,3327.0
2023-02-23 10:05:00,305.82,305.88,305.37,305.75,3660.0,300.3413,300.4003,299.8994,300.2726,3660.0
2023-02-23 10:10:00,305.88,305.88,305.49,305.5,4542.0,300.4003,300.4003,300.0173,300.0271,4542.0
2023-02-23 10:15:00,305.75,305.87,305.5,305.5,2042.0,300.2726,300.3904,300.0271,300.0271,2042.0
2023-02-23 10:20:00,305.22,305.61,305.06,305.41,3700.0,299.7521,300.1351,299.595,299.9387,3700.0
2023-02-23 10:25:00,305.42,305.5,305.21,305.29,4795.0,299.9485,300.0271,299.7423,299.8208,4795.0
2023-02-23 10:30:00,305.21,305.34,304.94,305.34,1800.0,299.7423,299.8699,299.4771,299.8699,1800.0
2023-02-23 10:35:00,305.34,305.59,305.2,305.34,3243.0,299.8699,300.1155,299.7324,299.8699,3243.0
2023-02-23 10:40:00,305.39,305.39,305.16,305.32,3956.0,299.919,299.919,299.6932,299.8503,3956.0
2023-02-23 10:45:00,305.16,305.16,303.77,303.77,3675.0,299.6932,299.6932,298.3281,298.3281,3675.0
2023-02-23 10:50:00,303.78,304.48,303.61,304.37,4675.0,298.3379,299.0253,298.1709,298.9173,4675.0
2023-02-23 10:55:00,304.26,304.63,304.15,304.63,2151.0,298.8093,299.1727,298.7013,299.1727,2151.0
2023-02-23 11:00:00,304.51,304.72,304.16,304.16,4612.0,299.0548,299.261,298.7111,298.7111,4612.0
2023-02-23 11:05:00,303.67,303.67,303.37,303.43,1402.0,298.2299,298.2299,297.9352,297.9942,1402.0
2023-02-23 11:10:00,303.43,303.68,303.21,303.42,7922.0,297.9942,298.2397,297.7781,297.9843,7922.0
2023-02-23 11:15:00,303.54,303.67,303.36,303.44,5219.0,298.1022,298.2299,297.9254,298.004,5219.0
2023-02-23 11:20:00,303.33,303.43,302.9,303.16,2956.0,297.8959,297.9942,297.4737,297.729,2956.0
2023-02-23 11:25:00,303.23,303.34,303.0,303.04,3256.0,297.7977,297.9058,297.5719,297.6111,3256.0
2023-02-23 11:30:00,302.91,303.19,302.89,303.0,4180.0,297.4835,297.7585,297.4638,297.5719,4180.0
2023-02-23 11:35:00,303.16,303.16,302.59,302.59,3550.0,297.729,297.729,297.1692,297.1692,3550.0
2023-02-23 11:40:00,302.58,302.58,301.83,302.09,2963.0,297.1594,297.1594,296.4228,296.6782,2963.0
2023-02-23 11:45:00,302.24,302.33,302.04,302.04,3242.0,296.8255,296.9139,296.6291,296.6291,3242.0
2023-02-23 11:50:00,301.97,302.25,301.9,302.25,2969.0,296.5603,296.8353,296.4916,296.8353,2969.0
2023-02-23 11:55:00,302.08,302.08,301.81,302.0,2220.0,296.6683,296.6683,296.4032,296.5898,2220.0
2023-02-23 12:00:00,301.99,302.28,301.84,302.19,2931.0,296.58,296.8648,296.4326,296.7764,2931.0
2023-02-23 12:05:00,302.14,302.71,302.14,302.63,8566.0,296.7273,297.2871,296.7273,297.2085,8566.0
2023-02-23 12:10:00,302.49,302.49,302.29,302.44,400.0,297.071,297.071,296.8746,297.0219,400.0
2023-02-23 12:15:00,302.44,302.74,302.33,302.49,5707.0,297.0219,297.3165,296.9139,297.071,5707.0
2023-02-23 12:20:00,302.49,302.49,301.82,302.18,3504.0,297.071,297.071,296.413,296.7665,3504.0
2023-02-23 12:25:00,302.23,302.23,301.98,302.0,646.0,296.8157,296.8157,296.5701,296.5898,646.0
2023-02-23 12:30:00,302.02,302.15,301.7,302.13,2129.0,296.6094,296.7371,296.2951,296.7174,2129.0
2023-02-23 12:35:00,302.29,302.29,302.04,302.16,870.0,296.8746,296.8746,296.6291,296.7469,870.0
2023-02-23 12:40:00,302.13,302.48,302.03,302.48,3537.0,296.7174,297.0612,296.6192,297.0612,3537.0
2023-02-23 12:45:00,302.47,302.47,302.07,302.12,2064.0,297.0514,297.0514,296.6585,296.7076,2064.0
2023-02-23 12:50:00,302.18,302.38,302.18,302.38,700.0,296.7665,296.963,296.7665,296.963,700.0
2023-02-23 12:55:00,302.38,302.62,302.38,302.57,2601.0,296.963,297.1987,296.963,297.1496,2601.0
2023-02-23 13:00:00,302.57,302.96,302.48,302.96,4801.0,297.1496,297.5326,297.0612,297.5326,4801.0
2023-02-23 13:05:00,302.92,303.02,302.91,303.01,481.0,297.4933,297.5915,297.4835,297.5817,481.0
2023-02-23 13:10:00,302.81,302.95,302.65,302.69,4679.0,297.3853,297.5228,297.2281,297.2674,4679.0
2023-02-23 13:15:00,302.75,302.77,302.63,302.76,2101.0,297.3263,297.346,297.2085,297.3362,2101.0
2023-02-23 13:20:00,303.1,303.1,303.1,303.1,100.0,297.6701,297.6701,297.6701,297.6701,100.0
2023-02-23 13:25:00,303.06,303.06,302.82,302.94,4322.0,297.6308,297.6308,297.3951,297.5129,4322.0
2023-02-23 13:30:00,302.84,302.84,302.72,302.73,802.0,297.4147,297.4147,297.2969,297.3067,802.0
2023-02-23 13:35:00,302.57,302.71,302.56,302.71,1551.0,297.1496,297.2871,297.1397,297.2871,1551.0
2023-02-23 13:40:00,302.81,303.11,302.81,302.88,1941.0,297.3853,297.6799,297.3853,297.454,1941.0
2023-02-23 13:45:00,302.84,303.17,302.73,303.11,1204.0,297.4147,297.7388,297.3067,297.6799,1204.0
2023-02-23 13:50:00,303.11,303.22,303.11,303.17,1304.0,297.6799,297.7879,297.6799,297.7388,1304.0
2023-02-23 13:55:00,303.07,303.12,302.99,303.1,1734.0,297.6406,297.6897,297.562,297.6701,1734.0
2023-02-23 14:00:00,302.98,303.13,302.94,303.13,1241.0,297.5522,297.6995,297.5129,297.6995,1241.0
2023-02-23 14:05:00,303.13,303.23,303.1,303.13,3474.0,297.6995,297.7977,297.6701,297.6995,3474.0
2023-02-23 14:10:00,303.05,303.32,303.02,303.24,2666.0,297.621,297.8861,297.5915,297.8076,2666.0
2023-02-23 14:15:00,303.33,303.95,303.33,303.91,1100.0,297.8959,298.5048,297.8959,298.4656,1100.0
2023-02-23 14:20:00,303.99,304.08,303.84,303.94,2309.0,298.5441,298.6325,298.3968,298.495,2309.0
2023-02-23 14:25:00,304.04,304.16,304.0,304.0,400.0,298.5932,298.7111,298.5539,298.5539,400.0
2023-02-23 14:30:00,304.05,304.58,304.04,304.47,4195.0,298.603,299.1236,298.5932,299.0155,4195.0
2023-02-23 14:35:00,304.48,304.61,304.39,304.51,3346.0,299.0253,299.153,298.937,299.0548,3346.0
2023-02-23 14:40:00,304.5,304.51,304.15,304.16,3280.0,299.045,299.0548,298.7013,298.7111,3280.0
2023-02-23 14:45:00,304.25,304.25,303.75,304.0,6533.0,298.7995,298.7995,298.3084,298.5539,6533.0
2023-02-23 14:50:00,304.12,304.27,303.92,304.27,2447.0,298.6718,298.8191,298.4754,298.8191,2447.0
2023-02-23 14:55:00,304.18,304.28,304.07,304.19,3368.0,298.7307,298.8289,298.6227,298.7405,3368.0
2023-02-23 15:00:00,304.25,304.51,304.14,304.35,7360.0,298.7995,299.0548,298.6914,298.8977,7360.0
2023-02-23 15:05:00,304.32,304.37,304.2,304.29,5565.0,298.8682,298.9173,298.7504,298.8387,5565.0
2023-02-23 15:10:00,304.37,304.44,304.22,304.29,2524.0,298.9173,298.9861,298.77,298.8387,2524.0
2023-02-23 15:15:00,304.31,304.46,304.2,304.2,6601.0,298.8584,299.0057,298.7504,298.7504,6601.0
2023-02-23 15:20:00,304.17,304.55,304.04,304.47,6996.0,298.7209,299.0941,298.5932,299.0155,6996.0
2023-02-23 15:25:00,304.49,304.63,304.37,304.56,5866.0,299.0352,299.1727,298.9173,299.1039,5866.0
2023-02-23 15:30:00,304.59,304.92,304.54,304.87,11609.0,299.1334,299.4575,299.0843,299.4084,11609.0
2023-02-23 15:35:00,304.77,304.8,304.63,304.66,7902.0,299.3102,299.3396,299.1727,299.2021,7902.0
2023-02-23 15:40:00,304.59,304.65,304.29,304.31,4825.0,299.1334,299.1923,298.8387,298.8584,4825.0
2023-02-23 15:45:00,304.3,304.69,303.9,304.66,8602.0,298.8486,299.2316,298.4557,299.2021,8602.0
2023-02-23 15:50:00,304.63,304.7,304.07,304.07,13536.0,299.1727,299.2414,298.6227,298.6227,13536.0
2023-02-23 15:55:00,304.08,304.69,303.97,304.5,30721.0,298.6325,299.2316,298.5245,299.045,30721.0
2023-02-24 09:30:00,302.41,302.41,301.53,302.06,7153.0,296.9924,296.9924,296.1282,296.6487,7153.0
2023-02-24 09:35:00,301.9,302.44,301.4,302.42,2035.0,296.4916,297.0219,296.0005,297.0022,2035.0
2023-02-24 09:40:00,302.44,302.56,301.53,301.56,6260.0,297.0219,297.1397,296.1282,296.1577,6260.0
2023-02-24 09:45:00,301.51,302.06,301.45,302.0,7926.0,296.1086,296.6487,296.0496,296.5898,7926.0
2023-02-24 09:50:00,301.84,301.88,301.28,301.85,5497.0,296.4326,296.4719,295.8827,296.4425,5497.0
2023-02-24 09:55:00,301.94,302.11,301.54,301.58,6191.0,296.5308,296.6978,296.138,296.1773,6191.0
2023-02-24 10:00:00,301.71,302.46,301.56,302.19,5085.0,296.305,297.0415,296.1577,296.7764,5085.0
2023-02-24 10:05:00,302.32,303.1,302.32,302.83,3345.0,296.904,297.6701,296.904,297.4049,3345.0
2023-02-24 10:10:00,302.92,302.98,302.6,302.73,4606.0,297.4933,297.5522,297.179,297.3067,4606.0
2023-02-24 10:15:00,302.75,302.76,302.03,302.14,1858.0,297.3263,297.3362,296.6192,296.7273,1858.0
2023-02-24 10:20:00,302.01,302.02,301.52,301.69,5910.0,296.5996,296.6094,296.1184,296.2853,5910.0
2023-02-24 10:25:00,301.53,301.97,301.43,301.97,5486.0,296.1282,296.5603,296.03,296.5603,5486.0
2023-02-24 10:30:00,301.86,302.21,301.5,302.11,4371.0,296.4523,296.796,296.0987,296.6978,4371.0
2023-02-24 10:35:00,302.28,302.62,302.17,302.53,2296.0,296.8648,297.1987,296.7567,297.1103,2296.0
2023-02-24 10:40:00,302.62,302.79,302.22,302.79,2819.0,297.1987,297.3656,296.8058,297.3656,2819.0
2023-02-24 10:45:00,303.05,303.32,302.38,302.39,5214.0,297.621,297.8861,296.963,296.9728,5214.0
2023-02-24 10:50:00,302.29,302.57,302.23,302.57,2500.0,296.8746,297.1496,296.8157,297.1496,2500.0
2023-02-24 10:55:00,302.58,302.99,302.5,302.99,2610.0,297.1594,297.562,297.0808,297.562,2610.0
2023-02-24 11:00:00,302.98,303.14,302.78,303.14,3769.0,297.5522,297.7094,297.3558,297.7094,3769.0
2023-02-24 11:05:00,303.16,303.57,303.16,303.36,1500.0,297.729,298.1316,297.729,297.9254,1500.0
2023-02-24 11:10:00,303.23,303.32,303.01,303.13,2207.0,297.7977,297.8861,297.5817,297.6995,2207.0
2023-02-24 11:15:00,303.21,303.29,303.04,303.09,1500.0,297.7781,297.8567,297.6111,297.6602,1500.0
2023-02-24 11:20:00,303.18,303.25,302.84,302.84,3546.0,297.7486,297.8174,297.4147,297.4147,3546.0
2023-02-24 11:25:00,302.84,303.14,302.57,303.09,8096.0,297.4147,297.7094,297.1496,297.6602,8096.0
2023-02-24 11:30:00,303.04,303.41,302.94,303.14,2668.0,297.6111,297.9745,297.5129,297.7094,2668.0
2023-02-24 11:35:00,302.93,303.05,302.8,302.81,2661.0,297.5031,297.621,297.3754,297.3853,2661.0
2023-02-24 11:40:00,302.78,303.44,302.71,303.31,4459.0,297.3558,298.004,297.2871,297.8763,4459.0
2023-02-24 11:45:00,303.4,303.45,303.13,303.24,2709.0,297.9647,298.0138,297.6995,297.8076,2709.0
2023-02-24 11:50:00,303.25,303.52,303.23,303.36,4170.0,297.8174,298.0825,297.7977,297.9254,4170.0
2023-02-24 11:55:00,303.4,303.49,302.98,302.98,3559.0,297.9647,298.0531,297.5522,297.5522,3559.0
2023-02-24 12:00:00,303.16,303.26,302.96,302.96,1300.0,297.729,297.8272,297.5326,297.5326,1300.0
2023-02-24 12:05:00,303.04,303.4,302.92,303.4,21903.0,297.6111,297.9647,297.4933,297.9647,21903.0
2023-02-24 12:10:00,303.48,303.49,303.37,303.49,520.0,298.0433,298.0531,297.9352,298.0531,520.0
2023-02-24 12:15:00,303.5,303.54,303.37,303.41,1804.0,298.0629,298.1022,297.9352,297.9745,1804.0
2023-02-24 12:20:00,303.5,303.6,303.48,303.52,1043.0,298.0629,298.1611,298.0433,298.0825,1043.0
2023-02-24 12:25:00,303.53,303.69,303.36,303.69,1700.0,298.0924,298.2495,297.9254,298.2495,1700.0
2023-02-24 12:30:00,303.57,303.82,303.47,303.47,2317.0,298.1316,298.3772,298.0334,298.0334,2317.0
2023-02-24 12:35:00,303.5,303.55,303.32,303.41,2108.0,298.0629,298.112,297.8861,297.9745,2108.0
2023-02-24 12:40:00,303.41,303.42,303.17,303.17,2231.0,297.9745,297.9843,297.7388,297.7388,2231.0
2023-02-24 12:45:00,303.14,303.17,302.97,303.0,2000.0,297.7094,297.7388,297.5424,297.5719,2000.0
2023-02-24 12:50:00,303.0,303.06,303.0,303.06,601.0,297.5719,297.6308,297.5719,297.6308,601.0
2023-02-24 12:55:00,302.95,303.03,302.77,302.79,4554.0,297.5228,297.6013,297.346,297.3656,4554.0
2023-02-24 13:00:00,302.79,303.07,302.76,303.0,1741.0,297.3656,297.6406,297.3362,297.5719,1741.0
2023-02-24 13:05:00,303.0,303.12,302.91,302.99,2935.0,297.5719,297.6897,297.4835,297.562,2935.0
2023-02-24 13:10:00,302.97,303.07,302.83,302.85,10008.0,297.5424,297.6406,297.4049,297.4245,10008.0
2023-02-24 13:15:00,302.87,303.19,302.86,303.19,1906.0,297.4442,297.7585,297.4344,297.7585,1906.0
2023-02-24 13:20:00,303.23,303.31,303.05,303.05,1663.0,297.7977,297.8763,297.621,297.621,1663.0
2023-02-24 13:25:00,303.19,303.33,303.18,303.27,773.0,297.7585,297.8959,297.7486,297.837,773.0
2023-02-24 13:30:00,303.25,303.26,303.11,303.15,855.0,297.8174,297.8272,297.6799,297.7192,855.0
2023-02-24 13:35:00,303.31,303.34,303.25,303.25,1400.0,297.8763,297.9058,297.8174,297.8174,1400.0
2023-02-24 13:40:00,303.35,303.72,303.35,303.72,1435.0,297.9156,298.279,297.9156,298.279,1435.0
2023-02-24 13:45:00,303.85,303.95,303.83,303.87,1000.0,298.4066,298.5048,298.387,298.4263,1000.0
2023-02-24 13:50:00,304.0,304.01,303.88,303.91,3700.0,298.5539,298.5638,298.4361,298.4656,3700.0
2023-02-24 13:55:00,303.99,304.06,303.78,303.86,2373.0,298.5441,298.6129,298.3379,298.4165,2373.0
2023-02-24 14:00:00,303.92,304.08,303.77,303.86,3050.0,298.4754,298.6325,298.3281,298.4165,3050.0
2023-02-24 14:05:00,303.84,303.9,303.83,303.88,460.0,298.3968,298.4557,298.387,298.4361,460.0
2023-02-24 14:10:00,303.92,304.02,303.74,304.01,2396.0,298.4754,298.5736,298.2986,298.5638,2396.0
2023-02-24 14:15:00,304.02,304.09,304.02,304.09,200.0,298.5736,298.6423,298.5736,298.6423,200.0
2023-02-24 14:20:00,304.08,304.29,304.02,304.29,3509.0,298.6325,298.8387,298.5736,298.8387,3509.0
2023-02-24 14:25:00,304.32,304.38,304.22,304.26,1600.0,298.8682,298.9271,298.77,298.8093,1600.0
2023-02-24 14:30:00,304.13,304.17,303.65,303.65,3520.0,298.6816,298.7209,298.2102,298.2102,3520.0
2023-02-24 14:35:00,303.65,303.66,303.39,303.39,3800.0,298.2102,298.22,297.9549,297.9549,3800.0
2023-02-24 14:40:00,303.38,303.4,303.07,303.09,1800.0,297.9451,297.9647,297.6406,297.6602,1800.0
2023-02-24 14:45:00,303.12,303.7,303.12,303.7,1181.0,297.6897,298.2593,297.6897,298.2593,1181.0
2023-02-24 14:50:00,303.81,303.98,303.81,303.81,2727.0,298.3673,298.5343,298.3673,298.3673,2727.0
2023-02-24 14:55:00,303.69,304.27,303.69,304.15,2031.0,298.2495,298.8191,298.2495,298.7013,2031.0
2023-02-24 15:00:00,304.34,304.37,304.0,304.0,2223.0,298.8879,298.9173,298.5539,298.5539,2223.0
2023-02-24 15:05:00,303.99,304.41,303.99,304.26,3275.0,298.5441,298.9566,298.5441,298.8093,3275.0
2023-02-24 15:10:00,304.29,304.39,304.1,304.14,3377.0,298.8387,298.937,298.6522,298.6914,3377.0
2023-02-24 15:15:00,304.07,304.29,303.98,304.24,4242.0,298.6227,298.8387,298.5343,298.7896,4242.0
2023-02-24 15:20:00,304.51,304.51,304.21,304.41,3600.0,299.0548,299.0548,298.7602,298.9566,3600.0
2023-02-24 15:25:00,304.32,304.61,304.28,304.38,4169.0,298.8682,299.153,298.8289,298.9271,4169.0
2023-02-24 15:30:00,304.27,304.34,303.96,303.98,6133.0,298.8191,298.8879,298.5147,298.5343,6133.0
2023-02-24 15:35:00,303.7,303.82,303.38,303.42,6743.0,298.2593,298.3772,297.9451,297.9843,6743.0
2023-02-24 15:40:00,303.44,303.74,303.34,303.62,5837.0,298.004,298.2986,297.9058,298.1808,5837.0
2023-02-24 15:45:00,303.56,303.56,303.12,303.13,3600.0,298.1218,298.1218,297.6897,297.6995,3600.0
2023-02-24 15:50:00,303.25,303.41,302.55,303.35,17658.0,297.8174,297.9745,297.1299,297.9156,17658.0
2023-02-24 15:55:00,303.46,303.68,302.83,302.94,45978.0,298.0236,298.2397,297.4049,297.5129,45978.0
2023-02-27 09:30:00,305.39,305.39,303.78,304.22,5052.0,299.919,299.919,298.3379,298.77,5052.0
2023-02-27 09:35:00,304.0,304.79,303.86,304.79,1848.0,298.5539,299.3298,298.4165,299.3298,1848.0
2023-02-27 09:40:00,304.81,305.52,304.7,304.97,1700.0,299.3494,300.0467,299.2414,299.5066,1700.0
2023-02-27 09:45:00,304.9,305.29,304.89,305.19,1442.0,299.4378,299.8208,299.428,299.7226,1442.0
2023-02-27 09:50:00,305.26,305.34,304.77,305.14,8136.0,299.7914,299.8699,299.3102,299.6735,8136.0
2023-02-27 09:55:00,305.31,305.61,305.15,305.42,6806.0,299.8405,300.1351,299.6833,299.9485,6806.0
2023-02-27 10:00:00,305.54,305.99,305.44,305.85,5245.0,300.0664,300.5083,299.9681,300.3708,5245.0
2023-02-27 10:05:00,306.03,306.03,305.62,305.62,2029.0,300.5476,300.5476,300.1449,300.1449,2029.0
2023-02-27 10:10:00,305.55,305.61,305.26,305.59,2702.0,300.0762,300.1351,299.7914,300.1155,2702.0
2023-02-27 10:15:00,305.62,305.9,305.56,305.83,2020.0,300.1449,300.4199,300.086,300.3512,2020.0
2023-02-27 10:20:00,305.97,305.97,305.72,305.79,600.0,300.4887,300.4887,300.2431,300.3119,600.0
2023-02-27 10:25:00,305.89,306.05,305.79,305.86,3897.0,300.4101,300.5672,300.3119,300.3806,3897.0
2023-02-27 10:30:00,305.73,305.78,305.52,305.66,6322.0,300.253,300.3021,300.0467,300.1842,6322.0
2023-02-27 10:35:00,305.53,305.57,304.41,304.41,2308.0,300.0565,300.0958,298.9566,298.9566,2308.0
2023-02-27 10:40:00,304.37,304.53,304.28,304.53,1746.0,298.9173,299.0744,298.8289,299.0744,1746.0
2023-02-27 10:45:00,304.56,304.56,304.34,304.56,400.0,299.1039,299.1039,298.8879,299.1039,400.0
2023-02-27 10:50:00,304.34,304.57,304.25,304.28,1548.0,298.8879,299.1137,298.7995,298.8289,1548.0
2023-02-27 10:55:00,304.25,304.26,303.68,304.09,5041.0,298.7995,298.8093,298.2397,298.6423,5041.0
2023-02-27 11:00:00,304.38,304.4,304.16,304.16,1475.0,298.9271,298.9468,298.7111,298.7111,1475.0
2023-02-27 11:05:00,304.12,304.32,304.07,304.15,1597.0,298.6718,298.8682,298.6227,298.7013,1597.0
2023-02-27 11:10:00,304.33,304.35,303.78,303.84,5063.0,298.878,298.8977,298.3379,298.3968,5063.0
2023-02-27 11:15:00,303.66,303.79,303.55,303.62,2507.0,298.22,298.3477,298.112,298.1808,2507.0
2023-02-27 11:20:00,303.58,303.7,303.23,303.28,5056.0,298.1415,298.2593,297.7977,297.8468,5056.0
2023-02-27 11:25:00,303.16,303.47,303.15,303.27,2926.0,297.729,298.0334,297.7192,297.837,2926.0
2023-02-27 11:30:00,303.46,303.46,302.85,303.06,3865.0,298.0236,298.0236,297.4245,297.6308,3865.0
2023-02-27 11:35:00,303.15,303.29,303.05,303.17,10474.0,297.7192,297.8567,297.621,297.7388,10474.0
2023-02-27 11:40:00,303.26,303.55,303.26,303.4,1000.0,297.8272,298.112,297.8272,297.9647,1000.0
2023-02-27 11:45:00,303.39,303.39,303.29,303.29,1363.0,297.9549,297.9549,297.8567,297.8567,1363.0
2023-02-27 11:50:00,303.28,303.4,303.05,303.28,3388.0,297.8468,297.9647,297.621,297.8468,3388.0
2023-02-27 11:55:00,303.36,303.46,303.34,303.45,912.0,297.9254,298.0236,297.9058,298.0138,912.0
2023-02-27 12:00:00,303.41,303.47,303.17,303.26,2078.0,297.9745,298.0334,297.7388,297.8272,2078.0
2023-02-27 12:05:00,303.37,303.37,303.11,303.11,1000.0,297.9352,297.9352,297.6799,297.6799,1000.0
2023-02-27 12:10:00,303.03,303.55,302.98,303.55,2099.0,297.6013,298.112,297.5522,298.112,2099.0
2023-02-27 12:15:00,303.54,303.54,303.36,303.36,977.0,298.1022,298.1022,297.9254,297.9254,977.0
2023-02-27 12:20:00,303.23,303.33,303.02,303.22,2373.0,297.7977,297.8959,297.5915,297.7879,2373.0
2023-02-27 12:25:00,303.35,303.54,303.35,303.44,858.0,297.9156,298.1022,297.9156,298.004,858.0
2023-02-27 12:30:00,303.33,304.18,303.33,304.18,3776.0,297.8959,298.7307,297.8959,298.7307,3776.0
2023-02-27 12:35:00,304.23,304.25,304.14,304.16,2371.0,298.7798,298.7995,298.6914,298.7111,2371.0
2023-02-27 12:40:00,304.24,304.32,303.93,303.93,2704.0,298.7896,298.8682,298.4852,298.4852,2704.0
2023-02-27 12:45:00,303.92,303.92,303.66,303.67,1117.0,298.4754,298.4754,298.22,298.2299,1117.0
2023-02-27 12:50:00,303.74,303.75,303.34,303.35,1116.0,298.2986,298.3084,297.9058,297.9156,1116.0
2023-02-27 12:55:00,303.43,303.75,303.4,303.58,1214.0,297.9942,298.3084,297.9647,298.1415,1214.0
2023-02-27 13:00:00,303.56,303.57,303.39,303.42,1903.0,298.1218,298.1316,297.9549,297.9843,1903.0
2023-02-27 13:05:00,303.57,303.57,303.3,303.43,1498.0,298.1316,298.1316,297.8665,297.9942,1498.0
2023-02-27 13:10:00,303.52,303.59,303.46,303.56,2508.0,298.0825,298.1513,298.0236,298.1218,2508.0
2023-02-27 13:15:00,303.62,303.66,303.4,303.42,832.0,298.1808,298.22,297.9647,297.9843,832.0
2023-02-27 13:20:00,303.57,303.76,303.57,303.74,2620.0,298.1316,298.3182,298.1316,298.2986,2620.0
2023-02-27 13:25:00,303.63,303.81,303.28,303.28,3608.0,298.1906,298.3673,297.8468,297.8468,3608.0
2023-02-27 13:30:00,303.44,303.46,303.35,303.42,1152.0,298.004,298.0236,297.9156,297.9843,1152.0
2023-02-27 13:35:00,303.37,303.47,303.27,303.32,4620.0,297.9352,298.0334,297.837,297.8861,4620.0
2023-02-27 13:40:00,303.41,303.5,303.0,303.0,1100.0,297.9745,298.0629,297.5719,297.5719,1100.0
2023-02-27 13:45:00,303.05,303.2,302.92,303.16,2508.0,297.621,297.7683,297.4933,297.729,2508.0
2023-02-27 13:50:00,303.15,303.46,303.15,303.46,1047.0,297.7192,298.0236,297.7192,298.0236,1047.0
2023-02-27 13:55:00,303.56,303.81,303.5,303.79,2111.0,298.1218,298.3673,298.0629,298.3477,2111.0
2023-02-27 14:00:00,303.9,304.28,303.89,304.08,2865.0,298.4557,298.8289,298.4459,298.6325,2865.0
2023-02-27 14:05:00,304.17,304.32,304.09,304.16,1400.0,298.7209,298.8682,298.6423,298.7111,1400.0
2023-02-27 14:10:00,304.3,304.52,304.15,304.15,3367.0,298.8486,299.0646,298.7013,298.7013,3367.0
2023-02-27 14:15:00,304.14,304.19,303.77,303.91,4233.0,298.6914,298.7405,298.3281,298.4656,4233.0
2023-02-27 14:20:00,303.71,303.71,303.35,303.52,1496.0,298.2691,298.2691,297.9156,298.0825,1496.0
2023-02-27 14:25:00,303.42,303.53,303.35,303.37,2106.0,297.9843,298.0924,297.9156,297.9352,2106.0
2023-02-27 14:30:00,303.37,303.44,303.11,303.4,3375.0,297.9352,298.004,297.6799,297.9647,3375.0
2023-02-27 14:35:00,303.5,303.5,303.27,303.27,732.0,298.0629,298.0629,297.837,297.837,732.0
2023-02-27 14:40:00,303.4,303.4,302.98,303.05,4220.0,297.9647,297.9647,297.5522,297.621,4220.0
2023-02-27 14:45:00,302.97,303.21,302.82,303.18,3502.0,297.5424,297.7781,297.3951,297.7486,3502.0
2023-02-27 14:50:00,303.08,303.27,303.04,303.07,1201.0,297.6504,297.837,297.6111,297.6406,1201.0
2023-02-27 14:55:00,303.01,303.01,302.66,302.77,4282.0,297.5817,297.5817,297.238,297.346,4282.0
2023-02-27 15:00:00,302.76,302.78,302.44,302.55,2200.0,297.3362,297.3558,297.0219,297.1299,2200.0
2023-02-27 15:05:00,302.47,302.48,302.29,302.32,1187.0,297.0514,297.0612,296.8746,296.904,1187.0
2023-02-27 15:10:00,302.29,302.57,302.2,302.48,5751.0,296.8746,297.1496,296.7862,297.0612,5751.0
2023-02-27 15:15:00,302.55,302.55,302.12,302.24,2149.0,297.1299,297.1299,296.7076,296.8255,2149.0
2023-02-27 15:20:00,302.2,302.2,301.94,302.12,1600.0,296.7862,296.7862,296.5308,296.7076,1600.0
2023-02-27 15:25:00,302.12,302.23,302.01,302.21,2125.0,296.7076,296.8157,296.5996,296.796,2125.0
2023-02-27 15:30:00,302.27,302.32,302.06,302.12,4330.0,296.8549,296.904,296.6487,296.7076,4330.0
2023-02-27 15:35:00,302.1,302.1,301.81,302.0,6480.0,296.688,296.688,296.4032,296.5898,6480.0
2023-02-27 15:40:00,301.94,302.55,301.82,302.13,9661.0,296.5308,297.1299,296.413,296.7174,9661.0
2023-02-27 15:45:00,302.16,302.51,302.15,302.3,2930.0,296.7469,297.0906,296.7371,296.8844,2930.0
2023-02-27 15:50:00,302.38,302.55,302.27,302.54,6324.0,296.963,297.1299,296.8549,297.1201,6324.0
2023-02-27 15:55:00,302.44,302.67,302.25,302.66,17561.0,297.0219,297.2478,296.8353,297.238,17561.0
2023-02-28 09:30:00,302.91,303.34,302.22,303.24,7174.0,297.4835,297.9058,296.8058,297.8076,7174.0
2023-02-28 09:35:00,303.2,303.2,302.5,302.6,5059.0,297.7683,297.7683,297.0808,297.179,5059.0
2023-02-28 09:40:00,302.92,303.8,302.82,303.8,2012.0,297.4933,298.3575,297.3951,298.3575,2012.0
2023-02-28 09:45:00,304.0,304.37,303.72,304.37,2048.0,298.5539,298.9173,298.279,298.9173,2048.0
2023-02-28 09:50:00,304.02,304.09,303.63,303.82,5544.0,298.5736,298.6423,298.1906,298.3772,5544.0
2023-02-28 09:55:00,303.73,303.73,303.24,303.65,4836.0,298.2888,298.2888,297.8076,298.2102,4836.0
2023-02-28 10:00:00,303.84,304.59,303.84,304.42,2786.0,298.3968,299.1334,298.3968,298.9664,2786.0
2023-02-28 10:05:00,304.56,304.58,304.36,304.36,800.0,299.1039,299.1236,298.9075,298.9075,800.0
2023-02-28 10:10:00,304.38,304.39,303.62,303.82,3958.0,298.9271,298.937,298.1808,298.3772,3958.0
2023-02-28 10:15:00,303.83,304.45,303.67,304.41,3800.0,298.387,298.9959,298.2299,298.9566,3800.0
2023-02-28 10:20:00,304.43,304.44,304.23,304.26,1763.0,298.9762,298.9861,298.7798,298.8093,1763.0
2023-02-28 10:25:00,304.26,304.44,304.14,304.36,2984.0,298.8093,298.9861,298.6914,298.9075,2984.0
2023-02-28 10:30:00,304.37,304.71,304.21,304.69,8773.0,298.9173,299.2512,298.7602,299.2316,8773.0
2023-02-28 10:35:00,304.73,304.84,304.51,304.82,9312.0,299.2709,299.3789,299.0548,299.3593,9312.0
2023-02-28 10:40:00,304.7,305.0,304.61,304.61,2734.0,299.2414,299.536,299.153,299.153,2734.0
2023-02-28 10:45:00,304.58,304.58,304.29,304.29,1924.0,299.1236,299.1236,298.8387,298.8387,1924.0
2023-02-28 10:50:00,304.56,304.56,304.07,304.41,9133.0,299.1039,299.1039,298.6227,298.9566,9133.0
2023-02-28 10:55:00,304.27,304.54,304.21,304.53,2911.0,298.8191,299.0843,298.7602,299.0744,2911.0
2023-02-28 11:00:00,304.5,304.8,304.47,304.61,1900.0,299.045,299.3396,299.0155,299.153,1900.0
2023-02-28 11:05:00,304.71,304.85,304.71,304.85,1223.0,299.2512,299.3887,299.2512,299.3887,1223.0
2023-02-28 11:10:00,304.85,305.16,304.75,305.09,3373.0,299.3887,299.6932,299.2905,299.6244,3373.0
2023-02-28 11:15:00,305.21,305.38,304.97,304.97,2664.0,299.7423,299.9092,299.5066,299.5066,2664.0
2023-02-28 11:20:00,304.84,305.05,304.66,304.68,1530.0,299.3789,299.5851,299.2021,299.2218,1530.0
2023-02-28 11:25:00,304.72,304.95,304.72,304.86,1204.0,299.261,299.4869,299.261,299.3985,1204.0
2023-02-28 11:30:00,304.76,304.97,304.76,304.97,3400.0,299.3003,299.5066,299.3003,299.5066,3400.0
2023-02-28 11:35:00,304.88,304.89,304.69,304.81,2535.0,299.4182,299.428,299.2316,299.3494,2535.0
2023-02-28 11:40:00,304.69,305.05,304.6,305.05,1200.0,299.2316,299.5851,299.1432,299.5851,1200.0
2023-02-28 11:45:00,305.18,305.18,304.99,305.02,1300.0,299.7128,299.7128,299.5262,299.5557,1300.0
2023-02-28 11:50:00,305.11,305.2,304.88,305.13,4456.0,299.6441,299.7324,299.4182,299.6637,4456.0
2023-02-28 11:55:00,305.06,305.06,304.98,304.98,400.0,299.595,299.595,299.5164,299.5164,400.0
2023-02-28 12:00:00,304.75,304.78,304.65,304.78,402.0,299.2905,299.32,299.1923,299.32,402.0
2023-02-28 12:05:00,304.76,304.8,304.73,304.8,1007.0,299.3003,299.3396,299.2709,299.3396,1007.0
2023-02-28 12:10:00,304.89,305.1,304.85,305.1,4948.0,299.428,299.6342,299.3887,299.6342,4948.0
2023-02-28 12:15:00,305.36,305.36,305.31,305.31,511.0,299.8896,299.8896,299.8405,299.8405,511.0
2023-02-28 12:20:00,305.44,305.68,305.44,305.5,1300.0,299.9681,300.2038,299.9681,300.0271,1300.0
2023-02-28 12:25:00,305.35,305.41,305.35,305.41,503.0,299.8798,299.9387,299.8798,299.9387,503.0
2023-02-28 12:30:00,305.41,305.43,305.31,305.32,610.0,299.9387,299.9583,299.8405,299.8503,610.0
2023-02-28 12:35:00,305.29,305.42,305.29,305.32,469.0,299.8208,299.9485,299.8208,299.8503,469.0
2023-02-28 12:40:00,305.29,305.58,305.2,305.58,3381.0,299.8208,300.1056,299.7324,300.1056,3381.0
2023-02-28 12:45:00,305.61,305.72,305.61,305.72,910.0,300.1351,300.2431,300.1351,300.2431,910.0
2023-02-28 12:50:00,305.69,305.87,305.65,305.86,1945.0,300.2137,300.3904,300.1744,300.3806,1945.0
2023-02-28 12:55:00,305.92,305.92,305.7,305.7,9927.0,300.4395,300.4395,300.2235,300.2235,9927.0
2023-02-28 13:00:00,305.71,306.09,305.7,306.06,7961.0,300.2333,300.6065,300.2235,300.577,7961.0
2023-02-28 13:05:00,306.02,306.02,305.74,305.74,1733.0,300.5378,300.5378,300.2628,300.2628,1733.0
2023-02-28 13:10:00,305.77,305.84,305.77,305.84,525.0,300.2922,300.361,300.2922,300.361,525.0
2023-02-28 13:15:00,305.69,305.79,305.64,305.79,1135.0,300.2137,300.3119,300.1646,300.3119,1135.0
2023-02-28 13:20:00,305.86,306.0,305.84,306.0,1133.0,300.3806,300.5181,300.361,300.5181,1133.0
2023-02-28 13:25:00,305.95,306.04,305.76,305.91,1686.0,300.469,300.5574,300.2824,300.4297,1686.0
2023-02-28 13:30:00,306.0,306.04,305.8,305.8,1638.0,300.5181,300.5574,300.3217,300.3217,1638.0
2023-02-28 13:35:00,305.91,305.91,305.68,305.83,1612.0,300.4297,300.4297,300.2038,300.3512,1612.0
2023-02-28 13:40:00,305.75,305.76,305.55,305.55,800.0,300.2726,300.2824,300.0762,300.0762,800.0
2023-02-28 13:45:00,305.59,305.65,305.52,305.58,1900.0,300.1155,300.1744,300.0467,300.1056,1900.0
2023-02-28 13:50:00,305.62,305.75,305.41,305.75,2204.0,300.1449,300.2726,299.9387,300.2726,2204.0
2023-02-28 13:55:00,305.74,305.93,305.7,305.7,3441.0,300.2628,300.4494,300.2235,300.2235,3441.0
2023-02-28 14:00:00,305.83,305.83,305.43,305.43,4126.0,300.3512,300.3512,299.9583,299.9583,4126.0
2023-02-28 14:05:00,305.4,305.4,305.03,305.28,4063.0,299.9289,299.9289,299.5655,299.811,4063.0
2023-02-28 14:10:00,305.2,305.21,305.01,305.05,1825.0,299.7324,299.7423,299.5459,299.5851,1825.0
2023-02-28 14:15:00,305.04,305.04,304.86,304.86,1100.0,299.5753,299.5753,299.3985,299.3985,1100.0
2023-02-28 14:20:00,304.91,305.15,304.9,305.03,2482.0,299.4476,299.6833,299.4378,299.5655,2482.0
2023-02-28 14:25:00,305.09,305.12,304.91,304.91,1984.0,299.6244,299.6539,299.4476,299.4476,1984.0
2023-02-28 14:30:00,304.94,305.01,304.73,304.82,2076.0,299.4771,299.5459,299.2709,299.3593,2076.0
2023-02-28 14:35:00,304.95,304.98,304.78,304.94,3408.0,299.4869,299.5164,299.32,299.4771,3408.0
2023-02-28 14:40:00,304.93,305.18,304.83,305.12,2749.0,299.4673,299.7128,299.3691,299.6539,2749.0
2023-02-28 14:45:00,305.05,305.17,304.97,305.17,1808.0,299.5851,299.703,299.5066,299.703,1808.0
2023-02-28 14:50:00,305.17,305.22,304.93,305.0,3628.0,299.703,299.7521,299.4673,299.536,3628.0
2023-02-28 14:55:00,305.0,305.0,304.69,304.7,3213.0,299.536,299.536,299.2316,299.2414,3213.0
2023-02-28 15:00:00,304.71,304.77,304.38,304.55,4169.0,299.2512,299.3102,298.9271,299.0941,4169.0
2023-02-28 15:05:00,304.56,304.69,304.49,304.69,3080.0,299.1039,299.2316,299.0352,299.2316,3080.0
2023-02-28 15:10:00,304.62,304.81,304.6,304.61,3410.0,299.1628,299.3494,299.1432,299.153,3410.0
2023-02-28 15:15:00,304.69,304.77,304.65,304.68,2552.0,299.2316,299.3102,299.1923,299.2218,2552.0
2023-02-28 15:20:00,304.67,304.84,304.66,304.84,4227.0,299.2119,299.3789,299.2021,299.3789,4227.0
2023-02-28 15:25:00,304.84,304.99,304.71,304.84,3520.0,299.3789,299.5262,299.2512,299.3789,3520.0
2023-02-28 15:30:00,304.83,304.92,304.63,304.77,4675.0,299.3691,299.4575,299.1727,299.3102,4675.0
2023-02-28 15:35:00,304.77,304.77,304.39,304.53,4008.0,299.3102,299.3102,298.937,299.0744,4008.0
2023-02-28 15:40:00,304.33,304.63,304.27,304.48,7598.0,298.878,299.1727,298.8191,299.0253,7598.0
2023-02-28 15:45:00,304.43,304.7,304.21,304.21,7692.0,298.9762,299.2414,298.7602,298.7602,7692.0
2023-02-28 15:50:00,304.06,304.76,304.03,304.59,12608.0,298.6129,299.3003,298.5834,299.1334,12608.0
2023-02-28 15:55:00,304.54,304.97,303.95,303.95,50480.0,299.0843,299.5066,298.5048,298.5048,50480.0
2023-03-01 09:30:00,302.31,303.22,301.69,302.42,7720.0,296.8942,297.7879,296.2853,297.0022,7720.0
2023-03-01 09:35:00,303.24,304.49,302.97,304.49,7137.0,297.8076,299.0352,297.5424,299.0352,7137.0
2023-03-01 09:40:00,303.68,304.48,303.26,303.49,15729.0,298.2397,299.0253,297.8272,298.0531,15729.0
2023-03-01 09:45:00,303.98,305.09,303.31,304.94,8660.0,298.5343,299.6244,297.8763,299.4771,8660.0
2023-03-01 09:50:00,305.03,305.8,304.9,305.79,15648.0,299.5655,300.3217,299.4378,300.3119,15648.0
2023-03-01 09:55:00,305.93,306.06,304.54,304.92,11102.0,300.4494,300.577,299.0843,299.4575,11102.0
2023-03-01 10:00:00,305.09,305.09,303.74,304.75,3833.0,299.6244,299.6244,298.2986,299.2905,3833.0
2023-03-01 10:05:00,304.49,304.61,303.77,303.99,4827.0,299.0352,299.153,298.3281,298.5441,4827.0
2023-03-01 10:10:00,303.94,304.01,303.52,303.83,7590.0,298.495,298.5638,298.0825,298.387,7590.0
2023-03-01 10:15:00,303.77,304.39,303.62,304.17,6741.0,298.3281,298.937,298.1808,298.7209,6741.0
2023-03-01 10:20:00,304.1,304.57,303.91,304.06,5954.0,298.6522,299.1137,298.4656,298.6129,5954.0
2023-03-01 10:25:00,304.32,304.32,303.91,303.97,3210.0,298.8682,298.8682,298.4656,298.5245,3210.0
2023-03-01 10:30:00,303.96,303.96,303.39,303.88,10022.0,298.5147,298.5147,297.9549,298.4361,10022.0
2023-03-01 10:35:00,304.04,304.46,303.8,304.02,5758.0,298.5932,299.0057,298.3575,298.5736,5758.0
2023-03-01 10:40:00,304.02,304.78,303.81,304.49,19062.0,298.5736,299.32,298.3673,299.0352,19062.0
2023-03-01 10:45:00,304.61,304.61,304.37,304.37,1500.0,299.153,299.153,298.9173,298.9173,1500.0
2023-03-01 10:50:00,304.21,304.72,304.21,304.46,5393.0,298.7602,299.261,298.7602,299.0057,5393.0
2023-03-01 10:55:00,304.57,304.57,304.07,304.48,4760.0,299.1137,299.1137,298.6227,299.0253,4760.0
2023-03-01 11:00:00,304.4,304.43,303.9,303.98,3809.0,298.9468,298.9762,298.4557,298.5343,3809.0
2023-03-01 11:05:00,304.06,304.06,303.36,303.67,2417.0,298.6129,298.6129,297.9254,298.2299,2417.0
2023-03-01 11:10:00,303.55,303.55,303.26,303.26,2889.0,298.112,298.112,297.8272,297.8272,2889.0
2023-03-01 11:15:00,303.25,303.52,303.05,303.05,2401.0,297.8174,298.0825,297.621,297.621,2401.0
2023-03-01 11:20:00,303.18,303.42,302.94,303.26,2450.0,297.7486,297.9843,297.5129,297.8272,2450.0
2023-03-01 11:25:00,303.34,303.68,303.11,303.68,1480.0,297.9058,298.2397,297.6799,298.2397,1480.0
2023-03-01 11:30:00,303.85,304.02,303.68,304.02,3145.0,298.4066,298.5736,298.2397,298.5736,3145.0
2023-03-01 11:35:00,304.05,304.29,303.77,304.05,6044.0,298.603,298.8387,298.3281,298.603,6044.0
2023-03-01 11:40:00,304.07,304.36,304.03,304.16,3165.0,298.6227,298.9075,298.5834,298.7111,3165.0
2023-03-01 11:45:00,304.17,304.26,304.1,304.24,2813.0,298.7209,298.8093,298.6522,298.7896,2813.0
2023-03-01 11:50:00,304.22,304.34,304.05,304.05,4596.0,298.77,298.8879,298.603,298.603,4596.0
2023-03-01 11:55:00,304.03,304.1,303.83,303.83,4183.0,298.5834,298.6522,298.387,298.387,4183.0
2023-03-01 12:00:00,303.89,304.05,303.82,303.96,2989.0,298.4459,298.603,298.3772,298.5147,2989.0
2023-03-01 12:05:00,303.87,303.99,303.76,303.99,4699.0,298.4263,298.5441,298.3182,298.5441,4699.0
2023-03-01 12:10:00,304.01,304.34,303.94,303.98,6787.0,298.5638,298.8879,298.495,298.5343,6787.0
2023-03-01 12:15:00,304.05,304.18,303.91,303.91,3626.0,298.603,298.7307,298.4656,298.4656,3626.0
2023-03-01 12:20:00,303.99,303.99,303.57,303.69,5474.0,298.5441,298.5441,298.1316,298.2495,5474.0
2023-03-01 12:25:00,303.63,303.88,303.63,303.63,4940.0,298.1906,298.4361,298.1906,298.1906,4940.0
2023-03-01 12:30:00,303.7,303.8,303.56,303.56,4476.0,298.2593,298.3575,298.1218,298.1218,4476.0
2023-03-01 12:35:00,303.78,303.88,303.71,303.81,2000.0,298.3379,298.4361,298.2691,298.3673,2000.0
2023-03-01 12:40:00,303.81,303.96,303.71,303.81,2209.0,298.3673,298.5147,298.2691,298.3673,2209.0
2023-03-01 12:45:00,303.81,303.98,303.8,303.94,2412.0,298.3673,298.5343,298.3575,298.495,2412.0
2023-03-01 12:50:00,303.94,304.02,303.86,304.02,1603.0,298.495,298.5736,298.4165,298.5736,1603.0
2023-03-01 12:55:00,303.85,303.85,303.51,303.74,4807.0,298.4066,298.4066,298.0727,298.2986,4807.0
2023-03-01 13:00:00,303.72,303.76,303.56,303.57,2595.0,298.279,298.3182,298.1218,298.1316,2595.0
2023-03-01 13:05:00,303.46,303.46,303.18,303.2,1800.0,298.0236,298.0236,297.7486,297.7683,1800.0
2023-03-01 13:10:00,303.16,303.58,303.16,303.53,2400.0,297.729,298.1415,297.729,298.0924,2400.0
2023-03-01 13:15:00,303.54,303.54,303.05,303.05,2331.0,298.1022,298.1022,297.621,297.621,2331.0
2023-03-01 13:20:00,303.12,303.17,302.94,302.97,3188.0,297.6897,297.7388,297.5129,297.5424,3188.0
2023-03-01 13:25:00,303.04,303.15,302.95,302.95,1307.0,297.6111,297.7192,297.5228,297.5228,1307.0
2023-03-01 13:30:00,302.94,302.94,302.73,302.73,1201.0,297.5129,297.5129,297.3067,297.3067,1201.0
2023-03-01 13:35:00,302.56,302.8,302.43,302.74,8309.0,297.1397,297.3754,297.0121,297.3165,8309.0
2023-03-01 13:40:00,302.75,302.75,302.21,302.22,2102.0,297.3263,297.3263,296.796,296.8058,2102.0
2023-03-01 13:45:00,302.26,302.37,302.18,302.24,4751.0,296.8451,296.9531,296.7665,296.8255,4751.0
2023-03-01 13:50:00,302.25,302.34,302.12,302.24,5516.0,296.8353,296.9237,296.7076,296.8255,5516.0
2023-03-01 13:55:00,302.24,302.3,302.1,302.15,5977.0,296.8255,296.8844,296.688,296.7371,5977.0
2023-03-01 14:00:00,302.1,302.1,301.86,302.05,2824.0,296.688,296.688,296.4523,296.6389,2824.0
2023-03-01 14:05:00,301.88,301.88,301.56,301.73,2992.0,296.4719,296.4719,296.1577,296.3246,2992.0
2023-03-01 14:10:00,301.76,301.91,301.58,301.78,2671.0,296.3541,296.5014,296.1773,296.3737,2671.0
2023-03-01 14:15:00,301.66,301.66,301.35,301.35,1800.0,296.2559,296.2559,295.9514,295.9514,1800.0
2023-03-01 14:20:00,301.34,301.7,301.34,301.66,3221.0,295.9416,296.2951,295.9416,296.2559,3221.0
2023-03-01 14:25:00,301.56,301.56,301.35,301.35,3341.0,296.1577,296.1577,295.9514,295.9514,3341.0
2023-03-01 14:30:00,301.26,301.26,301.08,301.09,2052.0,295.863,295.863,295.6863,295.6961,2052.0
2023-03-01 14:35:00,301.12,301.28,300.96,301.22,7880.0,295.7255,295.8827,295.5684,295.8237,7880.0
2023-03-01 14:40:00,301.12,301.12,300.85,301.01,3526.0,295.7255,295.7255,295.4604,295.6175,3526.0
2023-03-01 14:45:00,300.92,300.92,300.74,300.81,1001.0,295.5291,295.5291,295.3523,295.4211,1001.0
2023-03-01 14:50:00,300.72,300.82,300.59,300.82,5185.0,295.3327,295.4309,295.205,295.4309,5185.0
2023-03-01 14:55:00,300.8,300.86,300.69,300.84,3181.0,295.4113,295.4702,295.3032,295.4506,3181.0
2023-03-01 15:00:00,300.76,301.19,300.75,301.08,14803.0,295.372,295.7943,295.3622,295.6863,14803.0
2023-03-01 15:05:00,301.09,301.2,301.0,301.19,6874.0,295.6961,295.8041,295.6077,295.7943,6874.0
2023-03-01 15:10:00,301.19,301.29,300.94,300.94,9719.0,295.7943,295.8925,295.5488,295.5488,9719.0
2023-03-01 15:15:00,300.95,301.11,300.83,301.06,14691.0,295.5586,295.7157,295.4407,295.6666,14691.0
2023-03-01 15:20:00,301.0,301.01,300.81,300.88,2337.0,295.6077,295.6175,295.4211,295.4898,2337.0
2023-03-01 15:25:00,300.88,300.88,300.55,300.61,7486.0,295.4898,295.4898,295.1658,295.2247,7486.0
2023-03-01 15:30:00,300.57,300.9,300.56,300.8,9896.0,295.1854,295.5095,295.1756,295.4113,9896.0
2023-03-01 15:35:00,300.78,301.22,300.74,301.0,10856.0,295.3916,295.8237,295.3523,295.6077,10856.0
2023-03-01 15:40:00,301.04,301.4,301.01,301.4,12375.0,295.647,296.0005,295.6175,296.0005,12375.0
2023-03-01 15:45:00,301.45,302.12,301.41,302.08,9999.0,296.0496,296.7076,296.0103,296.6683,9999.0
2023-03-01 15:50:00,301.97,302.1,301.84,302.02,11213.0,296.5603,296.688,296.4326,296.6094,11213.0
2023-03-01 15:55:00,302.02,302.11,301.36,301.79,85466.0,296.6094,296.6978,295.9612,296.3835,85466.0
2023-03-02 09:30:00,300.41,300.79,300.41,300.78,5999.0,295.0283,295.4015,295.0283,295.3916,5999.0
2023-03-02 09:35:00,300.7,300.85,299.52,299.53,2758.0,295.3131,295.4604,294.1542,294.164,2758.0
2023-03-02 09:40:00,299.94,299.94,299.94,299.94,100.0,294.5667,294.5667,294.5667,294.5667,100.0
2023-03-02 09:45:00,299.56,300.18,299.53,299.53,6561.0,294.1935,294.8024,294.164,294.164,6561.0
2023-03-02 09:50:00,299.54,299.74,299.19,299.59,2445.0,294.1738,294.3703,293.8301,294.2229,2445.0
2023-03-02 09:55:00,299.34,299.66,298.5,299.01,26804.0,293.9774,294.2917,293.1525,293.6533,26804.0
2023-03-02 10:00:00,299.11,299.24,298.73,299.11,5406.0,293.7515,293.8792,293.3784,293.7515,5406.0
2023-03-02 10:05:00,299.12,299.12,298.06,298.38,9013.0,293.7614,293.7614,292.7204,293.0346,9013.0
2023-03-02 10:10:00,298.23,298.72,298.01,298.72,6277.0,292.8873,293.3685,292.6713,293.3685,6277.0
2023-03-02 10:15:00,298.91,298.91,298.1,298.1,5693.0,293.5551,293.5551,292.7596,292.7596,5693.0
2023-03-02 10:20:00,298.31,298.48,297.51,297.75,9519.0,292.9659,293.1328,292.1802,292.4159,9519.0
2023-03-02 10:25:00,297.76,298.48,297.76,298.28,14229.0,292.4257,293.1328,292.4257,292.9364,14229.0
2023-03-02 10:30:00,298.29,298.38,298.02,298.32,10388.0,292.9462,293.0346,292.6811,292.9757,10388.0
2023-03-02 10:35:00,298.32,298.65,298.32,298.43,5053.0,292.9757,293.2998,292.9757,293.0837,5053.0
2023-03-02 10:40:00,298.65,299.0,298.65,298.67,2200.0,293.2998,293.6435,293.2998,293.3194,2200.0
2023-03-02 10:45:00,298.95,299.1,298.87,298.87,2316.0,293.5944,293.7417,293.5158,293.5158,2316.0
2023-03-02 10:50:00,299.1,299.4,299.05,299.4,4100.0,293.7417,294.0364,293.6926,294.0364,4100.0
2023-03-02 10:55:00,299.4,299.59,299.27,299.46,1995.0,294.0364,294.2229,293.9087,294.0953,1995.0
2023-03-02 11:00:00,299.6,299.93,299.6,299.93,3800.0,294.2328,294.5569,294.2328,294.5569,3800.0
2023-03-02 11:05:00,300.04,300.52,300.04,300.47,1200.0,294.6649,295.1363,294.6649,295.0872,1200.0
2023-03-02 11:10:00,300.33,300.91,300.31,300.91,1212.0,294.9497,295.5193,294.93,295.5193,1212.0
2023-03-02 11:15:00,300.97,301.4,300.9,300.9,2100.0,295.5782,296.0005,295.5095,295.5095,2100.0
2023-03-02 11:20:00,300.84,300.84,300.51,300.51,800.0,295.4506,295.4506,295.1265,295.1265,800.0
2023-03-02 11:25:00,300.51,300.84,300.47,300.84,8224.0,295.1265,295.4506,295.0872,295.4506,8224.0
2023-03-02 11:30:00,300.86,301.13,300.44,300.44,1556.0,295.4702,295.7354,295.0577,295.0577,1556.0
2023-03-02 11:35:00,300.61,300.95,300.6,300.67,9151.0,295.2247,295.5586,295.2149,295.2836,9151.0
2023-03-02 11:40:00,300.66,300.93,300.46,300.8,4806.0,295.2738,295.5389,295.0774,295.4113,4806.0
2023-03-02 11:45:00,300.78,300.88,300.78,300.88,300.0,295.3916,295.4898,295.3916,295.4898,300.0
2023-03-02 11:50:00,301.15,301.16,300.55,300.56,1500.0,295.755,295.7648,295.1658,295.1756,1500.0
2023-03-02 11:55:00,300.69,300.94,300.68,300.89,1978.0,295.3032,295.5488,295.2934,295.4997,1978.0
2023-03-02 12:00:00,300.85,300.95,300.81,300.9,2856.0,295.4604,295.5586,295.4211,295.5095,2856.0
2023-03-02 12:05:00,301.04,301.04,301.04,301.04,100.0,295.647,295.647,295.647,295.647,100.0
2023-03-02 12:10:00,300.81,300.87,300.32,300.32,2396.0,295.4211,295.48,294.9399,294.9399,2396.0
2023-03-02 12:15:00,300.48,300.68,300.48,300.55,500.0,295.097,295.2934,295.097,295.1658,500.0
2023-03-02 12:20:00,300.57,300.57,300.32,300.5,2173.0,295.1854,295.1854,294.9399,295.1166,2173.0
2023-03-02 12:25:00,300.63,300.93,300.57,300.93,1127.0,295.2443,295.5389,295.1854,295.5389,1127.0
2023-03-02 12:30:00,301.04,301.04,300.99,300.99,1282.0,295.647,295.647,295.5979,295.5979,1282.0
2023-03-02 12:35:00,301.02,301.02,300.77,300.77,600.0,295.6273,295.6273,295.3818,295.3818,600.0
2023-03-02 12:40:00,300.69,300.69,300.65,300.65,700.0,295.3032,295.3032,295.264,295.264,700.0
2023-03-02 12:45:00,300.76,301.05,300.72,300.87,3150.0,295.372,295.6568,295.3327,295.48,3150.0
2023-03-02 12:50:00,300.96,301.05,300.96,301.02,1461.0,295.5684,295.6568,295.5684,295.6273,1461.0
2023-03-02 12:55:00,301.02,301.13,300.94,301.08,2501.0,295.6273,295.7354,295.5488,295.6863,2501.0
2023-03-02 13:00:00,301.08,301.1,300.79,300.79,1470.0,295.6863,295.7059,295.4015,295.4015,1470.0
2023-03-02 13:05:00,300.91,300.91,300.46,300.46,4424.0,295.5193,295.5193,295.0774,295.0774,4424.0
2023-03-02 13:10:00,300.72,300.73,300.72,300.73,216.0,295.3327,295.3425,295.3327,295.3425,216.0
2023-03-02 13:15:00,300.7,300.89,300.68,300.69,3206.0,295.3131,295.4997,295.2934,295.3032,3206.0
2023-03-02 13:20:00,300.78,300.91,300.25,300.33,3181.0,295.3916,295.5193,294.8711,294.9497,3181.0
2023-03-02 13:25:00,300.27,300.27,300.04,300.08,1716.0,294.8908,294.8908,294.6649,294.7042,1716.0
2023-03-02 13:30:00,300.06,300.11,299.87,299.97,3858.0,294.6845,294.7336,294.4979,294.5961,3858.0
2023-03-02 13:35:00,299.93,300.82,299.93,300.32,7492.0,294.5569,295.4309,294.5569,294.9399,7492.0
2023-03-02 13:40:00,300.37,300.38,299.97,299.98,1825.0,294.989,294.9988,294.5961,294.606,1825.0
2023-03-02 13:45:00,299.93,300.2,299.93,300.09,2700.0,294.5569,294.822,294.5569,294.714,2700.0
2023-03-02 13:50:00,300.05,300.05,299.83,299.85,1923.0,294.6747,294.6747,294.4586,294.4783,1923.0
2023-03-02 13:55:00,299.79,300.11,299.76,300.11,1647.0,294.4194,294.7336,294.3899,294.7336,1647.0
2023-03-02 14:00:00,300.15,300.78,300.15,300.7,11618.0,294.7729,295.3916,294.7729,295.3131,11618.0
2023-03-02 14:05:00,300.56,300.86,300.47,300.56,1639.0,295.1756,295.4702,295.0872,295.1756,1639.0
2023-03-02 14:10:00,300.61,300.61,300.04,300.17,1002.0,295.2247,295.2247,294.6649,294.7926,1002.0
2023-03-02 14:15:00,300.21,300.47,300.15,300.47,1739.0,294.8318,295.0872,294.7729,295.0872,1739.0
2023-03-02 14:20:00,300.4,300.65,300.4,300.54,4845.0,295.0184,295.264,295.0184,295.1559,4845.0
2023-03-02 14:25:00,300.63,300.91,300.63,300.83,1122.0,295.2443,295.5193,295.2443,295.4407,1122.0
2023-03-02 14:30:00,300.9,301.03,300.75,300.75,1107.0,295.5095,295.6372,295.3622,295.3622,1107.0
2023-03-02 14:35:00,300.6,300.6,300.27,300.27,900.0,295.2149,295.2149,294.8908,294.8908,900.0
2023-03-02 14:40:00,300.28,300.58,300.28,300.58,1515.0,294.9006,295.1952,294.9006,295.1952,1515.0
2023-03-02 14:45:00,300.65,301.04,300.56,301.04,2964.0,295.264,295.647,295.1756,295.647,2964.0
2023-03-02 14:50:00,301.07,301.13,300.67,300.67,3018.0,295.6764,295.7354,295.2836,295.2836,3018.0
2023-03-02 14:55:00,300.84,301.13,300.73,300.99,3816.0,295.4506,295.7354,295.3425,295.5979,3816.0
2023-03-02 15:00:00,300.97,301.14,300.61,300.71,4443.0,295.5782,295.7452,295.2247,295.3229,4443.0
2023-03-02 15:05:00,300.63,300.8,300.59,300.61,1744.0,295.2443,295.4113,295.205,295.2247,1744.0
2023-03-02 15:10:00,300.68,301.16,300.68,300.97,2683.0,295.2934,295.7648,295.2934,295.5782,2683.0
2023-03-02 15:15:00,300.98,301.25,300.82,300.94,26595.0,295.588,295.8532,295.4309,295.5488,26595.0
2023-03-02 15:20:00,300.76,301.73,300.76,301.73,18038.0,295.372,296.3246,295.372,296.3246,18038.0
2023-03-02 15:25:00,301.61,301.62,301.38,301.44,5443.0,296.2068,296.2166,295.9809,296.0398,5443.0
2023-03-02 15:30:00,301.49,301.73,301.41,301.72,4473.0,296.0889,296.3246,296.0103,296.3148,4473.0
2023-03-02 15:35:00,301.72,302.33,301.43,302.0,7115.0,296.3148,296.9139,296.03,296.5898,7115.0
2023-03-02 15:40:00,301.98,302.15,301.66,301.66,6304.0,296.5701,296.7371,296.2559,296.2559,6304.0
2023-03-02 15:45:00,301.64,301.91,301.63,301.85,4159.0,296.2362,296.5014,296.2264,296.4425,4159.0
2023-03-02 15:50:00,301.86,301.91,301.27,301.49,10209.0,296.4523,296.5014,295.8729,296.0889,10209.0
2023-03-02 15:55:00,301.5,301.88,301.48,301.59,54943.0,296.0987,296.4719,296.0791,296.1871,54943.0
2023-03-03 09:30:00,303.25,303.25,301.85,302.8,9312.0,297.8174,297.8174,296.4425,297.3754,9312.0
2023-03-03 09:35:00,302.73,302.73,301.41,301.5,5500.0,297.3067,297.3067,296.0103,296.0987,5500.0
2023-03-03 09:40:00,301.34,301.52,300.65,300.85,5099.0,295.9416,296.1184,295.264,295.4604,5099.0
2023-03-03 09:45:00,300.63,301.21,300.08,300.93,10522.0,295.2443,295.8139,294.7042,295.5389,10522.0
2023-03-03 09:50:00,301.13,301.14,299.87,300.86,11237.0,295.7354,295.7452,294.4979,295.4702,11237.0
2023-03-03 09:55:00,301.69,301.69,301.1,301.31,3763.0,296.2853,296.2853,295.7059,295.9121,3763.0
2023-03-03 10:00:00,301.43,301.6,300.45,300.45,5609.0,296.03,296.1969,295.0675,295.0675,5609.0
2023-03-03 10:05:00,300.51,300.52,299.89,300.08,3931.0,295.1265,295.1363,294.5176,294.7042,3931.0
2023-03-03 10:10:00,300.07,301.11,299.95,301.11,4347.0,294.6943,295.7157,294.5765,295.7157,4347.0
2023-03-03 10:15:00,301.03,301.2,300.52,300.93,5648.0,295.6372,295.8041,295.1363,295.5389,5648.0
2023-03-03 10:20:00,300.7,301.1,300.7,301.1,2440.0,295.3131,295.7059,295.3131,295.7059,2440.0
2023-03-03 10:25:00,301.31,301.38,300.9,301.36,4143.0,295.9121,295.9809,295.5095,295.9612,4143.0
2023-03-03 10:30:00,301.4,301.6,301.28,301.38,5375.0,296.0005,296.1969,295.8827,295.9809,5375.0
2023-03-03 10:35:00,301.23,301.68,301.23,301.5,3655.0,295.8336,296.2755,295.8336,296.0987,3655.0
2023-03-03 10:40:00,301.57,301.88,301.4,301.88,4682.0,296.1675,296.4719,296.0005,296.4719,4682.0
2023-03-03 10:45:00,301.91,302.11,301.47,301.47,5345.0,296.5014,296.6978,296.0693,296.0693,5345.0
2023-03-03 10:50:00,301.32,301.74,301.26,301.74,1106.0,295.922,296.3344,295.863,296.3344,1106.0
2023-03-03 10:55:00,301.75,302.03,301.22,301.36,18403.0,296.3443,296.6192,295.8237,295.9612,18403.0
2023-03-03 11:00:00,301.37,301.8,301.25,301.33,3211.0,295.9711,296.3934,295.8532,295.9318,3211.0
2023-03-03 11:05:00,301.48,302.05,301.46,301.97,4767.0,296.0791,296.6389,296.0594,296.5603,4767.0
2023-03-03 11:10:00,301.83,302.13,301.79,301.99,3234.0,296.4228,296.7174,296.3835,296.58,3234.0
2023-03-03 11:15:00,301.92,302.25,301.79,301.9,4151.0,296.5112,296.8353,296.3835,296.4916,4151.0
2023-03-03 11:20:00,301.79,301.89,301.65,301.81,3113.0,296.3835,296.4817,296.246,296.4032,3113.0
2023-03-03 11:25:00,301.72,301.98,301.66,301.94,2751.0,296.3148,296.5701,296.2559,296.5308,2751.0
2023-03-03 11:30:00,301.82,302.04,301.66,301.68,3968.0,296.413,296.6291,296.2559,296.2755,3968.0
2023-03-03 11:35:00,301.68,301.88,301.22,301.24,4800.0,296.2755,296.4719,295.8237,295.8434,4800.0
2023-03-03 11:40:00,301.25,301.39,301.17,301.34,5213.0,295.8532,295.9907,295.7746,295.9416,5213.0
2023-03-03 11:45:00,301.29,301.43,301.18,301.35,5483.0,295.8925,296.03,295.7845,295.9514,5483.0
2023-03-03 11:50:00,301.37,301.66,301.29,301.61,4286.0,295.9711,296.2559,295.8925,296.2068,4286.0
2023-03-03 11:55:00,301.55,302.1,301.55,302.1,2500.0,296.1478,296.688,296.1478,296.688,2500.0
2023-03-03 12:00:00,302.1,302.34,302.09,302.34,2622.0,296.688,296.9237,296.6782,296.9237,2622.0
2023-03-03 12:05:00,302.31,302.53,302.25,302.53,2705.0,296.8942,297.1103,296.8353,297.1103,2705.0
2023-03-03 12:10:00,302.53,302.71,302.42,302.54,4345.0,297.1103,297.2871,297.0022,297.1201,4345.0
2023-03-03 12:15:00,302.45,302.49,302.18,302.49,3326.0,297.0317,297.071,296.7665,297.071,3326.0
2023-03-03 12:20:00,302.43,302.64,302.37,302.41,2795.0,297.0121,297.2183,296.9531,296.9924,2795.0
2023-03-03 12:25:00,302.41,302.67,302.4,302.67,3315.0,296.9924,297.2478,296.9826,297.2478,3315.0
2023-03-03 12:30:00,302.68,302.91,302.67,302.91,1878.0,297.2576,297.4835,297.2478,297.4835,1878.0
2023-03-03 12:35:00,303.0,303.16,302.75,302.98,3102.0,297.5719,297.729,297.3263,297.5522,3102.0
2023-03-03 12:40:00,302.92,302.92,302.61,302.61,2249.0,297.4933,297.4933,297.1888,297.1888,2249.0
2023-03-03 12:45:00,302.74,302.86,302.64,302.64,1832.0,297.3165,297.4344,297.2183,297.2183,1832.0
2023-03-03 12:50:00,302.64,303.01,302.64,302.87,3900.0,297.2183,297.5817,297.2183,297.4442,3900.0
2023-03-03 12:55:00,302.98,303.03,302.84,302.89,3585.0,297.5522,297.6013,297.4147,297.4638,3585.0
2023-03-03 13:00:00,302.94,303.2,302.94,303.2,3118.0,297.5129,297.7683,297.5129,297.7683,3118.0
2023-03-03 13:05:00,303.28,303.32,303.13,303.18,2585.0,297.8468,297.8861,297.6995,297.7486,2585.0
2023-03-03 13:10:00,303.13,303.16,302.94,303.13,2508.0,297.6995,297.729,297.5129,297.6995,2508.0
2023-03-03 13:15:00,303.15,303.15,302.8,302.82,1617.0,297.7192,297.7192,297.3754,297.3951,1617.0
2023-03-03 13:20:00,302.84,303.05,302.78,303.05,2806.0,297.4147,297.621,297.3558,297.621,2806.0
2023-03-03 13:25:00,303.07,303.14,302.94,302.94,1800.0,297.6406,297.7094,297.5129,297.5129,1800.0
2023-03-03 13:30:00,302.97,303.03,302.8,302.88,2483.0,297.5424,297.6013,297.3754,297.454,2483.0
2023-03-03 13:35:00,302.88,303.15,302.88,303.15,4280.0,297.454,297.7192,297.454,297.7192,4280.0
2023-03-03 13:40:00,303.05,303.1,302.75,302.75,8013.0,297.621,297.6701,297.3263,297.3263,8013.0
2023-03-03 13:45:00,302.58,302.72,302.49,302.49,4320.0,297.1594,297.2969,297.071,297.071,4320.0
2023-03-03 13:50:00,302.58,302.58,302.3,302.44,4504.0,297.1594,297.1594,296.8844,297.0219,4504.0
2023-03-03 13:55:00,302.43,302.43,302.21,302.21,3734.0,297.0121,297.0121,296.796,296.796,3734.0
2023-03-03 14:00:00,302.28,302.48,302.06,302.48,2720.0,296.8648,297.0612,296.6487,297.0612,2720.0
2023-03-03 14:05:00,302.49,302.6,302.21,302.21,3939.0,297.071,297.179,296.796,296.796,3939.0
2023-03-03 14:10:00,302.22,302.95,302.21,302.95,2325.0,296.8058,297.5228,296.796,297.5228,2325.0
2023-03-03 14:15:00,302.82,302.95,302.73,302.95,2585.0,297.3951,297.5228,297.3067,297.5228,2585.0
2023-03-03 14:20:00,303.01,303.08,302.91,303.05,2362.0,297.5817,297.6504,297.4835,297.621,2362.0
2023-03-03 14:25:00,303.02,303.15,302.9,303.15,2992.0,297.5915,297.7192,297.4737,297.7192,2992.0
2023-03-03 14:30:00,303.21,303.56,303.17,303.47,2812.0,297.7781,298.1218,297.7388,298.0334,2812.0
2023-03-03 14:35:00,303.42,303.42,303.13,303.19,2578.0,297.9843,297.9843,297.6995,297.7585,2578.0
2023-03-03 14:40:00,303.17,303.29,303.14,303.25,2841.0,297.7388,297.8567,297.7094,297.8174,2841.0
2023-03-03 14:45:00,303.34,303.34,302.92,303.17,2409.0,297.9058,297.9058,297.4933,297.7388,2409.0
2023-03-03 14:50:00,303.19,303.21,302.88,302.92,1802.0,297.7585,297.7781,297.454,297.4933,1802.0
2023-03-03 14:55:00,302.86,303.17,302.76,303.11,3570.0,297.4344,297.7388,297.3362,297.6799,3570.0
2023-03-03 15:00:00,303.06,303.36,303.06,303.33,2844.0,297.6308,297.9254,297.6308,297.8959,2844.0
2023-03-03 15:05:00,303.29,303.56,303.24,303.56,3074.0,297.8567,298.1218,297.8076,298.1218,3074.0
2023-03-03 15:10:00,303.41,303.57,303.28,303.44,4201.0,297.9745,298.1316,297.8468,298.004,4201.0
2023-03-03 15:15:00,303.41,303.41,302.93,302.95,3640.0,297.9745,297.9745,297.5031,297.5228,3640.0
2023-03-03 15:20:00,302.93,303.19,302.91,303.01,4157.0,297.5031,297.7585,297.4835,297.5817,4157.0
2023-03-03 15:25:00,302.96,303.3,302.96,303.21,3556.0,297.5326,297.8665,297.5326,297.7781,3556.0
2023-03-03 15:30:00,303.12,303.4,303.12,303.15,4338.0,297.6897,297.9647,297.6897,297.7192,4338.0
2023-03-03 15:35:00,303.14,303.16,302.67,302.68,13489.0,297.7094,297.729,297.2478,297.2576,13489.0
2023-03-03 15:40:00,302.63,303.18,302.62,303.18,8513.0,297.2085,297.7486,297.1987,297.7486,8513.0
2023-03-03 15:45:00,303.19,303.31,303.01,303.24,12255.0,297.7585,297.8763,297.5817,297.8076,12255.0
2023-03-03 15:50:00,303.3,303.77,303.21,303.76,14787.0,297.8665,298.3281,297.7781,298.3182,14787.0
2023-03-03 15:55:00,303.72,304.09,303.54,303.98,51641.0,298.279,298.6423,298.1022,298.5343,51641.0
2023-03-06 09:30:00,304.93,305.54,304.45,304.62,13138.0,299.4673,300.0664,298.9959,299.1628,13138.0
2023-03-06 09:35:00,304.91,305.86,304.79,305.38,5062.0,299.4476,300.3806,299.3298,299.9092,5062.0
2023-03-06 09:40:00,305.38,305.55,304.93,305.55,984.0,299.9092,300.0762,299.4673,300.0762,984.0
2023-03-06 09:45:00,305.4,305.58,305.05,305.22,609.0,299.9289,300.1056,299.5851,299.7521,609.0
2023-03-06 09:50:00,305.47,306.0,305.21,305.51,18051.0,299.9976,300.5181,299.7423,300.0369,18051.0
2023-03-06 09:55:00,305.63,305.85,305.26,305.56,4503.0,300.1547,300.3708,299.7914,300.086,4503.0
2023-03-06 10:00:00,305.44,305.46,304.97,305.3,7869.0,299.9681,299.9878,299.5066,299.8307,7869.0
2023-03-06 10:05:00,305.46,305.48,304.97,304.98,8592.0,299.9878,300.0074,299.5066,299.5164,8592.0
2023-03-06 10:10:00,304.85,305.67,304.85,305.67,2100.0,299.3887,300.194,299.3887,300.194,2100.0
2023-03-06 10:15:00,305.55,305.75,305.21,305.21,2311.0,300.0762,300.2726,299.7423,299.7423,2311.0
2023-03-06 10:20:00,305.08,305.19,304.42,304.45,1805.0,299.6146,299.7226,298.9664,298.9959,1805.0
2023-03-06 10:25:00,304.52,304.98,304.43,304.64,3620.0,299.0646,299.5164,298.9762,299.1825,3620.0
2023-03-06 10:30:00,304.61,305.29,304.61,305.28,1104.0,299.153,299.8208,299.153,299.811,1104.0
2023-03-06 10:35:00,305.19,305.19,304.7,305.17,2897.0,299.7226,299.7226,299.2414,299.703,2897.0
2023-03-06 10:40:00,305.12,305.14,304.86,305.07,1100.0,299.6539,299.6735,299.3985,299.6048,1100.0
2023-03-06 10:45:00,305.14,305.62,305.08,305.32,9065.0,299.6735,300.1449,299.6146,299.8503,9065.0
2023-03-06 10:50:00,305.4,305.4,305.04,305.04,1189.0,299.9289,299.9289,299.5753,299.5753,1189.0
2023-03-06 10:55:00,305.05,305.05,304.7,304.88,2839.0,299.5851,299.5851,299.2414,299.4182,2839.0
2023-03-06 11:00:00,304.92,305.27,304.92,305.26,700.0,299.4575,299.8012,299.4575,299.7914,700.0
2023-03-06 11:05:00,305.4,305.77,305.39,305.69,7891.0,299.9289,300.2922,299.919,300.2137,7891.0
2023-03-06 11:10:00,305.51,305.73,305.51,305.73,400.0,300.0369,300.253,300.0369,300.253,400.0
2023-03-06 11:15:00,305.72,306.25,305.62,306.13,5107.0,300.2431,300.7636,300.1449,300.6458,5107.0
2023-03-06 11:20:00,306.0,306.17,305.86,305.91,3287.0,300.5181,300.6851,300.3806,300.4297,3287.0
2023-03-06 11:25:00,305.77,305.77,305.16,305.16,1060.0,300.2922,300.2922,299.6932,299.6932,1060.0
2023-03-06 11:30:00,305.34,305.39,305.23,305.28,1100.0,299.8699,299.919,299.7619,299.811,1100.0
2023-03-06 11:35:00,305.3,305.3,304.95,305.1,2375.0,299.8307,299.8307,299.4869,299.6342,2375.0
2023-03-06 11:40:00,305.21,305.23,304.94,304.94,2185.0,299.7423,299.7619,299.4771,299.4771,2185.0
2023-03-06 11:45:00,305.0,305.16,305.0,305.06,1245.0,299.536,299.6932,299.536,299.595,1245.0
2023-03-06 11:50:00,304.97,305.17,304.92,305.17,1978.0,299.5066,299.703,299.4575,299.703,1978.0
2023-03-06 11:55:00,305.17,305.43,305.11,305.43,900.0,299.703,299.9583,299.6441,299.9583,900.0
2023-03-06 12:00:00,305.63,305.77,305.45,305.75,900.0,300.1547,300.2922,299.978,300.2726,900.0
2023-03-06 12:05:00,305.79,305.87,305.67,305.83,957.0,300.3119,300.3904,300.194,300.3512,957.0
2023-03-06 12:10:00,305.89,306.08,305.77,306.08,2400.0,300.4101,300.5967,300.2922,300.5967,2400.0
2023-03-06 12:15:00,306.04,306.13,305.86,306.13,3522.0,300.5574,300.6458,300.3806,300.6458,3522.0
2023-03-06 12:20:00,305.98,306.0,305.82,305.88,800.0,300.4985,300.5181,300.3413,300.4003,800.0
2023-03-06 12:25:00,305.81,305.83,305.59,305.63,2436.0,300.3315,300.3512,300.1155,300.1547,2436.0
2023-03-06 12:30:00,305.56,305.67,305.45,305.46,1000.0,300.086,300.194,299.978,299.9878,1000.0
2023-03-06 12:35:00,305.39,305.39,305.32,305.32,304.0,299.919,299.919,299.8503,299.8503,304.0
2023-03-06 12:40:00,305.45,305.45,305.2,305.37,1268.0,299.978,299.978,299.7324,299.8994,1268.0
2023-03-06 12:45:00,305.27,305.27,305.06,305.15,870.0,299.8012,299.8012,299.595,299.6833,870.0
2023-03-06 12:50:00,305.21,305.45,305.21,305.32,1200.0,299.7423,299.978,299.7423,299.8503,1200.0
2023-03-06 12:55:00,305.25,305.39,305.22,305.33,1473.0,299.7816,299.919,299.7521,299.8601,1473.0
2023-03-06 13:00:00,305.28,305.29,305.11,305.11,700.0,299.811,299.8208,299.6441,299.6441,700.0
2023-03-06 13:05:00,305.12,305.22,304.85,305.11,1449.0,299.6539,299.7521,299.3887,299.6441,1449.0
2023-03-06 13:10:00,305.13,305.31,305.12,305.29,550.0,299.6637,299.8405,299.6539,299.8208,550.0
2023-03-06 13:15:00,305.26,305.27,305.03,305.27,1626.0,299.7914,299.8012,299.5655,299.8012,1626.0
2023-03-06 13:20:00,305.25,305.3,305.18,305.24,800.0,299.7816,299.8307,299.7128,299.7717,800.0
2023-03-06 13:25:00,305.17,305.25,305.16,305.18,700.0,299.703,299.7816,299.6932,299.7128,700.0
2023-03-06 13:30:00,305.24,305.24,305.07,305.08,1305.0,299.7717,299.7717,299.6048,299.6146,1305.0
2023-03-06 13:35:00,304.94,305.03,304.88,304.99,1100.0,299.4771,299.5655,299.4182,299.5262,1100.0
2023-03-06 13:40:00,305.03,305.03,304.54,304.66,1000.0,299.5655,299.5655,299.0843,299.2021,1000.0
2023-03-06 13:45:00,304.44,304.64,304.43,304.57,722.0,298.9861,299.1825,298.9762,299.1137,722.0
2023-03-06 13:50:00,304.51,304.51,304.34,304.44,1885.0,299.0548,299.0548,298.8879,298.9861,1885.0
2023-03-06 13:55:00,304.4,304.63,304.33,304.53,2203.0,298.9468,299.1727,298.878,299.0744,2203.0
2023-03-06 14:00:00,304.59,304.67,304.45,304.67,772.0,299.1334,299.2119,298.9959,299.2119,772.0
2023-03-06 14:05:00,304.67,305.08,304.67,305.02,1924.0,299.2119,299.6146,299.2119,299.5557,1924.0
2023-03-06 14:10:00,305.05,305.14,304.87,305.0,1801.0,299.5851,299.6735,299.4084,299.536,1801.0
2023-03-06 14:15:00,305.12,305.13,304.78,304.78,1417.0,299.6539,299.6637,299.32,299.32,1417.0
2023-03-06 14:20:00,304.8,304.92,304.72,304.72,3062.0,299.3396,299.4575,299.261,299.261,3062.0
2023-03-06 14:25:00,304.83,305.04,304.83,305.04,1204.0,299.3691,299.5753,299.3691,299.5753,1204.0
2023-03-06 14:30:00,305.13,305.14,305.0,305.05,2421.0,299.6637,299.6735,299.536,299.5851,2421.0
2023-03-06 14:35:00,305.06,305.09,304.85,305.01,2554.0,299.595,299.6244,299.3887,299.5459,2554.0
2023-03-06 14:40:00,305.09,305.3,305.09,305.3,1105.0,299.6244,299.8307,299.6244,299.8307,1105.0
2023-03-06 14:45:00,305.14,305.24,305.1,305.1,2454.0,299.6735,299.7717,299.6342,299.6342,2454.0
2023-03-06 14:50:00,305.19,305.28,304.97,305.1,1634.0,299.7226,299.811,299.5066,299.6342,1634.0
2023-03-06 14:55:00,305.06,305.17,305.06,305.1,831.0,299.595,299.703,299.595,299.6342,831.0
2023-03-06 15:00:00,305.09,305.14,304.94,305.08,2682.0,299.6244,299.6735,299.4771,299.6146,2682.0
2023-03-06 15:05:00,304.97,305.02,304.67,305.02,2977.0,299.5066,299.5557,299.2119,299.5557,2977.0
2023-03-06 15:10:00,305.15,305.16,304.89,304.97,7182.0,299.6833,299.6932,299.428,299.5066,7182.0
2023-03-06 15:15:00,304.96,304.96,304.72,304.85,1111.0,299.4967,299.4967,299.261,299.3887,1111.0
2023-03-06 15:20:00,304.82,304.97,304.51,304.7,5651.0,299.3593,299.5066,299.0548,299.2414,5651.0
2023-03-06 15:25:00,304.67,304.82,304.67,304.8,4388.0,299.2119,299.3593,299.2119,299.3396,4388.0
2023-03-06 15:30:00,304.8,305.25,304.79,305.19,6312.0,299.3396,299.7816,299.3298,299.7226,6312.0
2023-03-06 15:35:00,305.2,305.42,305.2,305.42,9157.0,299.7324,299.9485,299.7324,299.9485,9157.0
2023-03-06 15:40:00,305.3,305.43,305.3,305.38,2363.0,299.8307,299.9583,299.8307,299.9092,2363.0
2023-03-06 15:45:00,305.42,305.63,305.4,305.61,5273.0,299.9485,300.1547,299.9289,300.1351,5273.0
2023-03-06 15:50:00,305.71,305.77,305.36,305.62,9594.0,300.2333,300.2922,299.8896,300.1449,9594.0
2023-03-06 15:55:00,305.55,305.56,305.15,305.29,29129.0,300.0762,300.086,299.6833,299.8208,29129.0
2023-03-07 09:30:00,306.25,307.31,305.22,306.9,10658.0,300.7636,301.8046,299.7521,301.402,10658.0
2023-03-07 09:35:00,306.01,306.82,305.68,306.77,1300.0,300.5279,301.3234,300.2038,301.2743,1300.0
2023-03-07 09:40:00,305.79,306.99,305.65,305.65,6180.0,300.3119,301.4904,300.1744,300.1744,6180.0
2023-03-07 09:45:00,305.5,306.78,305.5,306.6,1700.0,300.0271,301.2841,300.0271,301.1074,1700.0
2023-03-07 09:50:00,306.8,306.81,306.67,306.81,800.0,301.3038,301.3136,301.1761,301.3136,800.0
2023-03-07 09:55:00,306.69,306.96,306.25,306.96,6005.0,301.1958,301.4609,300.7636,301.4609,6005.0
2023-03-07 10:00:00,306.48,306.51,305.19,305.3,2950.0,300.9895,301.019,299.7226,299.8307,2950.0
2023-03-07 10:05:00,305.0,305.33,304.74,304.96,2300.0,299.536,299.8601,299.2807,299.4967,2300.0
2023-03-07 10:10:00,304.8,304.84,304.03,304.66,4021.0,299.3396,299.3789,298.5834,299.2021,4021.0
2023-03-07 10:15:00,304.31,304.47,303.93,304.1,4859.0,298.8584,299.0155,298.4852,298.6522,4859.0
2023-03-07 10:20:00,304.14,304.84,304.03,304.61,3935.0,298.6914,299.3789,298.5834,299.153,3935.0
2023-03-07 10:25:00,304.65,304.95,304.64,304.87,1123.0,299.1923,299.4869,299.1825,299.4084,1123.0
2023-03-07 10:30:00,304.92,305.86,304.92,305.65,18805.0,299.4575,300.3806,299.4575,300.1744,18805.0
2023-03-07 10:35:00,305.7,305.83,304.82,304.91,3531.0,300.2235,300.3512,299.3593,299.4476,3531.0
2023-03-07 10:40:00,305.13,305.13,304.54,304.65,1469.0,299.6637,299.6637,299.0843,299.1923,1469.0
2023-03-07 10:45:00,304.41,304.89,304.34,304.8,2400.0,298.9566,299.428,298.8879,299.3396,2400.0
2023-03-07 10:50:00,304.49,304.58,303.95,304.29,1200.0,299.0352,299.1236,298.5048,298.8387,1200.0
2023-03-07 10:55:00,304.06,304.39,303.9,304.01,2423.0,298.6129,298.937,298.4557,298.5638,2423.0
2023-03-07 11:00:00,303.9,304.5,303.9,303.99,3680.0,298.4557,299.045,298.4557,298.5441,3680.0
2023-03-07 11:05:00,303.83,304.11,303.49,303.49,1100.0,298.387,298.662,298.0531,298.0531,1100.0
2023-03-07 11:10:00,303.55,303.83,303.51,303.54,1793.0,298.112,298.387,298.0727,298.1022,1793.0
2023-03-07 11:15:00,303.33,303.47,303.12,303.2,3701.0,297.8959,298.0334,297.6897,297.7683,3701.0
2023-03-07 11:20:00,303.12,303.37,303.12,303.21,1200.0,297.6897,297.9352,297.6897,297.7781,1200.0
2023-03-07 11:25:00,303.03,303.2,302.69,302.85,2500.0,297.6013,297.7683,297.2674,297.4245,2500.0
2023-03-07 11:30:00,302.93,303.21,302.74,303.04,1800.0,297.5031,297.7781,297.3165,297.6111,1800.0
2023-03-07 11:35:00,303.06,303.06,302.64,302.84,3460.0,297.6308,297.6308,297.2183,297.4147,3460.0
2023-03-07 11:40:00,302.77,302.92,302.43,302.92,2503.0,297.346,297.4933,297.0121,297.4933,2503.0
2023-03-07 11:45:00,302.91,303.3,302.78,303.16,6500.0,297.4835,297.8665,297.3558,297.729,6500.0
2023-03-07 11:50:00,303.41,303.41,302.75,302.76,2114.0,297.9745,297.9745,297.3263,297.3362,2114.0
2023-03-07 11:55:00,302.9,303.21,302.72,302.94,1501.0,297.4737,297.7781,297.2969,297.5129,1501.0
2023-03-07 12:00:00,303.03,303.06,302.81,302.82,1400.0,297.6013,297.6308,297.3853,297.3951,1400.0
2023-03-07 12:05:00,302.7,302.93,302.53,302.57,2875.0,297.2772,297.5031,297.1103,297.1496,2875.0
2023-03-07 12:10:00,302.72,302.76,302.67,302.71,1525.0,297.2969,297.3362,297.2478,297.2871,1525.0
2023-03-07 12:15:00,302.61,303.04,302.47,303.04,1100.0,297.1888,297.6111,297.0514,297.6111,1100.0
2023-03-07 12:20:00,303.01,303.91,303.01,303.09,3177.0,297.5817,298.4656,297.5817,297.6602,3177.0
2023-03-07 12:25:00,303.31,303.38,303.13,303.13,1400.0,297.8763,297.9451,297.6995,297.6995,1400.0
2023-03-07 12:30:00,303.04,303.04,303.04,303.04,100.0,297.6111,297.6111,297.6111,297.6111,100.0
2023-03-07 12:35:00,303.08,303.45,303.02,303.45,1339.0,297.6504,298.0138,297.5915,298.0138,1339.0
2023-03-07 12:40:00,303.12,303.12,303.03,303.09,500.0,297.6897,297.6897,297.6013,297.6602,500.0
2023-03-07 12:45:00,303.28,303.3,302.95,303.09,1370.0,297.8468,297.8665,297.5228,297.6602,1370.0
2023-03-07 12:50:00,303.19,303.26,302.9,302.99,2109.0,297.7585,297.8272,297.4737,297.562,2109.0
2023-03-07 12:55:00,302.74,302.84,302.37,302.37,1930.0,297.3165,297.4147,296.9531,296.9531,1930.0
2023-03-07 13:00:00,302.23,302.81,302.19,302.38,5131.0,296.8157,297.3853,296.7764,296.963,5131.0
2023-03-07 13:05:00,302.21,302.35,302.01,302.01,819.0,296.796,296.9335,296.5996,296.5996,819.0
2023-03-07 13:10:00,302.19,302.19,301.79,301.91,640.0,296.7764,296.7764,296.3835,296.5014,640.0
2023-03-07 13:15:00,301.78,302.16,301.76,302.0,1600.0,296.3737,296.7469,296.3541,296.5898,1600.0
2023-03-07 13:20:00,302.18,302.18,301.86,302.03,1560.0,296.7665,296.7665,296.4523,296.6192,1560.0
2023-03-07 13:25:00,302.05,302.23,301.99,301.99,1338.0,296.6389,296.8157,296.58,296.58,1338.0
2023-03-07 13:30:00,301.99,302.2,301.85,301.92,2912.0,296.58,296.7862,296.4425,296.5112,2912.0
2023-03-07 13:35:00,301.55,301.64,301.36,301.64,1718.0,296.1478,296.2362,295.9612,296.2362,1718.0
2023-03-07 13:40:00,301.45,301.55,301.17,301.25,1190.0,296.0496,296.1478,295.7746,295.8532,1190.0
2023-03-07 13:45:00,301.26,301.28,301.05,301.05,1325.0,295.863,295.8827,295.6568,295.6568,1325.0
2023-03-07 13:50:00,301.09,301.23,301.03,301.13,1126.0,295.6961,295.8336,295.6372,295.7354,1126.0
2023-03-07 13:55:00,301.05,301.25,301.02,301.09,2172.0,295.6568,295.8532,295.6273,295.6961,2172.0
2023-03-07 14:00:00,301.11,301.29,301.06,301.19,2375.0,295.7157,295.8925,295.6666,295.7943,2375.0
2023-03-07 14:05:00,300.93,301.41,300.93,301.41,1757.0,295.5389,296.0103,295.5389,296.0103,1757.0
2023-03-07 14:10:00,301.43,302.13,301.43,301.92,4700.0,296.03,296.7174,296.03,296.5112,4700.0
2023-03-07 14:15:00,301.79,301.87,301.66,301.74,1103.0,296.3835,296.4621,296.2559,296.3344,1103.0
2023-03-07 14:20:00,301.62,301.81,301.46,301.55,1400.0,296.2166,296.4032,296.0594,296.1478,1400.0
2023-03-07 14:25:00,301.63,301.8,301.56,301.65,1890.0,296.2264,296.3934,296.1577,296.246,1890.0
2023-03-07 14:30:00,301.61,301.78,301.61,301.61,1750.0,296.2068,296.3737,296.2068,296.2068,1750.0
2023-03-07 14:35:00,301.7,301.82,301.7,301.79,1100.0,296.2951,296.413,296.2951,296.3835,1100.0
2023-03-07 14:40:00,301.79,301.92,301.78,301.92,480.0,296.3835,296.5112,296.3737,296.5112,480.0
2023-03-07 14:45:00,301.96,302.0,301.6,301.76,2947.0,296.5505,296.5898,296.1969,296.3541,2947.0
2023-03-07 14:50:00,301.61,301.63,301.51,301.61,1300.0,296.2068,296.2264,296.1086,296.2068,1300.0
2023-03-07 14:55:00,301.63,301.81,301.63,301.77,1510.0,296.2264,296.4032,296.2264,296.3639,1510.0
2023-03-07 15:00:00,301.92,302.09,301.9,301.96,3009.0,296.5112,296.6782,296.4916,296.5505,3009.0
2023-03-07 15:05:00,302.01,302.22,302.01,302.22,1200.0,296.5996,296.8058,296.5996,296.8058,1200.0
2023-03-07 15:10:00,302.23,302.33,302.23,302.25,963.0,296.8157,296.9139,296.8157,296.8353,963.0
2023-03-07 15:15:00,302.28,302.47,302.27,302.46,882.0,296.8648,297.0514,296.8549,297.0415,882.0
2023-03-07 15:20:00,302.37,302.51,302.23,302.51,2782.0,296.9531,297.0906,296.8157,297.0906,2782.0
2023-03-07 15:25:00,302.39,302.43,302.15,302.25,3175.0,296.9728,297.0121,296.7371,296.8353,3175.0
2023-03-07 15:30:00,302.3,302.56,302.21,302.56,5007.0,296.8844,297.1397,296.796,297.1397,5007.0
2023-03-07 15:35:00,302.54,303.14,302.54,302.72,12916.0,297.1201,297.7094,297.1201,297.2969,12916.0
2023-03-07 15:40:00,302.86,302.86,302.62,302.7,7526.0,297.4344,297.4344,297.1987,297.2772,7526.0
2023-03-07 15:45:00,302.67,302.67,301.89,302.18,10279.0,297.2478,297.2478,296.4817,296.7665,10279.0
2023-03-07 15:50:00,302.02,302.21,301.7,301.7,7353.0,296.6094,296.796,296.2951,296.2951,7353.0
2023-03-07 15:55:00,301.67,301.91,301.42,301.59,25217.0,296.2657,296.5014,296.0202,296.1871,25217.0
2023-03-08 09:30:00,301.67,302.19,301.0,301.02,8002.0,296.2657,296.7764,295.6077,295.6273,8002.0
2023-03-08 09:35:00,301.22,301.48,300.46,300.83,1434.0,295.8237,296.0791,295.0774,295.4407,1434.0
2023-03-08 09:40:00,300.94,302.11,300.94,301.84,4160.0,295.5488,296.6978,295.5488,296.4326,4160.0
2023-03-08 09:45:00,301.86,302.09,301.76,302.07,8022.0,296.4523,296.6782,296.3541,296.6585,8022.0
2023-03-08 09:50:00,302.06,302.31,301.75,302.31,3370.0,296.6487,296.8942,296.3443,296.8942,3370.0
2023-03-08 09:55:00,302.31,302.49,302.05,302.06,2527.0,296.8942,297.071,296.6389,296.6487,2527.0
2023-03-08 10:00:00,301.86,302.1,301.16,302.01,22061.0,296.4523,296.688,295.7648,296.5996,22061.0
2023-03-08 10:05:00,301.93,302.13,301.59,302.12,2816.0,296.521,296.7174,296.1871,296.7076,2816.0
2023-03-08 10:10:00,302.36,302.82,302.35,302.49,800.0,296.9433,297.3951,296.9335,297.071,800.0
2023-03-08 10:15:00,302.33,302.62,302.33,302.54,1065.0,296.9139,297.1987,296.9139,297.1201,1065.0
2023-03-08 10:20:00,302.42,303.2,302.32,303.2,4395.0,297.0022,297.7683,296.904,297.7683,4395.0
2023-03-08 10:25:00,303.13,303.67,303.13,303.38,3174.0,297.6995,298.2299,297.6995,297.9451,3174.0
2023-03-08 10:30:00,303.18,303.8,303.18,303.8,924.0,297.7486,298.3575,297.7486,298.3575,924.0
2023-03-08 10:35:00,303.97,303.97,303.97,303.97,100.0,298.5245,298.5245,298.5245,298.5245,100.0
2023-03-08 10:40:00,303.7,303.73,303.2,303.36,1951.0,298.2593,298.2888,297.7683,297.9254,1951.0
2023-03-08 10:45:00,303.4,303.67,303.03,303.07,2900.0,297.9647,298.2299,297.6013,297.6406,2900.0
2023-03-08 10:50:00,302.6,302.89,302.6,302.7,915.0,297.179,297.4638,297.179,297.2772,915.0
2023-03-08 10:55:00,302.57,302.72,301.77,301.77,4334.0,297.1496,297.2969,296.3639,296.3639,4334.0
2023-03-08 11:00:00,301.99,302.28,301.79,301.99,9510.0,296.58,296.8648,296.3835,296.58,9510.0
2023-03-08 11:05:00,302.08,302.31,301.82,302.03,2181.0,296.6683,296.8942,296.413,296.6192,2181.0
2023-03-08 11:10:00,302.07,302.3,301.88,302.3,1573.0,296.6585,296.8844,296.4719,296.8844,1573.0
2023-03-08 11:15:00,302.42,302.44,302.15,302.15,1820.0,297.0022,297.0219,296.7371,296.7371,1820.0
2023-03-08 11:20:00,302.05,302.37,302.04,302.37,595.0,296.6389,296.9531,296.6291,296.9531,595.0
2023-03-08 11:25:00,302.44,302.64,302.44,302.52,2436.0,297.0219,297.2183,297.0219,297.1005,2436.0
2023-03-08 11:30:00,302.42,302.58,302.41,302.58,1238.0,297.0022,297.1594,296.9924,297.1594,1238.0
2023-03-08 11:35:00,302.46,302.79,302.32,302.79,1900.0,297.0415,297.3656,296.904,297.3656,1900.0
2023-03-08 11:40:00,302.84,302.99,302.65,302.91,3192.0,297.4147,297.562,297.2281,297.4835,3192.0
2023-03-08 11:45:00,303.13,303.13,303.13,303.13,100.0,297.6995,297.6995,297.6995,297.6995,100.0
2023-03-08 11:50:00,303.04,303.27,303.0,303.26,1448.0,297.6111,297.837,297.5719,297.8272,1448.0
2023-03-08 11:55:00,303.04,303.18,302.94,302.94,901.0,297.6111,297.7486,297.5129,297.5129,901.0
2023-03-08 12:00:00,302.88,303.05,302.83,302.98,1142.0,297.454,297.621,297.4049,297.5522,1142.0
2023-03-08 12:05:00,303.04,303.15,302.84,302.84,3639.0,297.6111,297.7192,297.4147,297.4147,3639.0
2023-03-08 12:10:00,302.78,302.8,302.62,302.64,1157.0,297.3558,297.3754,297.1987,297.2183,1157.0
2023-03-08 12:15:00,302.4,302.48,302.27,302.28,1171.0,296.9826,297.0612,296.8549,296.8648,1171.0
2023-03-08 12:20:00,302.23,302.32,302.14,302.19,1647.0,296.8157,296.904,296.7273,296.7764,1647.0
2023-03-08 12:25:00,302.06,302.06,301.86,301.91,1600.0,296.6487,296.6487,296.4523,296.5014,1600.0
2023-03-08 12:30:00,301.39,301.54,301.39,301.54,1152.0,295.9907,296.138,295.9907,296.138,1152.0
2023-03-08 12:35:00,301.69,301.8,301.68,301.8,983.0,296.2853,296.3934,296.2755,296.3934,983.0
2023-03-08 12:40:00,301.92,302.01,301.67,301.67,1069.0,296.5112,296.5996,296.2657,296.2657,1069.0
2023-03-08 12:45:00,301.7,301.81,301.55,301.55,1559.0,296.2951,296.4032,296.1478,296.1478,1559.0
2023-03-08 12:50:00,301.52,301.55,301.51,301.55,700.0,296.1184,296.1478,296.1086,296.1478,700.0
2023-03-08 12:55:00,301.51,301.58,301.44,301.44,700.0,296.1086,296.1773,296.0398,296.0398,700.0
2023-03-08 13:00:00,301.21,301.36,300.96,301.18,2493.0,295.8139,295.9612,295.5684,295.7845,2493.0
2023-03-08 13:05:00,300.96,300.96,300.83,300.85,920.0,295.5684,295.5684,295.4407,295.4604,920.0
2023-03-08 13:10:00,300.81,300.86,300.5,300.5,3201.0,295.4211,295.4702,295.1166,295.1166,3201.0
2023-03-08 13:15:00,300.35,300.35,300.18,300.21,3052.0,294.9693,294.9693,294.8024,294.8318,3052.0
2023-03-08 13:20:00,300.06,300.07,299.88,299.98,2160.0,294.6845,294.6943,294.5078,294.606,2160.0
2023-03-08 13:25:00,299.89,299.89,299.15,299.16,4229.0,294.5176,294.5176,293.7908,293.8007,4229.0
2023-03-08 13:30:00,299.01,299.28,298.74,299.28,6384.0,293.6533,293.9185,293.3882,293.9185,6384.0
2023-03-08 13:35:00,299.22,299.27,298.97,299.27,2120.0,293.8596,293.9087,293.6141,293.9087,2120.0
2023-03-08 13:40:00,299.26,299.49,299.26,299.49,807.0,293.8989,294.1247,293.8989,294.1247,807.0
2023-03-08 13:45:00,299.42,299.49,299.3,299.46,3650.0,294.056,294.1247,293.9381,294.0953,3650.0
2023-03-08 13:50:00,299.32,299.37,299.19,299.25,4616.0,293.9578,294.0069,293.8301,293.889,4616.0
2023-03-08 13:55:00,299.17,299.32,299.07,299.27,2805.0,293.8105,293.9578,293.7123,293.9087,2805.0
2023-03-08 14:00:00,299.4,299.55,299.27,299.27,3307.0,294.0364,294.1837,293.9087,293.9087,3307.0
2023-03-08 14:05:00,299.24,299.5,298.97,299.5,2234.0,293.8792,294.1346,293.6141,294.1346,2234.0
2023-03-08 14:10:00,299.61,299.93,299.61,299.72,2582.0,294.2426,294.5569,294.2426,294.3506,2582.0
2023-03-08 14:15:00,299.87,300.05,299.68,299.91,5615.0,294.4979,294.6747,294.3113,294.5372,5615.0
2023-03-08 14:20:00,299.97,300.01,299.66,299.67,3005.0,294.5961,294.6354,294.2917,294.3015,3005.0
2023-03-08 14:25:00,299.6,300.11,299.59,300.11,1821.0,294.2328,294.7336,294.2229,294.7336,1821.0
2023-03-08 14:30:00,300.11,300.11,299.62,299.62,5037.0,294.7336,294.7336,294.2524,294.2524,5037.0
2023-03-08 14:35:00,299.6,299.82,299.5,299.5,3139.0,294.2328,294.4488,294.1346,294.1346,3139.0
2023-03-08 14:40:00,299.51,299.51,299.29,299.4,2669.0,294.1444,294.1444,293.9283,294.0364,2669.0
2023-03-08 14:45:00,299.29,299.42,299.27,299.36,2200.0,293.9283,294.056,293.9087,293.9971,2200.0
2023-03-08 14:50:00,299.27,299.56,299.09,299.56,4700.0,293.9087,294.1935,293.7319,294.1935,4700.0
2023-03-08 14:55:00,299.65,299.85,299.5,299.83,3048.0,294.2819,294.4783,294.1346,294.4586,3048.0
2023-03-08 15:00:00,299.83,299.98,299.71,299.71,2102.0,294.4586,294.606,294.3408,294.3408,2102.0
2023-03-08 15:05:00,299.65,300.03,299.64,300.03,1873.0,294.2819,294.6551,294.2721,294.6551,1873.0
2023-03-08 15:10:00,299.95,300.29,299.92,300.23,5261.0,294.5765,294.9104,294.547,294.8515,5261.0
2023-03-08 15:15:00,300.28,300.28,299.99,300.05,2812.0,294.9006,294.9006,294.6158,294.6747,2812.0
2023-03-08 15:20:00,300.06,300.06,299.46,299.47,5618.0,294.6845,294.6845,294.0953,294.1051,5618.0
2023-03-08 15:25:00,299.48,300.01,299.48,300.01,4679.0,294.1149,294.6354,294.1149,294.6354,4679.0
2023-03-08 15:30:00,299.94,300.07,299.85,299.86,5589.0,294.5667,294.6943,294.4783,294.4881,5589.0
2023-03-08 15:35:00,299.93,300.3,299.93,300.3,8955.0,294.5569,294.9202,294.5569,294.9202,8955.0
2023-03-08 15:40:00,300.31,300.48,300.18,300.48,8906.0,294.93,295.097,294.8024,295.097,8906.0
2023-03-08 15:45:00,300.48,300.62,300.31,300.44,16390.0,295.097,295.2345,294.93,295.0577,16390.0
2023-03-08 15:50:00,300.39,300.57,300.3,300.43,12587.0,295.0086,295.1854,294.9202,295.0479,12587.0
2023-03-08 15:55:00,300.42,300.91,300.41,300.8,30816.0,295.0381,295.5193,295.0283,295.4113,30816.0
2023-03-09 09:30:00,302.28,302.28,300.96,301.78,10984.0,296.8648,296.8648,295.5684,296.3737,10984.0
2023-03-09 09:35:00,301.74,302.05,301.02,302.05,1340.0,296.3344,296.6389,295.6273,296.6389,1340.0
2023-03-09 09:40:00,302.27,302.27,301.29,301.31,9025.0,296.8549,296.8549,295.8925,295.9121,9025.0
2023-03-09 09:45:00,301.48,302.13,301.48,302.13,1300.0,296.0791,296.7174,296.0791,296.7174,1300.0
2023-03-09 09:50:00,302.4,302.59,301.42,301.43,4090.0,296.9826,297.1692,296.0202,296.03,4090.0
2023-03-09 09:55:00,301.86,301.86,301.16,301.16,900.0,296.4523,296.4523,295.7648,295.7648,900.0
2023-03-09 10:00:00,301.65,301.65,300.77,301.43,4585.0,296.246,296.246,295.3818,296.03,4585.0
2023-03-09 10:05:00,301.84,301.84,301.08,301.08,3100.0,296.4326,296.4326,295.6863,295.6863,3100.0
2023-03-09 10:10:00,301.02,301.02,300.42,300.68,8200.0,295.6273,295.6273,295.0381,295.2934,8200.0
2023-03-09 10:15:00,300.58,300.72,300.2,300.69,2327.0,295.1952,295.3327,294.822,295.3032,2327.0
2023-03-09 10:20:00,300.63,300.76,300.63,300.76,200.0,295.2443,295.372,295.2443,295.372,200.0
2023-03-09 10:25:00,300.76,300.93,300.45,300.93,5727.0,295.372,295.5389,295.0675,295.5389,5727.0
2023-03-09 10:30:00,300.99,301.34,300.94,301.34,700.0,295.5979,295.9416,295.5488,295.9416,700.0
2023-03-09 10:35:00,301.95,302.21,301.87,302.07,7736.0,296.5407,296.796,296.4621,296.6585,7736.0
2023-03-09 10:40:00,302.48,302.48,301.88,302.11,7207.0,297.0612,297.0612,296.4719,296.6978,7207.0
2023-03-09 10:45:00,302.23,302.69,302.23,302.24,12122.0,296.8157,297.2674,296.8157,296.8255,12122.0
2023-03-09 10:50:00,302.18,302.81,302.02,302.54,13650.0,296.7665,297.3853,296.6094,297.1201,13650.0
2023-03-09 10:55:00,302.53,302.67,302.4,302.51,2690.0,297.1103,297.2478,296.9826,297.0906,2690.0
2023-03-09 11:00:00,302.38,302.39,302.0,302.08,1100.0,296.963,296.9728,296.5898,296.6683,1100.0
2023-03-09 11:05:00,302.11,302.35,301.97,302.29,1801.0,296.6978,296.9335,296.5603,296.8746,1801.0
2023-03-09 11:10:00,302.34,302.5,302.29,302.5,1402.0,296.9237,297.0808,296.8746,297.0808,1402.0
2023-03-09 11:15:00,302.36,302.75,302.2,302.24,6615.0,296.9433,297.3263,296.7862,296.8255,6615.0
2023-03-09 11:20:00,302.28,302.35,302.13,302.35,2750.0,296.8648,296.9335,296.7174,296.9335,2750.0
2023-03-09 11:25:00,302.13,302.33,302.02,302.02,3835.0,296.7174,296.9139,296.6094,296.6094,3835.0
2023-03-09 11:30:00,302.07,302.25,301.67,301.67,4624.0,296.6585,296.8353,296.2657,296.2657,4624.0
2023-03-09 11:35:00,301.8,302.06,301.62,301.69,3270.0,296.3934,296.6487,296.2166,296.2853,3270.0
2023-03-09 11:40:00,301.71,302.14,301.53,302.14,1316.0,296.305,296.7273,296.1282,296.7273,1316.0
2023-03-09 11:45:00,302.04,302.41,301.92,302.19,4160.0,296.6291,296.9924,296.5112,296.7764,4160.0
2023-03-09 11:50:00,302.16,302.31,301.83,302.0,13238.0,296.7469,296.8942,296.4228,296.5898,13238.0
2023-03-09 11:55:00,301.8,301.91,301.64,301.69,8135.0,296.3934,296.5014,296.2362,296.2853,8135.0
2023-03-09 12:00:00,301.58,301.9,301.21,301.21,1400.0,296.1773,296.4916,295.8139,295.8139,1400.0
2023-03-09 12:05:00,301.57,301.75,301.47,301.54,3843.0,296.1675,296.3443,296.0693,296.138,3843.0
2023-03-09 12:10:00,301.5,301.51,301.42,301.5,500.0,296.0987,296.1086,296.0202,296.0987,500.0
2023-03-09 12:15:00,301.55,301.61,301.33,301.54,3336.0,296.1478,296.2068,295.9318,296.138,3336.0
2023-03-09 12:20:00,301.41,301.64,301.41,301.54,2284.0,296.0103,296.2362,296.0103,296.138,2284.0
2023-03-09 12:25:00,301.54,302.06,301.54,302.06,21531.0,296.138,296.6487,296.138,296.6487,21531.0
2023-03-09 12:30:00,302.05,302.27,301.87,301.87,8332.0,296.6389,296.8549,296.4621,296.4621,8332.0
2023-03-09 12:35:00,301.87,301.87,301.58,301.61,2078.0,296.4621,296.4621,296.1773,296.2068,2078.0
2023-03-09 12:40:00,301.81,302.07,301.74,301.75,1495.0,296.4032,296.6585,296.3344,296.3443,1495.0
2023-03-09 12:45:00,301.76,301.83,301.57,301.7,1597.0,296.3541,296.4228,296.1675,296.2951,1597.0
2023-03-09 12:50:00,301.82,301.82,301.3,301.3,1900.0,296.413,296.413,295.9023,295.9023,1900.0
2023-03-09 12:55:00,301.36,301.59,301.36,301.55,1522.0,295.9612,296.1871,295.9612,296.1478,1522.0
2023-03-09 13:00:00,301.49,301.54,301.22,301.41,3934.0,296.0889,296.138,295.8237,296.0103,3934.0
2023-03-09 13:05:00,301.43,301.45,301.42,301.44,791.0,296.03,296.0496,296.0202,296.0398,791.0
2023-03-09 13:10:00,301.35,301.46,301.24,301.35,9499.0,295.9514,296.0594,295.8434,295.9514,9499.0
2023-03-09 13:15:00,301.35,301.35,300.85,300.96,1400.0,295.9514,295.9514,295.4604,295.5684,1400.0
2023-03-09 13:20:00,301.05,301.05,300.69,300.69,2902.0,295.6568,295.6568,295.3032,295.3032,2902.0
2023-03-09 13:25:00,300.62,300.63,300.22,300.37,4795.0,295.2345,295.2443,294.8417,294.989,4795.0
2023-03-09 13:30:00,300.39,300.39,300.1,300.25,2495.0,295.0086,295.0086,294.7238,294.8711,2495.0
2023-03-09 13:35:00,300.25,300.36,300.15,300.27,1485.0,294.8711,294.9792,294.7729,294.8908,1485.0
2023-03-09 13:40:00,300.4,300.87,300.4,300.87,1400.0,295.0184,295.48,295.0184,295.48,1400.0
2023-03-09 13:45:00,300.79,300.79,299.99,300.07,6289.0,295.4015,295.4015,294.6158,294.6943,6289.0
2023-03-09 13:50:00,300.05,300.18,299.77,299.97,2972.0,294.6747,294.8024,294.3997,294.5961,2972.0
2023-03-09 13:55:00,299.97,300.13,299.96,300.0,1335.0,294.5961,294.7533,294.5863,294.6256,1335.0
2023-03-09 14:00:00,300.11,300.27,299.82,299.82,10173.0,294.7336,294.8908,294.4488,294.4488,10173.0
2023-03-09 14:05:00,300.02,300.02,299.78,299.89,5440.0,294.6452,294.6452,294.4095,294.5176,5440.0
2023-03-09 14:10:00,299.88,300.47,299.82,300.47,4417.0,294.5078,295.0872,294.4488,295.0872,4417.0
2023-03-09 14:15:00,300.43,300.72,300.32,300.59,3145.0,295.0479,295.3327,294.9399,295.205,3145.0
2023-03-09 14:20:00,300.58,300.71,300.38,300.55,9370.0,295.1952,295.3229,294.9988,295.1658,9370.0
2023-03-09 14:25:00,300.52,300.66,299.84,299.84,5621.0,295.1363,295.2738,294.4685,294.4685,5621.0
2023-03-09 14:30:00,299.62,299.64,298.87,299.03,13222.0,294.2524,294.2721,293.5158,293.673,13222.0
2023-03-09 14:35:00,299.07,299.16,298.84,298.84,2700.0,293.7123,293.8007,293.4864,293.4864,2700.0
2023-03-09 14:40:00,298.77,298.99,298.69,298.76,7124.0,293.4176,293.6337,293.3391,293.4078,7124.0
2023-03-09 14:45:00,298.88,298.95,298.3,298.31,20340.0,293.5257,293.5944,292.9561,292.9659,20340.0
2023-03-09 14:50:00,298.25,298.3,297.68,297.83,30781.0,292.907,292.9561,292.3472,292.4945,30781.0
2023-03-09 14:55:00,297.83,297.9,297.13,297.36,20578.0,292.4945,292.5632,291.807,292.0329,20578.0
2023-03-09 15:00:00,297.36,297.66,296.57,296.66,12318.0,292.0329,292.3275,291.2571,291.3454,12318.0
2023-03-09 15:05:00,296.66,296.67,296.21,296.4,5198.0,291.3454,291.3553,290.9035,291.0901,5198.0
2023-03-09 15:10:00,296.32,296.53,296.13,296.26,4341.0,291.0115,291.2178,290.8249,290.9526,4341.0
2023-03-09 15:15:00,296.29,296.29,295.62,295.73,6781.0,290.9821,290.9821,290.3241,290.4321,6781.0
2023-03-09 15:20:00,295.61,296.16,295.18,296.08,8220.0,290.3142,290.8544,289.892,290.7758,8220.0
2023-03-09 15:25:00,295.94,296.95,295.94,296.51,7169.0,290.6383,291.6302,290.6383,291.1981,7169.0
2023-03-09 15:30:00,296.41,297.45,296.32,297.14,10029.0,291.0999,292.1213,291.0115,291.8168,10029.0
2023-03-09 15:35:00,297.14,297.6,296.78,297.6,7897.0,291.8168,292.2686,291.4633,292.2686,7897.0
2023-03-09 15:40:00,297.57,297.87,297.31,297.58,18593.0,292.2391,292.5338,291.9838,292.249,18593.0
2023-03-09 15:45:00,297.51,297.76,296.96,297.67,9278.0,292.1802,292.4257,291.6401,292.3373,9278.0
2023-03-09 15:50:00,297.69,298.12,297.25,297.31,20180.0,292.357,292.7793,291.9249,291.9838,20180.0
2023-03-09 15:55:00,297.45,297.46,296.62,296.84,29252.0,292.1213,292.1311,291.3062,291.5222,29252.0
2023-03-10 09:30:00,296.23,296.23,294.68,295.32,8924.0,290.9231,290.9231,289.4009,290.0294,8924.0
2023-03-10 09:35:00,295.21,295.61,294.51,295.14,3496.0,289.9214,290.3142,289.234,289.8527,3496.0
2023-03-10 09:40:00,295.69,296.33,295.35,296.22,2865.0,290.3928,291.0213,290.0589,290.9133,2865.0
2023-03-10 09:45:00,296.22,296.85,296.0,296.0,8745.0,290.9133,291.532,290.6973,290.6973,8745.0
2023-03-10 09:50:00,295.61,295.67,294.35,295.13,1934.0,290.3142,290.3732,289.0768,289.8428,1934.0
2023-03-10 09:55:00,295.04,295.38,295.04,295.24,2184.0,289.7545,290.0884,289.7545,289.9509,2184.0
2023-03-10 10:00:00,295.26,295.54,293.78,294.41,4774.0,289.9705,290.2455,288.517,289.1357,4774.0
2023-03-10 10:05:00,294.41,294.41,293.53,294.12,2508.0,289.1357,289.1357,288.2715,288.8509,2508.0
2023-03-10 10:10:00,293.86,294.0,292.67,293.88,9487.0,288.5956,288.7331,287.4269,288.6152,9487.0
2023-03-10 10:15:00,293.87,293.87,293.37,293.37,2008.0,288.6054,288.6054,288.1144,288.1144,2008.0
2023-03-10 10:20:00,293.84,293.95,293.36,293.84,2832.0,288.576,288.684,288.1046,288.576,2832.0
2023-03-10 10:25:00,294.08,294.81,293.98,294.19,3713.0,288.8117,289.5286,288.7134,288.9197,3713.0
2023-03-10 10:30:00,294.19,295.03,294.19,294.74,4171.0,288.9197,289.7446,288.9197,289.4598,4171.0
2023-03-10 10:35:00,294.99,295.23,294.59,295.23,7104.0,289.7054,289.9411,289.3125,289.9411,7104.0
2023-03-10 10:40:00,295.6,295.6,294.63,294.63,1400.0,290.3044,290.3044,289.3518,289.3518,1400.0
2023-03-10 10:45:00,294.66,295.19,294.64,295.15,2914.0,289.3813,289.9018,289.3616,289.8625,2914.0
2023-03-10 10:50:00,295.17,295.19,294.46,295.18,2502.0,289.8821,289.9018,289.1849,289.892,2502.0
2023-03-10 10:55:00,295.27,296.7,295.27,296.66,2506.0,289.9803,291.3847,289.9803,291.3454,2506.0
2023-03-10 11:00:00,296.53,296.68,295.73,296.18,3325.0,291.2178,291.3651,290.4321,290.874,3325.0
2023-03-10 11:05:00,296.18,296.64,296.09,296.62,1425.0,290.874,291.3258,290.7856,291.3062,1425.0
2023-03-10 11:10:00,296.61,296.68,296.12,296.12,2422.0,291.2963,291.3651,290.8151,290.8151,2422.0
2023-03-10 11:15:00,296.33,296.55,296.07,296.55,2200.0,291.0213,291.2374,290.766,291.2374,2200.0
2023-03-10 11:20:00,296.68,297.16,296.61,296.63,3421.0,291.3651,291.8365,291.2963,291.316,3421.0
2023-03-10 11:25:00,296.62,297.49,296.62,297.47,2200.0,291.3062,292.1606,291.3062,292.1409,2200.0
2023-03-10 11:30:00,297.5,298.12,297.32,297.91,5449.0,292.1704,292.7793,291.9936,292.573,5449.0
2023-03-10 11:35:00,297.96,298.46,297.75,298.04,5562.0,292.6221,293.1132,292.4159,292.7007,5562.0
2023-03-10 11:40:00,297.94,298.21,297.62,297.89,2169.0,292.6025,292.8677,292.2882,292.5534,2169.0
2023-03-10 11:45:00,297.89,297.89,296.62,296.9,2100.0,292.5534,292.5534,291.3062,291.5811,2100.0
2023-03-10 11:50:00,296.89,296.89,296.18,296.59,2662.0,291.5713,291.5713,290.874,291.2767,2662.0
2023-03-10 11:55:00,296.46,296.58,296.03,296.03,700.0,291.149,291.2669,290.7267,290.7267,700.0
2023-03-10 12:00:00,296.13,296.15,295.84,295.84,1110.0,290.8249,290.8446,290.5401,290.5401,1110.0
2023-03-10 12:05:00,295.86,296.05,295.24,295.25,1270.0,290.5598,290.7464,289.9509,289.9607,1270.0
2023-03-10 12:10:00,295.24,295.28,294.71,295.18,1300.0,289.9509,289.9902,289.4304,289.892,1300.0
2023-03-10 12:15:00,295.38,295.4,294.87,294.91,3428.0,290.0884,290.108,289.5875,289.6268,3428.0
2023-03-10 12:20:00,295.05,295.1,294.81,294.96,1704.0,289.7643,289.8134,289.5286,289.6759,1704.0
2023-03-10 12:25:00,295.24,295.68,295.23,295.59,2384.0,289.9509,290.383,289.9411,290.2946,2384.0
2023-03-10 12:30:00,295.85,296.12,295.44,296.11,1030.0,290.5499,290.8151,290.1473,290.8053,1030.0
2023-03-10 12:35:00,296.19,296.33,295.9,296.28,2304.0,290.8839,291.0213,290.5991,290.9722,2304.0
2023-03-10 12:40:00,296.28,296.45,295.89,296.45,4165.0,290.9722,291.1392,290.5892,291.1392,4165.0
2023-03-10 12:45:00,296.35,296.35,295.99,296.13,1459.0,291.041,291.041,290.6874,290.8249,1459.0
2023-03-10 12:50:00,296.04,296.04,295.59,295.6,1654.0,290.7365,290.7365,290.2946,290.3044,1654.0
2023-03-10 12:55:00,295.6,295.6,295.17,295.23,1326.0,290.3044,290.3044,289.8821,289.9411,1326.0
2023-03-10 13:00:00,295.47,295.67,295.43,295.45,4614.0,290.1768,290.3732,290.1375,290.1571,4614.0
2023-03-10 13:05:00,295.34,295.9,295.34,295.72,2358.0,290.0491,290.5991,290.0491,290.4223,2358.0
2023-03-10 13:10:00,295.81,295.91,295.33,295.4,1108.0,290.5107,290.6089,290.0393,290.108,1108.0
2023-03-10 13:15:00,295.36,295.36,295.07,295.07,931.0,290.0687,290.0687,289.7839,289.7839,931.0
2023-03-10 13:20:00,294.85,294.88,294.61,294.88,1500.0,289.5679,289.5973,289.3322,289.5973,1500.0
2023-03-10 13:25:00,294.79,294.79,294.02,294.24,4837.0,289.5089,289.5089,288.7527,288.9688,4837.0
2023-03-10 13:30:00,294.24,294.35,294.03,294.17,1815.0,288.9688,289.0768,288.7626,288.9,1815.0
2023-03-10 13:35:00,294.17,294.17,293.72,293.87,2879.0,288.9,288.9,288.4581,288.6054,2879.0
2023-03-10 13:40:00,293.87,293.87,293.7,293.78,500.0,288.6054,288.6054,288.4385,288.517,500.0
2023-03-10 13:45:00,293.71,294.02,293.57,293.62,5983.0,288.4483,288.7527,288.3108,288.3599,5983.0
2023-03-10 13:50:00,293.65,293.65,293.18,293.44,2690.0,288.3894,288.3894,287.9278,288.1831,2690.0
2023-03-10 13:55:00,293.55,293.69,293.38,293.69,2165.0,288.2912,288.4286,288.1242,288.4286,2165.0
2023-03-10 14:00:00,293.73,294.73,293.69,294.73,4276.0,288.4679,289.45,288.4286,289.45,4276.0
2023-03-10 14:05:00,294.59,295.02,294.44,294.99,4778.0,289.3125,289.7348,289.1652,289.7054,4778.0
2023-03-10 14:10:00,295.11,295.24,294.25,294.26,7386.0,289.8232,289.9509,288.9786,288.9884,7386.0
2023-03-10 14:15:00,294.26,294.63,294.03,294.63,4510.0,288.9884,289.3518,288.7626,289.3518,4510.0
2023-03-10 14:20:00,294.44,294.63,294.19,294.19,1331.0,289.1652,289.3518,288.9197,288.9197,1331.0
2023-03-10 14:25:00,294.13,294.13,293.81,293.81,2612.0,288.8608,288.8608,288.5465,288.5465,2612.0
2023-03-10 14:30:00,294.01,294.54,294.01,294.47,1967.0,288.7429,289.2634,288.7429,289.1947,1967.0
2023-03-10 14:35:00,294.66,295.41,294.46,295.41,1901.0,289.3813,290.1178,289.1849,290.1178,1901.0
2023-03-10 14:40:00,295.19,295.47,294.94,295.03,3576.0,289.9018,290.1768,289.6563,289.7446,3576.0
2023-03-10 14:45:00,294.85,295.51,294.84,295.39,2601.0,289.5679,290.216,289.558,290.0982,2601.0
2023-03-10 14:50:00,295.91,296.09,295.64,296.07,3460.0,290.6089,290.7856,290.3437,290.766,3460.0
2023-03-10 14:55:00,295.89,295.91,295.07,295.3,3024.0,290.5892,290.6089,289.7839,290.0098,3024.0
2023-03-10 15:00:00,295.29,295.54,294.93,295.31,2560.0,290.0,290.2455,289.6464,290.0196,2560.0
2023-03-10 15:05:00,295.12,295.12,294.61,295.0,2405.0,289.833,289.833,289.3322,289.7152,2405.0
2023-03-10 15:10:00,295.03,295.73,294.95,295.32,2240.0,289.7446,290.4321,289.6661,290.0294,2240.0
2023-03-10 15:15:00,295.38,295.38,294.28,294.28,2694.0,290.0884,290.0884,289.0081,289.0081,2694.0
2023-03-10 15:20:00,294.17,294.24,293.88,294.15,4058.0,288.9,288.9688,288.6152,288.8804,4058.0
2023-03-10 15:25:00,294.24,294.58,294.04,294.45,3887.0,288.9688,289.3027,288.7724,289.175,3887.0
2023-03-10 15:30:00,294.43,294.53,293.94,294.07,9103.0,289.1554,289.2536,288.6742,288.8018,9103.0
2023-03-10 15:35:00,293.84,294.15,293.71,293.84,18173.0,288.576,288.8804,288.4483,288.576,18173.0
2023-03-10 15:40:00,293.84,293.84,293.1,293.26,4448.0,288.576,288.576,287.8492,288.0063,4448.0
2023-03-10 15:45:00,293.25,293.75,293.09,293.45,12045.0,287.9965,288.4876,287.8394,288.1929,12045.0
2023-03-10 15:50:00,293.36,294.03,293.11,293.5,13245.0,288.1046,288.7626,287.859,288.242,13245.0
2023-03-10 15:55:00,293.5,294.5,293.49,294.25,23354.0,288.242,289.2241,288.2322,288.9786,23354.0
2023-03-13 09:30:00,290.49,292.53,289.3,292.53,9978.0,285.286,287.2894,284.1173,287.2894,9978.0
2023-03-13 09:35:00,292.48,292.79,291.97,292.65,2981.0,287.2403,287.5448,286.7395,287.4073,2981.0
2023-03-13 09:40:00,292.75,293.6,292.61,293.6,4626.0,287.5055,288.3403,287.368,288.3403,4626.0
2023-03-13 09:45:00,293.6,296.03,293.22,295.62,7937.0,288.3403,290.7267,287.9671,290.3241,7937.0
2023-03-13 09:50:00,295.5,296.32,295.49,296.32,8865.0,290.2062,291.0115,290.1964,291.0115,8865.0
2023-03-13 09:55:00,296.34,297.29,296.21,297.03,5294.0,291.0312,291.9642,290.9035,291.7088,5294.0
2023-03-13 10:00:00,296.98,297.28,296.57,296.84,6619.0,291.6597,291.9543,291.2571,291.5222,6619.0
2023-03-13 10:05:00,296.84,296.84,295.09,296.35,5160.0,291.5222,291.5222,289.8036,291.041,5160.0
2023-03-13 10:10:00,296.35,296.35,294.15,294.64,6258.0,291.041,291.041,288.8804,289.3616,6258.0
2023-03-13 10:15:00,294.51,294.99,294.36,294.52,8922.0,289.234,289.7054,289.0866,289.2438,8922.0
2023-03-13 10:20:00,294.43,294.6,293.0,293.38,8945.0,289.1554,289.3223,287.751,288.1242,8945.0
2023-03-13 10:25:00,293.42,293.7,292.84,293.0,5182.0,288.1635,288.4385,287.5939,287.751,5182.0
2023-03-13 10:30:00,293.17,293.86,293.17,293.81,5966.0,287.918,288.5956,287.918,288.5465,5966.0
2023-03-13 10:35:00,293.81,294.2,293.55,293.94,9296.0,288.5465,288.9295,288.2912,288.6742,9296.0
2023-03-13 10:40:00,294.14,294.2,293.66,294.19,3838.0,288.8706,288.9295,288.3992,288.9197,3838.0
2023-03-13 10:45:00,294.31,295.34,294.3,294.74,19185.0,289.0375,290.0491,289.0277,289.4598,19185.0
2023-03-13 10:50:00,294.74,294.74,293.05,293.34,5217.0,289.4598,289.4598,287.8001,288.0849,5217.0
2023-03-13 10:55:00,293.25,295.96,293.25,295.81,8481.0,287.9965,290.658,287.9965,290.5107,8481.0
2023-03-13 11:00:00,295.81,296.75,295.67,296.25,3135.0,290.5107,291.4338,290.3732,290.9428,3135.0
2023-03-13 11:05:00,296.24,296.69,296.11,296.32,6083.0,290.933,291.3749,290.8053,291.0115,6083.0
2023-03-13 11:10:00,296.41,296.95,296.0,296.49,8118.0,291.0999,291.6302,290.6973,291.1785,8118.0
2023-03-13 11:15:00,296.5,297.04,296.48,296.85,11667.0,291.1883,291.7186,291.1687,291.532,11667.0
2023-03-13 11:20:00,297.03,297.64,296.58,296.88,13917.0,291.7088,292.3079,291.2669,291.5615,13917.0
2023-03-13 11:25:00,297.07,297.21,296.16,297.07,21858.0,291.7481,291.8856,290.8544,291.7481,21858.0
2023-03-13 11:30:00,297.07,297.24,296.24,296.81,14941.0,291.7481,291.915,290.933,291.4928,14941.0
2023-03-13 11:35:00,296.54,296.55,294.81,295.12,6527.0,291.2276,291.2374,289.5286,289.833,6527.0
2023-03-13 11:40:00,295.07,295.55,294.28,295.01,5735.0,289.7839,290.2553,289.0081,289.725,5735.0
2023-03-13 11:45:00,294.52,295.05,294.25,294.79,4933.0,289.2438,289.7643,288.9786,289.5089,4933.0
2023-03-13 11:50:00,294.58,294.61,293.39,293.39,4134.0,289.3027,289.3322,288.134,288.134,4134.0
2023-03-13 11:55:00,293.02,294.98,292.94,294.92,5020.0,287.7706,289.6955,287.6921,289.6366,5020.0
2023-03-13 12:00:00,295.11,295.86,294.59,294.88,2859.0,289.8232,290.5598,289.3125,289.5973,2859.0
2023-03-13 12:05:00,295.31,296.07,295.31,296.07,2318.0,290.0196,290.766,290.0196,290.766,2318.0
2023-03-13 12:10:00,295.91,296.11,295.03,295.64,3351.0,290.6089,290.8053,289.7446,290.3437,3351.0
2023-03-13 12:15:00,295.4,296.2,295.16,295.16,2011.0,290.108,290.8937,289.8723,289.8723,2011.0
2023-03-13 12:20:00,295.09,296.0,295.09,295.41,6807.0,289.8036,290.6973,289.8036,290.1178,6807.0
2023-03-13 12:25:00,295.61,295.95,295.47,295.95,3100.0,290.3142,290.6482,290.1768,290.6482,3100.0
2023-03-13 12:30:00,295.78,295.81,294.57,294.57,1603.0,290.4812,290.5107,289.2929,289.2929,1603.0
2023-03-13 12:35:00,294.58,295.34,294.38,295.22,4596.0,289.3027,290.0491,289.1063,289.9312,4596.0
2023-03-13 12:40:00,294.97,295.38,294.29,294.58,5307.0,289.6857,290.0884,289.0179,289.3027,5307.0
2023-03-13 12:45:00,294.47,294.59,293.01,293.26,4131.0,289.1947,289.3125,287.7608,288.0063,4131.0
2023-03-13 12:50:00,293.27,293.73,292.87,293.47,2283.0,288.0162,288.4679,287.6233,288.2126,2283.0
2023-03-13 12:55:00,293.42,293.75,292.97,293.29,3230.0,288.1635,288.4876,287.7215,288.0358,3230.0
2023-03-13 13:00:00,293.44,293.53,292.65,292.75,3121.0,288.1831,288.2715,287.4073,287.5055,3121.0
2023-03-13 13:05:00,292.57,293.43,292.5,293.43,3944.0,287.3287,288.1733,287.26,288.1733,3944.0
2023-03-13 13:10:00,293.56,294.29,293.48,294.22,3312.0,288.301,289.0179,288.2224,288.9491,3312.0
2023-03-13 13:15:00,294.3,294.48,293.72,294.25,2900.0,289.0277,289.2045,288.4581,288.9786,2900.0
2023-03-13 13:20:00,294.25,294.49,293.65,294.07,2101.0,288.9786,289.2143,288.3894,288.8018,2101.0
2023-03-13 13:25:00,294.14,294.42,293.69,293.69,5376.0,288.8706,289.1456,288.4286,288.4286,5376.0
2023-03-13 13:30:00,293.66,293.81,293.04,293.35,4385.0,288.3992,288.5465,287.7903,288.0947,4385.0
2023-03-13 13:35:00,293.47,294.61,293.47,294.47,3570.0,288.2126,289.3322,288.2126,289.1947,3570.0
2023-03-13 13:40:00,294.13,294.62,293.84,294.61,2750.0,288.8608,289.342,288.576,289.3322,2750.0
2023-03-13 13:45:00,294.61,294.61,294.22,294.33,1978.0,289.3322,289.3322,288.9491,289.0572,1978.0
2023-03-13 13:50:00,294.34,294.91,294.2,294.41,6731.0,289.067,289.6268,288.9295,289.1357,6731.0
2023-03-13 13:55:00,294.24,294.99,294.24,294.98,4985.0,288.9688,289.7054,288.9688,289.6955,4985.0
2023-03-13 14:00:00,295.12,295.86,294.96,295.63,3603.0,289.833,290.5598,289.6759,290.3339,3603.0
2023-03-13 14:05:00,295.6,295.83,294.98,294.98,4710.0,290.3044,290.5303,289.6955,289.6955,4710.0
2023-03-13 14:10:00,295.11,295.2,294.79,294.92,1512.0,289.8232,289.9116,289.5089,289.6366,1512.0
2023-03-13 14:15:00,294.95,295.44,294.85,295.22,3608.0,289.6661,290.1473,289.5679,289.9312,3608.0
2023-03-13 14:20:00,295.26,295.44,295.06,295.24,1531.0,289.9705,290.1473,289.7741,289.9509,1531.0
2023-03-13 14:25:00,295.34,295.35,294.55,294.72,4481.0,290.0491,290.0589,289.2732,289.4402,4481.0
2023-03-13 14:30:00,294.73,295.68,294.73,295.45,3543.0,289.45,290.383,289.45,290.1571,3543.0
2023-03-13 14:35:00,295.5,295.5,294.74,295.07,4468.0,290.2062,290.2062,289.4598,289.7839,4468.0
2023-03-13 14:40:00,295.02,295.64,295.02,295.18,2690.0,289.7348,290.3437,289.7348,289.892,2690.0
2023-03-13 14:45:00,295.25,295.25,294.89,295.13,4591.0,289.9607,289.9607,289.6071,289.8428,4591.0
2023-03-13 14:50:00,295.12,295.12,294.74,295.07,5581.0,289.833,289.833,289.4598,289.7839,5581.0
2023-03-13 14:55:00,295.11,295.62,295.08,295.62,5013.0,289.8232,290.3241,289.7937,290.3241,5013.0
2023-03-13 15:00:00,295.74,295.74,294.86,294.86,4026.0,290.4419,290.4419,289.5777,289.5777,4026.0
2023-03-13 15:05:00,294.88,295.41,294.74,294.74,2788.0,289.5973,290.1178,289.4598,289.4598,2788.0
2023-03-13 15:10:00,294.84,295.11,294.81,295.09,8325.0,289.558,289.8232,289.5286,289.8036,8325.0
2023-03-13 15:15:00,295.13,295.22,294.94,294.95,3567.0,289.8428,289.9312,289.6563,289.6661,3567.0
2023-03-13 15:20:00,294.93,294.93,293.7,293.7,6596.0,289.6464,289.6464,288.4385,288.4385,6596.0
2023-03-13 15:25:00,293.7,293.7,292.8,293.36,3407.0,288.4385,288.4385,287.5546,288.1046,3407.0
2023-03-13 15:30:00,293.69,293.92,293.38,293.85,6031.0,288.4286,288.6545,288.1242,288.5858,6031.0
2023-03-13 15:35:00,293.84,293.98,293.53,293.85,5766.0,288.576,288.7134,288.2715,288.5858,5766.0
2023-03-13 15:40:00,293.9,294.15,293.61,293.66,5906.0,288.6349,288.8804,288.3501,288.3992,5906.0
2023-03-13 15:45:00,293.78,293.83,293.21,293.49,5914.0,288.517,288.5661,287.9572,288.2322,5914.0
2023-03-13 15:50:00,293.32,293.33,292.79,292.83,11562.0,288.0653,288.0751,287.5448,287.5841,11562.0
2023-03-13 15:55:00,292.78,293.77,292.48,293.49,144145.0,287.5349,288.5072,287.2403,288.2322,144145.0
2023-03-14 09:30:00,297.62,297.98,296.55,296.55,11472.0,292.2882,292.6418,291.2374,291.2374,11472.0
2023-03-14 09:35:00,295.87,297.53,295.16,295.79,11847.0,290.5696,292.1999,289.8723,290.491,11847.0
2023-03-14 09:40:00,295.8,296.44,295.07,296.12,9017.0,290.5008,291.1294,289.7839,290.8151,9017.0
2023-03-14 09:45:00,295.78,296.12,295.02,295.47,9450.0,290.4812,290.8151,289.7348,290.1768,9450.0
2023-03-14 09:50:00,295.25,295.76,293.7,293.94,9314.0,289.9607,290.4616,288.4385,288.6742,9314.0
2023-03-14 09:55:00,293.52,293.9,293.26,293.9,12048.0,288.2617,288.6349,288.0063,288.6349,12048.0
2023-03-14 10:00:00,293.79,294.96,293.5,294.85,12184.0,288.5269,289.6759,288.242,289.5679,12184.0
2023-03-14 10:05:00,294.54,295.76,294.36,295.53,10921.0,289.2634,290.4616,289.0866,290.2357,10921.0
2023-03-14 10:10:00,295.5,295.63,294.52,294.93,9681.0,290.2062,290.3339,289.2438,289.6464,9681.0
2023-03-14 10:15:00,294.92,295.49,294.33,295.49,11209.0,289.6366,290.1964,289.0572,290.1964,11209.0
2023-03-14 10:20:00,295.29,296.26,295.28,295.74,5992.0,290.0,290.9526,289.9902,290.4419,5992.0
2023-03-14 10:25:00,295.61,295.61,294.84,295.45,5363.0,290.3142,290.3142,289.558,290.1571,5363.0
2023-03-14 10:30:00,295.46,295.8,295.28,295.79,20245.0,290.1669,290.5008,289.9902,290.491,20245.0
2023-03-14 10:35:00,295.74,296.23,295.61,295.84,6509.0,290.4419,290.9231,290.3142,290.5401,6509.0
2023-03-14 10:40:00,295.65,295.97,295.26,295.32,3157.0,290.3535,290.6678,289.9705,290.0294,3157.0
2023-03-14 10:45:00,295.26,295.55,294.99,295.55,8743.0,289.9705,290.2553,289.7054,290.2553,8743.0
2023-03-14 10:50:00,295.49,295.77,295.49,295.64,4202.0,290.1964,290.4714,290.1964,290.3437,4202.0
2023-03-14 10:55:00,295.63,295.68,295.17,295.31,7978.0,290.3339,290.383,289.8821,290.0196,7978.0
2023-03-14 11:00:00,295.19,295.19,294.89,295.05,8068.0,289.9018,289.9018,289.6071,289.7643,8068.0
2023-03-14 11:05:00,295.05,295.14,294.18,294.18,3999.0,289.7643,289.8527,288.9099,288.9099,3999.0
2023-03-14 11:10:00,294.05,294.29,293.63,293.63,4851.0,288.7822,289.0179,288.3697,288.3697,4851.0
2023-03-14 11:15:00,293.81,294.35,293.8,294.35,7051.0,288.5465,289.0768,288.5367,289.0768,7051.0
2023-03-14 11:20:00,294.45,294.45,294.09,294.3,3340.0,289.175,289.175,288.8215,289.0277,3340.0
2023-03-14 11:25:00,294.37,294.52,293.75,293.98,6561.0,289.0965,289.2438,288.4876,288.7134,6561.0
2023-03-14 11:30:00,294.01,294.24,293.58,293.58,9740.0,288.7429,288.9688,288.3206,288.3206,9740.0
2023-03-14 11:35:00,293.68,294.08,293.47,293.47,5794.0,288.4188,288.8117,288.2126,288.2126,5794.0
2023-03-14 11:40:00,293.35,293.35,292.34,292.79,3991.0,288.0947,288.0947,287.1028,287.5448,3991.0
2023-03-14 11:45:00,292.6,292.85,292.14,292.31,6035.0,287.3582,287.6037,286.9064,287.0734,6035.0
2023-03-14 11:50:00,292.31,292.75,292.31,292.65,7640.0,287.0734,287.5055,287.0734,287.4073,7640.0
2023-03-14 11:55:00,292.65,292.65,291.95,292.59,8010.0,287.4073,287.4073,286.7198,287.3484,8010.0
2023-03-14 12:00:00,292.7,293.21,292.09,292.38,14636.0,287.4564,287.9572,286.8573,287.1421,14636.0
2023-03-14 12:05:00,292.37,292.37,291.5,291.57,9640.0,287.1323,287.1323,286.2779,286.3466,9640.0
2023-03-14 12:10:00,291.75,291.96,291.63,291.84,4572.0,286.5234,286.7296,286.4055,286.6118,4572.0
2023-03-14 12:15:00,291.96,292.09,291.81,291.97,4444.0,286.7296,286.8573,286.5823,286.7395,4444.0
2023-03-14 12:20:00,291.93,291.98,291.63,291.69,3967.0,286.7002,286.7493,286.4055,286.4645,3967.0
2023-03-14 12:25:00,291.58,291.65,291.3,291.6,3020.0,286.3564,286.4252,286.0815,286.3761,3020.0
2023-03-14 12:30:00,291.58,291.75,291.32,291.64,5807.0,286.3564,286.5234,286.1011,286.4154,5807.0
2023-03-14 12:35:00,291.68,292.13,291.65,292.1,4329.0,286.4547,286.8966,286.4252,286.8671,4329.0
2023-03-14 12:40:00,291.93,291.93,291.35,291.59,2630.0,286.7002,286.7002,286.1306,286.3663,2630.0
2023-03-14 12:45:00,291.45,291.74,291.39,291.74,4719.0,286.2288,286.5136,286.1698,286.5136,4719.0
2023-03-14 12:50:00,291.6,291.71,291.31,291.71,4333.0,286.3761,286.4841,286.0913,286.4841,4333.0
2023-03-14 12:55:00,291.71,291.71,291.4,291.45,2756.0,286.4841,286.4841,286.1797,286.2288,2756.0
2023-03-14 13:00:00,291.36,291.53,290.79,290.8,2814.0,286.1404,286.3073,285.5806,285.5904,2814.0
2023-03-14 13:05:00,290.75,290.75,289.96,289.96,4901.0,285.5413,285.5413,284.7655,284.7655,4901.0
2023-03-14 13:10:00,289.88,290.03,289.57,289.71,2580.0,284.6869,284.8342,284.3825,284.5199,2580.0
2023-03-14 13:15:00,289.67,289.74,288.98,289.46,7452.0,284.4807,284.5494,283.803,284.2744,7452.0
2023-03-14 13:20:00,289.28,289.36,288.45,288.95,3478.0,284.0976,284.1762,283.2825,283.7736,3478.0
2023-03-14 13:25:00,289.19,289.64,289.19,289.55,2423.0,284.0093,284.4512,284.0093,284.3628,2423.0
2023-03-14 13:30:00,289.41,289.62,289.24,289.53,2690.0,284.2253,284.4316,284.0584,284.3432,2690.0
2023-03-14 13:35:00,289.44,289.67,289.29,289.56,3035.0,284.2548,284.4807,284.1075,284.3726,3035.0
2023-03-14 13:40:00,289.64,289.75,288.97,289.06,3382.0,284.4512,284.5592,283.7932,283.8816,3382.0
2023-03-14 13:45:00,288.94,289.15,288.7,288.7,2701.0,283.7637,283.97,283.528,283.528,2701.0
2023-03-14 13:50:00,288.76,289.08,288.56,289.0,5077.0,283.587,283.9012,283.3905,283.8227,5077.0
2023-03-14 13:55:00,289.06,289.06,288.73,288.97,2497.0,283.8816,283.8816,283.5575,283.7932,2497.0
2023-03-14 14:00:00,288.92,289.27,288.85,289.1,5375.0,283.7441,284.0878,283.6754,283.9209,5375.0
2023-03-14 14:05:00,289.14,289.37,288.52,289.32,4086.0,283.9602,284.186,283.3513,284.1369,4086.0
2023-03-14 14:10:00,289.52,289.78,289.43,289.53,2481.0,284.3333,284.5887,284.245,284.3432,2481.0
2023-03-14 14:15:00,289.41,289.94,289.4,289.94,6089.0,284.2253,284.7458,284.2155,284.7458,6089.0
2023-03-14 14:20:00,289.97,290.07,289.84,289.99,2404.0,284.7753,284.8735,284.6476,284.7949,2404.0
2023-03-14 14:25:00,289.91,290.46,289.84,290.35,3372.0,284.7164,285.2565,284.6476,285.1485,3372.0
2023-03-14 14:30:00,290.25,290.53,290.25,290.51,3560.0,285.0503,285.3253,285.0503,285.3056,3560.0
2023-03-14 14:35:00,290.5,290.67,290.39,290.45,6051.0,285.2958,285.4627,285.1878,285.2467,6051.0
2023-03-14 14:40:00,290.54,290.55,290.19,290.44,2167.0,285.3351,285.3449,284.9913,285.2369,2167.0
2023-03-14 14:45:00,290.51,291.47,290.51,291.2,4611.0,285.3056,286.2484,285.3056,285.9833,4611.0
2023-03-14 14:50:00,291.07,291.54,291.03,291.28,4076.0,285.8556,286.3172,285.8163,286.0618,4076.0
2023-03-14 14:55:00,291.16,291.16,290.66,290.66,3371.0,285.944,285.944,285.4529,285.4529,3371.0
2023-03-14 15:00:00,290.56,291.07,290.55,291.07,6583.0,285.3547,285.8556,285.3449,285.8556,6583.0
2023-03-14 15:05:00,290.88,291.09,290.4,290.4,4105.0,285.669,285.8752,285.1976,285.1976,4105.0
2023-03-14 15:10:00,290.31,290.47,290.01,290.01,5333.0,285.1092,285.2663,284.8146,284.8146,5333.0
2023-03-14 15:15:00,290.0,290.44,289.71,290.38,18454.0,284.8047,285.2369,284.5199,285.1779,18454.0
2023-03-14 15:20:00,290.51,290.51,290.01,290.09,5342.0,285.3056,285.3056,284.8146,284.8931,5342.0
2023-03-14 15:25:00,290.17,290.52,290.11,290.43,7912.0,284.9717,285.3154,284.9128,285.227,7912.0
2023-03-14 15:30:00,290.47,291.09,290.46,290.94,8293.0,285.2663,285.8752,285.2565,285.7279,8293.0
2023-03-14 15:35:00,291.06,291.72,291.06,291.21,8343.0,285.8458,286.4939,285.8458,285.9931,8343.0
2023-03-14 15:40:00,291.11,291.28,290.85,291.28,11107.0,285.8949,286.0618,285.6395,286.0618,11107.0
2023-03-14 15:45:00,291.2,291.73,290.86,291.69,13370.0,285.9833,286.5038,285.6493,286.4645,13370.0
2023-03-14 15:50:00,291.76,292.13,291.27,291.42,16250.0,286.5332,286.8966,286.052,286.1993,16250.0
2023-03-14 15:55:00,291.34,293.12,291.3,292.48,79379.0,286.1207,287.8689,286.0815,287.2403,79379.0
2023-03-15 09:30:00,286.24,287.88,285.97,287.02,14211.0,281.1121,282.7227,280.8469,281.8781,14211.0
2023-03-15 09:35:00,286.21,286.9,285.53,286.56,3400.0,281.0826,281.7603,280.4148,281.4264,3400.0
2023-03-15 09:40:00,286.74,287.44,286.72,287.01,4329.0,281.6032,282.2906,281.5835,281.8683,4329.0
2023-03-15 09:45:00,287.01,287.34,286.01,286.01,6535.0,281.8683,282.1924,280.8862,280.8862,6535.0
2023-03-15 09:50:00,285.81,286.53,285.77,285.77,3700.0,280.6898,281.3969,280.6505,280.6505,3700.0
2023-03-15 09:55:00,285.63,285.64,285.03,285.04,3186.0,280.513,280.5229,279.9238,279.9336,3186.0
2023-03-15 10:00:00,284.88,284.88,283.92,284.46,3328.0,279.7765,279.7765,278.8337,279.364,3328.0
2023-03-15 10:05:00,284.56,284.76,284.23,284.23,4671.0,279.4622,279.6586,279.1381,279.1381,4671.0
2023-03-15 10:10:00,284.33,285.32,284.11,285.23,6100.0,279.2363,280.2086,279.0203,280.1202,6100.0
2023-03-15 10:15:00,285.23,285.37,284.85,285.28,5792.0,280.1202,280.2577,279.747,280.1693,5792.0
2023-03-15 10:20:00,285.59,285.6,284.2,284.2,4894.0,280.4738,280.4836,279.1087,279.1087,4894.0
2023-03-15 10:25:00,284.56,284.56,283.56,283.56,1917.0,279.4622,279.4622,278.4801,278.4801,1917.0
2023-03-15 10:30:00,283.66,283.75,282.88,283.23,6117.0,278.5783,278.6667,277.8123,278.156,6117.0
2023-03-15 10:35:00,283.23,283.82,282.84,282.84,5250.0,278.156,278.7355,277.773,277.773,5250.0
2023-03-15 10:40:00,282.82,282.83,282.19,282.38,5526.0,277.7534,277.7632,277.1347,277.3213,5526.0
2023-03-15 10:45:00,282.13,282.19,281.64,281.82,4443.0,277.0757,277.1347,276.5945,276.7713,4443.0
2023-03-15 10:50:00,281.73,282.52,281.55,282.37,5437.0,276.6829,277.4588,276.5061,277.3114,5437.0
2023-03-15 10:55:00,282.28,283.73,282.28,283.7,6583.0,277.2231,278.6471,277.2231,278.6176,6583.0
2023-03-15 11:00:00,283.52,283.7,283.09,283.44,4517.0,278.4408,278.6176,278.0185,278.3623,4517.0
2023-03-15 11:05:00,283.39,283.87,283.17,283.45,3050.0,278.3132,278.7846,278.0971,278.3721,3050.0
2023-03-15 11:10:00,283.5,283.82,283.43,283.63,1704.0,278.4212,278.7355,278.3524,278.5489,1704.0
2023-03-15 11:15:00,283.83,284.22,283.68,284.14,3278.0,278.7453,279.1283,278.598,279.0497,3278.0
2023-03-15 11:20:00,284.06,284.13,283.6,283.7,2542.0,278.9712,279.0399,278.5194,278.6176,2542.0
2023-03-15 11:25:00,283.72,283.88,283.31,283.43,3908.0,278.6373,278.7944,278.2346,278.3524,3908.0
2023-03-15 11:30:00,283.61,283.84,283.2,283.2,3548.0,278.5292,278.7551,278.1266,278.1266,3548.0
2023-03-15 11:35:00,282.97,282.97,282.51,282.51,3276.0,277.9007,277.9007,277.4489,277.4489,3276.0
2023-03-15 11:40:00,282.41,283.14,282.41,283.0,2844.0,277.3507,278.0676,277.3507,277.9302,2844.0
2023-03-15 11:45:00,283.14,283.3,282.51,282.68,3920.0,278.0676,278.2248,277.4489,277.6159,3920.0
2023-03-15 11:50:00,282.54,282.54,281.58,281.58,1421.0,277.4784,277.4784,276.5356,276.5356,1421.0
2023-03-15 11:55:00,281.52,281.93,281.48,281.77,2209.0,276.4767,276.8793,276.4374,276.7222,2209.0
2023-03-15 12:00:00,281.81,282.37,281.81,282.03,3952.0,276.7615,277.3114,276.7615,276.9775,3952.0
2023-03-15 12:05:00,281.91,282.03,281.85,281.99,2634.0,276.8597,276.9775,276.8008,276.9382,2634.0
2023-03-15 12:10:00,281.99,282.59,281.99,282.59,1943.0,276.9382,277.5275,276.9382,277.5275,1943.0
2023-03-15 12:15:00,282.56,282.71,282.23,282.26,2224.0,277.498,277.6453,277.1739,277.2034,2224.0
2023-03-15 12:20:00,282.19,282.49,281.88,281.95,4901.0,277.1347,277.4293,276.8302,276.899,4901.0
2023-03-15 12:25:00,282.01,282.32,281.91,282.31,3118.0,276.9579,277.2623,276.8597,277.2525,3118.0
2023-03-15 12:30:00,282.49,282.58,282.32,282.37,2022.0,277.4293,277.5177,277.2623,277.3114,2022.0
2023-03-15 12:35:00,282.31,282.42,281.87,281.93,2597.0,277.2525,277.3605,276.8204,276.8793,2597.0
2023-03-15 12:40:00,282.02,282.15,281.95,282.06,1136.0,276.9677,277.0954,276.899,277.007,1136.0
2023-03-15 12:45:00,281.98,282.24,281.98,282.24,3503.0,276.9284,277.1838,276.9284,277.1838,3503.0
2023-03-15 12:50:00,282.18,282.19,281.63,281.63,3601.0,277.1248,277.1347,276.5847,276.5847,3601.0
2023-03-15 12:55:00,281.53,281.53,280.92,281.22,5856.0,276.4865,276.4865,275.8874,276.182,5856.0
2023-03-15 13:00:00,281.1,281.12,280.89,281.12,1600.0,276.0642,276.0838,275.858,276.0838,1600.0
2023-03-15 13:05:00,281.16,282.07,281.15,281.99,19508.0,276.1231,277.0168,276.1133,276.9382,19508.0
2023-03-15 13:10:00,282.09,282.73,282.09,282.58,5157.0,277.0365,277.665,277.0365,277.5177,5157.0
2023-03-15 13:15:00,282.59,283.19,282.54,282.93,6320.0,277.5275,278.1167,277.4784,277.8614,6320.0
2023-03-15 13:20:00,282.93,283.34,282.66,283.2,7718.0,277.8614,278.2641,277.5962,278.1266,7718.0
2023-03-15 13:25:00,283.32,283.42,283.08,283.21,3600.0,278.2444,278.3426,278.0087,278.1364,3600.0
2023-03-15 13:30:00,283.13,283.3,282.84,283.24,6595.0,278.0578,278.2248,277.773,278.1659,6595.0
2023-03-15 13:35:00,283.33,283.36,282.45,282.58,4591.0,278.2542,278.2837,277.39,277.5177,4591.0
2023-03-15 13:40:00,282.46,282.66,282.12,282.29,83665.0,277.3998,277.5962,277.0659,277.2329,83665.0
2023-03-15 13:45:00,282.41,282.57,281.99,282.17,12015.0,277.3507,277.5079,276.9382,277.115,12015.0
2023-03-15 13:50:00,282.03,283.02,281.82,283.02,6606.0,276.9775,277.9498,276.7713,277.9498,6606.0
2023-03-15 13:55:00,282.98,283.32,282.73,282.8,4923.0,277.9105,278.2444,277.665,277.7337,4923.0
2023-03-15 14:00:00,282.78,282.87,282.18,282.58,6144.0,277.7141,277.8025,277.1248,277.5177,6144.0
2023-03-15 14:05:00,282.53,283.01,282.36,282.69,6520.0,277.4686,277.94,277.3016,277.6257,6520.0
2023-03-15 14:10:00,282.77,283.06,282.77,282.98,2736.0,277.7043,277.9891,277.7043,277.9105,2736.0
2023-03-15 14:15:00,282.96,283.51,282.73,283.49,7177.0,277.8909,278.431,277.665,278.4114,7177.0
2023-03-15 14:20:00,283.49,284.23,283.39,284.23,6439.0,278.4114,279.1381,278.3132,279.1381,6439.0
2023-03-15 14:25:00,284.23,285.59,284.04,284.94,4010.0,279.1381,280.4738,278.9515,279.8354,4010.0
2023-03-15 14:30:00,285.01,285.77,284.56,285.15,11780.0,279.9041,280.6505,279.4622,280.0416,11780.0
2023-03-15 14:35:00,285.01,285.63,284.61,285.19,12288.0,279.9041,280.513,279.5113,280.0809,12288.0
2023-03-15 14:40:00,285.16,285.37,284.94,285.31,8248.0,280.0515,280.2577,279.8354,280.1988,8248.0
2023-03-15 14:45:00,285.23,285.34,284.84,284.88,6282.0,280.1202,280.2282,279.7372,279.7765,6282.0
2023-03-15 14:50:00,284.96,285.47,284.56,285.47,6185.0,279.855,280.3559,279.4622,280.3559,6185.0
2023-03-15 14:55:00,285.33,285.33,284.67,284.82,14578.0,280.2184,280.2184,279.5702,279.7175,14578.0
2023-03-15 15:00:00,284.78,284.82,283.92,284.37,9491.0,279.6783,279.7175,278.8337,279.2756,9491.0
2023-03-15 15:05:00,284.43,285.13,284.31,284.31,11799.0,279.3345,280.022,279.2167,279.2167,11799.0
2023-03-15 15:10:00,284.07,284.76,284.03,284.41,7717.0,278.981,279.6586,278.9417,279.3149,7717.0
2023-03-15 15:15:00,284.62,284.75,284.4,284.4,4417.0,279.5211,279.6488,279.3051,279.3051,4417.0
2023-03-15 15:20:00,284.13,284.63,283.84,284.51,65616.0,279.0399,279.531,278.7551,279.4131,65616.0
2023-03-15 15:25:00,284.5,284.8,284.16,284.74,17246.0,279.4033,279.6979,279.0694,279.639,17246.0
2023-03-15 15:30:00,284.73,284.99,284.47,284.53,16184.0,279.6292,279.8845,279.3738,279.4327,16184.0
2023-03-15 15:35:00,284.53,284.62,283.63,284.04,12365.0,279.4327,279.5211,278.5489,278.9515,12365.0
2023-03-15 15:40:00,283.8,283.8,283.25,283.37,19873.0,278.7158,278.7158,278.1757,278.2935,19873.0
2023-03-15 15:45:00,283.37,284.46,283.2,284.46,41169.0,278.2935,279.364,278.1266,279.364,41169.0
2023-03-15 15:50:00,284.34,284.88,284.21,284.46,31443.0,279.2461,279.7765,279.1185,279.364,31443.0
2023-03-15 15:55:00,284.5,286.15,284.47,285.95,81263.0,279.4033,281.0237,279.3738,280.8273,81263.0
2023-03-16 09:30:00,285.54,286.75,284.12,286.7,12131.0,280.4246,281.613,279.0301,281.5639,12131.0
2023-03-16 09:35:00,286.24,287.51,285.73,287.51,8683.0,281.1121,282.3594,280.6112,282.3594,8683.0
2023-03-16 09:40:00,287.36,288.02,286.97,287.81,10212.0,282.212,282.8602,281.829,282.654,10212.0
2023-03-16 09:45:00,287.84,288.81,287.61,288.81,8337.0,282.6834,283.6361,282.4576,283.6361,8337.0
2023-03-16 09:50:00,288.81,289.25,287.85,289.0,13177.0,283.6361,284.0682,282.6933,283.8227,13177.0
2023-03-16 09:55:00,289.0,289.46,288.75,289.25,8749.0,283.8227,284.2744,283.5771,284.0682,8749.0
2023-03-16 10:00:00,289.36,290.26,289.11,289.88,10200.0,284.1762,285.0601,283.9307,284.6869,10200.0
2023-03-16 10:05:00,289.66,289.87,288.69,288.88,9698.0,284.4708,284.6771,283.5182,283.7048,9698.0
2023-03-16 10:10:00,288.98,289.04,288.13,288.95,8999.0,283.803,283.8619,282.9683,283.7736,8999.0
2023-03-16 10:15:00,288.92,289.37,288.78,289.37,14888.0,283.7441,284.186,283.6066,284.186,14888.0
2023-03-16 10:20:00,289.26,289.91,289.16,289.91,14261.0,284.078,284.7164,283.9798,284.7164,14261.0
2023-03-16 10:25:00,290.0,290.39,289.86,290.13,7967.0,284.8047,285.1878,284.6673,284.9324,7967.0
2023-03-16 10:30:00,290.14,290.63,290.1,290.56,13876.0,284.9422,285.4235,284.903,285.3547,13876.0
2023-03-16 10:35:00,290.71,291.16,290.43,290.94,12434.0,285.502,285.944,285.227,285.7279,12434.0
2023-03-16 10:40:00,291.05,291.6,290.87,291.49,16784.0,285.8359,286.3761,285.6592,286.2681,16784.0
2023-03-16 10:45:00,291.6,292.02,291.29,291.74,16578.0,286.3761,286.7886,286.0716,286.5136,16578.0
2023-03-16 10:50:00,291.81,292.8,291.75,292.8,8499.0,286.5823,287.5546,286.5234,287.5546,8499.0
2023-03-16 10:55:00,292.76,293.08,292.41,293.04,12398.0,287.5153,287.8296,287.1716,287.7903,12398.0
2023-03-16 11:00:00,293.2,293.62,293.05,293.62,12347.0,287.9474,288.3599,287.8001,288.3599,12347.0
2023-03-16 11:05:00,293.6,294.74,293.59,294.44,9800.0,288.3403,289.4598,288.3304,289.1652,9800.0
2023-03-16 11:10:00,294.44,294.99,293.76,294.22,13014.0,289.1652,289.7054,288.4974,288.9491,13014.0
2023-03-16 11:15:00,294.3,295.33,294.14,295.24,12257.0,289.0277,290.0393,288.8706,289.9509,12257.0
2023-03-16 11:20:00,295.14,295.62,295.08,295.41,9432.0,289.8527,290.3241,289.7937,290.1178,9432.0
2023-03-16 11:25:00,295.42,296.04,295.41,295.76,9217.0,290.1277,290.7365,290.1178,290.4616,9217.0
2023-03-16 11:30:00,295.76,296.08,295.4,295.99,11866.0,290.4616,290.7758,290.108,290.6874,11866.0
2023-03-16 11:35:00,296.06,296.27,295.92,296.1,9112.0,290.7562,290.9624,290.6187,290.7955,9112.0
2023-03-16 11:40:00,296.2,296.85,296.0,296.05,4700.0,290.8937,291.532,290.6973,290.7464,4700.0
2023-03-16 11:45:00,296.01,296.52,295.8,296.52,9801.0,290.7071,291.2079,290.5008,291.2079,9801.0
2023-03-16 11:50:00,296.47,297.32,296.45,297.28,4668.0,291.1588,291.9936,291.1392,291.9543,4668.0
2023-03-16 11:55:00,297.28,297.36,296.87,297.12,5577.0,291.9543,292.0329,291.5517,291.7972,5577.0
2023-03-16 12:00:00,296.98,297.05,296.34,296.8,7628.0,291.6597,291.7285,291.0312,291.4829,7628.0
2023-03-16 12:05:00,296.63,297.08,296.63,296.91,8915.0,291.316,291.7579,291.316,291.591,8915.0
2023-03-16 12:10:00,296.94,297.1,296.7,297.06,7829.0,291.6204,291.7776,291.3847,291.7383,7829.0
2023-03-16 12:15:00,297.03,297.22,296.85,297.06,6344.0,291.7088,291.8954,291.532,291.7383,6344.0
2023-03-16 12:20:00,297.06,297.51,296.89,296.98,8497.0,291.7383,292.1802,291.5713,291.6597,8497.0
2023-03-16 12:25:00,296.98,297.05,296.52,296.57,9164.0,291.6597,291.7285,291.2079,291.2571,9164.0
2023-03-16 12:30:00,296.55,296.69,296.04,296.29,8491.0,291.2374,291.3749,290.7365,290.9821,8491.0
2023-03-16 12:35:00,296.39,296.46,296.21,296.32,7646.0,291.0803,291.149,290.9035,291.0115,7646.0
2023-03-16 12:40:00,296.31,297.17,296.22,296.69,18220.0,291.0017,291.8463,290.9133,291.3749,18220.0
2023-03-16 12:45:00,296.7,297.15,296.65,297.07,9704.0,291.3847,291.8267,291.3356,291.7481,9704.0
2023-03-16 12:50:00,297.06,298.74,297.06,298.12,11020.0,291.7383,293.3882,291.7383,292.7793,11020.0
2023-03-16 12:55:00,298.13,298.95,298.0,298.2,7042.0,292.7891,293.5944,292.6614,292.8578,7042.0
2023-03-16 13:00:00,298.21,299.61,298.2,299.61,7649.0,292.8677,294.2426,292.8578,294.2426,7649.0
2023-03-16 13:05:00,299.52,300.11,299.41,299.42,10177.0,294.1542,294.7336,294.0462,294.056,10177.0
2023-03-16 13:10:00,299.41,299.41,298.84,299.1,4602.0,294.0462,294.0462,293.4864,293.7417,4602.0
2023-03-16 13:15:00,299.13,299.16,298.26,298.47,14205.0,293.7712,293.8007,292.9168,293.123,14205.0
2023-03-16 13:20:00,298.63,298.97,298.44,298.44,20210.0,293.2801,293.6141,293.0935,293.0935,20210.0
2023-03-16 13:25:00,298.44,298.85,298.44,298.6,10907.0,293.0935,293.4962,293.0935,293.2507,10907.0
2023-03-16 13:30:00,298.7,299.18,298.57,298.98,31548.0,293.3489,293.8203,293.2212,293.6239,31548.0
2023-03-16 13:35:00,298.92,299.17,298.84,299.17,7771.0,293.565,293.8105,293.4864,293.8105,7771.0
2023-03-16 13:40:00,299.19,299.61,298.96,298.98,3311.0,293.8301,294.2426,293.6042,293.6239,3311.0
2023-03-16 13:45:00,298.96,299.02,298.62,298.93,5927.0,293.6042,293.6632,293.2703,293.5748,5927.0
2023-03-16 13:50:00,298.94,299.12,298.77,299.12,5986.0,293.5846,293.7614,293.4176,293.7614,5986.0
2023-03-16 13:55:00,299.17,299.24,298.95,298.98,4996.0,293.8105,293.8792,293.5944,293.6239,4996.0
2023-03-16 14:00:00,298.99,299.0,298.43,298.6,6759.0,293.6337,293.6435,293.0837,293.2507,6759.0
2023-03-16 14:05:00,298.56,298.66,298.2,298.41,17704.0,293.2114,293.3096,292.8578,293.0641,17704.0
2023-03-16 14:10:00,298.38,298.38,297.38,297.4,2900.0,293.0346,293.0346,292.0525,292.0722,2900.0
2023-03-16 14:15:00,297.27,297.39,296.98,297.2,5124.0,291.9445,292.0624,291.6597,291.8758,5124.0
2023-03-16 14:20:00,297.3,297.31,296.98,296.99,3973.0,291.974,291.9838,291.6597,291.6695,3973.0
2023-03-16 14:25:00,296.82,297.06,296.74,297.04,3609.0,291.5026,291.7383,291.424,291.7186,3609.0
2023-03-16 14:30:00,297.06,297.06,296.11,296.21,3491.0,291.7383,291.7383,290.8053,290.9035,3491.0
2023-03-16 14:35:00,296.3,296.82,296.3,296.75,3578.0,290.9919,291.5026,290.9919,291.4338,3578.0
2023-03-16 14:40:00,296.87,297.32,296.8,297.32,3870.0,291.5517,291.9936,291.4829,291.9936,3870.0
2023-03-16 14:45:00,297.33,297.33,297.06,297.18,6410.0,292.0034,292.0034,291.7383,291.8561,6410.0
2023-03-16 14:50:00,297.31,297.43,297.03,297.06,4491.0,291.9838,292.1016,291.7088,291.7383,4491.0
2023-03-16 14:55:00,297.16,297.94,297.16,297.94,7408.0,291.8365,292.6025,291.8365,292.6025,7408.0
2023-03-16 15:00:00,298.02,298.19,297.87,298.06,8152.0,292.6811,292.848,292.5338,292.7204,8152.0
2023-03-16 15:05:00,298.06,298.3,298.03,298.04,5050.0,292.7204,292.9561,292.6909,292.7007,5050.0
2023-03-16 15:10:00,297.99,298.35,297.99,298.15,9637.0,292.6516,293.0052,292.6516,292.8087,9637.0
2023-03-16 15:15:00,298.09,298.11,297.55,297.63,7701.0,292.7498,292.7695,292.2195,292.2981,7701.0
2023-03-16 15:20:00,297.63,298.41,297.63,298.24,8242.0,292.2981,293.0641,292.2981,292.8971,8242.0
2023-03-16 15:25:00,298.21,298.53,298.07,298.39,7526.0,292.8677,293.1819,292.7302,293.0444,7526.0
2023-03-16 15:30:00,298.39,298.47,297.97,298.47,11833.0,293.0444,293.123,292.632,293.123,11833.0
2023-03-16 15:35:00,298.41,298.47,298.13,298.41,9697.0,293.0641,293.123,292.7891,293.0641,9697.0
2023-03-16 15:40:00,298.4,299.05,298.27,299.02,12391.0,293.0543,293.6926,292.9266,293.6632,12391.0
2023-03-16 15:45:00,299.0,299.01,298.35,298.67,23980.0,293.6435,293.6533,293.0052,293.3194,23980.0
2023-03-16 15:50:00,298.68,299.03,298.36,298.78,33906.0,293.3293,293.673,293.015,293.4275,33906.0
2023-03-16 15:55:00,298.82,299.18,298.43,299.11,73776.0,293.4667,293.8203,293.0837,293.7515,73776.0
2023-03-17 09:30:00,297.52,297.52,295.34,296.37,199412.0,292.19,292.19,290.0491,291.0606,199412.0
2023-03-17 09:35:00,296.47,297.53,296.31,297.51,12192.0,291.1588,292.1999,291.0017,292.1802,12192.0
2023-03-17 09:40:00,297.26,297.36,295.56,295.94,6971.0,291.9347,292.0329,290.2651,290.6383,6971.0
2023-03-17 09:45:00,295.94,295.94,294.69,294.75,5867.0,290.6383,290.6383,289.4107,289.4697,5867.0
2023-03-17 09:50:00,295.21,296.02,295.09,295.87,9304.0,289.9214,290.7169,289.8036,290.5696,9304.0
2023-03-17 09:55:00,295.73,296.27,295.5,296.27,11721.0,290.4321,290.9624,290.2062,290.9624,11721.0
2023-03-17 10:00:00,296.24,297.39,296.23,297.39,4385.0,290.933,292.0624,290.9231,292.0624,4385.0
2023-03-17 10:05:00,297.19,297.37,296.51,296.68,13165.0,291.8659,292.0427,291.1981,291.3651,13165.0
2023-03-17 10:10:00,296.56,296.65,295.95,296.09,36681.0,291.2472,291.3356,290.6482,290.7856,36681.0
2023-03-17 10:15:00,296.12,297.01,296.11,296.68,9889.0,290.8151,291.6892,290.8053,291.3651,9889.0
2023-03-17 10:20:00,296.85,297.28,296.61,296.81,10865.0,291.532,291.9543,291.2963,291.4928,10865.0
2023-03-17 10:25:00,296.8,297.79,296.58,297.75,11905.0,291.4829,292.4552,291.2669,292.4159,11905.0
2023-03-17 10:30:00,297.58,297.66,296.54,296.55,9298.0,292.249,292.3275,291.2276,291.2374,9298.0
2023-03-17 10:35:00,296.41,297.26,296.23,297.25,6874.0,291.0999,291.9347,290.9231,291.9249,6874.0
2023-03-17 10:40:00,297.08,297.37,297.08,297.17,2320.0,291.7579,292.0427,291.7579,291.8463,2320.0
2023-03-17 10:45:00,297.23,298.0,297.2,297.68,4300.0,291.9052,292.6614,291.8758,292.3472,4300.0
2023-03-17 10:50:00,297.65,297.66,297.05,297.21,4209.0,292.3177,292.3275,291.7285,291.8856,4209.0
2023-03-17 10:55:00,297.17,297.45,297.11,297.28,3418.0,291.8463,292.1213,291.7874,291.9543,3418.0
2023-03-17 11:00:00,296.92,296.99,295.59,295.79,6099.0,291.6008,291.6695,290.2946,290.491,6099.0
2023-03-17 11:05:00,295.78,296.64,295.75,296.48,12393.0,290.4812,291.3258,290.4517,291.1687,12393.0
2023-03-17 11:10:00,296.45,297.02,296.33,297.02,3700.0,291.1392,291.699,291.0213,291.699,3700.0
2023-03-17 11:15:00,296.98,297.52,296.82,297.06,6332.0,291.6597,292.19,291.5026,291.7383,6332.0
2023-03-17 11:20:00,297.15,297.42,297.13,297.24,2949.0,291.8267,292.0918,291.807,291.915,2949.0
2023-03-17 11:25:00,297.24,297.48,296.96,297.42,5654.0,291.915,292.1507,291.6401,292.0918,5654.0
2023-03-17 11:30:00,297.37,297.57,297.16,297.16,8806.0,292.0427,292.2391,291.8365,291.8365,8806.0
2023-03-17 11:35:00,297.11,297.32,296.46,296.48,25710.0,291.7874,291.9936,291.149,291.1687,25710.0
2023-03-17 11:40:00,296.46,296.79,296.14,296.14,5509.0,291.149,291.4731,290.8348,290.8348,5509.0
2023-03-17 11:45:00,296.19,296.37,296.05,296.18,2803.0,290.8839,291.0606,290.7464,290.874,2803.0
2023-03-17 11:50:00,296.28,296.34,295.53,295.53,3253.0,290.9722,291.0312,290.2357,290.2357,3253.0
2023-03-17 11:55:00,295.48,295.88,295.07,295.88,7605.0,290.1866,290.5794,289.7839,290.5794,7605.0
2023-03-17 12:00:00,295.85,296.82,295.85,296.52,4620.0,290.5499,291.5026,290.5499,291.2079,4620.0
2023-03-17 12:05:00,296.47,296.85,296.25,296.67,15790.0,291.1588,291.532,290.9428,291.3553,15790.0
2023-03-17 12:10:00,296.61,296.66,296.47,296.48,3046.0,291.2963,291.3454,291.1588,291.1687,3046.0
2023-03-17 12:15:00,296.47,296.75,296.24,296.53,5106.0,291.1588,291.4338,290.933,291.2178,5106.0
2023-03-17 12:20:00,296.77,296.77,296.43,296.62,4400.0,291.4535,291.4535,291.1196,291.3062,4400.0
2023-03-17 12:25:00,296.72,296.8,296.41,296.7,11276.0,291.4044,291.4829,291.0999,291.3847,11276.0
2023-03-17 12:30:00,296.7,297.39,296.62,296.83,6970.0,291.3847,292.0624,291.3062,291.5124,6970.0
2023-03-17 12:35:00,296.93,296.98,296.62,296.63,4848.0,291.6106,291.6597,291.3062,291.316,4848.0
2023-03-17 12:40:00,296.61,297.36,296.61,297.33,7069.0,291.2963,292.0329,291.2963,292.0034,7069.0
2023-03-17 12:45:00,297.32,297.42,297.14,297.42,2402.0,291.9936,292.0918,291.8168,292.0918,2402.0
2023-03-17 12:50:00,297.37,297.55,297.05,297.12,5757.0,292.0427,292.2195,291.7285,291.7972,5757.0
2023-03-17 12:55:00,297.05,297.49,296.99,297.38,3417.0,291.7285,292.1606,291.6695,292.0525,3417.0
2023-03-17 13:00:00,297.39,297.39,296.84,296.84,2300.0,292.0624,292.0624,291.5222,291.5222,2300.0
2023-03-17 13:05:00,296.84,297.27,296.82,297.01,4903.0,291.5222,291.9445,291.5026,291.6892,4903.0
2023-03-17 13:10:00,296.88,296.89,296.47,296.65,2238.0,291.5615,291.5713,291.1588,291.3356,2238.0
2023-03-17 13:15:00,296.57,296.77,296.28,296.57,4013.0,291.2571,291.4535,290.9722,291.2571,4013.0
2023-03-17 13:20:00,296.59,296.86,296.13,296.29,3897.0,291.2767,291.5419,290.8249,290.9821,3897.0
2023-03-17 13:25:00,296.42,296.43,296.21,296.23,2500.0,291.1097,291.1196,290.9035,290.9231,2500.0
2023-03-17 13:30:00,296.2,296.22,295.93,296.06,7575.0,290.8937,290.9133,290.6285,290.7562,7575.0
2023-03-17 13:35:00,296.05,296.14,295.84,296.13,5933.0,290.7464,290.8348,290.5401,290.8249,5933.0
2023-03-17 13:40:00,296.11,296.11,295.29,295.59,9244.0,290.8053,290.8053,290.0,290.2946,9244.0
2023-03-17 13:45:00,295.66,295.97,295.52,295.65,5400.0,290.3634,290.6678,290.2259,290.3535,5400.0
2023-03-17 13:50:00,295.82,295.82,295.45,295.56,2774.0,290.5205,290.5205,290.1571,290.2651,2774.0
2023-03-17 13:55:00,295.63,296.03,295.49,296.0,12003.0,290.3339,290.7267,290.1964,290.6973,12003.0
2023-03-17 14:00:00,296.11,296.21,295.64,295.99,19619.0,290.8053,290.9035,290.3437,290.6874,19619.0
2023-03-17 14:05:00,295.98,296.0,295.4,295.67,12380.0,290.6776,290.6973,290.108,290.3732,12380.0
2023-03-17 14:10:00,295.65,295.77,295.5,295.5,9332.0,290.3535,290.4714,290.2062,290.2062,9332.0
2023-03-17 14:15:00,295.5,295.99,295.44,295.63,8355.0,290.2062,290.6874,290.1473,290.3339,8355.0
2023-03-17 14:20:00,295.75,295.77,295.25,295.26,9773.0,290.4517,290.4714,289.9607,289.9705,9773.0
2023-03-17 14:25:00,295.09,295.28,294.93,294.97,13842.0,289.8036,289.9902,289.6464,289.6857,13842.0
2023-03-17 14:30:00,295.05,295.27,294.94,295.12,8413.0,289.7643,289.9803,289.6563,289.833,8413.0
2023-03-17 14:35:00,295.2,295.42,295.16,295.42,15414.0,289.9116,290.1277,289.8723,290.1277,15414.0
2023-03-17 14:40:00,295.41,295.54,295.35,295.44,4889.0,290.1178,290.2455,290.0589,290.1473,4889.0
2023-03-17 14:45:00,295.39,295.52,295.34,295.4,6909.0,290.0982,290.2259,290.0491,290.108,6909.0
2023-03-17 14:50:00,295.4,295.84,295.13,295.84,9066.0,290.108,290.5401,289.8428,290.5401,9066.0
2023-03-17 14:55:00,296.0,296.06,295.77,295.84,9841.0,290.6973,290.7562,290.4714,290.5401,9841.0
2023-03-17 15:00:00,295.97,296.06,295.68,295.93,10002.0,290.6678,290.7562,290.383,290.6285,10002.0
2023-03-17 15:05:00,295.94,296.12,295.74,295.91,9754.0,290.6383,290.8151,290.4419,290.6089,9754.0
2023-03-17 15:10:00,295.85,296.02,295.7,295.82,9296.0,290.5499,290.7169,290.4026,290.5205,9296.0
2023-03-17 15:15:00,295.82,296.4,295.69,296.13,13067.0,290.5205,291.0901,290.3928,290.8249,13067.0
2023-03-17 15:20:00,296.19,296.51,295.96,296.16,22843.0,290.8839,291.1981,290.658,290.8544,22843.0
2023-03-17 15:25:00,296.25,296.65,296.06,296.42,22307.0,290.9428,291.3356,290.7562,291.1097,22307.0
2023-03-17 15:30:00,296.46,296.46,295.66,296.09,26007.0,291.149,291.149,290.3634,290.7856,26007.0
2023-03-17 15:35:00,296.09,296.5,295.89,296.41,18942.0,290.7856,291.1883,290.5892,291.0999,18942.0
2023-03-17 15:40:00,296.41,297.04,296.36,296.92,28816.0,291.0999,291.7186,291.0508,291.6008,28816.0
2023-03-17 15:45:00,296.88,297.09,296.59,296.92,51950.0,291.5615,291.7677,291.2767,291.6008,51950.0
2023-03-17 15:50:00,297.13,297.96,296.86,297.82,48401.0,291.807,292.6221,291.5419,292.4847,48401.0
2023-03-17 15:55:00,297.93,297.93,296.34,296.59,111298.0,292.5927,292.5927,291.0312,291.2767,111298.0
2023-03-20 09:30:00,297.26,298.25,296.23,296.41,12402.0,291.9347,292.907,290.9231,291.0999,12402.0
2023-03-20 09:35:00,296.55,297.06,296.03,296.59,3898.0,291.2374,291.7383,290.7267,291.2767,3898.0
2023-03-20 09:40:00,296.38,297.29,296.15,297.29,5517.0,291.0705,291.9642,290.8446,291.9642,5517.0
2023-03-20 09:45:00,297.41,298.04,297.16,298.04,6326.0,292.082,292.7007,291.8365,292.7007,6326.0
2023-03-20 09:50:00,298.02,298.09,297.08,297.65,6104.0,292.6811,292.7498,291.7579,292.3177,6104.0
2023-03-20 09:55:00,297.62,297.91,297.18,297.19,6286.0,292.2882,292.573,291.8561,291.8659,6286.0
2023-03-20 10:00:00,297.25,298.55,297.25,298.55,12418.0,291.9249,293.2016,291.9249,293.2016,12418.0
2023-03-20 10:05:00,298.36,298.36,297.52,297.71,6179.0,293.015,293.015,292.19,292.3766,6179.0
2023-03-20 10:10:00,297.85,297.99,297.38,297.56,4149.0,292.5141,292.6516,292.0525,292.2293,4149.0
2023-03-20 10:15:00,297.56,297.95,296.63,296.71,9958.0,292.2293,292.6123,291.316,291.3945,9958.0
2023-03-20 10:20:00,296.71,297.27,296.47,297.03,4540.0,291.3945,291.9445,291.1588,291.7088,4540.0
2023-03-20 10:25:00,297.04,297.19,296.91,297.05,2964.0,291.7186,291.8659,291.591,291.7285,2964.0
2023-03-20 10:30:00,297.05,297.55,296.8,297.22,8355.0,291.7285,292.2195,291.4829,291.8954,8355.0
2023-03-20 10:35:00,297.29,298.03,297.23,297.84,3270.0,291.9642,292.6909,291.9052,292.5043,3270.0
2023-03-20 10:40:00,297.86,297.86,297.2,297.26,9174.0,292.5239,292.5239,291.8758,291.9347,9174.0
2023-03-20 10:45:00,297.26,297.58,297.02,297.54,6605.0,291.9347,292.249,291.699,292.2097,6605.0
2023-03-20 10:50:00,297.54,297.55,297.18,297.53,4452.0,292.2097,292.2195,291.8561,292.1999,4452.0
2023-03-20 10:55:00,297.55,298.22,297.55,297.96,6071.0,292.2195,292.8775,292.2195,292.6221,6071.0
2023-03-20 11:00:00,297.95,298.3,297.8,298.06,12113.0,292.6123,292.9561,292.465,292.7204,12113.0
2023-03-20 11:05:00,298.14,298.18,297.63,297.65,5338.0,292.7989,292.8382,292.2981,292.3177,5338.0
2023-03-20 11:10:00,297.65,298.14,297.26,298.14,5704.0,292.3177,292.7989,291.9347,292.7989,5704.0
2023-03-20 11:15:00,298.35,299.02,298.04,298.8,4063.0,293.0052,293.6632,292.7007,293.4471,4063.0
2023-03-20 11:20:00,298.88,298.88,298.23,298.5,4106.0,293.5257,293.5257,292.8873,293.1525,4106.0
2023-03-20 11:25:00,298.64,299.29,298.64,298.99,2100.0,293.29,293.9283,293.29,293.6337,2100.0
2023-03-20 11:30:00,299.06,299.2,298.36,298.51,8547.0,293.7024,293.8399,293.015,293.1623,8547.0
2023-03-20 11:35:00,298.46,298.7,298.19,298.66,9026.0,293.1132,293.3489,292.848,293.3096,9026.0
2023-03-20 11:40:00,298.48,298.84,298.41,298.46,3840.0,293.1328,293.4864,293.0641,293.1132,3840.0
2023-03-20 11:45:00,298.44,298.76,298.44,298.75,1300.0,293.0935,293.4078,293.0935,293.398,1300.0
2023-03-20 11:50:00,298.85,298.85,298.36,298.66,6646.0,293.4962,293.4962,293.015,293.3096,6646.0
2023-03-20 11:55:00,298.71,298.8,298.13,298.3,2600.0,293.3587,293.4471,292.7891,292.9561,2600.0
2023-03-20 12:00:00,298.23,298.69,298.22,298.33,4911.0,292.8873,293.3391,292.8775,292.9855,4911.0
2023-03-20 12:05:00,298.31,298.63,297.67,297.68,3115.0,292.9659,293.2801,292.3373,292.3472,3115.0
2023-03-20 12:10:00,297.74,297.88,297.32,297.81,4355.0,292.4061,292.5436,291.9936,292.4748,4355.0
2023-03-20 12:15:00,297.85,298.06,297.54,297.64,1969.0,292.5141,292.7204,292.2097,292.3079,1969.0
2023-03-20 12:20:00,297.67,298.23,297.47,298.23,3012.0,292.3373,292.8873,292.1409,292.8873,3012.0
2023-03-20 12:25:00,298.06,298.3,297.73,298.3,6635.0,292.7204,292.9561,292.3963,292.9561,6635.0
2023-03-20 12:30:00,298.19,298.65,298.04,298.57,6672.0,292.848,293.2998,292.7007,293.2212,6672.0
2023-03-20 12:35:00,298.57,298.88,298.29,298.74,2523.0,293.2212,293.5257,292.9462,293.3882,2523.0
2023-03-20 12:40:00,298.77,298.94,298.42,298.78,2915.0,293.4176,293.5846,293.0739,293.4275,2915.0
2023-03-20 12:45:00,298.81,299.02,298.73,299.01,9675.0,293.4569,293.6632,293.3784,293.6533,9675.0
2023-03-20 12:50:00,298.84,299.68,298.84,299.68,1920.0,293.4864,294.3113,293.4864,294.3113,1920.0
2023-03-20 12:55:00,299.83,300.13,299.78,300.01,4770.0,294.4586,294.7533,294.4095,294.6354,4770.0
2023-03-20 13:00:00,299.89,300.05,299.71,299.96,4510.0,294.5176,294.6747,294.3408,294.5863,4510.0
2023-03-20 13:05:00,300.0,300.37,299.99,300.25,4907.0,294.6256,294.989,294.6158,294.8711,4907.0
2023-03-20 13:10:00,300.19,300.39,300.13,300.26,6835.0,294.8122,295.0086,294.7533,294.8809,6835.0
2023-03-20 13:15:00,300.32,300.49,300.19,300.23,3258.0,294.9399,295.1068,294.8122,294.8515,3258.0
2023-03-20 13:20:00,300.36,300.62,300.28,300.5,2961.0,294.9792,295.2345,294.9006,295.1166,2961.0
2023-03-20 13:25:00,300.36,300.49,300.03,300.11,5984.0,294.9792,295.1068,294.6551,294.7336,5984.0
2023-03-20 13:30:00,300.11,300.25,300.05,300.05,2135.0,294.7336,294.8711,294.6747,294.6747,2135.0
2023-03-20 13:35:00,300.0,300.22,299.87,299.97,5983.0,294.6256,294.8417,294.4979,294.5961,5983.0
2023-03-20 13:40:00,300.17,300.61,300.09,300.19,4757.0,294.7926,295.2247,294.714,294.8122,4757.0
2023-03-20 13:45:00,300.12,300.47,300.05,300.47,3558.0,294.7435,295.0872,294.6747,295.0872,3558.0
2023-03-20 13:50:00,300.17,300.19,299.57,299.57,5566.0,294.7926,294.8122,294.2033,294.2033,5566.0
2023-03-20 13:55:00,299.54,300.04,299.54,299.73,2111.0,294.1738,294.6649,294.1738,294.3604,2111.0
2023-03-20 14:00:00,299.89,299.89,299.16,299.24,3627.0,294.5176,294.5176,293.8007,293.8792,3627.0
2023-03-20 14:05:00,299.15,299.46,299.05,299.3,12114.0,293.7908,294.0953,293.6926,293.9381,12114.0
2023-03-20 14:10:00,299.26,300.03,299.26,300.03,8668.0,293.8989,294.6551,293.8989,294.6551,8668.0
2023-03-20 14:15:00,300.05,300.18,299.53,300.18,6761.0,294.6747,294.8024,294.164,294.8024,6761.0
2023-03-20 14:20:00,300.05,300.46,299.94,300.44,5204.0,294.6747,295.0774,294.5667,295.0577,5204.0
2023-03-20 14:25:00,300.4,300.65,300.18,300.55,7206.0,295.0184,295.264,294.8024,295.1658,7206.0
2023-03-20 14:30:00,300.65,300.7,300.17,300.48,13218.0,295.264,295.3131,294.7926,295.097,13218.0
2023-03-20 14:35:00,300.33,300.55,300.07,300.23,4309.0,294.9497,295.1658,294.6943,294.8515,4309.0
2023-03-20 14:40:00,300.25,300.43,299.94,300.17,5930.0,294.8711,295.0479,294.5667,294.7926,5930.0
2023-03-20 14:45:00,299.98,300.5,299.9,300.3,5803.0,294.606,295.1166,294.5274,294.9202,5803.0
2023-03-20 14:50:00,300.25,300.8,300.21,300.42,5276.0,294.8711,295.4113,294.8318,295.0381,5276.0
2023-03-20 14:55:00,300.42,300.42,299.71,299.88,8254.0,295.0381,295.0381,294.3408,294.5078,8254.0
2023-03-20 15:00:00,299.86,300.42,299.85,300.25,4230.0,294.4881,295.0381,294.4783,294.8711,4230.0
2023-03-20 15:05:00,300.13,300.13,299.72,299.92,10238.0,294.7533,294.7533,294.3506,294.547,10238.0
2023-03-20 15:10:00,299.92,300.62,299.91,300.01,34184.0,294.547,295.2345,294.5372,294.6354,34184.0
2023-03-20 15:15:00,300.0,300.04,299.53,300.0,4283.0,294.6256,294.6649,294.164,294.6256,4283.0
2023-03-20 15:20:00,299.9,300.27,299.87,300.27,2888.0,294.5274,294.8908,294.4979,294.8908,2888.0
2023-03-20 15:25:00,300.28,300.89,300.25,300.8,4705.0,294.9006,295.4997,294.8711,295.4113,4705.0
2023-03-20 15:30:00,300.87,300.93,300.46,300.66,8101.0,295.48,295.5389,295.0774,295.2738,8101.0
2023-03-20 15:35:00,300.68,300.91,300.59,300.9,3435.0,295.2934,295.5193,295.205,295.5095,3435.0
2023-03-20 15:40:00,300.82,301.28,300.81,300.84,8691.0,295.4309,295.8827,295.4211,295.4506,8691.0
2023-03-20 15:45:00,300.72,301.38,300.53,301.15,13322.0,295.3327,295.9809,295.1461,295.755,13322.0
2023-03-20 15:50:00,301.33,301.64,301.26,301.5,9714.0,295.9318,296.2362,295.863,296.0987,9714.0
2023-03-20 15:55:00,301.39,301.43,300.46,300.59,54120.0,295.9907,296.03,295.0774,295.205,54120.0
2023-03-21 09:30:00,303.55,304.92,303.42,304.72,9583.0,298.112,299.4575,297.9843,299.261,9583.0
2023-03-21 09:35:00,304.42,304.61,302.99,302.99,7541.0,298.9664,299.153,297.562,297.562,7541.0
2023-03-21 09:40:00,303.31,303.44,302.3,302.37,8967.0,297.8763,298.004,296.8844,296.9531,8967.0
2023-03-21 09:45:00,302.38,302.77,302.3,302.47,10434.0,296.963,297.346,296.8844,297.0514,10434.0
2023-03-21 09:50:00,302.44,302.55,301.95,302.55,5784.0,297.0219,297.1299,296.5407,297.1299,5784.0
2023-03-21 09:55:00,302.54,303.01,302.54,302.9,3352.0,297.1201,297.5817,297.1201,297.4737,3352.0
2023-03-21 10:00:00,303.02,303.6,302.83,303.6,11928.0,297.5915,298.1611,297.4049,298.1611,11928.0
2023-03-21 10:05:00,303.44,303.75,303.21,303.74,4438.0,298.004,298.3084,297.7781,298.2986,4438.0
2023-03-21 10:10:00,303.79,304.03,303.1,303.21,6051.0,298.3477,298.5834,297.6701,297.7781,6051.0
2023-03-21 10:15:00,303.21,303.35,302.73,303.0,8585.0,297.7781,297.9156,297.3067,297.5719,8585.0
2023-03-21 10:20:00,303.0,303.33,302.92,303.15,6541.0,297.5719,297.8959,297.4933,297.7192,6541.0
2023-03-21 10:25:00,303.28,303.74,303.27,303.62,3951.0,297.8468,298.2986,297.837,298.1808,3951.0
2023-03-21 10:30:00,303.48,304.11,303.41,304.02,9047.0,298.0433,298.662,297.9745,298.5736,9047.0
2023-03-21 10:35:00,303.93,304.32,303.68,304.15,9176.0,298.4852,298.8682,298.2397,298.7013,9176.0
2023-03-21 10:40:00,304.19,304.2,303.5,303.53,3636.0,298.7405,298.7504,298.0629,298.0924,3636.0
2023-03-21 10:45:00,303.47,304.09,303.4,304.01,3540.0,298.0334,298.6423,297.9647,298.5638,3540.0
2023-03-21 10:50:00,303.95,303.95,303.12,303.12,6210.0,298.5048,298.5048,297.6897,297.6897,6210.0
2023-03-21 10:55:00,303.1,303.26,302.81,302.81,6681.0,297.6701,297.8272,297.3853,297.3853,6681.0
2023-03-21 11:00:00,302.73,303.73,302.72,303.45,5229.0,297.3067,298.2888,297.2969,298.0138,5229.0
2023-03-21 11:05:00,303.63,303.73,302.93,303.18,11417.0,298.1906,298.2888,297.5031,297.7486,11417.0
2023-03-21 11:10:00,303.26,303.76,302.98,303.73,12191.0,297.8272,298.3182,297.5522,298.2888,12191.0
2023-03-21 11:15:00,303.8,303.92,303.6,303.89,13026.0,298.3575,298.4754,298.1611,298.4459,13026.0
2023-03-21 11:20:00,303.89,303.92,303.72,303.81,3800.0,298.4459,298.4754,298.279,298.3673,3800.0
2023-03-21 11:25:00,303.7,304.56,303.7,304.4,5318.0,298.2593,299.1039,298.2593,298.9468,5318.0
2023-03-21 11:30:00,304.42,304.54,304.15,304.44,8166.0,298.9664,299.0843,298.7013,298.9861,8166.0
2023-03-21 11:35:00,304.41,304.41,303.84,303.91,6629.0,298.9566,298.9566,298.3968,298.4656,6629.0
2023-03-21 11:40:00,303.71,303.89,303.38,303.38,3767.0,298.2691,298.4459,297.9451,297.9451,3767.0
2023-03-21 11:45:00,303.36,303.51,303.21,303.39,4033.0,297.9254,298.0727,297.7781,297.9549,4033.0
2023-03-21 11:50:00,303.53,303.88,303.43,303.82,5722.0,298.0924,298.4361,297.9942,298.3772,5722.0
2023-03-21 11:55:00,303.98,304.03,303.79,303.86,6911.0,298.5343,298.5834,298.3477,298.4165,6911.0
2023-03-21 12:00:00,303.95,304.07,303.61,303.63,4694.0,298.5048,298.6227,298.1709,298.1906,4694.0
2023-03-21 12:05:00,303.73,303.99,303.73,303.79,2415.0,298.2888,298.5441,298.2888,298.3477,2415.0
2023-03-21 12:10:00,303.79,303.98,303.54,303.57,12544.0,298.3477,298.5343,298.1022,298.1316,12544.0
2023-03-21 12:15:00,303.57,303.81,303.57,303.68,5207.0,298.1316,298.3673,298.1316,298.2397,5207.0
2023-03-21 12:20:00,303.66,304.0,303.66,303.91,9396.0,298.22,298.5539,298.22,298.4656,9396.0
2023-03-21 12:25:00,304.0,304.14,303.98,304.1,2860.0,298.5539,298.6914,298.5343,298.6522,2860.0
2023-03-21 12:30:00,304.1,304.1,303.75,303.84,4600.0,298.6522,298.6522,298.3084,298.3968,4600.0
2023-03-21 12:35:00,303.76,304.05,303.55,303.55,10445.0,298.3182,298.603,298.112,298.112,10445.0
2023-03-21 12:40:00,303.47,303.56,303.12,303.35,1907.0,298.0334,298.1218,297.6897,297.9156,1907.0
2023-03-21 12:45:00,303.14,303.27,303.05,303.17,5240.0,297.7094,297.837,297.621,297.7388,5240.0
2023-03-21 12:50:00,303.13,303.25,302.87,303.2,4102.0,297.6995,297.8174,297.4442,297.7683,4102.0
2023-03-21 12:55:00,303.07,303.28,302.77,302.87,4502.0,297.6406,297.8468,297.346,297.4442,4502.0
2023-03-21 13:00:00,302.78,302.9,302.58,302.69,3143.0,297.3558,297.4737,297.1594,297.2674,3143.0
2023-03-21 13:05:00,302.75,303.13,302.68,303.12,5216.0,297.3263,297.6995,297.2576,297.6897,5216.0
2023-03-21 13:10:00,303.17,303.27,302.91,303.04,3230.0,297.7388,297.837,297.4835,297.6111,3230.0
2023-03-21 13:15:00,303.02,303.17,302.98,303.12,4003.0,297.5915,297.7388,297.5522,297.6897,4003.0
2023-03-21 13:20:00,303.21,303.4,303.21,303.38,2869.0,297.7781,297.9647,297.7781,297.9451,2869.0
2023-03-21 13:25:00,303.27,303.36,303.08,303.15,6482.0,297.837,297.9254,297.6504,297.7192,6482.0
2023-03-21 13:30:00,303.26,303.43,303.24,303.43,2009.0,297.8272,297.9942,297.8076,297.9942,2009.0
2023-03-21 13:35:00,303.5,303.63,303.47,303.49,3586.0,298.0629,298.1906,298.0334,298.0531,3586.0
2023-03-21 13:40:00,303.48,303.48,303.3,303.38,5939.0,298.0433,298.0433,297.8665,297.9451,5939.0
2023-03-21 13:45:00,303.42,303.6,303.25,303.25,7128.0,297.9843,298.1611,297.8174,297.8174,7128.0
2023-03-21 13:50:00,303.37,303.37,302.99,303.27,2043.0,297.9352,297.9352,297.562,297.837,2043.0
2023-03-21 13:55:00,303.25,303.34,302.82,302.82,5559.0,297.8174,297.9058,297.3951,297.3951,5559.0
2023-03-21 14:00:00,302.95,303.03,302.86,302.96,1524.0,297.5228,297.6013,297.4344,297.5326,1524.0
2023-03-21 14:05:00,302.83,302.92,302.5,302.63,2927.0,297.4049,297.4933,297.0808,297.2085,2927.0
2023-03-21 14:10:00,302.64,302.79,302.59,302.79,2601.0,297.2183,297.3656,297.1692,297.3656,2601.0
2023-03-21 14:15:00,302.62,302.84,302.62,302.62,4035.0,297.1987,297.4147,297.1987,297.1987,4035.0
2023-03-21 14:20:00,302.72,302.73,302.38,302.45,1300.0,297.2969,297.3067,296.963,297.0317,1300.0
2023-03-21 14:25:00,302.55,303.14,302.54,303.14,5482.0,297.1299,297.7094,297.1201,297.7094,5482.0
2023-03-21 14:30:00,303.19,303.32,302.82,302.82,5000.0,297.7585,297.8861,297.3951,297.3951,5000.0
2023-03-21 14:35:00,302.98,303.26,302.97,302.99,3060.0,297.5522,297.8272,297.5424,297.562,3060.0
2023-03-21 14:40:00,302.92,303.27,302.92,303.27,3824.0,297.4933,297.837,297.4933,297.837,3824.0
2023-03-21 14:45:00,303.26,303.54,303.24,303.39,8702.0,297.8272,298.1022,297.8076,297.9549,8702.0
2023-03-21 14:50:00,303.42,303.5,303.03,303.26,2367.0,297.9843,298.0629,297.6013,297.8272,2367.0
2023-03-21 14:55:00,303.32,303.92,303.26,303.81,4700.0,297.8861,298.4754,297.8272,298.3673,4700.0
2023-03-21 15:00:00,303.76,304.25,303.76,304.13,3887.0,298.3182,298.7995,298.3182,298.6816,3887.0
2023-03-21 15:05:00,304.1,304.31,304.07,304.31,3196.0,298.6522,298.8584,298.6227,298.8584,3196.0
2023-03-21 15:10:00,304.3,304.61,304.2,304.37,9185.0,298.8486,299.153,298.7504,298.9173,9185.0
2023-03-21 15:15:00,304.47,304.81,304.47,304.75,4573.0,299.0155,299.3494,299.0155,299.2905,4573.0
2023-03-21 15:20:00,304.75,304.75,304.47,304.52,5966.0,299.2905,299.2905,299.0155,299.0646,5966.0
2023-03-21 15:25:00,304.45,304.51,304.16,304.18,3252.0,298.9959,299.0548,298.7111,298.7307,3252.0
2023-03-21 15:30:00,304.25,304.35,303.83,303.83,8882.0,298.7995,298.8977,298.387,298.387,8882.0
2023-03-21 15:35:00,303.79,304.71,303.69,304.63,7107.0,298.3477,299.2512,298.2495,299.1727,7107.0
2023-03-21 15:40:00,304.69,305.4,304.69,305.39,17618.0,299.2316,299.9289,299.2316,299.919,17618.0
2023-03-21 15:45:00,305.35,305.4,304.97,305.38,14292.0,299.8798,299.9289,299.5066,299.9092,14292.0
2023-03-21 15:50:00,305.33,305.39,304.84,305.15,15513.0,299.8601,299.919,299.3789,299.6833,15513.0
2023-03-21 15:55:00,305.14,305.14,304.55,304.77,37418.0,299.6735,299.6735,299.0941,299.3102,37418.0
2023-03-22 09:30:00,305.31,306.99,305.0,305.69,7014.0,299.8405,301.4904,299.536,300.2137,7014.0
2023-03-22 09:35:00,306.02,306.44,306.02,306.23,1067.0,300.5378,300.9502,300.5378,300.744,1067.0
2023-03-22 09:40:00,305.97,306.18,305.73,305.8,4170.0,300.4887,300.6949,300.253,300.3217,4170.0
2023-03-22 09:45:00,305.6,306.47,305.6,306.1,6840.0,300.1253,300.9797,300.1253,300.6163,6840.0
2023-03-22 09:50:00,306.38,306.98,306.16,306.7,4129.0,300.8913,301.4806,300.6752,301.2056,4129.0
2023-03-22 09:55:00,306.59,306.79,306.39,306.7,4761.0,301.0975,301.294,300.9011,301.2056,4761.0
2023-03-22 10:00:00,306.69,307.17,306.31,307.14,7886.0,301.1958,301.6672,300.8226,301.6377,7886.0
2023-03-22 10:05:00,307.28,307.33,307.25,307.25,1107.0,301.7752,301.8243,301.7457,301.7457,1107.0
2023-03-22 10:10:00,307.22,307.3,306.78,306.86,3741.0,301.7163,301.7948,301.2841,301.3627,3741.0
2023-03-22 10:15:00,307.13,307.13,306.67,306.84,4378.0,301.6279,301.6279,301.1761,301.3431,4378.0
2023-03-22 10:20:00,307.0,307.44,307.0,307.08,2038.0,301.5002,301.9323,301.5002,301.5788,2038.0
2023-03-22 10:25:00,306.93,307.18,306.78,307.13,2676.0,301.4315,301.677,301.2841,301.6279,2676.0
2023-03-22 10:30:00,307.15,307.15,306.6,306.99,2343.0,301.6475,301.6475,301.1074,301.4904,2343.0
2023-03-22 10:35:00,306.91,307.44,306.85,306.85,3694.0,301.4118,301.9323,301.3529,301.3529,3694.0
2023-03-22 10:40:00,306.81,306.95,306.59,306.95,1450.0,301.3136,301.4511,301.0975,301.4511,1450.0
2023-03-22 10:45:00,306.94,307.03,306.66,306.86,4391.0,301.4413,301.5297,301.1663,301.3627,4391.0
2023-03-22 10:50:00,306.97,307.13,306.96,307.07,2109.0,301.4707,301.6279,301.4609,301.5689,2109.0
2023-03-22 10:55:00,307.07,307.27,306.94,306.97,3460.0,301.5689,301.7654,301.4413,301.4707,3460.0
2023-03-22 11:00:00,306.96,306.98,306.73,306.73,1726.0,301.4609,301.4806,301.235,301.235,1726.0
2023-03-22 11:05:00,307.06,307.16,307.05,307.05,1100.0,301.5591,301.6573,301.5493,301.5493,1100.0
2023-03-22 11:10:00,307.13,307.14,306.69,306.69,1683.0,301.6279,301.6377,301.1958,301.1958,1683.0
2023-03-22 11:15:00,306.71,306.78,306.47,306.61,3130.0,301.2154,301.2841,300.9797,301.1172,3130.0
2023-03-22 11:20:00,306.69,306.69,306.47,306.49,1627.0,301.1958,301.1958,300.9797,300.9993,1627.0
2023-03-22 11:25:00,306.66,306.69,306.14,306.14,2309.0,301.1663,301.1958,300.6556,300.6556,2309.0
2023-03-22 11:30:00,306.06,306.56,306.06,306.56,5173.0,300.577,301.0681,300.577,301.0681,5173.0
2023-03-22 11:35:00,306.56,306.56,306.11,306.11,4855.0,301.0681,301.0681,300.6261,300.6261,4855.0
2023-03-22 11:40:00,306.0,306.0,305.81,305.94,661.0,300.5181,300.5181,300.3315,300.4592,661.0
2023-03-22 11:45:00,305.81,305.94,305.76,305.8,4133.0,300.3315,300.4592,300.2824,300.3217,4133.0
2023-03-22 11:50:00,305.65,305.69,305.57,305.64,1571.0,300.1744,300.2137,300.0958,300.1646,1571.0
2023-03-22 11:55:00,305.69,305.99,305.64,305.8,6137.0,300.2137,300.5083,300.1646,300.3217,6137.0
2023-03-22 12:00:00,305.84,306.08,305.62,305.98,4931.0,300.361,300.5967,300.1449,300.4985,4931.0
2023-03-22 12:05:00,305.99,306.12,305.91,305.93,1573.0,300.5083,300.636,300.4297,300.4494,1573.0
2023-03-22 12:10:00,305.89,306.1,305.89,306.06,2041.0,300.4101,300.6163,300.4101,300.577,2041.0
2023-03-22 12:15:00,306.06,306.45,306.02,306.36,6408.0,300.577,300.9601,300.5378,300.8717,6408.0
2023-03-22 12:20:00,306.45,306.93,306.43,306.91,3898.0,300.9601,301.4315,300.9404,301.4118,3898.0
2023-03-22 12:25:00,306.94,306.96,306.73,306.75,4996.0,301.4413,301.4609,301.235,301.2547,4996.0
2023-03-22 12:30:00,306.75,306.91,306.6,306.61,1536.0,301.2547,301.4118,301.1074,301.1172,1536.0
2023-03-22 12:35:00,306.61,306.68,306.26,306.26,2716.0,301.1172,301.1859,300.7735,300.7735,2716.0
2023-03-22 12:40:00,306.1,306.1,305.92,306.05,1404.0,300.6163,300.6163,300.4395,300.5672,1404.0
2023-03-22 12:45:00,306.05,306.05,305.71,305.71,1803.0,300.5672,300.5672,300.2333,300.2333,1803.0
2023-03-22 12:50:00,305.75,305.81,305.71,305.71,1133.0,300.2726,300.3315,300.2333,300.2333,1133.0
2023-03-22 12:55:00,305.71,305.71,305.44,305.55,7283.0,300.2333,300.2333,299.9681,300.0762,7283.0
2023-03-22 13:00:00,305.55,305.61,305.03,305.03,7782.0,300.0762,300.1351,299.5655,299.5655,7782.0
2023-03-22 13:05:00,305.1,305.1,304.74,304.74,1727.0,299.6342,299.6342,299.2807,299.2807,1727.0
2023-03-22 13:10:00,304.82,304.93,304.79,304.88,5918.0,299.3593,299.4673,299.3298,299.4182,5918.0
2023-03-22 13:15:00,304.88,304.88,304.71,304.77,2181.0,299.4182,299.4182,299.2512,299.3102,2181.0
2023-03-22 13:20:00,304.71,304.83,304.6,304.68,7869.0,299.2512,299.3691,299.1432,299.2218,7869.0
2023-03-22 13:25:00,304.69,305.01,304.68,304.93,2867.0,299.2316,299.5459,299.2218,299.4673,2867.0
2023-03-22 13:30:00,304.94,305.56,304.94,305.53,6950.0,299.4771,300.086,299.4771,300.0565,6950.0
2023-03-22 13:35:00,305.55,306.04,305.55,305.62,8266.0,300.0762,300.5574,300.0762,300.1449,8266.0
2023-03-22 13:40:00,305.63,305.63,305.44,305.56,4268.0,300.1547,300.1547,299.9681,300.086,4268.0
2023-03-22 13:45:00,305.62,305.83,305.62,305.75,4649.0,300.1449,300.3512,300.1449,300.2726,4649.0
2023-03-22 13:50:00,305.75,306.0,305.7,305.88,10698.0,300.2726,300.5181,300.2235,300.4003,10698.0
2023-03-22 13:55:00,305.89,305.98,305.42,305.43,4990.0,300.4101,300.4985,299.9485,299.9583,4990.0
2023-03-22 14:00:00,305.53,306.6,305.41,306.05,29560.0,300.0565,301.1074,299.9387,300.5672,29560.0
2023-03-22 14:05:00,306.05,306.83,305.76,305.76,20772.0,300.5672,301.3332,300.2824,300.2824,20772.0
2023-03-22 14:10:00,305.82,305.88,304.71,304.9,6642.0,300.3413,300.4003,299.2512,299.4378,6642.0
2023-03-22 14:15:00,304.89,305.63,304.89,305.62,6430.0,299.428,300.1547,299.428,300.1449,6430.0
2023-03-22 14:20:00,305.44,305.52,305.22,305.44,1724.0,299.9681,300.0467,299.7521,299.9681,1724.0
2023-03-22 14:25:00,305.22,305.58,305.22,305.39,5871.0,299.7521,300.1056,299.7521,299.919,5871.0
2023-03-22 14:30:00,305.31,305.88,305.05,305.57,3358.0,299.8405,300.4003,299.5851,300.0958,3358.0
2023-03-22 14:35:00,305.65,305.9,304.57,305.44,6985.0,300.1744,300.4199,299.1137,299.9681,6985.0
2023-03-22 14:40:00,305.78,306.78,305.57,306.58,10307.0,300.3021,301.2841,300.0958,301.0877,10307.0
2023-03-22 14:45:00,306.56,307.25,306.55,306.8,8341.0,301.0681,301.7457,301.0583,301.3038,8341.0
2023-03-22 14:50:00,306.58,306.7,305.8,305.8,6132.0,301.0877,301.2056,300.3217,300.3217,6132.0
2023-03-22 14:55:00,305.89,305.97,305.11,305.12,6008.0,300.4101,300.4887,299.6441,299.6539,6008.0
2023-03-22 15:00:00,305.11,305.45,303.75,303.75,5294.0,299.6441,299.978,298.3084,298.3084,5294.0
2023-03-22 15:05:00,303.65,303.69,303.25,303.38,5552.0,298.2102,298.2495,297.8174,297.9451,5552.0
2023-03-22 15:10:00,303.59,304.03,303.39,304.03,7347.0,298.1513,298.5834,297.9549,298.5834,7347.0
2023-03-22 15:15:00,304.53,305.1,304.24,304.87,6479.0,299.0744,299.6342,298.7896,299.4084,6479.0
2023-03-22 15:20:00,304.72,306.01,304.7,305.47,7332.0,299.261,300.5279,299.2414,299.9976,7332.0
2023-03-22 15:25:00,305.55,305.83,304.97,305.7,7575.0,300.0762,300.3512,299.5066,300.2235,7575.0
2023-03-22 15:30:00,305.82,305.85,304.12,304.37,13260.0,300.3413,300.3708,298.6718,298.9173,13260.0
2023-03-22 15:35:00,304.5,304.7,303.71,304.08,8303.0,299.045,299.2414,298.2691,298.6325,8303.0
2023-03-22 15:40:00,304.15,304.42,303.86,303.86,17026.0,298.7013,298.9664,298.4165,298.4165,17026.0
2023-03-22 15:45:00,303.83,303.83,302.85,303.5,16970.0,298.387,298.387,297.4245,298.0629,16970.0
2023-03-22 15:50:00,303.42,303.55,302.36,302.42,53057.0,297.9843,298.112,296.9433,297.0022,53057.0
2023-03-22 15:55:00,302.36,302.36,301.46,301.46,74908.0,296.9433,296.9433,296.0594,296.0594,74908.0
2023-03-23 09:30:00,299.95,301.68,299.22,299.94,14423.0,294.5765,296.2755,293.8596,294.5667,14423.0
2023-03-23 09:35:00,299.99,301.0,299.66,300.85,3796.0,294.6158,295.6077,294.2917,295.4604,3796.0
2023-03-23 09:40:00,300.88,301.18,300.36,301.18,4651.0,295.4898,295.7845,294.9792,295.7845,4651.0
2023-03-23 09:45:00,301.7,302.11,301.49,302.1,13951.0,296.2951,296.6978,296.0889,296.688,13951.0
2023-03-23 09:50:00,302.12,302.68,302.03,302.38,14783.0,296.7076,297.2576,296.6192,296.963,14783.0
2023-03-23 09:55:00,302.38,302.63,302.07,302.15,3827.0,296.963,297.2085,296.6585,296.7371,3827.0
2023-03-23 10:00:00,301.82,302.25,301.78,301.79,6351.0,296.413,296.8353,296.3737,296.3835,6351.0
2023-03-23 10:05:00,301.63,301.97,301.63,301.75,3000.0,296.2264,296.5603,296.2264,296.3443,3000.0
2023-03-23 10:10:00,302.11,302.11,301.5,301.85,7769.0,296.6978,296.6978,296.0987,296.4425,7769.0
2023-03-23 10:15:00,301.86,302.11,301.41,301.41,11919.0,296.4523,296.6978,296.0103,296.0103,11919.0
2023-03-23 10:20:00,301.34,301.55,300.98,300.98,7800.0,295.9416,296.1478,295.588,295.588,7800.0
2023-03-23 10:25:00,301.15,301.98,301.15,301.73,3815.0,295.755,296.5701,295.755,296.3246,3815.0
2023-03-23 10:30:00,301.63,301.63,301.19,301.19,1301.0,296.2264,296.2264,295.7943,295.7943,1301.0
2023-03-23 10:35:00,301.31,301.33,300.76,301.25,4136.0,295.9121,295.9318,295.372,295.8532,4136.0
2023-03-23 10:40:00,301.25,301.37,301.07,301.15,10035.0,295.8532,295.9711,295.6764,295.755,10035.0
2023-03-23 10:45:00,301.15,302.16,301.14,302.16,3602.0,295.755,296.7469,295.7452,296.7469,3602.0
2023-03-23 10:50:00,302.07,302.83,302.07,302.82,6231.0,296.6585,297.4049,296.6585,297.3951,6231.0
2023-03-23 10:55:00,303.01,303.58,302.75,303.58,2779.0,297.5817,298.1415,297.3263,298.1415,2779.0
2023-03-23 11:00:00,303.56,303.58,303.28,303.55,6162.0,298.1218,298.1415,297.8468,298.112,6162.0
2023-03-23 11:05:00,303.62,303.67,303.41,303.44,3774.0,298.1808,298.2299,297.9745,298.004,3774.0
2023-03-23 11:10:00,303.6,303.72,303.31,303.31,1787.0,298.1611,298.279,297.8763,297.8763,1787.0
2023-03-23 11:15:00,303.22,303.8,303.22,303.45,1997.0,297.7879,298.3575,297.7879,298.0138,1997.0
2023-03-23 11:20:00,303.52,303.91,303.37,303.91,900.0,298.0825,298.4656,297.9352,298.4656,900.0
2023-03-23 11:25:00,303.85,303.91,303.82,303.9,1884.0,298.4066,298.4656,298.3772,298.4557,1884.0
2023-03-23 11:30:00,303.97,304.35,303.81,303.81,2734.0,298.5245,298.8977,298.3673,298.3673,2734.0
2023-03-23 11:35:00,303.85,304.19,303.85,304.18,2100.0,298.4066,298.7405,298.4066,298.7307,2100.0
2023-03-23 11:40:00,304.27,304.33,303.87,303.96,3900.0,298.8191,298.878,298.4263,298.5147,3900.0
2023-03-23 11:45:00,304.09,304.48,303.88,304.43,3573.0,298.6423,299.0253,298.4361,298.9762,3573.0
2023-03-23 11:50:00,304.59,304.81,304.59,304.79,1247.0,299.1334,299.3494,299.1334,299.3298,1247.0
2023-03-23 11:55:00,304.69,304.69,304.18,304.18,2809.0,299.2316,299.2316,298.7307,298.7307,2809.0
2023-03-23 12:00:00,304.31,304.51,304.23,304.4,4996.0,298.8584,299.0548,298.7798,298.9468,4996.0
2023-03-23 12:05:00,304.25,304.55,304.25,304.51,3209.0,298.7995,299.0941,298.7995,299.0548,3209.0
2023-03-23 12:10:00,304.41,304.57,304.38,304.38,917.0,298.9566,299.1137,298.9271,298.9271,917.0
2023-03-23 12:15:00,304.4,304.6,304.4,304.59,2954.0,298.9468,299.1432,298.9468,299.1334,2954.0
2023-03-23 12:20:00,304.5,304.51,304.17,304.38,7764.0,299.045,299.0548,298.7209,298.9271,7764.0
2023-03-23 12:25:00,304.39,304.6,304.08,304.19,6616.0,298.937,299.1432,298.6325,298.7405,6616.0
2023-03-23 12:30:00,304.31,304.81,304.26,304.46,6299.0,298.8584,299.3494,298.8093,299.0057,6299.0
2023-03-23 12:35:00,304.46,304.47,304.18,304.23,5086.0,299.0057,299.0155,298.7307,298.7798,5086.0
2023-03-23 12:40:00,304.18,304.39,304.06,304.35,5676.0,298.7307,298.937,298.6129,298.8977,5676.0
2023-03-23 12:45:00,304.35,304.35,304.05,304.26,10267.0,298.8977,298.8977,298.603,298.8093,10267.0
2023-03-23 12:50:00,304.4,304.4,303.96,304.06,4426.0,298.9468,298.9468,298.5147,298.6129,4426.0
2023-03-23 12:55:00,304.0,304.0,303.7,303.71,1665.0,298.5539,298.5539,298.2593,298.2691,1665.0
2023-03-23 13:00:00,303.82,303.82,303.48,303.68,1125.0,298.3772,298.3772,298.0433,298.2397,1125.0
2023-03-23 13:05:00,303.69,303.94,303.6,303.69,3229.0,298.2495,298.495,298.1611,298.2495,3229.0
2023-03-23 13:10:00,303.64,303.66,303.07,303.21,727.0,298.2004,298.22,297.6406,297.7781,727.0
2023-03-23 13:15:00,302.9,303.0,302.58,302.66,2074.0,297.4737,297.5719,297.1594,297.238,2074.0
2023-03-23 13:20:00,302.72,303.02,302.72,302.89,3159.0,297.2969,297.5915,297.2969,297.4638,3159.0
2023-03-23 13:25:00,302.96,302.96,302.25,302.67,6401.0,297.5326,297.5326,296.8353,297.2478,6401.0
2023-03-23 13:30:00,302.56,302.86,302.49,302.71,5445.0,297.1397,297.4344,297.071,297.2871,5445.0
2023-03-23 13:35:00,302.59,303.13,302.59,303.13,2820.0,297.1692,297.6995,297.1692,297.6995,2820.0
2023-03-23 13:40:00,303.34,303.45,303.34,303.45,400.0,297.9058,298.0138,297.9058,298.0138,400.0
2023-03-23 13:45:00,303.42,303.42,303.0,303.15,1672.0,297.9843,297.9843,297.5719,297.7192,1672.0
2023-03-23 13:50:00,303.0,303.19,302.83,303.09,2200.0,297.5719,297.7585,297.4049,297.6602,2200.0
2023-03-23 13:55:00,303.04,303.27,303.04,303.22,1427.0,297.6111,297.837,297.6111,297.7879,1427.0
2023-03-23 14:00:00,303.3,303.56,303.04,303.04,1841.0,297.8665,298.1218,297.6111,297.6111,1841.0
2023-03-23 14:05:00,303.16,303.27,302.99,303.0,1900.0,297.729,297.837,297.562,297.5719,1900.0
2023-03-23 14:10:00,303.04,303.26,302.96,303.24,1411.0,297.6111,297.8272,297.5326,297.8076,1411.0
2023-03-23 14:15:00,303.23,303.61,303.18,303.58,2075.0,297.7977,298.1709,297.7486,298.1415,2075.0
2023-03-23 14:20:00,303.48,303.48,302.64,302.64,3702.0,298.0433,298.0433,297.2183,297.2183,3702.0
2023-03-23 14:25:00,302.51,302.54,302.24,302.25,2309.0,297.0906,297.1201,296.8255,296.8353,2309.0
2023-03-23 14:30:00,302.37,302.53,302.04,302.18,5100.0,296.9531,297.1103,296.6291,296.7665,5100.0
2023-03-23 14:35:00,302.3,302.86,302.3,302.68,3962.0,296.8844,297.4344,296.8844,297.2576,3962.0
2023-03-23 14:40:00,302.34,302.47,301.72,301.78,2903.0,296.9237,297.0514,296.3148,296.3737,2903.0
2023-03-23 14:45:00,301.73,301.96,301.25,301.64,6353.0,296.3246,296.5505,295.8532,296.2362,6353.0
2023-03-23 14:50:00,301.65,301.9,301.43,301.44,9718.0,296.246,296.4916,296.03,296.0398,9718.0
2023-03-23 14:55:00,301.35,302.26,301.2,302.25,3757.0,295.9514,296.8451,295.8041,296.8353,3757.0
2023-03-23 15:00:00,302.38,303.72,302.33,302.85,11984.0,296.963,298.279,296.9139,297.4245,11984.0
2023-03-23 15:05:00,302.67,302.79,302.3,302.66,3427.0,297.2478,297.3656,296.8844,297.238,3427.0
2023-03-23 15:10:00,302.82,302.92,301.95,302.28,5189.0,297.3951,297.4933,296.5407,296.8648,5189.0
2023-03-23 15:15:00,302.43,302.53,301.35,301.41,8700.0,297.0121,297.1103,295.9514,296.0103,8700.0
2023-03-23 15:20:00,301.15,301.62,300.58,301.6,8464.0,295.755,296.2166,295.1952,296.1969,8464.0
2023-03-23 15:25:00,301.44,302.03,301.44,301.75,6721.0,296.0398,296.6192,296.0398,296.3443,6721.0
2023-03-23 15:30:00,301.75,302.05,301.53,302.02,15332.0,296.3443,296.6389,296.1282,296.6094,15332.0
2023-03-23 15:35:00,302.09,302.57,302.09,302.44,8827.0,296.6782,297.1496,296.6782,297.0219,8827.0
2023-03-23 15:40:00,302.31,302.59,302.14,302.54,7805.0,296.8942,297.1692,296.7273,297.1201,7805.0
2023-03-23 15:45:00,302.43,303.09,302.43,302.59,7629.0,297.0121,297.6602,297.0121,297.1692,7629.0
2023-03-23 15:50:00,302.52,303.48,302.51,303.21,11800.0,297.1005,298.0433,297.0906,297.7781,11800.0
2023-03-23 15:55:00,303.2,303.36,302.64,302.8,39575.0,297.7683,297.9254,297.2183,297.3754,39575.0
2023-03-24 09:30:00,301.04,301.94,300.93,300.93,10890.0,295.647,296.5308,295.5389,295.5389,10890.0
2023-03-24 09:35:00,301.44,302.97,301.44,302.43,3290.0,296.0398,297.5424,296.0398,297.0121,3290.0
2023-03-24 09:40:00,302.77,302.96,301.78,301.78,5924.0,297.346,297.5326,296.3737,296.3737,5924.0
2023-03-24 09:45:00,301.64,302.12,301.0,301.32,5556.0,296.2362,296.7076,295.6077,295.922,5556.0
2023-03-24 09:50:00,301.76,302.59,301.71,302.59,2300.0,296.3541,297.1692,296.305,297.1692,2300.0
2023-03-24 09:55:00,302.54,302.57,301.9,302.09,4450.0,297.1201,297.1496,296.4916,296.6782,4450.0
2023-03-24 10:00:00,302.13,303.21,302.13,302.94,3007.0,296.7174,297.7781,296.7174,297.5129,3007.0
2023-03-24 10:05:00,302.9,302.9,302.03,302.78,6110.0,297.4737,297.4737,296.6192,297.3558,6110.0
2023-03-24 10:10:00,302.67,302.92,301.99,302.9,10929.0,297.2478,297.4933,296.58,297.4737,10929.0
2023-03-24 10:15:00,302.85,302.85,302.04,302.24,3085.0,297.4245,297.4245,296.6291,296.8255,3085.0
2023-03-24 10:20:00,302.32,302.39,302.0,302.26,6461.0,296.904,296.9728,296.5898,296.8451,6461.0
2023-03-24 10:25:00,302.44,303.57,302.42,303.55,1517.0,297.0219,298.1316,297.0022,298.112,1517.0
2023-03-24 10:30:00,303.84,304.31,303.74,304.01,8804.0,298.3968,298.8584,298.2986,298.5638,8804.0
2023-03-24 10:35:00,304.08,304.22,303.83,303.87,5117.0,298.6325,298.77,298.387,298.4263,5117.0
2023-03-24 10:40:00,303.73,303.82,303.5,303.77,2718.0,298.2888,298.3772,298.0629,298.3281,2718.0
2023-03-24 10:45:00,303.77,304.08,303.4,303.94,3961.0,298.3281,298.6325,297.9647,298.495,3961.0
2023-03-24 10:50:00,304.01,304.01,303.4,303.69,2150.0,298.5638,298.5638,297.9647,298.2495,2150.0
2023-03-24 10:55:00,303.68,304.54,303.67,304.54,1984.0,298.2397,299.0843,298.2299,299.0843,1984.0
2023-03-24 11:00:00,304.27,304.31,304.06,304.1,1277.0,298.8191,298.8584,298.6129,298.6522,1277.0
2023-03-24 11:05:00,304.11,304.11,303.21,303.56,17580.0,298.662,298.662,297.7781,298.1218,17580.0
2023-03-24 11:10:00,303.33,303.36,302.91,303.01,4900.0,297.8959,297.9254,297.4835,297.5817,4900.0
2023-03-24 11:15:00,303.02,303.65,303.01,303.45,2069.0,297.5915,298.2102,297.5817,298.0138,2069.0
2023-03-24 11:20:00,303.45,303.76,303.23,303.64,2784.0,298.0138,298.3182,297.7977,298.2004,2784.0
2023-03-24 11:25:00,303.77,304.32,303.77,304.11,1112.0,298.3281,298.8682,298.3281,298.662,1112.0
2023-03-24 11:30:00,303.97,304.01,303.48,303.95,1722.0,298.5245,298.5638,298.0433,298.5048,1722.0
2023-03-24 11:35:00,304.23,304.58,304.22,304.46,1300.0,298.7798,299.1236,298.77,299.0057,1300.0
2023-03-24 11:40:00,304.55,304.82,304.4,304.82,900.0,299.0941,299.3593,298.9468,299.3593,900.0
2023-03-24 11:45:00,304.86,306.34,304.86,305.65,2000.0,299.3985,300.852,299.3985,300.1744,2000.0
2023-03-24 11:50:00,305.62,305.81,305.52,305.75,2117.0,300.1449,300.3315,300.0467,300.2726,2117.0
2023-03-24 11:55:00,305.83,306.41,305.82,306.36,3079.0,300.3512,300.9208,300.3413,300.8717,3079.0
2023-03-24 12:00:00,306.3,307.09,306.19,306.48,4756.0,300.8127,301.5886,300.7047,300.9895,4756.0
2023-03-24 12:05:00,306.44,306.64,306.31,306.31,3553.0,300.9502,301.1466,300.8226,300.8226,3553.0
2023-03-24 12:10:00,306.44,306.86,306.42,306.48,5600.0,300.9502,301.3627,300.9306,300.9895,5600.0
2023-03-24 12:15:00,306.48,306.56,306.06,306.27,4194.0,300.9895,301.0681,300.577,300.7833,4194.0
2023-03-24 12:20:00,306.22,306.53,306.06,306.53,2700.0,300.7342,301.0386,300.577,301.0386,2700.0
2023-03-24 12:25:00,306.45,306.61,306.14,306.61,4500.0,300.9601,301.1172,300.6556,301.1172,4500.0
2023-03-24 12:30:00,306.9,306.96,306.62,306.72,4039.0,301.402,301.4609,301.127,301.2252,4039.0
2023-03-24 12:35:00,306.87,307.22,306.81,306.81,4466.0,301.3725,301.7163,301.3136,301.3136,4466.0
2023-03-24 12:40:00,306.86,307.47,306.86,307.28,1710.0,301.3627,301.9618,301.3627,301.7752,1710.0
2023-03-24 12:45:00,307.4,307.5,307.09,307.4,3241.0,301.893,301.9912,301.5886,301.893,3241.0
2023-03-24 12:50:00,307.46,307.64,307.32,307.32,1443.0,301.952,302.1287,301.8145,301.8145,1443.0
2023-03-24 12:55:00,307.41,307.93,307.39,307.77,7833.0,301.9029,302.4135,301.8832,302.2564,7833.0
2023-03-24 13:00:00,307.82,308.13,307.76,307.89,17462.0,302.3055,302.61,302.2466,302.3743,17462.0
2023-03-24 13:05:00,307.89,308.09,307.4,307.4,3200.0,302.3743,302.5707,301.893,301.893,3200.0
2023-03-24 13:10:00,307.42,307.71,307.28,307.51,2118.0,301.9127,302.1975,301.7752,302.0011,2118.0
2023-03-24 13:15:00,307.55,307.81,307.54,307.54,4797.0,302.0403,302.2957,302.0305,302.0305,4797.0
2023-03-24 13:20:00,307.57,307.94,307.57,307.8,6279.0,302.06,302.4234,302.06,302.2859,6279.0
2023-03-24 13:25:00,307.92,308.19,307.85,308.0,4021.0,302.4037,302.6689,302.335,302.4823,4021.0
2023-03-24 13:30:00,308.06,308.26,307.78,307.78,1845.0,302.5412,302.7376,302.2662,302.2662,1845.0
2023-03-24 13:35:00,307.78,308.24,307.78,308.24,2955.0,302.2662,302.718,302.2662,302.718,2955.0
2023-03-24 13:40:00,308.09,308.32,307.91,307.98,9170.0,302.5707,302.7966,302.3939,302.4626,9170.0
2023-03-24 13:45:00,307.98,307.98,307.56,307.57,5028.0,302.4626,302.4626,302.0502,302.06,5028.0
2023-03-24 13:50:00,307.57,307.68,307.47,307.61,2800.0,302.06,302.168,301.9618,302.0993,2800.0
2023-03-24 13:55:00,307.71,307.93,307.6,307.84,1744.0,302.1975,302.4135,302.0895,302.3252,1744.0
2023-03-24 14:00:00,307.87,307.87,307.81,307.82,1111.0,302.3546,302.3546,302.2957,302.3055,1111.0
2023-03-24 14:05:00,307.95,307.99,307.46,307.92,3016.0,302.4332,302.4725,301.952,302.4037,3016.0
2023-03-24 14:10:00,308.0,308.13,307.87,308.04,5486.0,302.4823,302.61,302.3546,302.5216,5486.0
2023-03-24 14:15:00,308.19,308.53,308.18,308.23,3137.0,302.6689,303.0028,302.6591,302.7082,3137.0
2023-03-24 14:20:00,308.31,308.52,308.23,308.24,9206.0,302.7867,302.993,302.7082,302.718,9206.0
2023-03-24 14:25:00,308.34,308.6,308.34,308.51,2884.0,302.8162,303.0715,302.8162,302.9831,2884.0
2023-03-24 14:30:00,308.49,309.16,308.45,309.0,3306.0,302.9635,303.6215,302.9242,303.4644,3306.0
2023-03-24 14:35:00,309.01,309.03,308.82,309.02,3900.0,303.4742,303.4938,303.2876,303.484,3900.0
2023-03-24 14:40:00,308.9,309.02,308.49,308.57,3568.0,303.3662,303.484,302.9635,303.0421,3568.0
2023-03-24 14:45:00,308.7,308.83,308.24,308.36,3018.0,303.1697,303.2974,302.718,302.8358,3018.0
2023-03-24 14:50:00,308.31,308.31,308.08,308.08,2695.0,302.7867,302.7867,302.5609,302.5609,2695.0
2023-03-24 14:55:00,308.04,308.22,307.99,308.1,3689.0,302.5216,302.6983,302.4725,302.5805,3689.0
2023-03-24 15:00:00,308.2,308.2,308.01,308.02,900.0,302.6787,302.6787,302.4921,302.5019,900.0
2023-03-24 15:05:00,308.19,308.19,307.95,308.04,3490.0,302.6689,302.6689,302.4332,302.5216,3490.0
2023-03-24 15:10:00,307.96,308.16,307.96,308.04,2908.0,302.443,302.6394,302.443,302.5216,2908.0
2023-03-24 15:15:00,308.01,308.41,308.01,308.41,2572.0,302.4921,302.8849,302.4921,302.8849,2572.0
2023-03-24 15:20:00,308.29,308.81,308.29,308.62,6166.0,302.7671,303.2778,302.7671,303.0912,6166.0
2023-03-24 15:25:00,308.5,308.92,308.32,308.86,5306.0,302.9733,303.3858,302.7966,303.3269,5306.0
2023-03-24 15:30:00,308.86,309.1,308.73,308.87,17124.0,303.3269,303.5626,303.1992,303.3367,17124.0
2023-03-24 15:35:00,308.86,309.32,308.86,309.27,18541.0,303.3269,303.7786,303.3269,303.7295,18541.0
2023-03-24 15:40:00,309.23,309.27,308.89,309.13,20504.0,303.6903,303.7295,303.3563,303.592,20504.0
2023-03-24 15:45:00,309.12,309.28,308.54,308.82,18326.0,303.5822,303.7394,303.0126,303.2876,18326.0
2023-03-24 15:50:00,308.74,308.74,308.4,308.57,15012.0,303.209,303.209,302.8751,303.0421,15012.0
2023-03-24 15:55:00,308.67,309.28,308.49,309.27,46097.0,303.1403,303.7394,302.9635,303.7295,46097.0
2023-03-27 09:30:00,310.76,312.0,309.49,312.0,18559.0,305.1928,306.4106,303.9456,306.4106,18559.0
2023-03-27 09:35:00,312.04,312.41,310.92,310.93,7340.0,306.4499,306.8133,305.35,305.3598,7340.0
2023-03-27 09:40:00,310.91,311.8,310.9,310.91,2961.0,305.3402,306.2142,305.3303,305.3402,2961.0
2023-03-27 09:45:00,311.16,311.61,311.1,311.5,3678.0,305.5857,306.0276,305.5268,305.9196,3678.0
2023-03-27 09:50:00,311.44,311.94,311.43,311.77,4124.0,305.8607,306.3517,305.8508,306.1847,4124.0
2023-03-27 09:55:00,311.79,311.96,311.35,311.76,16492.0,306.2044,306.3713,305.7723,306.1749,16492.0
2023-03-27 10:00:00,311.39,311.39,310.59,310.72,10779.0,305.8116,305.8116,305.0259,305.1536,10779.0
2023-03-27 10:05:00,310.08,310.45,309.93,309.99,3450.0,304.525,304.8884,304.3777,304.4366,3450.0
2023-03-27 10:10:00,310.21,310.83,310.21,310.76,2367.0,304.6527,305.2616,304.6527,305.1928,2367.0
2023-03-27 10:15:00,311.02,311.09,310.35,310.35,4140.0,305.4482,305.5169,304.7902,304.7902,4140.0
2023-03-27 10:20:00,310.59,310.68,310.49,310.5,613.0,305.0259,305.1143,304.9277,304.9375,613.0
2023-03-27 10:25:00,310.56,310.97,310.56,310.97,2785.0,304.9964,305.3991,304.9964,305.3991,2785.0
2023-03-27 10:30:00,310.85,310.97,310.14,310.17,9746.0,305.2812,305.3991,304.5839,304.6134,9746.0
2023-03-27 10:35:00,310.28,310.6,310.28,310.6,2112.0,304.7214,305.0357,304.7214,305.0357,2112.0
2023-03-27 10:40:00,310.4,310.7,310.1,310.38,7896.0,304.8393,305.1339,304.5447,304.8196,7896.0
2023-03-27 10:45:00,310.39,310.57,310.18,310.37,4053.0,304.8295,305.0062,304.6232,304.8098,4053.0
2023-03-27 10:50:00,310.61,311.02,310.61,310.96,804.0,305.0455,305.4482,305.0455,305.3893,804.0
2023-03-27 10:55:00,310.94,311.15,310.39,310.39,4572.0,305.3696,305.5759,304.8295,304.8295,4572.0
2023-03-27 11:00:00,310.59,310.79,310.43,310.73,4805.0,305.0259,305.2223,304.8688,305.1634,4805.0
2023-03-27 11:05:00,310.6,310.91,310.46,310.48,5141.0,305.0357,305.3402,304.8982,304.9179,5141.0
2023-03-27 11:10:00,310.44,310.87,310.44,310.87,2519.0,304.8786,305.3009,304.8786,305.3009,2519.0
2023-03-27 11:15:00,310.76,310.85,310.39,310.56,1950.0,305.1928,305.2812,304.8295,304.9964,1950.0
2023-03-27 11:20:00,310.69,310.98,310.67,310.72,2941.0,305.1241,305.4089,305.1045,305.1536,2941.0
2023-03-27 11:25:00,310.84,311.26,310.83,311.26,1600.0,305.2714,305.6839,305.2616,305.6839,1600.0
2023-03-27 11:30:00,311.36,311.68,311.21,311.63,5707.0,305.7821,306.0964,305.6348,306.0473,5707.0
2023-03-27 11:35:00,311.76,311.83,311.63,311.82,2764.0,306.1749,306.2437,306.0473,306.2339,2764.0
2023-03-27 11:40:00,311.79,312.03,311.79,311.97,5105.0,306.2044,306.4401,306.2044,306.3812,5105.0
2023-03-27 11:45:00,312.0,312.19,311.96,312.16,2662.0,306.4106,306.5972,306.3713,306.5678,2662.0
2023-03-27 11:50:00,312.05,312.05,311.36,311.5,2500.0,306.4597,306.4597,305.7821,305.9196,2500.0
2023-03-27 11:55:00,311.44,311.44,311.22,311.23,700.0,305.8607,305.8607,305.6446,305.6544,700.0
2023-03-27 12:00:00,311.19,311.32,311.08,311.32,1855.0,305.6151,305.7428,305.5071,305.7428,1855.0
2023-03-27 12:05:00,311.15,311.15,310.6,310.6,1666.0,305.5759,305.5759,305.0357,305.0357,1666.0
2023-03-27 12:10:00,310.72,310.73,310.54,310.55,625.0,305.1536,305.1634,304.9768,304.9866,625.0
2023-03-27 12:15:00,310.75,311.17,310.74,311.1,1000.0,305.183,305.5955,305.1732,305.5268,1000.0
2023-03-27 12:20:00,311.15,311.47,311.14,311.31,900.0,305.5759,305.8901,305.566,305.733,900.0
2023-03-27 12:25:00,311.3,311.32,310.78,311.12,3930.0,305.7232,305.7428,305.2125,305.5464,3930.0
2023-03-27 12:30:00,311.2,311.41,311.06,311.41,2620.0,305.625,305.8312,305.4875,305.8312,2620.0
2023-03-27 12:35:00,311.43,311.5,311.36,311.46,1000.0,305.8508,305.9196,305.7821,305.8803,1000.0
2023-03-27 12:40:00,311.37,311.46,311.23,311.38,1945.0,305.7919,305.8803,305.6544,305.8017,1945.0
2023-03-27 12:45:00,311.39,311.58,311.16,311.58,6323.0,305.8116,305.9982,305.5857,305.9982,6323.0
2023-03-27 12:50:00,311.46,311.46,311.24,311.25,4290.0,305.8803,305.8803,305.6642,305.6741,4290.0
2023-03-27 12:55:00,311.26,311.53,311.26,311.48,2821.0,305.6839,305.949,305.6839,305.8999,2821.0
2023-03-27 13:00:00,311.39,311.47,311.28,311.43,1800.0,305.8116,305.8901,305.7035,305.8508,1800.0
2023-03-27 13:05:00,311.27,311.51,311.22,311.22,2044.0,305.6937,305.9294,305.6446,305.6446,2044.0
2023-03-27 13:10:00,311.2,311.26,311.0,311.0,1659.0,305.625,305.6839,305.4285,305.4285,1659.0
2023-03-27 13:15:00,311.0,311.19,311.0,311.19,2644.0,305.4285,305.6151,305.4285,305.6151,2644.0
2023-03-27 13:20:00,311.33,311.62,311.28,311.56,800.0,305.7526,306.0374,305.7035,305.9785,800.0
2023-03-27 13:25:00,311.69,311.87,311.69,311.81,1037.0,306.1062,306.283,306.1062,306.224,1037.0
2023-03-27 13:30:00,311.98,311.98,311.62,311.62,2220.0,306.391,306.391,306.0374,306.0374,2220.0
2023-03-27 13:35:00,311.41,311.5,311.16,311.27,1603.0,305.8312,305.9196,305.5857,305.6937,1603.0
2023-03-27 13:40:00,311.4,311.41,311.16,311.2,1602.0,305.8214,305.8312,305.5857,305.625,1602.0
2023-03-27 13:45:00,311.24,311.36,311.0,311.0,2904.0,305.6642,305.7821,305.4285,305.4285,2904.0
2023-03-27 13:50:00,310.8,310.84,310.22,310.25,6941.0,305.2321,305.2714,304.6625,304.692,6941.0
2023-03-27 13:55:00,310.18,310.32,310.13,310.25,868.0,304.6232,304.7607,304.5741,304.692,868.0
2023-03-27 14:00:00,310.13,310.13,309.96,309.96,953.0,304.5741,304.5741,304.4072,304.4072,953.0
2023-03-27 14:05:00,309.73,309.87,309.72,309.85,716.0,304.1813,304.3188,304.1715,304.2991,716.0
2023-03-27 14:10:00,309.94,310.0,309.79,309.9,2390.0,304.3875,304.4465,304.2402,304.3482,2390.0
2023-03-27 14:15:00,309.82,309.89,309.75,309.81,3336.0,304.2697,304.3384,304.2009,304.2599,3336.0
2023-03-27 14:20:00,309.78,310.12,309.78,310.12,929.0,304.2304,304.5643,304.2304,304.5643,929.0
2023-03-27 14:25:00,310.08,310.26,310.02,310.25,2438.0,304.525,304.7018,304.4661,304.692,2438.0
2023-03-27 14:30:00,310.23,310.38,310.22,310.25,1064.0,304.6723,304.8196,304.6625,304.692,1064.0
2023-03-27 14:35:00,310.37,310.69,310.32,310.63,1821.0,304.8098,305.1241,304.7607,305.0652,1821.0
2023-03-27 14:40:00,310.63,310.72,310.63,310.63,1370.0,305.0652,305.1536,305.0652,305.0652,1370.0
2023-03-27 14:45:00,310.69,310.97,310.58,310.86,6107.0,305.1241,305.3991,305.0161,305.291,6107.0
2023-03-27 14:50:00,310.65,310.73,310.34,310.34,11508.0,305.0848,305.1634,304.7804,304.7804,11508.0
2023-03-27 14:55:00,310.32,310.79,310.29,310.79,1124.0,304.7607,305.2223,304.7313,305.2223,1124.0
2023-03-27 15:00:00,310.74,310.84,310.09,310.12,4000.0,305.1732,305.2714,304.5348,304.5643,4000.0
2023-03-27 15:05:00,310.08,310.25,309.98,310.06,1709.0,304.525,304.692,304.4268,304.5054,1709.0
2023-03-27 15:10:00,310.11,310.26,310.03,310.14,2442.0,304.5545,304.7018,304.4759,304.5839,2442.0
2023-03-27 15:15:00,310.12,310.35,310.05,310.06,1967.0,304.5643,304.7902,304.4956,304.5054,1967.0
2023-03-27 15:20:00,310.09,310.25,309.91,310.13,7145.0,304.5348,304.692,304.3581,304.5741,7145.0
2023-03-27 15:25:00,310.18,310.32,309.84,310.0,8112.0,304.6232,304.7607,304.2893,304.4465,8112.0
2023-03-27 15:30:00,309.91,310.03,309.58,309.65,11892.0,304.3581,304.4759,304.034,304.1027,11892.0
2023-03-27 15:35:00,309.72,309.72,308.92,309.36,4813.0,304.1715,304.1715,303.3858,303.8179,4813.0
2023-03-27 15:40:00,309.34,309.37,309.17,309.2,5091.0,303.7983,303.8277,303.6313,303.6608,5091.0
2023-03-27 15:45:00,309.17,309.21,308.81,308.81,6506.0,303.6313,303.6706,303.2778,303.2778,6506.0
2023-03-27 15:50:00,308.86,309.05,308.54,308.76,11157.0,303.3269,303.5135,303.0126,303.2287,11157.0
2023-03-27 15:55:00,308.78,309.23,308.56,309.2,34676.0,303.2483,303.6903,303.0323,303.6608,34676.0
2023-03-28 09:30:00,308.08,308.08,306.38,307.49,19839.0,302.5609,302.5609,300.8913,301.9814,19839.0
2023-03-28 09:35:00,307.35,308.15,307.09,307.87,2787.0,301.8439,302.6296,301.5886,302.3546,2787.0
2023-03-28 09:40:00,307.54,308.73,307.54,308.73,2150.0,302.0305,303.1992,302.0305,303.1992,2150.0
2023-03-28 09:45:00,308.91,308.92,308.56,308.73,7701.0,303.376,303.3858,303.0323,303.1992,7701.0
2023-03-28 09:50:00,308.73,308.73,308.09,308.6,6812.0,303.1992,303.1992,302.5707,303.0715,6812.0
2023-03-28 09:55:00,308.71,308.73,308.49,308.5,1584.0,303.1796,303.1992,302.9635,302.9733,1584.0
2023-03-28 10:00:00,308.53,308.76,308.31,308.67,3783.0,303.0028,303.2287,302.7867,303.1403,3783.0
2023-03-28 10:05:00,308.68,309.14,308.67,309.13,1365.0,303.1501,303.6019,303.1403,303.592,1365.0
2023-03-28 10:10:00,309.01,309.12,308.8,308.8,1435.0,303.4742,303.5822,303.268,303.268,1435.0
2023-03-28 10:15:00,309.0,309.08,308.45,308.5,3201.0,303.4644,303.5429,302.9242,302.9733,3201.0
2023-03-28 10:20:00,308.42,308.44,308.32,308.44,2371.0,302.8948,302.9144,302.7966,302.9144,2371.0
2023-03-28 10:25:00,308.44,308.65,308.38,308.54,3537.0,302.9144,303.1206,302.8555,303.0126,3537.0
2023-03-28 10:30:00,308.56,308.58,307.78,307.92,3260.0,303.0323,303.0519,302.2662,302.4037,3260.0
2023-03-28 10:35:00,308.02,308.11,307.81,307.81,6402.0,302.5019,302.5903,302.2957,302.2957,6402.0
2023-03-28 10:40:00,307.94,308.0,307.94,308.0,400.0,302.4234,302.4823,302.4234,302.4823,400.0
2023-03-28 10:45:00,308.0,308.03,307.83,308.03,2123.0,302.4823,302.5117,302.3153,302.5117,2123.0
2023-03-28 10:50:00,307.99,307.99,307.99,307.99,100.0,302.4725,302.4725,302.4725,302.4725,100.0
2023-03-28 10:55:00,308.01,308.05,307.88,307.88,2894.0,302.4921,302.5314,302.3644,302.3644,2894.0
2023-03-28 11:00:00,307.75,308.1,307.69,307.97,2387.0,302.2368,302.5805,302.1778,302.4528,2387.0
2023-03-28 11:05:00,307.97,308.15,307.86,307.86,2360.0,302.4528,302.6296,302.3448,302.3448,2360.0
2023-03-28 11:10:00,307.92,307.92,307.77,307.79,836.0,302.4037,302.4037,302.2564,302.276,836.0
2023-03-28 11:15:00,307.92,308.03,307.87,308.03,2173.0,302.4037,302.5117,302.3546,302.5117,2173.0
2023-03-28 11:20:00,308.07,308.22,307.96,307.98,7661.0,302.551,302.6983,302.443,302.4626,7661.0
2023-03-28 11:25:00,307.94,307.95,307.86,307.87,1727.0,302.4234,302.4332,302.3448,302.3546,1727.0
2023-03-28 11:30:00,307.86,308.27,307.86,307.9,24807.0,302.3448,302.7474,302.3448,302.3841,24807.0
2023-03-28 11:35:00,307.9,308.02,307.89,308.02,540.0,302.3841,302.5019,302.3743,302.5019,540.0
2023-03-28 11:40:00,308.07,308.13,308.03,308.13,1400.0,302.551,302.61,302.5117,302.61,1400.0
2023-03-28 11:45:00,308.16,308.16,308.16,308.16,100.0,302.6394,302.6394,302.6394,302.6394,100.0
2023-03-28 11:50:00,308.0,308.22,307.99,308.22,775.0,302.4823,302.6983,302.4725,302.6983,775.0
2023-03-28 11:55:00,308.33,308.56,308.33,308.56,1200.0,302.8064,303.0323,302.8064,303.0323,1200.0
2023-03-28 12:00:00,308.61,308.97,308.57,308.97,816.0,303.0814,303.4349,303.0421,303.4349,816.0
2023-03-28 12:05:00,308.98,308.98,308.81,308.88,950.0,303.4447,303.4447,303.2778,303.3465,950.0
2023-03-28 12:10:00,308.91,308.92,308.72,308.87,2500.0,303.376,303.3858,303.1894,303.3367,2500.0
2023-03-28 12:15:00,308.95,308.95,308.76,308.76,1200.0,303.4153,303.4153,303.2287,303.2287,1200.0
2023-03-28 12:20:00,308.91,309.03,308.9,308.9,2381.0,303.376,303.4938,303.3662,303.3662,2381.0
2023-03-28 12:25:00,308.78,308.86,308.73,308.8,1100.0,303.2483,303.3269,303.1992,303.268,1100.0
2023-03-28 12:30:00,308.82,308.89,308.64,308.71,2906.0,303.2876,303.3563,303.1108,303.1796,2906.0
2023-03-28 12:35:00,308.77,308.77,308.76,308.77,200.0,303.2385,303.2385,303.2287,303.2385,200.0
2023-03-28 12:40:00,308.66,308.66,308.51,308.51,1100.0,303.1305,303.1305,302.9831,302.9831,1100.0
2023-03-28 12:45:00,308.71,308.76,308.58,308.69,1871.0,303.1796,303.2287,303.0519,303.1599,1871.0
2023-03-28 12:50:00,308.62,308.62,308.47,308.55,1100.0,303.0912,303.0912,302.9439,303.0224,1100.0
2023-03-28 12:55:00,308.59,308.59,308.52,308.59,546.0,303.0617,303.0617,302.993,303.0617,546.0
2023-03-28 13:00:00,308.63,308.69,308.47,308.49,3477.0,303.101,303.1599,302.9439,302.9635,3477.0
2023-03-28 13:05:00,308.51,308.58,308.51,308.56,576.0,302.9831,303.0519,302.9831,303.0323,576.0
2023-03-28 13:10:00,308.37,308.38,308.21,308.21,1570.0,302.8457,302.8555,302.6885,302.6885,1570.0
2023-03-28 13:15:00,308.17,308.32,308.16,308.32,2029.0,302.6492,302.7966,302.6394,302.7966,2029.0
2023-03-28 13:20:00,308.18,308.18,308.17,308.17,503.0,302.6591,302.6591,302.6492,302.6492,503.0
2023-03-28 13:25:00,308.02,308.22,308.02,308.22,1627.0,302.5019,302.6983,302.5019,302.6983,1627.0
2023-03-28 13:30:00,308.24,308.24,307.85,307.85,1804.0,302.718,302.718,302.335,302.335,1804.0
2023-03-28 13:35:00,307.93,308.12,307.93,307.94,1200.0,302.4135,302.6001,302.4135,302.4234,1200.0
2023-03-28 13:40:00,308.03,308.11,308.02,308.06,937.0,302.5117,302.5903,302.5019,302.5412,937.0
2023-03-28 13:45:00,308.09,308.15,308.05,308.07,2080.0,302.5707,302.6296,302.5314,302.551,2080.0
2023-03-28 13:50:00,308.08,308.12,308.03,308.04,300.0,302.5609,302.6001,302.5117,302.5216,300.0
2023-03-28 13:55:00,307.97,308.06,307.81,308.06,2586.0,302.4528,302.5412,302.2957,302.5412,2586.0
2023-03-28 14:00:00,308.0,308.09,307.63,307.76,8348.0,302.4823,302.5707,302.1189,302.2466,8348.0
2023-03-28 14:05:00,307.69,307.76,307.57,307.57,900.0,302.1778,302.2466,302.06,302.06,900.0
2023-03-28 14:10:00,307.52,307.84,307.52,307.84,3009.0,302.0109,302.3252,302.0109,302.3252,3009.0
2023-03-28 14:15:00,307.84,307.96,307.82,307.82,3606.0,302.3252,302.443,302.3055,302.3055,3606.0
2023-03-28 14:20:00,307.88,307.98,307.54,307.54,3896.0,302.3644,302.4626,302.0305,302.0305,3896.0
2023-03-28 14:25:00,307.56,307.82,307.45,307.81,1923.0,302.0502,302.3055,301.9421,302.2957,1923.0
2023-03-28 14:30:00,307.81,307.81,307.67,307.75,1000.0,302.2957,302.2957,302.1582,302.2368,1000.0
2023-03-28 14:35:00,307.83,308.0,307.83,308.0,2418.0,302.3153,302.4823,302.3153,302.4823,2418.0
2023-03-28 14:40:00,307.94,308.12,307.94,308.12,3150.0,302.4234,302.6001,302.4234,302.6001,3150.0
2023-03-28 14:45:00,308.07,308.3,308.04,308.2,2775.0,302.551,302.7769,302.5216,302.6787,2775.0
2023-03-28 14:50:00,308.33,308.47,308.26,308.32,3555.0,302.8064,302.9439,302.7376,302.7966,3555.0
2023-03-28 14:55:00,308.36,308.54,308.36,308.54,1770.0,302.8358,303.0126,302.8358,303.0126,1770.0
2023-03-28 15:00:00,308.56,308.64,308.4,308.52,3256.0,303.0323,303.1108,302.8751,302.993,3256.0
2023-03-28 15:05:00,308.57,308.69,308.52,308.52,3212.0,303.0421,303.1599,302.993,302.993,3212.0
2023-03-28 15:10:00,308.68,308.68,308.5,308.55,858.0,303.1501,303.1501,302.9733,303.0224,858.0
2023-03-28 15:15:00,308.54,308.54,308.18,308.29,4324.0,303.0126,303.0126,302.6591,302.7671,4324.0
2023-03-28 15:20:00,308.23,308.37,308.11,308.23,2015.0,302.7082,302.8457,302.5903,302.7082,2015.0
2023-03-28 15:25:00,308.23,308.38,308.22,308.38,3215.0,302.7082,302.8555,302.6983,302.8555,3215.0
2023-03-28 15:30:00,308.33,308.66,308.3,308.66,6020.0,302.8064,303.1305,302.7769,303.1305,6020.0
2023-03-28 15:35:00,308.66,308.76,308.34,308.44,4401.0,303.1305,303.2287,302.8162,302.9144,4401.0
2023-03-28 15:40:00,308.31,308.51,308.31,308.4,4041.0,302.7867,302.9831,302.7867,302.8751,4041.0
2023-03-28 15:45:00,308.36,308.44,308.19,308.44,5000.0,302.8358,302.9144,302.6689,302.9144,5000.0
2023-03-28 15:50:00,308.44,309.42,308.44,309.2,10604.0,302.9144,303.8768,302.9144,303.6608,10604.0
2023-03-28 15:55:00,309.25,309.28,308.81,308.98,38224.0,303.7099,303.7394,303.2778,303.4447,38224.0
2023-03-29 09:30:00,310.81,310.81,310.1,310.81,9020.0,305.2419,305.2419,304.5447,305.2419,9020.0
2023-03-29 09:35:00,310.89,310.97,310.33,310.43,2319.0,305.3205,305.3991,304.7705,304.8688,2319.0
2023-03-29 09:40:00,310.81,311.27,310.68,311.13,3957.0,305.2419,305.6937,305.1143,305.5562,3957.0
2023-03-29 09:45:00,311.28,311.52,311.12,311.34,6786.0,305.7035,305.9392,305.5464,305.7625,6786.0
2023-03-29 09:50:00,311.3,311.89,311.07,311.07,4257.0,305.7232,306.3026,305.4973,305.4973,4257.0
2023-03-29 09:55:00,311.17,311.46,311.02,311.02,2033.0,305.5955,305.8803,305.4482,305.4482,2033.0
2023-03-29 10:00:00,311.12,311.63,311.12,311.5,2131.0,305.5464,306.0473,305.5464,305.9196,2131.0
2023-03-29 10:05:00,311.49,311.51,311.16,311.39,2996.0,305.9098,305.9294,305.5857,305.8116,2996.0
2023-03-29 10:10:00,311.38,311.59,311.19,311.29,3904.0,305.8017,306.008,305.6151,305.7133,3904.0
2023-03-29 10:15:00,311.42,311.45,311.11,311.2,1843.0,305.841,305.8705,305.5366,305.625,1843.0
2023-03-29 10:20:00,311.22,311.34,311.13,311.29,1604.0,305.6446,305.7625,305.5562,305.7133,1604.0
2023-03-29 10:25:00,311.34,311.41,311.06,311.25,2100.0,305.7625,305.8312,305.4875,305.6741,2100.0
2023-03-29 10:30:00,311.32,311.33,311.1,311.11,1124.0,305.7428,305.7526,305.5268,305.5366,1124.0
2023-03-29 10:35:00,311.22,311.39,311.03,311.19,2144.0,305.6446,305.8116,305.458,305.6151,2144.0
2023-03-29 10:40:00,310.98,311.11,310.98,311.1,1410.0,305.4089,305.5366,305.4089,305.5268,1410.0
2023-03-29 10:45:00,310.94,311.12,310.94,311.07,1100.0,305.3696,305.5464,305.3696,305.4973,1100.0
2023-03-29 10:50:00,311.06,311.07,310.91,311.03,2809.0,305.4875,305.4973,305.3402,305.458,2809.0
2023-03-29 10:55:00,310.94,311.03,310.9,310.94,2293.0,305.3696,305.458,305.3303,305.3696,2293.0
2023-03-29 11:00:00,310.95,311.18,310.93,311.18,2600.0,305.3794,305.6053,305.3598,305.6053,2600.0
2023-03-29 11:05:00,311.05,311.45,310.92,311.45,3300.0,305.4776,305.8705,305.35,305.8705,3300.0
2023-03-29 11:10:00,311.4,311.81,311.37,311.75,3379.0,305.8214,306.224,305.7919,306.1651,3379.0
2023-03-29 11:15:00,311.79,311.84,311.23,311.23,4210.0,306.2044,306.2535,305.6544,305.6544,4210.0
2023-03-29 11:20:00,311.28,311.48,311.12,311.12,2794.0,305.7035,305.8999,305.5464,305.5464,2794.0
2023-03-29 11:25:00,311.07,311.22,311.04,311.22,2437.0,305.4973,305.6446,305.4678,305.6446,2437.0
2023-03-29 11:30:00,311.22,311.73,311.22,311.73,1645.0,305.6446,306.1455,305.6446,306.1455,1645.0
2023-03-29 11:35:00,311.81,311.88,311.81,311.88,200.0,306.224,306.2928,306.224,306.2928,200.0
2023-03-29 11:40:00,311.78,311.9,311.69,311.7,2900.0,306.1946,306.3124,306.1062,306.116,2900.0
2023-03-29 11:45:00,311.81,311.81,311.78,311.78,500.0,306.224,306.224,306.1946,306.1946,500.0
2023-03-29 11:50:00,311.88,312.0,311.65,311.88,3523.0,306.2928,306.4106,306.0669,306.2928,3523.0
2023-03-29 11:55:00,311.98,312.13,311.91,312.13,3937.0,306.391,306.5383,306.3222,306.5383,3937.0
2023-03-29 12:00:00,312.0,312.11,311.47,311.47,3684.0,306.4106,306.5187,305.8901,305.8901,3684.0
2023-03-29 12:05:00,311.6,311.6,311.35,311.43,900.0,306.0178,306.0178,305.7723,305.8508,900.0
2023-03-29 12:10:00,311.6,311.66,311.6,311.66,1000.0,306.0178,306.0767,306.0178,306.0767,1000.0
2023-03-29 12:15:00,311.67,311.74,311.53,311.71,2500.0,306.0865,306.1553,305.949,306.1258,2500.0
2023-03-29 12:20:00,311.81,311.93,311.8,311.91,1912.0,306.224,306.3419,306.2142,306.3222,1912.0
2023-03-29 12:25:00,311.92,311.92,311.73,311.74,5237.0,306.3321,306.3321,306.1455,306.1553,5237.0
2023-03-29 12:30:00,311.79,311.91,311.74,311.77,1000.0,306.2044,306.3222,306.1553,306.1847,1000.0
2023-03-29 12:35:00,311.64,311.64,311.29,311.48,2697.0,306.0571,306.0571,305.7133,305.8999,2697.0
2023-03-29 12:40:00,311.48,311.67,311.47,311.67,200.0,305.8999,306.0865,305.8901,306.0865,200.0
2023-03-29 12:45:00,311.43,311.43,311.43,311.43,100.0,305.8508,305.8508,305.8508,305.8508,100.0
2023-03-29 12:50:00,311.44,311.77,311.44,311.68,475.0,305.8607,306.1847,305.8607,306.0964,475.0
2023-03-29 12:55:00,311.69,311.83,311.68,311.83,1601.0,306.1062,306.2437,306.0964,306.2437,1601.0
2023-03-29 13:00:00,311.93,311.93,311.67,311.69,1371.0,306.3419,306.3419,306.0865,306.1062,1371.0
2023-03-29 13:05:00,311.68,311.7,311.67,311.7,400.0,306.0964,306.116,306.0865,306.116,400.0
2023-03-29 13:10:00,311.83,311.9,311.71,311.81,1344.0,306.2437,306.3124,306.1258,306.224,1344.0
2023-03-29 13:15:00,311.81,311.87,311.7,311.71,2039.0,306.224,306.283,306.116,306.1258,2039.0
2023-03-29 13:20:00,311.72,311.72,311.61,311.69,1437.0,306.1356,306.1356,306.0276,306.1062,1437.0
2023-03-29 13:25:00,311.69,311.7,311.37,311.53,2973.0,306.1062,306.116,305.7919,305.949,2973.0
2023-03-29 13:30:00,311.61,311.61,311.55,311.55,400.0,306.0276,306.0276,305.9687,305.9687,400.0
2023-03-29 13:35:00,311.47,311.49,311.24,311.24,1389.0,305.8901,305.9098,305.6642,305.6642,1389.0
2023-03-29 13:40:00,311.44,311.5,311.33,311.44,2593.0,305.8607,305.9196,305.7526,305.8607,2593.0
2023-03-29 13:45:00,311.48,311.5,311.27,311.28,1608.0,305.8999,305.9196,305.6937,305.7035,1608.0
2023-03-29 13:50:00,311.39,311.39,311.1,311.1,1915.0,305.8116,305.8116,305.5268,305.5268,1915.0
2023-03-29 13:55:00,311.14,311.22,311.13,311.21,1278.0,305.566,305.6446,305.5562,305.6348,1278.0
2023-03-29 14:00:00,311.22,311.22,310.94,310.94,200.0,305.6446,305.6446,305.3696,305.3696,200.0
2023-03-29 14:05:00,310.9,311.2,310.9,311.19,1000.0,305.3303,305.625,305.3303,305.6151,1000.0
2023-03-29 14:10:00,311.19,311.34,311.18,311.21,2808.0,305.6151,305.7625,305.6053,305.6348,2808.0
2023-03-29 14:15:00,311.22,311.26,310.99,311.06,997.0,305.6446,305.6839,305.4187,305.4875,997.0
2023-03-29 14:20:00,310.9,310.91,310.8,310.82,747.0,305.3303,305.3402,305.2321,305.2518,747.0
2023-03-29 14:25:00,310.8,311.08,310.79,311.06,2408.0,305.2321,305.5071,305.2223,305.4875,2408.0
2023-03-29 14:30:00,311.09,311.14,311.02,311.12,2240.0,305.5169,305.566,305.4482,305.5464,2240.0
2023-03-29 14:35:00,311.2,311.25,311.16,311.21,2000.0,305.625,305.6741,305.5857,305.6348,2000.0
2023-03-29 14:40:00,311.2,311.25,311.2,311.25,700.0,305.625,305.6741,305.625,305.6741,700.0
2023-03-29 14:45:00,311.29,311.44,311.28,311.43,1650.0,305.7133,305.8607,305.7035,305.8508,1650.0
2023-03-29 14:50:00,311.44,311.53,311.24,311.43,2735.0,305.8607,305.949,305.6642,305.8508,2735.0
2023-03-29 14:55:00,311.38,311.38,311.37,311.38,470.0,305.8017,305.8017,305.7919,305.8017,470.0
2023-03-29 15:00:00,311.41,311.44,310.92,311.21,12765.0,305.8312,305.8607,305.35,305.6348,12765.0
2023-03-29 15:05:00,311.23,311.28,311.15,311.23,800.0,305.6544,305.7035,305.5759,305.6544,800.0
2023-03-29 15:10:00,311.1,311.39,311.1,311.34,2085.0,305.5268,305.8116,305.5268,305.7625,2085.0
2023-03-29 15:15:00,311.51,311.8,311.51,311.73,1131.0,305.9294,306.2142,305.9294,306.1455,1131.0
2023-03-29 15:20:00,311.85,312.03,311.83,311.92,3166.0,306.2633,306.4401,306.2437,306.3321,3166.0
2023-03-29 15:25:00,311.95,312.31,311.9,312.27,2440.0,306.3615,306.7151,306.3124,306.6758,2440.0
2023-03-29 15:30:00,312.31,312.31,311.92,311.93,4097.0,306.7151,306.7151,306.3321,306.3419,4097.0
2023-03-29 15:35:00,311.87,312.19,311.85,312.1,10343.0,306.283,306.5972,306.2633,306.5088,10343.0
2023-03-29 15:40:00,312.01,312.31,312.01,312.26,7129.0,306.4204,306.7151,306.4204,306.666,7129.0
2023-03-29 15:45:00,312.19,312.55,312.13,312.53,4420.0,306.5972,306.9508,306.5383,306.9311,4420.0
2023-03-29 15:50:00,312.71,312.78,312.43,312.5,5115.0,307.1079,307.1767,306.8329,306.9017,5115.0
2023-03-29 15:55:00,312.55,312.71,312.19,312.68,26723.0,306.9508,307.1079,306.5972,307.0784,26723.0
2023-03-30 09:30:00,314.08,314.08,312.3,312.42,8246.0,308.4534,308.4534,306.7053,306.8231,8246.0
2023-03-30 09:35:00,312.26,313.87,312.26,313.87,2097.0,306.666,308.2471,306.666,308.2471,2097.0
2023-03-30 09:40:00,313.88,314.16,313.26,313.98,10049.0,308.2569,308.5319,307.6481,308.3552,10049.0
2023-03-30 09:45:00,313.65,314.46,313.65,314.28,6702.0,308.0311,308.8266,308.0311,308.6498,6702.0
2023-03-30 09:50:00,314.62,314.62,313.97,314.03,1999.0,308.9837,308.9837,308.3453,308.4043,1999.0
2023-03-30 09:55:00,314.12,314.54,313.84,314.0,5702.0,308.4926,308.9051,308.2177,308.3748,5702.0
2023-03-30 10:00:00,314.2,314.2,313.45,313.77,5120.0,308.5712,308.5712,307.8347,308.1489,5120.0
2023-03-30 10:05:00,313.77,313.92,313.05,313.06,8266.0,308.1489,308.2962,307.4418,307.4516,8266.0
2023-03-30 10:10:00,313.05,313.18,312.81,312.97,2618.0,307.4418,307.5695,307.2061,307.3632,2618.0
2023-03-30 10:15:00,312.97,312.97,311.89,312.26,6429.0,307.3632,307.3632,306.3026,306.666,6429.0
2023-03-30 10:20:00,312.22,312.22,311.84,311.97,1149.0,306.6267,306.6267,306.2535,306.3812,1149.0
2023-03-30 10:25:00,311.99,312.2,311.85,312.06,2006.0,306.4008,306.607,306.2633,306.4696,2006.0
2023-03-30 10:30:00,312.18,312.43,311.8,311.95,3466.0,306.5874,306.8329,306.2142,306.3615,3466.0
2023-03-30 10:35:00,312.05,312.17,311.64,311.99,3072.0,306.4597,306.5776,306.0571,306.4008,3072.0
2023-03-30 10:40:00,311.99,312.18,311.85,311.85,3896.0,306.4008,306.5874,306.2633,306.2633,3896.0
2023-03-30 10:45:00,311.84,311.84,311.3,311.33,4283.0,306.2535,306.2535,305.7232,305.7526,4283.0
2023-03-30 10:50:00,311.32,311.57,311.15,311.25,4324.0,305.7428,305.9883,305.5759,305.6741,4324.0
2023-03-30 10:55:00,311.13,311.5,310.97,311.09,3851.0,305.5562,305.9196,305.3991,305.5169,3851.0
2023-03-30 11:00:00,310.96,311.3,310.68,311.3,4438.0,305.3893,305.7232,305.1143,305.7232,4438.0
2023-03-30 11:05:00,311.27,311.53,311.17,311.18,1008.0,305.6937,305.949,305.5955,305.6053,1008.0
2023-03-30 11:10:00,311.05,311.45,310.8,310.97,3710.0,305.4776,305.8705,305.2321,305.3991,3710.0
2023-03-30 11:15:00,311.13,311.13,310.97,310.99,535.0,305.5562,305.5562,305.3991,305.4187,535.0
2023-03-30 11:20:00,311.13,311.54,311.01,311.46,3216.0,305.5562,305.9589,305.4384,305.8803,3216.0
2023-03-30 11:25:00,311.41,311.41,311.08,311.08,2175.0,305.8312,305.8312,305.5071,305.5071,2175.0
2023-03-30 11:30:00,311.08,311.1,310.67,310.68,3805.0,305.5071,305.5268,305.1045,305.1143,3805.0
2023-03-30 11:35:00,310.68,310.7,310.21,310.41,1032.0,305.1143,305.1339,304.6527,304.8491,1032.0
2023-03-30 11:40:00,310.51,310.77,310.46,310.73,4852.0,304.9473,305.2027,304.8982,305.1634,4852.0
2023-03-30 11:45:00,310.52,310.66,310.17,310.4,3340.0,304.9571,305.0946,304.6134,304.8393,3340.0
2023-03-30 11:50:00,310.58,310.73,310.55,310.65,1548.0,305.0161,305.1634,304.9866,305.0848,1548.0
2023-03-30 11:55:00,310.76,310.98,310.61,310.82,3116.0,305.1928,305.4089,305.0455,305.2518,3116.0
2023-03-30 12:00:00,310.82,310.9,310.63,310.86,2376.0,305.2518,305.3303,305.0652,305.291,2376.0
2023-03-30 12:05:00,310.72,311.04,310.7,311.02,2869.0,305.1536,305.4678,305.1339,305.4482,2869.0
2023-03-30 12:10:00,310.96,311.1,310.96,311.09,943.0,305.3893,305.5268,305.3893,305.5169,943.0
2023-03-30 12:15:00,310.99,311.06,310.61,311.0,5651.0,305.4187,305.4875,305.0455,305.4285,5651.0
2023-03-30 12:20:00,310.89,311.0,310.89,310.94,1100.0,305.3205,305.4285,305.3205,305.3696,1100.0
2023-03-30 12:25:00,310.97,311.06,310.88,310.88,1908.0,305.3991,305.4875,305.3107,305.3107,1908.0
2023-03-30 12:30:00,310.85,310.94,310.62,310.89,2802.0,305.2812,305.3696,305.0553,305.3205,2802.0
2023-03-30 12:35:00,310.62,310.91,310.54,310.61,4301.0,305.0553,305.3402,304.9768,305.0455,4301.0
2023-03-30 12:40:00,310.51,310.68,310.34,310.63,4349.0,304.9473,305.1143,304.7804,305.0652,4349.0
2023-03-30 12:45:00,310.65,310.67,310.65,310.67,800.0,305.0848,305.1045,305.0848,305.1045,800.0
2023-03-30 12:50:00,310.85,310.97,310.84,310.93,907.0,305.2812,305.3991,305.2714,305.3598,907.0
2023-03-30 12:55:00,311.1,311.1,311.09,311.1,100.0,305.5268,305.5268,305.5169,305.5268,100.0
2023-03-30 13:00:00,311.1,311.11,310.92,311.08,3046.0,305.5268,305.5366,305.35,305.5071,3046.0
2023-03-30 13:05:00,311.18,311.18,310.91,310.91,935.0,305.6053,305.6053,305.3402,305.3402,935.0
2023-03-30 13:10:00,310.98,311.01,310.75,310.93,8085.0,305.4089,305.4384,305.183,305.3598,8085.0
2023-03-30 13:15:00,310.94,311.24,310.93,311.23,1841.0,305.3696,305.6642,305.3598,305.6544,1841.0
2023-03-30 13:20:00,311.32,311.41,311.11,311.12,3484.0,305.7428,305.8312,305.5366,305.5464,3484.0
2023-03-30 13:25:00,311.13,311.14,311.12,311.14,348.0,305.5562,305.566,305.5464,305.566,348.0
2023-03-30 13:30:00,311.02,311.06,310.87,310.87,700.0,305.4482,305.4875,305.3009,305.3009,700.0
2023-03-30 13:35:00,311.0,311.2,310.97,310.98,1154.0,305.4285,305.625,305.3991,305.4089,1154.0
2023-03-30 13:40:00,311.12,311.48,311.11,311.48,1401.0,305.5464,305.8999,305.5366,305.8999,1401.0
2023-03-30 13:45:00,311.41,311.6,311.35,311.6,1609.0,305.8312,306.0178,305.7723,306.0178,1609.0
2023-03-30 13:50:00,311.77,311.87,311.77,311.85,1366.0,306.1847,306.283,306.1847,306.2633,1366.0
2023-03-30 13:55:00,311.86,312.08,311.85,312.08,1618.0,306.2731,306.4892,306.2633,306.4892,1618.0
2023-03-30 14:00:00,312.13,312.24,312.09,312.21,1313.0,306.5383,306.6463,306.499,306.6169,1313.0
2023-03-30 14:05:00,312.42,312.43,312.23,312.24,663.0,306.8231,306.8329,306.6365,306.6463,663.0
2023-03-30 14:10:00,312.13,312.33,312.13,312.31,3154.0,306.5383,306.7347,306.5383,306.7151,3154.0
2023-03-30 14:15:00,312.3,312.42,312.29,312.36,1800.0,306.7053,306.8231,306.6954,306.7642,1800.0
2023-03-30 14:20:00,312.36,312.73,312.35,312.68,1000.0,306.7642,307.1275,306.7544,307.0784,1000.0
2023-03-30 14:25:00,312.68,312.71,312.67,312.71,300.0,307.0784,307.1079,307.0686,307.1079,300.0
2023-03-30 14:30:00,312.72,312.95,312.72,312.95,3343.0,307.1177,307.3436,307.1177,307.3436,3343.0
2023-03-30 14:35:00,313.03,313.03,312.71,312.81,1811.0,307.4222,307.4222,307.1079,307.2061,1811.0
2023-03-30 14:40:00,312.82,312.83,312.82,312.82,100.0,307.2159,307.2258,307.2159,307.2159,100.0
2023-03-30 14:45:00,312.49,312.49,312.49,312.49,100.0,306.8918,306.8918,306.8918,306.8918,100.0
2023-03-30 14:50:00,312.52,312.54,312.25,312.4,1075.0,306.9213,306.941,306.6561,306.8035,1075.0
2023-03-30 14:55:00,312.46,312.46,312.28,312.33,1700.0,306.8624,306.8624,306.6856,306.7347,1700.0
2023-03-30 15:00:00,312.37,312.54,312.34,312.44,1869.0,306.774,306.941,306.7445,306.8427,1869.0
2023-03-30 15:05:00,312.41,312.54,312.28,312.28,1272.0,306.8133,306.941,306.6856,306.6856,1272.0
2023-03-30 15:10:00,312.03,312.04,312.02,312.03,512.0,306.4401,306.4499,306.4303,306.4401,512.0
2023-03-30 15:15:00,311.98,312.21,311.92,312.01,6414.0,306.391,306.6169,306.3321,306.4204,6414.0
2023-03-30 15:20:00,312.13,312.41,312.12,312.41,3678.0,306.5383,306.8133,306.5285,306.8133,3678.0
2023-03-30 15:25:00,312.5,312.92,312.5,312.91,3492.0,306.9017,307.3141,306.9017,307.3043,3492.0
2023-03-30 15:30:00,312.73,313.07,312.72,313.0,3349.0,307.1275,307.4615,307.1177,307.3927,3349.0
2023-03-30 15:35:00,312.94,313.05,312.93,312.97,5162.0,307.3338,307.4418,307.324,307.3632,5162.0
2023-03-30 15:40:00,312.98,313.07,312.62,312.77,7578.0,307.3731,307.4615,307.0195,307.1668,7578.0
2023-03-30 15:45:00,312.8,312.96,312.7,312.87,7279.0,307.1963,307.3534,307.0981,307.265,7279.0
2023-03-30 15:50:00,312.95,313.13,312.85,312.9,10230.0,307.3436,307.5204,307.2454,307.2945,10230.0
2023-03-30 15:55:00,312.99,313.23,312.91,312.96,27580.0,307.3829,307.6186,307.3043,307.3534,27580.0
2023-03-31 09:30:00,315.01,315.42,313.86,314.26,12413.0,309.3667,309.7694,308.2373,308.6301,12413.0
2023-03-31 09:35:00,314.6,314.6,313.42,314.34,9043.0,308.964,308.964,307.8052,308.7087,9043.0
2023-03-31 09:40:00,314.71,314.74,314.23,314.32,1545.0,309.0721,309.1015,308.6007,308.6891,1545.0
2023-03-31 09:45:00,314.7,314.91,314.7,314.91,1050.0,309.0623,309.2685,309.0623,309.2685,1050.0
2023-03-31 09:50:00,315.32,315.32,314.71,314.93,1064.0,309.6712,309.6712,309.0721,309.2881,1064.0
2023-03-31 09:55:00,315.0,315.45,314.73,315.04,1558.0,309.3569,309.7988,309.0917,309.3962,1558.0
2023-03-31 10:00:00,315.06,315.21,314.61,314.61,4098.0,309.4158,309.5631,308.9739,308.9739,4098.0
2023-03-31 10:05:00,314.55,314.6,314.55,314.6,500.0,308.9149,308.964,308.9149,308.964,500.0
2023-03-31 10:10:00,314.89,314.89,314.5,314.5,550.0,309.2489,309.2489,308.8658,308.8658,550.0
2023-03-31 10:15:00,314.48,314.48,314.43,314.44,512.0,308.8462,308.8462,308.7971,308.8069,512.0
2023-03-31 10:20:00,313.93,314.7,313.83,314.52,2746.0,308.3061,309.0623,308.2078,308.8855,2746.0
2023-03-31 10:25:00,314.46,314.89,314.33,314.52,2139.0,308.8266,309.2489,308.6989,308.8855,2139.0
2023-03-31 10:30:00,314.47,314.62,314.12,314.12,470.0,308.8364,308.9837,308.4926,308.4926,470.0
2023-03-31 10:35:00,314.07,314.2,313.94,314.13,3351.0,308.4435,308.5712,308.3159,308.5025,3351.0
2023-03-31 10:40:00,314.04,314.04,313.89,313.94,865.0,308.4141,308.4141,308.2668,308.3159,865.0
2023-03-31 10:45:00,313.92,314.2,313.87,314.2,1385.0,308.2962,308.5712,308.2471,308.5712,1385.0
2023-03-31 10:50:00,314.1,314.24,313.85,314.04,2833.0,308.473,308.6105,308.2275,308.4141,2833.0
2023-03-31 10:55:00,314.17,314.43,314.17,314.43,230.0,308.5418,308.7971,308.5418,308.7971,230.0
2023-03-31 11:00:00,314.49,314.56,314.45,314.46,734.0,308.856,308.9248,308.8167,308.8266,734.0
2023-03-31 11:05:00,314.53,314.56,314.45,314.56,1357.0,308.8953,308.9248,308.8167,308.9248,1357.0
2023-03-31 11:10:00,314.62,314.85,314.61,314.62,1571.0,308.9837,309.2096,308.9739,308.9837,1571.0
2023-03-31 11:15:00,314.8,314.84,314.8,314.82,300.0,309.1605,309.1997,309.1605,309.1801,300.0
2023-03-31 11:20:00,314.93,315.01,314.91,314.91,1295.0,309.2881,309.3667,309.2685,309.2685,1295.0
2023-03-31 11:25:00,314.85,314.86,314.72,314.77,4419.0,309.2096,309.2194,309.0819,309.131,4419.0
2023-03-31 11:30:00,314.69,314.78,314.46,314.47,1504.0,309.0524,309.1408,308.8266,308.8364,1504.0
2023-03-31 11:35:00,314.47,314.73,314.45,314.59,5674.0,308.8364,309.0917,308.8167,308.9542,5674.0
2023-03-31 11:40:00,314.53,314.62,314.49,314.53,2414.0,308.8953,308.9837,308.856,308.8953,2414.0
2023-03-31 11:45:00,314.33,314.53,314.33,314.52,541.0,308.6989,308.8953,308.6989,308.8855,541.0
2023-03-31 11:50:00,314.53,314.53,314.52,314.53,600.0,308.8953,308.8953,308.8855,308.8953,600.0
2023-03-31 11:55:00,314.53,314.77,314.45,314.76,4309.0,308.8953,309.131,308.8167,309.1212,4309.0
2023-03-31 12:00:00,314.71,314.71,314.71,314.71,300.0,309.0721,309.0721,309.0721,309.0721,300.0
2023-03-31 12:05:00,314.27,314.27,314.11,314.12,400.0,308.64,308.64,308.4828,308.4926,400.0
2023-03-31 12:10:00,314.11,314.24,314.08,314.13,800.0,308.4828,308.6105,308.4534,308.5025,800.0
2023-03-31 12:15:00,314.13,314.13,314.13,314.13,100.0,308.5025,308.5025,308.5025,308.5025,100.0
2023-03-31 12:20:00,314.22,314.22,313.85,313.86,1851.0,308.5909,308.5909,308.2275,308.2373,1851.0
2023-03-31 12:25:00,313.86,314.07,313.73,313.78,800.0,308.2373,308.4435,308.1096,308.1587,800.0
2023-03-31 12:30:00,313.68,313.68,313.56,313.56,423.0,308.0605,308.0605,307.9427,307.9427,423.0
2023-03-31 12:35:00,313.34,313.37,313.11,313.11,400.0,307.7266,307.7561,307.5007,307.5007,400.0
2023-03-31 12:40:00,313.29,313.3,313.11,313.11,867.0,307.6775,307.6873,307.5007,307.5007,867.0
2023-03-31 12:45:00,313.1,313.16,312.97,313.09,1241.0,307.4909,307.5498,307.3632,307.4811,1241.0
2023-03-31 12:50:00,313.1,313.21,313.1,313.21,1414.0,307.4909,307.599,307.4909,307.599,1414.0
2023-03-31 12:55:00,313.09,313.31,313.09,313.19,904.0,307.4811,307.6972,307.4811,307.5793,904.0
2023-03-31 13:00:00,313.3,313.32,313.23,313.23,1200.0,307.6873,307.707,307.6186,307.6186,1200.0
2023-03-31 13:05:00,313.16,313.29,312.92,313.23,2659.0,307.5498,307.6775,307.3141,307.6186,2659.0
2023-03-31 13:10:00,313.23,313.23,313.23,313.23,0.0,307.6186,307.6186,307.6186,307.6186,0.0
2023-03-31 13:15:00,313.26,313.41,313.1,313.11,2067.0,307.6481,307.7954,307.4909,307.5007,2067.0
2023-03-31 13:20:00,313.09,313.09,312.97,312.97,400.0,307.4811,307.4811,307.3632,307.3632,400.0
2023-03-31 13:25:00,312.94,312.95,312.94,312.94,157.0,307.3338,307.3436,307.3338,307.3338,157.0
2023-03-31 13:30:00,312.94,312.94,312.94,312.94,100.0,307.3338,307.3338,307.3338,307.3338,100.0
2023-03-31 13:35:00,312.94,312.94,312.94,312.94,0.0,307.3338,307.3338,307.3338,307.3338,0.0
2023-03-31 13:40:00,313.15,313.43,313.15,313.43,500.0,307.54,307.815,307.54,307.815,500.0
2023-03-31 13:45:00,313.34,313.34,312.87,312.87,1230.0,307.7266,307.7266,307.265,307.265,1230.0
2023-03-31 13:50:00,312.98,313.14,312.98,313.14,471.0,307.3731,307.5302,307.3731,307.5302,471.0
2023-03-31 13:55:00,313.12,313.71,313.06,313.68,1405.0,307.5106,308.09,307.4516,308.0605,1405.0
2023-03-31 14:00:00,313.53,313.53,313.11,313.11,422.0,307.9132,307.9132,307.5007,307.5007,422.0
2023-03-31 14:05:00,313.17,313.53,313.17,313.52,1248.0,307.5597,307.9132,307.5597,307.9034,1248.0
2023-03-31 14:10:00,313.47,313.53,313.47,313.53,200.0,307.8543,307.9132,307.8543,307.9132,200.0
2023-03-31 14:15:00,313.47,313.58,313.41,313.58,511.0,307.8543,307.9623,307.7954,307.9623,511.0
2023-03-31 14:20:00,313.42,313.42,313.29,313.32,400.0,307.8052,307.8052,307.6775,307.707,400.0
2023-03-31 14:25:00,313.16,313.3,313.01,313.16,1120.0,307.5498,307.6873,307.4025,307.5498,1120.0
2023-03-31 14:30:00,313.13,313.63,313.13,313.63,701.0,307.5204,308.0114,307.5204,308.0114,701.0
2023-03-31 14:35:00,313.49,313.58,313.45,313.47,400.0,307.8739,307.9623,307.8347,307.8543,400.0
2023-03-31 14:40:00,313.41,313.58,313.34,313.58,828.0,307.7954,307.9623,307.7266,307.9623,828.0
2023-03-31 14:45:00,313.53,313.79,313.53,313.79,2555.0,307.9132,308.1686,307.9132,308.1686,2555.0
2023-03-31 14:50:00,313.82,313.82,313.58,313.67,1202.0,308.198,308.198,307.9623,308.0507,1202.0
2023-03-31 14:55:00,313.49,313.74,313.45,313.74,601.0,307.8739,308.1195,307.8347,308.1195,601.0
2023-03-31 15:00:00,313.88,314.29,313.88,314.29,2638.0,308.2569,308.6596,308.2569,308.6596,2638.0
2023-03-31 15:05:00,314.18,314.27,314.04,314.27,901.0,308.5516,308.64,308.4141,308.64,901.0
2023-03-31 15:10:00,314.07,314.2,313.73,313.98,2323.0,308.4435,308.5712,308.1096,308.3552,2323.0
2023-03-31 15:15:00,314.06,314.46,314.04,314.38,2138.0,308.4337,308.8266,308.4141,308.748,2138.0
2023-03-31 15:20:00,314.46,314.7,314.45,314.59,2350.0,308.8266,309.0623,308.8167,308.9542,2350.0
2023-03-31 15:25:00,314.65,314.7,314.41,314.42,1755.0,309.0132,309.0623,308.7775,308.7873,1755.0
2023-03-31 15:30:00,314.42,314.58,314.2,314.39,2441.0,308.7873,308.9444,308.5712,308.7578,2441.0
2023-03-31 15:35:00,314.19,314.3,313.91,313.91,4833.0,308.5614,308.6694,308.2864,308.2864,4833.0
2023-03-31 15:40:00,314.06,314.07,313.76,313.76,3031.0,308.4337,308.4435,308.1391,308.1391,3031.0
2023-03-31 15:45:00,313.72,313.83,313.44,313.58,3032.0,308.0998,308.2078,307.8248,307.9623,3032.0
2023-03-31 15:50:00,313.65,314.42,313.65,314.42,5964.0,308.0311,308.7873,308.0311,308.7873,5964.0
2023-03-31 15:55:00,314.4,315.42,314.31,315.11,60935.0,308.7676,309.7694,308.6792,309.4649,60935.0
2023-04-03 09:30:00,314.54,316.49,314.23,314.35,13361.0,308.9051,310.8202,308.6007,308.7185,13361.0
2023-04-03 09:35:00,314.58,315.24,314.4,314.89,2514.0,308.9444,309.5926,308.7676,309.2489,2514.0
2023-04-03 09:40:00,314.97,316.33,314.94,316.32,4177.0,309.3274,310.6631,309.298,310.6532,4177.0
2023-04-03 09:45:00,316.28,316.66,316.09,316.42,4617.0,310.614,310.9871,310.4274,310.7514,4617.0
2023-04-03 09:50:00,316.27,316.86,316.04,316.86,3670.0,310.6041,311.1836,310.3783,311.1836,3670.0
2023-04-03 09:55:00,316.9,317.01,316.35,316.49,2772.0,311.2228,311.3309,310.6827,310.8202,2772.0
2023-04-03 10:00:00,316.67,317.32,316.67,316.74,4669.0,310.997,311.6353,310.997,311.0657,4669.0
2023-04-03 10:05:00,316.77,316.85,316.63,316.85,1214.0,311.0952,311.1737,310.9577,311.1737,1214.0
2023-04-03 10:10:00,317.08,317.31,316.99,317.13,6821.0,311.3996,311.6255,311.3112,311.4487,6821.0
2023-04-03 10:15:00,317.12,317.91,317.11,317.37,6560.0,311.4389,312.2148,311.4291,311.6844,6560.0
2023-04-03 10:20:00,317.14,317.58,317.14,317.36,3514.0,311.4585,311.8907,311.4585,311.6746,3514.0
2023-04-03 10:25:00,317.24,317.32,316.81,317.12,16415.0,311.5568,311.6353,311.1345,311.4389,16415.0
2023-04-03 10:30:00,317.12,317.29,316.76,316.76,5837.0,311.4389,311.6059,311.0854,311.0854,5837.0
2023-04-03 10:35:00,316.84,316.87,316.74,316.76,830.0,311.1639,311.1934,311.0657,311.0854,830.0
2023-04-03 10:40:00,316.69,316.81,316.55,316.62,4691.0,311.0166,311.1345,310.8791,310.9479,4691.0
2023-04-03 10:45:00,316.56,317.15,316.55,316.89,5283.0,310.8889,311.4684,310.8791,311.213,5283.0
2023-04-03 10:50:00,317.12,317.15,316.64,316.79,1754.0,311.4389,311.4684,310.9675,311.1148,1754.0
2023-04-03 10:55:00,316.82,316.96,316.5,316.63,7167.0,311.1443,311.2818,310.83,310.9577,7167.0
2023-04-03 11:00:00,316.58,316.8,316.58,316.68,1228.0,310.9086,311.1246,310.9086,311.0068,1228.0
2023-04-03 11:05:00,316.68,316.68,315.96,316.2,5589.0,311.0068,311.0068,310.2997,310.5354,5589.0
2023-04-03 11:10:00,316.32,316.52,316.29,316.32,2351.0,310.6532,310.8497,310.6238,310.6532,2351.0
2023-04-03 11:15:00,316.26,316.51,316.26,316.49,4829.0,310.5943,310.8398,310.5943,310.8202,4829.0
2023-04-03 11:20:00,316.34,316.36,316.01,316.17,4559.0,310.6729,310.6925,310.3488,310.5059,4559.0
2023-04-03 11:25:00,316.2,316.38,316.2,316.38,2421.0,310.5354,310.7122,310.5354,310.7122,2421.0
2023-04-03 11:30:00,316.42,316.9,316.39,316.9,8600.0,310.7514,311.2228,310.722,311.2228,8600.0
2023-04-03 11:35:00,316.94,316.94,316.42,316.65,3542.0,311.2621,311.2621,310.7514,310.9773,3542.0
2023-04-03 11:40:00,316.69,316.79,316.57,316.7,2630.0,311.0166,311.1148,310.8988,311.0264,2630.0
2023-04-03 11:45:00,316.64,316.85,316.37,316.7,4033.0,310.9675,311.1737,310.7023,311.0264,4033.0
2023-04-03 11:50:00,316.47,316.81,316.45,316.8,2426.0,310.8005,311.1345,310.7809,311.1246,2426.0
2023-04-03 11:55:00,316.87,316.88,316.72,316.75,979.0,311.1934,311.2032,311.0461,311.0755,979.0
2023-04-03 12:00:00,316.77,317.14,316.77,317.13,1222.0,311.0952,311.4585,311.0952,311.4487,1222.0
2023-04-03 12:05:00,317.23,317.48,317.17,317.17,4855.0,311.5469,311.7925,311.488,311.488,4855.0
2023-04-03 12:10:00,317.08,317.09,316.57,316.61,3616.0,311.3996,311.4094,310.8988,310.938,3616.0
2023-04-03 12:15:00,316.61,316.71,316.26,316.63,4960.0,310.938,311.0362,310.5943,310.9577,4960.0
2023-04-03 12:20:00,316.63,316.65,316.37,316.46,2796.0,310.9577,310.9773,310.7023,310.7907,2796.0
2023-04-03 12:25:00,316.46,316.97,316.39,316.97,5944.0,310.7907,311.2916,310.722,311.2916,5944.0
2023-04-03 12:30:00,316.98,317.0,316.72,316.94,5514.0,311.3014,311.3211,311.0461,311.2621,5514.0
2023-04-03 12:35:00,317.11,317.37,317.03,317.25,1993.0,311.4291,311.6844,311.3505,311.5666,1993.0
2023-04-03 12:40:00,317.19,317.37,317.02,317.02,1433.0,311.5077,311.6844,311.3407,311.3407,1433.0
2023-04-03 12:45:00,317.06,317.25,316.94,316.99,5528.0,311.38,311.5666,311.2621,311.3112,5528.0
2023-04-03 12:50:00,316.99,317.19,316.99,317.0,2402.0,311.3112,311.5077,311.3112,311.3211,2402.0
2023-04-03 12:55:00,316.98,317.17,316.94,317.04,2800.0,311.3014,311.488,311.2621,311.3603,2800.0
2023-04-03 13:00:00,316.99,317.26,316.72,317.2,4089.0,311.3112,311.5764,311.0461,311.5175,4089.0
2023-04-03 13:05:00,317.15,317.25,316.9,317.19,3643.0,311.4684,311.5666,311.2228,311.5077,3643.0
2023-04-03 13:10:00,317.25,317.3,316.84,316.95,10454.0,311.5666,311.6157,311.1639,311.2719,10454.0
2023-04-03 13:15:00,316.96,317.25,316.95,317.13,5252.0,311.2818,311.5666,311.2719,311.4487,5252.0
2023-04-03 13:20:00,317.11,317.15,316.92,317.15,2317.0,311.4291,311.4684,311.2425,311.4684,2317.0
2023-04-03 13:25:00,317.21,317.21,316.69,316.69,4494.0,311.5273,311.5273,311.0166,311.0166,4494.0
2023-04-03 13:30:00,316.75,317.11,316.68,316.94,5818.0,311.0755,311.4291,311.0068,311.2621,5818.0
2023-04-03 13:35:00,316.84,317.15,316.84,317.06,4419.0,311.1639,311.4684,311.1639,311.38,4419.0
2023-04-03 13:40:00,317.07,317.19,316.81,317.03,2400.0,311.3898,311.5077,311.1345,311.3505,2400.0
2023-04-03 13:45:00,316.98,316.98,316.71,316.88,2414.0,311.3014,311.3014,311.0362,311.2032,2414.0
2023-04-03 13:50:00,316.73,316.89,316.62,316.74,4210.0,311.0559,311.213,310.9479,311.0657,4210.0
2023-04-03 13:55:00,316.75,317.0,316.72,316.91,1746.0,311.0755,311.3211,311.0461,311.2327,1746.0
2023-04-03 14:00:00,316.87,317.07,316.76,316.91,4360.0,311.1934,311.3898,311.0854,311.2327,4360.0
2023-04-03 14:05:00,316.78,317.22,316.77,317.22,2400.0,311.105,311.5371,311.0952,311.5371,2400.0
2023-04-03 14:10:00,317.25,317.37,317.11,317.21,6347.0,311.5666,311.6844,311.4291,311.5273,6347.0
2023-04-03 14:15:00,317.06,317.08,316.9,317.04,6155.0,311.38,311.3996,311.2228,311.3603,6155.0
2023-04-03 14:20:00,317.08,317.42,316.85,317.37,3742.0,311.3996,311.7335,311.1737,311.6844,3742.0
2023-04-03 14:25:00,317.37,317.91,317.22,317.73,1500.0,311.6844,312.2148,311.5371,312.038,1500.0
2023-04-03 14:30:00,317.74,318.15,317.74,317.97,3724.0,312.0478,312.4505,312.0478,312.2737,3724.0
2023-04-03 14:35:00,318.08,318.25,318.08,318.25,1940.0,312.3817,312.5487,312.3817,312.5487,1940.0
2023-04-03 14:40:00,318.3,318.41,318.2,318.39,2392.0,312.5978,312.7058,312.4996,312.6862,2392.0
2023-04-03 14:45:00,318.29,318.29,317.95,318.14,5777.0,312.5879,312.5879,312.254,312.4406,5777.0
2023-04-03 14:50:00,318.23,318.26,317.99,317.99,2571.0,312.529,312.5585,312.2933,312.2933,2571.0
2023-04-03 14:55:00,317.96,318.25,317.96,317.98,2480.0,312.2639,312.5487,312.2639,312.2835,2480.0
2023-04-03 15:00:00,318.04,318.52,318.03,318.28,7041.0,312.3424,312.8138,312.3326,312.5781,7041.0
2023-04-03 15:05:00,318.3,318.37,317.97,318.04,3673.0,312.5978,312.6665,312.2737,312.3424,3673.0
2023-04-03 15:10:00,318.02,318.17,317.94,317.94,3126.0,312.3228,312.4701,312.2442,312.2442,3126.0
2023-04-03 15:15:00,318.03,318.11,317.78,317.88,5690.0,312.3326,312.4112,312.0871,312.1853,5690.0
2023-04-03 15:20:00,317.85,317.89,317.66,317.76,3523.0,312.1558,312.1951,311.9692,312.0674,3523.0
2023-04-03 15:25:00,317.85,318.0,317.77,317.9,9127.0,312.1558,312.3031,312.0773,312.2049,9127.0
2023-04-03 15:30:00,317.86,318.0,317.81,317.84,7496.0,312.1656,312.3031,312.1165,312.146,7496.0
2023-04-03 15:35:00,317.85,318.01,317.61,317.69,8811.0,312.1558,312.313,311.9201,311.9987,8811.0
2023-04-03 15:40:00,317.61,318.03,317.46,317.98,11139.0,311.9201,312.3326,311.7728,312.2835,11139.0
2023-04-03 15:45:00,317.92,317.92,317.12,317.12,7936.0,312.2246,312.2246,311.4389,311.4389,7936.0
2023-04-03 15:50:00,317.07,317.23,316.87,317.13,17449.0,311.3898,311.5469,311.1934,311.4487,17449.0
2023-04-03 15:55:00,317.09,317.46,316.99,317.0,36807.0,311.4094,311.7728,311.3112,311.3211,36807.0
2023-04-04 09:30:00,317.06,317.57,316.86,317.52,13124.0,311.38,311.8808,311.1836,311.8317,13124.0
2023-04-04 09:35:00,317.2,317.77,316.82,316.82,4029.0,311.5175,312.0773,311.1443,311.1443,4029.0
2023-04-04 09:40:00,317.1,317.73,317.1,317.6,5247.0,311.4193,312.038,311.4193,311.9103,5247.0
2023-04-04 09:45:00,317.49,317.65,317.16,317.17,3200.0,311.8023,311.9594,311.4782,311.488,3200.0
2023-04-04 09:50:00,317.04,317.5,317.03,317.34,6900.0,311.3603,311.8121,311.3505,311.655,6900.0
2023-04-04 09:55:00,317.41,317.41,317.14,317.35,1240.0,311.7237,311.7237,311.4585,311.6648,1240.0
2023-04-04 10:00:00,317.47,318.02,317.4,317.77,2537.0,311.7826,312.3228,311.7139,312.0773,2537.0
2023-04-04 10:05:00,317.51,317.9,317.48,317.82,2669.0,311.8219,312.2049,311.7925,312.1264,2669.0
2023-04-04 10:10:00,317.67,317.67,317.26,317.26,2441.0,311.9791,311.9791,311.5764,311.5764,2441.0
2023-04-04 10:15:00,317.33,317.66,317.16,317.45,5652.0,311.6451,311.9692,311.4782,311.763,5652.0
2023-04-04 10:20:00,317.37,317.37,316.98,317.22,3696.0,311.6844,311.6844,311.3014,311.5371,3696.0
2023-04-04 10:25:00,317.36,317.67,317.28,317.34,1535.0,311.6746,311.9791,311.596,311.655,1535.0
2023-04-04 10:30:00,317.21,317.3,317.03,317.27,1340.0,311.5273,311.6157,311.3505,311.5862,1340.0
2023-04-04 10:35:00,317.24,317.29,316.83,316.86,5075.0,311.5568,311.6059,311.1541,311.1836,5075.0
2023-04-04 10:40:00,316.89,316.89,316.06,316.23,6342.0,311.213,311.213,310.3979,310.5648,6342.0
2023-04-04 10:45:00,315.98,316.12,315.52,316.02,3136.0,310.3193,310.4568,309.8676,310.3586,3136.0
2023-04-04 10:50:00,316.08,316.29,315.89,316.13,4654.0,310.4175,310.6238,310.2309,310.4666,4654.0
2023-04-04 10:55:00,316.46,316.46,316.01,316.18,9260.0,310.7907,310.7907,310.3488,310.5157,9260.0
2023-04-04 11:00:00,316.22,316.33,315.63,315.63,11139.0,310.555,310.6631,309.9756,309.9756,11139.0
2023-04-04 11:05:00,315.29,315.69,315.23,315.49,3509.0,309.6417,310.0345,309.5828,309.8381,3509.0
2023-04-04 11:10:00,315.52,315.72,315.46,315.64,3000.0,309.8676,310.064,309.8086,309.9854,3000.0
2023-04-04 11:15:00,315.45,316.15,314.99,315.0,16266.0,309.7988,310.4863,309.3471,309.3569,16266.0
2023-04-04 11:20:00,315.07,315.24,314.59,315.08,2320.0,309.4256,309.5926,308.9542,309.4355,2320.0
2023-04-04 11:25:00,315.17,315.42,314.85,315.34,7062.0,309.5238,309.7694,309.2096,309.6908,7062.0
2023-04-04 11:30:00,315.47,315.47,314.81,314.88,4754.0,309.8185,309.8185,309.1703,309.239,4754.0
2023-04-04 11:35:00,314.8,315.29,314.79,314.88,4541.0,309.1605,309.6417,309.1506,309.239,4541.0
2023-04-04 11:40:00,314.88,315.04,314.72,315.04,1667.0,309.239,309.3962,309.0819,309.3962,1667.0
2023-04-04 11:45:00,315.01,315.4,315.01,315.16,3382.0,309.3667,309.7497,309.3667,309.514,3382.0
2023-04-04 11:50:00,315.03,315.11,314.7,314.8,3951.0,309.3863,309.4649,309.0623,309.1605,3951.0
2023-04-04 11:55:00,314.82,314.93,314.42,314.44,5122.0,309.1801,309.2881,308.7873,308.8069,5122.0
2023-04-04 12:00:00,314.31,314.55,314.31,314.35,565.0,308.6792,308.9149,308.6792,308.7185,565.0
2023-04-04 12:05:00,314.17,314.18,313.85,314.09,5057.0,308.5418,308.5516,308.2275,308.4632,5057.0
2023-04-04 12:10:00,314.13,314.34,313.94,314.34,3318.0,308.5025,308.7087,308.3159,308.7087,3318.0
2023-04-04 12:15:00,314.32,314.53,314.19,314.52,4170.0,308.6891,308.8953,308.5614,308.8855,4170.0
2023-04-04 12:20:00,314.46,314.97,314.46,314.97,1800.0,308.8266,309.3274,308.8266,309.3274,1800.0
2023-04-04 12:25:00,315.07,315.73,315.07,315.73,2437.0,309.4256,310.0738,309.4256,310.0738,2437.0
2023-04-04 12:30:00,315.59,316.05,315.47,315.58,5335.0,309.9363,310.3881,309.8185,309.9265,5335.0
2023-04-04 12:35:00,315.54,315.63,315.32,315.63,900.0,309.8872,309.9756,309.6712,309.9756,900.0
2023-04-04 12:40:00,316.23,316.24,316.09,316.22,1800.0,310.5648,310.5747,310.4274,310.555,1800.0
2023-04-04 12:45:00,316.24,316.52,316.17,316.52,709.0,310.5747,310.8497,310.5059,310.8497,709.0
2023-04-04 12:50:00,316.55,316.6,316.08,316.13,3098.0,310.8791,310.9282,310.4175,310.4666,3098.0
2023-04-04 12:55:00,316.14,316.14,315.87,316.11,1963.0,310.4765,310.4765,310.2113,310.447,1963.0
2023-04-04 13:00:00,316.11,316.38,316.11,316.36,1909.0,310.447,310.7122,310.447,310.6925,1909.0
2023-04-04 13:05:00,316.42,316.58,316.41,316.44,1100.0,310.7514,310.9086,310.7416,310.7711,1100.0
2023-04-04 13:10:00,316.34,316.6,316.29,316.51,2176.0,310.6729,310.9282,310.6238,310.8398,2176.0
2023-04-04 13:15:00,316.68,317.06,316.68,316.86,4457.0,311.0068,311.38,311.0068,311.1836,4457.0
2023-04-04 13:20:00,316.85,317.01,316.85,316.93,1175.0,311.1737,311.3309,311.1737,311.2523,1175.0
2023-04-04 13:25:00,316.87,317.04,316.84,317.04,1800.0,311.1934,311.3603,311.1639,311.3603,1800.0
2023-04-04 13:30:00,317.04,317.04,316.74,316.74,2757.0,311.3603,311.3603,311.0657,311.0657,2757.0
2023-04-04 13:35:00,316.8,317.01,316.75,316.97,3045.0,311.1246,311.3309,311.0755,311.2916,3045.0
2023-04-04 13:40:00,317.05,317.05,316.58,316.74,4142.0,311.3702,311.3702,310.9086,311.0657,4142.0
2023-04-04 13:45:00,316.64,317.1,316.62,317.1,5964.0,310.9675,311.4193,310.9479,311.4193,5964.0
2023-04-04 13:50:00,316.99,316.99,316.65,316.65,9055.0,311.3112,311.3112,310.9773,310.9773,9055.0
2023-04-04 13:55:00,316.65,317.36,316.65,317.33,2972.0,310.9773,311.6746,310.9773,311.6451,2972.0
2023-04-04 14:00:00,317.42,317.71,317.28,317.71,3500.0,311.7335,312.0183,311.596,312.0183,3500.0
2023-04-04 14:05:00,317.68,317.81,317.57,317.66,4125.0,311.9889,312.1165,311.8808,311.9692,4125.0
2023-04-04 14:10:00,317.7,318.18,317.7,317.96,3846.0,312.0085,312.4799,312.0085,312.2639,3846.0
2023-04-04 14:15:00,317.88,317.93,317.72,317.74,2442.0,312.1853,312.2344,312.0282,312.0478,2442.0
2023-04-04 14:20:00,317.81,317.82,317.52,317.52,2250.0,312.1165,312.1264,311.8317,311.8317,2250.0
2023-04-04 14:25:00,317.57,317.68,317.22,317.47,3751.0,311.8808,311.9889,311.5371,311.7826,3751.0
2023-04-04 14:30:00,317.37,317.43,317.33,317.34,1115.0,311.6844,311.7434,311.6451,311.655,1115.0
2023-04-04 14:35:00,317.34,318.04,317.33,318.02,2386.0,311.655,312.3424,311.6451,312.3228,2386.0
2023-04-04 14:40:00,317.99,318.08,317.95,317.97,2879.0,312.2933,312.3817,312.254,312.2737,2879.0
2023-04-04 14:45:00,318.02,318.09,317.87,317.92,2505.0,312.3228,312.3915,312.1755,312.2246,2505.0
2023-04-04 14:50:00,317.99,318.06,317.87,318.06,4181.0,312.2933,312.3621,312.1755,312.3621,4181.0
2023-04-04 14:55:00,317.97,318.0,317.77,317.9,4098.0,312.2737,312.3031,312.0773,312.2049,4098.0
2023-04-04 15:00:00,317.92,318.34,317.84,318.24,7542.0,312.2246,312.637,312.146,312.5388,7542.0
2023-04-04 15:05:00,318.19,318.32,318.13,318.21,2901.0,312.4897,312.6174,312.4308,312.5094,2901.0
2023-04-04 15:10:00,318.26,318.47,318.09,318.13,4932.0,312.5585,312.7647,312.3915,312.4308,4932.0
2023-04-04 15:15:00,318.22,318.72,318.2,318.55,6918.0,312.5192,313.0102,312.4996,312.8433,6918.0
2023-04-04 15:20:00,318.53,318.54,318.27,318.34,23623.0,312.8236,312.8335,312.5683,312.637,23623.0
2023-04-04 15:25:00,318.27,318.47,318.16,318.25,6347.0,312.5683,312.7647,312.4603,312.5487,6347.0
2023-04-04 15:30:00,318.3,318.52,317.99,318.0,5525.0,312.5978,312.8138,312.2933,312.3031,5525.0
2023-04-04 15:35:00,318.05,318.16,317.8,318.13,10017.0,312.3522,312.4603,312.1067,312.4308,10017.0
2023-04-04 15:40:00,318.16,318.17,317.47,317.75,15806.0,312.4603,312.4701,311.7826,312.0576,15806.0
2023-04-04 15:45:00,317.75,317.84,317.5,317.84,15791.0,312.0576,312.146,311.8121,312.146,15791.0
2023-04-04 15:50:00,318.0,318.3,318.0,318.25,30119.0,312.3031,312.5978,312.3031,312.5487,30119.0
2023-04-04 15:55:00,318.23,318.86,318.17,318.82,58316.0,312.529,313.1477,312.4701,313.1084,58316.0
2023-04-05 09:30:00,319.91,320.92,317.92,320.57,15315.0,314.1789,315.1708,312.2246,314.8271,15315.0
2023-04-05 09:35:00,320.92,321.8,320.71,321.45,4012.0,315.1708,316.0351,314.9646,315.6913,4012.0
2023-04-05 09:40:00,321.54,321.99,321.48,321.96,2969.0,315.7797,316.2217,315.7208,316.1922,2969.0
2023-04-05 09:45:00,322.01,322.87,322.01,322.26,2783.0,316.2413,317.0859,316.2413,316.4868,2783.0
2023-04-05 09:50:00,322.02,322.2,321.9,321.9,4464.0,316.2511,316.4279,316.1333,316.1333,4464.0
2023-04-05 09:55:00,321.99,322.23,321.85,322.23,1231.0,316.2217,316.4574,316.0842,316.4574,1231.0
2023-04-05 10:00:00,322.24,322.24,321.36,321.48,6145.0,316.4672,316.4672,315.6029,315.7208,6145.0
2023-04-05 10:05:00,321.55,321.55,320.8,320.88,2642.0,315.7895,315.7895,315.053,315.1315,2642.0
2023-04-05 10:10:00,320.9,320.9,320.1,320.65,12518.0,315.1512,315.1512,314.3655,314.9057,12518.0
2023-04-05 10:15:00,320.65,321.11,320.51,321.08,1800.0,314.9057,315.3574,314.7682,315.328,1800.0
2023-04-05 10:20:00,321.13,321.72,321.06,321.72,1847.0,315.3771,315.9565,315.3083,315.9565,1847.0
2023-04-05 10:25:00,321.61,321.91,321.32,321.53,8846.0,315.8485,316.1431,315.5637,315.7699,8846.0
2023-04-05 10:30:00,321.75,322.01,321.64,321.89,2337.0,315.986,316.2413,315.8779,316.1235,2337.0
2023-04-05 10:35:00,321.75,321.8,321.56,321.65,1073.0,315.986,316.0351,315.7994,315.8878,1073.0
2023-04-05 10:40:00,321.63,322.04,321.62,321.77,2519.0,315.8681,316.2708,315.8583,316.0056,2519.0
2023-04-05 10:45:00,321.9,321.99,321.57,321.58,2743.0,316.1333,316.2217,315.8092,315.819,2743.0
2023-04-05 10:50:00,321.4,321.61,321.14,321.61,4540.0,315.6422,315.8485,315.3869,315.8485,4540.0
2023-04-05 10:55:00,321.73,321.73,321.48,321.51,3340.0,315.9663,315.9663,315.7208,315.7503,3340.0
2023-04-05 11:00:00,321.41,321.48,321.23,321.37,11506.0,315.6521,315.7208,315.4753,315.6128,11506.0
2023-04-05 11:05:00,321.13,321.52,321.13,321.47,2393.0,315.3771,315.7601,315.3771,315.711,2393.0
2023-04-05 11:10:00,321.44,322.21,321.4,322.21,5606.0,315.6815,316.4377,315.6422,316.4377,5606.0
2023-04-05 11:15:00,322.2,322.43,322.15,322.25,7046.0,316.4279,316.6538,316.3788,316.477,7046.0
2023-04-05 11:20:00,322.1,322.1,321.74,321.74,1269.0,316.3297,316.3297,315.9761,315.9761,1269.0
2023-04-05 11:25:00,321.73,321.73,321.2,321.71,6336.0,315.9663,315.9663,315.4458,315.9467,6336.0
2023-04-05 11:30:00,321.62,321.77,321.54,321.69,1100.0,315.8583,316.0056,315.7797,315.927,1100.0
2023-04-05 11:35:00,321.69,321.74,321.43,321.51,4267.0,315.927,315.9761,315.6717,315.7503,4267.0
2023-04-05 11:40:00,321.46,321.69,321.31,321.43,4322.0,315.7012,315.927,315.5538,315.6717,4322.0
2023-04-05 11:45:00,321.33,321.41,321.19,321.31,5592.0,315.5735,315.6521,315.436,315.5538,5592.0
2023-04-05 11:50:00,321.23,321.34,320.83,320.98,3232.0,315.4753,315.5833,315.0824,315.2298,3232.0
2023-04-05 11:55:00,320.93,321.31,320.73,321.31,2705.0,315.1806,315.5538,314.9842,315.5538,2705.0
2023-04-05 12:00:00,321.25,321.25,320.9,320.9,5533.0,315.4949,315.4949,315.1512,315.1512,5533.0
2023-04-05 12:05:00,320.94,320.94,320.72,320.8,2425.0,315.1905,315.1905,314.9744,315.053,2425.0
2023-04-05 12:10:00,320.93,321.09,320.86,321.09,2496.0,315.1806,315.3378,315.1119,315.3378,2496.0
2023-04-05 12:15:00,321.0,321.31,320.88,320.93,8997.0,315.2494,315.5538,315.1315,315.1806,8997.0
2023-04-05 12:20:00,320.96,321.08,320.92,321.08,1611.0,315.2101,315.328,315.1708,315.328,1611.0
2023-04-05 12:25:00,321.1,321.1,320.61,320.71,3016.0,315.3476,315.3476,314.8664,314.9646,3016.0
2023-04-05 12:30:00,320.69,320.74,320.55,320.55,1200.0,314.9449,314.9941,314.8075,314.8075,1200.0
2023-04-05 12:35:00,320.73,321.21,320.72,321.12,4810.0,314.9842,315.4556,314.9744,315.3672,4810.0
2023-04-05 12:40:00,321.01,321.28,320.76,320.77,2251.0,315.2592,315.5244,315.0137,315.0235,2251.0
2023-04-05 12:45:00,320.75,321.03,320.75,320.84,4525.0,315.0039,315.2789,315.0039,315.0923,4525.0
2023-04-05 12:50:00,320.55,321.04,320.55,320.91,1572.0,314.8075,315.2887,314.8075,315.161,1572.0
2023-04-05 12:55:00,320.91,321.03,320.83,320.99,1968.0,315.161,315.2789,315.0824,315.2396,1968.0
2023-04-05 13:00:00,320.99,321.23,320.98,321.23,1725.0,315.2396,315.4753,315.2298,315.4753,1725.0
2023-04-05 13:05:00,321.29,321.62,321.23,321.23,3354.0,315.5342,315.8583,315.4753,315.4753,3354.0
2023-04-05 13:10:00,321.13,321.39,321.13,321.23,1815.0,315.3771,315.6324,315.3771,315.4753,1815.0
2023-04-05 13:15:00,321.28,321.42,321.25,321.42,500.0,315.5244,315.6619,315.4949,315.6619,500.0
2023-04-05 13:20:00,321.1,321.24,321.08,321.23,1471.0,315.3476,315.4851,315.328,315.4753,1471.0
2023-04-05 13:25:00,321.42,321.55,321.33,321.34,1485.0,315.6619,315.7895,315.5735,315.5833,1485.0
2023-04-05 13:30:00,321.24,321.24,321.13,321.21,300.0,315.4851,315.4851,315.3771,315.4556,300.0
2023-04-05 13:35:00,321.15,321.15,320.91,321.04,4347.0,315.3967,315.3967,315.161,315.2887,4347.0
2023-04-05 13:40:00,321.03,321.03,320.68,320.69,741.0,315.2789,315.2789,314.9351,314.9449,741.0
2023-04-05 13:45:00,320.81,320.81,320.55,320.7,1502.0,315.0628,315.0628,314.8075,314.9548,1502.0
2023-04-05 13:50:00,320.72,321.17,320.72,321.15,3120.0,314.9744,315.4163,314.9744,315.3967,3120.0
2023-04-05 13:55:00,321.11,321.56,321.1,321.45,1643.0,315.3574,315.7994,315.3476,315.6913,1643.0
2023-04-05 14:00:00,321.55,321.55,321.43,321.53,1403.0,315.7895,315.7895,315.6717,315.7699,1403.0
2023-04-05 14:05:00,321.41,321.44,321.04,321.04,2415.0,315.6521,315.6815,315.2887,315.2887,2415.0
2023-04-05 14:10:00,320.8,321.22,320.79,321.22,2500.0,315.053,315.4655,315.0432,315.4655,2500.0
2023-04-05 14:15:00,321.29,321.53,321.29,321.47,700.0,315.5342,315.7699,315.5342,315.711,700.0
2023-04-05 14:20:00,321.46,321.52,321.26,321.26,2332.0,315.7012,315.7601,315.5047,315.5047,2332.0
2023-04-05 14:25:00,321.18,321.22,321.07,321.09,1000.0,315.4262,315.4655,315.3181,315.3378,1000.0
2023-04-05 14:30:00,321.06,321.33,320.97,321.23,1919.0,315.3083,315.5735,315.2199,315.4753,1919.0
2023-04-05 14:35:00,321.21,321.43,321.13,321.43,2000.0,315.4556,315.6717,315.3771,315.6717,2000.0
2023-04-05 14:40:00,321.29,321.37,321.1,321.1,2507.0,315.5342,315.6128,315.3476,315.3476,2507.0
2023-04-05 14:45:00,321.14,321.14,320.91,320.98,2436.0,315.3869,315.3869,315.161,315.2298,2436.0
2023-04-05 14:50:00,320.91,321.14,320.89,321.12,2724.0,315.161,315.3869,315.1414,315.3672,2724.0
2023-04-05 14:55:00,321.15,321.3,321.13,321.16,1228.0,315.3967,315.544,315.3771,315.4065,1228.0
2023-04-05 15:00:00,321.27,321.28,321.12,321.15,961.0,315.5146,315.5244,315.3672,315.3967,961.0
2023-04-05 15:05:00,321.14,321.32,320.97,320.97,3491.0,315.3869,315.5637,315.2199,315.2199,3491.0
2023-04-05 15:10:00,320.98,321.38,320.98,321.31,4983.0,315.2298,315.6226,315.2298,315.5538,4983.0
2023-04-05 15:15:00,321.39,321.39,320.9,320.9,3956.0,315.6324,315.6324,315.1512,315.1512,3956.0
2023-04-05 15:20:00,320.93,321.15,320.86,321.03,4707.0,315.1806,315.3967,315.1119,315.2789,4707.0
2023-04-05 15:25:00,320.98,321.3,320.98,321.09,3429.0,315.2298,315.544,315.2298,315.3378,3429.0
2023-04-05 15:30:00,321.08,321.36,321.08,321.22,3462.0,315.328,315.6029,315.328,315.4655,3462.0
2023-04-05 15:35:00,321.13,321.14,320.88,320.95,5008.0,315.3771,315.3869,315.1315,315.2003,5008.0
2023-04-05 15:40:00,320.88,321.05,320.74,321.05,7619.0,315.1315,315.2985,314.9941,315.2985,7619.0
2023-04-05 15:45:00,321.07,321.07,320.63,320.72,7076.0,315.3181,315.3181,314.886,314.9744,7076.0
2023-04-05 15:50:00,320.72,321.09,320.72,320.94,14272.0,314.9744,315.3378,314.9744,315.1905,14272.0
2023-04-05 15:55:00,321.07,321.65,320.96,321.49,52464.0,315.3181,315.8878,315.2101,315.7306,52464.0
2023-04-06 09:30:00,321.25,321.52,320.95,321.41,8202.0,315.4949,315.7601,315.2003,315.6521,8202.0
2023-04-06 09:35:00,320.97,321.49,320.54,321.49,2298.0,315.2199,315.7306,314.7976,315.7306,2298.0
2023-04-06 09:40:00,321.49,321.62,321.32,321.62,634.0,315.7306,315.8583,315.5637,315.8583,634.0
2023-04-06 09:45:00,321.37,321.37,321.24,321.25,600.0,315.6128,315.6128,315.4851,315.4949,600.0
2023-04-06 09:50:00,321.18,321.47,321.18,321.47,800.0,315.4262,315.711,315.4262,315.711,800.0
2023-04-06 09:55:00,321.5,321.54,321.2,321.4,1800.0,315.7404,315.7797,315.4458,315.6422,1800.0
2023-04-06 10:00:00,321.32,321.4,321.24,321.3,775.0,315.5637,315.6422,315.4851,315.544,775.0
2023-04-06 10:05:00,321.39,321.55,321.06,321.21,4888.0,315.6324,315.7895,315.3083,315.4556,4888.0
2023-04-06 10:10:00,321.46,321.59,321.16,321.16,900.0,315.7012,315.8288,315.4065,315.4065,900.0
2023-04-06 10:15:00,321.15,321.31,320.8,321.31,1425.0,315.3967,315.5538,315.053,315.5538,1425.0
2023-04-06 10:20:00,321.28,321.39,321.09,321.09,624.0,315.5244,315.6324,315.3378,315.3378,624.0
2023-04-06 10:25:00,321.04,321.16,321.03,321.16,456.0,315.2887,315.4065,315.2789,315.4065,456.0
2023-04-06 10:30:00,321.16,321.71,321.14,321.59,1995.0,315.4065,315.9467,315.3869,315.8288,1995.0
2023-04-06 10:35:00,321.53,321.53,321.4,321.43,300.0,315.7699,315.7699,315.6422,315.6717,300.0
2023-04-06 10:40:00,321.5,321.5,321.01,321.25,1537.0,315.7404,315.7404,315.2592,315.4949,1537.0
2023-04-06 10:45:00,321.08,321.45,321.08,321.21,2028.0,315.328,315.6913,315.328,315.4556,2028.0
2023-04-06 10:50:00,321.14,321.3,321.04,321.3,407.0,315.3869,315.544,315.2887,315.544,407.0
2023-04-06 10:55:00,321.12,321.12,320.79,320.95,3430.0,315.3672,315.3672,315.0432,315.2003,3430.0
2023-04-06 11:00:00,320.68,321.22,320.64,321.04,1459.0,314.9351,315.4655,314.8958,315.2887,1459.0
2023-04-06 11:05:00,320.91,320.91,320.59,320.72,1994.0,315.161,315.161,314.8467,314.9744,1994.0
2023-04-06 11:10:00,320.68,320.68,320.6,320.6,200.0,314.9351,314.9351,314.8566,314.8566,200.0
2023-04-06 11:15:00,320.74,320.8,320.5,320.54,2100.0,314.9941,315.053,314.7584,314.7976,2100.0
2023-04-06 11:20:00,320.56,320.69,320.5,320.5,600.0,314.8173,314.9449,314.7584,314.7584,600.0
2023-04-06 11:25:00,320.5,320.84,320.5,320.84,1358.0,314.7584,315.0923,314.7584,315.0923,1358.0
2023-04-06 11:30:00,320.85,320.99,320.65,320.79,1855.0,315.1021,315.2396,314.9057,315.0432,1855.0
2023-04-06 11:35:00,320.7,320.94,320.7,320.84,2251.0,314.9548,315.1905,314.9548,315.0923,2251.0
2023-04-06 11:40:00,320.74,320.83,320.65,320.65,1200.0,314.9941,315.0824,314.9057,314.9057,1200.0
2023-04-06 11:45:00,320.79,320.96,320.79,320.91,1166.0,315.0432,315.2101,315.0432,315.161,1166.0
2023-04-06 11:50:00,320.74,320.74,320.6,320.61,810.0,314.9941,314.9941,314.8566,314.8664,810.0
2023-04-06 11:55:00,320.7,320.85,320.65,320.65,1500.0,314.9548,315.1021,314.9057,314.9057,1500.0
2023-04-06 12:00:00,320.66,321.23,320.66,321.22,2500.0,314.9155,315.4753,314.9155,315.4655,2500.0
2023-04-06 12:05:00,321.22,321.49,321.11,321.19,2659.0,315.4655,315.7306,315.3574,315.436,2659.0
2023-04-06 12:10:00,321.11,321.28,321.05,321.28,1700.0,315.3574,315.5244,315.2985,315.5244,1700.0
2023-04-06 12:15:00,321.59,321.6,321.34,321.41,4650.0,315.8288,315.8386,315.5833,315.6521,4650.0
2023-04-06 12:20:00,321.45,321.46,321.44,321.46,300.0,315.6913,315.7012,315.6815,315.7012,300.0
2023-04-06 12:25:00,321.42,321.53,321.42,321.53,500.0,315.6619,315.7699,315.6619,315.7699,500.0
2023-04-06 12:30:00,321.52,321.72,321.47,321.57,3429.0,315.7601,315.9565,315.711,315.8092,3429.0
2023-04-06 12:35:00,321.51,321.74,321.39,321.74,1200.0,315.7503,315.9761,315.6324,315.9761,1200.0
2023-04-06 12:40:00,321.68,321.81,321.6,321.73,1638.0,315.9172,316.0449,315.8386,315.9663,1638.0
2023-04-06 12:45:00,321.74,322.01,321.72,321.82,3723.0,315.9761,316.2413,315.9565,316.0547,3723.0
2023-04-06 12:50:00,321.88,322.22,321.88,322.01,700.0,316.1136,316.4475,316.1136,316.2413,700.0
2023-04-06 12:55:00,322.23,322.23,322.23,322.23,100.0,316.4574,316.4574,316.4574,316.4574,100.0
2023-04-06 13:00:00,322.11,322.23,321.98,322.23,1316.0,316.3395,316.4574,316.2118,316.4574,1316.0
2023-04-06 13:05:00,322.23,322.23,322.12,322.21,1200.0,316.4574,316.4574,316.3493,316.4377,1200.0
2023-04-06 13:10:00,322.34,322.34,322.27,322.27,200.0,316.5654,316.5654,316.4966,316.4966,200.0
2023-04-06 13:15:00,322.36,322.62,322.36,322.47,800.0,316.585,316.8404,316.585,316.6931,800.0
2023-04-06 13:20:00,322.48,322.49,321.9,321.9,2424.0,316.7029,316.7127,316.1333,316.1333,2424.0
2023-04-06 13:25:00,322.16,322.16,321.87,322.12,3965.0,316.3886,316.3886,316.1038,316.3493,3965.0
2023-04-06 13:30:00,322.27,322.34,321.96,321.97,2005.0,316.4966,316.5654,316.1922,316.202,2005.0
2023-04-06 13:35:00,322.15,322.27,322.14,322.23,500.0,316.3788,316.4966,316.369,316.4574,500.0
2023-04-06 13:40:00,322.1,322.1,322.0,322.03,370.0,316.3297,316.3297,316.2315,316.2609,370.0
2023-04-06 13:45:00,322.02,322.02,321.75,321.87,1106.0,316.2511,316.2511,315.986,316.1038,1106.0
2023-04-06 13:50:00,321.78,321.8,321.37,321.5,902.0,316.0154,316.0351,315.6128,315.7404,902.0
2023-04-06 13:55:00,321.32,321.45,321.32,321.38,400.0,315.5637,315.6913,315.5637,315.6226,400.0
2023-04-06 14:00:00,321.44,321.62,321.32,321.58,1734.0,315.6815,315.8583,315.5637,315.819,1734.0
2023-04-06 14:05:00,321.53,321.67,321.45,321.5,1317.0,315.7699,315.9074,315.6913,315.7404,1317.0
2023-04-06 14:10:00,321.71,321.94,321.71,321.91,1857.0,315.9467,316.1726,315.9467,316.1431,1857.0
2023-04-06 14:15:00,322.13,322.13,321.84,321.84,3428.0,316.3592,316.3592,316.0743,316.0743,3428.0
2023-04-06 14:20:00,321.8,321.92,321.71,321.78,1150.0,316.0351,316.1529,315.9467,316.0154,1150.0
2023-04-06 14:25:00,321.73,321.83,321.6,321.83,4233.0,315.9663,316.0645,315.8386,316.0645,4233.0
2023-04-06 14:30:00,321.89,322.06,321.89,322.06,924.0,316.1235,316.2904,316.1235,316.2904,924.0
2023-04-06 14:35:00,322.0,322.11,321.9,321.9,1704.0,316.2315,316.3395,316.1333,316.1333,1704.0
2023-04-06 14:40:00,321.95,321.96,321.86,321.96,400.0,316.1824,316.1922,316.094,316.1922,400.0
2023-04-06 14:45:00,321.92,321.92,321.56,321.56,2007.0,316.1529,316.1529,315.7994,315.7994,2007.0
2023-04-06 14:50:00,321.67,321.85,321.65,321.8,1500.0,315.9074,316.0842,315.8878,316.0351,1500.0
2023-04-06 14:55:00,321.7,321.79,321.51,321.72,1700.0,315.9369,316.0252,315.7503,315.9565,1700.0
2023-04-06 15:00:00,321.77,321.82,321.69,321.76,805.0,316.0056,316.0547,315.927,315.9958,805.0
2023-04-06 15:05:00,321.77,321.77,321.49,321.72,1944.0,316.0056,316.0056,315.7306,315.9565,1944.0
2023-04-06 15:10:00,321.66,321.68,321.45,321.57,1067.0,315.8976,315.9172,315.6913,315.8092,1067.0
2023-04-06 15:15:00,321.59,321.59,321.28,321.31,1659.0,315.8288,315.8288,315.5244,315.5538,1659.0
2023-04-06 15:20:00,321.2,321.48,321.12,321.22,3245.0,315.4458,315.7208,315.3672,315.4655,3245.0
2023-04-06 15:25:00,321.21,321.33,321.1,321.25,2875.0,315.4556,315.5735,315.3476,315.4949,2875.0
2023-04-06 15:30:00,321.25,321.49,321.22,321.43,4158.0,315.4949,315.7306,315.4655,315.6717,4158.0
2023-04-06 15:35:00,321.49,321.67,321.43,321.47,6319.0,315.7306,315.9074,315.6717,315.711,6319.0
2023-04-06 15:40:00,321.4,321.54,321.24,321.36,4507.0,315.6422,315.7797,315.4851,315.6029,4507.0
2023-04-06 15:45:00,321.4,321.9,321.29,321.89,9559.0,315.6422,316.1333,315.5342,316.1235,9559.0
2023-04-06 15:50:00,321.9,321.9,321.61,321.78,12064.0,316.1333,316.1333,315.8485,316.0154,12064.0
2023-04-06 15:55:00,321.85,322.08,321.48,322.05,33526.0,316.0842,316.31,315.7208,316.2806,33526.0
2023-04-10 09:30:00,320.46,321.14,320.46,320.79,10588.0,314.7191,315.3869,314.7191,315.0432,10588.0
2023-04-10 09:35:00,320.79,320.79,319.45,319.45,3284.0,315.0432,315.0432,313.7272,313.7272,3284.0
2023-04-10 09:40:00,320.03,320.04,320.03,320.04,200.0,314.2968,314.3066,314.2968,314.3066,200.0
2023-04-10 09:45:00,320.21,320.42,319.35,319.35,3239.0,314.4735,314.6798,313.629,313.629,3239.0
2023-04-10 09:50:00,319.04,319.06,318.19,318.19,5380.0,313.3245,313.3441,312.4897,312.4897,5380.0
2023-04-10 09:55:00,318.19,318.21,317.48,317.71,4622.0,312.4897,312.5094,311.7925,312.0183,4622.0
2023-04-10 10:00:00,317.84,318.28,317.69,318.07,2868.0,312.146,312.5781,311.9987,312.3719,2868.0
2023-04-10 10:05:00,317.97,318.89,317.85,318.51,1732.0,312.2737,313.1772,312.1558,312.804,1732.0
2023-04-10 10:10:00,318.59,319.22,318.59,318.92,6176.0,312.8826,313.5013,312.8826,313.2067,6176.0
2023-04-10 10:15:00,318.9,318.93,318.67,318.7,2332.0,313.187,313.2165,312.9611,312.9906,2332.0
2023-04-10 10:20:00,318.81,318.94,318.54,318.7,1900.0,313.0986,313.2263,312.8335,312.9906,1900.0
2023-04-10 10:25:00,318.62,319.2,318.62,319.19,1387.0,312.912,313.4816,312.912,313.4718,1387.0
2023-04-10 10:30:00,319.22,319.22,318.69,318.81,2398.0,313.5013,313.5013,312.9808,313.0986,2398.0
2023-04-10 10:35:00,318.83,318.97,318.82,318.85,1200.0,313.1183,313.2558,313.1084,313.1379,1200.0
2023-04-10 10:40:00,318.9,319.04,318.78,318.93,1629.0,313.187,313.3245,313.0692,313.2165,1629.0
2023-04-10 10:45:00,318.88,318.97,318.47,318.57,8260.0,313.1674,313.2558,312.7647,312.8629,8260.0
2023-04-10 10:50:00,318.5,318.5,318.1,318.2,2924.0,312.7942,312.7942,312.4013,312.4996,2924.0
2023-04-10 10:55:00,318.04,318.26,318.0,318.0,2692.0,312.3424,312.5585,312.3031,312.3031,2692.0
2023-04-10 11:00:00,317.76,318.22,317.76,318.22,822.0,312.0674,312.5192,312.0674,312.5192,822.0
2023-04-10 11:05:00,318.14,318.18,318.03,318.03,1133.0,312.4406,312.4799,312.3326,312.3326,1133.0
2023-04-10 11:10:00,318.25,318.25,318.16,318.21,500.0,312.5487,312.5487,312.4603,312.5094,500.0
2023-04-10 11:15:00,318.34,318.34,318.18,318.22,569.0,312.637,312.637,312.4799,312.5192,569.0
2023-04-10 11:20:00,318.1,318.14,317.95,317.95,1393.0,312.4013,312.4406,312.254,312.254,1393.0
2023-04-10 11:25:00,317.91,317.96,317.71,317.94,1270.0,312.2148,312.2639,312.0183,312.2442,1270.0
2023-04-10 11:30:00,318.41,318.52,318.16,318.52,1200.0,312.7058,312.8138,312.4603,312.8138,1200.0
2023-04-10 11:35:00,318.5,318.56,318.45,318.46,805.0,312.7942,312.8531,312.7451,312.7549,805.0
2023-04-10 11:40:00,318.54,318.56,318.33,318.44,1259.0,312.8335,312.8531,312.6272,312.7353,1259.0
2023-04-10 11:45:00,318.44,318.55,318.38,318.55,552.0,312.7353,312.8433,312.6763,312.8433,552.0
2023-04-10 11:50:00,318.41,318.41,318.41,318.41,120.0,312.7058,312.7058,312.7058,312.7058,120.0
2023-04-10 11:55:00,318.41,318.68,318.33,318.52,3356.0,312.7058,312.971,312.6272,312.8138,3356.0
2023-04-10 12:00:00,318.52,318.61,318.31,318.36,1224.0,312.8138,312.9022,312.6076,312.6567,1224.0
2023-04-10 12:05:00,318.3,318.31,318.01,318.05,1100.0,312.5978,312.6076,312.313,312.3522,1100.0
2023-04-10 12:10:00,318.06,318.21,318.0,318.18,1504.0,312.3621,312.5094,312.3031,312.4799,1504.0
2023-04-10 12:15:00,318.07,318.23,318.07,318.23,600.0,312.3719,312.529,312.3719,312.529,600.0
2023-04-10 12:20:00,318.42,318.42,318.18,318.35,1106.0,312.7156,312.7156,312.4799,312.6469,1106.0
2023-04-10 12:25:00,318.64,318.65,318.36,318.36,2237.0,312.9317,312.9415,312.6567,312.6567,2237.0
2023-04-10 12:30:00,318.49,318.86,318.49,318.84,2046.0,312.7844,313.1477,312.7844,313.1281,2046.0
2023-04-10 12:35:00,318.85,319.43,318.82,319.43,1613.0,313.1379,313.7075,313.1084,313.7075,1613.0
2023-04-10 12:40:00,319.24,319.41,319.24,319.41,201.0,313.5209,313.6879,313.5209,313.6879,201.0
2023-04-10 12:45:00,319.71,319.71,319.7,319.71,100.0,313.9825,313.9825,313.9727,313.9825,100.0
2023-04-10 12:50:00,319.57,319.69,319.47,319.66,1399.0,313.845,313.9629,313.7468,313.9334,1399.0
2023-04-10 12:55:00,319.53,319.69,319.53,319.69,600.0,313.8057,313.9629,313.8057,313.9629,600.0
2023-04-10 13:00:00,319.92,320.02,319.87,319.98,1100.0,314.1887,314.287,314.1396,314.2477,1100.0
2023-04-10 13:05:00,319.84,319.84,319.79,319.79,300.0,314.1102,314.1102,314.0611,314.0611,300.0
2023-04-10 13:10:00,319.75,319.81,319.74,319.8,1200.0,314.0218,314.0807,314.012,314.0709,1200.0
2023-04-10 13:15:00,319.79,319.92,319.79,319.92,660.0,314.0611,314.1887,314.0611,314.1887,660.0
2023-04-10 13:20:00,319.81,319.82,319.6,319.6,1710.0,314.0807,314.0905,313.8745,313.8745,1710.0
2023-04-10 13:25:00,319.49,319.57,319.41,319.57,710.0,313.7664,313.845,313.6879,313.845,710.0
2023-04-10 13:30:00,319.5,319.5,319.4,319.4,636.0,313.7763,313.7763,313.6781,313.6781,636.0
2023-04-10 13:35:00,319.44,319.47,319.31,319.31,1241.0,313.7173,313.7468,313.5897,313.5897,1241.0
2023-04-10 13:40:00,319.42,319.42,319.29,319.29,500.0,313.6977,313.6977,313.57,313.57,500.0
2023-04-10 13:45:00,319.41,319.77,319.41,319.68,1406.0,313.6879,314.0414,313.6879,313.953,1406.0
2023-04-10 13:50:00,319.71,319.75,319.63,319.69,1180.0,313.9825,314.0218,313.9039,313.9629,1180.0
2023-04-10 13:55:00,319.67,319.76,319.67,319.73,400.0,313.9432,314.0316,313.9432,314.0021,400.0
2023-04-10 14:00:00,319.65,319.89,319.61,319.77,1785.0,313.9236,314.1593,313.8843,314.0414,1785.0
2023-04-10 14:05:00,319.93,319.96,319.69,319.69,1412.0,314.1986,314.228,313.9629,313.9629,1412.0
2023-04-10 14:10:00,319.64,319.64,319.52,319.52,400.0,313.9138,313.9138,313.7959,313.7959,400.0
2023-04-10 14:15:00,319.46,319.46,319.42,319.42,200.0,313.737,313.737,313.6977,313.6977,200.0
2023-04-10 14:20:00,319.42,319.52,319.21,319.22,1661.0,313.6977,313.7959,313.4915,313.5013,1661.0
2023-04-10 14:25:00,319.13,319.51,319.13,319.51,3144.0,313.4129,313.7861,313.4129,313.7861,3144.0
2023-04-10 14:30:00,319.71,319.71,319.64,319.64,500.0,313.9825,313.9825,313.9138,313.9138,500.0
2023-04-10 14:35:00,319.68,319.68,319.41,319.46,1454.0,313.953,313.953,313.6879,313.737,1454.0
2023-04-10 14:40:00,319.46,319.46,319.46,319.46,0.0,313.737,313.737,313.737,313.737,0.0
2023-04-10 14:45:00,319.21,319.31,319.15,319.15,1037.0,313.4915,313.5897,313.4325,313.4325,1037.0
2023-04-10 14:50:00,319.2,319.38,319.18,319.21,1342.0,313.4816,313.6584,313.462,313.4915,1342.0
2023-04-10 14:55:00,319.16,319.44,319.16,319.44,1300.0,313.4424,313.7173,313.4424,313.7173,1300.0
2023-04-10 15:00:00,319.57,319.58,319.41,319.55,600.0,313.845,313.8548,313.6879,313.8254,600.0
2023-04-10 15:05:00,319.56,319.56,319.3,319.41,3647.0,313.8352,313.8352,313.5799,313.6879,3647.0
2023-04-10 15:10:00,319.36,319.54,319.36,319.54,1569.0,313.6388,313.8156,313.6388,313.8156,1569.0
2023-04-10 15:15:00,319.38,319.53,319.38,319.48,915.0,313.6584,313.8057,313.6584,313.7566,915.0
2023-04-10 15:20:00,319.39,319.49,319.32,319.38,1420.0,313.6682,313.7664,313.5995,313.6584,1420.0
2023-04-10 15:25:00,319.27,319.56,319.26,319.55,3513.0,313.5504,313.8352,313.5406,313.8254,3513.0
2023-04-10 15:30:00,319.5,319.69,319.5,319.51,6126.0,313.7763,313.9629,313.7763,313.7861,6126.0
2023-04-10 15:35:00,319.44,319.49,319.2,319.44,2631.0,313.7173,313.7664,313.4816,313.7173,2631.0
2023-04-10 15:40:00,319.56,319.63,319.45,319.48,3791.0,313.8352,313.9039,313.7272,313.7566,3791.0
2023-04-10 15:45:00,319.48,319.94,319.47,319.77,8639.0,313.7566,314.2084,313.7468,314.0414,8639.0
2023-04-10 15:50:00,319.79,319.79,319.53,319.63,11207.0,314.0611,314.0611,313.8057,313.9039,11207.0
2023-04-10 15:55:00,319.56,320.07,319.54,320.07,25867.0,313.8352,314.3361,313.8156,314.3361,25867.0
2023-04-11 09:30:00,320.63,320.63,319.34,319.66,6800.0,314.886,314.886,313.6191,313.9334,6800.0
2023-04-11 09:35:00,320.09,320.37,319.66,319.74,698.0,314.3557,314.6307,313.9334,314.012,698.0
2023-04-11 09:40:00,319.94,320.27,319.81,320.18,1548.0,314.2084,314.5325,314.0807,314.4441,1548.0
2023-04-11 09:45:00,320.02,320.18,319.94,320.04,1219.0,314.287,314.4441,314.2084,314.3066,1219.0
2023-04-11 09:50:00,320.33,320.51,320.22,320.37,3946.0,314.5914,314.7682,314.4834,314.6307,3946.0
2023-04-11 09:55:00,320.32,320.43,319.96,320.43,2333.0,314.5816,314.6896,314.228,314.6896,2333.0
2023-04-11 10:00:00,320.02,320.25,320.01,320.03,1512.0,314.287,314.5128,314.2771,314.2968,1512.0
2023-04-11 10:05:00,320.35,320.7,320.35,320.69,3788.0,314.611,314.9548,314.611,314.9449,3788.0
2023-04-11 10:10:00,320.69,320.99,320.64,320.7,3181.0,314.9449,315.2396,314.8958,314.9548,3181.0
2023-04-11 10:15:00,320.79,320.99,320.78,320.87,1785.0,315.0432,315.2396,315.0333,315.1217,1785.0
2023-04-11 10:20:00,320.85,321.3,320.83,320.91,4558.0,315.1021,315.544,315.0824,315.161,4558.0
2023-04-11 10:25:00,320.79,321.22,320.79,321.18,1892.0,315.0432,315.4655,315.0432,315.4262,1892.0
2023-04-11 10:30:00,321.47,321.47,321.02,321.11,2099.0,315.711,315.711,315.269,315.3574,2099.0
2023-04-11 10:35:00,320.99,321.05,320.72,320.72,1352.0,315.2396,315.2985,314.9744,314.9744,1352.0
2023-04-11 10:40:00,320.71,320.74,320.58,320.58,1300.0,314.9646,314.9941,314.8369,314.8369,1300.0
2023-04-11 10:45:00,320.64,320.91,320.62,320.91,3168.0,314.8958,315.161,314.8762,315.161,3168.0
2023-04-11 10:50:00,320.88,321.38,320.88,321.36,2675.0,315.1315,315.6226,315.1315,315.6029,2675.0
2023-04-11 10:55:00,321.38,321.57,321.3,321.32,2301.0,315.6226,315.8092,315.544,315.5637,2301.0
2023-04-11 11:00:00,321.32,321.32,321.01,321.01,2225.0,315.5637,315.5637,315.2592,315.2592,2225.0
2023-04-11 11:05:00,321.06,321.06,320.83,320.83,1727.0,315.3083,315.3083,315.0824,315.0824,1727.0
2023-04-11 11:10:00,320.91,321.08,320.91,320.98,2844.0,315.161,315.328,315.161,315.2298,2844.0
2023-04-11 11:15:00,320.96,321.36,320.95,321.07,2489.0,315.2101,315.6029,315.2003,315.3181,2489.0
2023-04-11 11:20:00,321.16,321.35,321.13,321.29,1100.0,315.4065,315.5931,315.3771,315.5342,1100.0
2023-04-11 11:25:00,321.14,321.27,321.03,321.14,2481.0,315.3869,315.5146,315.2789,315.3869,2481.0
2023-04-11 11:30:00,321.14,321.15,320.94,321.07,1150.0,315.3869,315.3967,315.1905,315.3181,1150.0
2023-04-11 11:35:00,320.88,321.03,320.87,321.01,1298.0,315.1315,315.2789,315.1217,315.2592,1298.0
2023-04-11 11:40:00,321.01,321.38,321.01,321.23,3485.0,315.2592,315.6226,315.2592,315.4753,3485.0
2023-04-11 11:45:00,321.19,321.2,321.1,321.11,640.0,315.436,315.4458,315.3476,315.3574,640.0
2023-04-11 11:50:00,321.08,321.16,320.92,321.0,1886.0,315.328,315.4065,315.1708,315.2494,1886.0
2023-04-11 11:55:00,321.13,321.36,321.03,321.15,5737.0,315.3771,315.6029,315.2789,315.3967,5737.0
2023-04-11 12:00:00,321.19,321.21,320.87,320.87,1100.0,315.436,315.4556,315.1217,315.1217,1100.0
2023-04-11 12:05:00,321.06,321.26,320.98,321.1,6985.0,315.3083,315.5047,315.2298,315.3476,6985.0
2023-04-11 12:10:00,321.19,321.38,321.18,321.35,1125.0,315.436,315.6226,315.4262,315.5931,1125.0
2023-04-11 12:15:00,321.43,321.55,321.34,321.41,4896.0,315.6717,315.7895,315.5833,315.6521,4896.0
2023-04-11 12:20:00,321.41,321.41,321.13,321.13,2317.0,315.6521,315.6521,315.3771,315.3771,2317.0
2023-04-11 12:25:00,321.11,321.22,321.1,321.11,1868.0,315.3574,315.4655,315.3476,315.3574,1868.0
2023-04-11 12:30:00,321.15,321.33,321.08,321.28,3699.0,315.3967,315.5735,315.328,315.5244,3699.0
2023-04-11 12:35:00,321.13,321.18,320.96,321.01,1503.0,315.3771,315.4262,315.2101,315.2592,1503.0
2023-04-11 12:40:00,321.0,321.11,320.95,320.95,3979.0,315.2494,315.3574,315.2003,315.2003,3979.0
2023-04-11 12:45:00,320.93,321.05,320.93,321.05,616.0,315.1806,315.2985,315.1806,315.2985,616.0
2023-04-11 12:50:00,320.95,321.06,320.74,320.74,3829.0,315.2003,315.3083,314.9941,314.9941,3829.0
2023-04-11 12:55:00,320.79,320.8,320.54,320.56,1309.0,315.0432,315.053,314.7976,314.8173,1309.0
2023-04-11 13:00:00,320.57,320.78,320.52,320.7,3018.0,314.8271,315.0333,314.778,314.9548,3018.0
2023-04-11 13:05:00,320.71,321.0,320.71,320.99,2492.0,314.9646,315.2494,314.9646,315.2396,2492.0
2023-04-11 13:10:00,320.88,320.88,320.48,320.49,3559.0,315.1315,315.1315,314.7387,314.7485,3559.0
2023-04-11 13:15:00,320.6,320.96,320.57,320.88,4324.0,314.8566,315.2101,314.8271,315.1315,4324.0
2023-04-11 13:20:00,320.82,320.9,320.75,320.75,1644.0,315.0726,315.1512,315.0039,315.0039,1644.0
2023-04-11 13:25:00,320.65,320.76,320.46,320.7,1400.0,314.9057,315.0137,314.7191,314.9548,1400.0
2023-04-11 13:30:00,320.75,320.92,320.75,320.87,1954.0,315.0039,315.1708,315.0039,315.1217,1954.0
2023-04-11 13:35:00,320.87,320.87,320.39,320.75,4095.0,315.1217,315.1217,314.6503,315.0039,4095.0
2023-04-11 13:40:00,320.83,320.83,320.5,320.8,3797.0,315.0824,315.0824,314.7584,315.053,3797.0
2023-04-11 13:45:00,320.79,320.97,320.69,320.97,1800.0,315.0432,315.2199,314.9449,315.2199,1800.0
2023-04-11 13:50:00,320.84,320.91,320.76,320.77,2348.0,315.0923,315.161,315.0137,315.0235,2348.0
2023-04-11 13:55:00,320.82,320.9,320.7,320.7,2300.0,315.0726,315.1512,314.9548,314.9548,2300.0
2023-04-11 14:00:00,320.72,320.72,320.39,320.63,2791.0,314.9744,314.9744,314.6503,314.886,2791.0
2023-04-11 14:05:00,320.65,320.67,320.47,320.47,2784.0,314.9057,314.9253,314.7289,314.7289,2784.0
2023-04-11 14:10:00,320.39,320.63,320.38,320.48,4165.0,314.6503,314.886,314.6405,314.7387,4165.0
2023-04-11 14:15:00,320.42,320.71,320.42,320.71,7797.0,314.6798,314.9646,314.6798,314.9646,7797.0
2023-04-11 14:20:00,320.72,320.72,320.5,320.54,5445.0,314.9744,314.9744,314.7584,314.7976,5445.0
2023-04-11 14:25:00,320.63,320.82,320.62,320.78,3757.0,314.886,315.0726,314.8762,315.0333,3757.0
2023-04-11 14:30:00,320.85,321.13,320.78,320.81,4335.0,315.1021,315.3771,315.0333,315.0628,4335.0
2023-04-11 14:35:00,320.73,320.92,320.69,320.81,2101.0,314.9842,315.1708,314.9449,315.0628,2101.0
2023-04-11 14:40:00,320.95,321.07,320.92,321.02,4702.0,315.2003,315.3181,315.1708,315.269,4702.0
2023-04-11 14:45:00,321.07,321.47,321.07,321.22,3635.0,315.3181,315.711,315.3181,315.4655,3635.0
2023-04-11 14:50:00,321.13,321.13,320.9,320.9,1831.0,315.3771,315.3771,315.1512,315.1512,1831.0
2023-04-11 14:55:00,321.13,321.13,320.87,320.96,2205.0,315.3771,315.3771,315.1217,315.2101,2205.0
2023-04-11 15:00:00,320.91,321.09,320.87,321.09,2541.0,315.161,315.3378,315.1217,315.3378,2541.0
2023-04-11 15:05:00,320.9,320.97,320.73,320.84,4141.0,315.1512,315.2199,314.9842,315.0923,4141.0
2023-04-11 15:10:00,320.91,321.18,320.89,321.18,5534.0,315.161,315.4262,315.1414,315.4262,5534.0
2023-04-11 15:15:00,321.18,321.22,321.09,321.12,1370.0,315.4262,315.4655,315.3378,315.3672,1370.0
2023-04-11 15:20:00,321.04,321.28,320.99,321.28,4023.0,315.2887,315.5244,315.2396,315.5244,4023.0
2023-04-11 15:25:00,321.32,321.58,321.29,321.56,5089.0,315.5637,315.819,315.5342,315.7994,5089.0
2023-04-11 15:30:00,321.6,321.74,321.57,321.64,4013.0,315.8386,315.9761,315.8092,315.8779,4013.0
2023-04-11 15:35:00,321.58,321.68,321.42,321.43,4552.0,315.819,315.9172,315.6619,315.6717,4552.0
2023-04-11 15:40:00,321.47,321.55,321.37,321.38,4447.0,315.711,315.7895,315.6128,315.6226,4447.0
2023-04-11 15:45:00,321.33,321.35,321.04,321.05,15365.0,315.5735,315.5931,315.2887,315.2985,15365.0
2023-04-11 15:50:00,320.92,321.07,320.64,321.06,10962.0,315.1708,315.3181,314.8958,315.3083,10962.0
2023-04-11 15:55:00,320.94,321.01,320.49,320.97,31741.0,315.1905,315.2592,314.7485,315.2199,31741.0
2023-04-12 09:30:00,321.54,321.54,321.0,321.45,9754.0,315.7797,315.7797,315.2494,315.6913,9754.0
2023-04-12 09:35:00,322.0,322.22,321.5,322.22,1755.0,316.2315,316.4475,315.7404,316.4475,1755.0
2023-04-12 09:40:00,322.03,322.38,321.85,322.38,2728.0,316.2609,316.6047,316.0842,316.6047,2728.0
2023-04-12 09:45:00,322.35,322.39,321.88,322.23,2401.0,316.5752,316.6145,316.1136,316.4574,2401.0
2023-04-12 09:50:00,322.16,322.59,322.15,322.55,2531.0,316.3886,316.8109,316.3788,316.7716,2531.0
2023-04-12 09:55:00,322.59,323.0,322.48,322.93,1565.0,316.8109,317.2136,316.7029,317.1448,1565.0
2023-04-12 10:00:00,322.72,323.25,322.5,323.08,3571.0,316.9386,317.4591,316.7225,317.2921,3571.0
2023-04-12 10:05:00,322.96,323.2,322.96,323.09,4300.0,317.1743,317.41,317.1743,317.302,4300.0
2023-04-12 10:10:00,322.91,323.08,322.74,322.88,1200.0,317.1252,317.2921,316.9582,317.0957,1200.0
2023-04-12 10:15:00,322.75,323.15,322.75,322.91,2817.0,316.968,317.3609,316.968,317.1252,2817.0
2023-04-12 10:20:00,322.82,323.29,322.55,322.55,6592.0,317.0368,317.4984,316.7716,316.7716,6592.0
2023-04-12 10:25:00,322.42,322.98,322.31,322.98,2125.0,316.644,317.1939,316.5359,317.1939,2125.0
2023-04-12 10:30:00,323.13,323.13,322.49,322.66,4693.0,317.3412,317.3412,316.7127,316.8797,4693.0
2023-04-12 10:35:00,322.66,322.66,322.13,322.43,2559.0,316.8797,316.8797,316.3592,316.6538,2559.0
2023-04-12 10:40:00,322.31,322.64,322.3,322.33,1700.0,316.5359,316.86,316.5261,316.5556,1700.0
2023-04-12 10:45:00,322.32,322.77,322.2,322.34,3169.0,316.5457,316.9877,316.4279,316.5654,3169.0
2023-04-12 10:50:00,322.35,322.72,322.34,322.72,1400.0,316.5752,316.9386,316.5654,316.9386,1400.0
2023-04-12 10:55:00,322.5,322.55,322.26,322.47,1833.0,316.7225,316.7716,316.4868,316.6931,1833.0
2023-04-12 11:00:00,322.47,322.54,322.05,322.05,2642.0,316.6931,316.7618,316.2806,316.2806,2642.0
2023-04-12 11:05:00,322.09,322.34,322.09,322.15,1873.0,316.3199,316.5654,316.3199,316.3788,1873.0
2023-04-12 11:10:00,322.04,322.04,321.71,321.82,1200.0,316.2708,316.2708,315.9467,316.0547,1200.0
2023-04-12 11:15:00,321.83,321.83,321.51,321.61,5878.0,316.0645,316.0645,315.7503,315.8485,5878.0
2023-04-12 11:20:00,321.72,321.89,321.72,321.89,2200.0,315.9565,316.1235,315.9565,316.1235,2200.0
2023-04-12 11:25:00,321.9,322.27,321.9,322.11,5279.0,316.1333,316.4966,316.1333,316.3395,5279.0
2023-04-12 11:30:00,322.13,322.13,321.74,321.89,1826.0,316.3592,316.3592,315.9761,316.1235,1826.0
2023-04-12 11:35:00,321.98,322.1,321.86,321.87,2783.0,316.2118,316.3297,316.094,316.1038,2783.0
2023-04-12 11:40:00,321.93,322.14,321.92,322.04,1715.0,316.1627,316.369,316.1529,316.2708,1715.0
2023-04-12 11:45:00,321.94,322.4,321.93,322.4,1407.0,316.1726,316.6243,316.1627,316.6243,1407.0
2023-04-12 11:50:00,322.32,322.66,322.27,322.56,1373.0,316.5457,316.8797,316.4966,316.7814,1373.0
2023-04-12 11:55:00,322.64,322.64,322.41,322.42,850.0,316.86,316.86,316.6341,316.644,850.0
2023-04-12 12:00:00,322.42,322.61,322.4,322.49,1326.0,316.644,316.8306,316.6243,316.7127,1326.0
2023-04-12 12:05:00,322.39,322.43,322.32,322.32,948.0,316.6145,316.6538,316.5457,316.5457,948.0
2023-04-12 12:10:00,322.21,322.4,322.07,322.23,1395.0,316.4377,316.6243,316.3002,316.4574,1395.0
2023-04-12 12:15:00,322.25,322.59,322.24,322.58,1100.0,316.477,316.8109,316.4672,316.8011,1100.0
2023-04-12 12:20:00,322.58,322.58,322.08,322.35,8500.0,316.8011,316.8011,316.31,316.5752,8500.0
2023-04-12 12:25:00,322.4,322.4,322.16,322.16,324.0,316.6243,316.6243,316.3886,316.3886,324.0
2023-04-12 12:30:00,322.19,322.31,322.19,322.29,1843.0,316.4181,316.5359,316.4181,316.5163,1843.0
2023-04-12 12:35:00,322.28,322.31,322.15,322.23,1689.0,316.5065,316.5359,316.3788,316.4574,1689.0
2023-04-12 12:40:00,322.13,322.13,321.9,321.97,1000.0,316.3592,316.3592,316.1333,316.202,1000.0
2023-04-12 12:45:00,321.94,322.22,321.94,322.22,3700.0,316.1726,316.4475,316.1726,316.4475,3700.0
2023-04-12 12:50:00,322.13,322.13,322.05,322.06,1291.0,316.3592,316.3592,316.2806,316.2904,1291.0
2023-04-12 12:55:00,322.2,322.38,322.08,322.31,4466.0,316.4279,316.6047,316.31,316.5359,4466.0
2023-04-12 13:00:00,322.28,322.4,322.22,322.23,759.0,316.5065,316.6243,316.4475,316.4574,759.0
2023-04-12 13:05:00,322.31,322.64,322.3,322.63,1700.0,316.5359,316.86,316.5261,316.8502,1700.0
2023-04-12 13:10:00,322.84,322.84,322.83,322.84,200.0,317.0564,317.0564,317.0466,317.0564,200.0
2023-04-12 13:15:00,322.83,322.9,322.55,322.55,2237.0,317.0466,317.1154,316.7716,316.7716,2237.0
2023-04-12 13:20:00,322.51,322.56,322.27,322.54,2295.0,316.7323,316.7814,316.4966,316.7618,2295.0
2023-04-12 13:25:00,322.53,322.64,322.49,322.62,2200.0,316.752,316.86,316.7127,316.8404,2200.0
2023-04-12 13:30:00,322.68,323.13,322.67,323.01,4065.0,316.8993,317.3412,316.8895,317.2234,4065.0
2023-04-12 13:35:00,322.87,323.02,322.87,322.89,912.0,317.0859,317.2332,317.0859,317.1055,912.0
2023-04-12 13:40:00,322.89,323.11,322.85,322.85,2496.0,317.1055,317.3216,317.0663,317.0663,2496.0
2023-04-12 13:45:00,322.9,322.99,322.8,322.99,900.0,317.1154,317.2037,317.0171,317.2037,900.0
2023-04-12 13:50:00,322.9,323.08,322.9,323.02,4407.0,317.1154,317.2921,317.1154,317.2332,4407.0
2023-04-12 13:55:00,322.91,323.08,322.87,322.91,1341.0,317.1252,317.2921,317.0859,317.1252,1341.0
2023-04-12 14:00:00,322.95,323.04,322.73,322.97,2235.0,317.1645,317.2528,316.9484,317.1841,2235.0
2023-04-12 14:05:00,322.82,323.37,322.78,323.07,2100.0,317.0368,317.5769,316.9975,317.2823,2100.0
2023-04-12 14:10:00,323.1,323.25,323.09,323.19,3442.0,317.3118,317.4591,317.302,317.4002,3442.0
2023-04-12 14:15:00,323.23,323.29,323.13,323.24,2749.0,317.4394,317.4984,317.3412,317.4493,2749.0
2023-04-12 14:20:00,323.3,323.3,323.16,323.18,2704.0,317.5082,317.5082,317.3707,317.3903,2704.0
2023-04-12 14:25:00,323.09,323.09,321.98,321.98,2339.0,317.302,317.302,316.2118,316.2118,2339.0
2023-04-12 14:30:00,321.86,321.93,321.55,321.78,3835.0,316.094,316.1627,315.7895,316.0154,3835.0
2023-04-12 14:35:00,321.73,321.87,321.63,321.63,2072.0,315.9663,316.1038,315.8681,315.8681,2072.0
2023-04-12 14:40:00,321.47,322.07,321.47,322.07,1000.0,315.711,316.3002,315.711,316.3002,1000.0
2023-04-12 14:45:00,322.17,322.17,321.65,321.65,3520.0,316.3984,316.3984,315.8878,315.8878,3520.0
2023-04-12 14:50:00,321.5,321.65,321.5,321.65,805.0,315.7404,315.8878,315.7404,315.8878,805.0
2023-04-12 14:55:00,321.84,321.93,321.78,321.82,1812.0,316.0743,316.1627,316.0154,316.0547,1812.0
2023-04-12 15:00:00,321.75,321.92,321.27,321.27,3370.0,315.986,316.1529,315.5146,315.5146,3370.0
2023-04-12 15:05:00,321.27,321.4,321.26,321.4,3107.0,315.5146,315.6422,315.5047,315.6422,3107.0
2023-04-12 15:10:00,321.24,321.26,320.93,320.97,1902.0,315.4851,315.5047,315.1806,315.2199,1902.0
2023-04-12 15:15:00,320.97,320.97,320.77,320.79,2048.0,315.2199,315.2199,315.0235,315.0432,2048.0
2023-04-12 15:20:00,320.78,320.94,320.61,320.8,3120.0,315.0333,315.1905,314.8664,315.053,3120.0
2023-04-12 15:25:00,320.88,321.13,320.88,320.94,2111.0,315.1315,315.3771,315.1315,315.1905,2111.0
2023-04-12 15:30:00,321.04,321.22,320.78,321.02,2831.0,315.2887,315.4655,315.0333,315.269,2831.0
2023-04-12 15:35:00,320.97,321.3,320.97,321.3,1522.0,315.2199,315.544,315.2199,315.544,1522.0
2023-04-12 15:40:00,321.43,321.44,321.29,321.42,6189.0,315.6717,315.6815,315.5342,315.6619,6189.0
2023-04-12 15:45:00,321.31,321.7,321.04,321.08,7185.0,315.5538,315.9369,315.2887,315.328,7185.0
2023-04-12 15:50:00,321.21,321.82,321.17,321.64,8788.0,315.4556,316.0547,315.4163,315.8779,8788.0
2023-04-12 15:55:00,321.48,321.86,321.47,321.84,24649.0,315.7208,316.094,315.711,316.0743,24649.0
2023-04-13 09:30:00,321.07,321.21,320.94,320.94,5706.0,315.3181,315.4556,315.1905,315.1905,5706.0
2023-04-13 09:35:00,320.96,321.76,320.25,320.6,3299.0,315.2101,315.9958,314.5128,314.8566,3299.0
2023-04-13 09:40:00,320.29,321.46,320.28,321.46,1090.0,314.5521,315.7012,314.5423,315.7012,1090.0
2023-04-13 09:45:00,321.46,321.53,320.8,321.53,1634.0,315.7012,315.7699,315.053,315.7699,1634.0
2023-04-13 09:50:00,321.26,321.55,321.22,321.55,1000.0,315.5047,315.7895,315.4655,315.7895,1000.0
2023-04-13 09:55:00,321.55,322.37,321.24,322.19,2857.0,315.7895,316.5949,315.4851,316.4181,2857.0
2023-04-13 10:00:00,322.16,322.75,322.14,322.31,4101.0,316.3886,316.968,316.369,316.5359,4101.0
2023-04-13 10:05:00,322.09,322.53,321.92,322.4,2187.0,316.3199,316.752,316.1529,316.6243,2187.0
2023-04-13 10:10:00,322.38,323.12,322.38,322.61,2314.0,316.6047,317.3314,316.6047,316.8306,2314.0
2023-04-13 10:15:00,322.84,323.15,322.79,323.11,3138.0,317.0564,317.3609,317.0073,317.3216,3138.0
2023-04-13 10:20:00,323.23,323.23,322.66,322.67,969.0,317.4394,317.4394,316.8797,316.8895,969.0
2023-04-13 10:25:00,322.81,323.01,322.62,322.76,2170.0,317.027,317.2234,316.8404,316.9779,2170.0
2023-04-13 10:30:00,322.76,322.85,322.45,322.85,7564.0,316.9779,317.0663,316.6734,317.0663,7564.0
2023-04-13 10:35:00,322.75,322.91,322.66,322.87,7764.0,316.968,317.1252,316.8797,317.0859,7764.0
2023-04-13 10:40:00,322.74,322.74,322.29,322.29,2280.0,316.9582,316.9582,316.5163,316.5163,2280.0
2023-04-13 10:45:00,322.23,322.39,322.1,322.12,3700.0,316.4574,316.6145,316.3297,316.3493,3700.0
2023-04-13 10:50:00,322.25,322.55,322.18,322.47,2150.0,316.477,316.7716,316.4083,316.6931,2150.0
2023-04-13 10:55:00,322.59,322.79,322.5,322.56,1000.0,316.8109,317.0073,316.7225,316.7814,1000.0
2023-04-13 11:00:00,322.63,322.77,322.55,322.55,1037.0,316.8502,316.9877,316.7716,316.7716,1037.0
2023-04-13 11:05:00,322.5,322.59,322.31,322.49,2259.0,316.7225,316.8109,316.5359,316.7127,2259.0
2023-04-13 11:10:00,322.55,322.58,322.4,322.5,1100.0,316.7716,316.8011,316.6243,316.7225,1100.0
2023-04-13 11:15:00,322.5,322.55,322.31,322.5,7577.0,316.7225,316.7716,316.5359,316.7225,7577.0
2023-04-13 11:20:00,322.5,323.02,322.35,322.93,9193.0,316.7225,317.2332,316.5752,317.1448,9193.0
2023-04-13 11:25:00,323.04,323.1,322.82,322.84,4228.0,317.2528,317.3118,317.0368,317.0564,4228.0
2023-04-13 11:30:00,322.81,323.28,322.8,323.23,1535.0,317.027,317.4885,317.0171,317.4394,1535.0
2023-04-13 11:35:00,323.45,323.7,323.37,323.39,2382.0,317.6555,317.901,317.5769,317.5966,2382.0
2023-04-13 11:40:00,323.34,323.5,323.13,323.13,1634.0,317.5475,317.7046,317.3412,317.3412,1634.0
2023-04-13 11:45:00,323.18,323.18,323.12,323.17,400.0,317.3903,317.3903,317.3314,317.3805,400.0
2023-04-13 11:50:00,323.17,323.28,322.9,323.16,2311.0,317.3805,317.4885,317.1154,317.3707,2311.0
2023-04-13 11:55:00,323.23,323.28,323.2,323.28,645.0,317.4394,317.4885,317.41,317.4885,645.0
2023-04-13 12:00:00,323.31,323.38,323.14,323.14,757.0,317.518,317.5868,317.3511,317.3511,757.0
2023-04-13 12:05:00,323.19,323.22,323.18,323.21,504.0,317.4002,317.4296,317.3903,317.4198,504.0
2023-04-13 12:10:00,323.21,323.33,322.84,322.84,1648.0,317.4198,317.5377,317.0564,317.0564,1648.0
2023-04-13 12:15:00,322.9,322.9,322.9,322.9,100.0,317.1154,317.1154,317.1154,317.1154,100.0
2023-04-13 12:20:00,322.96,323.28,322.73,323.28,2298.0,317.1743,317.4885,316.9484,317.4885,2298.0
2023-04-13 12:25:00,323.21,323.21,322.99,323.09,1640.0,317.4198,317.4198,317.2037,317.302,1640.0
2023-04-13 12:30:00,322.95,323.04,322.94,323.03,423.0,317.1645,317.2528,317.1546,317.243,423.0
2023-04-13 12:35:00,322.93,322.94,322.67,322.7,1101.0,317.1448,317.1546,316.8895,316.9189,1101.0
2023-04-13 12:40:00,322.79,323.05,322.78,322.88,1000.0,317.0073,317.2627,316.9975,317.0957,1000.0
2023-04-13 12:45:00,323.0,323.33,323.0,323.25,1322.0,317.2136,317.5377,317.2136,317.4591,1322.0
2023-04-13 12:50:00,323.35,323.41,323.3,323.41,300.0,317.5573,317.6162,317.5082,317.6162,300.0
2023-04-13 12:55:00,323.39,323.39,323.39,323.39,100.0,317.5966,317.5966,317.5966,317.5966,100.0
2023-04-13 13:00:00,323.57,323.6,323.25,323.48,2120.0,317.7734,317.8028,317.4591,317.685,2120.0
2023-04-13 13:05:00,323.59,323.59,323.43,323.44,1345.0,317.793,317.793,317.6359,317.6457,1345.0
2023-04-13 13:10:00,323.43,323.64,323.42,323.64,1431.0,317.6359,317.8421,317.626,317.8421,1431.0
2023-04-13 13:15:00,323.55,323.56,323.55,323.56,200.0,317.7537,317.7635,317.7537,317.7635,200.0
2023-04-13 13:20:00,323.7,323.86,323.58,323.66,2500.0,317.901,318.0582,317.7832,317.8617,2500.0
2023-04-13 13:25:00,323.67,323.76,323.47,323.47,1406.0,317.8716,317.96,317.6751,317.6751,1406.0
2023-04-13 13:30:00,323.44,323.72,323.42,323.72,2832.0,317.6457,317.9207,317.626,317.9207,2832.0
2023-04-13 13:35:00,323.61,323.79,323.61,323.74,1500.0,317.8126,317.9894,317.8126,317.9403,1500.0
2023-04-13 13:40:00,323.67,323.93,323.66,323.93,1350.0,317.8716,318.1269,317.8617,318.1269,1350.0
2023-04-13 13:45:00,324.16,324.16,324.16,324.16,100.0,318.3528,318.3528,318.3528,318.3528,100.0
2023-04-13 13:50:00,324.14,324.38,324.14,324.38,1374.0,318.3331,318.5688,318.3331,318.5688,1374.0
2023-04-13 13:55:00,324.38,324.38,324.38,324.38,0.0,318.5688,318.5688,318.5688,318.5688,0.0
2023-04-13 14:00:00,324.31,324.38,324.31,324.38,1206.0,318.5001,318.5688,318.5001,318.5688,1206.0
2023-04-13 14:05:00,324.26,324.5,324.22,324.33,2878.0,318.451,318.6867,318.4117,318.5197,2878.0
2023-04-13 14:10:00,324.42,324.51,324.12,324.2,3604.0,318.6081,318.6965,318.3135,318.3921,3604.0
2023-04-13 14:15:00,324.22,324.6,324.22,324.44,2460.0,318.4117,318.7849,318.4117,318.6278,2460.0
2023-04-13 14:20:00,324.47,324.47,324.02,324.05,2134.0,318.6572,318.6572,318.2153,318.2448,2134.0
2023-04-13 14:25:00,324.06,324.28,323.98,324.27,1400.0,318.2546,318.4706,318.176,318.4608,1400.0
2023-04-13 14:30:00,324.32,324.44,324.24,324.29,2305.0,318.5099,318.6278,318.4314,318.4805,2305.0
2023-04-13 14:35:00,324.27,324.34,324.15,324.19,775.0,318.4608,318.5296,318.343,318.3822,775.0
2023-04-13 14:40:00,324.37,324.49,324.32,324.44,783.0,318.559,318.6769,318.5099,318.6278,783.0
2023-04-13 14:45:00,324.44,324.58,324.2,324.58,3036.0,318.6278,318.7653,318.3921,318.7653,3036.0
2023-04-13 14:50:00,324.55,324.65,324.37,324.6,2316.0,318.7358,318.834,318.559,318.7849,2316.0
2023-04-13 14:55:00,324.65,324.88,324.62,324.79,1207.0,318.834,319.0599,318.8045,318.9715,1207.0
2023-04-13 15:00:00,324.83,324.9,324.64,324.64,5374.0,319.0108,319.0795,318.8242,318.8242,5374.0
2023-04-13 15:05:00,324.63,324.75,324.49,324.49,5443.0,318.8144,318.9322,318.6769,318.6769,5443.0
2023-04-13 15:10:00,324.67,324.74,324.64,324.71,1311.0,318.8536,318.9224,318.8242,318.8929,1311.0
2023-04-13 15:15:00,324.55,324.55,324.28,324.41,2118.0,318.7358,318.7358,318.4706,318.5983,2118.0
2023-04-13 15:20:00,324.42,324.42,324.27,324.27,1883.0,318.6081,318.6081,318.4608,318.4608,1883.0
2023-04-13 15:25:00,324.19,324.63,324.13,324.63,1900.0,318.3822,318.8144,318.3233,318.8144,1900.0
2023-04-13 15:30:00,324.63,324.64,324.47,324.64,1472.0,318.8144,318.8242,318.6572,318.8242,1472.0
2023-04-13 15:35:00,324.45,324.59,324.32,324.59,2201.0,318.6376,318.7751,318.5099,318.7751,2201.0
2023-04-13 15:40:00,324.6,325.1,324.6,324.94,9351.0,318.7849,319.2759,318.7849,319.1188,9351.0
2023-04-13 15:45:00,324.93,325.0,324.59,324.59,6858.0,319.109,319.1777,318.7751,318.7751,6858.0
2023-04-13 15:50:00,324.52,324.82,324.3,324.64,11382.0,318.7063,319.001,318.4903,318.8242,11382.0
2023-04-13 15:55:00,324.55,325.04,324.52,325.03,16553.0,318.7358,319.217,318.7063,319.2072,16553.0
2023-04-14 09:30:00,324.53,324.53,323.18,323.18,8202.0,318.7162,318.7162,317.3903,317.3903,8202.0
2023-04-14 09:35:00,323.28,324.66,323.28,323.99,4082.0,317.4885,318.8438,317.4885,318.1858,4082.0
2023-04-14 09:40:00,323.52,324.38,323.17,324.37,3400.0,317.7243,318.5688,317.3805,318.559,3400.0
2023-04-14 09:45:00,324.17,325.39,324.16,325.02,7155.0,318.3626,319.5607,318.3528,319.1974,7155.0
2023-04-14 09:50:00,325.15,325.22,324.82,324.97,4774.0,319.325,319.3938,319.001,319.1483,4774.0
2023-04-14 09:55:00,325.13,325.91,325.08,325.91,2757.0,319.3054,320.0714,319.2563,320.0714,2757.0
2023-04-14 10:00:00,325.57,325.65,325.28,325.6,1809.0,319.7375,319.8161,319.4527,319.767,1809.0
2023-04-14 10:05:00,325.58,325.64,324.24,324.27,3302.0,319.7473,319.8063,318.4314,318.4608,3302.0
2023-04-14 10:10:00,324.32,324.99,324.32,324.99,2290.0,318.5099,319.1679,318.5099,319.1679,2290.0
2023-04-14 10:15:00,324.99,325.03,324.49,324.8,2953.0,319.1679,319.2072,318.6769,318.9813,2953.0
2023-04-14 10:20:00,324.96,325.01,324.67,324.67,944.0,319.1385,319.1876,318.8536,318.8536,944.0
2023-04-14 10:25:00,324.51,324.63,324.39,324.39,1133.0,318.6965,318.8144,318.5787,318.5787,1133.0
2023-04-14 10:30:00,324.31,324.79,324.3,324.57,2012.0,318.5001,318.9715,318.4903,318.7554,2012.0
2023-04-14 10:35:00,324.52,324.67,324.29,324.67,941.0,318.7063,318.8536,318.4805,318.8536,941.0
2023-04-14 10:40:00,324.6,324.6,324.07,324.11,2112.0,318.7849,318.7849,318.2644,318.3037,2112.0
2023-04-14 10:45:00,324.1,324.37,324.1,324.37,200.0,318.2939,318.559,318.2939,318.559,200.0
2023-04-14 10:50:00,324.47,324.54,324.36,324.36,1043.0,318.6572,318.726,318.5492,318.5492,1043.0
2023-04-14 10:55:00,324.38,324.53,324.34,324.49,967.0,318.5688,318.7162,318.5296,318.6769,967.0
2023-04-14 11:00:00,324.23,324.23,324.23,324.23,200.0,318.4215,318.4215,318.4215,318.4215,200.0
2023-04-14 11:05:00,323.81,324.38,323.81,324.38,692.0,318.0091,318.5688,318.0091,318.5688,692.0
2023-04-14 11:10:00,324.49,324.49,324.3,324.3,270.0,318.6769,318.6769,318.4903,318.4903,270.0
2023-04-14 11:15:00,324.2,324.22,323.72,324.02,10086.0,318.3921,318.4117,317.9207,318.2153,10086.0
2023-04-14 11:20:00,324.03,324.03,323.61,323.75,1705.0,318.2251,318.2251,317.8126,317.9501,1705.0
2023-04-14 11:25:00,323.72,323.72,323.4,323.55,1624.0,317.9207,317.9207,317.6064,317.7537,1624.0
2023-04-14 11:30:00,323.5,323.78,323.49,323.78,1470.0,317.7046,317.9796,317.6948,317.9796,1470.0
2023-04-14 11:35:00,323.79,324.09,323.78,323.95,1934.0,317.9894,318.284,317.9796,318.1465,1934.0
2023-04-14 11:40:00,323.94,324.05,323.72,323.93,3692.0,318.1367,318.2448,317.9207,318.1269,3692.0
2023-04-14 11:45:00,324.02,324.17,323.98,324.12,2486.0,318.2153,318.3626,318.176,318.3135,2486.0
2023-04-14 11:50:00,324.06,324.24,324.05,324.24,700.0,318.2546,318.4314,318.2448,318.4314,700.0
2023-04-14 11:55:00,324.23,324.33,324.22,324.33,477.0,318.4215,318.5197,318.4117,318.5197,477.0
2023-04-14 12:00:00,324.32,324.37,324.11,324.11,1928.0,318.5099,318.559,318.3037,318.3037,1928.0
2023-04-14 12:05:00,324.1,324.13,323.77,323.86,2236.0,318.2939,318.3233,317.9698,318.0582,2236.0
2023-04-14 12:10:00,323.95,323.95,323.81,323.83,927.0,318.1465,318.1465,318.0091,318.0287,927.0
2023-04-14 12:15:00,323.66,323.76,323.5,323.5,400.0,317.8617,317.96,317.7046,317.7046,400.0
2023-04-14 12:20:00,323.58,323.78,323.46,323.48,1000.0,317.7832,317.9796,317.6653,317.685,1000.0
2023-04-14 12:25:00,323.56,323.57,323.36,323.37,1036.0,317.7635,317.7734,317.5671,317.5769,1036.0
2023-04-14 12:30:00,323.25,323.25,323.03,323.04,575.0,317.4591,317.4591,317.243,317.2528,575.0
2023-04-14 12:35:00,323.07,323.13,322.61,322.61,1500.0,317.2823,317.3412,316.8306,316.8306,1500.0
2023-04-14 12:40:00,322.56,322.63,322.33,322.33,2714.0,316.7814,316.8502,316.5556,316.5556,2714.0
2023-04-14 12:45:00,322.3,322.67,322.13,322.67,2100.0,316.5261,316.8895,316.3592,316.8895,2100.0
2023-04-14 12:50:00,322.7,322.71,322.35,322.35,1101.0,316.9189,316.9288,316.5752,316.5752,1101.0
2023-04-14 12:55:00,322.34,322.46,322.26,322.46,899.0,316.5654,316.6832,316.4868,316.6832,899.0
2023-04-14 13:00:00,322.52,322.85,322.48,322.85,1832.0,316.7422,317.0663,316.7029,317.0663,1832.0
2023-04-14 13:05:00,323.06,323.25,323.06,323.19,1444.0,317.2725,317.4591,317.2725,317.4002,1444.0
2023-04-14 13:10:00,323.34,323.58,323.31,323.49,2660.0,317.5475,317.7832,317.518,317.6948,2660.0
2023-04-14 13:15:00,323.5,323.91,323.5,323.91,675.0,317.7046,318.1073,317.7046,318.1073,675.0
2023-04-14 13:20:00,323.88,323.88,323.88,323.88,597.0,318.0778,318.0778,318.0778,318.0778,597.0
2023-04-14 13:25:00,323.69,323.7,323.28,323.38,2126.0,317.8912,317.901,317.4885,317.5868,2126.0
2023-04-14 13:30:00,323.21,323.21,322.99,323.07,933.0,317.4198,317.4198,317.2037,317.2823,933.0
2023-04-14 13:35:00,323.02,323.02,322.66,322.66,5338.0,317.2332,317.2332,316.8797,316.8797,5338.0
2023-04-14 13:40:00,322.68,323.03,322.68,322.8,1264.0,316.8993,317.243,316.8993,317.0171,1264.0
2023-04-14 13:45:00,322.77,322.92,322.77,322.82,940.0,316.9877,317.135,316.9877,317.0368,940.0
2023-04-14 13:50:00,322.87,323.02,322.86,323.02,456.0,317.0859,317.2332,317.0761,317.2332,456.0
2023-04-14 13:55:00,323.13,323.41,323.13,323.41,246.0,317.3412,317.6162,317.3412,317.6162,246.0
2023-04-14 14:00:00,323.11,323.11,322.79,322.8,763.0,317.3216,317.3216,317.0073,317.0171,763.0
2023-04-14 14:05:00,322.96,322.98,322.82,322.82,1500.0,317.1743,317.1939,317.0368,317.0368,1500.0
2023-04-14 14:10:00,322.8,322.94,322.8,322.85,1805.0,317.0171,317.1546,317.0171,317.0663,1805.0
2023-04-14 14:15:00,322.93,322.94,322.78,322.86,1480.0,317.1448,317.1546,316.9975,317.0761,1480.0
2023-04-14 14:20:00,322.89,323.14,322.89,323.06,857.0,317.1055,317.3511,317.1055,317.2725,857.0
2023-04-14 14:25:00,323.01,323.14,322.99,323.14,792.0,317.2234,317.3511,317.2037,317.3511,792.0
2023-04-14 14:30:00,323.49,323.49,323.33,323.37,1060.0,317.6948,317.6948,317.5377,317.5769,1060.0
2023-04-14 14:35:00,323.23,323.23,323.11,323.22,537.0,317.4394,317.4394,317.3216,317.4296,537.0
2023-04-14 14:40:00,323.26,323.3,323.12,323.3,1066.0,317.4689,317.5082,317.3314,317.5082,1066.0
2023-04-14 14:45:00,323.28,323.28,323.2,323.21,300.0,317.4885,317.4885,317.41,317.4198,300.0
2023-04-14 14:50:00,323.52,323.57,323.46,323.51,897.0,317.7243,317.7734,317.6653,317.7144,897.0
2023-04-14 14:55:00,323.51,323.72,323.5,323.64,1300.0,317.7144,317.9207,317.7046,317.8421,1300.0
2023-04-14 15:00:00,323.61,323.63,323.3,323.3,400.0,317.8126,317.8323,317.5082,317.5082,400.0
2023-04-14 15:05:00,323.25,323.34,323.19,323.19,486.0,317.4591,317.5475,317.4002,317.4002,486.0
2023-04-14 15:10:00,323.15,323.19,323.08,323.16,1447.0,317.3609,317.4002,317.2921,317.3707,1447.0
2023-04-14 15:15:00,322.79,322.85,322.66,322.83,3037.0,317.0073,317.0663,316.8797,317.0466,3037.0
2023-04-14 15:20:00,322.76,323.13,322.64,323.13,2612.0,316.9779,317.3412,316.86,317.3412,2612.0
2023-04-14 15:25:00,323.39,323.64,323.39,323.5,1050.0,317.5966,317.8421,317.5966,317.7046,1050.0
2023-04-14 15:30:00,323.66,323.75,323.47,323.6,2469.0,317.8617,317.9501,317.6751,317.8028,2469.0
2023-04-14 15:35:00,323.58,323.79,323.58,323.76,3059.0,317.7832,317.9894,317.7832,317.96,3059.0
2023-04-14 15:40:00,323.86,324.02,323.8,324.02,1758.0,318.0582,318.2153,317.9992,318.2153,1758.0
2023-04-14 15:45:00,324.15,324.24,324.0,324.16,2617.0,318.343,318.4314,318.1957,318.3528,2617.0
2023-04-14 15:50:00,323.92,324.22,323.77,324.03,6058.0,318.1171,318.4117,317.9698,318.2251,6058.0
2023-04-14 15:55:00,323.99,324.65,323.98,324.44,21517.0,318.1858,318.834,318.176,318.6278,21517.0
2023-04-17 09:30:00,326.5,326.96,325.99,326.96,17054.0,320.6509,321.1026,320.15,321.1026,17054.0
2023-04-17 09:35:00,327.16,327.91,326.98,327.86,1700.0,321.299,322.0356,321.1223,321.9865,1700.0
2023-04-17 09:40:00,327.88,328.49,327.73,327.97,4388.0,322.0061,322.6052,321.8588,322.0945,4388.0
2023-04-17 09:45:00,327.67,327.96,327.52,327.96,3748.0,321.7999,322.0847,321.6526,322.0847,3748.0
2023-04-17 09:50:00,327.82,328.82,327.77,328.38,5909.0,321.9472,322.9293,321.8981,322.4972,5909.0
2023-04-17 09:55:00,328.38,328.41,327.77,328.19,5530.0,322.4972,322.5266,321.8981,322.3106,5530.0
2023-04-17 10:00:00,328.55,328.67,327.85,328.18,4433.0,322.6641,322.782,321.9767,322.3008,4433.0
2023-04-17 10:05:00,328.35,328.49,327.84,327.9,3643.0,322.4677,322.6052,321.9669,322.0258,3643.0
2023-04-17 10:10:00,327.88,327.92,327.58,327.7,2925.0,322.0061,322.0454,321.7115,321.8294,2925.0
2023-04-17 10:15:00,327.86,327.94,327.61,327.69,2107.0,321.9865,322.0651,321.741,321.8195,2107.0
2023-04-17 10:20:00,327.71,327.71,327.13,327.22,2449.0,321.8392,321.8392,321.2696,321.358,2449.0
2023-04-17 10:25:00,327.47,327.66,327.28,327.43,2279.0,321.6035,321.7901,321.4169,321.5642,2279.0
2023-04-17 10:30:00,327.49,327.95,327.44,327.77,4445.0,321.6231,322.0749,321.574,321.8981,4445.0
2023-04-17 10:35:00,327.73,327.73,327.23,327.41,3433.0,321.8588,321.8588,321.3678,321.5446,3433.0
2023-04-17 10:40:00,327.41,327.93,327.16,327.93,3300.0,321.5446,322.0552,321.299,322.0552,3300.0
2023-04-17 10:45:00,327.78,327.8,327.32,327.48,4018.0,321.9079,321.9276,321.4562,321.6133,4018.0
2023-04-17 10:50:00,327.43,327.45,326.68,326.75,2947.0,321.5642,321.5838,320.8276,320.8964,2947.0
2023-04-17 10:55:00,326.67,326.8,326.34,326.63,4014.0,320.8178,320.9455,320.4937,320.7785,4014.0
2023-04-17 11:00:00,326.78,326.78,326.33,326.33,1991.0,320.9258,320.9258,320.4839,320.4839,1991.0
2023-04-17 11:05:00,326.49,326.67,326.25,326.39,3900.0,320.641,320.8178,320.4053,320.5428,3900.0
2023-04-17 11:10:00,326.55,326.55,326.23,326.38,3001.0,320.7,320.7,320.3857,320.533,3001.0
2023-04-17 11:15:00,326.39,326.91,326.27,326.71,3844.0,320.5428,321.0535,320.425,320.8571,3844.0
2023-04-17 11:20:00,326.81,326.81,326.39,326.53,5775.0,320.9553,320.9553,320.5428,320.6803,5775.0
2023-04-17 11:25:00,326.61,327.0,326.48,327.0,12115.0,320.7589,321.1419,320.6312,321.1419,12115.0
2023-04-17 11:30:00,326.9,326.93,326.11,326.11,6930.0,321.0437,321.0732,320.2679,320.2679,6930.0
2023-04-17 11:35:00,326.11,326.22,325.87,326.14,4050.0,320.2679,320.3759,320.0322,320.2973,4050.0
2023-04-17 11:40:00,326.23,326.25,325.96,325.98,1846.0,320.3857,320.4053,320.1205,320.1402,1846.0
2023-04-17 11:45:00,326.04,326.25,325.92,326.23,4324.0,320.1991,320.4053,320.0813,320.3857,4324.0
2023-04-17 11:50:00,326.29,326.45,326.07,326.13,4456.0,320.4446,320.6018,320.2286,320.2875,4456.0
2023-04-17 11:55:00,326.16,326.45,326.16,326.42,4338.0,320.317,320.6018,320.317,320.5723,4338.0
2023-04-17 12:00:00,326.5,326.6,326.37,326.55,1580.0,320.6509,320.7491,320.5232,320.7,1580.0
2023-04-17 12:05:00,326.55,326.93,326.55,326.91,2906.0,320.7,321.0732,320.7,321.0535,2906.0
2023-04-17 12:10:00,326.91,326.95,326.61,326.62,3670.0,321.0535,321.0928,320.7589,320.7687,3670.0
2023-04-17 12:15:00,326.61,326.67,326.59,326.59,1416.0,320.7589,320.8178,320.7393,320.7393,1416.0
2023-04-17 12:20:00,326.67,326.93,326.67,326.87,3523.0,320.8178,321.0732,320.8178,321.0142,3523.0
2023-04-17 12:25:00,326.93,327.19,326.91,327.19,2099.0,321.0732,321.3285,321.0535,321.3285,2099.0
2023-04-17 12:30:00,327.22,327.22,326.83,326.94,3843.0,321.358,321.358,320.975,321.083,3843.0
2023-04-17 12:35:00,326.96,326.97,326.86,326.86,1035.0,321.1026,321.1124,321.0044,321.0044,1035.0
2023-04-17 12:40:00,326.9,326.97,326.78,326.87,1126.0,321.0437,321.1124,320.9258,321.0142,1126.0
2023-04-17 12:45:00,326.82,327.04,326.72,326.8,2842.0,320.9651,321.1812,320.8669,320.9455,2842.0
2023-04-17 12:50:00,326.71,326.71,326.43,326.43,2100.0,320.8571,320.8571,320.5821,320.5821,2100.0
2023-04-17 12:55:00,326.38,326.59,326.38,326.59,1029.0,320.533,320.7393,320.533,320.7393,1029.0
2023-04-17 13:00:00,326.62,326.76,326.62,326.76,1279.0,320.7687,320.9062,320.7687,320.9062,1279.0
2023-04-17 13:05:00,326.65,326.79,326.6,326.69,4508.0,320.7982,320.9357,320.7491,320.8375,4508.0
2023-04-17 13:10:00,326.6,326.92,326.59,326.85,1413.0,320.7491,321.0633,320.7393,320.9946,1413.0
2023-04-17 13:15:00,327.13,327.26,326.97,327.06,4661.0,321.2696,321.3972,321.1124,321.2008,4661.0
2023-04-17 13:20:00,327.1,327.18,326.89,326.89,1500.0,321.2401,321.3187,321.0339,321.0339,1500.0
2023-04-17 13:25:00,327.01,327.16,326.99,327.12,3247.0,321.1517,321.299,321.1321,321.2598,3247.0
2023-04-17 13:30:00,327.22,327.24,327.16,327.17,959.0,321.358,321.3776,321.299,321.3089,959.0
2023-04-17 13:35:00,327.17,327.3,327.07,327.16,3191.0,321.3089,321.4365,321.2107,321.299,3191.0
2023-04-17 13:40:00,327.2,327.28,327.08,327.08,1400.0,321.3383,321.4169,321.2205,321.2205,1400.0
2023-04-17 13:45:00,327.17,327.33,327.17,327.28,1652.0,321.3089,321.466,321.3089,321.4169,1652.0
2023-04-17 13:50:00,327.29,327.29,327.04,327.13,1737.0,321.4267,321.4267,321.1812,321.2696,1737.0
2023-04-17 13:55:00,327.12,327.12,326.93,326.97,1433.0,321.2598,321.2598,321.0732,321.1124,1433.0
2023-04-17 14:00:00,326.94,327.02,326.89,327.02,801.0,321.083,321.1615,321.0339,321.1615,801.0
2023-04-17 14:05:00,326.98,327.04,326.75,326.83,2985.0,321.1223,321.1812,320.8964,320.975,2985.0
2023-04-17 14:10:00,326.8,327.05,326.76,327.05,1622.0,320.9455,321.191,320.9062,321.191,1622.0
2023-04-17 14:15:00,326.98,327.37,326.98,327.3,1935.0,321.1223,321.5053,321.1223,321.4365,1935.0
2023-04-17 14:20:00,327.36,327.37,327.19,327.19,2996.0,321.4955,321.5053,321.3285,321.3285,2996.0
2023-04-17 14:25:00,327.31,327.31,327.18,327.18,1120.0,321.4464,321.4464,321.3187,321.3187,1120.0
2023-04-17 14:30:00,327.11,327.33,327.11,327.31,2685.0,321.2499,321.466,321.2499,321.4464,2685.0
2023-04-17 14:35:00,327.34,327.58,327.33,327.55,2403.0,321.4758,321.7115,321.466,321.6821,2403.0
2023-04-17 14:40:00,327.57,327.99,327.57,327.84,4256.0,321.7017,322.1142,321.7017,321.9669,4256.0
2023-04-17 14:45:00,328.0,328.25,328.0,328.15,1300.0,322.124,322.3695,322.124,322.2713,1300.0
2023-04-17 14:50:00,328.27,328.27,327.91,327.92,5445.0,322.3892,322.3892,322.0356,322.0454,5445.0
2023-04-17 14:55:00,327.99,328.23,327.87,327.87,2219.0,322.1142,322.3499,321.9963,321.9963,2219.0
2023-04-17 15:00:00,328.08,328.22,328.05,328.11,4520.0,322.2026,322.3401,322.1731,322.232,4520.0
2023-04-17 15:05:00,328.15,328.3,328.15,328.22,5730.0,322.2713,322.4186,322.2713,322.3401,5730.0
2023-04-17 15:10:00,328.26,328.3,328.07,328.1,3878.0,322.3793,322.4186,322.1927,322.2222,3878.0
2023-04-17 15:15:00,328.07,328.27,327.98,328.19,4843.0,322.1927,322.3892,322.1044,322.3106,4843.0
2023-04-17 15:20:00,328.18,328.5,328.18,328.21,6143.0,322.3008,322.615,322.3008,322.3302,6143.0
2023-04-17 15:25:00,328.22,328.49,328.18,328.47,3750.0,322.3401,322.6052,322.3008,322.5856,3750.0
2023-04-17 15:30:00,328.38,328.38,327.93,327.95,6008.0,322.4972,322.4972,322.0552,322.0749,6008.0
2023-04-17 15:35:00,327.94,328.04,327.78,327.99,9846.0,322.0651,322.1633,321.9079,322.1142,9846.0
2023-04-17 15:40:00,327.9,328.29,327.79,328.19,8211.0,322.0258,322.4088,321.9178,322.3106,8211.0
2023-04-17 15:45:00,328.18,328.55,328.07,328.26,13146.0,322.3008,322.6641,322.1927,322.3793,13146.0
2023-04-17 15:50:00,328.14,329.29,328.14,329.24,25236.0,322.2615,323.3909,322.2615,323.3418,25236.0
2023-04-17 15:55:00,329.29,329.91,329.22,329.81,66378.0,323.3909,323.9998,323.3221,323.9016,66378.0
2023-04-18 09:30:00,330.0,332.47,329.7,332.2,22502.0,324.0882,326.5139,323.7935,326.2488,22502.0
2023-04-18 09:35:00,332.22,332.22,330.73,331.45,2308.0,326.2684,326.2684,324.8051,325.5122,2308.0
2023-04-18 09:40:00,331.77,332.3,331.65,331.8,5924.0,325.8265,326.347,325.7086,325.8559,5924.0
2023-04-18 09:45:00,331.85,331.96,331.24,331.79,3172.0,325.905,326.0131,325.3059,325.8461,3172.0
2023-04-18 09:50:00,331.8,331.92,331.25,331.45,11754.0,325.8559,325.9738,325.3158,325.5122,11754.0
2023-04-18 09:55:00,331.45,331.88,331.15,331.38,10068.0,325.5122,325.9345,325.2176,325.4434,10068.0
2023-04-18 10:00:00,331.38,331.64,330.85,331.23,14765.0,325.4434,325.6988,324.9229,325.2961,14765.0
2023-04-18 10:05:00,331.24,331.94,331.24,331.75,8136.0,325.3059,325.9934,325.3059,325.8068,8136.0
2023-04-18 10:10:00,331.76,331.76,331.08,331.08,2042.0,325.8166,325.8166,325.1488,325.1488,2042.0
2023-04-18 10:15:00,331.02,331.27,330.65,330.77,7060.0,325.0899,325.3354,324.7265,324.8444,7060.0
2023-04-18 10:20:00,330.77,331.33,330.64,331.32,5492.0,324.8444,325.3943,324.7167,325.3845,5492.0
2023-04-18 10:25:00,331.16,331.17,330.62,330.98,7123.0,325.2274,325.2372,324.6971,325.0506,7123.0
2023-04-18 10:30:00,330.97,330.98,330.34,330.44,4547.0,325.0408,325.0506,324.4221,324.5203,4547.0
2023-04-18 10:35:00,330.56,330.69,330.29,330.56,5548.0,324.6381,324.7658,324.373,324.6381,5548.0
2023-04-18 10:40:00,330.6,330.67,330.38,330.38,4431.0,324.6774,324.7462,324.4614,324.4614,4431.0
2023-04-18 10:45:00,330.51,330.61,330.33,330.38,3688.0,324.589,324.6872,324.4123,324.4614,3688.0
2023-04-18 10:50:00,330.35,330.35,329.62,329.63,3800.0,324.4319,324.4319,323.715,323.7248,3800.0
2023-04-18 10:55:00,329.56,329.91,329.44,329.86,6800.0,323.656,323.9998,323.5382,323.9507,6800.0
2023-04-18 11:00:00,329.83,329.96,329.47,329.47,6393.0,323.9212,324.0489,323.5677,323.5677,6393.0
2023-04-18 11:05:00,329.4,329.87,329.4,329.48,3452.0,323.4989,323.9605,323.4989,323.5775,3452.0
2023-04-18 11:10:00,329.27,329.62,329.24,329.51,4686.0,323.3712,323.715,323.3418,323.6069,4686.0
2023-04-18 11:15:00,329.41,329.46,329.01,329.16,9642.0,323.5087,323.5578,323.1159,323.2632,9642.0
2023-04-18 11:20:00,329.13,329.21,328.76,328.99,6295.0,323.2337,323.3123,322.8704,323.0963,6295.0
2023-04-18 11:25:00,328.99,329.39,328.95,329.29,4107.0,323.0963,323.4891,323.057,323.3909,4107.0
2023-04-18 11:30:00,329.19,329.39,329.02,329.3,8454.0,323.2927,323.4891,323.1257,323.4007,8454.0
2023-04-18 11:35:00,329.39,329.42,328.94,328.94,4170.0,323.4891,323.5186,323.0472,323.0472,4170.0
2023-04-18 11:40:00,329.04,329.3,328.92,329.1,8983.0,323.1454,323.4007,323.0275,323.2043,8983.0
2023-04-18 11:45:00,329.16,329.96,328.97,329.85,8094.0,323.2632,324.0489,323.0766,323.9409,8094.0
2023-04-18 11:50:00,329.91,330.07,329.73,329.8,10460.0,323.9998,324.1569,323.823,323.8917,10460.0
2023-04-18 11:55:00,329.78,330.08,329.77,329.9,7153.0,323.8721,324.1667,323.8623,323.99,7153.0
2023-04-18 12:00:00,329.91,330.08,329.87,330.04,4247.0,323.9998,324.1667,323.9605,324.1274,4247.0
2023-04-18 12:05:00,330.07,330.43,330.0,330.35,13527.0,324.1569,324.5105,324.0882,324.4319,13527.0
2023-04-18 12:10:00,330.35,330.47,329.95,329.95,15796.0,324.4319,324.5497,324.0391,324.0391,15796.0
2023-04-18 12:15:00,329.95,330.13,329.81,330.13,5587.0,324.0391,324.2158,323.9016,324.2158,5587.0
2023-04-18 12:20:00,330.18,330.48,330.18,330.48,5992.0,324.2649,324.5596,324.2649,324.5596,5992.0
2023-04-18 12:25:00,330.48,330.72,330.42,330.52,5528.0,324.5596,324.7953,324.5006,324.5988,5528.0
2023-04-18 12:30:00,330.5,330.58,330.26,330.52,9482.0,324.5792,324.6578,324.3435,324.5988,9482.0
2023-04-18 12:35:00,330.52,330.75,330.51,330.67,7684.0,324.5988,324.8247,324.589,324.7462,7684.0
2023-04-18 12:40:00,330.67,331.0,330.67,330.92,6808.0,324.7462,325.0702,324.7462,324.9917,6808.0
2023-04-18 12:45:00,330.95,331.43,330.95,331.43,4753.0,325.0211,325.4925,325.0211,325.4925,4753.0
2023-04-18 12:50:00,331.43,331.47,330.93,330.93,5130.0,325.4925,325.5318,325.0015,325.0015,5130.0
2023-04-18 12:55:00,330.84,331.14,330.83,331.03,2691.0,324.9131,325.2077,324.9033,325.0997,2691.0
2023-04-18 13:00:00,331.03,331.14,330.86,331.05,3076.0,325.0997,325.2077,324.9328,325.1194,3076.0
2023-04-18 13:05:00,331.06,331.45,331.05,331.43,5507.0,325.1292,325.5122,325.1194,325.4925,5507.0
2023-04-18 13:10:00,331.37,331.51,331.04,331.04,4460.0,325.4336,325.5711,325.1095,325.1095,4460.0
2023-04-18 13:15:00,331.05,331.05,330.78,330.93,4961.0,325.1194,325.1194,324.8542,325.0015,4961.0
2023-04-18 13:20:00,330.92,331.08,330.58,331.02,4101.0,324.9917,325.1488,324.6578,325.0899,4101.0
2023-04-18 13:25:00,331.05,331.23,330.98,331.06,3000.0,325.1194,325.2961,325.0506,325.1292,3000.0
2023-04-18 13:30:00,331.11,331.68,331.11,331.64,5214.0,325.1783,325.7381,325.1783,325.6988,5214.0
2023-04-18 13:35:00,331.6,331.77,331.55,331.67,3564.0,325.6595,325.8265,325.6104,325.7282,3564.0
2023-04-18 13:40:00,331.67,331.86,331.67,331.75,3983.0,325.7282,325.9148,325.7282,325.8068,3983.0
2023-04-18 13:45:00,331.77,331.9,331.76,331.86,2528.0,325.8265,325.9541,325.8166,325.9148,2528.0
2023-04-18 13:50:00,331.86,332.16,331.84,332.15,5935.0,325.9148,326.2095,325.8952,326.1996,5935.0
2023-04-18 13:55:00,332.15,332.15,331.92,332.01,3375.0,326.1996,326.1996,325.9738,326.0622,3375.0
2023-04-18 14:00:00,332.07,332.19,331.95,332.18,3648.0,326.1211,326.2389,326.0032,326.2291,3648.0
2023-04-18 14:05:00,332.19,332.3,332.09,332.25,6749.0,326.2389,326.347,326.1407,326.2979,6749.0
2023-04-18 14:10:00,332.3,332.55,332.26,332.26,9763.0,326.347,326.5925,326.3077,326.3077,9763.0
2023-04-18 14:15:00,332.26,332.5,332.26,332.42,4273.0,326.3077,326.5434,326.3077,326.4648,4273.0
2023-04-18 14:20:00,332.47,332.7,332.38,332.7,7018.0,326.5139,326.7398,326.4255,326.7398,7018.0
2023-04-18 14:25:00,332.85,332.85,332.65,332.69,8526.0,326.8871,326.8871,326.6907,326.73,8526.0
2023-04-18 14:30:00,332.7,332.85,332.63,332.79,8954.0,326.7398,326.8871,326.671,326.8282,8954.0
2023-04-18 14:35:00,332.79,332.85,332.7,332.78,3921.0,326.8282,326.8871,326.7398,326.8184,3921.0
2023-04-18 14:40:00,332.8,332.93,332.51,332.66,11354.0,326.838,326.9657,326.5532,326.7005,11354.0
2023-04-18 14:45:00,332.53,332.66,332.16,332.29,9872.0,326.5728,326.7005,326.2095,326.3371,9872.0
2023-04-18 14:50:00,332.29,332.56,332.28,332.4,7134.0,326.3371,326.6023,326.3273,326.4452,7134.0
2023-04-18 14:55:00,332.46,332.64,332.46,332.59,6902.0,326.5041,326.6809,326.5041,326.6318,6902.0
2023-04-18 15:00:00,332.56,332.64,332.25,332.34,5339.0,326.6023,326.6809,326.2979,326.3862,5339.0
2023-04-18 15:05:00,332.33,332.33,331.73,331.79,10478.0,326.3764,326.3764,325.7872,325.8461,10478.0
2023-04-18 15:10:00,331.8,331.98,331.75,331.85,4902.0,325.8559,326.0327,325.8068,325.905,4902.0
2023-04-18 15:15:00,331.79,332.15,331.74,332.15,6371.0,325.8461,326.1996,325.797,326.1996,6371.0
2023-04-18 15:20:00,332.26,332.54,332.16,332.16,6357.0,326.3077,326.5827,326.2095,326.2095,6357.0
2023-04-18 15:25:00,332.13,332.25,331.86,332.25,4468.0,326.18,326.2979,325.9148,326.2979,4468.0
2023-04-18 15:30:00,332.23,332.57,332.17,332.22,7167.0,326.2782,326.6121,326.2193,326.2684,7167.0
2023-04-18 15:35:00,332.22,332.42,332.13,332.13,4557.0,326.2684,326.4648,326.18,326.18,4557.0
2023-04-18 15:40:00,332.11,332.23,331.97,332.14,13969.0,326.1604,326.2782,326.0229,326.1898,13969.0
2023-04-18 15:45:00,332.12,332.12,331.81,331.94,10147.0,326.1702,326.1702,325.8657,325.9934,10147.0
2023-04-18 15:50:00,331.98,332.06,331.68,332.05,24983.0,326.0327,326.1113,325.7381,326.1014,24983.0
2023-04-18 15:55:00,332.1,332.33,331.71,331.71,47030.0,326.1505,326.3764,325.7675,325.7675,47030.0
2023-04-19 09:30:00,332.38,332.88,331.81,331.85,10674.0,326.4255,326.9166,325.8657,325.905,10674.0
2023-04-19 09:35:00,331.94,332.63,331.6,332.6,2300.0,325.9934,326.671,325.6595,326.6416,2300.0
2023-04-19 09:40:00,333.0,333.27,332.59,332.62,3600.0,327.0344,327.2996,326.6318,326.6612,3600.0
2023-04-19 09:45:00,332.57,332.96,332.44,332.46,3203.0,326.6121,326.9951,326.4845,326.5041,3203.0
2023-04-19 09:50:00,332.31,332.94,332.31,332.88,5300.0,326.3568,326.9755,326.3568,326.9166,5300.0
2023-04-19 09:55:00,332.79,333.17,332.79,333.16,2100.0,326.8282,327.2014,326.8282,327.1916,2100.0
2023-04-19 10:00:00,333.11,333.11,332.74,332.92,4723.0,327.1424,327.1424,326.7791,326.9559,4723.0
2023-04-19 10:05:00,332.86,332.86,332.35,332.36,1800.0,326.8969,326.8969,326.3961,326.4059,1800.0
2023-04-19 10:10:00,332.61,332.92,332.57,332.81,2000.0,326.6514,326.9559,326.6121,326.8478,2000.0
2023-04-19 10:15:00,332.92,333.23,332.81,333.23,8250.0,326.9559,327.2603,326.8478,327.2603,8250.0
2023-04-19 10:20:00,333.23,333.37,332.94,332.94,7921.0,327.2603,327.3978,326.9755,326.9755,7921.0
2023-04-19 10:25:00,333.0,333.14,332.77,333.08,5638.0,327.0344,327.1719,326.8085,327.113,5638.0
2023-04-19 10:30:00,333.06,333.09,332.81,333.09,4054.0,327.0933,327.1228,326.8478,327.1228,4054.0
2023-04-19 10:35:00,333.01,333.08,332.87,333.07,1729.0,327.0442,327.113,326.9067,327.1032,1729.0
2023-04-19 10:40:00,332.99,333.16,332.92,333.03,1311.0,327.0246,327.1916,326.9559,327.0639,1311.0
2023-04-19 10:45:00,332.95,333.15,332.61,332.75,4875.0,326.9853,327.1817,326.6514,326.7889,4875.0
2023-04-19 10:50:00,332.75,332.9,332.72,332.72,3103.0,326.7889,326.9362,326.7594,326.7594,3103.0
2023-04-19 10:55:00,332.39,332.57,332.31,332.57,2439.0,326.4353,326.6121,326.3568,326.6121,2439.0
2023-04-19 11:00:00,332.5,332.67,332.1,332.14,2706.0,326.5434,326.7103,326.1505,326.1898,2706.0
2023-04-19 11:05:00,332.14,332.53,331.96,332.39,4462.0,326.1898,326.5728,326.0131,326.4353,4462.0
2023-04-19 11:10:00,332.4,332.66,332.4,332.6,3097.0,326.4452,326.7005,326.4452,326.6416,3097.0
2023-04-19 11:15:00,332.5,332.5,332.24,332.47,4206.0,326.5434,326.5434,326.288,326.5139,4206.0
2023-04-19 11:20:00,332.47,332.47,331.92,331.96,1700.0,326.5139,326.5139,325.9738,326.0131,1700.0
2023-04-19 11:25:00,332.06,332.35,331.96,332.35,2116.0,326.1113,326.3961,326.0131,326.3961,2116.0
2023-04-19 11:30:00,332.21,332.21,331.75,331.82,5331.0,326.2586,326.2586,325.8068,325.8756,5331.0
2023-04-19 11:35:00,331.82,332.19,331.82,332.17,2405.0,325.8756,326.2389,325.8756,326.2193,2405.0
2023-04-19 11:40:00,332.13,332.14,331.84,332.13,5295.0,326.18,326.1898,325.8952,326.18,5295.0
2023-04-19 11:45:00,332.08,332.25,331.97,332.13,4142.0,326.1309,326.2979,326.0229,326.18,4142.0
2023-04-19 11:50:00,332.15,332.25,332.03,332.04,4622.0,326.1996,326.2979,326.0818,326.0916,4622.0
2023-04-19 11:55:00,332.01,332.08,331.76,331.9,6371.0,326.0622,326.1309,325.8166,325.9541,6371.0
2023-04-19 12:00:00,331.89,332.0,331.74,331.8,2716.0,325.9443,326.0523,325.797,325.8559,2716.0
2023-04-19 12:05:00,331.77,331.77,331.53,331.61,1842.0,325.8265,325.8265,325.5908,325.6693,1842.0
2023-04-19 12:10:00,331.74,331.74,331.37,331.38,3876.0,325.797,325.797,325.4336,325.4434,3876.0
2023-04-19 12:15:00,331.24,331.27,331.0,331.22,11546.0,325.3059,325.3354,325.0702,325.2863,11546.0
2023-04-19 12:20:00,331.17,331.47,331.17,331.25,2312.0,325.2372,325.5318,325.2372,325.3158,2312.0
2023-04-19 12:25:00,331.25,331.25,331.09,331.22,1100.0,325.3158,325.3158,325.1586,325.2863,1100.0
2023-04-19 12:30:00,331.22,331.5,331.17,331.5,1471.0,325.2863,325.5613,325.2372,325.5613,1471.0
2023-04-19 12:35:00,331.42,331.42,331.02,331.04,3824.0,325.4827,325.4827,325.0899,325.1095,3824.0
2023-04-19 12:40:00,331.04,331.23,331.04,331.12,2447.0,325.1095,325.2961,325.1095,325.1881,2447.0
2023-04-19 12:45:00,331.12,331.16,331.02,331.13,1317.0,325.1881,325.2274,325.0899,325.1979,1317.0
2023-04-19 12:50:00,331.15,331.32,331.14,331.19,3080.0,325.2176,325.3845,325.2077,325.2568,3080.0
2023-04-19 12:55:00,331.16,331.18,330.93,331.12,2113.0,325.2274,325.247,325.0015,325.1881,2113.0
2023-04-19 13:00:00,331.18,331.18,330.93,330.97,2320.0,325.247,325.247,325.0015,325.0408,2320.0
2023-04-19 13:05:00,330.9,330.95,330.82,330.92,1240.0,324.972,325.0211,324.8935,324.9917,1240.0
2023-04-19 13:10:00,330.85,330.97,330.75,330.77,2400.0,324.9229,325.0408,324.8247,324.8444,2400.0
2023-04-19 13:15:00,330.93,330.95,330.61,330.72,4695.0,325.0015,325.0211,324.6872,324.7953,4695.0
2023-04-19 13:20:00,330.75,330.94,330.74,330.94,1963.0,324.8247,325.0113,324.8149,325.0113,1963.0
2023-04-19 13:25:00,330.87,331.0,330.79,331.0,2973.0,324.9426,325.0702,324.864,325.0702,2973.0
2023-04-19 13:30:00,330.94,331.01,330.68,330.69,3074.0,325.0113,325.0801,324.756,324.7658,3074.0
2023-04-19 13:35:00,330.68,330.68,330.46,330.47,2455.0,324.756,324.756,324.5399,324.5497,2455.0
2023-04-19 13:40:00,330.54,330.64,330.48,330.51,2100.0,324.6185,324.7167,324.5596,324.589,2100.0
2023-04-19 13:45:00,330.58,330.7,330.43,330.69,2240.0,324.6578,324.7756,324.5105,324.7658,2240.0
2023-04-19 13:50:00,330.81,330.93,330.7,330.73,4357.0,324.8837,325.0015,324.7756,324.8051,4357.0
2023-04-19 13:55:00,330.79,330.83,330.55,330.56,3041.0,324.864,324.9033,324.6283,324.6381,3041.0
2023-04-19 14:00:00,330.66,330.99,330.46,330.46,4166.0,324.7363,325.0604,324.5399,324.5399,4166.0
2023-04-19 14:05:00,330.38,330.38,330.16,330.23,1643.0,324.4614,324.4614,324.2453,324.314,1643.0
2023-04-19 14:10:00,330.27,330.27,329.89,329.9,1860.0,324.3533,324.3533,323.9801,323.99,1860.0
2023-04-19 14:15:00,329.88,329.93,329.84,329.92,10724.0,323.9703,324.0194,323.931,324.0096,10724.0
2023-04-19 14:20:00,329.98,330.04,329.89,329.96,5454.0,324.0685,324.1274,323.9801,324.0489,5454.0
2023-04-19 14:25:00,330.0,330.0,329.87,329.88,3468.0,324.0882,324.0882,323.9605,323.9703,3468.0
2023-04-19 14:30:00,329.91,330.03,329.85,329.99,5688.0,323.9998,324.1176,323.9409,324.0783,5688.0
2023-04-19 14:35:00,329.95,330.24,329.95,330.05,2242.0,324.0391,324.3239,324.0391,324.1373,2242.0
2023-04-19 14:40:00,330.0,330.0,329.78,329.78,2903.0,324.0882,324.0882,323.8721,323.8721,2903.0
2023-04-19 14:45:00,329.69,329.77,329.58,329.59,3917.0,323.7837,323.8623,323.6757,323.6855,3917.0
2023-04-19 14:50:00,329.59,329.66,329.41,329.53,7708.0,323.6855,323.7543,323.5087,323.6266,7708.0
2023-04-19 14:55:00,329.62,329.93,329.62,329.93,1704.0,323.715,324.0194,323.715,324.0194,1704.0
2023-04-19 15:00:00,329.88,329.97,329.86,329.89,3673.0,323.9703,324.0587,323.9507,323.9801,3673.0
2023-04-19 15:05:00,329.85,330.0,329.74,329.96,3146.0,323.9409,324.0882,323.8328,324.0489,3146.0
2023-04-19 15:10:00,329.96,330.03,329.8,329.9,6714.0,324.0489,324.1176,323.8917,323.99,6714.0
2023-04-19 15:15:00,329.91,329.91,329.69,329.69,1810.0,323.9998,323.9998,323.7837,323.7837,1810.0
2023-04-19 15:20:00,329.65,329.73,329.34,329.36,7204.0,323.7444,323.823,323.44,323.4596,7204.0
2023-04-19 15:25:00,329.32,329.39,329.13,329.31,5215.0,323.4203,323.4891,323.2337,323.4105,5215.0
2023-04-19 15:30:00,329.26,329.34,328.84,328.86,6548.0,323.3614,323.44,322.9489,322.9686,6548.0
2023-04-19 15:35:00,328.83,329.0,328.78,328.95,4062.0,322.9391,323.1061,322.89,323.057,4062.0
2023-04-19 15:40:00,329.0,329.03,328.85,328.92,7702.0,323.1061,323.1355,322.9588,323.0275,7702.0
2023-04-19 15:45:00,328.9,328.91,328.16,328.33,13578.0,323.0079,323.0177,322.2811,322.4481,13578.0
2023-04-19 15:50:00,328.3,328.9,328.27,328.72,15196.0,322.4186,323.0079,322.3892,322.8311,15196.0
2023-04-19 15:55:00,328.81,329.22,328.76,329.07,33488.0,322.9195,323.3221,322.8704,323.1748,33488.0
2023-04-20 09:30:00,329.74,330.97,329.64,330.12,8246.0,323.8328,325.0408,323.7346,324.206,8246.0
2023-04-20 09:35:00,329.81,331.17,329.81,331.17,4998.0,323.9016,325.2372,323.9016,325.2372,4998.0
2023-04-20 09:40:00,331.35,331.63,331.19,331.63,1560.0,325.414,325.689,325.2568,325.689,1560.0
2023-04-20 09:45:00,331.47,331.67,330.99,331.45,6783.0,325.5318,325.7282,325.0604,325.5122,6783.0
2023-04-20 09:50:00,331.48,332.3,331.03,332.19,11623.0,325.5416,326.347,325.0997,326.2389,11623.0
2023-04-20 09:55:00,332.04,332.79,332.02,332.5,10771.0,326.0916,326.8282,326.072,326.5434,10771.0
2023-04-20 10:00:00,332.41,333.0,331.94,332.72,6799.0,326.455,327.0344,325.9934,326.7594,6799.0
2023-04-20 10:05:00,332.84,332.93,332.39,332.41,5683.0,326.8773,326.9657,326.4353,326.455,5683.0
2023-04-20 10:10:00,332.71,332.72,331.6,332.72,3178.0,326.7496,326.7594,325.6595,326.7594,3178.0
2023-04-20 10:15:00,332.84,332.84,332.36,332.36,1700.0,326.8773,326.8773,326.4059,326.4059,1700.0
2023-04-20 10:20:00,332.79,332.96,332.21,332.51,5766.0,326.8282,326.9951,326.2586,326.5532,5766.0
2023-04-20 10:25:00,332.43,332.45,331.93,332.41,2800.0,326.4746,326.4943,325.9836,326.455,2800.0
2023-04-20 10:30:00,332.4,332.4,332.06,332.25,2108.0,326.4452,326.4452,326.1113,326.2979,2108.0
2023-04-20 10:35:00,332.27,332.66,332.27,332.63,2574.0,326.3175,326.7005,326.3175,326.671,2574.0
2023-04-20 10:40:00,332.55,333.28,332.54,333.15,8349.0,326.5925,327.3094,326.5827,327.1817,8349.0
2023-04-20 10:45:00,333.15,333.56,333.14,333.41,3528.0,327.1817,327.5844,327.1719,327.4371,3528.0
2023-04-20 10:50:00,333.42,333.5,333.26,333.38,4956.0,327.4469,327.5255,327.2898,327.4076,4956.0
2023-04-20 10:55:00,333.27,333.78,333.27,333.78,4334.0,327.2996,327.8004,327.2996,327.8004,4334.0
2023-04-20 11:00:00,333.78,333.81,333.03,333.47,5431.0,327.8004,327.8299,327.0639,327.496,5431.0
2023-04-20 11:05:00,333.37,333.37,332.88,333.0,3482.0,327.3978,327.3978,326.9166,327.0344,3482.0
2023-04-20 11:10:00,333.16,333.18,333.01,333.12,3966.0,327.1916,327.2112,327.0442,327.1523,3966.0
2023-04-20 11:15:00,333.1,333.12,332.84,332.84,1597.0,327.1326,327.1523,326.8773,326.8773,1597.0
2023-04-20 11:20:00,332.98,333.09,332.8,332.9,2967.0,327.0148,327.1228,326.838,326.9362,2967.0
2023-04-20 11:25:00,332.89,332.89,332.4,332.63,10242.0,326.9264,326.9264,326.4452,326.671,10242.0
2023-04-20 11:30:00,332.63,332.92,332.62,332.62,4798.0,326.671,326.9559,326.6612,326.6612,4798.0
2023-04-20 11:35:00,332.62,332.86,332.41,332.41,5899.0,326.6612,326.8969,326.455,326.455,5899.0
2023-04-20 11:40:00,332.61,333.13,332.61,333.02,4644.0,326.6514,327.1621,326.6514,327.0541,4644.0
2023-04-20 11:45:00,333.02,333.33,332.86,333.29,8987.0,327.0541,327.3585,326.8969,327.3192,8987.0
2023-04-20 11:50:00,333.3,333.3,332.99,333.08,3448.0,327.329,327.329,327.0246,327.113,3448.0
2023-04-20 11:55:00,333.03,333.3,333.03,333.17,2935.0,327.0639,327.329,327.0639,327.2014,2935.0
2023-04-20 12:00:00,333.2,333.21,333.03,333.18,1487.0,327.2308,327.2407,327.0639,327.2112,1487.0
2023-04-20 12:05:00,333.19,333.58,333.18,333.22,3925.0,327.221,327.604,327.2112,327.2505,3925.0
2023-04-20 12:10:00,333.15,333.15,333.03,333.05,1479.0,327.1817,327.1817,327.0639,327.0835,1479.0
2023-04-20 12:15:00,332.98,333.01,332.84,332.97,2700.0,327.0148,327.0442,326.8773,327.005,2700.0
2023-04-20 12:20:00,333.07,333.47,333.02,333.47,2685.0,327.1032,327.496,327.0541,327.496,2685.0
2023-04-20 12:25:00,333.43,333.5,333.36,333.41,3748.0,327.4567,327.5255,327.388,327.4371,3748.0
2023-04-20 12:30:00,333.33,333.66,333.33,333.64,1538.0,327.3585,327.6826,327.3585,327.663,1538.0
2023-04-20 12:35:00,333.75,333.79,333.57,333.57,3785.0,327.771,327.8103,327.5942,327.5942,3785.0
2023-04-20 12:40:00,333.52,333.85,333.46,333.75,738.0,327.5451,327.8692,327.4862,327.771,738.0
2023-04-20 12:45:00,333.69,334.1,333.69,333.96,3681.0,327.7121,328.1147,327.7121,327.9772,3681.0
2023-04-20 12:50:00,333.84,333.88,333.5,333.5,2211.0,327.8594,327.8987,327.5255,327.5255,2211.0
2023-04-20 12:55:00,333.4,333.62,333.4,333.62,1207.0,327.4273,327.6433,327.4273,327.6433,1207.0
2023-04-20 13:00:00,333.55,333.58,333.39,333.39,2483.0,327.5746,327.604,327.4174,327.4174,2483.0
2023-04-20 13:05:00,333.39,333.47,333.09,333.24,1069.0,327.4174,327.496,327.1228,327.2701,1069.0
2023-04-20 13:10:00,333.18,333.44,333.15,333.44,1316.0,327.2112,327.4665,327.1817,327.4665,1316.0
2023-04-20 13:15:00,333.44,333.75,333.41,333.75,2324.0,327.4665,327.771,327.4371,327.771,2324.0
2023-04-20 13:20:00,333.66,333.67,333.45,333.66,3310.0,327.6826,327.6924,327.4764,327.6826,3310.0
2023-04-20 13:25:00,333.62,333.82,333.62,333.69,2779.0,327.6433,327.8397,327.6433,327.7121,2779.0
2023-04-20 13:30:00,333.72,333.77,333.58,333.61,3651.0,327.7415,327.7906,327.604,327.6335,3651.0
2023-04-20 13:35:00,333.61,333.72,333.6,333.62,1402.0,327.6335,327.7415,327.6237,327.6433,1402.0
2023-04-20 13:40:00,333.64,333.77,333.61,333.77,903.0,327.663,327.7906,327.6335,327.7906,903.0
2023-04-20 13:45:00,333.6,333.67,333.33,333.33,1185.0,327.6237,327.6924,327.3585,327.3585,1185.0
2023-04-20 13:50:00,333.26,333.43,333.23,333.43,1254.0,327.2898,327.4567,327.2603,327.4567,1254.0
2023-04-20 13:55:00,333.31,333.32,333.09,333.17,2300.0,327.3389,327.3487,327.1228,327.2014,2300.0
2023-04-20 14:00:00,333.17,333.28,333.04,333.05,2838.0,327.2014,327.3094,327.0737,327.0835,2838.0
2023-04-20 14:05:00,333.12,333.27,332.81,333.12,3862.0,327.1523,327.2996,326.8478,327.1523,3862.0
2023-04-20 14:10:00,333.05,333.31,333.05,333.28,4500.0,327.0835,327.3389,327.0835,327.3094,4500.0
2023-04-20 14:15:00,333.15,333.16,333.01,333.15,2000.0,327.1817,327.1916,327.0442,327.1817,2000.0
2023-04-20 14:20:00,333.31,333.74,333.22,333.68,6025.0,327.3389,327.7612,327.2505,327.7022,6025.0
2023-04-20 14:25:00,333.68,333.68,333.52,333.64,1375.0,327.7022,327.7022,327.5451,327.663,1375.0
2023-04-20 14:30:00,333.63,333.63,333.26,333.26,2606.0,327.6531,327.6531,327.2898,327.2898,2606.0
2023-04-20 14:35:00,333.23,333.23,332.6,332.6,2836.0,327.2603,327.2603,326.6416,326.6416,2836.0
2023-04-20 14:40:00,332.53,332.53,332.19,332.24,4070.0,326.5728,326.5728,326.2389,326.288,4070.0
2023-04-20 14:45:00,332.53,332.72,332.43,332.59,1699.0,326.5728,326.7594,326.4746,326.6318,1699.0
2023-04-20 14:50:00,332.74,333.05,332.74,333.05,1236.0,326.7791,327.0835,326.7791,327.0835,1236.0
2023-04-20 14:55:00,333.04,333.24,332.61,332.65,6888.0,327.0737,327.2701,326.6514,326.6907,6888.0
2023-04-20 15:00:00,332.76,332.8,332.47,332.65,1694.0,326.7987,326.838,326.5139,326.6907,1694.0
2023-04-20 15:05:00,332.46,332.47,332.38,332.42,3100.0,326.5041,326.5139,326.4255,326.4648,3100.0
2023-04-20 15:10:00,332.36,332.45,331.91,331.91,3484.0,326.4059,326.4943,325.9639,325.9639,3484.0
2023-04-20 15:15:00,331.92,332.12,331.82,332.12,2330.0,325.9738,326.1702,325.8756,326.1702,2330.0
2023-04-20 15:20:00,332.05,332.35,332.0,332.25,7989.0,326.1014,326.3961,326.0523,326.2979,7989.0
2023-04-20 15:25:00,332.38,332.41,332.07,332.2,6994.0,326.4255,326.455,326.1211,326.2488,6994.0
2023-04-20 15:30:00,332.32,333.02,332.32,333.02,4718.0,326.3666,327.0541,326.3666,327.0541,4718.0
2023-04-20 15:35:00,332.93,332.93,332.56,332.76,7592.0,326.9657,326.9657,326.6023,326.7987,7592.0
2023-04-20 15:40:00,332.87,332.9,332.61,332.68,5894.0,326.9067,326.9362,326.6514,326.7202,5894.0
2023-04-20 15:45:00,332.75,332.88,332.56,332.88,17357.0,326.7889,326.9166,326.6023,326.9166,17357.0
2023-04-20 15:50:00,332.9,333.06,332.46,332.92,27290.0,326.9362,327.0933,326.5041,326.9559,27290.0
2023-04-20 15:55:00,332.92,333.15,332.66,333.06,56704.0,326.9559,327.1817,326.7005,327.0933,56704.0
2023-04-21 09:30:00,332.51,332.51,330.56,331.8,24009.0,326.5532,326.5532,324.6381,325.8559,24009.0
2023-04-21 09:35:00,332.26,332.26,331.74,332.23,1829.0,326.3077,326.3077,325.797,326.2782,1829.0
2023-04-21 09:40:00,332.1,332.58,331.83,331.84,3870.0,326.1505,326.6219,325.8854,325.8952,3870.0
2023-04-21 09:45:00,331.55,332.32,331.36,331.94,3273.0,325.6104,326.3666,325.4238,325.9934,3273.0
2023-04-21 09:50:00,331.72,332.16,331.51,332.11,1200.0,325.7774,326.2095,325.5711,326.1604,1200.0
2023-04-21 09:55:00,331.86,332.61,331.83,332.61,1250.0,325.9148,326.6514,325.8854,326.6514,1250.0
2023-04-21 10:00:00,332.47,332.47,332.18,332.4,2161.0,326.5139,326.5139,326.2291,326.4452,2161.0
2023-04-21 10:05:00,332.41,332.64,332.22,332.62,2597.0,326.455,326.6809,326.2684,326.6612,2597.0
2023-04-21 10:10:00,332.64,333.24,332.54,333.24,2414.0,326.6809,327.2701,326.5827,327.2701,2414.0
2023-04-21 10:15:00,333.17,333.17,332.64,332.84,6998.0,327.2014,327.2014,326.6809,326.8773,6998.0
2023-04-21 10:20:00,332.67,332.82,332.36,332.68,5045.0,326.7103,326.8576,326.4059,326.7202,5045.0
2023-04-21 10:25:00,332.68,332.68,332.23,332.36,3148.0,326.7202,326.7202,326.2782,326.4059,3148.0
2023-04-21 10:30:00,332.38,332.38,332.2,332.26,2420.0,326.4255,326.4255,326.2488,326.3077,2420.0
2023-04-21 10:35:00,332.26,332.32,332.04,332.04,2679.0,326.3077,326.3666,326.0916,326.0916,2679.0
2023-04-21 10:40:00,332.03,332.07,331.26,331.26,7721.0,326.0818,326.1211,325.3256,325.3256,7721.0
2023-04-21 10:45:00,331.04,331.53,331.03,331.33,1351.0,325.1095,325.5908,325.0997,325.3943,1351.0
2023-04-21 10:50:00,331.38,331.48,331.18,331.36,1300.0,325.4434,325.5416,325.247,325.4238,1300.0
2023-04-21 10:55:00,331.37,331.52,330.96,331.13,1500.0,325.4336,325.5809,325.031,325.1979,1500.0
2023-04-21 11:00:00,331.17,331.67,331.16,331.57,1884.0,325.2372,325.7282,325.2274,325.63,1884.0
2023-04-21 11:05:00,331.72,332.18,331.64,331.81,3503.0,325.7774,326.2291,325.6988,325.8657,3503.0
2023-04-21 11:10:00,331.88,332.16,331.88,332.0,1600.0,325.9345,326.2095,325.9345,326.0523,1600.0
2023-04-21 11:15:00,332.07,332.23,331.95,331.95,2270.0,326.1211,326.2782,326.0032,326.0032,2270.0
2023-04-21 11:20:00,332.03,332.32,332.03,332.32,703.0,326.0818,326.3666,326.0818,326.3666,703.0
2023-04-21 11:25:00,332.24,332.28,331.8,331.92,1800.0,326.288,326.3273,325.8559,325.9738,1800.0
2023-04-21 11:30:00,331.99,332.25,331.99,332.03,1858.0,326.0425,326.2979,326.0425,326.0818,1858.0
2023-04-21 11:35:00,332.06,332.06,331.7,331.8,1989.0,326.1113,326.1113,325.7577,325.8559,1989.0
2023-04-21 11:40:00,332.13,332.26,331.98,331.98,2165.0,326.18,326.3077,326.0327,326.0327,2165.0
2023-04-21 11:45:00,331.99,332.18,331.45,331.45,5273.0,326.0425,326.2291,325.5122,325.5122,5273.0
2023-04-21 11:50:00,331.38,331.64,331.38,331.64,917.0,325.4434,325.6988,325.4434,325.6988,917.0
2023-04-21 11:55:00,331.63,332.09,331.6,331.97,1300.0,325.689,326.1407,325.6595,326.0229,1300.0
2023-04-21 12:00:00,331.88,331.88,331.76,331.81,1400.0,325.9345,325.9345,325.8166,325.8657,1400.0
2023-04-21 12:05:00,331.94,331.94,331.64,331.67,2700.0,325.9934,325.9934,325.6988,325.7282,2700.0
2023-04-21 12:10:00,331.51,331.56,331.4,331.56,636.0,325.5711,325.6202,325.4631,325.6202,636.0
2023-04-21 12:15:00,331.64,331.89,331.63,331.89,1600.0,325.6988,325.9443,325.689,325.9443,1600.0
2023-04-21 12:20:00,331.93,331.93,331.49,331.66,2200.0,325.9836,325.9836,325.5515,325.7184,2200.0
2023-04-21 12:25:00,331.65,331.77,331.64,331.77,801.0,325.7086,325.8265,325.6988,325.8265,801.0
2023-04-21 12:30:00,331.92,331.92,331.61,331.8,2301.0,325.9738,325.9738,325.6693,325.8559,2301.0
2023-04-21 12:35:00,331.87,332.09,331.87,331.9,2533.0,325.9247,326.1407,325.9247,325.9541,2533.0
2023-04-21 12:40:00,331.9,332.21,331.88,332.04,1825.0,325.9541,326.2586,325.9345,326.0916,1825.0
2023-04-21 12:45:00,332.1,332.26,332.01,332.24,900.0,326.1505,326.3077,326.0622,326.288,900.0
2023-04-21 12:50:00,332.61,332.71,332.6,332.71,500.0,326.6514,326.7496,326.6416,326.7496,500.0
2023-04-21 12:55:00,332.63,332.64,332.44,332.62,2000.0,326.671,326.6809,326.4845,326.6612,2000.0
2023-04-21 13:00:00,332.6,332.62,332.11,332.2,4210.0,326.6416,326.6612,326.1604,326.2488,4210.0
2023-04-21 13:05:00,332.32,332.43,332.32,332.34,600.0,326.3666,326.4746,326.3666,326.3862,600.0
2023-04-21 13:10:00,332.28,332.36,332.15,332.25,1500.0,326.3273,326.4059,326.1996,326.2979,1500.0
2023-04-21 13:15:00,332.37,332.37,332.16,332.3,1900.0,326.4157,326.4157,326.2095,326.347,1900.0
2023-04-21 13:20:00,332.26,332.35,332.16,332.34,1609.0,326.3077,326.3961,326.2095,326.3862,1609.0
2023-04-21 13:25:00,332.32,332.32,332.25,332.29,1000.0,326.3666,326.3666,326.2979,326.3371,1000.0
2023-04-21 13:30:00,332.53,332.64,332.47,332.56,1900.0,326.5728,326.6809,326.5139,326.6023,1900.0
2023-04-21 13:35:00,332.61,332.9,332.53,332.9,1449.0,326.6514,326.9362,326.5728,326.9362,1449.0
2023-04-21 13:40:00,332.82,332.99,332.79,332.79,1622.0,326.8576,327.0246,326.8282,326.8282,1622.0
2023-04-21 13:45:00,332.8,333.0,332.69,332.75,4646.0,326.838,327.0344,326.73,326.7889,4646.0
2023-04-21 13:50:00,332.75,332.85,332.63,332.63,1700.0,326.7889,326.8871,326.671,326.671,1700.0
2023-04-21 13:55:00,332.68,332.87,332.65,332.73,2241.0,326.7202,326.9067,326.6907,326.7693,2241.0
2023-04-21 14:00:00,332.9,332.94,332.7,332.79,2233.0,326.9362,326.9755,326.7398,326.8282,2233.0
2023-04-21 14:05:00,332.69,332.84,332.69,332.8,1300.0,326.73,326.8773,326.73,326.838,1300.0
2023-04-21 14:10:00,332.8,332.8,332.59,332.59,1050.0,326.838,326.838,326.6318,326.6318,1050.0
2023-04-21 14:15:00,332.61,332.63,332.43,332.44,1100.0,326.6514,326.671,326.4746,326.4845,1100.0
2023-04-21 14:20:00,332.46,332.47,332.46,332.46,100.0,326.5041,326.5139,326.5041,326.5041,100.0
2023-04-21 14:25:00,332.39,332.7,332.37,332.59,2672.0,326.4353,326.7398,326.4157,326.6318,2672.0
2023-04-21 14:30:00,332.77,332.77,332.32,332.32,2701.0,326.8085,326.8085,326.3666,326.3666,2701.0
2023-04-21 14:35:00,332.31,332.32,332.05,332.11,1600.0,326.3568,326.3666,326.1014,326.1604,1600.0
2023-04-21 14:40:00,332.35,332.53,332.35,332.53,900.0,326.3961,326.5728,326.3961,326.5728,900.0
2023-04-21 14:45:00,332.48,332.51,332.26,332.51,2000.0,326.5237,326.5532,326.3077,326.5532,2000.0
2023-04-21 14:50:00,332.53,332.53,332.35,332.36,1100.0,326.5728,326.5728,326.3961,326.4059,1100.0
2023-04-21 14:55:00,332.39,332.53,332.33,332.41,2102.0,326.4353,326.5728,326.3764,326.455,2102.0
2023-04-21 15:00:00,332.48,332.55,332.19,332.5,3025.0,326.5237,326.5925,326.2389,326.5434,3025.0
2023-04-21 15:05:00,332.5,332.7,332.45,332.69,7087.0,326.5434,326.7398,326.4943,326.73,7087.0
2023-04-21 15:10:00,332.67,332.71,332.55,332.69,4258.0,326.7103,326.7496,326.5925,326.73,4258.0
2023-04-21 15:15:00,332.6,332.67,332.47,332.54,3800.0,326.6416,326.7103,326.5139,326.5827,3800.0
2023-04-21 15:20:00,332.58,333.02,332.57,333.02,4800.0,326.6219,327.0541,326.6121,327.0541,4800.0
2023-04-21 15:25:00,333.02,333.19,332.84,332.91,4516.0,327.0541,327.221,326.8773,326.946,4516.0
2023-04-21 15:30:00,332.92,333.29,332.82,333.11,4100.0,326.9559,327.3192,326.8576,327.1424,4100.0
2023-04-21 15:35:00,333.09,333.27,333.07,333.18,9946.0,327.1228,327.2996,327.1032,327.2112,9946.0
2023-04-21 15:40:00,333.19,333.38,332.92,333.09,18487.0,327.221,327.4076,326.9559,327.1228,18487.0
2023-04-21 15:45:00,332.96,332.99,332.36,332.54,16676.0,326.9951,327.0246,326.4059,326.5827,16676.0
2023-04-21 15:50:00,332.15,333.47,331.82,333.37,28412.0,326.1996,327.496,325.8756,327.3978,28412.0
2023-04-21 15:55:00,333.27,334.06,332.79,333.57,124413.0,327.2996,328.0754,326.8282,327.5942,124413.0
2023-04-24 09:30:00,334.02,334.76,333.71,333.75,10098.0,328.0361,328.7629,327.7317,327.771,10098.0
2023-04-24 09:35:00,333.39,333.79,333.3,333.3,987.0,327.4174,327.8103,327.329,327.329,987.0
2023-04-24 09:40:00,333.49,333.53,332.64,332.64,900.0,327.5156,327.5549,326.6809,326.6809,900.0
2023-04-24 09:45:00,333.05,333.8,332.98,333.27,2100.0,327.0835,327.8201,327.0148,327.2996,2100.0
2023-04-24 09:50:00,333.39,333.68,333.39,333.66,1836.0,327.4174,327.7022,327.4174,327.6826,1836.0
2023-04-24 09:55:00,333.56,334.32,333.49,334.32,2717.0,327.5844,328.3308,327.5156,328.3308,2717.0
2023-04-24 10:00:00,334.02,334.05,333.35,333.35,4140.0,328.0361,328.0656,327.3781,327.3781,4140.0
2023-04-24 10:05:00,333.26,333.49,333.15,333.34,2247.0,327.2898,327.5156,327.1817,327.3683,2247.0
2023-04-24 10:10:00,333.16,333.37,332.97,333.31,2493.0,327.1916,327.3978,327.005,327.3389,2493.0
2023-04-24 10:15:00,333.37,333.48,333.07,333.13,2037.0,327.3978,327.5058,327.1032,327.1621,2037.0
2023-04-24 10:20:00,333.0,333.0,332.29,332.36,4397.0,327.0344,327.0344,326.3371,326.4059,4397.0
2023-04-24 10:25:00,332.31,332.83,332.19,332.83,2314.0,326.3568,326.8675,326.2389,326.8675,2314.0
2023-04-24 10:30:00,332.72,332.97,332.64,332.64,1100.0,326.7594,327.005,326.6809,326.6809,1100.0
2023-04-24 10:35:00,332.64,332.96,332.64,332.7,2719.0,326.6809,326.9951,326.6809,326.7398,2719.0
2023-04-24 10:40:00,332.68,333.2,332.68,333.2,971.0,326.7202,327.2308,326.7202,327.2308,971.0
2023-04-24 10:45:00,333.29,333.29,332.98,333.17,2300.0,327.3192,327.3192,327.0148,327.2014,2300.0
2023-04-24 10:50:00,333.41,333.44,333.37,333.44,400.0,327.4371,327.4665,327.3978,327.4665,400.0
2023-04-24 10:55:00,333.35,333.35,333.0,333.04,2765.0,327.3781,327.3781,327.0344,327.0737,2765.0
2023-04-24 11:00:00,333.02,333.34,332.94,333.03,1457.0,327.0541,327.3683,326.9755,327.0639,1457.0
2023-04-24 11:05:00,333.02,333.02,332.56,332.58,2415.0,327.0541,327.0541,326.6023,326.6219,2415.0
2023-04-24 11:10:00,332.67,332.83,332.61,332.76,2418.0,326.7103,326.8675,326.6514,326.7987,2418.0
2023-04-24 11:15:00,332.82,332.97,332.79,332.96,882.0,326.8576,327.005,326.8282,326.9951,882.0
2023-04-24 11:20:00,332.96,332.96,332.87,332.87,942.0,326.9951,326.9951,326.9067,326.9067,942.0
2023-04-24 11:25:00,333.05,333.07,332.99,332.99,592.0,327.0835,327.1032,327.0246,327.0246,592.0
2023-04-24 11:30:00,333.16,333.27,333.02,333.27,1516.0,327.1916,327.2996,327.0541,327.2996,1516.0
2023-04-24 11:35:00,333.17,333.24,333.08,333.24,1300.0,327.2014,327.2701,327.113,327.2701,1300.0
2023-04-24 11:40:00,333.17,333.17,332.89,332.89,3950.0,327.2014,327.2014,326.9264,326.9264,3950.0
2023-04-24 11:45:00,332.88,333.07,332.54,332.62,5054.0,326.9166,327.1032,326.5827,326.6612,5054.0
2023-04-24 11:50:00,332.71,332.73,332.57,332.62,755.0,326.7496,326.7693,326.6121,326.6612,755.0
2023-04-24 11:55:00,332.65,332.73,332.58,332.59,3064.0,326.6907,326.7693,326.6219,326.6318,3064.0
2023-04-24 12:00:00,332.69,332.71,332.56,332.68,2195.0,326.73,326.7496,326.6023,326.7202,2195.0
2023-04-24 12:05:00,332.53,332.53,332.32,332.35,5301.0,326.5728,326.5728,326.3666,326.3961,5301.0
2023-04-24 12:10:00,332.33,332.39,332.23,332.23,2414.0,326.3764,326.4353,326.2782,326.2782,2414.0
2023-04-24 12:15:00,332.14,332.52,332.14,332.52,4686.0,326.1898,326.563,326.1898,326.563,4686.0
2023-04-24 12:20:00,332.49,332.68,332.49,332.67,1898.0,326.5336,326.7202,326.5336,326.7103,1898.0
2023-04-24 12:25:00,332.84,332.92,332.73,332.92,2600.0,326.8773,326.9559,326.7693,326.9559,2600.0
2023-04-24 12:30:00,332.87,332.88,332.78,332.78,2744.0,326.9067,326.9166,326.8184,326.8184,2744.0
2023-04-24 12:35:00,332.78,332.78,332.68,332.68,1254.0,326.8184,326.8184,326.7202,326.7202,1254.0
2023-04-24 12:40:00,332.69,332.84,332.69,332.72,2035.0,326.73,326.8773,326.73,326.7594,2035.0
2023-04-24 12:45:00,332.73,332.83,332.7,332.72,810.0,326.7693,326.8675,326.7398,326.7594,810.0
2023-04-24 12:50:00,332.73,332.77,332.42,332.46,2625.0,326.7693,326.8085,326.4648,326.5041,2625.0
2023-04-24 12:55:00,332.55,332.55,332.42,332.42,600.0,326.5925,326.5925,326.4648,326.4648,600.0
2023-04-24 13:00:00,332.51,332.59,332.28,332.29,2640.0,326.5532,326.6318,326.3273,326.3371,2640.0
2023-04-24 13:05:00,332.28,332.41,332.28,332.41,900.0,326.3273,326.455,326.3273,326.455,900.0
2023-04-24 13:10:00,332.35,332.45,332.24,332.24,2735.0,326.3961,326.4943,326.288,326.288,2735.0
2023-04-24 13:15:00,332.34,332.41,332.23,332.23,1602.0,326.3862,326.455,326.2782,326.2782,1602.0
2023-04-24 13:20:00,332.27,332.37,332.06,332.06,3316.0,326.3175,326.4157,326.1113,326.1113,3316.0
2023-04-24 13:25:00,332.15,332.37,332.12,332.37,800.0,326.1996,326.4157,326.1702,326.4157,800.0
2023-04-24 13:30:00,332.46,332.68,332.46,332.65,1554.0,326.5041,326.7202,326.5041,326.6907,1554.0
2023-04-24 13:35:00,332.5,332.7,332.5,332.59,1657.0,326.5434,326.7398,326.5434,326.6318,1657.0
2023-04-24 13:40:00,332.68,332.89,332.62,332.89,503.0,326.7202,326.9264,326.6612,326.9264,503.0
2023-04-24 13:45:00,333.0,333.0,332.79,332.8,3200.0,327.0344,327.0344,326.8282,326.838,3200.0
2023-04-24 13:50:00,332.87,332.87,332.72,332.83,2402.0,326.9067,326.9067,326.7594,326.8675,2402.0
2023-04-24 13:55:00,332.82,332.83,332.61,332.61,1911.0,326.8576,326.8675,326.6514,326.6514,1911.0
2023-04-24 14:00:00,332.64,332.69,332.3,332.31,1775.0,326.6809,326.73,326.347,326.3568,1775.0
2023-04-24 14:05:00,332.35,332.35,332.17,332.17,1418.0,326.3961,326.3961,326.2193,326.2193,1418.0
2023-04-24 14:10:00,332.14,332.33,332.14,332.23,2100.0,326.1898,326.3764,326.1898,326.2782,2100.0
2023-04-24 14:15:00,332.2,332.31,332.16,332.16,1316.0,326.2488,326.3568,326.2095,326.2095,1316.0
2023-04-24 14:20:00,332.21,332.21,332.1,332.1,400.0,326.2586,326.2586,326.1505,326.1505,400.0
2023-04-24 14:25:00,332.18,332.3,332.16,332.24,2158.0,326.2291,326.347,326.2095,326.288,2158.0
2023-04-24 14:30:00,332.35,332.46,332.33,332.4,1210.0,326.3961,326.5041,326.3764,326.4452,1210.0
2023-04-24 14:35:00,332.48,332.48,332.38,332.4,4085.0,326.5237,326.5237,326.4255,326.4452,4085.0
2023-04-24 14:40:00,332.39,332.48,332.23,332.27,4200.0,326.4353,326.5237,326.2782,326.3175,4200.0
2023-04-24 14:45:00,332.16,332.16,331.89,331.89,4379.0,326.2095,326.2095,325.9443,325.9443,4379.0
2023-04-24 14:50:00,331.86,332.01,331.86,332.01,337.0,325.9148,326.0622,325.9148,326.0622,337.0
2023-04-24 14:55:00,331.97,332.02,331.82,332.0,7301.0,326.0229,326.072,325.8756,326.0523,7301.0
2023-04-24 15:00:00,331.97,332.02,331.95,332.0,2312.0,326.0229,326.072,326.0032,326.0523,2312.0
2023-04-24 15:05:00,331.99,332.07,331.8,332.0,4964.0,326.0425,326.1211,325.8559,326.0523,4964.0
2023-04-24 15:10:00,332.0,332.28,331.9,332.28,10900.0,326.0523,326.3273,325.9541,326.3273,10900.0
2023-04-24 15:15:00,332.3,332.3,331.99,332.2,2529.0,326.347,326.347,326.0425,326.2488,2529.0
2023-04-24 15:20:00,332.15,332.15,331.79,331.81,3111.0,326.1996,326.1996,325.8461,325.8657,3111.0
2023-04-24 15:25:00,331.8,332.09,331.8,331.9,2706.0,325.8559,326.1407,325.8559,325.9541,2706.0
2023-04-24 15:30:00,331.86,332.14,331.79,332.02,3744.0,325.9148,326.1898,325.8461,326.072,3744.0
2023-04-24 15:35:00,332.05,332.08,331.92,332.01,4427.0,326.1014,326.1309,325.9738,326.0622,4427.0
2023-04-24 15:40:00,331.96,332.08,331.87,331.99,7487.0,326.0131,326.1309,325.9247,326.0425,7487.0
2023-04-24 15:45:00,331.95,332.06,331.86,331.98,9342.0,326.0032,326.1113,325.9148,326.0327,9342.0
2023-04-24 15:50:00,331.96,331.96,331.42,331.66,16619.0,326.0131,326.0131,325.4827,325.7184,16619.0
2023-04-24 15:55:00,331.69,331.84,331.42,331.63,61763.0,325.7479,325.8952,325.4827,325.689,61763.0
2023-04-25 09:30:00,331.43,332.03,329.26,332.03,9981.0,325.4925,326.0818,323.3614,326.0818,9981.0
2023-04-25 09:35:00,332.03,332.52,331.35,332.0,10054.0,326.0818,326.563,325.414,326.0523,10054.0
2023-04-25 09:40:00,332.0,332.5,331.77,331.77,11117.0,326.0523,326.5434,325.8265,325.8265,11117.0
2023-04-25 09:45:00,331.42,331.74,331.42,331.49,800.0,325.4827,325.797,325.4827,325.5515,800.0
2023-04-25 09:50:00,331.46,331.58,331.12,331.47,1650.0,325.522,325.6399,325.1881,325.5318,1650.0
2023-04-25 09:55:00,331.5,332.08,331.28,331.93,5532.0,325.5613,326.1309,325.3452,325.9836,5532.0
2023-04-25 10:00:00,332.21,332.35,331.92,332.2,7820.0,326.2586,326.3961,325.9738,326.2488,7820.0
2023-04-25 10:05:00,332.35,333.0,332.35,332.64,15791.0,326.3961,327.0344,326.3961,326.6809,15791.0
2023-04-25 10:10:00,332.48,332.58,332.06,332.26,3933.0,326.5237,326.6219,326.1113,326.3077,3933.0
2023-04-25 10:15:00,332.34,332.75,332.33,332.75,2300.0,326.3862,326.7889,326.3764,326.7889,2300.0
2023-04-25 10:20:00,332.78,332.83,332.61,332.71,5990.0,326.8184,326.8675,326.6514,326.7496,5990.0
2023-04-25 10:25:00,332.76,333.0,332.5,332.73,8050.0,326.7987,327.0344,326.5434,326.7693,8050.0
2023-04-25 10:30:00,332.7,332.97,332.66,332.97,9590.0,326.7398,327.005,326.7005,327.005,9590.0
2023-04-25 10:35:00,332.99,333.0,332.69,332.95,8309.0,327.0246,327.0344,326.73,326.9853,8309.0
2023-04-25 10:40:00,332.97,333.0,332.7,332.8,6589.0,327.005,327.0344,326.7398,326.838,6589.0
2023-04-25 10:45:00,332.8,332.96,332.73,332.85,6241.0,326.838,326.9951,326.7693,326.8871,6241.0
2023-04-25 10:50:00,333.0,333.38,332.94,333.38,16123.0,327.0344,327.4076,326.9755,327.4076,16123.0
2023-04-25 10:55:00,333.48,333.75,333.27,333.47,14413.0,327.5058,327.771,327.2996,327.496,14413.0
2023-04-25 11:00:00,333.47,333.68,333.35,333.52,1800.0,327.496,327.7022,327.3781,327.5451,1800.0
2023-04-25 11:05:00,333.59,333.63,333.43,333.43,2240.0,327.6138,327.6531,327.4567,327.4567,2240.0
2023-04-25 11:10:00,333.44,333.62,333.32,333.44,6222.0,327.4665,327.6433,327.3487,327.4665,6222.0
2023-04-25 11:15:00,333.43,333.94,333.4,333.86,11340.0,327.4567,327.9576,327.4273,327.879,11340.0
2023-04-25 11:20:00,333.8,333.8,333.38,333.5,13496.0,327.8201,327.8201,327.4076,327.5255,13496.0
2023-04-25 11:25:00,333.49,333.74,332.69,332.96,23486.0,327.5156,327.7612,326.73,326.9951,23486.0
2023-04-25 11:30:00,333.01,333.1,333.01,333.1,200.0,327.0442,327.1326,327.0442,327.1326,200.0
2023-04-25 11:35:00,333.1,333.21,332.99,332.99,4834.0,327.1326,327.2407,327.0246,327.0246,4834.0
2023-04-25 11:40:00,333.09,333.47,333.08,333.47,3226.0,327.1228,327.496,327.113,327.496,3226.0
2023-04-25 11:45:00,333.64,333.71,333.54,333.64,1000.0,327.663,327.7317,327.5647,327.663,1000.0
2023-04-25 11:50:00,333.57,333.72,333.55,333.55,1709.0,327.5942,327.7415,327.5746,327.5746,1709.0
2023-04-25 11:55:00,333.59,333.69,333.47,333.56,3220.0,327.6138,327.7121,327.496,327.5844,3220.0
2023-04-25 12:00:00,333.56,333.56,333.24,333.24,1911.0,327.5844,327.5844,327.2701,327.2701,1911.0
2023-04-25 12:05:00,333.35,333.57,333.31,333.5,2110.0,327.3781,327.5942,327.3389,327.5255,2110.0
2023-04-25 12:10:00,333.4,333.61,333.27,333.27,5270.0,327.4273,327.6335,327.2996,327.2996,5270.0
2023-04-25 12:15:00,333.35,333.6,333.35,333.4,5500.0,327.3781,327.6237,327.3781,327.4273,5500.0
2023-04-25 12:20:00,333.5,333.57,333.39,333.53,2800.0,327.5255,327.5942,327.4174,327.5549,2800.0
2023-04-25 12:25:00,333.43,333.69,333.33,333.69,3007.0,327.4567,327.7121,327.3585,327.7121,3007.0
2023-04-25 12:30:00,333.69,333.78,333.66,333.73,2830.0,327.7121,327.8004,327.6826,327.7513,2830.0
2023-04-25 12:35:00,333.66,333.72,333.43,333.52,2361.0,327.6826,327.7415,327.4567,327.5451,2361.0
2023-04-25 12:40:00,333.57,333.69,333.53,333.69,2301.0,327.5942,327.7121,327.5549,327.7121,2301.0
2023-04-25 12:45:00,333.62,333.67,333.45,333.53,3077.0,327.6433,327.6924,327.4764,327.5549,3077.0
2023-04-25 12:50:00,333.46,333.59,333.36,333.36,1819.0,327.4862,327.6138,327.388,327.388,1819.0
2023-04-25 12:55:00,333.36,333.69,333.27,333.69,16884.0,327.388,327.7121,327.2996,327.7121,16884.0
2023-04-25 13:00:00,333.67,333.8,333.51,333.52,3026.0,327.6924,327.8201,327.5353,327.5451,3026.0
2023-04-25 13:05:00,333.55,333.61,333.06,333.06,6399.0,327.5746,327.6335,327.0933,327.0933,6399.0
2023-04-25 13:10:00,333.06,333.16,332.7,332.91,4510.0,327.0933,327.1916,326.7398,326.946,4510.0
2023-04-25 13:15:00,332.8,332.8,331.57,332.16,8900.0,326.838,326.838,325.63,326.2095,8900.0
2023-04-25 13:20:00,332.21,332.63,332.15,332.15,8810.0,326.2586,326.671,326.1996,326.1996,8810.0
2023-04-25 13:25:00,332.13,332.13,331.8,331.8,7659.0,326.18,326.18,325.8559,325.8559,7659.0
2023-04-25 13:30:00,331.68,331.77,331.38,331.73,4585.0,325.7381,325.8265,325.4434,325.7872,4585.0
2023-04-25 13:35:00,331.72,331.95,331.72,331.88,2755.0,325.7774,326.0032,325.7774,325.9345,2755.0
2023-04-25 13:40:00,331.88,331.88,331.67,331.68,1921.0,325.9345,325.9345,325.7282,325.7381,1921.0
2023-04-25 13:45:00,331.75,331.75,331.15,331.16,3901.0,325.8068,325.8068,325.2176,325.2274,3901.0
2023-04-25 13:50:00,331.22,331.38,331.21,331.24,2528.0,325.2863,325.4434,325.2765,325.3059,2528.0
2023-04-25 13:55:00,331.18,331.38,331.16,331.16,2314.0,325.247,325.4434,325.2274,325.2274,2314.0
2023-04-25 14:00:00,331.13,331.39,331.09,331.09,2352.0,325.1979,325.4533,325.1586,325.1586,2352.0
2023-04-25 14:05:00,331.13,331.39,331.05,331.05,4731.0,325.1979,325.4533,325.1194,325.1194,4731.0
2023-04-25 14:10:00,331.07,331.23,330.98,331.23,1792.0,325.139,325.2961,325.0506,325.2961,1792.0
2023-04-25 14:15:00,331.18,331.4,331.12,331.31,3269.0,325.247,325.4631,325.1881,325.3747,3269.0
2023-04-25 14:20:00,331.19,331.41,330.85,331.05,2517.0,325.2568,325.4729,324.9229,325.1194,2517.0
2023-04-25 14:25:00,331.15,331.23,331.08,331.23,2496.0,325.2176,325.2961,325.1488,325.2961,2496.0
2023-04-25 14:30:00,331.14,331.29,331.02,331.16,4110.0,325.2077,325.3551,325.0899,325.2274,4110.0
2023-04-25 14:35:00,331.17,331.29,331.13,331.17,2610.0,325.2372,325.3551,325.1979,325.2372,2610.0
2023-04-25 14:40:00,331.23,331.29,330.78,330.95,5474.0,325.2961,325.3551,324.8542,325.0211,5474.0
2023-04-25 14:45:00,330.96,331.06,330.83,331.05,5053.0,325.031,325.1292,324.9033,325.1194,5053.0
2023-04-25 14:50:00,331.05,331.21,330.97,331.18,3820.0,325.1194,325.2765,325.0408,325.247,3820.0
2023-04-25 14:55:00,331.06,331.22,330.9,330.97,3419.0,325.1292,325.2863,324.972,325.0408,3419.0
2023-04-25 15:00:00,330.98,331.22,330.64,330.64,12360.0,325.0506,325.2863,324.7167,324.7167,12360.0
2023-04-25 15:05:00,330.79,331.01,330.78,330.87,6213.0,324.864,325.0801,324.8542,324.9426,6213.0
2023-04-25 15:10:00,330.75,331.06,330.74,331.04,5300.0,324.8247,325.1292,324.8149,325.1095,5300.0
2023-04-25 15:15:00,331.1,331.18,330.99,331.06,3983.0,325.1685,325.247,325.0604,325.1292,3983.0
2023-04-25 15:20:00,331.05,331.15,330.72,330.93,6028.0,325.1194,325.2176,324.7953,325.0015,6028.0
2023-04-25 15:25:00,330.94,330.96,330.59,330.75,4895.0,325.0113,325.031,324.6676,324.8247,4895.0
2023-04-25 15:30:00,330.78,330.9,330.61,330.7,7104.0,324.8542,324.972,324.6872,324.7756,7104.0
2023-04-25 15:35:00,330.61,330.7,330.22,330.29,5490.0,324.6872,324.7756,324.3042,324.373,5490.0
2023-04-25 15:40:00,330.25,330.82,330.21,330.65,10870.0,324.3337,324.8935,324.2944,324.7265,10870.0
2023-04-25 15:45:00,330.56,330.76,330.07,330.07,9661.0,324.6381,324.8345,324.1569,324.1569,9661.0
2023-04-25 15:50:00,330.05,330.4,329.68,330.08,17552.0,324.1373,324.481,323.7739,324.1667,17552.0
2023-04-25 15:55:00,330.18,330.43,329.94,330.38,52237.0,324.2649,324.5105,324.0292,324.4614,52237.0
2023-04-26 09:30:00,327.25,330.05,325.51,330.05,27304.0,321.3874,324.1373,319.6786,324.1373,27304.0
2023-04-26 09:35:00,329.77,329.78,328.63,328.63,895.0,323.8623,323.8721,322.7427,322.7427,895.0
2023-04-26 09:40:00,328.46,329.41,328.46,329.04,1116.0,322.5758,323.5087,322.5758,323.1454,1116.0
2023-04-26 09:45:00,329.03,329.26,328.39,328.57,4703.0,323.1355,323.3614,322.507,322.6838,4703.0
2023-04-26 09:50:00,328.44,328.73,328.35,328.69,2004.0,322.5561,322.8409,322.4677,322.8016,2004.0
2023-04-26 09:55:00,328.67,328.72,328.31,328.58,2450.0,322.782,322.8311,322.4284,322.6936,2450.0
2023-04-26 10:00:00,328.9,329.02,328.77,328.94,2768.0,323.0079,323.1257,322.8802,323.0472,2768.0
2023-04-26 10:05:00,328.66,328.73,328.02,328.29,1405.0,322.7722,322.8409,322.1436,322.4088,1405.0
2023-04-26 10:10:00,328.18,328.36,327.9,327.95,1989.0,322.3008,322.4775,322.0258,322.0749,1989.0
2023-04-26 10:15:00,327.96,328.36,327.96,328.17,2705.0,322.0847,322.4775,322.0847,322.2909,2705.0
2023-04-26 10:20:00,328.24,328.5,328.13,328.38,1600.0,322.3597,322.615,322.2517,322.4972,1600.0
2023-04-26 10:25:00,328.38,328.4,327.93,328.07,4012.0,322.4972,322.5168,322.0552,322.1927,4012.0
2023-04-26 10:30:00,328.35,328.52,328.27,328.5,1126.0,322.4677,322.6347,322.3892,322.615,1126.0
2023-04-26 10:35:00,328.6,329.01,328.59,328.6,2880.0,322.7132,323.1159,322.7034,322.7132,2880.0
2023-04-26 10:40:00,328.44,328.56,328.26,328.56,1158.0,322.5561,322.674,322.3793,322.674,1158.0
2023-04-26 10:45:00,328.57,328.57,327.52,327.94,1867.0,322.6838,322.6838,321.6526,322.0651,1867.0
2023-04-26 10:50:00,327.93,328.11,327.64,327.64,1900.0,322.0552,322.232,321.7704,321.7704,1900.0
2023-04-26 10:55:00,327.89,327.89,327.63,327.77,1396.0,322.016,322.016,321.7606,321.8981,1396.0
2023-04-26 11:00:00,328.0,328.1,327.96,328.1,7060.0,322.124,322.2222,322.0847,322.2222,7060.0
2023-04-26 11:05:00,328.11,328.25,327.97,328.15,2257.0,322.232,322.3695,322.0945,322.2713,2257.0
2023-04-26 11:10:00,328.28,328.58,328.16,328.16,2002.0,322.399,322.6936,322.2811,322.2811,2002.0
2023-04-26 11:15:00,328.13,328.3,328.13,328.16,1006.0,322.2517,322.4186,322.2517,322.2811,1006.0
2023-04-26 11:20:00,328.29,328.31,327.64,327.81,8291.0,322.4088,322.4284,321.7704,321.9374,8291.0
2023-04-26 11:25:00,327.68,328.0,327.59,328.0,4196.0,321.8097,322.124,321.7213,322.124,4196.0
2023-04-26 11:30:00,327.92,328.11,327.81,327.93,11789.0,322.0454,322.232,321.9374,322.0552,11789.0
2023-04-26 11:35:00,327.84,327.85,327.35,327.39,3416.0,321.9669,321.9767,321.4856,321.5249,3416.0
2023-04-26 11:40:00,327.46,327.53,327.31,327.53,4410.0,321.5937,321.6624,321.4464,321.6624,4410.0
2023-04-26 11:45:00,327.43,327.79,327.43,327.59,1503.0,321.5642,321.9178,321.5642,321.7213,1503.0
2023-04-26 11:50:00,327.5,327.84,327.37,327.84,2750.0,321.633,321.9669,321.5053,321.9669,2750.0
2023-04-26 11:55:00,327.63,327.8,327.55,327.58,1300.0,321.7606,321.9276,321.6821,321.7115,1300.0
2023-04-26 12:00:00,327.6,328.0,327.6,327.78,1609.0,321.7312,322.124,321.7312,321.9079,1609.0
2023-04-26 12:05:00,327.97,328.0,327.85,327.88,3167.0,322.0945,322.124,321.9767,322.0061,3167.0
2023-04-26 12:10:00,328.0,328.01,327.79,327.97,4335.0,322.124,322.1338,321.9178,322.0945,4335.0
2023-04-26 12:15:00,327.88,327.88,327.6,327.6,2125.0,322.0061,322.0061,321.7312,321.7312,2125.0
2023-04-26 12:20:00,327.55,327.63,327.46,327.46,900.0,321.6821,321.7606,321.5937,321.5937,900.0
2023-04-26 12:25:00,327.61,327.61,327.34,327.35,1300.0,321.741,321.741,321.4758,321.4856,1300.0
2023-04-26 12:30:00,327.49,327.49,327.37,327.37,500.0,321.6231,321.6231,321.5053,321.5053,500.0
2023-04-26 12:35:00,327.35,327.67,327.26,327.67,2600.0,321.4856,321.7999,321.3972,321.7999,2600.0
2023-04-26 12:40:00,327.62,327.62,327.61,327.62,100.0,321.7508,321.7508,321.741,321.7508,100.0
2023-04-26 12:45:00,327.63,327.63,327.48,327.63,1472.0,321.7606,321.7606,321.6133,321.7606,1472.0
2023-04-26 12:50:00,327.55,327.57,327.44,327.51,1000.0,321.6821,321.7017,321.574,321.6428,1000.0
2023-04-26 12:55:00,327.49,327.58,327.28,327.35,3359.0,321.6231,321.7115,321.4169,321.4856,3359.0
2023-04-26 13:00:00,327.28,327.43,327.13,327.28,3628.0,321.4169,321.5642,321.2696,321.4169,3628.0
2023-04-26 13:05:00,327.26,327.27,327.13,327.13,1000.0,321.3972,321.4071,321.2696,321.2696,1000.0
2023-04-26 13:10:00,327.29,327.29,327.12,327.15,1512.0,321.4267,321.4267,321.2598,321.2892,1512.0
2023-04-26 13:15:00,327.17,327.17,327.01,327.12,2000.0,321.3089,321.3089,321.1517,321.2598,2000.0
2023-04-26 13:20:00,327.12,327.12,326.9,326.98,1100.0,321.2598,321.2598,321.0437,321.1223,1100.0
2023-04-26 13:25:00,326.98,326.98,326.98,326.98,0.0,321.1223,321.1223,321.1223,321.1223,0.0
2023-04-26 13:30:00,326.74,326.97,326.67,326.97,1679.0,320.8866,321.1124,320.8178,321.1124,1679.0
2023-04-26 13:35:00,326.98,327.19,326.98,327.02,1793.0,321.1223,321.3285,321.1223,321.1615,1793.0
2023-04-26 13:40:00,326.95,327.12,326.95,326.96,1785.0,321.0928,321.2598,321.0928,321.1026,1785.0
2023-04-26 13:45:00,326.87,326.91,326.71,326.84,2400.0,321.0142,321.0535,320.8571,320.9848,2400.0
2023-04-26 13:50:00,326.72,326.84,326.57,326.79,2200.0,320.8669,320.9848,320.7196,320.9357,2200.0
2023-04-26 13:55:00,326.72,326.85,326.68,326.69,1061.0,320.8669,320.9946,320.8276,320.8375,1061.0
2023-04-26 14:00:00,326.89,326.89,326.62,326.71,800.0,321.0339,321.0339,320.7687,320.8571,800.0
2023-04-26 14:05:00,326.9,326.9,326.51,326.51,1714.0,321.0437,321.0437,320.6607,320.6607,1714.0
2023-04-26 14:10:00,326.62,326.76,326.58,326.75,1253.0,320.7687,320.9062,320.7294,320.8964,1253.0
2023-04-26 14:15:00,326.85,326.85,326.85,326.85,100.0,320.9946,320.9946,320.9946,320.9946,100.0
2023-04-26 14:20:00,326.75,327.04,326.72,326.97,908.0,320.8964,321.1812,320.8669,321.1124,908.0
2023-04-26 14:25:00,327.14,327.53,327.14,327.53,1175.0,321.2794,321.6624,321.2794,321.6624,1175.0
2023-04-26 14:30:00,327.48,327.49,327.32,327.4,3112.0,321.6133,321.6231,321.4562,321.5347,3112.0
2023-04-26 14:35:00,327.3,327.31,326.8,327.17,6293.0,321.4365,321.4464,320.9455,321.3089,6293.0
2023-04-26 14:40:00,326.94,327.2,326.94,327.14,1541.0,321.083,321.3383,321.083,321.2794,1541.0
2023-04-26 14:45:00,327.2,327.39,327.2,327.36,2108.0,321.3383,321.5249,321.3383,321.4955,2108.0
2023-04-26 14:50:00,327.21,327.23,327.01,327.16,1900.0,321.3481,321.3678,321.1517,321.299,1900.0
2023-04-26 14:55:00,327.1,327.44,327.1,327.26,2788.0,321.2401,321.574,321.2401,321.3972,2788.0
2023-04-26 15:00:00,327.34,327.49,327.21,327.35,1333.0,321.4758,321.6231,321.3481,321.4856,1333.0
2023-04-26 15:05:00,327.49,327.64,327.41,327.43,2482.0,321.6231,321.7704,321.5446,321.5642,2482.0
2023-04-26 15:10:00,327.43,327.68,327.42,327.43,3339.0,321.5642,321.8097,321.5544,321.5642,3339.0
2023-04-26 15:15:00,327.43,327.43,327.17,327.25,2942.0,321.5642,321.5642,321.3089,321.3874,2942.0
2023-04-26 15:20:00,327.2,327.21,326.89,326.99,3801.0,321.3383,321.3481,321.0339,321.1321,3801.0
2023-04-26 15:25:00,327.0,327.09,326.85,327.09,9704.0,321.1419,321.2303,320.9946,321.2303,9704.0
2023-04-26 15:30:00,327.16,327.31,327.06,327.1,9929.0,321.299,321.4464,321.2008,321.2401,9929.0
2023-04-26 15:35:00,327.04,327.43,326.97,327.43,8640.0,321.1812,321.5642,321.1124,321.5642,8640.0
2023-04-26 15:40:00,327.38,327.43,326.76,326.83,7123.0,321.5151,321.5642,320.9062,320.975,7123.0
2023-04-26 15:45:00,326.81,327.04,326.74,327.0,4591.0,320.9553,321.1812,320.8866,321.1419,4591.0
2023-04-26 15:50:00,326.84,327.09,326.47,326.99,19636.0,320.9848,321.2303,320.6214,321.1321,19636.0
2023-04-26 15:55:00,327.02,327.89,326.95,327.26,61404.0,321.1615,322.016,321.0928,321.3972,61404.0
2023-04-27 09:30:00,327.78,329.19,327.78,329.07,10175.0,321.9079,323.2927,321.9079,323.1748,10175.0
2023-04-27 09:35:00,329.43,329.43,328.07,328.56,12926.0,323.5284,323.5284,322.1927,322.674,12926.0
2023-04-27 09:40:00,328.56,328.57,327.64,328.02,3320.0,322.674,322.6838,321.7704,322.1436,3320.0
2023-04-27 09:45:00,327.22,327.57,327.22,327.51,561.0,321.358,321.7017,321.358,321.6428,561.0
2023-04-27 09:50:00,326.95,327.13,326.41,327.01,4352.0,321.0928,321.2696,320.5625,321.1517,4352.0
2023-04-27 09:55:00,327.39,328.62,327.39,328.3,16424.0,321.5249,322.7329,321.5249,322.4186,16424.0
2023-04-27 10:00:00,328.22,328.54,327.75,328.05,4145.0,322.3401,322.6543,321.8785,322.1731,4145.0
2023-04-27 10:05:00,328.18,328.53,327.8,328.05,9084.0,322.3008,322.6445,321.9276,322.1731,9084.0
2023-04-27 10:10:00,328.01,328.25,327.63,328.18,4612.0,322.1338,322.3695,321.7606,322.3008,4612.0
2023-04-27 10:15:00,328.19,328.19,326.71,327.26,9436.0,322.3106,322.3106,320.8571,321.3972,9436.0
2023-04-27 10:20:00,327.3,327.3,326.16,326.19,6913.0,321.4365,321.4365,320.317,320.3464,6913.0
2023-04-27 10:25:00,326.31,326.71,325.84,326.31,5836.0,320.4643,320.8571,320.0027,320.4643,5836.0
2023-04-27 10:30:00,326.49,326.98,326.48,326.66,5407.0,320.641,321.1223,320.6312,320.808,5407.0
2023-04-27 10:35:00,326.63,327.05,326.56,326.56,4086.0,320.7785,321.191,320.7098,320.7098,4086.0
2023-04-27 10:40:00,326.54,326.72,326.13,326.13,5192.0,320.6901,320.8669,320.2875,320.2875,5192.0
2023-04-27 10:45:00,326.36,326.53,326.3,326.49,2358.0,320.5134,320.6803,320.4544,320.641,2358.0
2023-04-27 10:50:00,326.5,326.64,326.16,326.55,2367.0,320.6509,320.7884,320.317,320.7,2367.0
2023-04-27 10:55:00,326.43,326.62,326.18,326.38,1931.0,320.5821,320.7687,320.3366,320.533,1931.0
2023-04-27 11:00:00,326.44,326.7,326.26,326.58,1600.0,320.5919,320.8473,320.4152,320.7294,1600.0
2023-04-27 11:05:00,326.45,326.7,326.43,326.56,3640.0,320.6018,320.8473,320.5821,320.7098,3640.0
2023-04-27 11:10:00,326.56,326.7,326.46,326.46,4143.0,320.7098,320.8473,320.6116,320.6116,4143.0
2023-04-27 11:15:00,326.47,326.68,326.29,326.55,7543.0,320.6214,320.8276,320.4446,320.7,7543.0
2023-04-27 11:20:00,326.63,327.11,326.63,327.11,2216.0,320.7785,321.2499,320.7785,321.2499,2216.0
2023-04-27 11:25:00,327.12,327.77,327.12,327.77,3707.0,321.2598,321.8981,321.2598,321.8981,3707.0
2023-04-27 11:30:00,327.77,328.04,327.65,327.72,4280.0,321.8981,322.1633,321.7803,321.849,4280.0
2023-04-27 11:35:00,327.77,328.01,327.68,328.01,3591.0,321.8981,322.1338,321.8097,322.1338,3591.0
2023-04-27 11:40:00,327.91,328.01,327.85,327.99,2835.0,322.0356,322.1338,321.9767,322.1142,2835.0
2023-04-27 11:45:00,328.06,328.15,327.85,327.85,3724.0,322.1829,322.2713,321.9767,321.9767,3724.0
2023-04-27 11:50:00,327.83,328.05,327.83,328.05,4790.0,321.957,322.1731,321.957,322.1731,4790.0
2023-04-27 11:55:00,328.03,328.43,328.03,328.38,3354.0,322.1535,322.5463,322.1535,322.4972,3354.0
2023-04-27 12:00:00,328.38,328.6,328.35,328.56,17147.0,322.4972,322.7132,322.4677,322.674,17147.0
2023-04-27 12:05:00,328.59,328.66,328.22,328.22,7481.0,322.7034,322.7722,322.3401,322.3401,7481.0
2023-04-27 12:10:00,328.27,328.5,328.18,328.46,8448.0,322.3892,322.615,322.3008,322.5758,8448.0
2023-04-27 12:15:00,328.46,328.56,328.39,328.46,3885.0,322.5758,322.674,322.507,322.5758,3885.0
2023-04-27 12:20:00,328.49,328.56,328.32,328.32,8138.0,322.6052,322.674,322.4383,322.4383,8138.0
2023-04-27 12:25:00,328.42,328.5,328.32,328.38,3311.0,322.5365,322.615,322.4383,322.4972,3311.0
2023-04-27 12:30:00,328.4,328.49,328.29,328.3,7730.0,322.5168,322.6052,322.4088,322.4186,7730.0
2023-04-27 12:35:00,328.29,328.42,328.24,328.42,2192.0,322.4088,322.5365,322.3597,322.5365,2192.0
2023-04-27 12:40:00,328.44,328.52,328.3,328.46,5107.0,322.5561,322.6347,322.4186,322.5758,5107.0
2023-04-27 12:45:00,328.47,328.53,328.34,328.45,11904.0,322.5856,322.6445,322.4579,322.5659,11904.0
2023-04-27 12:50:00,328.43,328.6,328.33,328.33,10185.0,322.5463,322.7132,322.4481,322.4481,10185.0
2023-04-27 12:55:00,328.36,328.49,328.25,328.35,3975.0,322.4775,322.6052,322.3695,322.4677,3975.0
2023-04-27 13:00:00,328.36,328.47,328.26,328.37,4514.0,322.4775,322.5856,322.3793,322.4874,4514.0
2023-04-27 13:05:00,328.31,328.47,328.27,328.45,4772.0,322.4284,322.5856,322.3892,322.5659,4772.0
2023-04-27 13:10:00,328.46,328.46,328.17,328.21,2800.0,322.5758,322.5758,322.2909,322.3302,2800.0
2023-04-27 13:15:00,328.28,328.48,328.22,328.42,3300.0,322.399,322.5954,322.3401,322.5365,3300.0
2023-04-27 13:20:00,328.36,328.53,328.3,328.49,9690.0,322.4775,322.6445,322.4186,322.6052,9690.0
2023-04-27 13:25:00,328.44,328.62,328.33,328.48,6390.0,322.5561,322.7329,322.4481,322.5954,6390.0
2023-04-27 13:30:00,328.54,328.73,328.51,328.54,5719.0,322.6543,322.8409,322.6249,322.6543,5719.0
2023-04-27 13:35:00,328.5,329.04,328.5,328.9,7636.0,322.615,323.1454,322.615,323.0079,7636.0
2023-04-27 13:40:00,328.95,329.25,328.93,329.17,5373.0,323.057,323.3516,323.0373,323.273,5373.0
2023-04-27 13:45:00,329.18,329.57,329.06,329.36,8915.0,323.2829,323.6659,323.165,323.4596,8915.0
2023-04-27 13:50:00,329.44,329.5,329.37,329.4,1800.0,323.5382,323.5971,323.4694,323.4989,1800.0
2023-04-27 13:55:00,329.35,329.55,329.12,329.12,5986.0,323.4498,323.6462,323.2239,323.2239,5986.0
2023-04-27 14:00:00,329.17,329.38,329.12,329.36,3146.0,323.273,323.4793,323.2239,323.4596,3146.0
2023-04-27 14:05:00,329.4,329.59,329.16,329.21,4855.0,323.4989,323.6855,323.2632,323.3123,4855.0
2023-04-27 14:10:00,329.25,329.64,329.21,329.46,5408.0,323.3516,323.7346,323.3123,323.5578,5408.0
2023-04-27 14:15:00,329.53,330.0,329.5,329.94,12990.0,323.6266,324.0882,323.5971,324.0292,12990.0
2023-04-27 14:20:00,329.94,330.0,329.82,329.99,7600.0,324.0292,324.0882,323.9114,324.0783,7600.0
2023-04-27 14:25:00,330.0,330.75,329.91,330.75,11367.0,324.0882,324.8247,323.9998,324.8247,11367.0
2023-04-27 14:30:00,330.8,331.0,330.69,330.94,7287.0,324.8738,325.0702,324.7658,325.0113,7287.0
2023-04-27 14:35:00,331.0,331.35,330.98,331.33,9343.0,325.0702,325.414,325.0506,325.3943,9343.0
2023-04-27 14:40:00,331.44,331.44,331.17,331.3,4547.0,325.5024,325.5024,325.2372,325.3649,4547.0
2023-04-27 14:45:00,331.36,331.41,331.09,331.36,8537.0,325.4238,325.4729,325.1586,325.4238,8537.0
2023-04-27 14:50:00,331.34,331.59,331.23,331.35,8208.0,325.4042,325.6497,325.2961,325.414,8208.0
2023-04-27 14:55:00,331.37,331.76,331.37,331.72,8664.0,325.4336,325.8166,325.4336,325.7774,8664.0
2023-04-27 15:00:00,331.65,331.69,331.32,331.32,6328.0,325.7086,325.7479,325.3845,325.3845,6328.0
2023-04-27 15:05:00,331.31,331.62,331.18,331.23,5911.0,325.3747,325.6791,325.247,325.2961,5911.0
2023-04-27 15:10:00,331.27,331.4,331.15,331.28,3225.0,325.3354,325.4631,325.2176,325.3452,3225.0
2023-04-27 15:15:00,331.33,331.51,331.24,331.42,9824.0,325.3943,325.5711,325.3059,325.4827,9824.0
2023-04-27 15:20:00,331.43,331.57,331.36,331.44,6501.0,325.4925,325.63,325.4238,325.5024,6501.0
2023-04-27 15:25:00,331.5,331.53,331.34,331.4,8652.0,325.5613,325.5908,325.4042,325.4631,8652.0
2023-04-27 15:30:00,331.52,331.54,331.37,331.4,12562.0,325.5809,325.6006,325.4336,325.4631,12562.0
2023-04-27 15:35:00,331.37,332.0,331.36,331.96,17188.0,325.4336,326.0523,325.4238,326.0131,17188.0
2023-04-27 15:40:00,331.96,332.31,331.85,332.26,20214.0,326.0131,326.3568,325.905,326.3077,20214.0
2023-04-27 15:45:00,332.28,332.38,331.83,332.21,21292.0,326.3273,326.4255,325.8854,326.2586,21292.0
2023-04-27 15:50:00,332.31,332.51,331.91,332.36,26324.0,326.3568,326.5532,325.9639,326.4059,26324.0
2023-04-27 15:55:00,332.29,333.04,332.12,332.89,72021.0,326.3371,327.0737,326.1702,326.9264,72021.0
2023-04-28 09:30:00,327.79,327.79,318.4,319.44,16040.0,322.5266,322.5266,313.2874,314.3107,16040.0
2023-04-28 09:35:00,319.0,319.0,314.82,317.46,15212.0,313.8777,313.8777,309.7648,312.3625,15212.0
2023-04-28 09:40:00,317.95,320.92,317.35,318.31,5558.0,312.8446,315.7669,312.2542,313.1988,5558.0
2023-04-28 09:45:00,318.29,319.22,317.78,318.71,9878.0,313.1791,314.0942,312.6773,313.5924,9878.0
2023-04-28 09:50:00,318.58,318.63,316.68,317.25,12749.0,313.4645,313.5137,311.595,312.1558,12749.0
2023-04-28 09:55:00,317.01,317.19,315.29,315.56,7952.0,311.9197,312.0968,310.2273,310.493,7952.0
2023-04-28 10:00:00,316.36,317.19,315.84,316.45,8757.0,311.2801,312.0968,310.7685,311.3687,8757.0
2023-04-28 10:05:00,316.34,316.77,315.93,316.65,9319.0,311.2604,311.6835,310.857,311.5655,9319.0
2023-04-28 10:10:00,316.67,316.81,315.53,316.59,41124.0,311.5851,311.7229,310.4634,311.5064,41124.0
2023-04-28 10:15:00,316.64,317.31,316.38,317.15,32491.0,311.5556,312.2149,311.2998,312.0574,32491.0
2023-04-28 10:20:00,317.31,318.12,316.47,318.12,3179.0,312.2149,313.0119,311.3884,313.0119,3179.0
2023-04-28 10:25:00,318.21,318.21,316.68,317.44,7641.0,313.1004,313.1004,311.595,312.3428,7641.0
2023-04-28 10:30:00,317.87,317.87,316.81,317.02,10638.0,312.7659,312.7659,311.7229,311.9295,10638.0
2023-04-28 10:35:00,316.74,316.74,315.35,315.57,34653.0,311.654,311.654,310.2863,310.5028,34653.0
2023-04-28 10:40:00,315.5,315.8,313.77,313.93,11619.0,310.4339,310.7291,308.7317,308.8891,11619.0
2023-04-28 10:45:00,313.94,314.89,313.94,314.5,6038.0,308.899,309.8337,308.899,309.45,6038.0
2023-04-28 10:50:00,314.49,315.27,314.48,314.79,4804.0,309.4401,310.2076,309.4303,309.7353,4804.0
2023-04-28 10:55:00,314.88,315.04,314.16,314.4,7497.0,309.8239,309.9813,309.1154,309.3516,7497.0
2023-04-28 11:00:00,314.61,316.18,314.56,316.18,13728.0,309.5582,311.103,309.509,311.103,13728.0
2023-04-28 11:05:00,315.9,316.93,315.66,316.66,3919.0,310.8275,311.841,310.5914,311.5753,3919.0
2023-04-28 11:10:00,316.63,317.36,316.48,317.36,3900.0,311.5458,312.2641,311.3982,312.2641,3900.0
2023-04-28 11:15:00,317.64,317.7,316.98,317.48,5726.0,312.5396,312.5986,311.8902,312.3821,5726.0
2023-04-28 11:20:00,317.5,317.59,317.0,317.59,3490.0,312.4018,312.4904,311.9098,312.4904,3490.0
2023-04-28 11:25:00,317.88,318.54,317.4,318.52,5109.0,312.7757,313.4251,312.3034,313.4054,5109.0
2023-04-28 11:30:00,318.54,319.16,318.5,318.99,3868.0,313.4251,314.0352,313.3858,313.8679,3868.0
2023-04-28 11:35:00,319.19,319.86,319.14,319.59,8364.0,314.0647,314.7239,314.0155,314.4583,8364.0
2023-04-28 11:40:00,319.44,320.35,319.44,320.18,5574.0,314.3107,315.2061,314.3107,315.0388,5574.0
2023-04-28 11:45:00,320.23,320.43,319.85,320.43,5405.0,315.088,315.2848,314.7141,315.2848,5405.0
2023-04-28 11:50:00,320.43,320.56,319.92,320.56,5574.0,315.2848,315.4127,314.783,315.4127,5574.0
2023-04-28 11:55:00,320.37,321.79,320.37,321.79,10538.0,315.2257,316.6229,315.2257,316.6229,10538.0
2023-04-28 12:00:00,321.8,322.53,321.62,322.45,11101.0,316.6328,317.351,316.4557,317.2723,11101.0
2023-04-28 12:05:00,322.51,323.11,322.38,323.03,8743.0,317.3314,317.9217,317.2035,317.843,8743.0
2023-04-28 12:10:00,322.99,323.5,322.76,322.89,9576.0,317.8037,318.3055,317.5774,317.7053,9576.0
2023-04-28 12:15:00,322.73,322.8,321.8,321.97,11747.0,317.5478,317.6167,316.6328,316.8,11747.0
2023-04-28 12:20:00,321.92,322.47,321.92,322.19,5449.0,316.7508,317.292,316.7508,317.0165,5449.0
2023-04-28 12:25:00,322.11,322.48,322.03,322.14,5425.0,316.9378,317.3018,316.8591,316.9673,5425.0
2023-04-28 12:30:00,322.27,322.83,322.27,322.55,4541.0,317.0952,317.6462,317.0952,317.3707,4541.0
2023-04-28 12:35:00,322.67,323.1,322.59,322.94,4630.0,317.4888,317.9119,317.4101,317.7545,4630.0
2023-04-28 12:40:00,323.01,323.66,323.0,323.37,4515.0,317.8233,318.4629,317.8135,318.1776,4515.0
2023-04-28 12:45:00,323.44,324.1,323.41,323.64,5106.0,318.2464,318.8958,318.2169,318.4432,5106.0
2023-04-28 12:50:00,323.62,324.01,323.61,323.74,2434.0,318.4235,318.8073,318.4137,318.5416,2434.0
2023-04-28 12:55:00,323.79,324.14,323.51,323.87,5336.0,318.5908,318.9352,318.3153,318.6695,5336.0
2023-04-28 13:00:00,323.92,323.92,323.44,323.8,9401.0,318.7187,318.7187,318.2464,318.6007,9401.0
2023-04-28 13:05:00,323.97,324.19,323.63,323.83,38433.0,318.7679,318.9844,318.4334,318.6302,38433.0
2023-04-28 13:10:00,323.74,324.03,323.53,324.03,7347.0,318.5416,318.827,318.335,318.827,7347.0
2023-04-28 13:15:00,323.98,324.0,323.71,324.0,5516.0,318.7778,318.7974,318.5121,318.7974,5516.0
2023-04-28 13:20:00,324.03,324.03,323.37,323.49,6421.0,318.827,318.827,318.1776,318.2956,6421.0
2023-04-28 13:25:00,323.49,323.76,323.48,323.64,4850.0,318.2956,318.5613,318.2858,318.4432,4850.0
2023-04-28 13:30:00,323.67,323.67,322.81,323.08,7861.0,318.4727,318.4727,317.6266,317.8922,7861.0
2023-04-28 13:35:00,323.13,323.92,323.13,323.79,6427.0,317.9414,318.7187,317.9414,318.5908,6427.0
2023-04-28 13:40:00,323.83,324.4,323.81,324.2,4182.0,318.6302,319.191,318.6105,318.9942,4182.0
2023-04-28 13:45:00,324.33,324.33,324.02,324.08,3230.0,319.1221,319.1221,318.8171,318.8762,3230.0
2023-04-28 13:50:00,323.97,324.18,323.59,324.11,8685.0,318.7679,318.9746,318.394,318.9057,8685.0
2023-04-28 13:55:00,324.07,324.27,324.07,324.27,600.0,318.8663,319.0631,318.8663,319.0631,600.0
2023-04-28 14:00:00,324.27,324.95,324.27,324.94,5368.0,319.0631,319.7322,319.0631,319.7223,5368.0
2023-04-28 14:05:00,324.95,325.0,324.55,324.81,4508.0,319.7322,319.7814,319.3386,319.5944,4508.0
2023-04-28 14:10:00,324.78,324.92,324.52,324.92,5377.0,319.5649,319.7027,319.3091,319.7027,5377.0
2023-04-28 14:15:00,325.02,325.16,324.88,324.91,4036.0,319.8011,319.9388,319.6633,319.6928,4036.0
2023-04-28 14:20:00,324.81,324.81,324.08,324.23,3231.0,319.5944,319.5944,318.8762,319.0237,3231.0
2023-04-28 14:25:00,324.09,324.09,323.68,324.02,2600.0,318.886,318.886,318.4826,318.8171,2600.0
2023-04-28 14:30:00,323.85,323.85,323.01,323.42,2891.0,318.6499,318.6499,317.8233,318.2268,2891.0
2023-04-28 14:35:00,323.27,323.27,322.71,322.87,4497.0,318.0792,318.0792,317.5282,317.6856,4497.0
2023-04-28 14:40:00,323.13,323.13,322.7,322.79,700.0,317.9414,317.9414,317.5183,317.6069,700.0
2023-04-28 14:45:00,322.65,322.98,322.4,322.4,3300.0,317.4691,317.7938,317.2231,317.2231,3300.0
2023-04-28 14:50:00,322.36,323.27,322.31,323.25,2002.0,317.1838,318.0792,317.1346,318.0595,2002.0
2023-04-28 14:55:00,323.28,323.67,323.28,323.6,4052.0,318.089,318.4727,318.089,318.4039,4052.0
2023-04-28 15:00:00,323.5,323.51,323.18,323.26,3100.0,318.3055,318.3153,317.9906,318.0693,3100.0
2023-04-28 15:05:00,323.34,323.58,323.33,323.46,2303.0,318.148,318.3842,318.1382,318.2661,2303.0
2023-04-28 15:10:00,323.62,323.9,323.5,323.5,4016.0,318.4235,318.699,318.3055,318.3055,4016.0
2023-04-28 15:15:00,323.65,323.97,323.63,323.64,3212.0,318.4531,318.7679,318.4334,318.4432,3212.0
2023-04-28 15:20:00,323.62,323.92,323.47,323.92,5470.0,318.4235,318.7187,318.276,318.7187,5470.0
2023-04-28 15:25:00,324.0,324.68,323.8,323.8,9266.0,318.7974,319.4665,318.6007,318.6007,9266.0
2023-04-28 15:30:00,323.92,324.19,323.51,323.77,8020.0,318.7187,318.9844,318.3153,318.5711,8020.0
2023-04-28 15:35:00,323.79,324.24,323.69,324.03,9137.0,318.5908,319.0336,318.4924,318.827,9137.0
2023-04-28 15:40:00,324.05,324.62,323.96,324.62,14893.0,318.8466,319.4075,318.7581,319.4075,14893.0
2023-04-28 15:45:00,324.67,324.78,324.21,324.29,17660.0,319.4567,319.5649,319.0041,319.0828,17660.0
2023-04-28 15:50:00,324.28,324.54,323.98,324.33,21295.0,319.0729,319.3288,318.7778,319.1221,21295.0
2023-04-28 15:55:00,324.38,325.34,324.24,325.17,62516.0,319.1713,320.1159,319.0336,319.9487,62516.0
2023-05-01 09:30:00,323.24,323.24,320.82,322.5,15148.0,318.0496,318.0496,315.6685,317.3215,15148.0
2023-05-01 09:35:00,321.93,323.36,321.32,322.3,3681.0,316.7607,318.1677,316.1605,317.1247,3681.0
2023-05-01 09:40:00,322.75,325.96,322.75,325.96,1217.0,317.5675,320.726,317.5675,320.726,1217.0
2023-05-01 09:45:00,325.06,325.07,323.86,324.0,2998.0,319.8404,319.8503,318.6597,318.7974,2998.0
2023-05-01 09:50:00,323.8,324.02,322.85,323.18,10569.0,318.6007,318.8171,317.6659,317.9906,10569.0
2023-05-01 09:55:00,323.66,323.66,322.89,322.91,6803.0,318.4629,318.4629,317.7053,317.7249,6803.0
2023-05-01 10:00:00,322.59,323.38,321.64,323.2,5245.0,317.4101,318.1874,316.4753,318.0103,5245.0
2023-05-01 10:05:00,323.32,323.74,323.3,323.74,2770.0,318.1284,318.5416,318.1087,318.5416,2770.0
2023-05-01 10:10:00,323.78,325.08,323.78,325.08,4257.0,318.581,319.8601,318.581,319.8601,4257.0
2023-05-01 10:15:00,324.94,325.5,324.87,325.34,5257.0,319.7223,320.2734,319.6535,320.1159,5257.0
2023-05-01 10:20:00,325.44,325.57,325.08,325.38,4157.0,320.2143,320.3422,319.8601,320.1553,4157.0
2023-05-01 10:25:00,325.38,325.62,324.96,325.17,2581.0,320.1553,320.3914,319.742,319.9487,2581.0
2023-05-01 10:30:00,325.38,325.67,325.35,325.54,4981.0,320.1553,320.4406,320.1258,320.3127,4981.0
2023-05-01 10:35:00,325.43,325.7,325.03,325.43,4581.0,320.2045,320.4701,319.8109,320.2045,4581.0
2023-05-01 10:40:00,325.73,326.58,325.72,326.39,3363.0,320.4997,321.336,320.4898,321.1491,3363.0
2023-05-01 10:45:00,326.39,326.39,326.03,326.03,1100.0,321.1491,321.1491,320.7948,320.7948,1100.0
2023-05-01 10:50:00,326.32,326.37,325.84,326.06,5079.0,321.0802,321.1294,320.6079,320.8244,5079.0
2023-05-01 10:55:00,326.13,326.73,325.68,326.73,2829.0,320.8932,321.4836,320.4505,321.4836,2829.0
2023-05-01 11:00:00,326.55,327.33,326.55,326.92,2453.0,321.3065,322.074,321.3065,321.6706,2453.0
2023-05-01 11:05:00,326.85,326.98,326.58,326.81,2000.0,321.6017,321.7296,321.336,321.5623,2000.0
2023-05-01 11:10:00,326.66,326.93,326.59,326.93,3622.0,321.4147,321.6804,321.3459,321.6804,3622.0
2023-05-01 11:15:00,326.96,326.96,326.72,326.94,1351.0,321.7099,321.7099,321.4738,321.6902,1351.0
2023-05-01 11:20:00,326.8,327.47,326.79,327.46,5504.0,321.5525,322.2117,321.5426,322.2019,5504.0
2023-05-01 11:25:00,327.33,327.33,326.68,326.95,4068.0,322.074,322.074,321.4344,321.7001,4068.0
2023-05-01 11:30:00,326.75,326.85,326.45,326.85,3816.0,321.5033,321.6017,321.2081,321.6017,3816.0
2023-05-01 11:35:00,326.84,326.87,326.71,326.71,1041.0,321.5918,321.6214,321.4639,321.4639,1041.0
2023-05-01 11:40:00,326.7,326.7,326.1,326.27,3262.0,321.4541,321.4541,320.8637,321.031,3262.0
2023-05-01 11:45:00,326.42,326.57,326.13,326.35,4013.0,321.1786,321.3262,320.8932,321.1097,4013.0
2023-05-01 11:50:00,326.35,326.35,325.91,325.91,1500.0,321.1097,321.1097,320.6768,320.6768,1500.0
2023-05-01 11:55:00,325.94,326.25,325.94,326.07,4175.0,320.7063,321.0113,320.7063,320.8342,4175.0
2023-05-01 12:00:00,326.03,326.09,325.73,326.09,1751.0,320.7948,320.8539,320.4997,320.8539,1751.0
2023-05-01 12:05:00,326.1,326.14,325.91,325.98,1702.0,320.8637,320.9031,320.6768,320.7456,1702.0
2023-05-01 12:10:00,325.98,325.98,325.6,325.62,1098.0,320.7456,320.7456,320.3718,320.3914,1098.0
2023-05-01 12:15:00,325.59,325.71,325.41,325.55,2535.0,320.3619,320.48,320.1848,320.3226,2535.0
2023-05-01 12:20:00,325.41,325.82,325.38,325.67,4280.0,320.1848,320.5882,320.1553,320.4406,4280.0
2023-05-01 12:25:00,325.75,325.83,325.59,325.59,500.0,320.5193,320.5981,320.3619,320.3619,500.0
2023-05-01 12:30:00,325.56,326.03,325.54,325.96,3084.0,320.3324,320.7948,320.3127,320.726,3084.0
2023-05-01 12:35:00,325.84,325.96,325.75,325.75,1704.0,320.6079,320.726,320.5193,320.5193,1704.0
2023-05-01 12:40:00,325.66,325.9,325.57,325.8,2000.0,320.4308,320.6669,320.3422,320.5685,2000.0
2023-05-01 12:45:00,325.61,325.63,325.22,325.37,3511.0,320.3816,320.4013,319.9979,320.1454,3511.0
2023-05-01 12:50:00,325.14,325.24,324.97,325.16,3030.0,319.9191,320.0175,319.7519,319.9388,3030.0
2023-05-01 12:55:00,325.41,325.48,325.15,325.18,2429.0,320.1848,320.2537,319.929,319.9585,2429.0
2023-05-01 13:00:00,325.15,325.25,325.11,325.16,2011.0,319.929,320.0274,319.8896,319.9388,2011.0
2023-05-01 13:05:00,325.25,325.25,324.98,324.98,800.0,320.0274,320.0274,319.7617,319.7617,800.0
2023-05-01 13:10:00,325.03,325.2,324.96,324.97,2904.0,319.8109,319.9782,319.742,319.7519,2904.0
2023-05-01 13:15:00,325.08,325.08,324.71,324.85,3560.0,319.8601,319.8601,319.496,319.6338,3560.0
2023-05-01 13:20:00,324.81,324.95,324.74,324.92,3875.0,319.5944,319.7322,319.5256,319.7027,3875.0
2023-05-01 13:25:00,325.0,325.03,324.73,324.84,2656.0,319.7814,319.8109,319.5157,319.624,2656.0
2023-05-01 13:30:00,324.67,324.87,324.65,324.75,2155.0,319.4567,319.6535,319.437,319.5354,2155.0
2023-05-01 13:35:00,324.77,324.77,324.26,324.49,4003.0,319.5551,319.5551,319.0533,319.2796,4003.0
2023-05-01 13:40:00,324.46,324.65,324.43,324.61,4394.0,319.2501,319.437,319.2205,319.3976,4394.0
2023-05-01 13:45:00,324.64,324.78,324.48,324.78,6426.0,319.4272,319.5649,319.2697,319.5649,6426.0
2023-05-01 13:50:00,324.73,324.96,324.73,324.82,2410.0,319.5157,319.742,319.5157,319.6043,2410.0
2023-05-01 13:55:00,324.72,324.81,324.72,324.81,1600.0,319.5059,319.5944,319.5059,319.5944,1600.0
2023-05-01 14:00:00,324.74,324.82,324.56,324.66,2937.0,319.5256,319.6043,319.3485,319.4468,2937.0
2023-05-01 14:05:00,324.56,324.85,324.49,324.85,4309.0,319.3485,319.6338,319.2796,319.6338,4309.0
2023-05-01 14:10:00,324.86,324.9,324.17,324.2,4265.0,319.6436,319.683,318.9647,318.9942,4265.0
2023-05-01 14:15:00,324.18,324.24,324.09,324.24,2422.0,318.9746,319.0336,318.886,319.0336,2422.0
2023-05-01 14:20:00,324.32,324.32,323.96,324.02,2415.0,319.1123,319.1123,318.7581,318.8171,2415.0
2023-05-01 14:25:00,323.9,323.9,323.61,323.85,4195.0,318.699,318.699,318.4137,318.6499,4195.0
2023-05-01 14:30:00,323.81,323.88,323.43,323.44,2001.0,318.6105,318.6794,318.2366,318.2464,2001.0
2023-05-01 14:35:00,323.37,323.37,322.88,323.18,4263.0,318.1776,318.1776,317.6954,317.9906,4263.0
2023-05-01 14:40:00,323.18,323.3,323.04,323.08,2700.0,317.9906,318.1087,317.8529,317.8922,2700.0
2023-05-01 14:45:00,323.07,323.21,322.7,322.95,9393.0,317.8824,318.0201,317.5183,317.7643,9393.0
2023-05-01 14:50:00,322.99,323.11,322.61,322.65,2847.0,317.8037,317.9217,317.4298,317.4691,2847.0
2023-05-01 14:55:00,322.68,323.04,322.68,322.86,3270.0,317.4986,317.8529,317.4986,317.6757,3270.0
2023-05-01 15:00:00,323.03,323.03,322.58,322.73,4403.0,317.843,317.843,317.4002,317.5478,4403.0
2023-05-01 15:05:00,322.71,322.88,322.58,322.59,3800.0,317.5282,317.6954,317.4002,317.4101,3800.0
2023-05-01 15:10:00,322.58,323.07,322.58,323.01,3855.0,317.4002,317.8824,317.4002,317.8233,3855.0
2023-05-01 15:15:00,323.09,323.09,322.73,322.77,1367.0,317.9021,317.9021,317.5478,317.5872,1367.0
2023-05-01 15:20:00,322.97,323.01,322.8,322.87,2415.0,317.784,317.8233,317.6167,317.6856,2415.0
2023-05-01 15:25:00,322.9,323.04,322.79,323.0,4171.0,317.7151,317.8529,317.6069,317.8135,4171.0
2023-05-01 15:30:00,323.01,323.23,322.9,322.98,5425.0,317.8233,318.0398,317.7151,317.7938,5425.0
2023-05-01 15:35:00,323.05,323.06,322.72,322.72,4951.0,317.8627,317.8725,317.538,317.538,4951.0
2023-05-01 15:40:00,322.72,323.16,322.71,322.92,7171.0,317.538,317.9709,317.5282,317.7348,7171.0
2023-05-01 15:45:00,322.9,323.24,322.9,323.12,8000.0,317.7151,318.0496,317.7151,317.9316,8000.0
2023-05-01 15:50:00,323.28,323.49,323.1,323.18,19848.0,318.089,318.2956,317.9119,317.9906,19848.0
2023-05-01 15:55:00,323.23,323.61,322.9,323.31,47456.0,318.0398,318.4137,317.7151,318.1185,47456.0
2023-05-02 09:30:00,322.64,323.72,320.0,320.0,10272.0,317.4593,318.5219,314.8617,314.8617,10272.0
2023-05-02 09:35:00,320.71,321.18,320.24,321.02,3422.0,315.5603,316.0227,315.0978,315.8653,3422.0
2023-05-02 09:40:00,321.09,321.99,321.09,321.99,1000.0,315.9342,316.8197,315.9342,316.8197,1000.0
2023-05-02 09:45:00,321.4,322.33,321.4,322.05,1300.0,316.2392,317.1543,316.2392,316.8788,1300.0
2023-05-02 09:50:00,321.88,321.88,321.23,321.64,6776.0,316.7115,316.7115,316.0719,316.4753,6776.0
2023-05-02 09:55:00,321.24,321.91,321.23,321.87,2448.0,316.0818,316.741,316.0719,316.7016,2448.0
2023-05-02 10:00:00,321.74,322.2,321.14,321.43,3273.0,316.5737,317.0263,315.9834,316.2687,3273.0
2023-05-02 10:05:00,321.66,321.66,320.73,321.07,3050.0,316.495,316.495,315.5799,315.9145,3050.0
2023-05-02 10:10:00,321.04,321.12,320.62,320.77,2528.0,315.885,315.9637,315.4717,315.6193,2528.0
2023-05-02 10:15:00,320.63,321.19,320.55,321.13,1900.0,315.4816,316.0326,315.4028,315.9735,1900.0
2023-05-02 10:20:00,321.0,321.16,320.35,320.46,4079.0,315.8456,316.003,315.2061,315.3143,4079.0
2023-05-02 10:25:00,320.37,320.72,319.8,320.29,5562.0,315.2257,315.5701,314.6649,315.147,5562.0
2023-05-02 10:30:00,320.1,320.29,319.5,319.82,7286.0,314.9601,315.147,314.3697,314.6846,7286.0
2023-05-02 10:35:00,319.8,319.94,319.4,319.94,2936.0,314.6649,314.8026,314.2713,314.8026,2936.0
2023-05-02 10:40:00,320.02,320.09,319.63,319.63,2733.0,314.8814,314.9502,314.4976,314.4976,2733.0
2023-05-02 10:45:00,319.75,319.75,319.17,319.56,1821.0,314.6157,314.6157,314.045,314.4287,1821.0
2023-05-02 10:50:00,319.56,319.75,319.06,319.75,4306.0,314.4287,314.6157,313.9368,314.6157,4306.0
2023-05-02 10:55:00,319.78,319.78,319.31,319.31,3149.0,314.6452,314.6452,314.1828,314.1828,3149.0
2023-05-02 11:00:00,319.3,319.45,318.47,319.04,3360.0,314.1729,314.3205,313.3562,313.9171,3360.0
2023-05-02 11:05:00,319.31,319.46,319.12,319.14,2321.0,314.1828,314.3303,313.9958,314.0155,2321.0
2023-05-02 11:10:00,319.32,319.78,319.15,319.36,4892.0,314.1926,314.6452,314.0253,314.2319,4892.0
2023-05-02 11:15:00,319.4,319.5,319.02,319.05,2750.0,314.2713,314.3697,313.8974,313.9269,2750.0
2023-05-02 11:20:00,319.18,319.3,318.91,319.15,1500.0,314.0548,314.1729,313.7892,314.0253,1500.0
2023-05-02 11:25:00,318.92,319.07,318.76,318.79,3649.0,313.799,313.9466,313.6416,313.6711,3649.0
2023-05-02 11:30:00,318.9,318.95,318.41,318.79,4230.0,313.7793,313.8285,313.2972,313.6711,4230.0
2023-05-02 11:35:00,318.87,319.39,318.84,318.89,3304.0,313.7498,314.2615,313.7203,313.7695,3304.0
2023-05-02 11:40:00,319.13,319.67,319.13,319.48,4300.0,314.0056,314.537,314.0056,314.35,4300.0
2023-05-02 11:45:00,319.51,319.61,319.3,319.46,1393.0,314.3795,314.4779,314.1729,314.3303,1393.0
2023-05-02 11:50:00,319.56,319.6,318.95,319.23,3868.0,314.4287,314.4681,313.8285,314.104,3868.0
2023-05-02 11:55:00,319.18,319.19,318.71,319.19,2881.0,314.0548,314.0647,313.5924,314.0647,2881.0
2023-05-02 12:00:00,319.34,319.4,318.95,319.13,2060.0,314.2123,314.2713,313.8285,314.0056,2060.0
2023-05-02 12:05:00,318.87,319.23,318.82,319.23,2400.0,313.7498,314.104,313.7006,314.104,2400.0
2023-05-02 12:10:00,319.0,319.04,318.6,318.96,1700.0,313.8777,313.9171,313.4842,313.8384,1700.0
2023-05-02 12:15:00,318.91,319.16,318.9,319.14,1703.0,313.7892,314.0352,313.7793,314.0155,1703.0
2023-05-02 12:20:00,319.05,319.26,318.93,319.26,1635.0,313.9269,314.1336,313.8089,314.1336,1635.0
2023-05-02 12:25:00,319.3,319.6,319.3,319.44,1600.0,314.1729,314.4681,314.1729,314.3107,1600.0
2023-05-02 12:30:00,319.6,319.6,319.33,319.52,2800.0,314.4681,314.4681,314.2024,314.3894,2800.0
2023-05-02 12:35:00,319.52,319.86,319.51,319.74,3009.0,314.3894,314.7239,314.3795,314.6058,3009.0
2023-05-02 12:40:00,319.84,320.05,319.65,320.04,1900.0,314.7042,314.9109,314.5173,314.901,1900.0
2023-05-02 12:45:00,320.28,320.34,320.19,320.32,1020.0,315.1372,315.1962,315.0486,315.1765,1020.0
2023-05-02 12:50:00,320.34,320.77,320.33,320.77,400.0,315.1962,315.6193,315.1864,315.6193,400.0
2023-05-02 12:55:00,320.79,320.79,320.21,320.52,3037.0,315.639,315.639,315.0683,315.3733,3037.0
2023-05-02 13:00:00,320.54,320.56,320.05,320.16,1908.0,315.393,315.4127,314.9109,315.0191,1908.0
2023-05-02 13:05:00,320.16,320.19,320.01,320.12,1100.0,315.0191,315.0486,314.8715,314.9797,1100.0
2023-05-02 13:10:00,320.12,320.33,320.12,320.31,1500.0,314.9797,315.1864,314.9797,315.1667,1500.0
2023-05-02 13:15:00,320.57,320.8,320.56,320.8,1408.0,315.4225,315.6488,315.4127,315.6488,1408.0
2023-05-02 13:20:00,320.83,320.95,320.76,320.93,700.0,315.6783,315.7964,315.6095,315.7767,700.0
2023-05-02 13:25:00,321.02,321.22,320.83,321.22,2549.0,315.8653,316.0621,315.6783,316.0621,2549.0
2023-05-02 13:30:00,321.34,321.34,320.88,320.9,1700.0,316.1802,316.1802,315.7275,315.7472,1700.0
2023-05-02 13:35:00,320.76,320.97,320.76,320.97,588.0,315.6095,315.8161,315.6095,315.8161,588.0
2023-05-02 13:40:00,321.01,321.07,320.69,320.72,2600.0,315.8555,315.9145,315.5406,315.5701,2600.0
2023-05-02 13:45:00,320.81,321.14,320.81,321.14,400.0,315.6587,315.9834,315.6587,315.9834,400.0
2023-05-02 13:50:00,321.31,321.31,320.99,321.16,2000.0,316.1506,316.1506,315.8358,316.003,2000.0
2023-05-02 13:55:00,321.19,321.19,320.62,320.62,2664.0,316.0326,316.0326,315.4717,315.4717,2664.0
2023-05-02 14:00:00,320.58,320.58,320.42,320.5,801.0,315.4324,315.4324,315.2749,315.3536,801.0
2023-05-02 14:05:00,320.52,320.52,320.32,320.32,1518.0,315.3733,315.3733,315.1765,315.1765,1518.0
2023-05-02 14:10:00,320.41,320.43,319.93,319.93,3401.0,315.2651,315.2848,314.7928,314.7928,3401.0
2023-05-02 14:15:00,320.03,320.36,320.02,320.36,3856.0,314.8912,315.2159,314.8814,315.2159,3856.0
2023-05-02 14:20:00,320.35,320.48,320.15,320.21,2943.0,315.2061,315.334,315.0093,315.0683,2943.0
2023-05-02 14:25:00,320.06,320.29,320.0,320.14,2035.0,314.9207,315.147,314.8617,314.9994,2035.0
2023-05-02 14:30:00,320.26,320.26,320.04,320.12,1000.0,315.1175,315.1175,314.901,314.9797,1000.0
2023-05-02 14:35:00,320.26,320.62,320.26,320.54,1703.0,315.1175,315.4717,315.1175,315.393,1703.0
2023-05-02 14:40:00,320.61,320.63,320.53,320.62,1493.0,315.4619,315.4816,315.3832,315.4717,1493.0
2023-05-02 14:45:00,320.83,321.07,320.75,320.96,3342.0,315.6783,315.9145,315.5996,315.8063,3342.0
2023-05-02 14:50:00,321.06,321.14,320.82,320.82,3000.0,315.9047,315.9834,315.6685,315.6685,3000.0
2023-05-02 14:55:00,320.95,321.08,320.88,321.02,2754.0,315.7964,315.9243,315.7275,315.8653,2754.0
2023-05-02 15:00:00,321.03,321.1,320.66,320.66,2797.0,315.8751,315.944,315.5111,315.5111,2797.0
2023-05-02 15:05:00,320.63,320.78,320.63,320.75,900.0,315.4816,315.6291,315.4816,315.5996,900.0
2023-05-02 15:10:00,320.91,321.35,320.91,321.23,4636.0,315.7571,316.19,315.7571,316.0719,4636.0
2023-05-02 15:15:00,321.2,321.2,320.73,320.95,3666.0,316.0424,316.0424,315.5799,315.7964,3666.0
2023-05-02 15:20:00,321.08,321.21,321.08,321.12,800.0,315.9243,316.0522,315.9243,315.9637,800.0
2023-05-02 15:25:00,321.22,321.36,321.03,321.27,4340.0,316.0621,316.1998,315.8751,316.1113,4340.0
2023-05-02 15:30:00,321.31,321.54,321.15,321.38,4531.0,316.1506,316.3769,315.9932,316.2195,4531.0
2023-05-02 15:35:00,321.25,321.38,321.1,321.32,7467.0,316.0916,316.2195,315.944,316.1605,7467.0
2023-05-02 15:40:00,321.27,321.52,321.19,321.52,8217.0,316.1113,316.3573,316.0326,316.3573,8217.0
2023-05-02 15:45:00,321.44,321.46,321.05,321.13,6723.0,316.2785,316.2982,315.8948,315.9735,6723.0
2023-05-02 15:50:00,321.01,321.13,320.22,321.04,17349.0,315.8555,315.9735,315.0781,315.885,17349.0
2023-05-02 15:55:00,321.03,321.47,320.74,320.76,49261.0,315.8751,316.3081,315.5898,315.6095,49261.0
2023-05-03 09:30:00,322.36,322.36,321.03,321.03,5923.0,317.1838,317.1838,315.8751,315.8751,5923.0
2023-05-03 09:35:00,321.19,321.19,320.03,320.36,4118.0,316.0326,316.0326,314.8912,315.2159,4118.0
2023-05-03 09:40:00,320.65,321.04,320.24,320.88,4841.0,315.5012,315.885,315.0978,315.7275,4841.0
2023-05-03 09:45:00,321.09,322.07,321.09,322.07,2525.0,315.9342,316.8984,315.9342,316.8984,2525.0
2023-05-03 09:50:00,322.6,322.71,322.14,322.17,1019.0,317.4199,317.5282,316.9673,316.9968,1019.0
2023-05-03 09:55:00,322.16,322.58,322.16,322.58,300.0,316.987,317.4002,316.987,317.4002,300.0
2023-05-03 10:00:00,322.41,323.2,322.15,323.0,4975.0,317.233,318.0103,316.9771,317.8135,4975.0
2023-05-03 10:05:00,323.01,323.09,322.65,322.95,3116.0,317.8233,317.9021,317.4691,317.7643,3116.0
2023-05-03 10:10:00,322.91,323.25,322.76,322.88,3725.0,317.7249,318.0595,317.5774,317.6954,3725.0
2023-05-03 10:15:00,322.73,322.82,322.51,322.67,2682.0,317.5478,317.6364,317.3314,317.4888,2682.0
2023-05-03 10:20:00,322.54,322.73,322.39,322.65,3415.0,317.3609,317.5478,317.2133,317.4691,3415.0
2023-05-03 10:25:00,322.67,322.67,322.25,322.25,2983.0,317.4888,317.4888,317.0755,317.0755,2983.0
2023-05-03 10:30:00,322.18,322.26,321.82,321.88,1792.0,317.0067,317.0854,316.6524,316.7115,1792.0
2023-05-03 10:35:00,321.88,321.88,321.11,321.11,2280.0,316.7115,316.7115,315.9538,315.9538,2280.0
2023-05-03 10:40:00,320.89,320.91,320.36,320.36,1125.0,315.7374,315.7571,315.2159,315.2159,1125.0
2023-05-03 10:45:00,320.77,320.77,320.12,320.63,4827.0,315.6193,315.6193,314.9797,315.4816,4827.0
2023-05-03 10:50:00,320.66,321.12,320.65,320.94,4431.0,315.5111,315.9637,315.5012,315.7866,4431.0
2023-05-03 10:55:00,320.99,321.12,320.8,320.86,1486.0,315.8358,315.9637,315.6488,315.7079,1486.0
2023-05-03 11:00:00,320.93,321.32,320.88,321.13,3873.0,315.7767,316.1605,315.7275,315.9735,3873.0
2023-05-03 11:05:00,321.12,321.12,320.77,321.0,2081.0,315.9637,315.9637,315.6193,315.8456,2081.0
2023-05-03 11:10:00,321.04,321.25,321.0,321.25,1066.0,315.885,316.0916,315.8456,316.0916,1066.0
2023-05-03 11:15:00,321.11,321.35,320.88,320.88,3697.0,315.9538,316.19,315.7275,315.7275,3697.0
2023-05-03 11:20:00,320.99,321.18,320.92,321.16,2730.0,315.8358,316.0227,315.7669,316.003,2730.0
2023-05-03 11:25:00,321.08,321.08,320.32,320.38,2111.0,315.9243,315.9243,315.1765,315.2356,2111.0
2023-05-03 11:30:00,320.18,320.6,320.18,320.55,2539.0,315.0388,315.452,315.0388,315.4028,2539.0
2023-05-03 11:35:00,320.52,320.6,320.4,320.48,1573.0,315.3733,315.452,315.2552,315.334,1573.0
2023-05-03 11:40:00,320.38,320.38,319.92,320.15,4566.0,315.2356,315.2356,314.783,315.0093,4566.0
2023-05-03 11:45:00,320.18,320.91,320.18,320.72,2200.0,315.0388,315.7571,315.0388,315.5701,2200.0
2023-05-03 11:50:00,320.67,320.93,320.66,320.77,1642.0,315.5209,315.7767,315.5111,315.6193,1642.0
2023-05-03 11:55:00,320.71,321.11,320.7,321.06,1529.0,315.5603,315.9538,315.5504,315.9047,1529.0
2023-05-03 12:00:00,321.18,321.24,321.07,321.24,1490.0,316.0227,316.0818,315.9145,316.0818,1490.0
2023-05-03 12:05:00,321.29,321.35,321.18,321.18,1885.0,316.131,316.19,316.0227,316.0227,1885.0
2023-05-03 12:10:00,321.0,321.15,320.95,320.95,1212.0,315.8456,315.9932,315.7964,315.7964,1212.0
2023-05-03 12:15:00,321.11,321.11,320.59,320.59,1690.0,315.9538,315.9538,315.4422,315.4422,1690.0
2023-05-03 12:20:00,320.72,321.13,320.66,321.13,3795.0,315.5701,315.9735,315.5111,315.9735,3795.0
2023-05-03 12:25:00,321.05,321.35,321.04,321.35,700.0,315.8948,316.19,315.885,316.19,700.0
2023-05-03 12:30:00,321.28,321.48,321.28,321.29,2230.0,316.1211,316.3179,316.1211,316.131,2230.0
2023-05-03 12:35:00,321.28,321.42,321.2,321.41,1601.0,316.1211,316.2589,316.0424,316.249,1601.0
2023-05-03 12:40:00,321.4,321.4,321.29,321.29,200.0,316.2392,316.2392,316.131,316.131,200.0
2023-05-03 12:45:00,321.46,322.11,321.44,321.96,14253.0,316.2982,316.9378,316.2785,316.7902,14253.0
2023-05-03 12:50:00,321.92,322.0,321.82,321.82,1961.0,316.7508,316.8296,316.6524,316.6524,1961.0
2023-05-03 12:55:00,321.72,322.18,321.66,322.06,5171.0,316.5541,317.0067,316.495,316.8886,5171.0
2023-05-03 13:00:00,322.11,322.47,322.11,322.43,1134.0,316.9378,317.292,316.9378,317.2527,1134.0
2023-05-03 13:05:00,322.27,322.34,322.25,322.34,1100.0,317.0952,317.1641,317.0755,317.1641,1100.0
2023-05-03 13:10:00,322.3,322.39,322.1,322.28,3014.0,317.1247,317.2133,316.928,317.1051,3014.0
2023-05-03 13:15:00,322.3,322.3,322.09,322.24,1200.0,317.1247,317.1247,316.9181,317.0657,1200.0
2023-05-03 13:20:00,322.15,322.29,322.15,322.21,1477.0,316.9771,317.1149,316.9771,317.0362,1477.0
2023-05-03 13:25:00,322.12,322.4,322.07,322.4,6266.0,316.9476,317.2231,316.8984,317.2231,6266.0
2023-05-03 13:30:00,322.56,322.68,322.56,322.68,700.0,317.3806,317.4986,317.3806,317.4986,700.0
2023-05-03 13:35:00,322.65,322.67,322.49,322.62,5708.0,317.4691,317.4888,317.3117,317.4396,5708.0
2023-05-03 13:40:00,322.68,322.82,322.65,322.65,956.0,317.4986,317.6364,317.4691,317.4691,956.0
2023-05-03 13:45:00,322.65,322.72,322.31,322.51,4355.0,317.4691,317.538,317.1346,317.3314,4355.0
2023-05-03 13:50:00,322.47,322.47,322.31,322.33,2950.0,317.292,317.292,317.1346,317.1543,2950.0
2023-05-03 13:55:00,322.31,322.41,321.99,322.09,4401.0,317.1346,317.233,316.8197,316.9181,4401.0
2023-05-03 14:00:00,321.92,322.38,321.2,321.2,3948.0,316.7508,317.2035,316.0424,316.0424,3948.0
2023-05-03 14:05:00,321.42,322.18,321.28,321.94,3000.0,316.2589,317.0067,316.1211,316.7705,3000.0
2023-05-03 14:10:00,321.63,322.34,321.54,322.34,9354.0,316.4655,317.1641,316.3769,317.1641,9354.0
2023-05-03 14:15:00,322.75,323.27,322.55,323.27,2662.0,317.5675,318.0792,317.3707,318.0792,2662.0
2023-05-03 14:20:00,322.94,323.72,322.93,323.41,5057.0,317.7545,318.5219,317.7446,318.2169,5057.0
2023-05-03 14:25:00,323.37,323.68,323.25,323.31,3673.0,318.1776,318.4826,318.0595,318.1185,3673.0
2023-05-03 14:30:00,323.3,323.42,322.36,322.55,17024.0,318.1087,318.2268,317.1838,317.3707,17024.0
2023-05-03 14:35:00,322.54,323.07,321.83,323.07,4013.0,317.3609,317.8824,316.6623,317.8824,4013.0
2023-05-03 14:40:00,323.1,323.61,321.98,322.75,8529.0,317.9119,318.4137,316.8099,317.5675,8529.0
2023-05-03 14:45:00,322.51,323.48,322.51,323.16,6905.0,317.3314,318.2858,317.3314,317.9709,6905.0
2023-05-03 14:50:00,322.98,323.16,322.14,322.92,10322.0,317.7938,317.9709,316.9673,317.7348,10322.0
2023-05-03 14:55:00,322.85,323.62,322.43,322.87,4935.0,317.6659,318.4235,317.2527,317.6856,4935.0
2023-05-03 15:00:00,323.31,323.32,322.95,323.08,3307.0,318.1185,318.1284,317.7643,317.8922,3307.0
2023-05-03 15:05:00,322.97,323.85,322.17,322.17,5556.0,317.784,318.6499,316.9968,316.9968,5556.0
2023-05-03 15:10:00,322.19,322.28,321.91,322.12,6748.0,317.0165,317.1051,316.741,316.9476,6748.0
2023-05-03 15:15:00,321.9,322.76,321.54,322.54,13231.0,316.7312,317.5774,316.3769,317.3609,13231.0
2023-05-03 15:20:00,322.23,322.24,321.5,322.04,4992.0,317.0559,317.0657,316.3376,316.8689,4992.0
2023-05-03 15:25:00,322.41,322.62,321.69,321.69,5435.0,317.233,317.4396,316.5245,316.5245,5435.0
2023-05-03 15:30:00,321.6,321.67,320.94,321.22,8161.0,316.436,316.5049,315.7866,316.0621,8161.0
2023-05-03 15:35:00,321.42,321.86,321.42,321.73,7851.0,316.2589,316.6918,316.2589,316.5639,7851.0
2023-05-03 15:40:00,321.66,321.96,321.38,321.76,9739.0,316.495,316.7902,316.2195,316.5934,9739.0
2023-05-03 15:45:00,321.75,321.95,321.44,321.47,13366.0,316.5836,316.7804,316.2785,316.3081,13366.0
2023-05-03 15:50:00,321.47,321.68,321.18,321.46,22322.0,316.3081,316.5147,316.0227,316.2982,22322.0
2023-05-03 15:55:00,321.55,321.55,320.31,320.4,66595.0,316.3868,316.3868,315.1667,315.2552,66595.0
2023-05-04 09:30:00,319.98,321.34,319.58,320.94,6624.0,314.842,316.1802,314.4484,315.7866,6624.0
2023-05-04 09:35:00,320.71,321.49,320.43,321.48,3900.0,315.5603,316.3277,315.2848,316.3179,3900.0
2023-05-04 09:40:00,321.32,321.33,319.73,319.92,2928.0,316.1605,316.1703,314.596,314.783,2928.0
2023-05-04 09:45:00,320.05,320.88,319.87,320.42,8418.0,314.9109,315.7275,314.7338,315.2749,8418.0
2023-05-04 09:50:00,320.58,321.28,320.32,320.98,4741.0,315.4324,316.1211,315.1765,315.8259,4741.0
2023-05-04 09:55:00,320.94,321.03,320.56,320.56,4525.0,315.7866,315.8751,315.4127,315.4127,4525.0
2023-05-04 10:00:00,320.55,320.77,320.11,320.34,4954.0,315.4028,315.6193,314.9699,315.1962,4954.0
2023-05-04 10:05:00,320.87,320.87,319.9,319.93,3808.0,315.7177,315.7177,314.7633,314.7928,3808.0
2023-05-04 10:10:00,319.63,320.14,319.24,319.63,6715.0,314.4976,314.9994,314.1139,314.4976,6715.0
2023-05-04 10:15:00,319.79,320.63,319.68,320.25,12800.0,314.655,315.4816,314.5468,315.1077,12800.0
2023-05-04 10:20:00,320.22,321.21,320.21,321.21,8600.0,315.0781,316.0522,315.0683,316.0522,8600.0
2023-05-04 10:25:00,321.29,321.29,320.39,320.66,4051.0,316.131,316.131,315.2454,315.5111,4051.0
2023-05-04 10:30:00,320.52,320.65,320.32,320.54,2100.0,315.3733,315.5012,315.1765,315.393,2100.0
2023-05-04 10:35:00,320.33,321.04,320.33,320.86,5233.0,315.1864,315.885,315.1864,315.7079,5233.0
2023-05-04 10:40:00,320.68,321.14,320.68,320.87,2590.0,315.5308,315.9834,315.5308,315.7177,2590.0
2023-05-04 10:45:00,320.81,321.33,320.42,320.99,5825.0,315.6587,316.1703,315.2749,315.8358,5825.0
2023-05-04 10:50:00,320.69,320.87,320.41,320.84,2100.0,315.5406,315.7177,315.2651,315.6882,2100.0
2023-05-04 10:55:00,320.99,320.99,320.59,320.9,2991.0,315.8358,315.8358,315.4422,315.7472,2991.0
2023-05-04 11:00:00,320.9,320.98,320.33,320.43,3491.0,315.7472,315.8259,315.1864,315.2848,3491.0
2023-05-04 11:05:00,320.53,320.9,320.46,320.88,1972.0,315.3832,315.7472,315.3143,315.7275,1972.0
2023-05-04 11:10:00,320.72,321.35,320.71,321.35,3153.0,315.5701,316.19,315.5603,316.19,3153.0
2023-05-04 11:15:00,321.11,321.14,320.38,320.39,2515.0,315.9538,315.9834,315.2356,315.2454,2515.0
2023-05-04 11:20:00,320.49,320.49,320.13,320.3,3473.0,315.3438,315.3438,314.9896,315.1569,3473.0
2023-05-04 11:25:00,320.29,320.37,319.92,320.08,3883.0,315.147,315.2257,314.783,314.9404,3883.0
2023-05-04 11:30:00,319.96,320.36,319.91,320.36,8107.0,314.8223,315.2159,314.7731,315.2159,8107.0
2023-05-04 11:35:00,320.39,320.78,320.35,320.57,5110.0,315.2454,315.6291,315.2061,315.4225,5110.0
2023-05-04 11:40:00,320.57,320.66,320.09,320.09,1740.0,315.4225,315.5111,314.9502,314.9502,1740.0
2023-05-04 11:45:00,320.29,320.52,320.06,320.17,5215.0,315.147,315.3733,314.9207,315.0289,5215.0
2023-05-04 11:50:00,319.99,320.31,319.92,320.21,4896.0,314.8518,315.1667,314.783,315.0683,4896.0
2023-05-04 11:55:00,320.22,320.36,320.07,320.22,2936.0,315.0781,315.2159,314.9305,315.0781,2936.0
2023-05-04 12:00:00,320.21,320.33,319.96,320.25,3995.0,315.0683,315.1864,314.8223,315.1077,3995.0
2023-05-04 12:05:00,320.13,320.38,319.93,320.31,4586.0,314.9896,315.2356,314.7928,315.1667,4586.0
2023-05-04 12:10:00,320.2,320.52,320.19,320.43,3352.0,315.0585,315.3733,315.0486,315.2848,3352.0
2023-05-04 12:15:00,320.53,321.07,320.53,320.86,1900.0,315.3832,315.9145,315.3832,315.7079,1900.0
2023-05-04 12:20:00,320.84,321.15,320.78,321.15,1500.0,315.6882,315.9932,315.6291,315.9932,1500.0
2023-05-04 12:25:00,321.36,321.75,321.29,321.73,2327.0,316.1998,316.5836,316.131,316.5639,2327.0
2023-05-04 12:30:00,321.66,321.73,321.28,321.28,3974.0,316.495,316.5639,316.1211,316.1211,3974.0
2023-05-04 12:35:00,321.29,321.78,321.24,321.57,6233.0,316.131,316.6131,316.0818,316.4065,6233.0
2023-05-04 12:40:00,321.57,321.58,321.45,321.5,1765.0,316.4065,316.4163,316.2884,316.3376,1765.0
2023-05-04 12:45:00,321.5,321.85,321.37,321.71,3367.0,316.3376,316.682,316.2097,316.5442,3367.0
2023-05-04 12:50:00,321.77,321.9,321.67,321.87,2445.0,316.6032,316.7312,316.5049,316.7016,2445.0
2023-05-04 12:55:00,321.95,322.41,321.95,322.38,2316.0,316.7804,317.233,316.7804,317.2035,2316.0
2023-05-04 13:00:00,322.47,322.71,322.32,322.71,2167.0,317.292,317.5282,317.1444,317.5282,2167.0
2023-05-04 13:05:00,322.56,322.91,322.55,322.88,3477.0,317.3806,317.7249,317.3707,317.6954,3477.0
2023-05-04 13:10:00,322.85,323.13,322.85,323.06,1921.0,317.6659,317.9414,317.6659,317.8725,1921.0
2023-05-04 13:15:00,323.21,323.25,322.99,323.23,3608.0,318.0201,318.0595,317.8037,318.0398,3608.0
2023-05-04 13:20:00,323.38,323.77,323.38,323.5,2927.0,318.1874,318.5711,318.1874,318.3055,2927.0
2023-05-04 13:25:00,323.51,323.51,322.82,322.82,2382.0,318.3153,318.3153,317.6364,317.6364,2382.0
2023-05-04 13:30:00,322.77,323.13,322.77,322.99,2108.0,317.5872,317.9414,317.5872,317.8037,2108.0
2023-05-04 13:35:00,322.86,322.88,322.64,322.64,2310.0,317.6757,317.6954,317.4593,317.4593,2310.0
2023-05-04 13:40:00,322.56,322.56,322.3,322.36,1500.0,317.3806,317.3806,317.1247,317.1838,1500.0
2023-05-04 13:45:00,322.17,322.17,321.94,321.94,1100.0,316.9968,316.9968,316.7705,316.7705,1100.0
2023-05-04 13:50:00,321.82,321.94,321.57,321.88,4649.0,316.6524,316.7705,316.4065,316.7115,4649.0
2023-05-04 13:55:00,321.81,321.87,321.5,321.7,3575.0,316.6426,316.7016,316.3376,316.5344,3575.0
2023-05-04 14:00:00,321.73,321.73,321.23,321.23,2900.0,316.5639,316.5639,316.0719,316.0719,2900.0
2023-05-04 14:05:00,321.43,321.75,321.34,321.75,3118.0,316.2687,316.5836,316.1802,316.5836,3118.0
2023-05-04 14:10:00,321.75,321.76,321.58,321.74,2905.0,316.5836,316.5934,316.4163,316.5737,2905.0
2023-05-04 14:15:00,321.74,321.93,321.67,321.68,2203.0,316.5737,316.7607,316.5049,316.5147,2203.0
2023-05-04 14:20:00,321.59,321.59,321.47,321.56,1200.0,316.4261,316.4261,316.3081,316.3966,1200.0
2023-05-04 14:25:00,321.56,321.56,321.21,321.21,3131.0,316.3966,316.3966,316.0522,316.0522,3131.0
2023-05-04 14:30:00,321.21,321.21,320.7,320.88,3550.0,316.0522,316.0522,315.5504,315.7275,3550.0
2023-05-04 14:35:00,320.9,321.25,320.77,320.91,6162.0,315.7472,316.0916,315.6193,315.7571,6162.0
2023-05-04 14:40:00,320.75,320.76,320.64,320.64,900.0,315.5996,315.6095,315.4914,315.4914,900.0
2023-05-04 14:45:00,320.64,320.87,320.64,320.76,3067.0,315.4914,315.7177,315.4914,315.6095,3067.0
2023-05-04 14:50:00,320.73,320.82,320.58,320.78,4180.0,315.5799,315.6685,315.4324,315.6291,4180.0
2023-05-04 14:55:00,320.77,320.96,320.68,320.96,5652.0,315.6193,315.8063,315.5308,315.8063,5652.0
2023-05-04 15:00:00,321.12,321.23,321.04,321.15,2688.0,315.9637,316.0719,315.885,315.9932,2688.0
2023-05-04 15:05:00,321.2,321.39,321.04,321.04,4479.0,316.0424,316.2294,315.885,315.885,4479.0
2023-05-04 15:10:00,320.94,321.01,320.4,320.52,2547.0,315.7866,315.8555,315.2552,315.3733,2547.0
2023-05-04 15:15:00,320.5,320.69,320.4,320.59,5819.0,315.3536,315.5406,315.2552,315.4422,5819.0
2023-05-04 15:20:00,320.52,320.82,320.52,320.82,2261.0,315.3733,315.6685,315.3733,315.6685,2261.0
2023-05-04 15:25:00,320.85,321.02,320.72,320.87,3154.0,315.698,315.8653,315.5701,315.7177,3154.0
2023-05-04 15:30:00,320.97,321.17,320.92,321.15,1823.0,315.8161,316.0129,315.7669,315.9932,1823.0
2023-05-04 15:35:00,321.11,321.46,321.01,321.3,3193.0,315.9538,316.2982,315.8555,316.1408,3193.0
2023-05-04 15:40:00,321.24,321.38,320.76,320.76,4143.0,316.0818,316.2195,315.6095,315.6095,4143.0
2023-05-04 15:45:00,320.68,321.1,320.37,321.1,7384.0,315.5308,315.944,315.2257,315.944,7384.0
2023-05-04 15:50:00,320.92,320.97,320.48,320.74,9589.0,315.7669,315.8161,315.334,315.5898,9589.0
2023-05-04 15:55:00,320.73,320.98,320.56,320.75,25496.0,315.5799,315.8259,315.4127,315.5996,25496.0
2023-05-05 09:30:00,321.61,327.05,321.12,326.53,24184.0,316.4458,321.7985,315.9637,321.2868,24184.0
2023-05-05 09:35:00,326.56,327.72,326.53,327.5,11905.0,321.3163,322.4577,321.2868,322.2412,11905.0
2023-05-05 09:40:00,327.53,327.99,326.32,326.49,14820.0,322.2708,322.7234,321.0802,321.2475,14820.0
2023-05-05 09:45:00,326.83,327.34,326.47,327.34,7058.0,321.582,322.0838,321.2278,322.0838,7058.0
2023-05-05 09:50:00,327.34,327.71,326.57,326.57,14912.0,322.0838,322.4479,321.3262,321.3262,14912.0
2023-05-05 09:55:00,326.96,327.73,326.56,327.54,20167.0,321.7099,322.4675,321.3163,322.2806,20167.0
2023-05-05 10:00:00,327.59,328.49,327.59,328.49,7038.0,322.3298,323.2153,322.3298,323.2153,7038.0
2023-05-05 10:05:00,328.69,328.92,327.97,328.11,10292.0,323.4121,323.6384,322.7037,322.8414,10292.0
2023-05-05 10:10:00,328.11,328.19,327.23,327.23,12684.0,322.8414,322.9202,321.9756,321.9756,12684.0
2023-05-05 10:15:00,327.36,327.5,326.07,326.25,3634.0,322.1035,322.2412,320.8342,321.0113,3634.0
2023-05-05 10:20:00,326.22,326.24,325.47,325.48,1717.0,320.9818,321.0015,320.2438,320.2537,1717.0
2023-05-05 10:25:00,325.47,326.18,325.47,326.03,13239.0,320.2438,320.9424,320.2438,320.7948,13239.0
2023-05-05 10:30:00,326.28,326.28,325.96,326.19,3490.0,321.0408,321.0408,320.726,320.9523,3490.0
2023-05-05 10:35:00,326.31,326.43,326.2,326.36,4537.0,321.0703,321.1884,320.9621,321.1195,4537.0
2023-05-05 10:40:00,326.43,326.77,326.33,326.77,4856.0,321.1884,321.523,321.09,321.523,4856.0
2023-05-05 10:45:00,326.77,326.86,326.53,326.81,12602.0,321.523,321.6115,321.2868,321.5623,12602.0
2023-05-05 10:50:00,326.88,327.18,326.84,327.04,4006.0,321.6312,321.9264,321.5918,321.7886,4006.0
2023-05-05 10:55:00,327.04,327.07,326.68,326.77,12088.0,321.7886,321.8181,321.4344,321.523,12088.0
2023-05-05 11:00:00,326.75,327.17,326.74,327.17,1858.0,321.5033,321.9165,321.4934,321.9165,1858.0
2023-05-05 11:05:00,327.44,327.73,326.8,326.97,5609.0,322.1822,322.4675,321.5525,321.7198,5609.0
2023-05-05 11:10:00,326.97,327.45,326.96,327.45,1743.0,321.7198,322.192,321.7099,322.192,1743.0
2023-05-05 11:15:00,327.51,327.64,327.03,327.4,5020.0,322.2511,322.379,321.7788,322.1428,5020.0
2023-05-05 11:20:00,327.51,327.96,327.44,327.77,11819.0,322.2511,322.6939,322.1822,322.5069,11819.0
2023-05-05 11:25:00,327.67,327.67,327.42,327.42,1100.0,322.4085,322.4085,322.1625,322.1625,1100.0
2023-05-05 11:30:00,327.22,327.33,326.81,326.81,1894.0,321.9657,322.074,321.5623,321.5623,1894.0
2023-05-05 11:35:00,326.73,326.84,326.46,326.46,1726.0,321.4836,321.5918,321.2179,321.2179,1726.0
2023-05-05 11:40:00,326.44,326.44,325.98,326.31,4749.0,321.1983,321.1983,320.7456,321.0703,4749.0
2023-05-05 11:45:00,326.2,326.5,326.15,326.31,3437.0,320.9621,321.2573,320.9129,321.0703,3437.0
2023-05-05 11:50:00,326.4,326.55,326.35,326.44,3067.0,321.1589,321.3065,321.1097,321.1983,3067.0
2023-05-05 11:55:00,326.47,326.81,326.38,326.81,3980.0,321.2278,321.5623,321.1392,321.5623,3980.0
2023-05-05 12:00:00,326.81,326.96,326.73,326.9,6266.0,321.5623,321.7099,321.4836,321.6509,6266.0
2023-05-05 12:05:00,326.9,327.24,326.82,327.18,3939.0,321.6509,321.9854,321.5722,321.9264,3939.0
2023-05-05 12:10:00,326.99,327.02,326.81,326.89,3761.0,321.7394,321.7689,321.5623,321.641,3761.0
2023-05-05 12:15:00,326.75,327.0,326.7,326.89,5644.0,321.5033,321.7493,321.4541,321.641,5644.0
2023-05-05 12:20:00,326.92,327.18,326.91,327.16,2650.0,321.6706,321.9264,321.6607,321.9067,2650.0
2023-05-05 12:25:00,327.1,327.12,326.74,326.74,1518.0,321.8477,321.8673,321.4934,321.4934,1518.0
2023-05-05 12:30:00,326.6,327.11,326.59,327.11,3500.0,321.3557,321.8575,321.3459,321.8575,3500.0
2023-05-05 12:35:00,327.11,327.21,327.0,327.0,2265.0,321.8575,321.9559,321.7493,321.7493,2265.0
2023-05-05 12:40:00,326.83,326.94,326.6,326.74,2917.0,321.582,321.6902,321.3557,321.4934,2917.0
2023-05-05 12:45:00,326.69,326.84,326.58,326.71,3700.0,321.4442,321.5918,321.336,321.4639,3700.0
2023-05-05 12:50:00,326.75,326.85,326.65,326.83,4138.0,321.5033,321.6017,321.4049,321.582,4138.0
2023-05-05 12:55:00,326.75,326.97,326.73,326.73,3195.0,321.5033,321.7198,321.4836,321.4836,3195.0
2023-05-05 13:00:00,326.93,327.16,326.84,327.15,3936.0,321.6804,321.9067,321.5918,321.8969,3936.0
2023-05-05 13:05:00,327.16,327.17,327.0,327.06,3549.0,321.9067,321.9165,321.7493,321.8083,3549.0
2023-05-05 13:10:00,327.06,327.12,327.0,327.06,5930.0,321.8083,321.8673,321.7493,321.8083,5930.0
2023-05-05 13:15:00,327.0,327.5,327.0,327.5,4958.0,321.7493,322.2412,321.7493,322.2412,4958.0
2023-05-05 13:20:00,327.5,327.94,327.47,327.94,6987.0,322.2412,322.6742,322.2117,322.6742,6987.0
2023-05-05 13:25:00,327.93,328.53,327.87,328.53,3773.0,322.6643,323.2547,322.6053,323.2547,3773.0
2023-05-05 13:30:00,328.58,328.83,328.57,328.66,3850.0,323.3039,323.5499,323.2941,323.3826,3850.0
2023-05-05 13:35:00,328.6,328.71,328.4,328.51,4867.0,323.3236,323.4318,323.1268,323.235,4867.0
2023-05-05 13:40:00,328.51,328.86,328.43,328.83,4053.0,323.235,323.5794,323.1563,323.5499,4053.0
2023-05-05 13:45:00,328.83,328.91,328.7,328.76,4478.0,323.5499,323.6286,323.422,323.481,4478.0
2023-05-05 13:50:00,328.69,328.74,328.63,328.74,3113.0,323.4121,323.4613,323.3531,323.4613,3113.0
2023-05-05 13:55:00,328.68,328.8,328.6,328.72,3602.0,323.4023,323.5204,323.3236,323.4417,3602.0
2023-05-05 14:00:00,328.71,328.8,328.6,328.72,5641.0,323.4318,323.5204,323.3236,323.4417,5641.0
2023-05-05 14:05:00,328.62,328.75,328.62,328.64,2677.0,323.3433,323.4712,323.3433,323.3629,2677.0
2023-05-05 14:10:00,328.61,328.78,328.45,328.75,5473.0,323.3334,323.5007,323.176,323.4712,5473.0
2023-05-05 14:15:00,328.79,329.06,328.79,329.06,3725.0,323.5105,323.7762,323.5105,323.7762,3725.0
2023-05-05 14:20:00,329.14,329.22,328.87,328.88,3751.0,323.8549,323.9336,323.5892,323.5991,3751.0
2023-05-05 14:25:00,328.88,329.55,328.87,329.26,3909.0,323.5991,324.2583,323.5892,323.973,3909.0
2023-05-05 14:30:00,329.21,329.31,328.95,329.13,3100.0,323.9238,324.0222,323.668,323.8451,3100.0
2023-05-05 14:35:00,329.08,329.24,329.07,329.21,4616.0,323.7959,323.9533,323.786,323.9238,4616.0
2023-05-05 14:40:00,329.35,329.46,329.32,329.46,1463.0,324.0615,324.1698,324.032,324.1698,1463.0
2023-05-05 14:45:00,329.33,329.44,329.29,329.36,2200.0,324.0419,324.1501,324.0025,324.0714,2200.0
2023-05-05 14:50:00,329.36,329.45,329.36,329.43,1653.0,324.0714,324.1599,324.0714,324.1403,1653.0
2023-05-05 14:55:00,329.47,329.83,329.47,329.59,7825.0,324.1796,324.5338,324.1796,324.2977,7825.0
2023-05-05 15:00:00,329.75,329.75,329.36,329.5,5083.0,324.4551,324.4551,324.0714,324.2091,5083.0
2023-05-05 15:05:00,329.49,329.6,329.38,329.55,4109.0,324.1993,324.3075,324.0911,324.2583,4109.0
2023-05-05 15:10:00,329.57,329.7,329.38,329.45,4897.0,324.278,324.4059,324.0911,324.1599,4897.0
2023-05-05 15:15:00,329.45,329.8,329.45,329.79,4634.0,324.1599,324.5043,324.1599,324.4945,4634.0
2023-05-05 15:20:00,329.8,330.0,329.68,329.76,11624.0,324.5043,324.7011,324.3862,324.465,11624.0
2023-05-05 15:25:00,329.69,329.9,329.58,329.87,5741.0,324.3961,324.6027,324.2878,324.5732,5741.0
2023-05-05 15:30:00,329.88,329.99,329.75,329.94,17128.0,324.583,324.6913,324.4551,324.6421,17128.0
2023-05-05 15:35:00,329.9,329.96,329.39,329.66,13817.0,324.6027,324.6617,324.1009,324.3666,13817.0
2023-05-05 15:40:00,329.59,329.59,328.74,328.74,5645.0,324.2977,324.2977,323.4613,323.4613,5645.0
2023-05-05 15:45:00,328.55,328.55,327.86,328.03,16157.0,323.2744,323.2744,322.5955,322.7627,16157.0
2023-05-05 15:50:00,327.96,328.14,327.7,328.1,17999.0,322.6939,322.871,322.438,322.8316,17999.0
2023-05-05 15:55:00,328.17,328.59,328.09,328.51,46539.0,322.9005,323.3137,322.8218,323.235,46539.0
2023-05-08 09:30:00,329.52,330.79,329.35,330.76,19417.0,324.2288,325.4784,324.0615,325.4489,19417.0
2023-05-08 09:35:00,330.76,331.97,330.76,331.97,900.0,325.4489,326.6395,325.4489,326.6395,900.0
2023-05-08 09:40:00,331.46,332.39,330.65,331.0,7466.0,326.1377,327.0527,325.3407,325.685,7466.0
2023-05-08 09:45:00,331.44,331.7,331.16,331.44,3316.0,326.118,326.3738,325.8425,326.118,3316.0
2023-05-08 09:50:00,331.89,332.13,331.34,331.34,3987.0,326.5608,326.7969,326.0196,326.0196,3987.0
2023-05-08 09:55:00,331.62,331.82,331.57,331.82,429.0,326.2951,326.4919,326.2459,326.4919,429.0
2023-05-08 10:00:00,332.07,332.07,331.79,331.91,3569.0,326.7379,326.7379,326.4624,326.5804,3569.0
2023-05-08 10:05:00,332.03,332.1,331.33,331.33,5787.0,326.6985,326.7674,326.0097,326.0097,5787.0
2023-05-08 10:10:00,331.52,331.74,331.33,331.33,3591.0,326.1967,326.4132,326.0097,326.0097,3591.0
2023-05-08 10:15:00,331.49,331.78,331.13,331.41,21835.0,326.1672,326.4525,325.813,326.0885,21835.0
2023-05-08 10:20:00,331.59,332.1,331.36,332.07,2108.0,326.2656,326.7674,326.0393,326.7379,2108.0
2023-05-08 10:25:00,332.19,332.69,332.19,332.69,2598.0,326.8559,327.3479,326.8559,327.3479,2598.0
2023-05-08 10:30:00,333.02,333.03,332.55,332.61,5975.0,327.6726,327.6824,327.2102,327.2692,5975.0
2023-05-08 10:35:00,332.72,332.72,332.2,332.52,2831.0,327.3774,327.3774,326.8658,327.1806,2831.0
2023-05-08 10:40:00,332.51,332.83,332.51,332.77,2622.0,327.1708,327.4857,327.1708,327.4266,2622.0
2023-05-08 10:45:00,332.84,332.84,332.64,332.64,3590.0,327.4955,327.4955,327.2987,327.2987,3590.0
2023-05-08 10:50:00,332.56,332.71,332.43,332.71,2416.0,327.22,327.3676,327.0921,327.3676,2416.0
2023-05-08 10:55:00,332.59,332.61,332.22,332.55,4816.0,327.2495,327.2692,326.8855,327.2102,4816.0
2023-05-08 11:00:00,332.39,332.99,332.38,332.95,1813.0,327.0527,327.6431,327.0429,327.6037,1813.0
2023-05-08 11:05:00,332.75,332.75,332.35,332.52,5945.0,327.4069,327.4069,327.0134,327.1806,5945.0
2023-05-08 11:10:00,332.52,332.52,332.08,332.08,2081.0,327.1806,327.1806,326.7477,326.7477,2081.0
2023-05-08 11:15:00,332.25,332.25,332.01,332.07,2204.0,326.915,326.915,326.6788,326.7379,2204.0
2023-05-08 11:20:00,332.19,332.38,332.1,332.21,3720.0,326.8559,327.0429,326.7674,326.8756,3720.0
2023-05-08 11:25:00,332.1,332.37,332.07,332.21,900.0,326.7674,327.033,326.7379,326.8756,900.0
2023-05-08 11:30:00,332.19,332.19,331.94,332.13,2948.0,326.8559,326.8559,326.6099,326.7969,2948.0
2023-05-08 11:35:00,331.99,332.15,331.93,332.01,4596.0,326.6591,326.8166,326.6001,326.6788,4596.0
2023-05-08 11:40:00,332.02,332.41,332.0,332.4,4844.0,326.6887,327.0724,326.669,327.0626,4844.0
2023-05-08 11:45:00,332.42,332.6,332.28,332.28,2199.0,327.0822,327.2593,326.9445,326.9445,2199.0
2023-05-08 11:50:00,332.28,332.48,332.26,332.41,2886.0,326.9445,327.1413,326.9248,327.0724,2886.0
2023-05-08 11:55:00,332.39,332.74,332.37,332.74,3049.0,327.0527,327.3971,327.033,327.3971,3049.0
2023-05-08 12:00:00,332.66,332.79,332.55,332.58,8135.0,327.3184,327.4463,327.2102,327.2397,8135.0
2023-05-08 12:05:00,332.53,332.66,332.4,332.64,3125.0,327.1905,327.3184,327.0626,327.2987,3125.0
2023-05-08 12:10:00,332.57,332.57,332.23,332.24,5250.0,327.2298,327.2298,326.8953,326.9051,5250.0
2023-05-08 12:15:00,332.39,332.5,332.39,332.49,733.0,327.0527,327.161,327.0527,327.1511,733.0
2023-05-08 12:20:00,332.62,332.62,332.39,332.48,700.0,327.279,327.279,327.0527,327.1413,700.0
2023-05-08 12:25:00,332.53,332.54,332.39,332.46,2347.0,327.1905,327.2003,327.0527,327.1216,2347.0
2023-05-08 12:30:00,332.59,332.59,332.44,332.49,3215.0,327.2495,327.2495,327.1019,327.1511,3215.0
2023-05-08 12:35:00,332.53,332.86,332.52,332.86,1309.0,327.1905,327.5152,327.1806,327.5152,1309.0
2023-05-08 12:40:00,332.74,332.74,332.51,332.63,4840.0,327.3971,327.3971,327.1708,327.2889,4840.0
2023-05-08 12:45:00,332.48,332.48,332.33,332.43,2091.0,327.1413,327.1413,326.9937,327.0921,2091.0
2023-05-08 12:50:00,332.35,332.43,332.35,332.42,400.0,327.0134,327.0921,327.0134,327.0822,400.0
2023-05-08 12:55:00,332.43,332.63,332.43,332.63,400.0,327.0921,327.2889,327.0921,327.2889,400.0
2023-05-08 13:00:00,332.59,332.75,332.55,332.63,3722.0,327.2495,327.4069,327.2102,327.2889,3722.0
2023-05-08 13:05:00,332.74,332.81,332.73,332.81,612.0,327.3971,327.466,327.3873,327.466,612.0
2023-05-08 13:10:00,332.81,332.81,332.42,332.42,4880.0,327.466,327.466,327.0822,327.0822,4880.0
2023-05-08 13:15:00,332.42,332.42,332.06,332.06,1563.0,327.0822,327.0822,326.728,326.728,1563.0
2023-05-08 13:20:00,332.16,332.45,331.98,331.98,11584.0,326.8264,327.1118,326.6493,326.6493,11584.0
2023-05-08 13:25:00,331.92,331.92,331.84,331.84,284.0,326.5903,326.5903,326.5116,326.5116,284.0
2023-05-08 13:30:00,332.03,332.05,332.03,332.05,400.0,326.6985,326.7182,326.6985,326.7182,400.0
2023-05-08 13:35:00,332.04,332.04,331.94,332.0,2000.0,326.7083,326.7083,326.6099,326.669,2000.0
2023-05-08 13:40:00,332.01,332.01,331.77,331.79,2919.0,326.6788,326.6788,326.4427,326.4624,2919.0
2023-05-08 13:45:00,332.0,332.04,331.96,332.04,1299.0,326.669,326.7083,326.6296,326.7083,1299.0
2023-05-08 13:50:00,331.89,331.98,331.7,331.75,5792.0,326.5608,326.6493,326.3738,326.423,5792.0
2023-05-08 13:55:00,331.84,331.92,331.75,331.84,2406.0,326.5116,326.5903,326.423,326.5116,2406.0
2023-05-08 14:00:00,331.84,332.0,331.8,331.91,5052.0,326.5116,326.669,326.4722,326.5804,5052.0
2023-05-08 14:05:00,331.94,332.14,331.01,332.14,18096.0,326.6099,326.8067,325.6949,326.8067,18096.0
2023-05-08 14:10:00,331.75,332.27,331.75,332.25,8941.0,326.423,326.9346,326.423,326.915,8941.0
2023-05-08 14:15:00,332.18,332.41,332.0,332.17,8216.0,326.8461,327.0724,326.669,326.8363,8216.0
2023-05-08 14:20:00,332.23,332.52,332.23,332.52,2514.0,326.8953,327.1806,326.8953,327.1806,2514.0
2023-05-08 14:25:00,332.27,332.63,332.27,332.52,3061.0,326.9346,327.2889,326.9346,327.1806,3061.0
2023-05-08 14:30:00,332.44,332.57,332.03,332.07,5962.0,327.1019,327.2298,326.6985,326.7379,5962.0
2023-05-08 14:35:00,332.04,332.35,332.04,332.07,2715.0,326.7083,327.0134,326.7083,326.7379,2715.0
2023-05-08 14:40:00,331.87,332.12,331.87,332.03,1521.0,326.5411,326.7871,326.5411,326.6985,1521.0
2023-05-08 14:45:00,331.8,332.14,331.78,332.02,3092.0,326.4722,326.8067,326.4525,326.6887,3092.0
2023-05-08 14:50:00,332.04,332.11,332.02,332.11,800.0,326.7083,326.7772,326.6887,326.7772,800.0
2023-05-08 14:55:00,332.03,332.25,331.94,332.25,5519.0,326.6985,326.915,326.6099,326.915,5519.0
2023-05-08 15:00:00,332.24,332.38,332.11,332.24,14171.0,326.9051,327.0429,326.7772,326.9051,14171.0
2023-05-08 15:05:00,332.25,332.25,332.06,332.15,2185.0,326.915,326.915,326.728,326.8166,2185.0
2023-05-08 15:10:00,332.19,332.25,332.06,332.25,2347.0,326.8559,326.915,326.728,326.915,2347.0
2023-05-08 15:15:00,332.2,332.31,331.91,332.25,10605.0,326.8658,326.974,326.5804,326.915,10605.0
2023-05-08 15:20:00,332.28,332.34,332.13,332.2,779.0,326.9445,327.0035,326.7969,326.8658,779.0
2023-05-08 15:25:00,332.14,332.21,331.97,332.08,9013.0,326.8067,326.8756,326.6395,326.7477,9013.0
2023-05-08 15:30:00,332.01,332.19,331.97,332.17,7976.0,326.6788,326.8559,326.6395,326.8363,7976.0
2023-05-08 15:35:00,332.16,332.46,332.16,332.42,7231.0,326.8264,327.1216,326.8264,327.0822,7231.0
2023-05-08 15:40:00,332.51,332.74,332.49,332.64,6757.0,327.1708,327.3971,327.1511,327.2987,6757.0
2023-05-08 15:45:00,332.64,332.77,332.48,332.51,13794.0,327.2987,327.4266,327.1413,327.1708,13794.0
2023-05-08 15:50:00,332.5,332.76,332.38,332.7,16447.0,327.161,327.4168,327.0429,327.3577,16447.0
2023-05-08 15:55:00,332.75,332.88,332.26,332.57,40240.0,327.4069,327.5349,326.9248,327.2298,40240.0
2023-05-09 09:30:00,332.85,333.0,330.29,332.3,11989.0,327.5053,327.6529,324.9864,326.9642,11989.0
2023-05-09 09:35:00,332.53,333.26,332.53,332.96,5068.0,327.1905,327.9088,327.1905,327.6136,5068.0
2023-05-09 09:40:00,333.14,334.07,333.14,333.73,14213.0,327.7907,328.7057,327.7907,328.3712,14213.0
2023-05-09 09:45:00,333.75,333.92,332.58,332.58,14201.0,328.3909,328.5582,327.2397,327.2397,14201.0
2023-05-09 09:50:00,332.56,333.16,332.53,333.16,2250.0,327.22,327.8104,327.1905,327.8104,2250.0
2023-05-09 09:55:00,333.1,333.5,333.09,333.35,4676.0,327.7513,328.1449,327.7415,327.9973,4676.0
2023-05-09 10:00:00,333.54,334.08,333.45,333.75,3462.0,328.1843,328.7156,328.0957,328.3909,3462.0
2023-05-09 10:05:00,333.99,334.0,333.51,333.8,4312.0,328.627,328.6369,328.1547,328.4401,4312.0
2023-05-09 10:10:00,333.73,333.9,333.46,333.64,2548.0,328.3712,328.5385,328.1055,328.2826,2548.0
2023-05-09 10:15:00,333.64,334.11,333.64,334.11,1154.0,328.2826,328.7451,328.2826,328.7451,1154.0
2023-05-09 10:20:00,334.1,334.49,334.08,334.26,5327.0,328.7353,329.119,328.7156,328.8927,5327.0
2023-05-09 10:25:00,334.02,334.57,333.99,334.02,4277.0,328.6565,329.1977,328.627,328.6565,4277.0
2023-05-09 10:30:00,334.31,334.52,334.19,334.19,3128.0,328.9419,329.1485,328.8238,328.8238,3128.0
2023-05-09 10:35:00,334.45,334.57,334.15,334.57,4040.0,329.0796,329.1977,328.7845,329.1977,4040.0
2023-05-09 10:40:00,334.72,335.19,334.5,334.96,30065.0,329.3453,329.8078,329.1288,329.5815,30065.0
2023-05-09 10:45:00,334.91,335.2,334.91,335.19,4256.0,329.5323,329.8176,329.5323,329.8078,4256.0
2023-05-09 10:50:00,335.35,335.36,335.05,335.36,2286.0,329.9652,329.975,329.67,329.975,2286.0
2023-05-09 10:55:00,335.36,335.57,335.29,335.5,5363.0,329.975,330.1817,329.9062,330.1128,5363.0
2023-05-09 11:00:00,335.51,335.79,335.37,335.66,6841.0,330.1226,330.3981,329.9849,330.2702,6841.0
2023-05-09 11:05:00,335.52,335.99,335.51,335.99,2171.0,330.1325,330.5949,330.1226,330.5949,2171.0
2023-05-09 11:10:00,335.89,335.95,335.69,335.9,5579.0,330.4965,330.5556,330.2997,330.5064,5579.0
2023-05-09 11:15:00,335.88,336.2,335.8,335.92,9613.0,330.4867,330.8015,330.408,330.526,9613.0
2023-05-09 11:20:00,336.28,336.28,336.06,336.06,405.0,330.8803,330.8803,330.6638,330.6638,405.0
2023-05-09 11:25:00,336.02,336.02,335.71,335.71,2330.0,330.6244,330.6244,330.3194,330.3194,2330.0
2023-05-09 11:30:00,335.86,336.24,335.86,336.24,700.0,330.467,330.8409,330.467,330.8409,700.0
2023-05-09 11:35:00,336.17,336.17,335.51,335.52,1331.0,330.772,330.772,330.1226,330.1325,1331.0
2023-05-09 11:40:00,335.75,336.42,335.75,336.14,9052.0,330.3588,331.018,330.3588,330.7425,9052.0
2023-05-09 11:45:00,336.12,336.27,335.96,335.97,3524.0,330.7228,330.8704,330.5654,330.5752,3524.0
2023-05-09 11:50:00,336.1,336.26,335.76,335.92,1670.0,330.7031,330.8606,330.3686,330.526,1670.0
2023-05-09 11:55:00,336.04,336.14,335.81,336.0,48572.0,330.6441,330.7425,330.4178,330.6048,48572.0
2023-05-09 12:00:00,335.92,336.06,335.76,336.01,2200.0,330.526,330.6638,330.3686,330.6146,2200.0
2023-05-09 12:05:00,335.97,335.97,335.82,335.94,1400.0,330.5752,330.5752,330.4276,330.5457,1400.0
2023-05-09 12:10:00,335.88,336.11,335.81,335.81,4020.0,330.4867,330.713,330.4178,330.4178,4020.0
2023-05-09 12:15:00,335.77,336.0,335.77,335.9,1295.0,330.3784,330.6048,330.3784,330.5064,1295.0
2023-05-09 12:20:00,335.9,335.93,335.84,335.93,1200.0,330.5064,330.5359,330.4473,330.5359,1200.0
2023-05-09 12:25:00,335.8,335.8,335.49,335.56,1501.0,330.408,330.408,330.1029,330.1718,1501.0
2023-05-09 12:30:00,335.61,335.72,335.36,335.62,3977.0,330.221,330.3293,329.975,330.2309,3977.0
2023-05-09 12:35:00,335.44,335.45,335.1,335.22,1469.0,330.0537,330.0636,329.7192,329.8373,1469.0
2023-05-09 12:40:00,335.12,335.18,335.1,335.14,1441.0,329.7389,329.7979,329.7192,329.7586,1441.0
2023-05-09 12:45:00,335.4,335.5,335.21,335.22,1020.0,330.0144,330.1128,329.8274,329.8373,1020.0
2023-05-09 12:50:00,335.43,335.6,335.4,335.6,895.0,330.0439,330.2112,330.0144,330.2112,895.0
2023-05-09 12:55:00,335.6,335.74,335.6,335.74,2633.0,330.2112,330.3489,330.2112,330.3489,2633.0
2023-05-09 13:00:00,335.73,335.81,335.65,335.68,600.0,330.3391,330.4178,330.2604,330.2899,600.0
2023-05-09 13:05:00,335.55,335.9,335.55,335.9,1100.0,330.162,330.5064,330.162,330.5064,1100.0
2023-05-09 13:10:00,335.81,335.86,335.56,335.61,2420.0,330.4178,330.467,330.1718,330.221,2420.0
2023-05-09 13:15:00,335.72,335.84,335.59,335.74,1653.0,330.3293,330.4473,330.2013,330.3489,1653.0
2023-05-09 13:20:00,335.49,335.66,335.39,335.43,939.0,330.1029,330.2702,330.0045,330.0439,939.0
2023-05-09 13:25:00,335.63,335.63,335.29,335.37,919.0,330.2407,330.2407,329.9062,329.9849,919.0
2023-05-09 13:30:00,335.44,335.58,335.43,335.55,2955.0,330.0537,330.1915,330.0439,330.162,2955.0
2023-05-09 13:35:00,335.52,335.56,335.43,335.56,400.0,330.1325,330.1718,330.0439,330.1718,400.0
2023-05-09 13:40:00,335.49,335.66,335.39,335.51,1991.0,330.1029,330.2702,330.0045,330.1226,1991.0
2023-05-09 13:45:00,335.74,335.74,335.55,335.73,8900.0,330.3489,330.3489,330.162,330.3391,8900.0
2023-05-09 13:50:00,335.68,335.72,335.5,335.52,2557.0,330.2899,330.3293,330.1128,330.1325,2557.0
2023-05-09 13:55:00,335.72,335.95,335.68,335.95,1509.0,330.3293,330.5556,330.2899,330.5556,1509.0
2023-05-09 14:00:00,336.07,336.19,335.89,335.94,1700.0,330.6736,330.7917,330.4965,330.5457,1700.0
2023-05-09 14:05:00,335.85,335.93,335.72,335.77,1397.0,330.4572,330.5359,330.3293,330.3784,1397.0
2023-05-09 14:10:00,335.77,336.0,335.74,336.0,2406.0,330.3784,330.6048,330.3489,330.6048,2406.0
2023-05-09 14:15:00,335.99,336.08,335.74,335.83,1609.0,330.5949,330.6835,330.3489,330.4375,1609.0
2023-05-09 14:20:00,335.73,335.81,335.27,335.27,3650.0,330.3391,330.4178,329.8865,329.8865,3650.0
2023-05-09 14:25:00,335.29,335.4,335.29,335.4,200.0,329.9062,330.0144,329.9062,330.0144,200.0
2023-05-09 14:30:00,335.33,335.48,335.11,335.48,6309.0,329.9455,330.0931,329.729,330.0931,6309.0
2023-05-09 14:35:00,335.48,335.5,335.36,335.48,1500.0,330.0931,330.1128,329.975,330.0931,1500.0
2023-05-09 14:40:00,335.49,335.64,335.48,335.63,600.0,330.1029,330.2505,330.0931,330.2407,600.0
2023-05-09 14:45:00,335.63,335.63,335.4,335.62,1962.0,330.2407,330.2407,330.0144,330.2309,1962.0
2023-05-09 14:50:00,335.63,335.63,335.3,335.31,8138.0,330.2407,330.2407,329.916,329.9258,8138.0
2023-05-09 14:55:00,335.49,335.72,335.49,335.7,900.0,330.1029,330.3293,330.1029,330.3096,900.0
2023-05-09 15:00:00,335.59,335.87,335.59,335.66,4069.0,330.2013,330.4768,330.2013,330.2702,4069.0
2023-05-09 15:05:00,335.66,335.82,335.64,335.71,1884.0,330.2702,330.4276,330.2505,330.3194,1884.0
2023-05-09 15:10:00,335.61,335.61,335.46,335.57,3890.0,330.221,330.221,330.0734,330.1817,3890.0
2023-05-09 15:15:00,335.5,335.68,335.49,335.57,3652.0,330.1128,330.2899,330.1029,330.1817,3652.0
2023-05-09 15:20:00,335.67,335.67,335.46,335.62,5128.0,330.2801,330.2801,330.0734,330.2309,5128.0
2023-05-09 15:25:00,335.66,335.69,335.5,335.63,5744.0,330.2702,330.2997,330.1128,330.2407,5744.0
2023-05-09 15:30:00,335.63,335.72,335.55,335.63,5061.0,330.2407,330.3293,330.162,330.2407,5061.0
2023-05-09 15:35:00,335.63,335.71,335.49,335.56,10325.0,330.2407,330.3194,330.1029,330.1718,10325.0
2023-05-09 15:40:00,335.6,335.68,335.39,335.48,13639.0,330.2112,330.2899,330.0045,330.0931,13639.0
2023-05-09 15:45:00,335.38,335.57,335.33,335.49,12389.0,329.9947,330.1817,329.9455,330.1029,12389.0
2023-05-09 15:50:00,335.33,335.36,335.03,335.11,16660.0,329.9455,329.975,329.6503,329.729,16660.0
2023-05-09 15:55:00,335.18,335.22,334.62,335.02,43574.0,329.7979,329.8373,329.2469,329.6405,43574.0
2023-05-10 09:30:00,335.03,336.92,335.03,336.31,10523.0,329.6503,331.51,329.6503,330.9098,10523.0
2023-05-10 09:35:00,336.81,336.96,336.29,336.93,2308.0,331.4017,331.5493,330.8901,331.5198,2308.0
2023-05-10 09:40:00,336.94,337.11,335.85,335.86,5958.0,331.5297,331.6969,330.4572,330.467,5958.0
2023-05-10 09:45:00,335.93,336.04,334.84,335.08,4218.0,330.5359,330.6441,329.4634,329.6995,4218.0
2023-05-10 09:50:00,335.0,335.73,335.0,335.23,4734.0,329.6208,330.3391,329.6208,329.8471,4734.0
2023-05-10 09:55:00,335.13,335.68,334.96,335.58,4786.0,329.7487,330.2899,329.5815,330.1915,4786.0
2023-05-10 10:00:00,335.48,336.15,335.32,336.15,4135.0,330.0931,330.7523,329.9357,330.7523,4135.0
2023-05-10 10:05:00,335.85,335.9,335.55,335.85,3100.0,330.4572,330.5064,330.162,330.4572,3100.0
2023-05-10 10:10:00,335.75,335.94,334.98,334.98,7269.0,330.3588,330.5457,329.6011,329.6011,7269.0
2023-05-10 10:15:00,334.98,334.98,334.51,334.73,2453.0,329.6011,329.6011,329.1387,329.3551,2453.0
2023-05-10 10:20:00,334.5,334.59,334.22,334.22,2924.0,329.1288,329.2174,328.8533,328.8533,2924.0
2023-05-10 10:25:00,334.36,334.94,334.36,334.78,4199.0,328.9911,329.5618,328.9911,329.4043,4199.0
2023-05-10 10:30:00,334.86,334.87,333.99,334.11,2238.0,329.4831,329.4929,328.627,328.7451,2238.0
2023-05-10 10:35:00,333.95,334.1,333.52,333.67,2025.0,328.5877,328.7353,328.1646,328.3122,2025.0
2023-05-10 10:40:00,333.81,334.31,333.58,333.72,3400.0,328.4499,328.9419,328.2236,328.3614,3400.0
2023-05-10 10:45:00,333.9,334.48,333.7,334.12,2300.0,328.5385,329.1092,328.3417,328.7549,2300.0
2023-05-10 10:50:00,334.17,334.52,333.93,334.3,2770.0,328.8041,329.1485,328.568,328.9321,2770.0
2023-05-10 10:55:00,334.39,334.64,334.2,334.37,3024.0,329.0206,329.2666,328.8337,329.0009,3024.0
2023-05-10 11:00:00,334.43,334.45,334.39,334.43,1000.0,329.06,329.0796,329.0206,329.06,1000.0
2023-05-10 11:05:00,334.43,334.84,334.43,334.83,2181.0,329.06,329.4634,329.06,329.4535,2181.0
2023-05-10 11:10:00,334.98,335.55,334.98,335.55,1400.0,329.6011,330.162,329.6011,330.162,1400.0
2023-05-10 11:15:00,335.53,335.77,335.35,335.59,3736.0,330.1423,330.3784,329.9652,330.2013,3736.0
2023-05-10 11:20:00,335.69,335.99,335.69,335.85,3379.0,330.2997,330.5949,330.2997,330.4572,3379.0
2023-05-10 11:25:00,335.73,335.84,335.38,335.63,4639.0,330.3391,330.4473,329.9947,330.2407,4639.0
2023-05-10 11:30:00,335.63,335.83,335.5,335.83,5000.0,330.2407,330.4375,330.1128,330.4375,5000.0
2023-05-10 11:35:00,335.79,335.89,335.78,335.8,1800.0,330.3981,330.4965,330.3883,330.408,1800.0
2023-05-10 11:40:00,335.83,335.89,335.79,335.83,2200.0,330.4375,330.4965,330.3981,330.4375,2200.0
2023-05-10 11:45:00,335.83,335.83,335.42,335.57,4350.0,330.4375,330.4375,330.0341,330.1817,4350.0
2023-05-10 11:50:00,335.62,335.62,335.11,335.18,4558.0,330.2309,330.2309,329.729,329.7979,4558.0
2023-05-10 11:55:00,335.06,335.32,334.8,335.19,4304.0,329.6798,329.9357,329.424,329.8078,4304.0
2023-05-10 12:00:00,335.15,335.21,334.65,334.92,2000.0,329.7684,329.8274,329.2764,329.5421,2000.0
2023-05-10 12:05:00,334.87,335.0,334.75,334.94,2500.0,329.4929,329.6208,329.3748,329.5618,2500.0
2023-05-10 12:10:00,334.95,335.35,334.94,335.05,3258.0,329.5716,329.9652,329.5618,329.67,3258.0
2023-05-10 12:15:00,335.05,335.05,334.78,334.91,1362.0,329.67,329.67,329.4043,329.5323,1362.0
2023-05-10 12:20:00,334.91,334.94,334.59,334.84,2153.0,329.5323,329.5618,329.2174,329.4634,2153.0
2023-05-10 12:25:00,334.86,334.99,334.74,334.99,2207.0,329.4831,329.611,329.365,329.611,2207.0
2023-05-10 12:30:00,334.97,335.06,334.8,334.91,3674.0,329.5913,329.6798,329.424,329.5323,3674.0
2023-05-10 12:35:00,334.92,335.05,334.77,335.03,3295.0,329.5421,329.67,329.3945,329.6503,3295.0
2023-05-10 12:40:00,335.03,335.04,334.81,334.82,2228.0,329.6503,329.6602,329.4339,329.4437,2228.0
2023-05-10 12:45:00,334.9,334.96,334.53,334.53,2633.0,329.5224,329.5815,329.1584,329.1584,2633.0
2023-05-10 12:50:00,334.39,334.51,333.88,334.04,3050.0,329.0206,329.1387,328.5188,328.6762,3050.0
2023-05-10 12:55:00,334.06,334.07,333.74,333.87,1830.0,328.6959,328.7057,328.381,328.509,1830.0
2023-05-10 13:00:00,333.89,334.13,333.89,334.13,6200.0,328.5286,328.7648,328.5286,328.7648,6200.0
2023-05-10 13:05:00,334.15,334.38,334.14,334.28,2944.0,328.7845,329.0108,328.7746,328.9124,2944.0
2023-05-10 13:10:00,334.26,334.26,334.02,334.02,1374.0,328.8927,328.8927,328.6565,328.6565,1374.0
2023-05-10 13:15:00,334.21,334.3,334.06,334.3,1705.0,328.8435,328.9321,328.6959,328.9321,1705.0
2023-05-10 13:20:00,334.3,334.3,333.75,333.75,3187.0,328.9321,328.9321,328.3909,328.3909,3187.0
2023-05-10 13:25:00,333.6,333.66,333.26,333.53,1406.0,328.2433,328.3023,327.9088,328.1744,1406.0
2023-05-10 13:30:00,333.51,333.62,333.47,333.52,1600.0,328.1547,328.263,328.1154,328.1646,1600.0
2023-05-10 13:35:00,333.45,333.49,332.99,332.99,2811.0,328.0957,328.1351,327.6431,327.6431,2811.0
2023-05-10 13:40:00,332.88,332.89,332.72,332.72,700.0,327.5349,327.5447,327.3774,327.3774,700.0
2023-05-10 13:45:00,332.82,333.23,332.8,333.23,2390.0,327.4758,327.8792,327.4561,327.8792,2390.0
2023-05-10 13:50:00,333.23,333.4,332.89,333.22,2698.0,327.8792,328.0465,327.5447,327.8694,2698.0
2023-05-10 13:55:00,333.28,333.76,333.26,333.56,2077.0,327.9284,328.4007,327.9088,328.2039,2077.0
2023-05-10 14:00:00,333.57,333.71,333.51,333.71,8609.0,328.2138,328.3515,328.1547,328.3515,8609.0
2023-05-10 14:05:00,333.72,333.8,333.37,333.43,4094.0,328.3614,328.4401,328.017,328.076,4094.0
2023-05-10 14:10:00,333.42,333.42,333.09,333.17,5923.0,328.0662,328.0662,327.7415,327.8202,5923.0
2023-05-10 14:15:00,333.17,333.21,332.97,332.98,1023.0,327.8202,327.8596,327.6234,327.6332,1023.0
2023-05-10 14:20:00,332.86,332.95,332.71,332.86,4400.0,327.5152,327.6037,327.3676,327.5152,4400.0
2023-05-10 14:25:00,332.87,333.17,332.87,333.1,4579.0,327.525,327.8202,327.525,327.7513,4579.0
2023-05-10 14:30:00,333.24,333.46,333.16,333.44,3500.0,327.8891,328.1055,327.8104,328.0859,3500.0
2023-05-10 14:35:00,333.44,333.6,333.32,333.44,2539.0,328.0859,328.2433,327.9678,328.0859,2539.0
2023-05-10 14:40:00,333.34,333.62,333.31,333.43,3016.0,327.9875,328.263,327.9579,328.076,3016.0
2023-05-10 14:45:00,333.58,333.67,333.24,333.25,3697.0,328.2236,328.3122,327.8891,327.8989,3697.0
2023-05-10 14:50:00,333.23,333.46,333.1,333.1,3933.0,327.8792,328.1055,327.7513,327.7513,3933.0
2023-05-10 14:55:00,333.09,333.44,333.08,333.44,3606.0,327.7415,328.0859,327.7316,328.0859,3606.0
2023-05-10 15:00:00,333.41,333.42,333.03,333.07,3879.0,328.0563,328.0662,327.6824,327.7218,3879.0
2023-05-10 15:05:00,333.07,333.34,333.01,333.34,4313.0,327.7218,327.9875,327.6628,327.9875,4313.0
2023-05-10 15:10:00,333.39,333.52,333.27,333.34,5002.0,328.0367,328.1646,327.9186,327.9875,5002.0
2023-05-10 15:15:00,333.16,333.53,333.16,333.53,2951.0,327.8104,328.1744,327.8104,328.1744,2951.0
2023-05-10 15:20:00,333.64,334.21,333.57,334.19,6496.0,328.2826,328.8435,328.2138,328.8238,6496.0
2023-05-10 15:25:00,334.25,334.71,334.2,334.36,5823.0,328.8829,329.3355,328.8337,328.9911,5823.0
2023-05-10 15:30:00,334.36,334.89,334.34,334.59,4577.0,328.9911,329.5126,328.9714,329.2174,4577.0
2023-05-10 15:35:00,334.64,334.67,334.49,334.56,5319.0,329.2666,329.2961,329.119,329.1879,5319.0
2023-05-10 15:40:00,334.64,334.95,334.58,334.59,6840.0,329.2666,329.5716,329.2076,329.2174,6840.0
2023-05-10 15:45:00,334.56,334.67,334.39,334.43,8802.0,329.1879,329.2961,329.0206,329.06,8802.0
2023-05-10 15:50:00,334.21,334.24,333.75,334.1,8816.0,328.8435,328.873,328.3909,328.7353,8816.0
2023-05-10 15:55:00,334.43,334.45,333.63,333.88,39121.0,329.06,329.0796,328.2728,328.5188,39121.0
2023-05-11 09:30:00,333.99,334.46,332.66,332.93,23337.0,328.627,329.0895,327.3184,327.5841,23337.0
2023-05-11 09:35:00,333.22,335.05,333.06,334.54,15353.0,327.8694,329.67,327.712,329.1682,15353.0
2023-05-11 09:40:00,334.07,334.07,333.76,333.83,2765.0,328.7057,328.7057,328.4007,328.4696,2765.0
2023-05-11 09:45:00,334.02,334.08,333.42,333.49,2743.0,328.6565,328.7156,328.0662,328.1351,2743.0
2023-05-11 09:50:00,333.35,333.4,332.35,332.35,2024.0,327.9973,328.0465,327.0134,327.0134,2024.0
2023-05-11 09:55:00,332.35,332.72,332.01,332.28,4236.0,327.0134,327.3774,326.6788,326.9445,4236.0
2023-05-11 10:00:00,332.02,332.38,331.61,332.02,4230.0,326.6887,327.0429,326.2852,326.6887,4230.0
2023-05-11 10:05:00,332.13,332.58,332.12,332.43,1437.0,326.7969,327.2397,326.7871,327.0921,1437.0
2023-05-11 10:10:00,332.59,332.75,332.41,332.75,3663.0,327.2495,327.4069,327.0724,327.4069,3663.0
2023-05-11 10:15:00,332.62,333.1,332.62,333.06,1550.0,327.279,327.7513,327.279,327.712,1550.0
2023-05-11 10:20:00,333.17,333.35,332.82,333.34,4087.0,327.8202,327.9973,327.4758,327.9875,4087.0
2023-05-11 10:25:00,333.5,334.38,333.35,334.36,23346.0,328.1449,329.0108,327.9973,328.9911,23346.0
2023-05-11 10:30:00,334.36,334.53,333.51,333.51,6033.0,328.9911,329.1584,328.1547,328.1547,6033.0
2023-05-11 10:35:00,333.5,333.94,333.39,333.39,1529.0,328.1449,328.5778,328.0367,328.0367,1529.0
2023-05-11 10:40:00,333.39,333.54,333.14,333.19,814.0,328.0367,328.1843,327.7907,327.8399,814.0
2023-05-11 10:45:00,333.15,333.7,333.14,333.48,2228.0,327.8005,328.3417,327.7907,328.1252,2228.0
2023-05-11 10:50:00,333.6,333.6,333.28,333.41,1630.0,328.2433,328.2433,327.9284,328.0563,1630.0
2023-05-11 10:55:00,333.4,333.58,333.4,333.51,1357.0,328.0465,328.2236,328.0465,328.1547,1357.0
2023-05-11 11:00:00,333.59,334.04,333.59,333.91,2872.0,328.2335,328.6762,328.2335,328.5483,2872.0
2023-05-11 11:05:00,334.02,334.05,333.62,333.9,4214.0,328.6565,328.6861,328.263,328.5385,4214.0
2023-05-11 11:10:00,333.68,333.73,333.49,333.6,2035.0,328.322,328.3712,328.1351,328.2433,2035.0
2023-05-11 11:15:00,333.64,333.96,333.41,333.44,3909.0,328.2826,328.5975,328.0563,328.0859,3909.0
2023-05-11 11:20:00,333.53,333.85,333.4,333.85,5454.0,328.1744,328.4893,328.0465,328.4893,5454.0
2023-05-11 11:25:00,333.84,333.94,333.63,333.91,2658.0,328.4794,328.5778,328.2728,328.5483,2658.0
2023-05-11 11:30:00,333.92,334.06,333.92,333.99,1639.0,328.5582,328.6959,328.5582,328.627,1639.0
2023-05-11 11:35:00,334.03,334.03,333.45,333.47,2918.0,328.6664,328.6664,328.0957,328.1154,2918.0
2023-05-11 11:40:00,333.31,333.9,333.3,333.9,1553.0,327.9579,328.5385,327.9481,328.5385,1553.0
2023-05-11 11:45:00,333.9,333.92,333.62,333.62,1433.0,328.5385,328.5582,328.263,328.263,1433.0
2023-05-11 11:50:00,333.72,333.96,333.72,333.86,1957.0,328.3614,328.5975,328.3614,328.4991,1957.0
2023-05-11 11:55:00,333.86,333.94,333.73,333.94,1021.0,328.4991,328.5778,328.3712,328.5778,1021.0
2023-05-11 12:00:00,333.97,334.03,333.8,334.03,3843.0,328.6074,328.6664,328.4401,328.6664,3843.0
2023-05-11 12:05:00,334.19,334.69,334.11,334.69,5338.0,328.8238,329.3158,328.7451,329.3158,5338.0
2023-05-11 12:10:00,334.52,334.69,334.51,334.69,1208.0,329.1485,329.3158,329.1387,329.3158,1208.0
2023-05-11 12:15:00,334.84,334.92,334.68,334.82,3188.0,329.4634,329.5421,329.306,329.4437,3188.0
2023-05-11 12:20:00,334.82,334.91,334.66,334.82,2286.0,329.4437,329.5323,329.2863,329.4437,2286.0
2023-05-11 12:25:00,334.64,334.64,334.0,334.14,2101.0,329.2666,329.2666,328.6369,328.7746,2101.0
2023-05-11 12:30:00,333.99,333.99,333.89,333.9,305.0,328.627,328.627,328.5286,328.5385,305.0
2023-05-11 12:35:00,333.85,334.56,333.85,334.56,1461.0,328.4893,329.1879,328.4893,329.1879,1461.0
2023-05-11 12:40:00,334.57,334.66,334.43,334.66,720.0,329.1977,329.2863,329.06,329.2863,720.0
2023-05-11 12:45:00,334.85,334.86,334.74,334.86,700.0,329.4732,329.4831,329.365,329.4831,700.0
2023-05-11 12:50:00,334.78,334.99,334.77,334.85,2383.0,329.4043,329.611,329.3945,329.4732,2383.0
2023-05-11 12:55:00,334.72,335.0,334.48,334.53,5191.0,329.3453,329.6208,329.1092,329.1584,5191.0
2023-05-11 13:00:00,334.77,334.79,334.67,334.67,607.0,329.3945,329.4142,329.2961,329.2961,607.0
2023-05-11 13:05:00,334.99,335.0,334.92,334.96,1248.0,329.611,329.6208,329.5421,329.5815,1248.0
2023-05-11 13:10:00,334.92,334.92,334.71,334.73,1155.0,329.5421,329.5421,329.3355,329.3551,1155.0
2023-05-11 13:15:00,334.74,334.74,334.64,334.7,646.0,329.365,329.365,329.2666,329.3256,646.0
2023-05-11 13:20:00,334.72,334.82,334.51,334.51,1914.0,329.3453,329.4437,329.1387,329.1387,1914.0
2023-05-11 13:25:00,334.66,334.69,334.51,334.63,1000.0,329.2863,329.3158,329.1387,329.2568,1000.0
2023-05-11 13:30:00,334.61,334.68,334.4,334.6,1878.0,329.2371,329.306,329.0304,329.2272,1878.0
2023-05-11 13:35:00,334.51,334.78,334.51,334.78,1348.0,329.1387,329.4043,329.1387,329.4043,1348.0
2023-05-11 13:40:00,334.85,334.93,334.32,334.33,2783.0,329.4732,329.5519,328.9517,328.9616,2783.0
2023-05-11 13:45:00,334.27,334.27,333.85,333.85,3909.0,328.9025,328.9025,328.4893,328.4893,3909.0
2023-05-11 13:50:00,333.94,334.01,333.94,333.98,425.0,328.5778,328.6467,328.5778,328.6172,425.0
2023-05-11 13:55:00,334.02,334.47,334.02,334.47,2243.0,328.6565,329.0993,328.6565,329.0993,2243.0
2023-05-11 14:00:00,334.54,334.64,334.32,334.4,4031.0,329.1682,329.2666,328.9517,329.0304,4031.0
2023-05-11 14:05:00,334.49,334.61,334.44,334.45,1881.0,329.119,329.2371,329.0698,329.0796,1881.0
2023-05-11 14:10:00,334.43,334.44,334.33,334.44,401.0,329.06,329.0698,328.9616,329.0698,401.0
2023-05-11 14:15:00,334.49,334.53,334.29,334.29,1277.0,329.119,329.1584,328.9222,328.9222,1277.0
2023-05-11 14:20:00,334.26,334.42,334.12,334.42,2587.0,328.8927,329.0501,328.7549,329.0501,2587.0
2023-05-11 14:25:00,334.47,334.63,334.47,334.57,2061.0,329.0993,329.2568,329.0993,329.1977,2061.0
2023-05-11 14:30:00,334.66,334.66,334.49,334.62,1262.0,329.2863,329.2863,329.119,329.2469,1262.0
2023-05-11 14:35:00,334.66,334.76,334.53,334.53,1065.0,329.2863,329.3847,329.1584,329.1584,1065.0
2023-05-11 14:40:00,334.75,335.11,334.75,335.09,2343.0,329.3748,329.729,329.3748,329.7094,2343.0
2023-05-11 14:45:00,335.01,335.18,335.01,335.1,3815.0,329.6307,329.7979,329.6307,329.7192,3815.0
2023-05-11 14:50:00,335.06,335.08,334.87,334.87,1078.0,329.6798,329.6995,329.4929,329.4929,1078.0
2023-05-11 14:55:00,334.77,335.14,334.77,335.08,4558.0,329.3945,329.7586,329.3945,329.6995,4558.0
2023-05-11 15:00:00,335.12,335.13,334.87,334.97,2183.0,329.7389,329.7487,329.4929,329.5913,2183.0
2023-05-11 15:05:00,334.89,335.18,334.89,335.01,2114.0,329.5126,329.7979,329.5126,329.6307,2114.0
2023-05-11 15:10:00,335.01,335.1,335.01,335.1,324.0,329.6307,329.7192,329.6307,329.7192,324.0
2023-05-11 15:15:00,335.09,335.09,334.79,334.79,2724.0,329.7094,329.7094,329.4142,329.4142,2724.0
2023-05-11 15:20:00,334.77,335.13,334.74,335.1,2844.0,329.3945,329.7487,329.365,329.7192,2844.0
2023-05-11 15:25:00,335.01,335.23,335.01,335.2,2015.0,329.6307,329.8471,329.6307,329.8176,2015.0
2023-05-11 15:30:00,335.14,335.28,335.1,335.1,1661.0,329.7586,329.8963,329.7192,329.7192,1661.0
2023-05-11 15:35:00,335.15,335.15,334.92,334.98,2532.0,329.7684,329.7684,329.5421,329.6011,2532.0
2023-05-11 15:40:00,334.93,335.04,334.88,334.88,3187.0,329.5519,329.6602,329.5027,329.5027,3187.0
2023-05-11 15:45:00,335.03,335.27,335.01,335.15,4981.0,329.6503,329.8865,329.6307,329.7684,4981.0
2023-05-11 15:50:00,334.92,335.19,334.9,335.01,6251.0,329.5421,329.8078,329.5224,329.6307,6251.0
2023-05-11 15:55:00,335.2,335.42,335.0,335.16,25370.0,329.8176,330.0341,329.6208,329.7782,25370.0
2023-05-12 09:30:00,336.5,336.99,335.25,336.88,6428.0,331.0967,331.5789,329.8668,331.4706,6428.0
2023-05-12 09:35:00,336.85,337.48,336.85,337.46,4184.0,331.4411,332.061,331.4411,332.0413,4184.0
2023-05-12 09:40:00,337.24,337.85,337.24,337.69,3325.0,331.8248,332.425,331.8248,332.2676,3325.0
2023-05-12 09:45:00,337.7,337.94,337.55,337.55,4409.0,332.2775,332.5136,332.1299,332.1299,4409.0
2023-05-12 09:50:00,337.32,338.0,337.31,337.75,4857.0,331.9036,332.5726,331.8937,332.3267,4857.0
2023-05-12 09:55:00,337.9,338.27,337.87,337.94,4333.0,332.4742,332.8383,332.4447,332.5136,4333.0
2023-05-12 10:00:00,337.9,337.9,337.19,337.47,4989.0,332.4742,332.4742,331.7756,332.0512,4989.0
2023-05-12 10:05:00,337.46,337.79,337.35,337.78,4477.0,332.0413,332.366,331.9331,332.3562,4477.0
2023-05-12 10:10:00,337.81,337.9,337.29,337.29,4964.0,332.3857,332.4742,331.874,331.874,4964.0
2023-05-12 10:15:00,337.34,337.34,336.63,336.85,5452.0,331.9232,331.9232,331.2246,331.4411,5452.0
2023-05-12 10:20:00,336.9,336.9,336.64,336.8,4172.0,331.4903,331.4903,331.2345,331.3919,4172.0
2023-05-12 10:25:00,336.68,336.71,336.03,336.48,8105.0,331.2738,331.3034,330.6343,331.077,8105.0
2023-05-12 10:30:00,336.26,336.48,335.72,335.93,3043.0,330.8606,331.077,330.3293,330.5359,3043.0
2023-05-12 10:35:00,335.85,335.91,334.92,335.32,3529.0,330.4572,330.5162,329.5421,329.9357,3529.0
2023-05-12 10:40:00,335.35,335.79,335.3,335.79,4182.0,329.9652,330.3981,329.916,330.3981,4182.0
2023-05-12 10:45:00,335.79,335.91,334.99,335.91,7250.0,330.3981,330.5162,329.611,330.5162,7250.0
2023-05-12 10:50:00,335.66,335.91,335.58,335.91,2458.0,330.2702,330.5162,330.1915,330.5162,2458.0
2023-05-12 10:55:00,335.6,335.67,335.55,335.67,1900.0,330.2112,330.2801,330.162,330.2801,1900.0
2023-05-12 11:00:00,335.6,335.72,335.1,335.25,4582.0,330.2112,330.3293,329.7192,329.8668,4582.0
2023-05-12 11:05:00,335.19,335.47,335.12,335.37,3380.0,329.8078,330.0833,329.7389,329.9849,3380.0
2023-05-12 11:10:00,335.45,335.61,335.42,335.42,3356.0,330.0636,330.221,330.0341,330.0341,3356.0
2023-05-12 11:15:00,335.06,335.16,334.95,335.03,1900.0,329.6798,329.7782,329.5716,329.6503,1900.0
2023-05-12 11:20:00,335.12,335.16,334.67,334.8,3211.0,329.7389,329.7782,329.2961,329.424,3211.0
2023-05-12 11:25:00,334.9,335.1,334.9,335.09,1300.0,329.5224,329.7192,329.5224,329.7094,1300.0
2023-05-12 11:30:00,334.93,335.52,334.9,335.52,2273.0,329.5519,330.1325,329.5224,330.1325,2273.0
2023-05-12 11:35:00,335.56,335.56,335.26,335.41,1400.0,330.1718,330.1718,329.8766,330.0242,1400.0
2023-05-12 11:40:00,335.46,335.68,335.46,335.54,2000.0,330.0734,330.2899,330.0734,330.1521,2000.0
2023-05-12 11:45:00,335.62,335.67,335.43,335.56,3078.0,330.2309,330.2801,330.0439,330.1718,3078.0
2023-05-12 11:50:00,335.71,335.89,335.71,335.89,1351.0,330.3194,330.4965,330.3194,330.4965,1351.0
2023-05-12 11:55:00,335.9,336.08,335.78,336.08,1802.0,330.5064,330.6835,330.3883,330.6835,1802.0
2023-05-12 12:00:00,336.3,336.35,335.79,335.79,3266.0,330.8999,330.9491,330.3981,330.3981,3266.0
2023-05-12 12:05:00,335.82,336.04,335.82,335.96,1110.0,330.4276,330.6441,330.4276,330.5654,1110.0
2023-05-12 12:10:00,336.0,336.0,335.72,335.77,1569.0,330.6048,330.6048,330.3293,330.3784,1569.0
2023-05-12 12:15:00,335.87,335.95,335.69,335.69,1841.0,330.4768,330.5556,330.2997,330.2997,1841.0
2023-05-12 12:20:00,335.55,335.62,334.92,335.04,3053.0,330.162,330.2309,329.5421,329.6602,3053.0
2023-05-12 12:25:00,335.01,335.08,334.86,335.0,1718.0,329.6307,329.6995,329.4831,329.6208,1718.0
2023-05-12 12:30:00,335.0,335.08,334.65,334.65,3200.0,329.6208,329.6995,329.2764,329.2764,3200.0
2023-05-12 12:35:00,334.69,334.69,334.36,334.56,1878.0,329.3158,329.3158,328.9911,329.1879,1878.0
2023-05-12 12:40:00,334.56,334.83,334.39,334.39,2608.0,329.1879,329.4535,329.0206,329.0206,2608.0
2023-05-12 12:45:00,334.3,334.62,334.3,334.61,930.0,328.9321,329.2469,328.9321,329.2371,930.0
2023-05-12 12:50:00,334.6,334.72,334.56,334.68,1231.0,329.2272,329.3453,329.1879,329.306,1231.0
2023-05-12 12:55:00,334.53,334.72,334.46,334.68,1093.0,329.1584,329.3453,329.0895,329.306,1093.0
2023-05-12 13:00:00,334.62,334.63,334.27,334.45,2869.0,329.2469,329.2568,328.9025,329.0796,2869.0
2023-05-12 13:05:00,334.56,334.71,334.51,334.58,1470.0,329.1879,329.3355,329.1387,329.2076,1470.0
2023-05-12 13:10:00,334.6,334.89,334.6,334.86,1783.0,329.2272,329.5126,329.2272,329.4831,1783.0
2023-05-12 13:15:00,334.73,334.85,334.73,334.85,1591.0,329.3551,329.4732,329.3551,329.4732,1591.0
2023-05-12 13:20:00,334.82,335.31,334.74,335.31,2811.0,329.4437,329.9258,329.365,329.9258,2811.0
2023-05-12 13:25:00,335.32,335.47,335.32,335.43,1769.0,329.9357,330.0833,329.9357,330.0439,1769.0
2023-05-12 13:30:00,335.4,335.5,335.14,335.36,1778.0,330.0144,330.1128,329.7586,329.975,1778.0
2023-05-12 13:35:00,335.18,335.18,334.99,335.12,1500.0,329.7979,329.7979,329.611,329.7389,1500.0
2023-05-12 13:40:00,334.99,335.25,334.99,335.25,700.0,329.611,329.8668,329.611,329.8668,700.0
2023-05-12 13:45:00,335.15,335.15,334.91,334.91,1771.0,329.7684,329.7684,329.5323,329.5323,1771.0
2023-05-12 13:50:00,335.01,335.02,334.82,334.83,1208.0,329.6307,329.6405,329.4437,329.4535,1208.0
2023-05-12 13:55:00,334.74,334.74,334.35,334.35,1001.0,329.365,329.365,328.9812,328.9812,1001.0
2023-05-12 14:00:00,334.33,334.92,334.32,334.92,2449.0,328.9616,329.5421,328.9517,329.5421,2449.0
2023-05-12 14:05:00,335.12,335.13,334.99,335.13,3128.0,329.7389,329.7487,329.611,329.7487,3128.0
2023-05-12 14:10:00,335.15,335.31,334.77,334.78,1700.0,329.7684,329.9258,329.3945,329.4043,1700.0
2023-05-12 14:15:00,334.8,335.18,334.8,335.12,2068.0,329.424,329.7979,329.424,329.7389,2068.0
2023-05-12 14:20:00,335.06,335.37,335.05,335.34,1402.0,329.6798,329.9849,329.67,329.9554,1402.0
2023-05-12 14:25:00,335.37,335.78,335.33,335.5,4917.0,329.9849,330.3883,329.9455,330.1128,4917.0
2023-05-12 14:30:00,335.49,335.81,335.48,335.81,3358.0,330.1029,330.4178,330.0931,330.4178,3358.0
2023-05-12 14:35:00,335.75,335.75,334.87,334.87,1835.0,330.3588,330.3588,329.4929,329.4929,1835.0
2023-05-12 14:40:00,334.86,334.96,334.72,334.92,1635.0,329.4831,329.5815,329.3453,329.5421,1635.0
2023-05-12 14:45:00,334.98,335.21,334.98,335.1,2499.0,329.6011,329.8274,329.6011,329.7192,2499.0
2023-05-12 14:50:00,335.01,335.47,335.01,335.47,1603.0,329.6307,330.0833,329.6307,330.0833,1603.0
2023-05-12 14:55:00,335.46,335.47,335.06,335.26,2274.0,330.0734,330.0833,329.6798,329.8766,2274.0
2023-05-12 15:00:00,335.28,335.32,335.2,335.31,2654.0,329.8963,329.9357,329.8176,329.9258,2654.0
2023-05-12 15:05:00,335.25,335.44,335.18,335.35,1728.0,329.8668,330.0537,329.7979,329.9652,1728.0
2023-05-12 15:10:00,335.35,335.44,335.05,335.1,2600.0,329.9652,330.0537,329.67,329.7192,2600.0
2023-05-12 15:15:00,335.1,335.21,334.89,335.2,3919.0,329.7192,329.8274,329.5126,329.8176,3919.0
2023-05-12 15:20:00,335.43,335.64,335.34,335.51,4033.0,330.0439,330.2505,329.9554,330.1226,4033.0
2023-05-12 15:25:00,335.6,335.74,335.25,335.34,3091.0,330.2112,330.3489,329.8668,329.9554,3091.0
2023-05-12 15:30:00,335.34,335.88,335.34,335.77,2300.0,329.9554,330.4867,329.9554,330.3784,2300.0
2023-05-12 15:35:00,335.8,335.84,335.55,335.71,4908.0,330.408,330.4473,330.162,330.3194,4908.0
2023-05-12 15:40:00,335.77,336.15,335.69,336.15,4068.0,330.3784,330.7523,330.2997,330.7523,4068.0
2023-05-12 15:45:00,336.14,336.2,335.87,335.94,6407.0,330.7425,330.8015,330.4768,330.5457,6407.0
2023-05-12 15:50:00,335.82,336.0,335.36,336.0,17045.0,330.4276,330.6048,329.975,330.6048,17045.0
2023-05-12 15:55:00,335.98,336.31,335.91,336.17,39204.0,330.5851,330.9098,330.5162,330.772,39204.0
2023-05-15 09:30:00,336.99,337.98,335.16,335.2,11283.0,331.5789,332.553,329.7782,329.8176,11283.0
2023-05-15 09:35:00,336.11,336.5,335.23,336.5,1427.0,330.713,331.0967,329.8471,331.0967,1427.0
2023-05-15 09:40:00,337.01,337.01,336.71,336.71,524.0,331.5985,331.5985,331.3034,331.3034,524.0
2023-05-15 09:45:00,336.88,337.17,336.79,336.97,2718.0,331.4706,331.756,331.3821,331.5592,2718.0
2023-05-15 09:50:00,336.66,336.82,335.92,335.92,3837.0,331.2542,331.4116,330.526,330.526,3837.0
2023-05-15 09:55:00,335.92,336.23,335.77,336.0,2578.0,330.526,330.8311,330.3784,330.6048,2578.0
2023-05-15 10:00:00,336.21,336.36,336.07,336.07,2724.0,330.8114,330.959,330.6736,330.6736,2724.0
2023-05-15 10:05:00,336.23,336.38,335.79,335.79,3078.0,330.8311,330.9787,330.3981,330.3981,3078.0
2023-05-15 10:10:00,335.85,335.85,334.69,334.85,5552.0,330.4572,330.4572,329.3158,329.4732,5552.0
2023-05-15 10:15:00,334.89,334.91,334.41,334.79,3805.0,329.5126,329.5323,329.0403,329.4142,3805.0
2023-05-15 10:20:00,334.81,335.2,334.65,335.2,4454.0,329.4339,329.8176,329.2764,329.8176,4454.0
2023-05-15 10:25:00,335.25,335.79,335.24,335.74,3131.0,329.8668,330.3981,329.857,330.3489,3131.0
2023-05-15 10:30:00,335.74,335.76,335.4,335.68,1954.0,330.3489,330.3686,330.0144,330.2899,1954.0
2023-05-15 10:35:00,335.62,335.83,335.47,335.83,2183.0,330.2309,330.4375,330.0833,330.4375,2183.0
2023-05-15 10:40:00,335.85,335.98,335.39,335.72,2757.0,330.4572,330.5851,330.0045,330.3293,2757.0
2023-05-15 10:45:00,335.65,335.97,335.59,335.66,2640.0,330.2604,330.5752,330.2013,330.2702,2640.0
2023-05-15 10:50:00,335.66,335.83,335.65,335.8,2137.0,330.2702,330.4375,330.2604,330.408,2137.0
2023-05-15 10:55:00,335.69,335.97,335.6,335.88,7295.0,330.2997,330.5752,330.2112,330.4867,7295.0
2023-05-15 11:00:00,335.79,335.79,335.3,335.3,1809.0,330.3981,330.3981,329.916,329.916,1809.0
2023-05-15 11:05:00,335.32,335.51,335.24,335.44,2357.0,329.9357,330.1226,329.857,330.0537,2357.0
2023-05-15 11:10:00,335.43,335.56,335.27,335.42,2024.0,330.0439,330.1718,329.8865,330.0341,2024.0
2023-05-15 11:15:00,335.52,335.93,335.52,335.77,4762.0,330.1325,330.5359,330.1325,330.3784,4762.0
2023-05-15 11:20:00,335.85,335.85,335.56,335.75,3903.0,330.4572,330.4572,330.1718,330.3588,3903.0
2023-05-15 11:25:00,335.75,335.81,335.52,335.52,2616.0,330.3588,330.4178,330.1325,330.1325,2616.0
2023-05-15 11:30:00,335.54,335.85,335.35,335.44,3608.0,330.1521,330.4572,329.9652,330.0537,3608.0
2023-05-15 11:35:00,335.54,335.68,335.18,335.47,1040.0,330.1521,330.2899,329.7979,330.0833,1040.0
2023-05-15 11:40:00,335.28,335.28,334.95,334.95,1041.0,329.8963,329.8963,329.5716,329.5716,1041.0
2023-05-15 11:45:00,335.05,335.27,335.03,335.12,1366.0,329.67,329.8865,329.6503,329.7389,1366.0
2023-05-15 11:50:00,335.2,335.42,335.13,335.19,2570.0,329.8176,330.0341,329.7487,329.8078,2570.0
2023-05-15 11:55:00,335.1,335.12,334.96,334.96,887.0,329.7192,329.7389,329.5815,329.5815,887.0
2023-05-15 12:00:00,335.12,335.28,334.95,334.96,2878.0,329.7389,329.8963,329.5716,329.5815,2878.0
2023-05-15 12:05:00,335.05,335.16,334.92,334.92,2048.0,329.67,329.7782,329.5421,329.5421,2048.0
2023-05-15 12:10:00,334.93,335.0,334.9,334.9,500.0,329.5519,329.6208,329.5224,329.5224,500.0
2023-05-15 12:15:00,334.88,334.88,334.63,334.88,400.0,329.5027,329.5027,329.2568,329.5027,400.0
2023-05-15 12:20:00,334.85,335.05,334.82,335.0,1533.0,329.4732,329.67,329.4437,329.6208,1533.0
2023-05-15 12:25:00,335.0,335.05,334.98,334.98,1225.0,329.6208,329.67,329.6011,329.6011,1225.0
2023-05-15 12:30:00,334.9,334.9,334.79,334.82,1806.0,329.5224,329.5224,329.4142,329.4437,1806.0
2023-05-15 12:35:00,334.99,335.04,334.8,334.81,1000.0,329.611,329.6602,329.424,329.4339,1000.0
2023-05-15 12:40:00,334.95,335.15,334.95,335.14,576.0,329.5716,329.7684,329.5716,329.7586,576.0
2023-05-15 12:45:00,335.35,335.38,335.16,335.17,1243.0,329.9652,329.9947,329.7782,329.7881,1243.0
2023-05-15 12:50:00,335.18,335.33,335.17,335.19,1435.0,329.7979,329.9455,329.7881,329.8078,1435.0
2023-05-15 12:55:00,335.2,335.47,335.12,335.47,2029.0,329.8176,330.0833,329.7389,330.0833,2029.0
2023-05-15 13:00:00,335.43,335.59,335.38,335.43,775.0,330.0439,330.2013,329.9947,330.0439,775.0
2023-05-15 13:05:00,335.35,335.6,335.35,335.57,1605.0,329.9652,330.2112,329.9652,330.1817,1605.0
2023-05-15 13:10:00,335.7,335.86,335.59,335.68,1336.0,330.3096,330.467,330.2013,330.2899,1336.0
2023-05-15 13:15:00,335.63,335.72,335.48,335.52,2361.0,330.2407,330.3293,330.0931,330.1325,2361.0
2023-05-15 13:20:00,335.4,335.48,335.31,335.31,1244.0,330.0144,330.0931,329.9258,329.9258,1244.0
2023-05-15 13:25:00,335.4,335.4,334.73,334.91,5644.0,330.0144,330.0144,329.3551,329.5323,5644.0
2023-05-15 13:30:00,334.82,334.96,334.64,334.64,5232.0,329.4437,329.5815,329.2666,329.2666,5232.0
2023-05-15 13:35:00,334.5,334.5,334.25,334.25,400.0,329.1288,329.1288,328.8829,328.8829,400.0
2023-05-15 13:40:00,334.28,334.28,333.99,334.08,878.0,328.9124,328.9124,328.627,328.7156,878.0
2023-05-15 13:45:00,334.07,334.11,333.61,333.69,5230.0,328.7057,328.7451,328.2531,328.3318,5230.0
2023-05-15 13:50:00,333.77,333.98,333.69,333.98,1852.0,328.4106,328.6172,328.3318,328.6172,1852.0
2023-05-15 13:55:00,334.22,334.46,334.13,334.46,804.0,328.8533,329.0895,328.7648,329.0895,804.0
2023-05-15 14:00:00,334.57,334.66,334.46,334.46,3284.0,329.1977,329.2863,329.0895,329.0895,3284.0
2023-05-15 14:05:00,334.52,334.66,334.44,334.62,1213.0,329.1485,329.2863,329.0698,329.2469,1213.0
2023-05-15 14:10:00,334.71,334.74,334.65,334.74,1347.0,329.3355,329.365,329.2764,329.365,1347.0
2023-05-15 14:15:00,334.63,334.67,334.35,334.42,5635.0,329.2568,329.2961,328.9812,329.0501,5635.0
2023-05-15 14:20:00,334.42,334.42,333.99,334.21,12434.0,329.0501,329.0501,328.627,328.8435,12434.0
2023-05-15 14:25:00,334.1,334.3,333.95,334.11,4584.0,328.7353,328.9321,328.5877,328.7451,4584.0
2023-05-15 14:30:00,334.12,334.33,334.12,334.28,4348.0,328.7549,328.9616,328.7549,328.9124,4348.0
2023-05-15 14:35:00,334.22,334.56,334.2,334.53,3609.0,328.8533,329.1879,328.8337,329.1584,3609.0
2023-05-15 14:40:00,334.54,334.77,334.39,334.77,1932.0,329.1682,329.3945,329.0206,329.3945,1932.0
2023-05-15 14:45:00,334.78,335.0,334.71,334.77,3911.0,329.4043,329.6208,329.3355,329.3945,3911.0
2023-05-15 14:50:00,334.77,334.77,334.42,334.43,3404.0,329.3945,329.3945,329.0501,329.06,3404.0
2023-05-15 14:55:00,334.57,334.58,334.2,334.5,3003.0,329.1977,329.2076,328.8337,329.1288,3003.0
2023-05-15 15:00:00,334.5,334.64,334.49,334.54,2348.0,329.1288,329.2666,329.119,329.1682,2348.0
2023-05-15 15:05:00,334.51,334.65,334.51,334.51,1982.0,329.1387,329.2764,329.1387,329.1387,1982.0
2023-05-15 15:10:00,334.51,334.79,334.51,334.79,1837.0,329.1387,329.4142,329.1387,329.4142,1837.0
2023-05-15 15:15:00,334.81,334.88,334.65,334.75,4565.0,329.4339,329.5027,329.2764,329.3748,4565.0
2023-05-15 15:20:00,334.64,334.67,334.49,334.58,4921.0,329.2666,329.2961,329.119,329.2076,4921.0
2023-05-15 15:25:00,334.6,334.69,334.49,334.53,3201.0,329.2272,329.3158,329.119,329.1584,3201.0
2023-05-15 15:30:00,334.5,334.75,334.45,334.6,4253.0,329.1288,329.3748,329.0796,329.2272,4253.0
2023-05-15 15:35:00,334.55,334.77,334.55,334.76,7366.0,329.178,329.3945,329.178,329.3847,7366.0
2023-05-15 15:40:00,334.72,334.72,334.27,334.31,7917.0,329.3453,329.3453,328.9025,328.9419,7917.0
2023-05-15 15:45:00,334.36,334.63,334.28,334.37,7434.0,328.9911,329.2568,328.9124,329.0009,7434.0
2023-05-15 15:50:00,334.32,334.56,334.24,334.25,19344.0,328.9517,329.1879,328.873,328.8829,19344.0
2023-05-15 15:55:00,334.2,334.65,333.97,334.65,37228.0,328.8337,329.2764,328.6074,329.2764,37228.0
2023-05-16 09:30:00,333.58,333.72,332.09,332.09,10545.0,328.2236,328.3614,326.7575,326.7575,10545.0
2023-05-16 09:35:00,332.79,333.15,332.38,333.15,1591.0,327.4463,327.8005,327.0429,327.8005,1591.0
2023-05-16 09:40:00,332.8,334.3,332.8,334.3,840.0,327.4561,328.9321,327.4561,328.9321,840.0
2023-05-16 09:45:00,333.82,334.13,333.45,334.09,1300.0,328.4598,328.7648,328.0957,328.7254,1300.0
2023-05-16 09:50:00,333.45,333.54,332.6,333.49,3777.0,328.0957,328.1843,327.2593,328.1351,3777.0
2023-05-16 09:55:00,333.28,333.62,333.26,333.45,1966.0,327.9284,328.263,327.9088,328.0957,1966.0
2023-05-16 10:00:00,333.46,333.65,332.92,333.27,3934.0,328.1055,328.2925,327.5742,327.9186,3934.0
2023-05-16 10:05:00,333.44,333.56,333.32,333.32,1254.0,328.0859,328.2039,327.9678,327.9678,1254.0
2023-05-16 10:10:00,333.27,333.36,332.86,333.0,2853.0,327.9186,328.0071,327.5152,327.6529,2853.0
2023-05-16 10:15:00,332.89,333.2,332.75,333.02,2963.0,327.5447,327.8497,327.4069,327.6726,2963.0
2023-05-16 10:20:00,333.19,333.19,332.62,332.97,5095.0,327.8399,327.8399,327.279,327.6234,5095.0
2023-05-16 10:25:00,333.1,333.15,332.86,333.15,2392.0,327.7513,327.8005,327.5152,327.8005,2392.0
2023-05-16 10:30:00,333.21,333.3,332.54,332.54,1689.0,327.8596,327.9481,327.2003,327.2003,1689.0
2023-05-16 10:35:00,332.6,332.6,332.22,332.22,2778.0,327.2593,327.2593,326.8855,326.8855,2778.0
2023-05-16 10:40:00,332.03,332.42,331.98,332.42,1412.0,326.6985,327.0822,326.6493,327.0822,1412.0
2023-05-16 10:45:00,332.22,332.22,331.96,332.0,2932.0,326.8855,326.8855,326.6296,326.669,2932.0
2023-05-16 10:50:00,331.86,332.01,331.7,331.89,1805.0,326.5312,326.6788,326.3738,326.5608,1805.0
2023-05-16 10:55:00,332.04,332.19,331.82,331.82,2478.0,326.7083,326.8559,326.4919,326.4919,2478.0
2023-05-16 11:00:00,331.85,331.85,331.57,331.79,1349.0,326.5214,326.5214,326.2459,326.4624,1349.0
2023-05-16 11:05:00,331.92,332.33,331.92,332.03,3038.0,326.5903,326.9937,326.5903,326.6985,3038.0
2023-05-16 11:10:00,332.07,332.37,331.89,331.89,1310.0,326.7379,327.033,326.5608,326.5608,1310.0
2023-05-16 11:15:00,331.9,332.05,331.9,332.05,1323.0,326.5706,326.7182,326.5706,326.7182,1323.0
2023-05-16 11:20:00,332.23,332.23,331.89,331.89,3143.0,326.8953,326.8953,326.5608,326.5608,3143.0
2023-05-16 11:25:00,331.97,332.23,331.83,331.96,4130.0,326.6395,326.8953,326.5017,326.6296,4130.0
2023-05-16 11:30:00,331.96,332.05,331.79,331.89,3903.0,326.6296,326.7182,326.4624,326.5608,3903.0
2023-05-16 11:35:00,332.06,332.1,331.69,331.7,3190.0,326.728,326.7674,326.364,326.3738,3190.0
2023-05-16 11:40:00,331.73,331.73,331.46,331.64,1232.0,326.4033,326.4033,326.1377,326.3148,1232.0
2023-05-16 11:45:00,331.78,331.79,331.5,331.62,2738.0,326.4525,326.4624,326.177,326.2951,2738.0
2023-05-16 11:50:00,331.7,332.02,331.63,331.83,1407.0,326.3738,326.6887,326.3049,326.5017,1407.0
2023-05-16 11:55:00,331.84,331.93,331.59,331.93,4419.0,326.5116,326.6001,326.2656,326.6001,4419.0
2023-05-16 12:00:00,331.94,332.03,331.79,332.01,2432.0,326.6099,326.6985,326.4624,326.6788,2432.0
2023-05-16 12:05:00,332.1,332.11,331.84,331.84,1309.0,326.7674,326.7772,326.5116,326.5116,1309.0
2023-05-16 12:10:00,331.95,332.01,331.94,332.01,1000.0,326.6198,326.6788,326.6099,326.6788,1000.0
2023-05-16 12:15:00,332.02,332.16,331.79,331.79,1306.0,326.6887,326.8264,326.4624,326.4624,1306.0
2023-05-16 12:20:00,331.75,331.75,331.74,331.75,100.0,326.423,326.423,326.4132,326.423,100.0
2023-05-16 12:25:00,331.57,332.03,331.57,332.02,1946.0,326.2459,326.6985,326.2459,326.6887,1946.0
2023-05-16 12:30:00,331.98,331.98,331.69,331.69,1202.0,326.6493,326.6493,326.364,326.364,1202.0
2023-05-16 12:35:00,331.79,332.06,331.77,332.05,1604.0,326.4624,326.728,326.4427,326.7182,1604.0
2023-05-16 12:40:00,332.11,332.13,331.94,332.05,1602.0,326.7772,326.7969,326.6099,326.7182,1602.0
2023-05-16 12:45:00,331.78,331.89,331.63,331.74,2909.0,326.4525,326.5608,326.3049,326.4132,2909.0
2023-05-16 12:50:00,331.73,331.81,331.56,331.81,1000.0,326.4033,326.482,326.236,326.482,1000.0
2023-05-16 12:55:00,332.06,332.14,331.9,332.04,8637.0,326.728,326.8067,326.5706,326.7083,8637.0
2023-05-16 13:00:00,332.07,332.21,332.05,332.05,3435.0,326.7379,326.8756,326.7182,326.7182,3435.0
2023-05-16 13:05:00,332.18,332.36,332.18,332.31,942.0,326.8461,327.0232,326.8461,326.974,942.0
2023-05-16 13:10:00,332.27,332.44,332.21,332.38,1854.0,326.9346,327.1019,326.8756,327.0429,1854.0
2023-05-16 13:15:00,332.3,332.3,332.19,332.19,600.0,326.9642,326.9642,326.8559,326.8559,600.0
2023-05-16 13:20:00,332.32,332.32,332.09,332.19,800.0,326.9838,326.9838,326.7575,326.8559,800.0
2023-05-16 13:25:00,332.13,332.13,331.92,331.92,428.0,326.7969,326.7969,326.5903,326.5903,428.0
2023-05-16 13:30:00,331.87,332.05,331.86,332.05,801.0,326.5411,326.7182,326.5312,326.7182,801.0
2023-05-16 13:35:00,332.0,332.06,331.89,331.89,1486.0,326.669,326.728,326.5608,326.5608,1486.0
2023-05-16 13:40:00,331.86,331.89,331.84,331.84,800.0,326.5312,326.5608,326.5116,326.5116,800.0
2023-05-16 13:45:00,331.84,331.93,331.84,331.87,931.0,326.5116,326.6001,326.5116,326.5411,931.0
2023-05-16 13:50:00,331.98,332.21,331.98,332.03,1207.0,326.6493,326.8756,326.6493,326.6985,1207.0
2023-05-16 13:55:00,332.14,332.41,332.14,332.41,1286.0,326.8067,327.0724,326.8067,327.0724,1286.0
2023-05-16 14:00:00,332.38,332.41,331.94,331.98,5841.0,327.0429,327.0724,326.6099,326.6493,5841.0
2023-05-16 14:05:00,331.82,331.9,331.68,331.68,1147.0,326.4919,326.5706,326.3541,326.3541,1147.0
2023-05-16 14:10:00,331.69,331.7,331.65,331.65,526.0,326.364,326.3738,326.3246,326.3246,526.0
2023-05-16 14:15:00,331.65,331.66,331.65,331.66,300.0,326.3246,326.3344,326.3246,326.3344,300.0
2023-05-16 14:20:00,331.49,331.84,331.43,331.6,3558.0,326.1672,326.5116,326.1081,326.2754,3558.0
2023-05-16 14:25:00,331.55,331.56,331.11,331.18,2818.0,326.2262,326.236,325.7933,325.8622,2818.0
2023-05-16 14:30:00,331.39,331.84,331.33,331.81,3268.0,326.0688,326.5116,326.0097,326.482,3268.0
2023-05-16 14:35:00,331.95,332.04,331.95,331.95,471.0,326.6198,326.7083,326.6198,326.6198,471.0
2023-05-16 14:40:00,332.07,332.28,332.04,332.04,1047.0,326.7379,326.9445,326.7083,326.7083,1047.0
2023-05-16 14:45:00,332.06,332.08,331.9,332.07,716.0,326.728,326.7477,326.5706,326.7379,716.0
2023-05-16 14:50:00,331.91,332.37,331.91,332.25,4954.0,326.5804,327.033,326.5804,326.915,4954.0
2023-05-16 14:55:00,332.23,332.34,332.17,332.34,2127.0,326.8953,327.0035,326.8363,327.0035,2127.0
2023-05-16 15:00:00,332.29,332.31,332.23,332.23,820.0,326.9543,326.974,326.8953,326.8953,820.0
2023-05-16 15:05:00,332.19,332.25,332.03,332.03,1872.0,326.8559,326.915,326.6985,326.6985,1872.0
2023-05-16 15:10:00,332.06,332.16,332.01,332.06,1943.0,326.728,326.8264,326.6788,326.728,1943.0
2023-05-16 15:15:00,332.02,332.21,332.02,332.1,1860.0,326.6887,326.8756,326.6887,326.7674,1860.0
2023-05-16 15:20:00,332.09,332.18,332.04,332.13,2623.0,326.7575,326.8461,326.7083,326.7969,2623.0
2023-05-16 15:25:00,332.13,332.13,331.96,331.98,1010.0,326.7969,326.7969,326.6296,326.6493,1010.0
2023-05-16 15:30:00,332.06,332.18,331.71,331.71,3003.0,326.728,326.8461,326.3836,326.3836,3003.0
2023-05-16 15:35:00,331.73,331.89,331.57,331.59,14161.0,326.4033,326.5608,326.2459,326.2656,14161.0
2023-05-16 15:40:00,331.68,331.78,331.48,331.48,4216.0,326.3541,326.4525,326.1573,326.1573,4216.0
2023-05-16 15:45:00,331.39,331.5,331.05,331.06,5778.0,326.0688,326.177,325.7342,325.7441,5778.0
2023-05-16 15:50:00,331.1,331.1,330.42,330.74,15053.0,325.7834,325.7834,325.1144,325.4292,15053.0
2023-05-16 15:55:00,330.77,331.32,330.75,330.98,30010.0,325.4587,325.9999,325.4391,325.6654,30010.0
2023-05-17 09:30:00,332.93,332.93,331.68,332.7,7901.0,327.5841,327.5841,326.3541,327.3577,7901.0
2023-05-17 09:35:00,332.22,332.51,332.04,332.17,1932.0,326.8855,327.1708,326.7083,326.8363,1932.0
2023-05-17 09:40:00,331.58,331.95,331.56,331.95,816.0,326.2557,326.6198,326.236,326.6198,816.0
2023-05-17 09:45:00,331.81,332.02,331.13,331.16,2384.0,326.482,326.6887,325.813,325.8425,2384.0
2023-05-17 09:50:00,330.71,330.87,330.0,330.67,9628.0,325.3997,325.5571,324.7011,325.3603,9628.0
2023-05-17 09:55:00,330.67,330.68,330.27,330.27,4450.0,325.3603,325.3702,324.9668,324.9668,4450.0
2023-05-17 10:00:00,330.48,330.63,330.28,330.5,2007.0,325.1734,325.321,324.9766,325.1931,2007.0
2023-05-17 10:05:00,330.52,331.08,330.51,330.85,2811.0,325.2127,325.7638,325.2029,325.5374,2811.0
2023-05-17 10:10:00,330.93,331.42,330.87,330.94,3265.0,325.6162,326.0983,325.5571,325.626,3265.0
2023-05-17 10:15:00,330.84,330.88,330.62,330.63,1392.0,325.5276,325.567,325.3111,325.321,1392.0
2023-05-17 10:20:00,330.87,331.16,330.87,331.0,1563.0,325.5571,325.8425,325.5571,325.685,1563.0
2023-05-17 10:25:00,331.02,331.04,330.83,330.83,991.0,325.7047,325.7244,325.5178,325.5178,991.0
2023-05-17 10:30:00,330.74,331.0,330.69,330.77,2260.0,325.4292,325.685,325.38,325.4587,2260.0
2023-05-17 10:35:00,330.69,330.92,330.57,330.57,2088.0,325.38,325.6063,325.2619,325.2619,2088.0
2023-05-17 10:40:00,330.59,330.65,330.38,330.49,6475.0,325.2816,325.3407,325.075,325.1832,6475.0
2023-05-17 10:45:00,330.52,330.61,329.41,329.46,5360.0,325.2127,325.3013,324.1206,324.1698,5360.0
2023-05-17 10:50:00,329.45,329.58,329.34,329.36,3175.0,324.1599,324.2878,324.0517,324.0714,3175.0
2023-05-17 10:55:00,329.2,329.63,329.04,329.34,9794.0,323.9139,324.337,323.7565,324.0517,9794.0
2023-05-17 11:00:00,329.4,329.5,328.94,329.24,3431.0,324.1107,324.2091,323.6581,323.9533,3431.0
2023-05-17 11:05:00,329.25,329.25,328.75,328.75,2763.0,323.9631,323.9631,323.4712,323.4712,2763.0
2023-05-17 11:10:00,328.74,328.79,328.35,328.35,2405.0,323.4613,323.5105,323.0776,323.0776,2405.0
2023-05-17 11:15:00,328.25,328.9,328.05,328.19,5509.0,322.9792,323.6188,322.7824,322.9202,5509.0
2023-05-17 11:20:00,328.14,328.21,327.07,327.55,4828.0,322.871,322.9398,321.8181,322.2904,4828.0
2023-05-17 11:25:00,327.41,327.59,326.8,327.46,7115.0,322.1527,322.3298,321.5525,322.2019,7115.0
2023-05-17 11:30:00,327.75,328.08,327.21,327.33,6642.0,322.4872,322.8119,321.9559,322.074,6642.0
2023-05-17 11:35:00,327.5,327.65,327.19,327.31,2337.0,322.2412,322.3888,321.9362,322.0543,2337.0
2023-05-17 11:40:00,327.31,327.69,327.31,327.61,3098.0,322.0543,322.4282,322.0543,322.3495,3098.0
2023-05-17 11:45:00,327.74,327.83,327.23,327.23,1320.0,322.4774,322.5659,321.9756,321.9756,1320.0
2023-05-17 11:50:00,327.2,327.22,327.2,327.22,200.0,321.9461,321.9657,321.9461,321.9657,200.0
2023-05-17 11:55:00,327.33,327.34,326.86,326.93,3711.0,322.074,322.0838,321.6115,321.6804,3711.0
2023-05-17 12:00:00,326.93,326.99,326.92,326.95,400.0,321.6804,321.7394,321.6706,321.7001,400.0
2023-05-17 12:05:00,327.0,327.6,327.0,327.47,3597.0,321.7493,322.3396,321.7493,322.2117,3597.0
2023-05-17 12:10:00,327.56,327.99,327.55,327.79,2652.0,322.3003,322.7234,322.2904,322.5266,2652.0
2023-05-17 12:15:00,327.93,327.94,327.84,327.84,420.0,322.6643,322.6742,322.5758,322.5758,420.0
2023-05-17 12:20:00,328.07,328.07,327.46,327.69,2904.0,322.8021,322.8021,322.2019,322.4282,2904.0
2023-05-17 12:25:00,327.57,328.07,327.56,328.07,3264.0,322.3101,322.8021,322.3003,322.8021,3264.0
2023-05-17 12:30:00,328.13,328.8,328.08,328.52,4028.0,322.8611,323.5204,322.8119,323.2449,4028.0
2023-05-17 12:35:00,328.58,328.77,328.58,328.72,900.0,323.3039,323.4908,323.3039,323.4417,900.0
2023-05-17 12:40:00,328.83,328.98,328.51,328.56,2222.0,323.5499,323.6975,323.235,323.2842,2222.0
2023-05-17 12:45:00,328.56,328.97,328.48,328.88,4222.0,323.2842,323.6876,323.2055,323.5991,4222.0
2023-05-17 12:50:00,328.83,328.89,328.71,328.88,2084.0,323.5499,323.6089,323.4318,323.5991,2084.0
2023-05-17 12:55:00,328.9,328.91,328.44,328.83,7896.0,323.6188,323.6286,323.1661,323.5499,7896.0
2023-05-17 13:00:00,328.93,329.31,328.71,329.0,13349.0,323.6483,324.0222,323.4318,323.7172,13349.0
2023-05-17 13:05:00,329.21,329.47,329.07,329.18,10412.0,323.9238,324.1796,323.786,323.8943,10412.0
2023-05-17 13:10:00,329.08,329.24,328.92,328.94,6793.0,323.7959,323.9533,323.6384,323.6581,6793.0
2023-05-17 13:15:00,328.91,328.98,328.48,328.52,5418.0,323.6286,323.6975,323.2055,323.2449,5418.0
2023-05-17 13:20:00,328.53,328.64,328.24,328.5,4536.0,323.2547,323.3629,322.9694,323.2252,4536.0
2023-05-17 13:25:00,328.61,328.61,327.78,327.96,8501.0,323.3334,323.3334,322.5167,322.6939,8501.0
2023-05-17 13:30:00,327.94,328.15,327.7,327.99,9357.0,322.6742,322.8808,322.438,322.7234,9357.0
2023-05-17 13:35:00,328.09,328.14,327.71,327.86,3303.0,322.8218,322.871,322.4479,322.5955,3303.0
2023-05-17 13:40:00,327.86,327.92,327.25,327.51,7041.0,322.5955,322.6545,321.9953,322.2511,7041.0
2023-05-17 13:45:00,327.62,327.73,327.21,327.31,5883.0,322.3593,322.4675,321.9559,322.0543,5883.0
2023-05-17 13:50:00,327.24,327.51,327.16,327.23,8142.0,321.9854,322.2511,321.9067,321.9756,8142.0
2023-05-17 13:55:00,327.21,327.38,327.0,327.0,10475.0,321.9559,322.1232,321.7493,321.7493,10475.0
2023-05-17 14:00:00,326.94,327.03,326.25,326.26,8806.0,321.6902,321.7788,321.0113,321.0212,8806.0
2023-05-17 14:05:00,326.17,326.17,325.15,325.37,8417.0,320.9326,320.9326,319.929,320.1454,8417.0
2023-05-17 14:10:00,325.44,325.82,325.21,325.21,8752.0,320.2143,320.5882,319.988,319.988,8752.0
2023-05-17 14:15:00,325.24,325.24,324.92,325.06,16380.0,320.0175,320.0175,319.7027,319.8404,16380.0
2023-05-17 14:20:00,324.98,324.98,324.24,324.24,8165.0,319.7617,319.7617,319.0336,319.0336,8165.0
2023-05-17 14:25:00,324.44,324.44,323.45,323.68,12557.0,319.2304,319.2304,318.2563,318.4826,12557.0
2023-05-17 14:30:00,323.66,323.75,323.18,323.27,9543.0,318.4629,318.5515,317.9906,318.0792,9543.0
2023-05-17 14:35:00,323.27,323.96,323.27,323.78,32396.0,318.0792,318.7581,318.0792,318.581,32396.0
2023-05-17 14:40:00,323.72,323.77,323.05,323.09,7497.0,318.5219,318.5711,317.8627,317.9021,7497.0
2023-05-17 14:45:00,323.05,323.6,322.83,323.55,17281.0,317.8627,318.4039,317.6462,318.3547,17281.0
2023-05-17 14:50:00,323.61,323.65,323.09,323.09,11993.0,318.4137,318.4531,317.9021,317.9021,11993.0
2023-05-17 14:55:00,323.09,323.09,322.52,322.89,9815.0,317.9021,317.9021,317.3412,317.7053,9815.0
2023-05-17 15:00:00,322.95,323.09,322.72,322.94,9587.0,317.7643,317.9021,317.538,317.7545,9587.0
2023-05-17 15:05:00,322.9,323.11,322.79,322.82,10585.0,317.7151,317.9217,317.6069,317.6364,10585.0
2023-05-17 15:10:00,322.83,323.14,322.55,322.67,9515.0,317.6462,317.9513,317.3707,317.4888,9515.0
2023-05-17 15:15:00,322.73,322.92,322.61,322.62,14427.0,317.5478,317.7348,317.4298,317.4396,14427.0
2023-05-17 15:20:00,322.6,322.66,321.94,321.97,9314.0,317.4199,317.479,316.7705,316.8,9314.0
2023-05-17 15:25:00,321.94,321.94,321.52,321.72,13519.0,316.7705,316.7705,316.3573,316.5541,13519.0
2023-05-17 15:30:00,321.66,322.12,321.66,321.9,17339.0,316.495,316.9476,316.495,316.7312,17339.0
2023-05-17 15:35:00,321.9,322.66,321.89,322.44,14305.0,316.7312,317.479,316.7213,317.2625,14305.0
2023-05-17 15:40:00,322.32,322.49,322.23,322.44,18999.0,317.1444,317.3117,317.0559,317.2625,18999.0
2023-05-17 15:45:00,322.37,322.47,321.56,321.86,51871.0,317.1936,317.292,316.3966,316.6918,51871.0
2023-05-17 15:50:00,321.84,322.49,321.69,322.47,38281.0,316.6721,317.3117,316.5245,317.292,38281.0
2023-05-17 15:55:00,322.48,322.52,321.87,322.33,122827.0,317.3018,317.3412,316.7016,317.1543,122827.0
2023-05-18 09:30:00,321.75,322.48,321.75,321.97,7273.0,316.5836,317.3018,316.5836,316.8,7273.0
2023-05-18 09:35:00,321.94,321.96,320.9,320.95,3097.0,316.7705,316.7902,315.7472,315.7964,3097.0
2023-05-18 09:40:00,320.89,321.34,320.3,320.42,12006.0,315.7374,316.1802,315.1569,315.2749,12006.0
2023-05-18 09:45:00,320.61,321.15,320.56,320.71,6477.0,315.4619,315.9932,315.4127,315.5603,6477.0
2023-05-18 09:50:00,320.62,320.8,320.12,320.41,5412.0,315.4717,315.6488,314.9797,315.2651,5412.0
2023-05-18 09:55:00,320.41,320.87,320.21,320.56,4145.0,315.2651,315.7177,315.0683,315.4127,4145.0
2023-05-18 10:00:00,320.64,321.11,320.64,321.03,3071.0,315.4914,315.9538,315.4914,315.8751,3071.0
2023-05-18 10:05:00,321.03,321.56,321.02,321.53,2834.0,315.8751,316.3966,315.8653,316.3671,2834.0
2023-05-18 10:10:00,321.48,321.62,321.04,321.05,2618.0,316.3179,316.4557,315.885,315.8948,2618.0
2023-05-18 10:15:00,321.14,321.43,321.03,321.03,7119.0,315.9834,316.2687,315.8751,315.8751,7119.0
2023-05-18 10:20:00,321.04,321.62,321.03,321.43,3290.0,315.885,316.4557,315.8751,316.2687,3290.0
2023-05-18 10:25:00,321.55,321.55,320.83,321.21,5981.0,316.3868,316.3868,315.6783,316.0522,5981.0
2023-05-18 10:30:00,321.19,321.43,320.8,321.43,1774.0,316.0326,316.2687,315.6488,316.2687,1774.0
2023-05-18 10:35:00,321.4,321.52,321.08,321.15,4675.0,316.2392,316.3573,315.9243,315.9932,4675.0
2023-05-18 10:40:00,321.15,321.48,320.99,321.17,2462.0,315.9932,316.3179,315.8358,316.0129,2462.0
2023-05-18 10:45:00,321.17,321.51,321.17,321.48,3704.0,316.0129,316.3474,316.0129,316.3179,3704.0
2023-05-18 10:50:00,321.48,321.52,321.31,321.42,4391.0,316.3179,316.3573,316.1506,316.2589,4391.0
2023-05-18 10:55:00,321.28,321.41,321.1,321.1,3145.0,316.1211,316.249,315.944,315.944,3145.0
2023-05-18 11:00:00,321.21,322.05,321.12,321.92,2804.0,316.0522,316.8788,315.9637,316.7508,2804.0
2023-05-18 11:05:00,321.9,322.07,321.75,322.07,6025.0,316.7312,316.8984,316.5836,316.8984,6025.0
2023-05-18 11:10:00,322.06,322.19,321.62,321.82,21495.0,316.8886,317.0165,316.4557,316.6524,21495.0
2023-05-18 11:15:00,321.95,321.98,321.75,321.75,3598.0,316.7804,316.8099,316.5836,316.5836,3598.0
2023-05-18 11:20:00,321.72,321.87,321.27,321.32,3134.0,316.5541,316.7016,316.1113,316.1605,3134.0
2023-05-18 11:25:00,321.26,321.38,320.91,320.99,4884.0,316.1014,316.2195,315.7571,315.8358,4884.0
2023-05-18 11:30:00,321.13,321.21,320.92,321.21,1592.0,315.9735,316.0522,315.7669,316.0522,1592.0
2023-05-18 11:35:00,321.23,321.4,321.04,321.06,20019.0,316.0719,316.2392,315.885,315.9047,20019.0
2023-05-18 11:40:00,321.0,321.3,320.85,321.2,2106.0,315.8456,316.1408,315.698,316.0424,2106.0
2023-05-18 11:45:00,321.32,321.8,321.09,321.72,2800.0,316.1605,316.6328,315.9342,316.5541,2800.0
2023-05-18 11:50:00,321.58,321.62,321.26,321.37,3752.0,316.4163,316.4557,316.1014,316.2097,3752.0
2023-05-18 11:55:00,321.46,321.65,320.74,320.75,3049.0,316.2982,316.4852,315.5898,315.5996,3049.0
2023-05-18 12:00:00,320.78,321.13,320.7,321.1,2936.0,315.6291,315.9735,315.5504,315.944,2936.0
2023-05-18 12:05:00,320.91,320.94,320.65,320.91,2465.0,315.7571,315.7866,315.5012,315.7571,2465.0
2023-05-18 12:10:00,320.78,321.16,320.72,320.72,2450.0,315.6291,316.003,315.5701,315.5701,2450.0
2023-05-18 12:15:00,320.61,321.17,320.44,321.16,2793.0,315.4619,316.0129,315.2946,316.003,2793.0
2023-05-18 12:20:00,321.07,321.22,320.96,321.06,2348.0,315.9145,316.0621,315.8063,315.9047,2348.0
2023-05-18 12:25:00,321.14,321.22,320.97,321.17,5305.0,315.9834,316.0621,315.8161,316.0129,5305.0
2023-05-18 12:30:00,321.23,321.81,321.22,321.75,743.0,316.0719,316.6426,316.0621,316.5836,743.0
2023-05-18 12:35:00,321.52,321.62,321.24,321.24,2799.0,316.3573,316.4557,316.0818,316.0818,2799.0
2023-05-18 12:40:00,321.24,321.75,321.18,321.75,3393.0,316.0818,316.5836,316.0227,316.5836,3393.0
2023-05-18 12:45:00,321.76,321.86,321.45,321.45,2382.0,316.5934,316.6918,316.2884,316.2884,2382.0
2023-05-18 12:50:00,321.37,321.6,321.37,321.53,1787.0,316.2097,316.436,316.2097,316.3671,1787.0
2023-05-18 12:55:00,321.37,321.57,321.21,321.32,3094.0,316.2097,316.4065,316.0522,316.1605,3094.0
2023-05-18 13:00:00,321.25,321.58,321.21,321.21,2379.0,316.0916,316.4163,316.0522,316.0522,2379.0
2023-05-18 13:05:00,321.24,321.25,320.97,321.12,2438.0,316.0818,316.0916,315.8161,315.9637,2438.0
2023-05-18 13:10:00,321.0,321.24,321.0,321.0,1556.0,315.8456,316.0818,315.8456,315.8456,1556.0
2023-05-18 13:15:00,321.08,321.35,321.08,321.32,1200.0,315.9243,316.19,315.9243,316.1605,1200.0
2023-05-18 13:20:00,321.36,321.38,321.26,321.32,2031.0,316.1998,316.2195,316.1014,316.1605,2031.0
2023-05-18 13:25:00,321.29,321.46,321.02,321.03,6219.0,316.131,316.2982,315.8653,315.8751,6219.0
2023-05-18 13:30:00,320.92,321.43,320.91,321.38,2408.0,315.7669,316.2687,315.7571,316.2195,2408.0
2023-05-18 13:35:00,321.49,321.58,321.09,321.18,2190.0,316.3277,316.4163,315.9342,316.0227,2190.0
2023-05-18 13:40:00,321.17,321.24,321.05,321.1,1521.0,316.0129,316.0818,315.8948,315.944,1521.0
2023-05-18 13:45:00,321.1,321.25,320.85,321.09,2763.0,315.944,316.0916,315.698,315.9342,2763.0
2023-05-18 13:50:00,321.13,321.14,320.8,320.88,2679.0,315.9735,315.9834,315.6488,315.7275,2679.0
2023-05-18 13:55:00,320.79,321.0,320.65,321.0,2916.0,315.639,315.8456,315.5012,315.8456,2916.0
2023-05-18 14:00:00,320.97,321.3,320.97,321.3,943.0,315.8161,316.1408,315.8161,316.1408,943.0
2023-05-18 14:05:00,321.27,321.61,321.22,321.55,1935.0,316.1113,316.4458,316.0621,316.3868,1935.0
2023-05-18 14:10:00,321.55,321.76,321.43,321.75,1217.0,316.3868,316.5934,316.2687,316.5836,1217.0
2023-05-18 14:15:00,321.79,321.98,321.61,321.98,1448.0,316.6229,316.8099,316.4458,316.8099,1448.0
2023-05-18 14:20:00,321.96,322.17,321.94,322.04,21908.0,316.7902,316.9968,316.7705,316.8689,21908.0
2023-05-18 14:25:00,322.07,322.55,322.07,322.23,2304.0,316.8984,317.3707,316.8984,317.0559,2304.0
2023-05-18 14:30:00,322.34,322.87,322.34,322.76,1200.0,317.1641,317.6856,317.1641,317.5774,1200.0
2023-05-18 14:35:00,322.87,322.92,322.51,322.52,3404.0,317.6856,317.7348,317.3314,317.3412,3404.0
2023-05-18 14:40:00,322.47,322.54,322.21,322.21,1469.0,317.292,317.3609,317.0362,317.0362,1469.0
2023-05-18 14:45:00,322.03,322.26,322.03,322.12,2074.0,316.8591,317.0854,316.8591,316.9476,2074.0
2023-05-18 14:50:00,322.15,322.45,322.15,322.26,1325.0,316.9771,317.2723,316.9771,317.0854,1325.0
2023-05-18 14:55:00,322.27,322.59,322.26,322.58,2374.0,317.0952,317.4101,317.0854,317.4002,2374.0
2023-05-18 15:00:00,322.63,322.76,322.26,322.26,2112.0,317.4494,317.5774,317.0854,317.0854,2112.0
2023-05-18 15:05:00,322.48,322.87,322.32,322.86,2200.0,317.3018,317.6856,317.1444,317.6757,2200.0
2023-05-18 15:10:00,322.98,322.99,322.61,322.61,6390.0,317.7938,317.8037,317.4298,317.4298,6390.0
2023-05-18 15:15:00,322.85,323.05,322.71,323.04,2252.0,317.6659,317.8627,317.5282,317.8529,2252.0
2023-05-18 15:20:00,322.95,322.95,322.64,322.74,2508.0,317.7643,317.7643,317.4593,317.5577,2508.0
2023-05-18 15:25:00,322.59,322.86,322.59,322.77,2326.0,317.4101,317.6757,317.4101,317.5872,2326.0
2023-05-18 15:30:00,322.77,323.11,322.58,323.11,3195.0,317.5872,317.9217,317.4002,317.9217,3195.0
2023-05-18 15:35:00,322.96,323.19,322.83,323.19,2369.0,317.7741,318.0004,317.6462,318.0004,2369.0
2023-05-18 15:40:00,323.18,323.79,323.18,323.79,5272.0,317.9906,318.5908,317.9906,318.5908,5272.0
2023-05-18 15:45:00,323.86,324.23,323.85,323.98,11295.0,318.6597,319.0237,318.6499,318.7778,11295.0
2023-05-18 15:50:00,323.97,324.64,323.91,324.3,10810.0,318.7679,319.4272,318.7089,319.0926,10810.0
2023-05-18 15:55:00,324.35,324.69,324.13,324.23,34421.0,319.1418,319.4764,318.9254,319.0237,34421.0
2023-05-19 09:30:00,325.51,325.96,324.81,325.26,26567.0,320.2832,320.726,319.5944,320.0372,26567.0
2023-05-19 09:35:00,325.88,327.0,325.88,327.0,897.0,320.6473,321.7493,320.6473,321.7493,897.0
2023-05-19 09:40:00,327.0,327.51,326.7,326.81,3904.0,321.7493,322.2511,321.4541,321.5623,3904.0
2023-05-19 09:45:00,326.81,327.69,326.67,327.3,3422.0,321.5623,322.4282,321.4246,322.0445,3422.0
2023-05-19 09:50:00,327.28,328.71,327.28,328.24,14239.0,322.0248,323.4318,322.0248,322.9694,14239.0
2023-05-19 09:55:00,328.24,328.37,327.27,327.27,5144.0,322.9694,323.0973,322.0149,322.0149,5144.0
2023-05-19 10:00:00,327.33,327.54,327.24,327.54,2861.0,322.074,322.2806,321.9854,322.2806,2861.0
2023-05-19 10:05:00,327.49,327.58,327.24,327.37,4873.0,322.2314,322.32,321.9854,322.1133,4873.0
2023-05-19 10:10:00,327.37,327.38,326.92,326.92,2926.0,322.1133,322.1232,321.6706,321.6706,2926.0
2023-05-19 10:15:00,326.96,327.36,326.95,327.36,1250.0,321.7099,322.1035,321.7001,322.1035,1250.0
2023-05-19 10:20:00,327.5,327.57,327.32,327.51,8044.0,322.2412,322.3101,322.0641,322.2511,8044.0
2023-05-19 10:25:00,327.54,327.88,327.54,327.72,1920.0,322.2806,322.6151,322.2806,322.4577,1920.0
2023-05-19 10:30:00,327.71,328.06,327.53,327.61,3930.0,322.4479,322.7922,322.2708,322.3495,3930.0
2023-05-19 10:35:00,327.49,327.58,327.14,327.27,5140.0,322.2314,322.32,321.887,322.0149,5140.0
2023-05-19 10:40:00,327.27,327.36,326.78,326.78,4021.0,322.0149,322.1035,321.5328,321.5328,4021.0
2023-05-19 10:45:00,326.65,326.82,326.53,326.82,7928.0,321.4049,321.5722,321.2868,321.5722,7928.0
2023-05-19 10:50:00,326.8,327.21,326.78,326.79,12664.0,321.5525,321.9559,321.5328,321.5426,12664.0
2023-05-19 10:55:00,326.98,327.03,326.44,326.57,5267.0,321.7296,321.7788,321.1983,321.3262,5267.0
2023-05-19 11:00:00,326.75,327.27,326.72,327.12,4462.0,321.5033,322.0149,321.4738,321.8673,4462.0
2023-05-19 11:05:00,327.0,327.03,326.44,326.44,4636.0,321.7493,321.7788,321.1983,321.1983,4636.0
2023-05-19 11:10:00,326.34,326.54,326.08,326.43,2794.0,321.0999,321.2967,320.844,321.1884,2794.0
2023-05-19 11:15:00,326.53,326.54,325.58,325.58,4281.0,321.2868,321.2967,320.3521,320.3521,4281.0
2023-05-19 11:20:00,325.6,325.81,325.3,325.38,4113.0,320.3718,320.5784,320.0766,320.1553,4113.0
2023-05-19 11:25:00,325.55,325.56,324.61,324.74,2830.0,320.3226,320.3324,319.3976,319.5256,2830.0
2023-05-19 11:30:00,324.76,325.15,324.71,325.15,3010.0,319.5452,319.929,319.496,319.929,3010.0
2023-05-19 11:35:00,325.0,325.0,324.45,324.54,4056.0,319.7814,319.7814,319.2402,319.3288,4056.0
2023-05-19 11:40:00,324.87,324.87,324.87,324.87,200.0,319.6535,319.6535,319.6535,319.6535,200.0
2023-05-19 11:45:00,324.97,325.64,324.97,325.64,1206.0,319.7519,320.4111,319.7519,320.4111,1206.0
2023-05-19 11:50:00,325.39,325.53,325.24,325.47,2766.0,320.1651,320.3029,320.0175,320.2438,2766.0
2023-05-19 11:55:00,325.55,325.78,325.12,325.55,5533.0,320.3226,320.5489,319.8995,320.3226,5533.0
2023-05-19 12:00:00,325.35,325.68,325.35,325.68,5263.0,320.1258,320.4505,320.1258,320.4505,5263.0
2023-05-19 12:05:00,325.75,325.75,325.43,325.43,4002.0,320.5193,320.5193,320.2045,320.2045,4002.0
2023-05-19 12:10:00,325.29,325.47,324.95,324.95,7657.0,320.0667,320.2438,319.7322,319.7322,7657.0
2023-05-19 12:15:00,325.07,325.41,324.91,325.31,3262.0,319.8503,320.1848,319.6928,320.0864,3262.0
2023-05-19 12:20:00,325.3,325.6,325.23,325.23,2251.0,320.0766,320.3718,320.0077,320.0077,2251.0
2023-05-19 12:25:00,325.23,325.28,325.14,325.14,2164.0,320.0077,320.0569,319.9191,319.9191,2164.0
2023-05-19 12:30:00,325.11,325.13,324.75,324.75,2320.0,319.8896,319.9093,319.5354,319.5354,2320.0
2023-05-19 12:35:00,324.91,325.3,324.86,325.3,1826.0,319.6928,320.0766,319.6436,320.0766,1826.0
2023-05-19 12:40:00,325.41,325.49,325.41,325.49,500.0,320.1848,320.2635,320.1848,320.2635,500.0
2023-05-19 12:45:00,325.64,325.95,325.64,325.94,1837.0,320.4111,320.7161,320.4111,320.7063,1837.0
2023-05-19 12:50:00,326.13,326.13,326.1,326.1,200.0,320.8932,320.8932,320.8637,320.8637,200.0
2023-05-19 12:55:00,326.03,326.13,325.7,325.71,3328.0,320.7948,320.8932,320.4701,320.48,3328.0
2023-05-19 13:00:00,325.79,326.1,325.71,326.1,1719.0,320.5587,320.8637,320.48,320.8637,1719.0
2023-05-19 13:05:00,325.99,326.01,325.93,326.0,662.0,320.7555,320.7752,320.6965,320.7653,662.0
2023-05-19 13:10:00,326.32,326.32,325.88,325.88,1159.0,321.0802,321.0802,320.6473,320.6473,1159.0
2023-05-19 13:15:00,325.83,326.14,325.83,326.06,2500.0,320.5981,320.9031,320.5981,320.8244,2500.0
2023-05-19 13:20:00,325.99,326.06,325.79,325.95,1529.0,320.7555,320.8244,320.5587,320.7161,1529.0
2023-05-19 13:25:00,325.86,326.0,325.86,326.0,824.0,320.6276,320.7653,320.6276,320.7653,824.0
2023-05-19 13:30:00,326.02,326.15,325.9,326.09,4659.0,320.785,320.9129,320.6669,320.8539,4659.0
2023-05-19 13:35:00,326.09,326.09,325.86,326.0,3020.0,320.8539,320.8539,320.6276,320.7653,3020.0
2023-05-19 13:40:00,325.87,326.03,325.58,325.63,832.0,320.6374,320.7948,320.3521,320.4013,832.0
2023-05-19 13:45:00,325.6,325.8,325.57,325.8,1100.0,320.3718,320.5685,320.3422,320.5685,1100.0
2023-05-19 13:50:00,325.7,325.86,325.65,325.86,4675.0,320.4701,320.6276,320.4209,320.6276,4675.0
2023-05-19 13:55:00,325.9,325.93,325.53,325.53,3419.0,320.6669,320.6965,320.3029,320.3029,3419.0
2023-05-19 14:00:00,325.53,325.71,325.08,325.38,9060.0,320.3029,320.48,319.8601,320.1553,9060.0
2023-05-19 14:05:00,325.54,325.57,325.41,325.41,1517.0,320.3127,320.3422,320.1848,320.1848,1517.0
2023-05-19 14:10:00,325.28,325.52,325.16,325.31,2105.0,320.0569,320.293,319.9388,320.0864,2105.0
2023-05-19 14:15:00,325.13,325.47,325.08,325.47,3295.0,319.9093,320.2438,319.8601,320.2438,3295.0
2023-05-19 14:20:00,325.54,325.85,325.54,325.67,1225.0,320.3127,320.6177,320.3127,320.4406,1225.0
2023-05-19 14:25:00,325.62,325.78,325.48,325.51,3240.0,320.3914,320.5489,320.2537,320.2832,3240.0
2023-05-19 14:30:00,325.37,325.49,325.26,325.42,2427.0,320.1454,320.2635,320.0372,320.1946,2427.0
2023-05-19 14:35:00,325.37,325.68,325.37,325.67,1276.0,320.1454,320.4505,320.1454,320.4406,1276.0
2023-05-19 14:40:00,325.81,325.9,325.63,325.9,3160.0,320.5784,320.6669,320.4013,320.6669,3160.0
2023-05-19 14:45:00,326.07,326.07,325.66,325.66,1678.0,320.8342,320.8342,320.4308,320.4308,1678.0
2023-05-19 14:50:00,325.76,326.06,325.72,325.79,2663.0,320.5292,320.8244,320.4898,320.5587,2663.0
2023-05-19 14:55:00,326.0,326.4,325.98,326.25,2619.0,320.7653,321.1589,320.7456,321.0113,2619.0
2023-05-19 15:00:00,326.25,326.25,326.01,326.12,1867.0,321.0113,321.0113,320.7752,320.8834,1867.0
2023-05-19 15:05:00,326.22,326.22,325.85,325.85,3346.0,320.9818,320.9818,320.6177,320.6177,3346.0
2023-05-19 15:10:00,326.13,326.29,326.13,326.29,3214.0,320.8932,321.0507,320.8932,321.0507,3214.0
2023-05-19 15:15:00,326.2,326.2,325.96,326.05,2846.0,320.9621,320.9621,320.726,320.8145,2846.0
2023-05-19 15:20:00,325.96,326.17,325.86,326.17,2300.0,320.726,320.9326,320.6276,320.9326,2300.0
2023-05-19 15:25:00,326.2,326.23,325.89,325.9,2273.0,320.9621,320.9916,320.6571,320.6669,2273.0
2023-05-19 15:30:00,325.9,326.04,325.78,325.93,2900.0,320.6669,320.8047,320.5489,320.6965,2900.0
2023-05-19 15:35:00,325.97,326.33,325.93,326.23,5716.0,320.7358,321.09,320.6965,320.9916,5716.0
2023-05-19 15:40:00,326.17,326.33,326.11,326.2,7597.0,320.9326,321.09,320.8736,320.9621,7597.0
2023-05-19 15:45:00,326.2,326.28,326.05,326.17,5689.0,320.9621,321.0408,320.8145,320.9326,5689.0
2023-05-19 15:50:00,325.99,326.77,325.58,326.69,12289.0,320.7555,321.523,320.3521,321.4442,12289.0
2023-05-19 15:55:00,326.77,327.75,326.68,327.13,92740.0,321.523,322.4872,321.4344,321.8772,92740.0
2023-05-22 09:30:00,325.4,327.12,325.4,326.23,28396.0,320.175,321.8673,320.175,320.9916,28396.0
2023-05-22 09:35:00,325.86,327.29,325.82,326.72,1867.0,320.6276,322.0346,320.5882,321.4738,1867.0
2023-05-22 09:40:00,326.28,326.82,325.4,325.4,2985.0,321.0408,321.5722,320.175,320.175,2985.0
2023-05-22 09:45:00,325.59,325.77,324.54,324.55,2238.0,320.3619,320.539,319.3288,319.3386,2238.0
2023-05-22 09:50:00,324.49,324.49,323.08,323.42,3829.0,319.2796,319.2796,317.8922,318.2268,3829.0
2023-05-22 09:55:00,322.86,323.22,322.74,322.9,4636.0,317.6757,318.03,317.5577,317.7151,4636.0
2023-05-22 10:00:00,322.69,322.69,322.17,322.33,3949.0,317.5085,317.5085,316.9968,317.1543,3949.0
2023-05-22 10:05:00,322.31,322.31,321.71,321.71,3764.0,317.1346,317.1346,316.5442,316.5442,3764.0
2023-05-22 10:10:00,321.91,323.47,321.91,323.4,2733.0,316.741,318.276,316.741,318.2071,2733.0
2023-05-22 10:15:00,323.52,323.8,323.52,323.8,505.0,318.3251,318.6007,318.3251,318.6007,505.0
2023-05-22 10:20:00,324.07,324.25,323.8,324.25,4191.0,318.8663,319.0434,318.6007,319.0434,4191.0
2023-05-22 10:25:00,324.12,324.69,324.07,324.37,3281.0,318.9155,319.4764,318.8663,319.1615,3281.0
2023-05-22 10:30:00,324.5,324.5,323.95,323.95,3714.0,319.2894,319.2894,318.7482,318.7482,3714.0
2023-05-22 10:35:00,323.87,324.02,323.46,323.96,5652.0,318.6695,318.8171,318.2661,318.7581,5652.0
2023-05-22 10:40:00,324.02,324.42,324.01,324.09,4292.0,318.8171,319.2107,318.8073,318.886,4292.0
2023-05-22 10:45:00,324.06,324.55,324.03,324.41,2365.0,318.8565,319.3386,318.827,319.2009,2365.0
2023-05-22 10:50:00,324.33,324.64,324.26,324.63,2869.0,319.1221,319.4272,319.0533,319.4173,2869.0
2023-05-22 10:55:00,324.64,324.69,324.22,324.59,6699.0,319.4272,319.4764,319.0139,319.378,6699.0
2023-05-22 11:00:00,324.89,325.25,324.89,325.17,1074.0,319.6732,320.0274,319.6732,319.9487,1074.0
2023-05-22 11:05:00,325.28,325.91,325.28,325.62,4688.0,320.0569,320.6768,320.0569,320.3914,4688.0
2023-05-22 11:10:00,325.6,326.11,325.53,325.88,1644.0,320.3718,320.8736,320.3029,320.6473,1644.0
2023-05-22 11:15:00,325.98,326.0,325.61,325.68,1618.0,320.7456,320.7653,320.3816,320.4505,1618.0
2023-05-22 11:20:00,325.87,325.89,325.75,325.88,2594.0,320.6374,320.6571,320.5193,320.6473,2594.0
2023-05-22 11:25:00,325.84,325.89,325.61,325.71,2228.0,320.6079,320.6571,320.3816,320.48,2228.0
2023-05-22 11:30:00,325.59,325.85,325.51,325.81,2159.0,320.3619,320.6177,320.2832,320.5784,2159.0
2023-05-22 11:35:00,325.75,325.75,325.56,325.68,1670.0,320.5193,320.5193,320.3324,320.4505,1670.0
2023-05-22 11:40:00,325.77,325.82,325.54,325.73,1793.0,320.539,320.5882,320.3127,320.4997,1793.0
2023-05-22 11:45:00,325.71,325.84,325.56,325.64,2251.0,320.48,320.6079,320.3324,320.4111,2251.0
2023-05-22 11:50:00,325.69,326.25,325.68,326.25,2127.0,320.4603,321.0113,320.4505,321.0113,2127.0
2023-05-22 11:55:00,326.24,326.61,326.24,326.41,2146.0,321.0015,321.3655,321.0015,321.1687,2146.0
2023-05-22 12:00:00,326.38,326.64,326.17,326.17,4011.0,321.1392,321.3951,320.9326,320.9326,4011.0
2023-05-22 12:05:00,326.5,326.53,326.25,326.25,876.0,321.2573,321.2868,321.0113,321.0113,876.0
2023-05-22 12:10:00,326.23,326.57,326.23,326.46,2503.0,320.9916,321.3262,320.9916,321.2179,2503.0
2023-05-22 12:15:00,326.43,326.58,326.21,326.32,1692.0,321.1884,321.336,320.972,321.0802,1692.0
2023-05-22 12:20:00,326.27,326.33,325.77,325.77,3593.0,321.031,321.09,320.539,320.539,3593.0
2023-05-22 12:25:00,325.96,326.14,325.93,325.97,500.0,320.726,320.9031,320.6965,320.7358,500.0
2023-05-22 12:30:00,326.03,326.03,326.03,326.03,100.0,320.7948,320.7948,320.7948,320.7948,100.0
2023-05-22 12:35:00,326.07,326.07,325.73,325.73,935.0,320.8342,320.8342,320.4997,320.4997,935.0
2023-05-22 12:40:00,325.54,325.62,325.53,325.54,1641.0,320.3127,320.3914,320.3029,320.3127,1641.0
2023-05-22 12:45:00,325.58,325.58,325.28,325.36,968.0,320.3521,320.3521,320.0569,320.1356,968.0
2023-05-22 12:50:00,325.19,325.19,325.13,325.13,300.0,319.9683,319.9683,319.9093,319.9093,300.0
2023-05-22 12:55:00,325.24,325.55,325.23,325.55,2655.0,320.0175,320.3226,320.0077,320.3226,2655.0
2023-05-22 13:00:00,325.88,325.93,325.82,325.93,300.0,320.6473,320.6965,320.5882,320.6965,300.0
2023-05-22 13:05:00,325.68,325.7,325.35,325.61,1233.0,320.4505,320.4701,320.1258,320.3816,1233.0
2023-05-22 13:10:00,325.77,325.97,325.44,325.44,3112.0,320.539,320.7358,320.2143,320.2143,3112.0
2023-05-22 13:15:00,325.28,325.67,325.12,325.67,1253.0,320.0569,320.4406,319.8995,320.4406,1253.0
2023-05-22 13:20:00,325.71,325.97,325.71,325.97,959.0,320.48,320.7358,320.48,320.7358,959.0
2023-05-22 13:25:00,325.99,326.32,325.98,326.12,2629.0,320.7555,321.0802,320.7456,320.8834,2629.0
2023-05-22 13:30:00,326.14,326.29,326.14,326.22,1541.0,320.9031,321.0507,320.9031,320.9818,1541.0
2023-05-22 13:35:00,326.22,326.23,326.02,326.12,2471.0,320.9818,320.9916,320.785,320.8834,2471.0
2023-05-22 13:40:00,326.31,326.31,326.13,326.27,1060.0,321.0703,321.0703,320.8932,321.031,1060.0
2023-05-22 13:45:00,326.27,326.52,326.2,326.24,1568.0,321.031,321.277,320.9621,321.0015,1568.0
2023-05-22 13:50:00,326.18,326.21,326.18,326.18,464.0,320.9424,320.972,320.9424,320.9424,464.0
2023-05-22 13:55:00,326.37,326.51,326.24,326.41,1500.0,321.1294,321.2671,321.0015,321.1687,1500.0
2023-05-22 14:00:00,326.27,326.41,326.09,326.41,765.0,321.031,321.1687,320.8539,321.1687,765.0
2023-05-22 14:05:00,326.32,326.61,326.31,326.61,2585.0,321.0802,321.3655,321.0703,321.3655,2585.0
2023-05-22 14:10:00,326.69,326.69,326.57,326.57,1017.0,321.4442,321.4442,321.3262,321.3262,1017.0
2023-05-22 14:15:00,326.58,326.86,326.47,326.72,1493.0,321.336,321.6115,321.2278,321.4738,1493.0
2023-05-22 14:20:00,326.66,326.66,326.54,326.54,907.0,321.4147,321.4147,321.2967,321.2967,907.0
2023-05-22 14:25:00,326.63,326.76,326.63,326.75,500.0,321.3852,321.5131,321.3852,321.5033,500.0
2023-05-22 14:30:00,326.89,327.01,326.72,326.91,1966.0,321.641,321.7591,321.4738,321.6607,1966.0
2023-05-22 14:35:00,326.83,326.91,326.72,326.72,1462.0,321.582,321.6607,321.4738,321.4738,1462.0
2023-05-22 14:40:00,326.73,327.17,326.71,327.13,3066.0,321.4836,321.9165,321.4639,321.8772,3066.0
2023-05-22 14:45:00,327.18,327.47,326.99,327.47,1648.0,321.9264,322.2117,321.7394,322.2117,1648.0
2023-05-22 14:50:00,327.48,327.77,327.35,327.35,2959.0,322.2216,322.5069,322.0937,322.0937,2959.0
2023-05-22 14:55:00,327.21,327.29,327.08,327.29,1210.0,321.9559,322.0346,321.828,322.0346,1210.0
2023-05-22 15:00:00,327.4,327.42,327.13,327.13,1490.0,322.1428,322.1625,321.8772,321.8772,1490.0
2023-05-22 15:05:00,327.3,327.36,327.3,327.36,700.0,322.0445,322.1035,322.0445,322.1035,700.0
2023-05-22 15:10:00,327.26,327.37,327.16,327.2,3012.0,322.0051,322.1133,321.9067,321.9461,3012.0
2023-05-22 15:15:00,327.09,327.09,326.94,326.94,1513.0,321.8378,321.8378,321.6902,321.6902,1513.0
2023-05-22 15:20:00,326.99,327.05,326.77,326.82,1418.0,321.7394,321.7985,321.523,321.5722,1418.0
2023-05-22 15:25:00,326.97,326.97,326.63,326.66,2623.0,321.7198,321.7198,321.3852,321.4147,2623.0
2023-05-22 15:30:00,326.6,326.7,326.55,326.67,2351.0,321.3557,321.4541,321.3065,321.4246,2351.0
2023-05-22 15:35:00,326.68,326.78,326.57,326.72,4559.0,321.4344,321.5328,321.3262,321.4738,4559.0
2023-05-22 15:40:00,326.9,326.9,326.58,326.7,4934.0,321.6509,321.6509,321.336,321.4541,4934.0
2023-05-22 15:45:00,326.77,326.89,326.63,326.64,4559.0,321.523,321.641,321.3852,321.3951,4559.0
2023-05-22 15:50:00,326.71,326.71,326.08,326.08,11305.0,321.4639,321.4639,320.844,320.844,11305.0
2023-05-22 15:55:00,326.0,326.17,325.64,325.7,35783.0,320.7653,320.9326,320.4111,320.4701,35783.0
2023-05-23 09:30:00,324.12,324.12,322.29,322.95,10456.0,318.9155,318.9155,317.1149,317.7643,10456.0
2023-05-23 09:35:00,322.44,323.19,321.45,322.27,2277.0,317.2625,318.0004,316.2884,317.0952,2277.0
2023-05-23 09:40:00,322.04,322.06,320.87,321.35,7823.0,316.8689,316.8886,315.7177,316.19,7823.0
2023-05-23 09:45:00,321.67,321.67,318.58,318.94,9300.0,316.5049,316.5049,313.4645,313.8187,9300.0
2023-05-23 09:50:00,318.56,319.21,316.66,316.66,8257.0,313.4448,314.0844,311.5753,311.5753,8257.0
2023-05-23 09:55:00,316.68,316.68,315.02,315.19,7561.0,311.595,311.595,309.9616,310.1289,7561.0
2023-05-23 10:00:00,315.44,316.1,314.57,315.34,10268.0,310.3749,311.0243,309.5189,310.2765,10268.0
2023-05-23 10:05:00,315.18,315.95,315.17,315.79,3062.0,310.1191,310.8767,310.1092,310.7193,3062.0
2023-05-23 10:10:00,315.96,316.66,315.96,316.32,10078.0,310.8865,311.5753,310.8865,311.2408,10078.0
2023-05-23 10:15:00,316.32,317.05,316.32,317.05,5909.0,311.2408,311.959,311.2408,311.959,5909.0
2023-05-23 10:20:00,317.3,317.82,317.07,317.81,2541.0,312.205,312.7167,311.9787,312.7068,2541.0
2023-05-23 10:25:00,318.11,318.35,317.67,318.13,4333.0,313.002,313.2382,312.5691,313.0217,4333.0
2023-05-23 10:30:00,318.59,318.75,318.49,318.68,1752.0,313.4743,313.6317,313.3759,313.5629,1752.0
2023-05-23 10:35:00,318.88,319.53,318.83,319.32,6837.0,313.7597,314.3992,313.7105,314.1926,6837.0
2023-05-23 10:40:00,319.3,319.43,318.9,318.99,5478.0,314.1729,314.3008,313.7793,313.8679,5478.0
2023-05-23 10:45:00,318.99,318.99,318.53,318.54,1634.0,313.8679,313.8679,313.4153,313.4251,1634.0
2023-05-23 10:50:00,318.45,318.45,317.15,317.15,3227.0,313.3366,313.3366,312.0574,312.0574,3227.0
2023-05-23 10:55:00,317.01,317.38,316.02,316.03,2070.0,311.9197,312.2837,310.9456,310.9554,2070.0
2023-05-23 11:00:00,316.16,316.3,315.8,316.19,4756.0,311.0833,311.2211,310.7291,311.1128,4756.0
2023-05-23 11:05:00,316.23,316.7,316.23,316.69,600.0,311.1522,311.6147,311.1522,311.6048,600.0
2023-05-23 11:10:00,316.58,316.92,316.06,316.77,5578.0,311.4966,311.8311,310.9849,311.6835,5578.0
2023-05-23 11:15:00,316.75,316.87,316.41,316.41,1380.0,311.6639,311.7819,311.3293,311.3293,1380.0
2023-05-23 11:20:00,316.25,316.52,316.15,316.16,1455.0,311.1719,311.4376,311.0735,311.0833,1455.0
2023-05-23 11:25:00,316.04,316.54,316.04,316.42,2201.0,310.9653,311.4572,310.9653,311.3392,2201.0
2023-05-23 11:30:00,316.47,316.97,316.46,316.97,3255.0,311.3884,311.8803,311.3785,311.8803,3255.0
2023-05-23 11:35:00,316.83,316.95,315.96,315.97,2730.0,311.7426,311.8606,310.8865,310.8964,2730.0
2023-05-23 11:40:00,315.88,316.36,315.66,316.36,3490.0,310.8078,311.2801,310.5914,311.2801,3490.0
2023-05-23 11:45:00,316.37,316.62,316.36,316.5,2567.0,311.29,311.5359,311.2801,311.4179,2567.0
2023-05-23 11:50:00,316.64,316.73,316.64,316.73,416.0,311.5556,311.6442,311.5556,311.6442,416.0
2023-05-23 11:55:00,316.72,316.72,316.05,316.06,2817.0,311.6343,311.6343,310.9751,310.9849,2817.0
2023-05-23 12:00:00,316.01,316.24,315.6,315.61,2105.0,310.9357,311.162,310.5323,310.5422,2105.0
2023-05-23 12:05:00,315.52,315.52,314.43,314.43,2416.0,310.4536,310.4536,309.3811,309.3811,2416.0
2023-05-23 12:10:00,314.6,315.2,314.59,315.19,1322.0,309.5484,310.1387,309.5385,310.1289,1322.0
2023-05-23 12:15:00,315.05,315.39,315.04,315.39,3125.0,309.9912,310.3257,309.9813,310.3257,3125.0
2023-05-23 12:20:00,315.47,315.47,315.12,315.12,300.0,310.4044,310.4044,310.06,310.06,300.0
2023-05-23 12:25:00,315.13,315.25,315.1,315.25,650.0,310.0699,310.1879,310.0404,310.1879,650.0
2023-05-23 12:30:00,315.26,315.45,315.26,315.41,1750.0,310.1978,310.3847,310.1978,310.3454,1750.0
2023-05-23 12:35:00,315.45,315.54,315.37,315.43,1411.0,310.3847,310.4733,310.306,310.3651,1411.0
2023-05-23 12:40:00,315.46,315.57,315.26,315.39,1502.0,310.3946,310.5028,310.1978,310.3257,1502.0
2023-05-23 12:45:00,315.27,315.38,315.16,315.16,1568.0,310.2076,310.3159,310.0994,310.0994,1568.0
2023-05-23 12:50:00,315.36,315.83,315.36,315.74,2187.0,310.2962,310.7586,310.2962,310.6701,2187.0
2023-05-23 12:55:00,315.9,315.9,315.24,315.41,2300.0,310.8275,310.8275,310.1781,310.3454,2300.0
2023-05-23 13:00:00,315.44,315.44,315.34,315.38,1212.0,310.3749,310.3749,310.2765,310.3159,1212.0
2023-05-23 13:05:00,315.34,315.57,315.32,315.49,1400.0,310.2765,310.5028,310.2568,310.4241,1400.0
2023-05-23 13:10:00,315.55,315.79,315.51,315.66,1121.0,310.4831,310.7193,310.4438,310.5914,1121.0
2023-05-23 13:15:00,315.68,315.87,315.67,315.74,2851.0,310.611,310.798,310.6012,310.6701,2851.0
2023-05-23 13:20:00,315.73,315.73,315.47,315.48,750.0,310.6602,310.6602,310.4044,310.4143,750.0
2023-05-23 13:25:00,315.45,315.46,314.5,314.5,2014.0,310.3847,310.3946,309.45,309.45,2014.0
2023-05-23 13:30:00,314.36,314.38,313.92,314.38,3559.0,309.3122,309.3319,308.8793,309.3319,3559.0
2023-05-23 13:35:00,314.54,314.76,314.48,314.76,802.0,309.4893,309.7058,309.4303,309.7058,802.0
2023-05-23 13:40:00,314.76,315.19,314.76,315.18,1826.0,309.7058,310.1289,309.7058,310.1191,1826.0
2023-05-23 13:45:00,315.2,315.42,314.85,314.85,3683.0,310.1387,310.3552,309.7944,309.7944,3683.0
2023-05-23 13:50:00,315.02,315.15,314.85,315.05,1745.0,309.9616,310.0895,309.7944,309.9912,1745.0
2023-05-23 13:55:00,314.92,314.94,314.64,314.65,1470.0,309.8632,309.8829,309.5877,309.5976,1470.0
2023-05-23 14:00:00,314.9,315.4,314.88,315.4,3438.0,309.8436,310.3355,309.8239,310.3355,3438.0
2023-05-23 14:05:00,315.41,315.45,314.97,314.97,1819.0,310.3454,310.3847,309.9124,309.9124,1819.0
2023-05-23 14:10:00,314.64,314.91,314.58,314.61,2459.0,309.5877,309.8534,309.5287,309.5582,2459.0
2023-05-23 14:15:00,314.74,314.82,314.23,314.23,1472.0,309.6861,309.7648,309.1843,309.1843,1472.0
2023-05-23 14:20:00,314.07,314.07,313.47,313.48,4314.0,309.0269,309.0269,308.4365,308.4464,4314.0
2023-05-23 14:25:00,313.69,313.69,313.14,313.45,3706.0,308.653,308.653,308.1118,308.4168,3706.0
2023-05-23 14:30:00,313.37,313.91,313.36,313.91,4677.0,308.3381,308.8695,308.3283,308.8695,4677.0
2023-05-23 14:35:00,313.81,313.81,313.01,313.14,3434.0,308.7711,308.7711,307.9839,308.1118,3434.0
2023-05-23 14:40:00,313.13,313.35,313.13,313.22,2277.0,308.102,308.3185,308.102,308.1905,2277.0
2023-05-23 14:45:00,313.29,313.52,313.23,313.52,1709.0,308.2594,308.4857,308.2004,308.4857,1709.0
2023-05-23 14:50:00,313.51,313.75,313.51,313.75,1943.0,308.4759,308.712,308.4759,308.712,1943.0
2023-05-23 14:55:00,313.67,313.97,313.65,313.79,4255.0,308.6333,308.9285,308.6136,308.7514,4255.0
2023-05-23 15:00:00,313.82,313.92,313.44,313.44,3496.0,308.7809,308.8793,308.407,308.407,3496.0
2023-05-23 15:05:00,313.54,313.95,313.43,313.95,4824.0,308.5054,308.9088,308.3972,308.9088,4824.0
2023-05-23 15:10:00,313.97,314.16,313.86,313.86,4622.0,308.9285,309.1154,308.8203,308.8203,4622.0
2023-05-23 15:15:00,313.72,313.9,313.45,313.45,2325.0,308.6825,308.8596,308.4168,308.4168,2325.0
2023-05-23 15:20:00,313.62,314.34,313.62,314.16,4143.0,308.5841,309.2926,308.5841,309.1154,4143.0
2023-05-23 15:25:00,314.21,314.21,314.01,314.06,3242.0,309.1646,309.1646,308.9679,309.0171,3242.0
2023-05-23 15:30:00,314.18,314.18,313.8,314.08,6820.0,309.1351,309.1351,308.7612,309.0367,6820.0
2023-05-23 15:35:00,314.17,314.37,313.96,314.34,9264.0,309.1253,309.3221,308.9187,309.2926,9264.0
2023-05-23 15:40:00,314.31,314.92,314.2,314.81,10948.0,309.263,309.8632,309.1548,309.755,10948.0
2023-05-23 15:45:00,314.82,314.99,314.23,314.38,10948.0,309.7648,309.9321,309.1843,309.3319,10948.0
2023-05-23 15:50:00,314.34,314.81,314.15,314.72,11618.0,309.2926,309.755,309.1056,309.6665,11618.0
2023-05-23 15:55:00,314.61,314.91,314.01,314.27,65601.0,309.5582,309.8534,308.9679,309.2237,65601.0
2023-05-24 09:30:00,313.39,313.39,311.32,311.94,10020.0,308.3578,308.3578,306.321,306.9311,10020.0
2023-05-24 09:35:00,311.69,312.57,311.47,312.43,4771.0,306.6851,307.551,306.4686,307.4132,4771.0
2023-05-24 09:40:00,312.96,313.27,312.13,312.66,5627.0,307.9347,308.2397,307.118,307.6395,5627.0
2023-05-24 09:45:00,313.0,313.42,312.49,313.0,2563.0,307.9741,308.3873,307.4723,307.9741,2563.0
2023-05-24 09:50:00,313.67,313.77,313.21,313.21,1300.0,308.6333,308.7317,308.1807,308.1807,1300.0
2023-05-24 09:55:00,313.57,313.78,313.3,313.68,1901.0,308.5349,308.7415,308.2693,308.6432,1901.0
2023-05-24 10:00:00,313.85,314.33,313.5,313.5,6850.0,308.8104,309.2827,308.466,308.466,6850.0
2023-05-24 10:05:00,313.52,313.69,313.21,313.22,4606.0,308.4857,308.653,308.1807,308.1905,4606.0
2023-05-24 10:10:00,313.21,313.29,313.02,313.29,2552.0,308.1807,308.2594,307.9938,308.2594,2552.0
2023-05-24 10:15:00,313.13,313.26,312.82,313.13,3635.0,308.102,308.2299,307.797,308.102,3635.0
2023-05-24 10:20:00,313.1,313.11,312.66,312.67,4390.0,308.0725,308.0823,307.6395,307.6494,4390.0
2023-05-24 10:25:00,312.63,313.7,312.63,313.65,4411.0,307.61,308.6628,307.61,308.6136,4411.0
2023-05-24 10:30:00,313.73,313.75,313.38,313.38,3463.0,308.6924,308.712,308.348,308.348,3463.0
2023-05-24 10:35:00,313.36,313.36,313.18,313.19,898.0,308.3283,308.3283,308.1512,308.161,898.0
2023-05-24 10:40:00,313.16,313.68,313.16,313.44,3392.0,308.1315,308.6432,308.1315,308.407,3392.0
2023-05-24 10:45:00,313.54,313.61,313.29,313.32,1846.0,308.5054,308.5743,308.2594,308.2889,1846.0
2023-05-24 10:50:00,313.13,313.13,312.66,312.88,624.0,308.102,308.102,307.6395,307.856,624.0
2023-05-24 10:55:00,313.11,313.18,312.71,312.71,1909.0,308.0823,308.1512,307.6887,307.6887,1909.0
2023-05-24 11:00:00,312.66,312.89,312.64,312.68,1400.0,307.6395,307.8658,307.6199,307.6592,1400.0
2023-05-24 11:05:00,312.81,312.99,312.71,312.86,2325.0,307.7871,307.9642,307.6887,307.8363,2325.0
2023-05-24 11:10:00,312.96,312.96,312.47,312.86,1725.0,307.9347,307.9347,307.4526,307.8363,1725.0
2023-05-24 11:15:00,312.85,313.03,312.84,313.03,303.0,307.8265,308.0036,307.8166,308.0036,303.0
2023-05-24 11:20:00,313.04,313.56,313.04,313.5,1002.0,308.0134,308.5251,308.0134,308.466,1002.0
2023-05-24 11:25:00,313.71,313.97,313.68,313.68,2573.0,308.6727,308.9285,308.6432,308.6432,2573.0
2023-05-24 11:30:00,313.38,313.63,313.38,313.63,300.0,308.348,308.594,308.348,308.594,300.0
2023-05-24 11:35:00,313.41,313.41,313.35,313.35,708.0,308.3775,308.3775,308.3185,308.3185,708.0
2023-05-24 11:40:00,313.48,313.6,313.26,313.6,2861.0,308.4464,308.5644,308.2299,308.5644,2861.0
2023-05-24 11:45:00,313.75,313.75,313.6,313.6,1233.0,308.712,308.712,308.5644,308.5644,1233.0
2023-05-24 11:50:00,313.63,313.66,313.44,313.44,912.0,308.594,308.6235,308.407,308.407,912.0
2023-05-24 11:55:00,313.33,313.49,313.06,313.09,700.0,308.2988,308.4562,308.0331,308.0626,700.0
2023-05-24 12:00:00,313.07,313.21,313.06,313.21,1662.0,308.0429,308.1807,308.0331,308.1807,1662.0
2023-05-24 12:05:00,313.04,313.28,313.03,313.15,1795.0,308.0134,308.2496,308.0036,308.1217,1795.0
2023-05-24 12:10:00,313.1,313.12,312.9,313.12,701.0,308.0725,308.0921,307.8757,308.0921,701.0
2023-05-24 12:15:00,313.06,313.21,312.99,313.1,3573.0,308.0331,308.1807,307.9642,308.0725,3573.0
2023-05-24 12:20:00,313.1,313.26,313.06,313.18,1167.0,308.0725,308.2299,308.0331,308.1512,1167.0
2023-05-24 12:25:00,313.3,313.3,313.23,313.23,1934.0,308.2693,308.2693,308.2004,308.2004,1934.0
2023-05-24 12:30:00,313.24,313.4,313.06,313.37,1012.0,308.2102,308.3676,308.0331,308.3381,1012.0
2023-05-24 12:35:00,313.29,313.5,313.14,313.49,1800.0,308.2594,308.466,308.1118,308.4562,1800.0
2023-05-24 12:40:00,313.55,313.61,313.46,313.61,806.0,308.5152,308.5743,308.4267,308.5743,806.0
2023-05-24 12:45:00,313.63,313.63,313.37,313.44,400.0,308.594,308.594,308.3381,308.407,400.0
2023-05-24 12:50:00,313.32,313.47,313.32,313.34,1607.0,308.2889,308.4365,308.2889,308.3086,1607.0
2023-05-24 12:55:00,313.34,313.46,313.27,313.28,2114.0,308.3086,308.4267,308.2397,308.2496,2114.0
2023-05-24 13:00:00,313.27,313.34,313.14,313.33,1306.0,308.2397,308.3086,308.1118,308.2988,1306.0
2023-05-24 13:05:00,313.25,313.57,313.24,313.56,1554.0,308.2201,308.5349,308.2102,308.5251,1554.0
2023-05-24 13:10:00,313.48,313.48,313.47,313.47,671.0,308.4464,308.4464,308.4365,308.4365,671.0
2023-05-24 13:15:00,313.51,313.88,313.51,313.88,1500.0,308.4759,308.8399,308.4759,308.8399,1500.0
2023-05-24 13:20:00,313.95,314.22,313.94,313.94,1504.0,308.9088,309.1745,308.899,308.899,1504.0
2023-05-24 13:25:00,313.92,314.09,313.79,314.09,1500.0,308.8793,309.0466,308.7514,309.0466,1500.0
2023-05-24 13:30:00,314.12,314.31,314.12,314.31,678.0,309.0761,309.263,309.0761,309.263,678.0
2023-05-24 13:35:00,314.42,314.42,314.41,314.42,100.0,309.3713,309.3713,309.3614,309.3713,100.0
2023-05-24 13:40:00,314.52,314.53,314.26,314.27,1000.0,309.4697,309.4795,309.2138,309.2237,1000.0
2023-05-24 13:45:00,314.47,314.51,314.2,314.22,1362.0,309.4205,309.4598,309.1548,309.1745,1362.0
2023-05-24 13:50:00,314.25,314.36,314.13,314.21,682.0,309.204,309.3122,309.0859,309.1646,682.0
2023-05-24 13:55:00,314.27,314.39,314.23,314.23,942.0,309.2237,309.3418,309.1843,309.1843,942.0
2023-05-24 14:00:00,314.38,314.45,314.15,314.16,1388.0,309.3319,309.4008,309.1056,309.1154,1388.0
2023-05-24 14:05:00,314.27,314.27,314.25,314.25,720.0,309.2237,309.2237,309.204,309.204,720.0
2023-05-24 14:10:00,314.24,314.24,313.95,313.95,1124.0,309.1942,309.1942,308.9088,308.9088,1124.0
2023-05-24 14:15:00,314.06,314.08,313.78,313.78,1429.0,309.0171,309.0367,308.7415,308.7415,1429.0
2023-05-24 14:20:00,313.8,313.8,313.73,313.73,400.0,308.7612,308.7612,308.6924,308.6924,400.0
2023-05-24 14:25:00,313.63,313.63,313.42,313.42,970.0,308.594,308.594,308.3873,308.3873,970.0
2023-05-24 14:30:00,313.44,313.45,313.44,313.44,100.0,308.407,308.4168,308.407,308.407,100.0
2023-05-24 14:35:00,313.52,313.7,313.52,313.7,770.0,308.4857,308.6628,308.4857,308.6628,770.0
2023-05-24 14:40:00,313.84,314.0,313.84,313.85,1966.0,308.8006,308.958,308.8006,308.8104,1966.0
2023-05-24 14:45:00,313.86,314.09,313.86,313.9,1308.0,308.8203,309.0466,308.8203,308.8596,1308.0
2023-05-24 14:50:00,313.9,314.07,313.81,313.81,1914.0,308.8596,309.0269,308.7711,308.7711,1914.0
2023-05-24 14:55:00,313.71,313.71,313.54,313.63,477.0,308.6727,308.6727,308.5054,308.594,477.0
2023-05-24 15:00:00,313.78,313.78,313.41,313.42,1196.0,308.7415,308.7415,308.3775,308.3873,1196.0
2023-05-24 15:05:00,313.49,313.62,313.45,313.45,791.0,308.4562,308.5841,308.4168,308.4168,791.0
2023-05-24 15:10:00,313.43,313.73,313.39,313.73,1773.0,308.3972,308.6924,308.3578,308.6924,1773.0
2023-05-24 15:15:00,313.81,314.39,313.79,314.39,2143.0,308.7711,309.3418,308.7514,309.3418,2143.0
2023-05-24 15:20:00,314.52,314.71,314.23,314.24,2510.0,309.4697,309.6566,309.1843,309.1942,2510.0
2023-05-24 15:25:00,314.51,314.57,314.19,314.19,1630.0,309.4598,309.5189,309.145,309.145,1630.0
2023-05-24 15:30:00,314.29,314.64,314.19,314.19,3600.0,309.2434,309.5877,309.145,309.145,3600.0
2023-05-24 15:35:00,314.15,314.15,313.64,313.81,1600.0,309.1056,309.1056,308.6038,308.7711,1600.0
2023-05-24 15:40:00,313.89,313.97,313.65,313.65,4400.0,308.8498,308.9285,308.6136,308.6136,4400.0
2023-05-24 15:45:00,313.46,313.46,313.28,313.29,3292.0,308.4267,308.4267,308.2496,308.2594,3292.0
2023-05-24 15:50:00,313.18,313.19,312.44,312.49,10597.0,308.1512,308.161,307.4231,307.4723,10597.0
2023-05-24 15:55:00,312.43,312.49,311.82,312.06,39911.0,307.4132,307.4723,306.813,307.0492,39911.0
2023-05-25 09:30:00,312.97,312.97,311.05,311.49,12366.0,307.9446,307.9446,306.0554,306.4883,12366.0
2023-05-25 09:35:00,311.74,312.02,310.15,311.28,7308.0,306.7343,307.0098,305.1698,306.2817,7308.0
2023-05-25 09:40:00,311.02,311.49,310.87,311.49,5375.0,306.0259,306.4883,305.8783,306.4883,5375.0
2023-05-25 09:45:00,311.51,312.38,311.34,311.6,5508.0,306.508,307.364,306.3407,306.5966,5508.0
2023-05-25 09:50:00,311.87,311.95,311.52,311.59,2593.0,306.8622,306.9409,306.5178,306.5867,2593.0
2023-05-25 09:55:00,311.67,312.25,311.62,312.2,2220.0,306.6654,307.2361,306.6162,307.1869,2220.0
2023-05-25 10:00:00,311.9,312.34,311.8,312.12,2817.0,306.8917,307.3247,306.7933,307.1082,2817.0
2023-05-25 10:05:00,312.35,312.35,311.31,311.31,2151.0,307.3345,307.3345,306.3112,306.3112,2151.0
2023-05-25 10:10:00,311.16,311.16,310.58,310.86,2852.0,306.1636,306.1636,305.5929,305.8684,2852.0
2023-05-25 10:15:00,310.89,311.36,310.84,311.19,2437.0,305.898,306.3604,305.8488,306.1931,2437.0
2023-05-25 10:20:00,311.22,311.22,310.26,310.26,3176.0,306.2227,306.2227,305.2781,305.2781,3176.0
2023-05-25 10:25:00,310.42,310.97,310.4,310.82,4206.0,305.4355,305.9767,305.4158,305.8291,4206.0
2023-05-25 10:30:00,310.64,310.64,310.19,310.19,1785.0,305.652,305.652,305.2092,305.2092,1785.0
2023-05-25 10:35:00,310.21,310.27,309.92,310.16,2956.0,305.2289,305.2879,304.9435,305.1797,2956.0
2023-05-25 10:40:00,310.19,310.32,309.99,310.14,4195.0,305.2092,305.3371,305.0124,305.16,4195.0
2023-05-25 10:45:00,310.29,310.59,310.06,310.06,4791.0,305.3076,305.6028,305.0813,305.0813,4791.0
2023-05-25 10:50:00,310.02,310.16,309.8,309.86,2150.0,305.0419,305.1797,304.8255,304.8845,2150.0
2023-05-25 10:55:00,309.97,310.11,309.21,309.49,12532.0,304.9927,305.1305,304.2449,304.5204,12532.0
2023-05-25 11:00:00,309.62,309.79,309.41,309.68,7975.0,304.6483,304.8156,304.4417,304.7074,7975.0
2023-05-25 11:05:00,309.69,310.42,309.69,310.42,1100.0,304.7172,305.4355,304.7172,305.4355,1100.0
2023-05-25 11:10:00,310.5,310.51,310.2,310.45,5478.0,305.5142,305.5241,305.219,305.465,5478.0
2023-05-25 11:15:00,310.51,310.51,309.69,309.69,2702.0,305.5241,305.5241,304.7172,304.7172,2702.0
2023-05-25 11:20:00,309.69,309.87,309.56,309.81,2708.0,304.7172,304.8943,304.5893,304.8353,2708.0
2023-05-25 11:25:00,309.81,309.83,309.36,309.54,4742.0,304.8353,304.855,304.3925,304.5696,4742.0
2023-05-25 11:30:00,309.56,309.58,309.12,309.12,2774.0,304.5893,304.609,304.1564,304.1564,2774.0
2023-05-25 11:35:00,308.99,309.0,308.55,308.64,4093.0,304.0285,304.0383,303.5955,303.6841,4093.0
2023-05-25 11:40:00,308.39,308.82,308.38,308.82,2491.0,303.4381,303.8612,303.4283,303.8612,2491.0
2023-05-25 11:45:00,308.59,308.71,308.19,308.23,1456.0,303.6349,303.753,303.2413,303.2807,1456.0
2023-05-25 11:50:00,308.19,308.79,308.19,308.38,3970.0,303.2413,303.8317,303.2413,303.4283,3970.0
2023-05-25 11:55:00,308.3,308.62,308.12,308.58,1575.0,303.3495,303.6644,303.1724,303.625,1575.0
2023-05-25 12:00:00,308.72,308.84,308.41,308.44,3921.0,303.7628,303.8809,303.4578,303.4873,3921.0
2023-05-25 12:05:00,308.57,308.94,308.44,308.87,3264.0,303.6152,303.9793,303.4873,303.9104,3264.0
2023-05-25 12:10:00,308.94,309.18,308.75,309.07,5370.0,303.9793,304.2154,303.7923,304.1072,5370.0
2023-05-25 12:15:00,309.07,309.44,309.01,309.43,2150.0,304.1072,304.4712,304.0481,304.4614,2150.0
2023-05-25 12:20:00,309.65,310.15,309.55,309.72,2748.0,304.6779,305.1698,304.5795,304.7467,2748.0
2023-05-25 12:25:00,309.6,309.64,309.48,309.63,800.0,304.6287,304.668,304.5106,304.6582,800.0
2023-05-25 12:30:00,309.73,309.99,309.37,309.37,5532.0,304.7566,305.0124,304.4024,304.4024,5532.0
2023-05-25 12:35:00,309.49,309.56,309.27,309.32,1100.0,304.5204,304.5893,304.304,304.3532,1100.0
2023-05-25 12:40:00,309.67,309.68,309.67,309.67,174.0,304.6975,304.7074,304.6975,304.6975,174.0
2023-05-25 12:45:00,309.7,310.01,309.7,309.95,4248.0,304.7271,305.0321,304.7271,304.973,4248.0
2023-05-25 12:50:00,310.02,310.31,310.02,310.09,1470.0,305.0419,305.3273,305.0419,305.1108,1470.0
2023-05-25 12:55:00,310.2,310.37,309.84,309.94,2902.0,305.219,305.3863,304.8648,304.9632,2902.0
2023-05-25 13:00:00,310.12,310.14,310.12,310.14,202.0,305.1403,305.16,305.1403,305.16,202.0
2023-05-25 13:05:00,310.13,310.44,310.06,310.44,1501.0,305.1502,305.4552,305.0813,305.4552,1501.0
2023-05-25 13:10:00,310.48,310.59,310.44,310.59,300.0,305.4945,305.6028,305.4552,305.6028,300.0
2023-05-25 13:15:00,310.59,310.81,310.59,310.69,1462.0,305.6028,305.8192,305.6028,305.7012,1462.0
2023-05-25 13:20:00,310.84,311.09,310.84,311.09,735.0,305.8488,306.0947,305.8488,306.0947,735.0
2023-05-25 13:25:00,311.11,311.45,311.11,311.33,4625.0,306.1144,306.449,306.1144,306.3309,4625.0
2023-05-25 13:30:00,311.45,311.47,311.2,311.3,3026.0,306.449,306.4686,306.203,306.3014,3026.0
2023-05-25 13:35:00,311.18,311.37,311.07,311.37,1203.0,306.1833,306.3702,306.0751,306.3702,1203.0
2023-05-25 13:40:00,311.47,311.47,311.47,311.47,205.0,306.4686,306.4686,306.4686,306.4686,205.0
2023-05-25 13:45:00,311.44,311.51,311.3,311.51,1758.0,306.4391,306.508,306.3014,306.508,1758.0
2023-05-25 13:50:00,311.57,311.61,311.13,311.31,4990.0,306.567,306.6064,306.1341,306.3112,4990.0
2023-05-25 13:55:00,311.43,311.62,311.43,311.58,1316.0,306.4293,306.6162,306.4293,306.5769,1316.0
2023-05-25 14:00:00,311.86,312.11,311.62,311.75,2155.0,306.8524,307.0984,306.6162,306.7441,2155.0
2023-05-25 14:05:00,311.59,311.64,311.46,311.5,1781.0,306.5867,306.6359,306.4588,306.4982,1781.0
2023-05-25 14:10:00,311.61,311.93,311.6,311.86,1311.0,306.6064,306.9213,306.5966,306.8524,1311.0
2023-05-25 14:15:00,311.72,312.21,311.72,311.93,1321.0,306.7146,307.1968,306.7146,306.9213,1321.0
2023-05-25 14:20:00,311.82,311.9,311.81,311.87,1375.0,306.813,306.8917,306.8032,306.8622,1375.0
2023-05-25 14:25:00,311.82,311.96,311.76,311.76,2241.0,306.813,306.9508,306.754,306.754,2241.0
2023-05-25 14:30:00,311.63,311.71,311.18,311.18,1070.0,306.6261,306.7048,306.1833,306.1833,1070.0
2023-05-25 14:35:00,311.26,311.26,310.46,310.88,2793.0,306.262,306.262,305.4749,305.8881,2793.0
2023-05-25 14:40:00,310.94,311.11,310.81,310.81,2126.0,305.9472,306.1144,305.8192,305.8192,2126.0
2023-05-25 14:45:00,311.04,311.43,310.96,311.3,3589.0,306.0455,306.4293,305.9668,306.3014,3589.0
2023-05-25 14:50:00,311.3,311.55,311.29,311.55,800.0,306.3014,306.5474,306.2915,306.5474,800.0
2023-05-25 14:55:00,311.52,311.52,311.27,311.32,1894.0,306.5178,306.5178,306.2719,306.321,1894.0
2023-05-25 15:00:00,311.45,311.49,311.24,311.25,1340.0,306.449,306.4883,306.2423,306.2522,1340.0
2023-05-25 15:05:00,311.45,311.45,311.18,311.44,2703.0,306.449,306.449,306.1833,306.4391,2703.0
2023-05-25 15:10:00,311.62,311.68,311.51,311.53,1827.0,306.6162,306.6753,306.508,306.5277,1827.0
2023-05-25 15:15:00,311.54,311.58,311.38,311.49,1809.0,306.5375,306.5769,306.3801,306.4883,1809.0
2023-05-25 15:20:00,311.44,311.51,311.18,311.5,1150.0,306.4391,306.508,306.1833,306.4982,1150.0
2023-05-25 15:25:00,311.35,311.83,311.29,311.63,4469.0,306.3506,306.8229,306.2915,306.6261,4469.0
2023-05-25 15:30:00,311.62,311.96,311.53,311.75,3740.0,306.6162,306.9508,306.5277,306.7441,3740.0
2023-05-25 15:35:00,311.81,311.88,311.63,311.71,5144.0,306.8032,306.8721,306.6261,306.7048,5144.0
2023-05-25 15:40:00,311.85,312.29,311.77,312.17,5748.0,306.8425,307.2755,306.7638,307.1574,5748.0
2023-05-25 15:45:00,312.06,312.24,311.97,311.97,6949.0,307.0492,307.2263,306.9606,306.9606,6949.0
2023-05-25 15:50:00,311.96,311.97,311.21,311.22,9173.0,306.9508,306.9606,306.2128,306.2227,9173.0
2023-05-25 15:55:00,311.22,311.57,311.18,311.18,27795.0,306.2227,306.567,306.1833,306.1833,27795.0
2023-05-26 09:30:00,311.53,312.25,311.53,312.17,6136.0,306.5277,307.2361,306.5277,307.1574,6136.0
2023-05-26 09:35:00,311.12,311.64,310.33,311.64,3589.0,306.1243,306.6359,305.3469,306.6359,3589.0
2023-05-26 09:40:00,311.74,312.47,311.73,312.47,400.0,306.7343,307.4526,306.7245,307.4526,400.0
2023-05-26 09:45:00,312.37,312.37,311.9,311.9,864.0,307.3542,307.3542,306.8917,306.8917,864.0
2023-05-26 09:50:00,312.36,312.57,311.95,312.1,2170.0,307.3443,307.551,306.9409,307.0885,2170.0
2023-05-26 09:55:00,312.47,312.48,311.65,311.82,1400.0,307.4526,307.4624,306.6457,306.813,1400.0
2023-05-26 10:00:00,312.12,312.12,311.72,311.82,731.0,307.1082,307.1082,306.7146,306.813,731.0
2023-05-26 10:05:00,311.87,312.74,311.7,312.66,2958.0,306.8622,307.7182,306.6949,307.6395,2958.0
2023-05-26 10:10:00,312.51,312.65,312.33,312.49,2376.0,307.4919,307.6297,307.3148,307.4723,2376.0
2023-05-26 10:15:00,312.63,313.11,312.57,313.0,2600.0,307.61,308.0823,307.551,307.9741,2600.0
2023-05-26 10:20:00,313.04,313.37,312.78,312.86,4715.0,308.0134,308.3381,307.7576,307.8363,4715.0
2023-05-26 10:25:00,313.04,313.45,312.96,313.37,990.0,308.0134,308.4168,307.9347,308.3381,990.0
2023-05-26 10:30:00,313.66,313.66,313.12,313.21,2927.0,308.6235,308.6235,308.0921,308.1807,2927.0
2023-05-26 10:35:00,313.22,313.35,312.65,312.72,2495.0,308.1905,308.3185,307.6297,307.6986,2495.0
2023-05-26 10:40:00,312.87,313.66,312.61,312.72,3077.0,307.8462,308.6235,307.5903,307.6986,3077.0
2023-05-26 10:45:00,312.55,312.77,312.19,312.47,1700.0,307.5313,307.7478,307.1771,307.4526,1700.0
2023-05-26 10:50:00,312.07,312.16,311.82,311.84,1200.0,307.059,307.1476,306.813,306.8327,1200.0
2023-05-26 10:55:00,312.0,312.37,311.85,312.16,1500.0,306.9901,307.3542,306.8425,307.1476,1500.0
2023-05-26 11:00:00,312.16,312.23,311.76,311.79,2203.0,307.1476,307.2164,306.754,306.7835,2203.0
2023-05-26 11:05:00,311.86,311.86,311.44,311.5,1046.0,306.8524,306.8524,306.4391,306.4982,1046.0
2023-05-26 11:10:00,311.5,311.5,311.02,311.16,2079.0,306.4982,306.4982,306.0259,306.1636,2079.0
2023-05-26 11:15:00,311.0,311.57,311.0,311.48,2589.0,306.0062,306.567,306.0062,306.4785,2589.0
2023-05-26 11:20:00,311.64,311.64,311.2,311.21,4783.0,306.6359,306.6359,306.203,306.2128,4783.0
2023-05-26 11:25:00,311.2,311.67,311.0,311.23,2382.0,306.203,306.6654,306.0062,306.2325,2382.0
2023-05-26 11:30:00,311.25,311.72,311.24,311.49,998.0,306.2522,306.7146,306.2423,306.4883,998.0
2023-05-26 11:35:00,311.56,311.74,311.31,311.53,4124.0,306.5572,306.7343,306.3112,306.5277,4124.0
2023-05-26 11:40:00,311.46,311.96,311.46,311.6,2251.0,306.4588,306.9508,306.4588,306.5966,2251.0
2023-05-26 11:45:00,311.47,311.65,311.29,311.36,1550.0,306.4686,306.6457,306.2915,306.3604,1550.0
2023-05-26 11:50:00,311.73,311.88,311.21,311.21,7650.0,306.7245,306.8721,306.2128,306.2128,7650.0
2023-05-26 11:55:00,311.22,311.22,310.79,310.95,1908.0,306.2227,306.2227,305.7996,305.957,1908.0
2023-05-26 12:00:00,311.07,311.07,310.83,310.83,700.0,306.0751,306.0751,305.8389,305.8389,700.0
2023-05-26 12:05:00,310.93,311.14,310.79,310.93,2716.0,305.9373,306.1439,305.7996,305.9373,2716.0
2023-05-26 12:10:00,311.1,311.1,310.52,310.73,1901.0,306.1046,306.1046,305.5339,305.7405,1901.0
2023-05-26 12:15:00,310.96,311.21,310.96,311.21,952.0,305.9668,306.2128,305.9668,306.2128,952.0
2023-05-26 12:20:00,311.34,311.53,311.26,311.53,1111.0,306.3407,306.5277,306.262,306.5277,1111.0
2023-05-26 12:25:00,311.55,311.55,311.16,311.21,2504.0,306.5474,306.5474,306.1636,306.2128,2504.0
2023-05-26 12:30:00,311.5,311.64,311.5,311.64,500.0,306.4982,306.6359,306.4982,306.6359,500.0
2023-05-26 12:35:00,311.52,311.69,311.29,311.29,1601.0,306.5178,306.6851,306.2915,306.2915,1601.0
2023-05-26 12:40:00,311.22,311.22,311.03,311.22,1304.0,306.2227,306.2227,306.0357,306.2227,1304.0
2023-05-26 12:45:00,311.2,311.2,311.02,311.02,688.0,306.203,306.203,306.0259,306.0259,688.0
2023-05-26 12:50:00,310.99,311.38,310.99,311.13,3217.0,305.9963,306.3801,305.9963,306.1341,3217.0
2023-05-26 12:55:00,311.05,311.13,311.01,311.02,300.0,306.0554,306.1341,306.016,306.0259,300.0
2023-05-26 13:00:00,311.13,311.46,311.07,311.07,1327.0,306.1341,306.4588,306.0751,306.0751,1327.0
2023-05-26 13:05:00,311.06,311.4,310.99,311.37,2900.0,306.0652,306.3998,305.9963,306.3702,2900.0
2023-05-26 13:10:00,311.45,311.45,311.27,311.35,1400.0,306.449,306.449,306.2719,306.3506,1400.0
2023-05-26 13:15:00,311.35,311.5,310.99,311.01,2300.0,306.3506,306.4982,305.9963,306.016,2300.0
2023-05-26 13:20:00,311.07,311.25,311.07,311.09,1603.0,306.0751,306.2522,306.0751,306.0947,1603.0
2023-05-26 13:25:00,311.03,311.04,310.9,310.94,794.0,306.0357,306.0455,305.9078,305.9472,794.0
2023-05-26 13:30:00,311.04,311.07,311.04,311.07,766.0,306.0455,306.0751,306.0455,306.0751,766.0
2023-05-26 13:35:00,311.1,311.1,310.86,311.0,2400.0,306.1046,306.1046,305.8684,306.0062,2400.0
2023-05-26 13:40:00,310.94,310.94,310.55,310.55,1000.0,305.9472,305.9472,305.5634,305.5634,1000.0
2023-05-26 13:45:00,310.47,310.59,310.37,310.49,1794.0,305.4847,305.6028,305.3863,305.5044,1794.0
2023-05-26 13:50:00,310.6,310.72,310.51,310.51,900.0,305.6126,305.7307,305.5241,305.5241,900.0
2023-05-26 13:55:00,310.65,310.75,310.63,310.75,903.0,305.6618,305.7602,305.6421,305.7602,903.0
2023-05-26 14:00:00,310.82,310.82,310.58,310.65,2486.0,305.8291,305.8291,305.5929,305.6618,2486.0
2023-05-26 14:05:00,310.6,310.6,310.31,310.31,1315.0,305.6126,305.6126,305.3273,305.3273,1315.0
2023-05-26 14:10:00,310.39,310.63,310.39,310.47,300.0,305.406,305.6421,305.406,305.4847,300.0
2023-05-26 14:15:00,310.47,310.52,310.25,310.41,2027.0,305.4847,305.5339,305.2682,305.4257,2027.0
2023-05-26 14:20:00,310.55,310.73,310.52,310.73,1414.0,305.5634,305.7405,305.5339,305.7405,1414.0
2023-05-26 14:25:00,310.74,310.9,310.62,310.89,1010.0,305.7504,305.9078,305.6323,305.898,1010.0
2023-05-26 14:30:00,311.07,311.46,311.07,311.46,1024.0,306.0751,306.4588,306.0751,306.4588,1024.0
2023-05-26 14:35:00,311.4,311.52,311.23,311.3,3960.0,306.3998,306.5178,306.2325,306.3014,3960.0
2023-05-26 14:40:00,311.37,311.38,311.13,311.13,958.0,306.3702,306.3801,306.1341,306.1341,958.0
2023-05-26 14:45:00,311.23,311.23,311.05,311.05,1080.0,306.2325,306.2325,306.0554,306.0554,1080.0
2023-05-26 14:50:00,311.01,311.03,310.93,310.94,1200.0,306.016,306.0357,305.9373,305.9472,1200.0
2023-05-26 14:55:00,310.89,310.9,310.6,310.74,1157.0,305.898,305.9078,305.6126,305.7504,1157.0
2023-05-26 15:00:00,310.78,311.03,310.78,311.03,600.0,305.7897,306.0357,305.7897,306.0357,600.0
2023-05-26 15:05:00,311.14,311.14,310.77,310.77,1483.0,306.1439,306.1439,305.7799,305.7799,1483.0
2023-05-26 15:10:00,310.9,310.93,310.61,310.69,3015.0,305.9078,305.9373,305.6224,305.7012,3015.0
2023-05-26 15:15:00,310.84,310.97,310.74,310.97,1733.0,305.8488,305.9767,305.7504,305.9767,1733.0
2023-05-26 15:20:00,310.85,310.97,310.64,310.64,2082.0,305.8586,305.9767,305.652,305.652,2082.0
2023-05-26 15:25:00,310.89,310.91,310.61,310.64,2819.0,305.898,305.9176,305.6224,305.652,2819.0
2023-05-26 15:30:00,310.66,310.87,310.64,310.64,3369.0,305.6716,305.8783,305.652,305.652,3369.0
2023-05-26 15:35:00,310.73,310.88,310.56,310.88,2375.0,305.7405,305.8881,305.5733,305.8881,2375.0
2023-05-26 15:40:00,310.84,311.07,310.82,310.82,5381.0,305.8488,306.0751,305.8291,305.8291,5381.0
2023-05-26 15:45:00,310.8,310.99,310.74,310.83,3700.0,305.8094,305.9963,305.7504,305.8389,3700.0
2023-05-26 15:50:00,310.82,310.82,310.15,310.69,12328.0,305.8291,305.8291,305.1698,305.7012,12328.0
2023-05-26 15:55:00,310.71,311.18,310.46,310.7,42752.0,305.7208,306.1833,305.4749,305.711,42752.0
2023-05-30 09:30:00,309.5,310.63,309.5,310.24,13634.0,304.5303,305.6421,304.5303,305.2584,13634.0
2023-05-30 09:35:00,310.12,310.18,309.41,309.42,4691.0,305.1403,305.1994,304.4417,304.4516,4691.0
2023-05-30 09:40:00,309.96,311.36,309.96,310.54,3310.0,304.9829,306.3604,304.9829,305.5536,3310.0
2023-05-30 09:45:00,310.84,311.77,310.77,311.77,2384.0,305.8488,306.7638,305.7799,306.7638,2384.0
2023-05-30 09:50:00,311.96,312.44,311.52,312.21,1745.0,306.9508,307.4231,306.5178,307.1968,1745.0
2023-05-30 09:55:00,312.41,313.25,312.41,313.25,8083.0,307.3935,308.2201,307.3935,308.2201,8083.0
2023-05-30 10:00:00,313.23,313.66,313.13,313.18,3858.0,308.2004,308.6235,308.102,308.1512,3858.0
2023-05-30 10:05:00,313.0,313.06,312.48,312.91,3015.0,307.9741,308.0331,307.4624,307.8855,3015.0
2023-05-30 10:10:00,312.88,312.89,312.19,312.46,2900.0,307.856,307.8658,307.1771,307.4427,2900.0
2023-05-30 10:15:00,312.44,312.67,312.18,312.5,3353.0,307.4231,307.6494,307.1672,307.4821,3353.0
2023-05-30 10:20:00,312.69,312.69,311.66,311.66,3972.0,307.669,307.669,306.6556,306.6556,3972.0
2023-05-30 10:25:00,311.62,312.55,311.62,311.97,5990.0,306.6162,307.5313,306.6162,306.9606,5990.0
2023-05-30 10:30:00,312.09,312.6,312.09,312.43,1746.0,307.0787,307.5805,307.0787,307.4132,1746.0
2023-05-30 10:35:00,312.15,312.15,311.68,311.79,1410.0,307.1377,307.1377,306.6753,306.7835,1410.0
2023-05-30 10:40:00,311.63,311.99,311.61,311.85,889.0,306.6261,306.9803,306.6064,306.8425,889.0
2023-05-30 10:45:00,311.76,311.84,311.55,311.69,2778.0,306.754,306.8327,306.5474,306.6851,2778.0
2023-05-30 10:50:00,311.87,311.87,311.52,311.63,1810.0,306.8622,306.8622,306.5178,306.6261,1810.0
2023-05-30 10:55:00,311.75,312.0,311.69,311.82,1736.0,306.7441,306.9901,306.6851,306.813,1736.0
2023-05-30 11:00:00,311.64,311.81,311.47,311.72,2550.0,306.6359,306.8032,306.4686,306.7146,2550.0
2023-05-30 11:05:00,311.72,311.72,311.37,311.48,2014.0,306.7146,306.7146,306.3702,306.4785,2014.0
2023-05-30 11:10:00,311.48,311.7,311.46,311.63,1277.0,306.4785,306.6949,306.4588,306.6261,1277.0
2023-05-30 11:15:00,311.72,311.72,311.21,311.21,1868.0,306.7146,306.7146,306.2128,306.2128,1868.0
2023-05-30 11:20:00,311.05,311.36,311.05,311.19,2692.0,306.0554,306.3604,306.0554,306.1931,2692.0
2023-05-30 11:25:00,311.28,311.28,310.91,311.11,1707.0,306.2817,306.2817,305.9176,306.1144,1707.0
2023-05-30 11:30:00,311.28,311.52,311.28,311.52,1046.0,306.2817,306.5178,306.2817,306.5178,1046.0
2023-05-30 11:35:00,311.47,311.77,311.47,311.62,978.0,306.4686,306.7638,306.4686,306.6162,978.0
2023-05-30 11:40:00,311.61,311.83,311.61,311.83,600.0,306.6064,306.8229,306.6064,306.8229,600.0
2023-05-30 11:45:00,311.65,311.78,311.65,311.77,400.0,306.6457,306.7737,306.6457,306.7638,400.0
2023-05-30 11:50:00,311.67,311.77,311.37,311.68,3594.0,306.6654,306.7638,306.3702,306.6753,3594.0
2023-05-30 11:55:00,311.74,311.74,311.39,311.68,967.0,306.7343,306.7343,306.3899,306.6753,967.0
2023-05-30 12:00:00,311.79,311.8,311.79,311.79,270.0,306.7835,306.7933,306.7835,306.7835,270.0
2023-05-30 12:05:00,311.63,311.64,311.4,311.52,2773.0,306.6261,306.6359,306.3998,306.5178,2773.0
2023-05-30 12:10:00,311.53,311.53,311.39,311.53,300.0,306.5277,306.5277,306.3899,306.5277,300.0
2023-05-30 12:15:00,311.54,311.87,311.53,311.87,1142.0,306.5375,306.8622,306.5277,306.8622,1142.0
2023-05-30 12:20:00,311.88,311.88,311.61,311.71,1861.0,306.8721,306.8721,306.6064,306.7048,1861.0
2023-05-30 12:25:00,311.63,311.71,311.36,311.71,881.0,306.6261,306.7048,306.3604,306.7048,881.0
2023-05-30 12:30:00,311.55,311.69,311.5,311.53,851.0,306.5474,306.6851,306.4982,306.5277,851.0
2023-05-30 12:35:00,311.45,311.64,311.12,311.28,3103.0,306.449,306.6359,306.1243,306.2817,3103.0
2023-05-30 12:40:00,311.28,311.39,311.14,311.28,1495.0,306.2817,306.3899,306.1439,306.2817,1495.0
2023-05-30 12:45:00,311.15,311.15,310.87,310.92,3285.0,306.1538,306.1538,305.8783,305.9275,3285.0
2023-05-30 12:50:00,311.0,311.14,310.99,311.14,706.0,306.0062,306.1439,305.9963,306.1439,706.0
2023-05-30 12:55:00,311.27,311.27,311.12,311.14,1500.0,306.2719,306.2719,306.1243,306.1439,1500.0
2023-05-30 13:00:00,311.14,311.33,311.14,311.33,370.0,306.1439,306.3309,306.1439,306.3309,370.0
2023-05-30 13:05:00,311.43,311.53,311.25,311.25,900.0,306.4293,306.5277,306.2522,306.2522,900.0
2023-05-30 13:10:00,311.35,311.43,311.11,311.12,2603.0,306.3506,306.4293,306.1144,306.1243,2603.0
2023-05-30 13:15:00,311.17,311.25,311.17,311.25,301.0,306.1735,306.2522,306.1735,306.2522,301.0
2023-05-30 13:20:00,311.09,311.41,311.05,311.41,1362.0,306.0947,306.4096,306.0554,306.4096,1362.0
2023-05-30 13:25:00,311.25,311.26,311.01,311.01,1137.0,306.2522,306.262,306.016,306.016,1137.0
2023-05-30 13:30:00,311.02,311.31,310.94,311.2,1260.0,306.0259,306.3112,305.9472,306.203,1260.0
2023-05-30 13:35:00,311.07,311.07,310.76,310.84,900.0,306.0751,306.0751,305.77,305.8488,900.0
2023-05-30 13:40:00,310.84,310.84,310.84,310.84,0.0,305.8488,305.8488,305.8488,305.8488,0.0
2023-05-30 13:45:00,311.2,311.48,311.2,311.44,1667.0,306.203,306.4785,306.203,306.4391,1667.0
2023-05-30 13:50:00,311.35,311.44,311.16,311.25,2034.0,306.3506,306.4391,306.1636,306.2522,2034.0
2023-05-30 13:55:00,311.25,311.37,311.11,311.11,1687.0,306.2522,306.3702,306.1144,306.1144,1687.0
2023-05-30 14:00:00,311.35,311.57,311.2,311.2,1056.0,306.3506,306.567,306.203,306.203,1056.0
2023-05-30 14:05:00,311.38,311.4,311.25,311.31,1633.0,306.3801,306.3998,306.2522,306.3112,1633.0
2023-05-30 14:10:00,311.31,311.32,310.81,310.81,1845.0,306.3112,306.321,305.8192,305.8192,1845.0
2023-05-30 14:15:00,310.78,311.11,310.76,311.11,1341.0,305.7897,306.1144,305.77,306.1144,1341.0
2023-05-30 14:20:00,311.17,311.35,311.17,311.35,797.0,306.1735,306.3506,306.1735,306.3506,797.0
2023-05-30 14:25:00,311.33,311.52,311.33,311.42,832.0,306.3309,306.5178,306.3309,306.4194,832.0
2023-05-30 14:30:00,311.54,311.73,311.54,311.73,800.0,306.5375,306.7245,306.5375,306.7245,800.0
2023-05-30 14:35:00,311.65,311.81,311.65,311.77,1455.0,306.6457,306.8032,306.6457,306.7638,1455.0
2023-05-30 14:40:00,311.79,312.37,311.79,312.33,1913.0,306.7835,307.3542,306.7835,307.3148,1913.0
2023-05-30 14:45:00,312.29,312.29,311.46,311.46,2365.0,307.2755,307.2755,306.4588,306.4588,2365.0
2023-05-30 14:50:00,311.19,311.29,310.99,311.11,2161.0,306.1931,306.2915,305.9963,306.1144,2161.0
2023-05-30 14:55:00,311.39,311.53,311.18,311.43,3152.0,306.3899,306.5277,306.1833,306.4293,3152.0
2023-05-30 15:00:00,311.26,311.42,311.09,311.19,1100.0,306.262,306.4194,306.0947,306.1931,1100.0
2023-05-30 15:05:00,311.06,311.17,310.89,311.05,2894.0,306.0652,306.1735,305.898,306.0554,2894.0
2023-05-30 15:10:00,311.13,311.22,311.01,311.18,3299.0,306.1341,306.2227,306.016,306.1833,3299.0
2023-05-30 15:15:00,311.16,311.43,311.14,311.38,3303.0,306.1636,306.4293,306.1439,306.3801,3303.0
2023-05-30 15:20:00,311.5,311.58,311.5,311.57,700.0,306.4982,306.5769,306.4982,306.567,700.0
2023-05-30 15:25:00,311.48,311.76,311.47,311.75,1468.0,306.4785,306.754,306.4686,306.7441,1468.0
2023-05-30 15:30:00,311.88,311.94,311.64,311.77,3136.0,306.8721,306.9311,306.6359,306.7638,3136.0
2023-05-30 15:35:00,311.7,311.74,311.52,311.54,3852.0,306.6949,306.7343,306.5178,306.5375,3852.0
2023-05-30 15:40:00,311.64,311.88,311.63,311.8,4610.0,306.6359,306.8721,306.6261,306.7933,4610.0
2023-05-30 15:45:00,311.76,311.99,311.65,311.77,6755.0,306.754,306.9803,306.6457,306.7638,6755.0
2023-05-30 15:50:00,311.65,311.76,311.28,311.4,12656.0,306.6457,306.754,306.2817,306.3998,12656.0
2023-05-30 15:55:00,311.41,312.13,311.34,311.96,30931.0,306.4096,307.118,306.3407,306.9508,30931.0
2023-05-31 09:30:00,310.06,310.6,309.02,310.6,10649.0,305.0813,305.6126,304.058,305.6126,10649.0
2023-05-31 09:35:00,309.83,310.03,309.04,309.04,1986.0,304.855,305.0518,304.0777,304.0777,1986.0
2023-05-31 09:40:00,308.72,310.05,308.67,309.68,1428.0,303.7628,305.0714,303.7136,304.7074,1428.0
2023-05-31 09:45:00,309.22,309.22,308.05,308.05,1000.0,304.2548,304.2548,303.1036,303.1036,1000.0
2023-05-31 09:50:00,307.6,308.15,307.52,308.15,3415.0,302.6608,303.2019,302.5821,303.2019,3415.0
2023-05-31 09:55:00,307.87,307.93,307.55,307.92,2175.0,302.9264,302.9855,302.6116,302.9756,2175.0
2023-05-31 10:00:00,307.75,308.65,307.75,308.48,6501.0,302.8084,303.6939,302.8084,303.5267,6501.0
2023-05-31 10:05:00,308.69,308.69,308.17,308.17,1826.0,303.7333,303.7333,303.2216,303.2216,1826.0
2023-05-31 10:10:00,308.37,308.9,307.93,308.14,5858.0,303.4184,303.9399,302.9855,303.1921,5858.0
2023-05-31 10:15:00,308.18,308.74,308.16,308.38,3692.0,303.2315,303.7825,303.2118,303.4283,3692.0
2023-05-31 10:20:00,308.52,308.52,307.63,307.63,4770.0,303.566,303.566,302.6903,302.6903,4770.0
2023-05-31 10:25:00,307.45,307.86,306.96,307.85,4872.0,302.5132,302.9166,302.0311,302.9068,4872.0
2023-05-31 10:30:00,307.71,308.07,307.08,307.08,5196.0,302.769,303.1232,302.1491,302.1491,5196.0
2023-05-31 10:35:00,307.31,307.46,306.89,307.46,5318.0,302.3754,302.523,301.9622,302.523,5318.0
2023-05-31 10:40:00,307.46,307.63,307.16,307.62,3896.0,302.523,302.6903,302.2278,302.6805,3896.0
2023-05-31 10:45:00,307.78,307.82,307.35,307.38,4070.0,302.8379,302.8772,302.4148,302.4443,4070.0
2023-05-31 10:50:00,307.35,307.5,307.2,307.2,2226.0,302.4148,302.5624,302.2672,302.2672,2226.0
2023-05-31 10:55:00,307.22,307.38,307.19,307.28,1000.0,302.2869,302.4443,302.2574,302.3459,1000.0
2023-05-31 11:00:00,307.16,307.66,307.09,307.59,2702.0,302.2278,302.7198,302.159,302.6509,2702.0
2023-05-31 11:05:00,307.55,307.72,307.38,307.5,7701.0,302.6116,302.7789,302.4443,302.5624,7701.0
2023-05-31 11:10:00,307.35,307.45,307.11,307.31,2713.0,302.4148,302.5132,302.1786,302.3754,2713.0
2023-05-31 11:15:00,307.53,307.93,307.41,307.93,1617.0,302.5919,302.9855,302.4738,302.9855,1617.0
2023-05-31 11:20:00,308.14,308.27,307.97,308.14,2783.0,303.1921,303.32,303.0248,303.1921,2783.0
2023-05-31 11:25:00,308.09,308.13,307.69,307.7,1504.0,303.1429,303.1823,302.7493,302.7592,1504.0
2023-05-31 11:30:00,307.81,307.92,307.77,307.77,1200.0,302.8674,302.9756,302.8281,302.8281,1200.0
2023-05-31 11:35:00,307.79,307.96,307.63,307.94,3007.0,302.8477,303.015,302.6903,302.9953,3007.0
2023-05-31 11:40:00,307.93,308.29,307.93,308.29,1100.0,302.9855,303.3397,302.9855,303.3397,1100.0
2023-05-31 11:45:00,308.13,308.19,307.97,308.12,1904.0,303.1823,303.2413,303.0248,303.1724,1904.0
2023-05-31 11:50:00,308.01,308.03,307.7,308.02,3247.0,303.0642,303.0839,302.7592,303.074,3247.0
2023-05-31 11:55:00,308.01,308.07,307.66,308.06,2866.0,303.0642,303.1232,302.7198,303.1134,2866.0
2023-05-31 12:00:00,307.99,307.99,307.71,307.8,700.0,303.0445,303.0445,302.769,302.8576,700.0
2023-05-31 12:05:00,307.79,307.9,307.69,307.83,3626.0,302.8477,302.956,302.7493,302.8871,3626.0
2023-05-31 12:10:00,307.9,308.04,307.88,307.92,785.0,302.956,303.0937,302.9363,302.9756,785.0
2023-05-31 12:15:00,307.99,308.27,307.99,308.22,2300.0,303.0445,303.32,303.0445,303.2708,2300.0
2023-05-31 12:20:00,308.03,308.03,307.78,307.88,2238.0,303.0839,303.0839,302.8379,302.9363,2238.0
2023-05-31 12:25:00,307.77,308.29,307.46,308.12,2507.0,302.8281,303.3397,302.523,303.1724,2507.0
2023-05-31 12:30:00,308.25,308.25,308.16,308.16,200.0,303.3003,303.3003,303.2118,303.2118,200.0
2023-05-31 12:35:00,308.06,308.1,307.64,307.75,2474.0,303.1134,303.1528,302.7001,302.8084,2474.0
2023-05-31 12:40:00,307.65,307.89,307.65,307.83,2124.0,302.71,302.9461,302.71,302.8871,2124.0
2023-05-31 12:45:00,307.7,308.3,307.7,308.3,2333.0,302.7592,303.3495,302.7592,303.3495,2333.0
2023-05-31 12:50:00,308.17,308.18,307.72,307.85,5132.0,303.2216,303.2315,302.7789,302.9068,5132.0
2023-05-31 12:55:00,307.9,308.15,307.9,308.15,1300.0,302.956,303.2019,302.956,303.2019,1300.0
2023-05-31 13:00:00,308.18,308.18,307.89,307.99,1700.0,303.2315,303.2315,302.9461,303.0445,1700.0
2023-05-31 13:05:00,308.04,308.34,307.92,308.22,1300.0,303.0937,303.3889,302.9756,303.2708,1300.0
2023-05-31 13:10:00,308.27,308.36,308.14,308.15,3767.0,303.32,303.4086,303.1921,303.2019,3767.0
2023-05-31 13:15:00,308.11,308.22,307.98,308.02,1800.0,303.1626,303.2708,303.0347,303.074,1800.0
2023-05-31 13:20:00,308.12,308.32,307.98,308.31,2044.0,303.1724,303.3692,303.0347,303.3594,2044.0
2023-05-31 13:25:00,308.43,308.84,308.37,308.84,520.0,303.4775,303.8809,303.4184,303.8809,520.0
2023-05-31 13:30:00,309.13,309.13,308.95,308.96,2395.0,304.1662,304.1662,303.9891,303.9989,2395.0
2023-05-31 13:35:00,308.97,308.97,308.36,308.81,2250.0,304.0088,304.0088,303.4086,303.8514,2250.0
2023-05-31 13:40:00,309.11,309.28,309.07,309.19,1281.0,304.1465,304.3138,304.1072,304.2253,1281.0
2023-05-31 13:45:00,309.01,309.04,308.92,308.99,701.0,304.0481,304.0777,303.9596,304.0285,701.0
2023-05-31 13:50:00,309.08,309.44,309.08,309.39,1100.0,304.117,304.4712,304.117,304.422,1100.0
2023-05-31 13:55:00,309.67,309.8,309.61,309.67,1635.0,304.6975,304.8255,304.6385,304.6975,1635.0
2023-05-31 14:00:00,309.55,309.55,308.93,308.93,6663.0,304.5795,304.5795,303.9694,303.9694,6663.0
2023-05-31 14:05:00,309.31,309.34,309.12,309.24,1957.0,304.3433,304.3728,304.1564,304.2744,1957.0
2023-05-31 14:10:00,309.34,309.51,309.28,309.4,2187.0,304.3728,304.5401,304.3138,304.4319,2187.0
2023-05-31 14:15:00,309.46,309.46,309.11,309.18,900.0,304.4909,304.4909,304.1465,304.2154,900.0
2023-05-31 14:20:00,309.34,309.34,308.84,308.84,2496.0,304.3728,304.3728,303.8809,303.8809,2496.0
2023-05-31 14:25:00,308.87,309.06,308.65,308.72,3879.0,303.9104,304.0973,303.6939,303.7628,3879.0
2023-05-31 14:30:00,308.74,308.79,308.61,308.68,921.0,303.7825,303.8317,303.6546,303.7234,921.0
2023-05-31 14:35:00,308.82,308.88,308.73,308.83,1300.0,303.8612,303.9202,303.7726,303.871,1300.0
2023-05-31 14:40:00,308.87,308.87,308.63,308.68,1946.0,303.9104,303.9104,303.6742,303.7234,1946.0
2023-05-31 14:45:00,308.6,308.69,308.27,308.38,3969.0,303.6447,303.7333,303.32,303.4283,3969.0
2023-05-31 14:50:00,308.48,308.5,308.15,308.49,6101.0,303.5267,303.5463,303.2019,303.5365,6101.0
2023-05-31 14:55:00,308.53,308.75,308.43,308.75,1025.0,303.5758,303.7923,303.4775,303.7923,1025.0
2023-05-31 15:00:00,308.82,308.97,308.69,308.84,4004.0,303.8612,304.0088,303.7333,303.8809,4004.0
2023-05-31 15:05:00,308.85,308.95,308.57,308.69,5488.0,303.8907,303.9891,303.6152,303.7333,5488.0
2023-05-31 15:10:00,308.69,308.82,308.64,308.8,2898.0,303.7333,303.8612,303.6841,303.8415,2898.0
2023-05-31 15:15:00,308.78,308.79,308.78,308.79,600.0,303.8218,303.8317,303.8218,303.8317,600.0
2023-05-31 15:20:00,308.66,309.2,308.66,309.06,8893.0,303.7038,304.2351,303.7038,304.0973,8893.0
2023-05-31 15:25:00,309.09,309.42,309.01,309.42,6597.0,304.1269,304.4516,304.0481,304.4516,6597.0
2023-05-31 15:30:00,309.41,310.06,309.4,310.0,8293.0,304.4417,305.0813,304.4319,305.0222,8293.0
2023-05-31 15:35:00,309.95,310.23,309.75,309.81,12852.0,304.973,305.2486,304.7763,304.8353,12852.0
2023-05-31 15:40:00,309.76,310.19,309.67,310.13,8036.0,304.7861,305.2092,304.6975,305.1502,8036.0
2023-05-31 15:45:00,310.27,310.27,309.39,309.39,11709.0,305.2879,305.2879,304.422,304.422,11709.0
2023-05-31 15:50:00,309.37,309.38,308.27,308.29,20951.0,304.4024,304.4122,303.32,303.3397,20951.0
2023-05-31 15:55:00,308.33,308.56,307.95,308.4,42594.0,303.3791,303.6054,303.0052,303.4479,42594.0
2023-06-01 09:30:00,309.48,310.0,308.68,308.9,8248.0,304.5106,305.0222,303.7234,303.9399,8248.0
2023-06-01 09:35:00,308.94,309.32,308.94,309.32,908.0,303.9793,304.3532,303.9793,304.3532,908.0
2023-06-01 09:40:00,309.0,309.71,308.87,309.71,2461.0,304.0383,304.7369,303.9104,304.7369,2461.0
2023-06-01 09:45:00,309.42,309.42,308.65,308.69,2869.0,304.4516,304.4516,303.6939,303.7333,2869.0
2023-06-01 09:50:00,308.71,309.06,308.26,308.31,6497.0,303.753,304.0973,303.3102,303.3594,6497.0
2023-06-01 09:55:00,308.32,309.26,308.1,308.78,3380.0,303.3692,304.2941,303.1528,303.8218,3380.0
2023-06-01 10:00:00,309.19,309.38,308.75,308.91,1088.0,304.2253,304.4122,303.7923,303.9497,1088.0
2023-06-01 10:05:00,309.08,310.46,308.97,310.27,4587.0,304.117,305.4749,304.0088,305.2879,4587.0
2023-06-01 10:10:00,310.14,310.3,309.71,309.91,2340.0,305.16,305.3174,304.7369,304.9337,2340.0
2023-06-01 10:15:00,310.12,310.4,309.3,309.4,2575.0,305.1403,305.4158,304.3335,304.4319,2575.0
2023-06-01 10:20:00,309.3,309.3,308.92,309.19,3022.0,304.3335,304.3335,303.9596,304.2253,3022.0
2023-06-01 10:25:00,309.06,309.17,308.78,308.98,8118.0,304.0973,304.2056,303.8218,304.0186,8118.0
2023-06-01 10:30:00,309.0,309.29,308.8,308.91,2626.0,304.0383,304.3236,303.8415,303.9497,2626.0
2023-06-01 10:35:00,309.1,309.29,308.87,308.92,1775.0,304.1367,304.3236,303.9104,303.9596,1775.0
2023-06-01 10:40:00,308.88,309.16,308.66,309.0,3165.0,303.9202,304.1957,303.7038,304.0383,3165.0
2023-06-01 10:45:00,309.19,309.26,308.72,308.83,6073.0,304.2253,304.2941,303.7628,303.871,6073.0
2023-06-01 10:50:00,308.86,309.2,308.86,309.2,900.0,303.9005,304.2351,303.9005,304.2351,900.0
2023-06-01 10:55:00,309.24,309.35,309.03,309.35,1511.0,304.2744,304.3827,304.0678,304.3827,1511.0
2023-06-01 11:00:00,309.47,309.47,309.47,309.47,100.0,304.5008,304.5008,304.5008,304.5008,100.0
2023-06-01 11:05:00,309.53,309.53,309.18,309.18,2518.0,304.5598,304.5598,304.2154,304.2154,2518.0
2023-06-01 11:10:00,309.0,309.32,309.0,309.31,2652.0,304.0383,304.3532,304.0383,304.3433,2652.0
2023-06-01 11:15:00,309.32,309.59,309.31,309.59,1292.0,304.3532,304.6188,304.3433,304.6188,1292.0
2023-06-01 11:20:00,309.46,309.57,309.27,309.29,8349.0,304.4909,304.5991,304.304,304.3236,8349.0
2023-06-01 11:25:00,309.34,309.76,309.34,309.59,2259.0,304.3728,304.7861,304.3728,304.6188,2259.0
2023-06-01 11:30:00,309.63,309.69,309.56,309.68,1721.0,304.6582,304.7172,304.5893,304.7074,1721.0
2023-06-01 11:35:00,309.56,309.6,309.34,309.6,4003.0,304.5893,304.6287,304.3728,304.6287,4003.0
2023-06-01 11:40:00,309.66,309.83,309.66,309.81,1500.0,304.6877,304.855,304.6877,304.8353,1500.0
2023-06-01 11:45:00,309.7,310.03,309.7,309.93,2072.0,304.7271,305.0518,304.7271,304.9534,2072.0
2023-06-01 11:50:00,309.91,310.22,309.9,310.2,1410.0,304.9337,305.2387,304.9238,305.219,1410.0
2023-06-01 11:55:00,310.25,310.7,310.18,310.7,8736.0,305.2682,305.711,305.1994,305.711,8736.0
2023-06-01 12:00:00,310.56,310.77,310.56,310.73,2008.0,305.5733,305.7799,305.5733,305.7405,2008.0
2023-06-01 12:05:00,310.55,310.57,310.3,310.37,2044.0,305.5634,305.5831,305.3174,305.3863,2044.0
2023-06-01 12:10:00,310.45,310.62,310.45,310.62,333.0,305.465,305.6323,305.465,305.6323,333.0
2023-06-01 12:15:00,310.51,310.68,310.4,310.63,2251.0,305.5241,305.6913,305.4158,305.6421,2251.0
2023-06-01 12:20:00,310.66,310.77,310.43,310.59,4279.0,305.6716,305.7799,305.4453,305.6028,4279.0
2023-06-01 12:25:00,310.71,310.71,310.51,310.65,1687.0,305.7208,305.7208,305.5241,305.6618,1687.0
2023-06-01 12:30:00,310.73,310.96,310.69,310.96,2203.0,305.7405,305.9668,305.7012,305.9668,2203.0
2023-06-01 12:35:00,310.79,310.92,310.68,310.78,1615.0,305.7996,305.9275,305.6913,305.7897,1615.0
2023-06-01 12:40:00,310.62,310.88,310.62,310.88,2510.0,305.6323,305.8881,305.6323,305.8881,2510.0
2023-06-01 12:45:00,310.68,310.87,310.56,310.87,1700.0,305.6913,305.8783,305.5733,305.8783,1700.0
2023-06-01 12:50:00,310.83,310.85,310.72,310.85,1251.0,305.8389,305.8586,305.7307,305.8586,1251.0
2023-06-01 12:55:00,310.9,311.06,310.87,310.88,2871.0,305.9078,306.0652,305.8783,305.8881,2871.0
2023-06-01 13:00:00,311.02,311.12,310.93,310.97,1563.0,306.0259,306.1243,305.9373,305.9767,1563.0
2023-06-01 13:05:00,310.86,311.07,310.79,311.06,1500.0,305.8684,306.0751,305.7996,306.0652,1500.0
2023-06-01 13:10:00,311.06,311.06,310.96,311.01,400.0,306.0652,306.0652,305.9668,306.016,400.0
2023-06-01 13:15:00,311.31,311.58,311.27,311.36,5723.0,306.3112,306.5769,306.2719,306.3604,5723.0
2023-06-01 13:20:00,311.34,311.65,311.3,311.34,4255.0,306.3407,306.6457,306.3014,306.3407,4255.0
2023-06-01 13:25:00,311.4,311.4,311.19,311.4,1801.0,306.3998,306.3998,306.1931,306.3998,1801.0
2023-06-01 13:30:00,311.3,311.3,311.09,311.1,700.0,306.3014,306.3014,306.0947,306.1046,700.0
2023-06-01 13:35:00,311.05,311.08,311.03,311.08,600.0,306.0554,306.0849,306.0357,306.0849,600.0
2023-06-01 13:40:00,311.3,311.71,311.19,311.71,1900.0,306.3014,306.7048,306.1931,306.7048,1900.0
2023-06-01 13:45:00,311.61,311.63,311.45,311.57,1384.0,306.6064,306.6261,306.449,306.567,1384.0
2023-06-01 13:50:00,311.61,311.72,311.54,311.54,413.0,306.6064,306.7146,306.5375,306.5375,413.0
2023-06-01 13:55:00,311.68,311.71,311.68,311.71,200.0,306.6753,306.7048,306.6753,306.7048,200.0
2023-06-01 14:00:00,311.69,311.78,311.55,311.62,1925.0,306.6851,306.7737,306.5474,306.6162,1925.0
2023-06-01 14:05:00,311.59,311.75,311.54,311.75,2153.0,306.5867,306.7441,306.5375,306.7441,2153.0
2023-06-01 14:10:00,311.65,311.7,311.48,311.6,1973.0,306.6457,306.6949,306.4785,306.5966,1973.0
2023-06-01 14:15:00,311.7,311.97,311.7,311.75,2245.0,306.6949,306.9606,306.6949,306.7441,2245.0
2023-06-01 14:20:00,311.92,312.14,311.88,312.06,2200.0,306.9114,307.1279,306.8721,307.0492,2200.0
2023-06-01 14:25:00,312.12,312.29,311.99,312.17,1713.0,307.1082,307.2755,306.9803,307.1574,1713.0
2023-06-01 14:30:00,312.27,312.38,312.1,312.27,2952.0,307.2558,307.364,307.0885,307.2558,2952.0
2023-06-01 14:35:00,312.3,312.72,312.23,312.55,8922.0,307.2853,307.6986,307.2164,307.5313,8922.0
2023-06-01 14:40:00,312.55,312.72,312.28,312.55,2458.0,307.5313,307.6986,307.2656,307.5313,2458.0
2023-06-01 14:45:00,312.56,312.91,312.56,312.9,2502.0,307.5411,307.8855,307.5411,307.8757,2502.0
2023-06-01 14:50:00,312.88,313.05,312.33,312.72,19474.0,307.856,308.0233,307.3148,307.6986,19474.0
2023-06-01 14:55:00,312.81,312.88,312.48,312.52,5418.0,307.7871,307.856,307.4624,307.5018,5418.0
2023-06-01 15:00:00,312.5,312.6,312.42,312.54,14587.0,307.4821,307.5805,307.4034,307.5215,14587.0
2023-06-01 15:05:00,312.48,312.6,312.42,312.52,8456.0,307.4624,307.5805,307.4034,307.5018,8456.0
2023-06-01 15:10:00,312.54,312.6,312.47,312.52,6478.0,307.5215,307.5805,307.4526,307.5018,6478.0
2023-06-01 15:15:00,312.6,312.6,312.42,312.48,4552.0,307.5805,307.5805,307.4034,307.4624,4552.0
2023-06-01 15:20:00,312.49,312.56,312.35,312.38,12636.0,307.4723,307.5411,307.3345,307.364,12636.0
2023-06-01 15:25:00,312.41,312.47,312.08,312.09,11878.0,307.3935,307.4526,307.0688,307.0787,11878.0
2023-06-01 15:30:00,312.1,312.29,311.62,311.65,10498.0,307.0885,307.2755,306.6162,306.6457,10498.0
2023-06-01 15:35:00,311.56,311.7,311.39,311.56,8958.0,306.5572,306.6949,306.3899,306.5572,8958.0
2023-06-01 15:40:00,311.51,311.67,311.32,311.61,6755.0,306.508,306.6654,306.321,306.6064,6755.0
2023-06-01 15:45:00,311.53,311.74,311.46,311.73,6868.0,306.5277,306.7343,306.4588,306.7245,6868.0
2023-06-01 15:50:00,311.71,311.72,311.16,311.21,21202.0,306.7048,306.7146,306.1636,306.2128,21202.0
2023-06-01 15:55:00,311.3,312.08,311.25,312.08,35087.0,306.3014,307.0688,306.2522,307.0688,35087.0
2023-06-02 09:30:00,312.3,312.48,311.32,312.33,7802.0,307.2853,307.4624,306.321,307.3148,7802.0
2023-06-02 09:35:00,313.03,314.36,313.03,314.36,507.0,308.0036,309.3122,308.0036,309.3122,507.0
2023-06-02 09:40:00,313.98,314.2,313.87,313.88,2427.0,308.9383,309.1548,308.8301,308.8399,2427.0
2023-06-02 09:45:00,313.83,313.84,313.57,313.75,1233.0,308.7907,308.8006,308.5349,308.712,1233.0
2023-06-02 09:50:00,313.87,313.87,313.36,313.36,2873.0,308.8301,308.8301,308.3283,308.3283,2873.0
2023-06-02 09:55:00,313.18,313.3,312.84,312.84,1654.0,308.1512,308.2693,307.8166,307.8166,1654.0
2023-06-02 10:00:00,312.7,312.99,312.13,312.98,4829.0,307.6789,307.9642,307.118,307.9544,4829.0
2023-06-02 10:05:00,312.94,313.09,312.81,312.92,2656.0,307.915,308.0626,307.7871,307.8954,2656.0
2023-06-02 10:10:00,312.86,313.79,312.85,313.52,3034.0,307.8363,308.7514,307.8265,308.4857,3034.0
2023-06-02 10:15:00,313.66,314.08,313.57,313.65,1848.0,308.6235,309.0367,308.5349,308.6136,1848.0
2023-06-02 10:20:00,313.37,313.37,312.97,313.17,1050.0,308.3381,308.3381,307.9446,308.1413,1050.0
2023-06-02 10:25:00,313.13,313.28,312.87,312.91,4626.0,308.102,308.2496,307.8462,307.8855,4626.0
2023-06-02 10:30:00,313.12,313.27,313.11,313.11,2383.0,308.0921,308.2397,308.0823,308.0823,2383.0
2023-06-02 10:35:00,313.36,313.91,313.26,313.76,4956.0,308.3283,308.8695,308.2299,308.7219,4956.0
2023-06-02 10:40:00,313.69,314.3,313.68,314.07,1600.0,308.653,309.2532,308.6432,309.0269,1600.0
2023-06-02 10:45:00,314.33,314.42,314.04,314.42,3800.0,309.2827,309.3713,308.9974,309.3713,3800.0
2023-06-02 10:50:00,314.26,314.59,314.26,314.37,2214.0,309.2138,309.5385,309.2138,309.3221,2214.0
2023-06-02 10:55:00,314.32,314.45,314.01,314.01,2309.0,309.2729,309.4008,308.9679,308.9679,2309.0
2023-06-02 11:00:00,314.04,314.56,313.94,314.28,5071.0,308.9974,309.509,308.899,309.2335,5071.0
2023-06-02 11:05:00,314.38,314.38,313.9,314.23,1762.0,309.3319,309.3319,308.8596,309.1843,1762.0
2023-06-02 11:10:00,314.25,314.63,314.25,314.52,3156.0,309.204,309.5779,309.204,309.4697,3156.0
2023-06-02 11:15:00,314.5,314.5,314.34,314.45,2605.0,309.45,309.45,309.2926,309.4008,2605.0
2023-06-02 11:20:00,314.46,314.56,314.32,314.32,2832.0,309.4106,309.509,309.2729,309.2729,2832.0
2023-06-02 11:25:00,314.34,314.53,314.34,314.36,3094.0,309.2926,309.4795,309.2926,309.3122,3094.0
2023-06-02 11:30:00,314.28,314.28,313.82,313.82,17865.0,309.2335,309.2335,308.7809,308.7809,17865.0
2023-06-02 11:35:00,313.74,313.74,312.95,312.97,15704.0,308.7022,308.7022,307.9249,307.9446,15704.0
2023-06-02 11:40:00,312.92,312.92,312.74,312.92,1500.0,307.8954,307.8954,307.7182,307.8954,1500.0
2023-06-02 11:45:00,312.99,313.06,312.36,312.6,3893.0,307.9642,308.0331,307.3443,307.5805,3893.0
2023-06-02 11:50:00,312.81,312.83,312.63,312.82,1946.0,307.7871,307.8068,307.61,307.797,1946.0
2023-06-02 11:55:00,312.86,312.98,312.37,312.37,2409.0,307.8363,307.9544,307.3542,307.3542,2409.0
2023-06-02 12:00:00,312.35,312.35,311.97,311.98,1100.0,307.3345,307.3345,306.9606,306.9705,1100.0
2023-06-02 12:05:00,311.96,312.05,311.8,311.96,12508.0,306.9508,307.0393,306.7933,306.9508,12508.0
2023-06-02 12:10:00,311.96,312.06,311.64,311.83,3610.0,306.9508,307.0492,306.6359,306.8229,3610.0
2023-06-02 12:15:00,311.73,311.73,311.27,311.27,2422.0,306.7245,306.7245,306.2719,306.2719,2422.0
2023-06-02 12:20:00,311.18,311.54,311.17,311.54,5521.0,306.1833,306.5375,306.1735,306.5375,5521.0
2023-06-02 12:25:00,311.55,311.85,311.54,311.85,4364.0,306.5474,306.8425,306.5375,306.8425,4364.0
2023-06-02 12:30:00,311.9,312.15,311.83,312.15,1931.0,306.8917,307.1377,306.8229,307.1377,1931.0
2023-06-02 12:35:00,312.13,312.25,312.11,312.25,1400.0,307.118,307.2361,307.0984,307.2361,1400.0
2023-06-02 12:40:00,312.38,312.44,311.78,311.85,4423.0,307.364,307.4231,306.7737,306.8425,4423.0
2023-06-02 12:45:00,311.9,312.12,311.34,312.12,11857.0,306.8917,307.1082,306.3407,307.1082,11857.0
2023-06-02 12:50:00,312.21,312.27,311.95,312.01,2627.0,307.1968,307.2558,306.9409,307.0,2627.0
2023-06-02 12:55:00,312.13,312.48,312.12,312.48,1400.0,307.118,307.4624,307.1082,307.4624,1400.0
2023-06-02 13:00:00,312.58,312.86,312.58,312.86,600.0,307.5608,307.8363,307.5608,307.8363,600.0
2023-06-02 13:05:00,312.96,312.99,312.83,312.99,5048.0,307.9347,307.9642,307.8068,307.9642,5048.0
2023-06-02 13:10:00,312.84,312.84,312.26,312.29,2500.0,307.8166,307.8166,307.246,307.2755,2500.0
2023-06-02 13:15:00,312.4,312.73,312.39,312.73,3212.0,307.3837,307.7084,307.3739,307.7084,3212.0
2023-06-02 13:20:00,312.74,313.02,312.73,312.9,3075.0,307.7182,307.9938,307.7084,307.8757,3075.0
2023-06-02 13:25:00,312.97,313.0,312.83,313.0,2265.0,307.9446,307.9741,307.8068,307.9741,2265.0
2023-06-02 13:30:00,312.98,313.35,312.9,313.24,1232.0,307.9544,308.3185,307.8757,308.2102,1232.0
2023-06-02 13:35:00,313.23,313.32,313.17,313.25,1500.0,308.2004,308.2889,308.1413,308.2201,1500.0
2023-06-02 13:40:00,313.24,313.35,313.15,313.19,5117.0,308.2102,308.3185,308.1217,308.161,5117.0
2023-06-02 13:45:00,313.09,313.12,313.05,313.12,1900.0,308.0626,308.0921,308.0233,308.0921,1900.0
2023-06-02 13:50:00,313.07,313.41,312.99,313.4,6253.0,308.0429,308.3775,307.9642,308.3676,6253.0
2023-06-02 13:55:00,313.38,313.72,313.38,313.69,2773.0,308.348,308.6825,308.348,308.653,2773.0
2023-06-02 14:00:00,313.76,313.8,313.66,313.8,1468.0,308.7219,308.7612,308.6235,308.7612,1468.0
2023-06-02 14:05:00,313.65,313.66,313.38,313.38,5425.0,308.6136,308.6235,308.348,308.348,5425.0
2023-06-02 14:10:00,313.4,313.58,313.38,313.46,2892.0,308.3676,308.5448,308.348,308.4267,2892.0
2023-06-02 14:15:00,313.61,313.61,313.55,313.58,800.0,308.5743,308.5743,308.5152,308.5448,800.0
2023-06-02 14:20:00,313.59,314.14,313.59,314.07,4290.0,308.5546,309.0958,308.5546,309.0269,4290.0
2023-06-02 14:25:00,314.06,314.08,313.81,313.97,4301.0,309.0171,309.0367,308.7711,308.9285,4301.0
2023-06-02 14:30:00,314.0,314.19,313.94,314.08,2902.0,308.958,309.145,308.899,309.0367,2902.0
2023-06-02 14:35:00,314.08,314.16,314.01,314.07,4308.0,309.0367,309.1154,308.9679,309.0269,4308.0
2023-06-02 14:40:00,314.07,314.07,314.06,314.07,2400.0,309.0269,309.0269,309.0171,309.0269,2400.0
2023-06-02 14:45:00,314.07,314.31,313.88,314.24,8771.0,309.0269,309.263,308.8399,309.1942,8771.0
2023-06-02 14:50:00,314.22,314.22,313.62,313.69,7501.0,309.1745,309.1745,308.5841,308.653,7501.0
2023-06-02 14:55:00,313.67,313.83,313.54,313.83,4827.0,308.6333,308.7907,308.5054,308.7907,4827.0
2023-06-02 15:00:00,313.87,314.34,313.75,314.24,5257.0,308.8301,309.2926,308.712,309.1942,5257.0
2023-06-02 15:05:00,314.31,314.32,314.11,314.11,3000.0,309.263,309.2729,309.0662,309.0662,3000.0
2023-06-02 15:10:00,314.11,314.19,313.76,313.78,5377.0,309.0662,309.145,308.7219,308.7415,5377.0
2023-06-02 15:15:00,313.86,314.08,313.79,313.84,4350.0,308.8203,309.0367,308.7514,308.8006,4350.0
2023-06-02 15:20:00,313.82,314.05,313.76,313.84,1780.0,308.7809,309.0072,308.7219,308.8006,1780.0
2023-06-02 15:25:00,313.88,313.89,313.48,313.49,2800.0,308.8399,308.8498,308.4464,308.4562,2800.0
2023-06-02 15:30:00,313.51,313.64,313.36,313.49,8814.0,308.4759,308.6038,308.3283,308.4562,8814.0
2023-06-02 15:35:00,313.57,313.65,313.39,313.58,7727.0,308.5349,308.6136,308.3578,308.5448,7727.0
2023-06-02 15:40:00,313.68,313.68,313.52,313.55,4606.0,308.6432,308.6432,308.4857,308.5152,4606.0
2023-06-02 15:45:00,313.56,313.73,313.47,313.69,6009.0,308.5251,308.6924,308.4365,308.653,6009.0
2023-06-02 15:50:00,313.64,314.0,313.48,313.98,11554.0,308.6038,308.958,308.4464,308.9383,11554.0
2023-06-02 15:55:00,313.96,313.97,313.46,313.86,38909.0,308.9187,308.9285,308.4267,308.8203,38909.0
2023-06-05 09:30:00,313.87,314.42,313.2,313.88,13575.0,308.8301,309.3713,308.1709,308.8399,13575.0
2023-06-05 09:35:00,313.43,313.9,313.42,313.9,200.0,308.3972,308.8596,308.3873,308.8596,200.0
2023-06-05 09:40:00,314.01,314.16,313.32,313.55,2803.0,308.9679,309.1154,308.2889,308.5152,2803.0
2023-06-05 09:45:00,313.61,313.62,313.3,313.62,2500.0,308.5743,308.5841,308.2693,308.5841,2500.0
2023-06-05 09:50:00,313.62,313.62,313.62,313.62,200.0,308.5841,308.5841,308.5841,308.5841,200.0
2023-06-05 09:55:00,313.35,313.35,312.51,312.51,1550.0,308.3185,308.3185,307.4919,307.4919,1550.0
2023-06-05 10:00:00,311.94,312.91,311.62,311.94,3601.0,306.9311,307.8855,306.6162,306.9311,3601.0
2023-06-05 10:05:00,312.22,312.9,312.22,312.89,1874.0,307.2066,307.8757,307.2066,307.8658,1874.0
2023-06-05 10:10:00,312.79,313.04,312.37,312.37,3001.0,307.7674,308.0134,307.3542,307.3542,3001.0
2023-06-05 10:15:00,312.25,312.89,312.22,312.53,2000.0,307.2361,307.8658,307.2066,307.5116,2000.0
2023-06-05 10:20:00,312.53,312.75,312.3,312.68,2918.0,307.5116,307.7281,307.2853,307.6592,2918.0
2023-06-05 10:25:00,312.41,312.94,312.41,312.88,2116.0,307.3935,307.915,307.3935,307.856,2116.0
2023-06-05 10:30:00,312.83,312.88,311.66,311.85,2750.0,307.8068,307.856,306.6556,306.8425,2750.0
2023-06-05 10:35:00,311.76,311.76,311.1,311.52,1743.0,306.754,306.754,306.1046,306.5178,1743.0
2023-06-05 10:40:00,311.54,312.55,311.53,312.25,4213.0,306.5375,307.5313,306.5277,307.2361,4213.0
2023-06-05 10:45:00,312.46,313.77,312.14,313.74,5900.0,307.4427,308.7317,307.1279,308.7022,5900.0
2023-06-05 10:50:00,313.58,313.58,312.78,312.82,2056.0,308.5448,308.5448,307.7576,307.797,2056.0
2023-06-05 10:55:00,312.65,312.86,312.17,312.86,800.0,307.6297,307.8363,307.1574,307.8363,800.0
2023-06-05 11:00:00,312.59,313.05,312.59,312.89,2399.0,307.5707,308.0233,307.5707,307.8658,2399.0
2023-06-05 11:05:00,312.8,312.8,312.34,312.34,1826.0,307.7773,307.7773,307.3247,307.3247,1826.0
2023-06-05 11:10:00,312.74,312.83,312.48,312.48,1408.0,307.7182,307.8068,307.4624,307.4624,1408.0
2023-06-05 11:15:00,312.66,312.66,312.66,312.66,100.0,307.6395,307.6395,307.6395,307.6395,100.0
2023-06-05 11:20:00,312.55,312.88,312.55,312.63,3871.0,307.5313,307.856,307.5313,307.61,3871.0
2023-06-05 11:25:00,312.59,312.88,312.59,312.85,900.0,307.5707,307.856,307.5707,307.8265,900.0
2023-06-05 11:30:00,312.88,313.01,312.85,312.94,604.0,307.856,307.9839,307.8265,307.915,604.0
2023-06-05 11:35:00,313.13,313.19,312.96,313.02,3258.0,308.102,308.161,307.9347,307.9938,3258.0
2023-06-05 11:40:00,313.02,313.86,313.01,313.86,1407.0,307.9938,308.8203,307.9839,308.8203,1407.0
2023-06-05 11:45:00,313.72,313.84,313.4,313.4,1300.0,308.6825,308.8006,308.3676,308.3676,1300.0
2023-06-05 11:50:00,313.63,313.63,313.6,313.61,469.0,308.594,308.594,308.5644,308.5743,469.0
2023-06-05 11:55:00,313.8,313.8,313.45,313.46,1317.0,308.7612,308.7612,308.4168,308.4267,1317.0
2023-06-05 12:00:00,313.46,313.54,313.23,313.24,933.0,308.4267,308.5054,308.2004,308.2102,933.0
2023-06-05 12:05:00,313.2,313.32,313.2,313.22,400.0,308.1709,308.2889,308.1709,308.1905,400.0
2023-06-05 12:10:00,313.17,313.45,313.06,313.22,1585.0,308.1413,308.4168,308.0331,308.1905,1585.0
2023-06-05 12:15:00,313.3,313.69,313.3,313.69,3197.0,308.2693,308.653,308.2693,308.653,3197.0
2023-06-05 12:20:00,313.69,313.96,313.59,313.96,1874.0,308.653,308.9187,308.5546,308.9187,1874.0
2023-06-05 12:25:00,313.8,314.22,313.77,314.22,1807.0,308.7612,309.1745,308.7317,309.1745,1807.0
2023-06-05 12:30:00,314.15,314.39,314.14,314.19,1195.0,309.1056,309.3418,309.0958,309.145,1195.0
2023-06-05 12:35:00,314.4,314.42,314.15,314.32,5291.0,309.3516,309.3713,309.1056,309.2729,5291.0
2023-06-05 12:40:00,314.35,314.94,314.35,314.76,1959.0,309.3024,309.8829,309.3024,309.7058,1959.0
2023-06-05 12:45:00,315.04,315.04,314.7,314.7,2110.0,309.9813,309.9813,309.6468,309.6468,2110.0
2023-06-05 12:50:00,314.75,314.84,314.74,314.84,600.0,309.696,309.7845,309.6861,309.7845,600.0
2023-06-05 12:55:00,314.78,314.86,314.58,314.73,1031.0,309.7255,309.8042,309.5287,309.6763,1031.0
2023-06-05 13:00:00,314.86,314.99,314.7,314.71,1932.0,309.8042,309.9321,309.6468,309.6566,1932.0
2023-06-05 13:05:00,314.75,314.85,314.75,314.83,1084.0,309.696,309.7944,309.696,309.7747,1084.0
2023-06-05 13:10:00,314.74,314.74,314.25,314.4,1728.0,309.6861,309.6861,309.204,309.3516,1728.0
2023-06-05 13:15:00,314.25,314.4,314.15,314.34,1895.0,309.204,309.3516,309.1056,309.2926,1895.0
2023-06-05 13:20:00,314.41,314.44,314.2,314.25,1600.0,309.3614,309.3909,309.1548,309.204,1600.0
2023-06-05 13:25:00,314.25,314.39,314.08,314.15,4006.0,309.204,309.3418,309.0367,309.1056,4006.0
2023-06-05 13:30:00,314.12,314.35,313.72,313.72,3400.0,309.0761,309.3024,308.6825,308.6825,3400.0
2023-06-05 13:35:00,313.72,313.84,313.71,313.77,400.0,308.6825,308.8006,308.6727,308.7317,400.0
2023-06-05 13:40:00,314.0,314.0,313.91,313.94,901.0,308.958,308.958,308.8695,308.899,901.0
2023-06-05 13:45:00,313.9,314.18,313.89,314.1,1128.0,308.8596,309.1351,308.8498,309.0564,1128.0
2023-06-05 13:50:00,314.12,314.12,313.95,314.04,853.0,309.0761,309.0761,308.9088,308.9974,853.0
2023-06-05 13:55:00,313.93,314.34,313.93,314.34,2658.0,308.8891,309.2926,308.8891,309.2926,2658.0
2023-06-05 14:00:00,314.16,314.2,313.7,313.79,5878.0,309.1154,309.1548,308.6628,308.7514,5878.0
2023-06-05 14:05:00,313.75,313.81,313.5,313.8,3669.0,308.712,308.7711,308.466,308.7612,3669.0
2023-06-05 14:10:00,313.95,314.41,313.82,314.25,8520.0,308.9088,309.3614,308.7809,309.204,8520.0
2023-06-05 14:15:00,314.25,314.3,313.65,313.65,10372.0,309.204,309.2532,308.6136,308.6136,10372.0
2023-06-05 14:20:00,313.82,313.83,313.53,313.7,13930.0,308.7809,308.7907,308.4956,308.6628,13930.0
2023-06-05 14:25:00,313.69,314.05,313.55,313.84,6588.0,308.653,309.0072,308.5152,308.8006,6588.0
2023-06-05 14:30:00,314.19,314.26,313.24,313.43,2945.0,309.145,309.2138,308.2102,308.3972,2945.0
2023-06-05 14:35:00,313.65,313.7,313.25,313.36,2412.0,308.6136,308.6628,308.2201,308.3283,2412.0
2023-06-05 14:40:00,313.6,313.7,313.58,313.58,1269.0,308.5644,308.6628,308.5448,308.5448,1269.0
2023-06-05 14:45:00,313.29,313.48,313.25,313.48,2342.0,308.2594,308.4464,308.2201,308.4464,2342.0
2023-06-05 14:50:00,313.48,313.59,313.27,313.49,6232.0,308.4464,308.5546,308.2397,308.4562,6232.0
2023-06-05 14:55:00,313.51,313.63,313.36,313.38,1903.0,308.4759,308.594,308.3283,308.348,1903.0
2023-06-05 15:00:00,313.21,313.43,312.58,312.68,6737.0,308.1807,308.3972,307.5608,307.6592,6737.0
2023-06-05 15:05:00,312.64,313.03,312.42,312.69,3334.0,307.6199,308.0036,307.4034,307.669,3334.0
2023-06-05 15:10:00,312.69,313.26,312.68,313.13,1616.0,307.669,308.2299,307.6592,308.102,1616.0
2023-06-05 15:15:00,313.31,313.38,313.0,313.0,3807.0,308.2791,308.348,307.9741,307.9741,3807.0
2023-06-05 15:20:00,313.14,313.32,313.07,313.3,3913.0,308.1118,308.2889,308.0429,308.2693,3913.0
2023-06-05 15:25:00,313.3,313.3,313.08,313.09,2953.0,308.2693,308.2693,308.0528,308.0626,2953.0
2023-06-05 15:30:00,313.05,313.47,312.98,313.27,6453.0,308.0233,308.4365,307.9544,308.2397,6453.0
2023-06-05 15:35:00,313.36,313.64,313.2,313.37,6966.0,308.3283,308.6038,308.1709,308.3381,6966.0
2023-06-05 15:40:00,313.48,313.49,312.95,312.95,7021.0,308.4464,308.4562,307.9249,307.9249,7021.0
2023-06-05 15:45:00,313.03,313.12,312.61,313.06,14985.0,308.0036,308.0921,307.5903,308.0331,14985.0
2023-06-05 15:50:00,312.94,313.18,312.46,312.46,20064.0,307.915,308.1512,307.4427,307.4427,20064.0
2023-06-05 15:55:00,312.46,312.91,312.27,312.37,45008.0,307.4427,307.8855,307.2558,307.3542,45008.0
2023-06-06 09:30:00,313.87,314.87,312.01,314.19,8362.0,308.8301,309.814,307.0,309.145,8362.0
2023-06-06 09:35:00,315.32,315.33,312.77,312.77,3635.0,310.2568,310.2667,307.7478,307.7478,3635.0
2023-06-06 09:40:00,313.19,313.3,312.15,312.67,4011.0,308.161,308.2693,307.1377,307.6494,4011.0
2023-06-06 09:45:00,313.03,313.03,312.03,312.46,1693.0,308.0036,308.0036,307.0196,307.4427,1693.0
2023-06-06 09:50:00,313.49,313.58,313.14,313.14,1650.0,308.4562,308.5448,308.1118,308.1118,1650.0
2023-06-06 09:55:00,313.49,313.97,313.14,313.97,900.0,308.4562,308.9285,308.1118,308.9285,900.0
2023-06-06 10:00:00,313.5,313.65,313.13,313.53,5346.0,308.466,308.6136,308.102,308.4956,5346.0
2023-06-06 10:05:00,313.6,314.14,313.4,314.14,11260.0,308.5644,309.0958,308.3676,309.0958,11260.0
2023-06-06 10:10:00,314.3,314.35,313.62,313.62,1681.0,309.2532,309.3024,308.5841,308.5841,1681.0
2023-06-06 10:15:00,313.39,314.12,313.38,313.9,3857.0,308.3578,309.0761,308.348,308.8596,3857.0
2023-06-06 10:20:00,313.68,313.89,313.53,313.54,2477.0,308.6432,308.8498,308.4956,308.5054,2477.0
2023-06-06 10:25:00,313.49,313.49,312.8,313.25,9238.0,308.4562,308.4562,307.7773,308.2201,9238.0
2023-06-06 10:30:00,313.09,313.19,312.1,312.1,6759.0,308.0626,308.161,307.0885,307.0885,6759.0
2023-06-06 10:35:00,312.19,312.56,312.09,312.51,1800.0,307.1771,307.5411,307.0787,307.4919,1800.0
2023-06-06 10:40:00,312.5,312.5,311.87,312.28,2794.0,307.4821,307.4821,306.8622,307.2656,2794.0
2023-06-06 10:45:00,312.32,312.72,312.3,312.72,1870.0,307.305,307.6986,307.2853,307.6986,1870.0
2023-06-06 10:50:00,312.89,312.89,312.89,312.89,100.0,307.8658,307.8658,307.8658,307.8658,100.0
2023-06-06 10:55:00,312.68,312.7,312.17,312.37,2100.0,307.6592,307.6789,307.1574,307.3542,2100.0
2023-06-06 11:00:00,312.27,312.42,311.93,311.94,1642.0,307.2558,307.4034,306.9213,306.9311,1642.0
2023-06-06 11:05:00,312.04,312.41,312.01,312.07,2089.0,307.0295,307.3935,307.0,307.059,2089.0
2023-06-06 11:10:00,311.65,311.65,311.65,311.65,100.0,306.6457,306.6457,306.6457,306.6457,100.0
2023-06-06 11:15:00,311.63,311.64,311.63,311.63,400.0,306.6261,306.6359,306.6261,306.6261,400.0
2023-06-06 11:20:00,311.83,311.97,311.81,311.92,700.0,306.8229,306.9606,306.8032,306.9114,700.0
2023-06-06 11:25:00,311.87,312.52,311.81,312.52,3559.0,306.8622,307.5018,306.8032,307.5018,3559.0
2023-06-06 11:30:00,312.53,312.65,312.14,312.14,1077.0,307.5116,307.6297,307.1279,307.1279,1077.0
2023-06-06 11:35:00,312.0,312.37,311.95,312.37,800.0,306.9901,307.3542,306.9409,307.3542,800.0
2023-06-06 11:40:00,312.23,312.35,311.9,311.91,800.0,307.2164,307.3345,306.8917,306.9016,800.0
2023-06-06 11:45:00,311.94,312.1,311.94,312.1,505.0,306.9311,307.0885,306.9311,307.0885,505.0
2023-06-06 11:50:00,312.35,312.36,312.35,312.35,260.0,307.3345,307.3443,307.3345,307.3345,260.0
2023-06-06 11:55:00,312.18,312.25,312.07,312.25,2116.0,307.1672,307.2361,307.059,307.2361,2116.0
2023-06-06 12:00:00,312.25,312.25,312.25,312.25,0.0,307.2361,307.2361,307.2361,307.2361,0.0
2023-06-06 12:05:00,312.01,312.01,311.5,311.53,1485.0,307.0,307.0,306.4982,306.5277,1485.0
2023-06-06 12:10:00,311.7,311.75,311.7,311.75,500.0,306.6949,306.7441,306.6949,306.7441,500.0
2023-06-06 12:15:00,311.77,311.8,311.63,311.8,1542.0,306.7638,306.7933,306.6261,306.7933,1542.0
2023-06-06 12:20:00,311.79,311.79,311.67,311.73,1003.0,306.7835,306.7835,306.6654,306.7245,1003.0
2023-06-06 12:25:00,311.89,311.98,311.89,311.9,1011.0,306.8819,306.9705,306.8819,306.8917,1011.0
2023-06-06 12:30:00,311.89,312.08,311.8,312.08,1728.0,306.8819,307.0688,306.7933,307.0688,1728.0
2023-06-06 12:35:00,312.18,312.28,312.08,312.25,752.0,307.1672,307.2656,307.0688,307.2361,752.0
2023-06-06 12:40:00,312.15,312.37,312.15,312.32,800.0,307.1377,307.3542,307.1377,307.305,800.0
2023-06-06 12:45:00,312.31,312.45,312.3,312.3,961.0,307.2952,307.4329,307.2853,307.2853,961.0
2023-06-06 12:50:00,312.19,312.19,311.93,311.93,635.0,307.1771,307.1771,306.9213,306.9213,635.0
2023-06-06 12:55:00,312.28,312.29,311.92,312.01,2521.0,307.2656,307.2755,306.9114,307.0,2521.0
2023-06-06 13:00:00,312.04,312.24,312.04,312.24,200.0,307.0295,307.2263,307.0295,307.2263,200.0
2023-06-06 13:05:00,312.33,312.48,312.31,312.48,700.0,307.3148,307.4624,307.2952,307.4624,700.0
2023-06-06 13:10:00,312.77,312.78,312.72,312.72,1628.0,307.7478,307.7576,307.6986,307.6986,1628.0
2023-06-06 13:15:00,312.85,313.0,312.63,312.63,1014.0,307.8265,307.9741,307.61,307.61,1014.0
2023-06-06 13:20:00,312.47,312.47,312.26,312.27,1500.0,307.4526,307.4526,307.246,307.2558,1500.0
2023-06-06 13:25:00,312.21,312.21,311.75,311.75,4326.0,307.1968,307.1968,306.7441,306.7441,4326.0
2023-06-06 13:30:00,311.75,311.92,311.53,311.54,2111.0,306.7441,306.9114,306.5277,306.5375,2111.0
2023-06-06 13:35:00,311.67,311.67,311.66,311.67,301.0,306.6654,306.6654,306.6556,306.6654,301.0
2023-06-06 13:40:00,311.62,311.64,311.39,311.59,2254.0,306.6162,306.6359,306.3899,306.5867,2254.0
2023-06-06 13:45:00,311.6,311.7,311.45,311.46,1687.0,306.5966,306.6949,306.449,306.4588,1687.0
2023-06-06 13:50:00,311.53,311.61,311.42,311.42,2523.0,306.5277,306.6064,306.4194,306.4194,2523.0
2023-06-06 13:55:00,311.36,311.43,311.18,311.29,2509.0,306.3604,306.4293,306.1833,306.2915,2509.0
2023-06-06 14:00:00,311.12,311.12,310.96,311.09,500.0,306.1243,306.1243,305.9668,306.0947,500.0
2023-06-06 14:05:00,311.06,311.06,310.83,310.95,1184.0,306.0652,306.0652,305.8389,305.957,1184.0
2023-06-06 14:10:00,311.09,311.09,310.99,310.99,1580.0,306.0947,306.0947,305.9963,305.9963,1580.0
2023-06-06 14:15:00,311.06,311.2,311.05,311.19,1080.0,306.0652,306.203,306.0554,306.1931,1080.0
2023-06-06 14:20:00,311.23,311.56,311.13,311.56,1391.0,306.2325,306.5572,306.1341,306.5572,1391.0
2023-06-06 14:25:00,311.58,311.6,311.28,311.28,1325.0,306.5769,306.5966,306.2817,306.2817,1325.0
2023-06-06 14:30:00,311.54,311.61,311.49,311.49,1200.0,306.5375,306.6064,306.4883,306.4883,1200.0
2023-06-06 14:35:00,311.39,311.47,311.25,311.47,2137.0,306.3899,306.4686,306.2522,306.4686,2137.0
2023-06-06 14:40:00,311.4,311.51,311.35,311.35,1302.0,306.3998,306.508,306.3506,306.3506,1302.0
2023-06-06 14:45:00,311.32,311.36,311.2,311.2,1439.0,306.321,306.3604,306.203,306.203,1439.0
2023-06-06 14:50:00,311.05,311.05,310.83,310.9,2770.0,306.0554,306.0554,305.8389,305.9078,2770.0
2023-06-06 14:55:00,310.84,311.15,310.84,311.15,3429.0,305.8488,306.1538,305.8488,306.1538,3429.0
2023-06-06 15:00:00,311.28,311.29,311.13,311.14,2548.0,306.2817,306.2915,306.1341,306.1439,2548.0
2023-06-06 15:05:00,311.11,311.24,311.08,311.16,4234.0,306.1144,306.2423,306.0849,306.1636,4234.0
2023-06-06 15:10:00,311.29,311.3,311.01,311.03,929.0,306.2915,306.3014,306.016,306.0357,929.0
2023-06-06 15:15:00,310.81,311.35,310.81,311.35,3241.0,305.8192,306.3506,305.8192,306.3506,3241.0
2023-06-06 15:20:00,311.25,311.57,311.17,311.55,5402.0,306.2522,306.567,306.1735,306.5474,5402.0
2023-06-06 15:25:00,311.5,311.84,311.44,311.44,1976.0,306.4982,306.8327,306.4391,306.4391,1976.0
2023-06-06 15:30:00,311.35,311.84,311.27,311.82,8661.0,306.3506,306.8327,306.2719,306.813,8661.0
2023-06-06 15:35:00,311.68,311.92,311.23,311.33,9628.0,306.6753,306.9114,306.2325,306.3309,9628.0
2023-06-06 15:40:00,311.38,311.98,311.29,311.9,4161.0,306.3801,306.9705,306.2915,306.8917,4161.0
2023-06-06 15:45:00,311.87,312.27,311.83,312.27,5174.0,306.8622,307.2558,306.8229,307.2558,5174.0
2023-06-06 15:50:00,312.35,312.74,312.06,312.74,7635.0,307.3345,307.7182,307.0492,307.7182,7635.0
2023-06-06 15:55:00,312.77,312.78,312.24,312.37,20393.0,307.7478,307.7576,307.2263,307.3542,20393.0
2023-06-07 09:30:00,312.08,313.37,311.16,311.41,11333.0,307.0688,308.3381,306.1636,306.4096,11333.0
2023-06-07 09:35:00,311.43,312.1,310.52,310.83,3461.0,306.4293,307.0885,305.5339,305.8389,3461.0
2023-06-07 09:40:00,310.81,311.73,310.75,311.56,3163.0,305.8192,306.7245,305.7602,306.5572,3163.0
2023-06-07 09:45:00,311.57,311.57,310.59,311.28,3256.0,306.567,306.567,305.6028,306.2817,3256.0
2023-06-07 09:50:00,311.3,311.35,310.59,310.65,3314.0,306.3014,306.3506,305.6028,305.6618,3314.0
2023-06-07 09:55:00,310.39,310.73,310.13,310.51,3426.0,305.406,305.7405,305.1502,305.5241,3426.0
2023-06-07 10:00:00,310.14,310.19,309.44,309.65,5362.0,305.16,305.2092,304.4712,304.6779,5362.0
2023-06-07 10:05:00,309.65,309.71,309.27,309.59,5509.0,304.6779,304.7369,304.304,304.6188,5509.0
2023-06-07 10:10:00,309.63,309.86,309.43,309.63,7816.0,304.6582,304.8845,304.4614,304.6582,7816.0
2023-06-07 10:15:00,309.61,309.98,309.6,309.9,2536.0,304.6385,305.0026,304.6287,304.9238,2536.0
2023-06-07 10:20:00,309.95,310.59,309.89,310.59,3906.0,304.973,305.6028,304.914,305.6028,3906.0
2023-06-07 10:25:00,310.65,311.44,310.58,311.44,1467.0,305.6618,306.4391,305.5929,306.4391,1467.0
2023-06-07 10:30:00,311.44,311.81,311.03,311.04,3722.0,306.4391,306.8032,306.0357,306.0455,3722.0
2023-06-07 10:35:00,310.92,311.61,310.92,311.61,1779.0,305.9275,306.6064,305.9275,306.6064,1779.0
2023-06-07 10:40:00,311.6,311.8,311.27,311.55,2100.0,306.5966,306.7933,306.2719,306.5474,2100.0
2023-06-07 10:45:00,311.76,312.12,311.6,312.08,4585.0,306.754,307.1082,306.5966,307.0688,4585.0
2023-06-07 10:50:00,311.98,312.33,311.86,312.29,2800.0,306.9705,307.3148,306.8524,307.2755,2800.0
2023-06-07 10:55:00,312.32,312.32,311.97,312.05,3799.0,307.305,307.305,306.9606,307.0393,3799.0
2023-06-07 11:00:00,312.06,312.52,311.99,312.3,4306.0,307.0492,307.5018,306.9803,307.2853,4306.0
2023-06-07 11:05:00,312.3,312.3,311.88,311.88,2093.0,307.2853,307.2853,306.8721,306.8721,2093.0
2023-06-07 11:10:00,312.03,312.12,311.58,311.65,5897.0,307.0196,307.1082,306.5769,306.6457,5897.0
2023-06-07 11:15:00,311.45,311.79,311.28,311.43,4846.0,306.449,306.7835,306.2817,306.4293,4846.0
2023-06-07 11:20:00,311.45,311.45,311.0,311.1,2246.0,306.449,306.449,306.0062,306.1046,2246.0
2023-06-07 11:25:00,311.07,311.46,310.89,311.45,3839.0,306.0751,306.4588,305.898,306.449,3839.0
2023-06-07 11:30:00,311.38,311.99,311.38,311.94,3112.0,306.3801,306.9803,306.3801,306.9311,3112.0
2023-06-07 11:35:00,311.93,311.97,311.17,311.17,2193.0,306.9213,306.9606,306.1735,306.1735,2193.0
2023-06-07 11:40:00,311.68,311.73,311.58,311.65,2519.0,306.6753,306.7245,306.5769,306.6457,2519.0
2023-06-07 11:45:00,311.67,311.94,311.67,311.89,1903.0,306.6654,306.9311,306.6654,306.8819,1903.0
2023-06-07 11:50:00,311.97,312.06,311.71,311.75,2300.0,306.9606,307.0492,306.7048,306.7441,2300.0
2023-06-07 11:55:00,311.52,311.76,311.5,311.69,1942.0,306.5178,306.754,306.4982,306.6851,1942.0
2023-06-07 12:00:00,311.84,312.22,311.59,312.22,3224.0,306.8327,307.2066,306.5867,307.2066,3224.0
2023-06-07 12:05:00,312.3,312.41,312.24,312.26,1208.0,307.2853,307.3935,307.2263,307.246,1208.0
2023-06-07 12:10:00,312.31,312.31,311.95,312.03,1614.0,307.2952,307.2952,306.9409,307.0196,1614.0
2023-06-07 12:15:00,312.04,312.45,312.03,312.29,2820.0,307.0295,307.4329,307.0196,307.2755,2820.0
2023-06-07 12:20:00,312.28,312.4,312.28,312.39,1390.0,307.2656,307.3837,307.2656,307.3739,1390.0
2023-06-07 12:25:00,312.36,312.68,312.26,312.38,2513.0,307.3443,307.6592,307.246,307.364,2513.0
2023-06-07 12:30:00,312.33,312.4,312.01,312.39,2609.0,307.3148,307.3837,307.0,307.3739,2609.0
2023-06-07 12:35:00,312.52,312.65,312.36,312.36,2387.0,307.5018,307.6297,307.3443,307.3443,2387.0
2023-06-07 12:40:00,312.31,312.45,312.29,312.29,1472.0,307.2952,307.4329,307.2755,307.2755,1472.0
2023-06-07 12:45:00,312.29,312.46,311.71,311.75,3524.0,307.2755,307.4427,306.7048,306.7441,3524.0
2023-06-07 12:50:00,311.71,311.93,311.7,311.81,1577.0,306.7048,306.9213,306.6949,306.8032,1577.0
2023-06-07 12:55:00,311.8,311.88,311.49,311.88,2130.0,306.7933,306.8721,306.4883,306.8721,2130.0
2023-06-07 13:00:00,311.92,311.94,311.65,311.74,2542.0,306.9114,306.9311,306.6457,306.7343,2542.0
2023-06-07 13:05:00,311.79,311.83,311.44,311.44,1432.0,306.7835,306.8229,306.4391,306.4391,1432.0
2023-06-07 13:10:00,311.62,311.69,311.01,311.24,3701.0,306.6162,306.6851,306.016,306.2423,3701.0
2023-06-07 13:15:00,311.09,311.22,311.05,311.05,1194.0,306.0947,306.2227,306.0554,306.0554,1194.0
2023-06-07 13:20:00,311.2,311.29,311.08,311.09,1521.0,306.203,306.2915,306.0849,306.0947,1521.0
2023-06-07 13:25:00,310.97,311.2,310.94,310.95,3898.0,305.9767,306.203,305.9472,305.957,3898.0
2023-06-07 13:30:00,310.92,310.92,310.6,310.62,1230.0,305.9275,305.9275,305.6126,305.6323,1230.0
2023-06-07 13:35:00,310.74,311.04,310.73,310.99,2709.0,305.7504,306.0455,305.7405,305.9963,2709.0
2023-06-07 13:40:00,310.99,311.08,310.85,310.99,1818.0,305.9963,306.0849,305.8586,305.9963,1818.0
2023-06-07 13:45:00,311.14,311.44,311.12,311.21,1846.0,306.1439,306.4391,306.1243,306.2128,1846.0
2023-06-07 13:50:00,311.2,311.3,311.14,311.27,1617.0,306.203,306.3014,306.1439,306.2719,1617.0
2023-06-07 13:55:00,311.21,311.37,311.11,311.36,1724.0,306.2128,306.3702,306.1144,306.3604,1724.0
2023-06-07 14:00:00,311.27,311.5,311.22,311.38,2628.0,306.2719,306.4982,306.2227,306.3801,2628.0
2023-06-07 14:05:00,311.4,311.6,311.32,311.6,1940.0,306.3998,306.5966,306.321,306.5966,1940.0
2023-06-07 14:10:00,311.63,311.63,311.23,311.24,1645.0,306.6261,306.6261,306.2325,306.2423,1645.0
2023-06-07 14:15:00,311.25,311.34,311.08,311.08,2615.0,306.2522,306.3407,306.0849,306.0849,2615.0
2023-06-07 14:20:00,311.07,311.3,311.06,311.26,3738.0,306.0751,306.3014,306.0652,306.262,3738.0
2023-06-07 14:25:00,311.27,311.29,310.98,311.05,1640.0,306.2719,306.2915,305.9865,306.0554,1640.0
2023-06-07 14:30:00,311.04,311.16,310.93,311.03,2686.0,306.0455,306.1636,305.9373,306.0357,2686.0
2023-06-07 14:35:00,311.12,311.34,310.84,311.34,3088.0,306.1243,306.3407,305.8488,306.3407,3088.0
2023-06-07 14:40:00,311.34,311.59,311.34,311.59,1589.0,306.3407,306.5867,306.3407,306.5867,1589.0
2023-06-07 14:45:00,311.64,311.92,311.59,311.86,2741.0,306.6359,306.9114,306.5867,306.8524,2741.0
2023-06-07 14:50:00,311.86,312.02,311.8,311.91,3051.0,306.8524,307.0098,306.7933,306.9016,3051.0
2023-06-07 14:55:00,311.88,311.93,311.75,311.77,3590.0,306.8721,306.9213,306.7441,306.7638,3590.0
2023-06-07 15:00:00,311.87,312.4,311.65,312.03,4824.0,306.8622,307.3837,306.6457,307.0196,4824.0
2023-06-07 15:05:00,312.38,312.38,312.06,312.16,3145.0,307.364,307.364,307.0492,307.1476,3145.0
2023-06-07 15:10:00,312.06,312.24,311.96,312.1,3379.0,307.0492,307.2263,306.9508,307.0885,3379.0
2023-06-07 15:15:00,312.21,312.57,312.2,312.43,4253.0,307.1968,307.551,307.1869,307.4132,4253.0
2023-06-07 15:20:00,312.57,312.82,312.52,312.73,3480.0,307.551,307.797,307.5018,307.7084,3480.0
2023-06-07 15:25:00,312.74,312.75,312.45,312.7,4030.0,307.7182,307.7281,307.4329,307.6789,4030.0
2023-06-07 15:30:00,312.65,312.82,312.36,312.62,6260.0,307.6297,307.797,307.3443,307.6002,6260.0
2023-06-07 15:35:00,312.62,312.74,312.26,312.3,8760.0,307.6002,307.7182,307.246,307.2853,8760.0
2023-06-07 15:40:00,312.23,312.67,312.17,312.67,8681.0,307.2164,307.6494,307.1574,307.6494,8681.0
2023-06-07 15:45:00,312.6,312.95,312.59,312.92,9841.0,307.5805,307.9249,307.5707,307.8954,9841.0
2023-06-07 15:50:00,313.52,313.6,312.61,312.75,14435.0,308.4857,308.5644,307.5903,307.7281,14435.0
2023-06-07 15:55:00,312.52,312.68,312.13,312.37,48555.0,307.5018,307.6592,307.118,307.3542,48555.0
2023-06-08 09:30:00,312.91,313.25,311.85,313.25,6101.0,307.8855,308.2201,306.8425,308.2201,6101.0
2023-06-08 09:35:00,313.35,313.99,312.7,313.56,1954.0,308.3185,308.9482,307.6789,308.5251,1954.0
2023-06-08 09:40:00,313.14,313.14,312.2,312.32,2280.0,308.1118,308.1118,307.1869,307.305,2280.0
2023-06-08 09:45:00,311.49,311.98,311.38,311.91,718.0,306.4883,306.9705,306.3801,306.9016,718.0
2023-06-08 09:50:00,312.17,312.86,312.13,312.86,900.0,307.1574,307.8363,307.118,307.8363,900.0
2023-06-08 09:55:00,312.67,312.67,312.34,312.55,3105.0,307.6494,307.6494,307.3247,307.5313,3105.0
2023-06-08 10:00:00,312.25,312.57,312.19,312.47,1493.0,307.2361,307.551,307.1771,307.4526,1493.0
2023-06-08 10:05:00,312.95,313.06,312.66,312.94,3561.0,307.9249,308.0331,307.6395,307.915,3561.0
2023-06-08 10:10:00,312.94,312.94,312.84,312.84,500.0,307.915,307.915,307.8166,307.8166,500.0
2023-06-08 10:15:00,312.87,312.87,312.42,312.43,1111.0,307.8462,307.8462,307.4034,307.4132,1111.0
2023-06-08 10:20:00,312.04,312.55,312.04,312.55,800.0,307.0295,307.5313,307.0295,307.5313,800.0
2023-06-08 10:25:00,312.38,312.38,312.26,312.27,1800.0,307.364,307.364,307.246,307.2558,1800.0
2023-06-08 10:30:00,312.39,312.56,312.39,312.5,570.0,307.3739,307.5411,307.3739,307.4821,570.0
2023-06-08 10:35:00,312.58,312.92,312.58,312.59,2875.0,307.5608,307.8954,307.5608,307.5707,2875.0
2023-06-08 10:40:00,312.41,312.5,311.98,311.98,934.0,307.3935,307.4821,306.9705,306.9705,934.0
2023-06-08 10:45:00,312.1,312.1,311.61,311.61,3170.0,307.0885,307.0885,306.6064,306.6064,3170.0
2023-06-08 10:50:00,311.53,312.0,311.52,312.0,1744.0,306.5277,306.9901,306.5178,306.9901,1744.0
2023-06-08 10:55:00,312.15,312.19,311.9,311.9,1162.0,307.1377,307.1771,306.8917,306.8917,1162.0
2023-06-08 11:00:00,311.94,312.1,311.87,311.87,1600.0,306.9311,307.0885,306.8622,306.8622,1600.0
2023-06-08 11:05:00,312.16,312.23,311.76,311.77,1908.0,307.1476,307.2164,306.754,306.7638,1908.0
2023-06-08 11:10:00,311.54,311.77,311.54,311.77,200.0,306.5375,306.7638,306.5375,306.7638,200.0
2023-06-08 11:15:00,311.36,311.52,311.34,311.52,393.0,306.3604,306.5178,306.3407,306.5178,393.0
2023-06-08 11:20:00,311.5,311.57,311.26,311.57,1947.0,306.4982,306.567,306.262,306.567,1947.0
2023-06-08 11:25:00,311.51,311.51,311.12,311.44,1736.0,306.508,306.508,306.1243,306.4391,1736.0
2023-06-08 11:30:00,311.46,311.71,311.46,311.71,600.0,306.4588,306.7048,306.4588,306.7048,600.0
2023-06-08 11:35:00,311.81,311.83,311.59,311.71,900.0,306.8032,306.8229,306.5867,306.7048,900.0
2023-06-08 11:40:00,311.88,311.88,311.74,311.8,741.0,306.8721,306.8721,306.7343,306.7933,741.0
2023-06-08 11:45:00,311.93,312.11,311.92,311.98,2252.0,306.9213,307.0984,306.9114,306.9705,2252.0
2023-06-08 11:50:00,312.22,312.34,312.22,312.34,600.0,307.2066,307.3247,307.2066,307.3247,600.0
2023-06-08 11:55:00,312.22,312.48,312.22,312.48,1200.0,307.2066,307.4624,307.2066,307.4624,1200.0
2023-06-08 12:00:00,312.55,312.6,312.48,312.48,559.0,307.5313,307.5805,307.4624,307.4624,559.0
2023-06-08 12:05:00,312.49,312.76,312.49,312.76,1065.0,307.4723,307.7379,307.4723,307.7379,1065.0
2023-06-08 12:10:00,312.59,312.59,312.39,312.39,811.0,307.5707,307.5707,307.3739,307.3739,811.0
2023-06-08 12:15:00,312.36,312.66,312.36,312.57,1318.0,307.3443,307.6395,307.3443,307.551,1318.0
2023-06-08 12:20:00,312.58,312.58,312.57,312.58,400.0,307.5608,307.5608,307.551,307.5608,400.0
2023-06-08 12:25:00,312.62,313.11,312.62,313.11,900.0,307.6002,308.0823,307.6002,308.0823,900.0
2023-06-08 12:30:00,313.18,313.22,313.15,313.15,702.0,308.1512,308.1905,308.1217,308.1217,702.0
2023-06-08 12:35:00,313.25,313.25,313.05,313.18,1200.0,308.2201,308.2201,308.0233,308.1512,1200.0
2023-06-08 12:40:00,313.26,313.26,312.84,312.84,492.0,308.2299,308.2299,307.8166,307.8166,492.0
2023-06-08 12:45:00,312.84,312.9,312.83,312.9,400.0,307.8166,307.8757,307.8068,307.8757,400.0
2023-06-08 12:50:00,313.03,313.05,312.99,312.99,300.0,308.0036,308.0233,307.9642,307.9642,300.0
2023-06-08 12:55:00,313.14,313.14,312.97,312.97,1537.0,308.1118,308.1118,307.9446,307.9446,1537.0
2023-06-08 13:00:00,312.8,312.93,312.68,312.77,705.0,307.7773,307.9052,307.6592,307.7478,705.0
2023-06-08 13:05:00,312.73,312.73,312.66,312.67,300.0,307.7084,307.7084,307.6395,307.6494,300.0
2023-06-08 13:10:00,312.51,312.51,312.34,312.34,1007.0,307.4919,307.4919,307.3247,307.3247,1007.0
2023-06-08 13:15:00,312.44,312.47,312.23,312.23,1404.0,307.4231,307.4526,307.2164,307.2164,1404.0
2023-06-08 13:20:00,312.33,312.42,312.33,312.42,467.0,307.3148,307.4034,307.3148,307.4034,467.0
2023-06-08 13:25:00,312.45,312.45,312.0,312.0,880.0,307.4329,307.4329,306.9901,306.9901,880.0
2023-06-08 13:30:00,311.92,312.04,311.77,311.81,2588.0,306.9114,307.0295,306.7638,306.8032,2588.0
2023-06-08 13:35:00,311.72,311.93,311.71,311.86,1299.0,306.7146,306.9213,306.7048,306.8524,1299.0
2023-06-08 13:40:00,312.12,312.16,312.12,312.14,300.0,307.1082,307.1476,307.1082,307.1279,300.0
2023-06-08 13:45:00,312.03,312.03,311.91,311.91,839.0,307.0196,307.0196,306.9016,306.9016,839.0
2023-06-08 13:50:00,311.77,312.07,311.77,312.04,620.0,306.7638,307.059,306.7638,307.0295,620.0
2023-06-08 13:55:00,311.9,312.06,311.9,312.06,1909.0,306.8917,307.0492,306.8917,307.0492,1909.0
2023-06-08 14:00:00,311.98,311.98,311.91,311.91,300.0,306.9705,306.9705,306.9016,306.9016,300.0
2023-06-08 14:05:00,312.13,312.13,311.97,312.05,1000.0,307.118,307.118,306.9606,307.0393,1000.0
2023-06-08 14:10:00,312.05,312.28,311.95,312.2,900.0,307.0393,307.2656,306.9409,307.1869,900.0
2023-06-08 14:15:00,312.21,312.59,312.21,312.44,1400.0,307.1968,307.5707,307.1968,307.4231,1400.0
2023-06-08 14:20:00,312.27,312.6,312.27,312.27,305.0,307.2558,307.5805,307.2558,307.2558,305.0
2023-06-08 14:25:00,312.61,312.61,312.13,312.13,900.0,307.5903,307.5903,307.118,307.118,900.0
2023-06-08 14:30:00,312.36,312.54,312.36,312.46,967.0,307.3443,307.5215,307.3443,307.4427,967.0
2023-06-08 14:35:00,312.49,312.75,312.49,312.63,1050.0,307.4723,307.7281,307.4723,307.61,1050.0
2023-06-08 14:40:00,312.45,312.75,312.45,312.75,874.0,307.4329,307.7281,307.4329,307.7281,874.0
2023-06-08 14:45:00,312.63,312.89,312.63,312.89,200.0,307.61,307.8658,307.61,307.8658,200.0
2023-06-08 14:50:00,313.03,313.05,312.76,312.76,1679.0,308.0036,308.0233,307.7379,307.7379,1679.0
2023-06-08 14:55:00,312.69,312.94,312.69,312.82,900.0,307.669,307.915,307.669,307.797,900.0
2023-06-08 15:00:00,312.69,313.12,312.69,313.12,1008.0,307.669,308.0921,307.669,308.0921,1008.0
2023-06-08 15:05:00,312.86,313.1,312.85,313.0,1265.0,307.8363,308.0725,307.8265,307.9741,1265.0
2023-06-08 15:10:00,312.76,312.87,312.76,312.76,1172.0,307.7379,307.8462,307.7379,307.7379,1172.0
2023-06-08 15:15:00,312.72,312.85,312.63,312.63,1292.0,307.6986,307.8265,307.61,307.61,1292.0
2023-06-08 15:20:00,312.82,312.98,312.82,312.98,944.0,307.797,307.9544,307.797,307.9544,944.0
2023-06-08 15:25:00,312.85,312.85,312.45,312.45,814.0,307.8265,307.8265,307.4329,307.4329,814.0
2023-06-08 15:30:00,312.46,312.73,312.46,312.62,1204.0,307.4427,307.7084,307.4427,307.6002,1204.0
2023-06-08 15:35:00,312.62,312.62,312.4,312.62,1200.0,307.6002,307.6002,307.3837,307.6002,1200.0
2023-06-08 15:40:00,312.45,312.76,312.45,312.67,1400.0,307.4329,307.7379,307.4329,307.6494,1400.0
2023-06-08 15:45:00,312.73,312.93,312.59,312.79,5642.0,307.7084,307.9052,307.5707,307.7674,5642.0
2023-06-08 15:50:00,312.85,313.27,312.81,313.06,4101.0,307.8265,308.2397,307.7871,308.0331,4101.0
2023-06-08 15:55:00,313.0,313.06,312.6,313.0,13433.0,307.9741,308.0331,307.5805,307.9741,13433.0
2023-06-09 09:30:00,310.67,312.0,310.63,311.62,7407.0,305.6815,306.9901,305.6421,306.6162,7407.0
2023-06-09 09:35:00,310.78,311.82,310.78,311.32,1124.0,305.7897,306.813,305.7897,306.321,1124.0
2023-06-09 09:40:00,311.42,311.8,310.94,311.8,2754.0,306.4194,306.7933,305.9472,306.7933,2754.0
2023-06-09 09:45:00,311.42,311.42,310.31,310.4,4095.0,306.4194,306.4194,305.3273,305.4158,4095.0
2023-06-09 09:50:00,310.63,310.98,310.18,310.44,2844.0,305.6421,305.9865,305.1994,305.4552,2844.0
2023-06-09 09:55:00,310.04,310.04,309.16,309.95,1978.0,305.0616,305.0616,304.1957,304.973,1978.0
2023-06-09 10:00:00,310.03,310.87,310.0,310.87,2149.0,305.0518,305.8783,305.0222,305.8783,2149.0
2023-06-09 10:05:00,310.93,311.58,310.75,311.38,3468.0,305.9373,306.5769,305.7602,306.3801,3468.0
2023-06-09 10:10:00,311.2,311.84,311.19,311.54,1778.0,306.203,306.8327,306.1931,306.5375,1778.0
2023-06-09 10:15:00,311.46,311.88,311.46,311.88,2184.0,306.4588,306.8721,306.4588,306.8721,2184.0
2023-06-09 10:20:00,312.03,312.25,312.02,312.25,406.0,307.0196,307.2361,307.0098,307.2361,406.0
2023-06-09 10:25:00,312.08,312.3,311.73,312.3,3341.0,307.0688,307.2853,306.7245,307.2853,3341.0
2023-06-09 10:30:00,312.04,312.54,312.04,312.26,1600.0,307.0295,307.5215,307.0295,307.246,1600.0
2023-06-09 10:35:00,312.32,313.0,312.32,312.94,1964.0,307.305,307.9741,307.305,307.915,1964.0
2023-06-09 10:40:00,313.32,313.33,313.22,313.23,347.0,308.2889,308.2988,308.1905,308.2004,347.0
2023-06-09 10:45:00,313.64,314.02,313.47,313.47,3456.0,308.6038,308.9777,308.4365,308.4365,3456.0
2023-06-09 10:50:00,313.49,313.82,313.48,313.76,500.0,308.4562,308.7809,308.4464,308.7219,500.0
2023-06-09 10:55:00,314.41,314.58,314.33,314.33,890.0,309.3614,309.5287,309.2827,309.2827,890.0
2023-06-09 11:00:00,314.33,314.33,314.33,314.33,0.0,309.2827,309.2827,309.2827,309.2827,0.0
2023-06-09 11:05:00,314.21,314.21,314.11,314.11,200.0,309.1646,309.1646,309.0662,309.0662,200.0
2023-06-09 11:10:00,314.09,314.24,313.88,314.09,2600.0,309.0466,309.1942,308.8399,309.0466,2600.0
2023-06-09 11:15:00,313.94,313.94,313.94,313.94,100.0,308.899,308.899,308.899,308.899,100.0
2023-06-09 11:20:00,313.89,314.05,313.88,314.01,969.0,308.8498,309.0072,308.8399,308.9679,969.0
2023-06-09 11:25:00,313.83,313.84,313.39,313.4,1170.0,308.7907,308.8006,308.3578,308.3676,1170.0
2023-06-09 11:30:00,313.18,313.54,313.08,313.19,1498.0,308.1512,308.5054,308.0528,308.161,1498.0
2023-06-09 11:35:00,312.95,313.69,312.95,313.43,1952.0,307.9249,308.653,307.9249,308.3972,1952.0
2023-06-09 11:40:00,313.43,313.75,313.42,313.68,501.0,308.3972,308.712,308.3873,308.6432,501.0
2023-06-09 11:45:00,313.41,313.41,313.3,313.39,1010.0,308.3775,308.3775,308.2693,308.3578,1010.0
2023-06-09 11:50:00,313.13,313.51,313.12,313.51,823.0,308.102,308.4759,308.0921,308.4759,823.0
2023-06-09 11:55:00,313.31,313.5,313.3,313.5,620.0,308.2791,308.466,308.2693,308.466,620.0
2023-06-09 12:00:00,313.37,313.81,313.19,313.81,2764.0,308.3381,308.7711,308.161,308.7711,2764.0
2023-06-09 12:05:00,313.73,313.73,313.73,313.73,100.0,308.6924,308.6924,308.6924,308.6924,100.0
2023-06-09 12:10:00,313.71,313.72,313.71,313.71,129.0,308.6727,308.6825,308.6727,308.6727,129.0
2023-06-09 12:15:00,313.99,314.15,313.95,313.97,3409.0,308.9482,309.1056,308.9088,308.9285,3409.0
2023-06-09 12:20:00,314.23,314.37,314.23,314.35,617.0,309.1843,309.3221,309.1843,309.3024,617.0
2023-06-09 12:25:00,314.18,314.2,314.0,314.2,2185.0,309.1351,309.1548,308.958,309.1548,2185.0
2023-06-09 12:30:00,314.44,314.56,314.43,314.56,200.0,309.3909,309.509,309.3811,309.509,200.0
2023-06-09 12:35:00,314.36,314.36,314.21,314.21,700.0,309.3122,309.3122,309.1646,309.1646,700.0
2023-06-09 12:40:00,314.35,314.35,314.15,314.18,567.0,309.3024,309.3024,309.1056,309.1351,567.0
2023-06-09 12:45:00,314.35,314.45,313.81,314.3,3439.0,309.3024,309.4008,308.7711,309.2532,3439.0
2023-06-09 12:50:00,314.47,314.49,314.19,314.36,1715.0,309.4205,309.4401,309.145,309.3122,1715.0
2023-06-09 12:55:00,314.36,314.5,314.36,314.5,300.0,309.3122,309.45,309.3122,309.45,300.0
2023-06-09 13:00:00,314.57,314.66,314.57,314.66,200.0,309.5189,309.6074,309.5189,309.6074,200.0
2023-06-09 13:05:00,314.9,314.9,314.7,314.73,2245.0,309.8436,309.8436,309.6468,309.6763,2245.0
2023-06-09 13:10:00,314.56,314.56,314.56,314.56,200.0,309.509,309.509,309.509,309.509,200.0
2023-06-09 13:15:00,314.56,314.59,314.18,314.18,1100.0,309.509,309.5385,309.1351,309.1351,1100.0
2023-06-09 13:20:00,314.16,314.34,314.08,314.18,1209.0,309.1154,309.2926,309.0367,309.1351,1209.0
2023-06-09 13:25:00,313.95,314.29,313.95,314.29,873.0,308.9088,309.2434,308.9088,309.2434,873.0
2023-06-09 13:30:00,314.38,314.39,314.27,314.27,800.0,309.3319,309.3418,309.2237,309.2237,800.0
2023-06-09 13:35:00,314.49,314.6,314.39,314.44,1300.0,309.4401,309.5484,309.3418,309.3909,1300.0
2023-06-09 13:40:00,314.55,314.75,314.55,314.74,300.0,309.4992,309.696,309.4992,309.6861,300.0
2023-06-09 13:45:00,314.66,314.66,314.29,314.29,1332.0,309.6074,309.6074,309.2434,309.2434,1332.0
2023-06-09 13:50:00,314.26,314.5,314.17,314.4,1200.0,309.2138,309.45,309.1253,309.3516,1200.0
2023-06-09 13:55:00,314.43,314.56,314.43,314.55,400.0,309.3811,309.509,309.3811,309.4992,400.0
2023-06-09 14:00:00,314.5,314.72,314.49,314.72,1692.0,309.45,309.6665,309.4401,309.6665,1692.0
2023-06-09 14:05:00,314.72,315.0,314.71,314.8,2076.0,309.6665,309.942,309.6566,309.7452,2076.0
2023-06-09 14:10:00,314.61,314.61,314.35,314.39,2013.0,309.5582,309.5582,309.3024,309.3418,2013.0
2023-06-09 14:15:00,314.56,314.56,314.3,314.31,790.0,309.509,309.509,309.2532,309.263,790.0
2023-06-09 14:20:00,314.38,314.8,314.37,314.8,2000.0,309.3319,309.7452,309.3221,309.7452,2000.0
2023-06-09 14:25:00,315.0,315.17,314.97,314.97,846.0,309.942,310.1092,309.9124,309.9124,846.0
2023-06-09 14:30:00,315.08,315.11,315.07,315.07,403.0,310.0207,310.0502,310.0108,310.0108,403.0
2023-06-09 14:35:00,314.99,315.12,314.99,315.11,1728.0,309.9321,310.06,309.9321,310.0502,1728.0
2023-06-09 14:40:00,315.14,315.42,315.1,315.42,1314.0,310.0797,310.3552,310.0404,310.3552,1314.0
2023-06-09 14:45:00,315.42,315.42,315.42,315.42,0.0,310.3552,310.3552,310.3552,310.3552,0.0
2023-06-09 14:50:00,315.3,315.36,315.28,315.36,1942.0,310.2371,310.2962,310.2175,310.2962,1942.0
2023-06-09 14:55:00,315.38,315.42,315.36,315.37,1062.0,310.3159,310.3552,310.2962,310.306,1062.0
2023-06-09 15:00:00,315.68,316.02,315.66,315.87,1476.0,310.611,310.9456,310.5914,310.798,1476.0
2023-06-09 15:05:00,315.7,315.72,315.32,315.45,3700.0,310.6307,310.6504,310.2568,310.3847,3700.0
2023-06-09 15:10:00,315.37,315.68,315.37,315.51,1100.0,310.306,310.611,310.306,310.4438,1100.0
2023-06-09 15:15:00,315.6,315.6,315.33,315.34,500.0,310.5323,310.5323,310.2667,310.2765,500.0
2023-06-09 15:20:00,315.18,315.47,315.18,315.3,1500.0,310.1191,310.4044,310.1191,310.2371,1500.0
2023-06-09 15:25:00,315.41,315.54,315.26,315.36,2672.0,310.3454,310.4733,310.1978,310.2962,2672.0
2023-06-09 15:30:00,315.28,315.4,315.03,315.4,4100.0,310.2175,310.3355,309.9715,310.3355,4100.0
2023-06-09 15:35:00,315.39,315.4,315.21,315.36,1571.0,310.3257,310.3355,310.1486,310.2962,1571.0
2023-06-09 15:40:00,315.35,315.46,315.18,315.32,4465.0,310.2863,310.3946,310.1191,310.2568,4465.0
2023-06-09 15:45:00,315.24,315.32,315.0,315.07,8389.0,310.1781,310.2568,309.942,310.0108,8389.0
2023-06-09 15:50:00,314.9,315.02,314.49,314.82,10158.0,309.8436,309.9616,309.4401,309.7648,10158.0
2023-06-09 15:55:00,314.73,314.86,314.26,314.37,30047.0,309.6763,309.8042,309.2138,309.3221,30047.0
2023-06-12 09:30:00,314.48,315.84,313.57,314.73,8706.0,309.4303,310.7685,308.5349,309.6763,8706.0
2023-06-12 09:35:00,314.73,314.91,313.52,313.91,2015.0,309.6763,309.8534,308.4857,308.8695,2015.0
2023-06-12 09:40:00,313.94,314.27,313.5,313.78,3679.0,308.899,309.2237,308.466,308.7415,3679.0
2023-06-12 09:45:00,313.52,313.53,313.52,313.52,230.0,308.4857,308.4956,308.4857,308.4857,230.0
2023-06-12 09:50:00,313.69,314.12,313.69,314.09,2146.0,308.653,309.0761,308.653,309.0466,2146.0
2023-06-12 09:55:00,313.96,314.21,313.88,314.21,3331.0,308.9187,309.1646,308.8399,309.1646,3331.0
2023-06-12 10:00:00,314.12,314.55,313.7,314.55,2108.0,309.0761,309.4992,308.6628,309.4992,2108.0
2023-06-12 10:05:00,314.62,314.73,314.43,314.57,1802.0,309.5681,309.6763,309.3811,309.5189,1802.0
2023-06-12 10:10:00,314.6,315.0,314.58,314.9,2736.0,309.5484,309.942,309.5287,309.8436,2736.0
2023-06-12 10:15:00,314.82,315.27,314.72,315.03,9921.0,309.7648,310.2076,309.6665,309.9715,9921.0
2023-06-12 10:20:00,314.8,314.99,314.15,314.62,1103.0,309.7452,309.9321,309.1056,309.5681,1103.0
2023-06-12 10:25:00,314.37,314.56,314.33,314.56,2951.0,309.3221,309.509,309.2827,309.509,2951.0
2023-06-12 10:30:00,314.69,314.84,314.69,314.7,1534.0,309.6369,309.7845,309.6369,309.6468,1534.0
2023-06-12 10:35:00,314.88,315.69,314.87,315.69,2075.0,309.8239,310.6209,309.814,310.6209,2075.0
2023-06-12 10:40:00,315.24,315.63,315.24,315.39,1182.0,310.1781,310.5618,310.1781,310.3257,1182.0
2023-06-12 10:45:00,315.43,315.48,315.42,315.48,200.0,310.3651,310.4143,310.3552,310.4143,200.0
2023-06-12 10:50:00,315.55,315.96,315.55,315.91,2277.0,310.4831,310.8865,310.4831,310.8373,2277.0
2023-06-12 10:55:00,315.91,315.93,315.79,315.92,1629.0,310.8373,310.857,310.7193,310.8472,1629.0
2023-06-12 11:00:00,316.13,316.16,315.97,316.12,2416.0,311.0538,311.0833,310.8964,311.044,2416.0
2023-06-12 11:05:00,316.23,316.29,316.03,316.2,2351.0,311.1522,311.2112,310.9554,311.1227,2351.0
2023-06-12 11:10:00,316.13,316.24,315.7,315.7,1400.0,311.0538,311.162,310.6307,310.6307,1400.0
2023-06-12 11:15:00,315.83,315.88,315.74,315.88,1374.0,310.7586,310.8078,310.6701,310.8078,1374.0
2023-06-12 11:20:00,315.85,316.12,315.76,316.1,1772.0,310.7783,311.044,310.6898,311.0243,1772.0
2023-06-12 11:25:00,316.07,316.36,315.98,316.36,2807.0,310.9948,311.2801,310.9062,311.2801,2807.0
2023-06-12 11:30:00,316.51,316.87,316.5,316.82,800.0,311.4277,311.7819,311.4179,311.7327,800.0
2023-06-12 11:35:00,316.81,316.93,316.67,316.8,2970.0,311.7229,311.841,311.5851,311.7131,2970.0
2023-06-12 11:40:00,316.79,316.86,316.73,316.77,2300.0,311.7032,311.7721,311.6442,311.6835,2300.0
2023-06-12 11:45:00,316.77,316.77,316.2,316.22,1820.0,311.6835,311.6835,311.1227,311.1424,1820.0
2023-06-12 11:50:00,316.13,316.49,316.13,316.47,1668.0,311.0538,311.408,311.0538,311.3884,1668.0
2023-06-12 11:55:00,316.48,316.83,316.44,316.82,1178.0,311.3982,311.7426,311.3588,311.7327,1178.0
2023-06-12 12:00:00,316.59,316.59,316.45,316.56,2075.0,311.5064,311.5064,311.3687,311.4769,2075.0
2023-06-12 12:05:00,316.67,316.8,316.67,316.8,1317.0,311.5851,311.7131,311.5851,311.7131,1317.0
2023-06-12 12:10:00,316.86,317.31,316.85,317.23,4167.0,311.7721,312.2149,311.7623,312.1361,4167.0
2023-06-12 12:15:00,317.08,317.08,316.67,316.94,2298.0,311.9886,311.9886,311.5851,311.8508,2298.0
2023-06-12 12:20:00,317.0,317.0,316.83,316.83,1130.0,311.9098,311.9098,311.7426,311.7426,1130.0
2023-06-12 12:25:00,316.78,316.8,316.66,316.66,785.0,311.6934,311.7131,311.5753,311.5753,785.0
2023-06-12 12:30:00,316.68,316.89,316.67,316.89,1515.0,311.595,311.8016,311.5851,311.8016,1515.0
2023-06-12 12:35:00,316.8,317.11,316.79,317.11,700.0,311.7131,312.0181,311.7032,312.0181,700.0
2023-06-12 12:40:00,317.19,317.56,317.15,317.54,3143.0,312.0968,312.4609,312.0574,312.4412,3143.0
2023-06-12 12:45:00,317.57,317.74,317.55,317.73,3037.0,312.4707,312.638,312.451,312.6281,3037.0
2023-06-12 12:50:00,317.75,317.75,317.68,317.71,622.0,312.6478,312.6478,312.5789,312.6084,622.0
2023-06-12 12:55:00,317.54,317.62,317.18,317.18,1503.0,312.4412,312.5199,312.087,312.087,1503.0
2023-06-12 13:00:00,317.27,317.34,316.95,316.98,2471.0,312.1755,312.2444,311.8606,311.8902,2471.0
2023-06-12 13:05:00,317.07,317.07,316.9,316.97,560.0,311.9787,311.9787,311.8114,311.8803,560.0
2023-06-12 13:10:00,316.88,316.89,316.76,316.89,1300.0,311.7918,311.8016,311.6737,311.8016,1300.0
2023-06-12 13:15:00,316.89,316.89,316.89,316.89,0.0,311.8016,311.8016,311.8016,311.8016,0.0
2023-06-12 13:20:00,317.25,317.28,317.13,317.13,2045.0,312.1558,312.1853,312.0378,312.0378,2045.0
2023-06-12 13:25:00,317.19,317.19,316.98,317.06,500.0,312.0968,312.0968,311.8902,311.9689,500.0
2023-06-12 13:30:00,317.13,317.43,317.05,317.43,7998.0,312.0378,312.3329,311.959,312.3329,7998.0
2023-06-12 13:35:00,317.43,317.49,317.24,317.29,1342.0,312.3329,312.392,312.146,312.1952,1342.0
2023-06-12 13:40:00,317.36,317.89,317.36,317.88,5219.0,312.2641,312.7856,312.2641,312.7757,5219.0
2023-06-12 13:45:00,317.81,318.03,317.79,318.03,1600.0,312.7068,312.9233,312.6872,312.9233,1600.0
2023-06-12 13:50:00,318.03,318.33,318.03,318.33,805.0,312.9233,313.2185,312.9233,313.2185,805.0
2023-06-12 13:55:00,318.38,318.39,318.22,318.26,2996.0,313.2677,313.2775,313.1103,313.1496,2996.0
2023-06-12 14:00:00,318.29,318.33,318.25,318.33,900.0,313.1791,313.2185,313.1398,313.2185,900.0
2023-06-12 14:05:00,318.31,318.31,318.06,318.06,1953.0,313.1988,313.1988,312.9528,312.9528,1953.0
2023-06-12 14:10:00,318.05,318.07,317.69,317.75,4233.0,312.943,312.9627,312.5888,312.6478,4233.0
2023-06-12 14:15:00,317.84,317.84,317.79,317.79,205.0,312.7364,312.7364,312.6872,312.6872,205.0
2023-06-12 14:20:00,317.92,318.07,317.92,318.02,1494.0,312.8151,312.9627,312.8151,312.9135,1494.0
2023-06-12 14:25:00,318.0,318.1,317.86,318.1,2029.0,312.8938,312.9922,312.756,312.9922,2029.0
2023-06-12 14:30:00,318.17,318.42,318.12,318.34,4618.0,313.0611,313.307,313.0119,313.2283,4618.0
2023-06-12 14:35:00,318.4,318.52,318.27,318.47,2103.0,313.2874,313.4054,313.1595,313.3562,2103.0
2023-06-12 14:40:00,318.58,318.65,318.54,318.65,700.0,313.4645,313.5333,313.4251,313.5333,700.0
2023-06-12 14:45:00,318.61,318.65,318.28,318.45,1703.0,313.494,313.5333,313.1693,313.3366,1703.0
2023-06-12 14:50:00,318.52,318.57,318.13,318.46,6335.0,313.4054,313.4546,313.0217,313.3464,6335.0
2023-06-12 14:55:00,318.29,318.44,318.24,318.44,1207.0,313.1791,313.3267,313.1299,313.3267,1207.0
2023-06-12 15:00:00,318.55,318.72,318.53,318.6,1370.0,313.435,313.6022,313.4153,313.4842,1370.0
2023-06-12 15:05:00,318.61,318.78,318.59,318.78,1644.0,313.494,313.6613,313.4743,313.6613,1644.0
2023-06-12 15:10:00,318.74,319.01,318.71,319.01,2334.0,313.6219,313.8876,313.5924,313.8876,2334.0
2023-06-12 15:15:00,319.16,319.36,319.16,319.16,2449.0,314.0352,314.2319,314.0352,314.0352,2449.0
2023-06-12 15:20:00,319.15,319.22,319.09,319.22,2098.0,314.0253,314.0942,313.9663,314.0942,2098.0
2023-06-12 15:25:00,319.19,319.26,319.14,319.14,3236.0,314.0647,314.1336,314.0155,314.0155,3236.0
2023-06-12 15:30:00,319.08,319.25,319.08,319.19,3161.0,313.9564,314.1237,313.9564,314.0647,3161.0
2023-06-12 15:35:00,319.19,319.2,318.85,319.03,15300.0,314.0647,314.0745,313.7301,313.9072,15300.0
2023-06-12 15:40:00,318.91,318.91,318.25,318.36,8631.0,313.7892,313.7892,313.1398,313.248,8631.0
2023-06-12 15:45:00,318.42,318.52,317.93,317.93,6496.0,313.307,313.4054,312.8249,312.8249,6496.0
2023-06-12 15:50:00,317.93,318.38,317.6,318.23,24710.0,312.8249,313.2677,312.5002,313.1201,24710.0
2023-06-12 15:55:00,318.15,318.18,317.82,318.18,32290.0,313.0414,313.0709,312.7167,313.0709,32290.0
2023-06-13 09:30:00,316.7,317.82,316.44,317.47,5536.0,311.6147,312.7167,311.3588,312.3723,5536.0
2023-06-13 09:35:00,317.2,318.23,316.75,317.56,2800.0,312.1066,313.1201,311.6639,312.4609,2800.0
2023-06-13 09:40:00,317.59,317.89,317.41,317.41,1100.0,312.4904,312.7856,312.3133,312.3133,1100.0
2023-06-13 09:45:00,317.8,318.36,317.79,317.84,1364.0,312.697,313.248,312.6872,312.7364,1364.0
2023-06-13 09:50:00,317.59,317.59,316.85,317.21,2680.0,312.4904,312.4904,311.7623,312.1165,2680.0
2023-06-13 09:55:00,317.57,317.69,317.41,317.62,2512.0,312.4707,312.5888,312.3133,312.5199,2512.0
2023-06-13 10:00:00,317.63,317.77,317.45,317.56,2726.0,312.5297,312.6675,312.3526,312.4609,2726.0
2023-06-13 10:05:00,317.59,317.61,317.38,317.49,2044.0,312.4904,312.51,312.2837,312.392,2044.0
2023-06-13 10:10:00,317.29,317.43,316.82,316.83,12517.0,312.1952,312.3329,311.7327,311.7426,12517.0
2023-06-13 10:15:00,316.87,317.3,316.83,317.23,23245.0,311.7819,312.205,311.7426,312.1361,23245.0
2023-06-13 10:20:00,317.24,317.39,317.02,317.37,700.0,312.146,312.2936,311.9295,312.2739,700.0
2023-06-13 10:25:00,317.37,317.63,317.23,317.57,2933.0,312.2739,312.5297,312.1361,312.4707,2933.0
2023-06-13 10:30:00,317.79,318.18,317.78,318.09,1464.0,312.6872,313.0709,312.6773,312.9823,1464.0
2023-06-13 10:35:00,318.3,318.66,318.27,318.52,4610.0,313.189,313.5432,313.1595,313.4054,4610.0
2023-06-13 10:40:00,318.6,318.81,318.59,318.74,300.0,313.4842,313.6908,313.4743,313.6219,300.0
2023-06-13 10:45:00,318.81,319.18,318.79,318.8,3260.0,313.6908,314.0548,313.6711,313.6809,3260.0
2023-06-13 10:50:00,318.98,319.21,318.77,318.88,1689.0,313.858,314.0844,313.6514,313.7597,1689.0
2023-06-13 10:55:00,318.96,318.96,318.18,318.18,3425.0,313.8384,313.8384,313.0709,313.0709,3425.0
2023-06-13 11:00:00,318.26,318.26,317.82,317.82,1200.0,313.1496,313.1496,312.7167,312.7167,1200.0
2023-06-13 11:05:00,317.87,318.1,317.75,318.0,1900.0,312.7659,312.9922,312.6478,312.8938,1900.0
2023-06-13 11:10:00,318.23,318.43,318.05,318.41,1848.0,313.1201,313.3169,312.943,313.2972,1848.0
2023-06-13 11:15:00,318.38,318.77,318.37,318.67,1892.0,313.2677,313.6514,313.2578,313.553,1892.0
2023-06-13 11:20:00,318.54,318.71,318.42,318.42,1320.0,313.4251,313.5924,313.307,313.307,1320.0
2023-06-13 11:25:00,318.35,318.35,318.01,318.05,1707.0,313.2382,313.2382,312.9036,312.943,1707.0
2023-06-13 11:30:00,318.15,318.23,318.01,318.16,2071.0,313.0414,313.1201,312.9036,313.0512,2071.0
2023-06-13 11:35:00,318.24,318.36,318.03,318.18,3308.0,313.1299,313.248,312.9233,313.0709,3308.0
2023-06-13 11:40:00,318.19,318.44,318.15,318.44,2000.0,313.0807,313.3267,313.0414,313.3267,2000.0
2023-06-13 11:45:00,318.32,318.42,318.31,318.38,2212.0,313.2086,313.307,313.1988,313.2677,2212.0
2023-06-13 11:50:00,318.32,318.54,318.32,318.38,861.0,313.2086,313.4251,313.2086,313.2677,861.0
2023-06-13 11:55:00,318.38,318.38,318.03,318.03,1534.0,313.2677,313.2677,312.9233,312.9233,1534.0
2023-06-13 12:00:00,318.02,318.29,317.99,318.12,2205.0,312.9135,313.1791,312.8839,313.0119,2205.0
2023-06-13 12:05:00,318.11,318.34,317.88,318.16,3525.0,313.002,313.2283,312.7757,313.0512,3525.0
2023-06-13 12:10:00,318.1,318.56,318.1,318.43,2711.0,312.9922,313.4448,312.9922,313.3169,2711.0
2023-06-13 12:15:00,318.55,318.64,318.48,318.63,1700.0,313.435,313.5235,313.3661,313.5137,1700.0
2023-06-13 12:20:00,318.66,318.95,318.46,318.9,1900.0,313.5432,313.8285,313.3464,313.7793,1900.0
2023-06-13 12:25:00,318.69,319.36,318.67,319.36,3037.0,313.5727,314.2319,313.553,314.2319,3037.0
2023-06-13 12:30:00,319.53,319.66,319.1,319.24,3258.0,314.3992,314.5271,313.9761,314.1139,3258.0
2023-06-13 12:35:00,319.27,319.42,319.1,319.11,6751.0,314.1434,314.291,313.9761,313.986,6751.0
2023-06-13 12:40:00,319.13,319.14,319.0,319.04,1839.0,314.0056,314.0155,313.8777,313.9171,1839.0
2023-06-13 12:45:00,318.96,319.09,318.85,319.06,1714.0,313.8384,313.9663,313.7301,313.9368,1714.0
2023-06-13 12:50:00,319.06,319.06,319.06,319.06,0.0,313.9368,313.9368,313.9368,313.9368,0.0
2023-06-13 12:55:00,319.03,319.27,319.03,319.22,1625.0,313.9072,314.1434,313.9072,314.0942,1625.0
2023-06-13 13:00:00,319.27,319.3,319.04,319.05,3282.0,314.1434,314.1729,313.9171,313.9269,3282.0
2023-06-13 13:05:00,319.33,319.41,319.23,319.23,700.0,314.2024,314.2811,314.104,314.104,700.0
2023-06-13 13:10:00,319.32,319.76,319.32,319.49,3000.0,314.1926,314.6255,314.1926,314.3599,3000.0
2023-06-13 13:15:00,319.5,319.5,319.5,319.5,100.0,314.3697,314.3697,314.3697,314.3697,100.0
2023-06-13 13:20:00,319.52,319.61,319.37,319.61,1210.0,314.3894,314.4779,314.2418,314.4779,1210.0
2023-06-13 13:25:00,319.73,320.24,319.65,320.12,3755.0,314.596,315.0978,314.5173,314.9797,3755.0
2023-06-13 13:30:00,320.05,320.2,319.94,320.15,2773.0,314.9109,315.0585,314.8026,315.0093,2773.0
2023-06-13 13:35:00,320.03,320.03,319.85,319.92,1382.0,314.8912,314.8912,314.7141,314.783,1382.0
2023-06-13 13:40:00,319.98,319.99,319.55,319.62,3115.0,314.842,314.8518,314.4189,314.4878,3115.0
2023-06-13 13:45:00,319.53,319.53,319.34,319.34,971.0,314.3992,314.3992,314.2123,314.2123,971.0
2023-06-13 13:50:00,319.51,319.68,319.51,319.67,800.0,314.3795,314.5468,314.3795,314.537,800.0
2023-06-13 13:55:00,319.69,319.93,319.47,319.72,10028.0,314.5566,314.7928,314.3402,314.5862,10028.0
2023-06-13 14:00:00,319.73,320.18,319.53,320.18,5073.0,314.596,315.0388,314.3992,315.0388,5073.0
2023-06-13 14:05:00,320.19,320.27,319.83,319.96,4908.0,315.0486,315.1273,314.6944,314.8223,4908.0
2023-06-13 14:10:00,319.83,319.86,319.59,319.62,1556.0,314.6944,314.7239,314.4583,314.4878,1556.0
2023-06-13 14:15:00,319.58,319.65,319.4,319.65,2765.0,314.4484,314.5173,314.2713,314.5173,2765.0
2023-06-13 14:20:00,319.66,319.66,319.22,319.29,1586.0,314.5271,314.5271,314.0942,314.1631,1586.0
2023-06-13 14:25:00,318.97,319.1,318.7,318.99,4617.0,313.8482,313.9761,313.5825,313.8679,4617.0
2023-06-13 14:30:00,318.93,318.94,318.54,318.54,1400.0,313.8089,313.8187,313.4251,313.4251,1400.0
2023-06-13 14:35:00,318.69,318.82,318.58,318.81,1549.0,313.5727,313.7006,313.4645,313.6908,1549.0
2023-06-13 14:40:00,318.69,318.92,318.62,318.92,1100.0,313.5727,313.799,313.5038,313.799,1100.0
2023-06-13 14:45:00,318.79,318.92,318.72,318.84,2270.0,313.6711,313.799,313.6022,313.7203,2270.0
2023-06-13 14:50:00,318.88,318.89,318.61,318.61,500.0,313.7597,313.7695,313.494,313.494,500.0
2023-06-13 14:55:00,318.81,318.81,318.81,318.81,100.0,313.6908,313.6908,313.6908,313.6908,100.0
2023-06-13 15:00:00,318.91,319.1,318.8,319.07,1309.0,313.7892,313.9761,313.6809,313.9466,1309.0
2023-06-13 15:05:00,319.15,319.22,319.08,319.14,2209.0,314.0253,314.0942,313.9564,314.0155,2209.0
2023-06-13 15:10:00,319.07,319.19,318.99,319.06,1863.0,313.9466,314.0647,313.8679,313.9368,1863.0
2023-06-13 15:15:00,319.06,319.24,318.92,318.95,1200.0,313.9368,314.1139,313.799,313.8285,1200.0
2023-06-13 15:20:00,318.94,319.07,318.81,318.93,1561.0,313.8187,313.9466,313.6908,313.8089,1561.0
2023-06-13 15:25:00,318.93,319.16,318.92,319.16,2421.0,313.8089,314.0352,313.799,314.0352,2421.0
2023-06-13 15:30:00,319.17,319.47,319.1,319.38,8672.0,314.045,314.3402,313.9761,314.2516,8672.0
2023-06-13 15:35:00,319.43,319.6,318.7,318.7,8348.0,314.3008,314.4681,313.5825,313.5825,8348.0
2023-06-13 15:40:00,318.73,318.82,318.59,318.6,2165.0,313.6121,313.7006,313.4743,313.4842,2165.0
2023-06-13 15:45:00,318.68,318.75,318.43,318.7,3911.0,313.5629,313.6317,313.3169,313.5825,3911.0
2023-06-13 15:50:00,318.76,318.99,318.6,318.77,6218.0,313.6416,313.8679,313.4842,313.6514,6218.0
2023-06-13 15:55:00,318.73,319.01,318.63,319.0,32347.0,313.6121,313.8876,313.5137,313.8777,32347.0
2023-06-14 09:30:00,319.69,320.0,318.2,318.2,11017.0,314.5566,314.8617,313.0906,313.0906,11017.0
2023-06-14 09:35:00,318.75,319.33,318.12,318.73,5468.0,313.6317,314.2024,313.0119,313.6121,5468.0
2023-06-14 09:40:00,318.77,319.32,318.6,318.82,3167.0,313.6514,314.1926,313.4842,313.7006,3167.0
2023-06-14 09:45:00,318.55,319.3,318.26,319.3,6120.0,313.435,314.1729,313.1496,314.1729,6120.0
2023-06-14 09:50:00,319.54,320.12,319.28,319.96,6208.0,314.4091,314.9797,314.1532,314.8223,6208.0
2023-06-14 09:55:00,319.64,319.73,319.39,319.49,1483.0,314.5075,314.596,314.2615,314.3599,1483.0
2023-06-14 10:00:00,319.52,319.87,319.52,319.87,2473.0,314.3894,314.7338,314.3894,314.7338,2473.0
2023-06-14 10:05:00,319.87,320.73,319.77,320.53,8564.0,314.7338,315.5799,314.6354,315.3832,8564.0
2023-06-14 10:10:00,320.55,321.1,320.55,321.1,1243.0,315.4028,315.944,315.4028,315.944,1243.0
2023-06-14 10:15:00,320.82,320.83,320.25,320.26,3597.0,315.6685,315.6783,315.1077,315.1175,3597.0
2023-06-14 10:20:00,320.41,320.98,320.18,320.42,4567.0,315.2651,315.8259,315.0388,315.2749,4567.0
2023-06-14 10:25:00,320.38,321.06,320.38,320.81,1892.0,315.2356,315.9047,315.2356,315.6587,1892.0
2023-06-14 10:30:00,320.64,320.82,320.08,320.5,7513.0,315.4914,315.6685,314.9404,315.3536,7513.0
2023-06-14 10:35:00,320.67,321.23,320.5,321.23,3761.0,315.5209,316.0719,315.3536,316.0719,3761.0
2023-06-14 10:40:00,321.27,321.34,321.27,321.34,400.0,316.1113,316.1802,316.1113,316.1802,400.0
2023-06-14 10:45:00,321.34,321.5,321.05,321.19,5117.0,316.1802,316.3376,315.8948,316.0326,5117.0
2023-06-14 10:50:00,321.18,321.34,321.05,321.2,2392.0,316.0227,316.1802,315.8948,316.0424,2392.0
2023-06-14 10:55:00,321.34,321.67,321.29,321.5,2149.0,316.1802,316.5049,316.131,316.3376,2149.0
2023-06-14 11:00:00,321.67,322.16,321.63,322.16,3118.0,316.5049,316.987,316.4655,316.987,3118.0
2023-06-14 11:05:00,322.31,322.31,321.73,321.74,4254.0,317.1346,317.1346,316.5639,316.5737,4254.0
2023-06-14 11:10:00,321.8,322.24,321.79,322.24,1423.0,316.6328,317.0657,316.6229,317.0657,1423.0
2023-06-14 11:15:00,322.17,322.73,322.17,322.67,810.0,316.9968,317.5478,316.9968,317.4888,810.0
2023-06-14 11:20:00,322.75,323.22,322.75,323.12,4551.0,317.5675,318.03,317.5675,317.9316,4551.0
2023-06-14 11:25:00,323.05,323.05,322.59,322.64,2234.0,317.8627,317.8627,317.4101,317.4593,2234.0
2023-06-14 11:30:00,322.69,322.71,322.45,322.57,3001.0,317.5085,317.5282,317.2723,317.3904,3001.0
2023-06-14 11:35:00,322.5,322.62,322.44,322.61,4393.0,317.3215,317.4396,317.2625,317.4298,4393.0
2023-06-14 11:40:00,322.61,322.76,322.45,322.59,2102.0,317.4298,317.5774,317.2723,317.4101,2102.0
2023-06-14 11:45:00,322.5,322.83,322.43,322.82,8907.0,317.3215,317.6462,317.2527,317.6364,8907.0
2023-06-14 11:50:00,322.86,322.87,322.8,322.8,1565.0,317.6757,317.6856,317.6167,317.6167,1565.0
2023-06-14 11:55:00,322.72,322.76,322.49,322.61,2059.0,317.538,317.5774,317.3117,317.4298,2059.0
2023-06-14 12:00:00,322.63,322.63,322.5,322.62,1323.0,317.4494,317.4494,317.3215,317.4396,1323.0
2023-06-14 12:05:00,322.69,322.69,322.48,322.53,1506.0,317.5085,317.5085,317.3018,317.351,1506.0
2023-06-14 12:10:00,322.53,322.7,322.52,322.54,1224.0,317.351,317.5183,317.3412,317.3609,1224.0
2023-06-14 12:15:00,322.62,323.28,322.61,323.28,3019.0,317.4396,318.089,317.4298,318.089,3019.0
2023-06-14 12:20:00,323.28,323.61,323.26,323.61,1000.0,318.089,318.4137,318.0693,318.4137,1000.0
2023-06-14 12:25:00,323.61,323.61,323.35,323.46,2109.0,318.4137,318.4137,318.1579,318.2661,2109.0
2023-06-14 12:30:00,323.34,323.37,323.3,323.36,1604.0,318.148,318.1776,318.1087,318.1677,1604.0
2023-06-14 12:35:00,323.35,323.79,323.33,323.79,5060.0,318.1579,318.5908,318.1382,318.5908,5060.0
2023-06-14 12:40:00,323.8,323.8,323.75,323.78,600.0,318.6007,318.6007,318.5515,318.581,600.0
2023-06-14 12:45:00,323.81,324.1,323.8,324.1,6717.0,318.6105,318.8958,318.6007,318.8958,6717.0
2023-06-14 12:50:00,324.26,324.41,324.26,324.29,4496.0,319.0533,319.2009,319.0533,319.0828,4496.0
2023-06-14 12:55:00,324.29,324.33,324.09,324.15,6856.0,319.0828,319.1221,318.886,318.945,6856.0
2023-06-14 13:00:00,323.88,323.99,323.52,323.52,1250.0,318.6794,318.7876,318.3251,318.3251,1250.0
2023-06-14 13:05:00,323.29,323.58,323.29,323.53,2268.0,318.0988,318.3842,318.0988,318.335,2268.0
2023-06-14 13:10:00,323.37,323.55,323.31,323.55,710.0,318.1776,318.3547,318.1185,318.3547,710.0
2023-06-14 13:15:00,323.32,323.35,323.14,323.35,833.0,318.1284,318.1579,317.9513,318.1579,833.0
2023-06-14 13:20:00,323.17,323.53,323.17,323.5,1800.0,317.9808,318.335,317.9808,318.3055,1800.0
2023-06-14 13:25:00,323.47,323.48,323.09,323.19,1600.0,318.276,318.2858,317.9021,318.0004,1600.0
2023-06-14 13:30:00,322.97,323.01,322.59,322.76,1339.0,317.784,317.8233,317.4101,317.5774,1339.0
2023-06-14 13:35:00,322.61,322.64,322.47,322.64,1840.0,317.4298,317.4593,317.292,317.4593,1840.0
2023-06-14 13:40:00,322.56,322.87,322.56,322.6,2100.0,317.3806,317.6856,317.3806,317.4199,2100.0
2023-06-14 13:45:00,322.57,322.57,321.8,321.97,800.0,317.3904,317.3904,316.6328,316.8,800.0
2023-06-14 13:50:00,322.09,322.84,322.09,322.81,3474.0,316.9181,317.6561,316.9181,317.6266,3474.0
2023-06-14 13:55:00,322.71,322.81,322.65,322.68,1172.0,317.5282,317.6266,317.4691,317.4986,1172.0
2023-06-14 14:00:00,322.14,322.52,321.44,321.48,3265.0,316.9673,317.3412,316.2785,316.3179,3265.0
2023-06-14 14:05:00,321.24,321.41,320.71,321.04,3025.0,316.0818,316.249,315.5603,315.885,3025.0
2023-06-14 14:10:00,320.84,321.7,320.83,321.7,2000.0,315.6882,316.5344,315.6783,316.5344,2000.0
2023-06-14 14:15:00,321.85,321.97,321.58,321.75,5329.0,316.682,316.8,316.4163,316.5836,5329.0
2023-06-14 14:20:00,321.69,322.38,321.64,322.26,11591.0,316.5245,317.2035,316.4753,317.0854,11591.0
2023-06-14 14:25:00,322.09,322.78,322.09,322.68,11076.0,316.9181,317.597,316.9181,317.4986,11076.0
2023-06-14 14:30:00,322.59,322.59,321.96,321.99,3025.0,317.4101,317.4101,316.7902,316.8197,3025.0
2023-06-14 14:35:00,322.34,322.91,322.34,322.49,1935.0,317.1641,317.7249,317.1641,317.3117,1935.0
2023-06-14 14:40:00,322.74,323.62,322.74,323.62,3500.0,317.5577,318.4235,317.5577,318.4235,3500.0
2023-06-14 14:45:00,323.6,323.76,323.24,323.76,2423.0,318.4039,318.5613,318.0496,318.5613,2423.0
2023-06-14 14:50:00,323.89,323.89,323.33,323.79,3020.0,318.6892,318.6892,318.1382,318.5908,3020.0
2023-06-14 14:55:00,323.75,323.78,323.47,323.72,2282.0,318.5515,318.581,318.276,318.5219,2282.0
2023-06-14 15:00:00,323.61,323.93,323.6,323.93,2325.0,318.4137,318.7286,318.4039,318.7286,2325.0
2023-06-14 15:05:00,324.16,324.25,323.86,324.0,3331.0,318.9549,319.0434,318.6597,318.7974,3331.0
2023-06-14 15:10:00,323.87,323.96,323.24,323.24,3239.0,318.6695,318.7581,318.0496,318.0496,3239.0
2023-06-14 15:15:00,323.34,323.39,323.12,323.23,1205.0,318.148,318.1972,317.9316,318.0398,1205.0
2023-06-14 15:20:00,323.13,323.37,322.9,323.37,2112.0,317.9414,318.1776,317.7151,318.1776,2112.0
2023-06-14 15:25:00,323.37,323.59,323.24,323.24,5228.0,318.1776,318.394,318.0496,318.0496,5228.0
2023-06-14 15:30:00,323.12,323.21,322.92,323.13,5309.0,317.9316,318.0201,317.7348,317.9414,5309.0
2023-06-14 15:35:00,323.06,323.09,322.88,322.9,5271.0,317.8725,317.9021,317.6954,317.7151,5271.0
2023-06-14 15:40:00,323.07,323.07,322.24,322.63,6497.0,317.8824,317.8824,317.0657,317.4494,6497.0
2023-06-14 15:45:00,322.62,322.68,322.01,322.09,8079.0,317.4396,317.4986,316.8394,316.9181,8079.0
2023-06-14 15:50:00,321.93,322.37,321.41,322.28,10587.0,316.7607,317.1936,316.249,317.1051,10587.0
2023-06-14 15:55:00,322.28,323.07,322.25,323.06,39398.0,317.1051,317.8824,317.0755,317.8725,39398.0
2023-06-15 09:30:00,323.74,323.99,322.09,323.22,6856.0,318.5416,318.7876,316.9181,318.03,6856.0
2023-06-15 09:35:00,323.34,323.43,323.33,323.43,775.0,318.148,318.2366,318.1382,318.2366,775.0
2023-06-15 09:40:00,322.91,324.5,322.9,324.26,4323.0,317.7249,319.2894,317.7151,319.0533,4323.0
2023-06-15 09:45:00,324.26,325.0,324.08,325.0,5409.0,319.0533,319.7814,318.8762,319.7814,5409.0
2023-06-15 09:50:00,325.33,325.77,324.83,325.63,8627.0,320.1061,320.539,319.6141,320.4013,8627.0
2023-06-15 09:55:00,325.82,326.29,325.63,326.19,2978.0,320.5882,321.0507,320.4013,320.9523,2978.0
2023-06-15 10:00:00,326.24,326.43,325.81,326.43,4207.0,321.0015,321.1884,320.5784,321.1884,4207.0
2023-06-15 10:05:00,326.12,326.12,325.73,325.79,2339.0,320.8834,320.8834,320.4997,320.5587,2339.0
2023-06-15 10:10:00,325.8,327.88,325.74,327.75,16120.0,320.5685,322.6151,320.5095,322.4872,16120.0
2023-06-15 10:15:00,327.7,327.7,326.41,326.69,6857.0,322.438,322.438,321.1687,321.4442,6857.0
2023-06-15 10:20:00,326.71,326.76,326.21,326.39,1848.0,321.4639,321.5131,320.972,321.1491,1848.0
2023-06-15 10:25:00,326.48,326.74,326.48,326.74,1100.0,321.2376,321.4934,321.2376,321.4934,1100.0
2023-06-15 10:30:00,326.76,327.29,326.75,327.02,4781.0,321.5131,322.0346,321.5033,321.7689,4781.0
2023-06-15 10:35:00,326.97,327.02,326.64,326.81,2958.0,321.7198,321.7689,321.3951,321.5623,2958.0
2023-06-15 10:40:00,326.89,327.19,326.89,327.19,1093.0,321.641,321.9362,321.641,321.9362,1093.0
2023-06-15 10:45:00,327.32,327.46,327.24,327.46,3743.0,322.0641,322.2019,321.9854,322.2019,3743.0
2023-06-15 10:50:00,327.25,327.25,326.9,327.05,1763.0,321.9953,321.9953,321.6509,321.7985,1763.0
2023-06-15 10:55:00,327.03,327.25,326.83,327.25,1616.0,321.7788,321.9953,321.582,321.9953,1616.0
2023-06-15 11:00:00,327.27,327.95,327.27,327.87,2005.0,322.0149,322.684,322.0149,322.6053,2005.0
2023-06-15 11:05:00,327.86,328.22,327.78,327.95,5132.0,322.5955,322.9497,322.5167,322.684,5132.0
2023-06-15 11:10:00,328.22,328.59,328.22,328.47,3956.0,322.9497,323.3137,322.9497,323.1957,3956.0
2023-06-15 11:15:00,328.47,328.67,328.25,328.31,5435.0,323.1957,323.3925,322.9792,323.0382,5435.0
2023-06-15 11:20:00,328.5,329.05,328.5,328.96,5350.0,323.2252,323.7664,323.2252,323.6778,5350.0
2023-06-15 11:25:00,328.96,329.24,328.79,328.79,3501.0,323.6778,323.9533,323.5105,323.5105,3501.0
2023-06-15 11:30:00,328.92,329.09,328.58,328.92,7947.0,323.6384,323.8057,323.3039,323.6384,7947.0
2023-06-15 11:35:00,328.93,328.93,328.38,328.38,2227.0,323.6483,323.6483,323.1071,323.1071,2227.0
2023-06-15 11:40:00,328.42,328.69,328.32,328.46,4123.0,323.1465,323.4121,323.0481,323.1858,4123.0
2023-06-15 11:45:00,328.28,328.41,328.04,328.12,3775.0,323.0087,323.1366,322.7726,322.8513,3775.0
2023-06-15 11:50:00,328.21,328.21,327.71,327.99,2442.0,322.9398,322.9398,322.4479,322.7234,2442.0
2023-06-15 11:55:00,328.01,328.5,327.9,328.42,3075.0,322.7431,323.2252,322.6348,323.1465,3075.0
2023-06-15 12:00:00,328.68,328.92,328.67,328.92,2400.0,323.4023,323.6384,323.3925,323.6384,2400.0
2023-06-15 12:05:00,328.75,328.86,328.66,328.86,3130.0,323.4712,323.5794,323.3826,323.5794,3130.0
2023-06-15 12:10:00,328.93,328.93,328.88,328.89,1000.0,323.6483,323.6483,323.5991,323.6089,1000.0
2023-06-15 12:15:00,328.89,329.24,328.86,328.87,4818.0,323.6089,323.9533,323.5794,323.5892,4818.0
2023-06-15 12:20:00,329.03,329.46,329.01,329.46,3561.0,323.7467,324.1698,323.727,324.1698,3561.0
2023-06-15 12:25:00,329.52,329.52,329.34,329.51,1668.0,324.2288,324.2288,324.0517,324.219,1668.0
2023-06-15 12:30:00,329.42,329.42,329.12,329.23,3316.0,324.1304,324.1304,323.8352,323.9435,3316.0
2023-06-15 12:35:00,329.23,329.23,328.52,328.74,3909.0,323.9435,323.9435,323.2449,323.4613,3909.0
2023-06-15 12:40:00,328.8,329.23,328.8,329.12,4740.0,323.5204,323.9435,323.5204,323.8352,4740.0
2023-06-15 12:45:00,329.11,329.32,328.96,329.26,3247.0,323.8254,324.032,323.6778,323.973,3247.0
2023-06-15 12:50:00,329.26,329.26,328.91,329.06,3793.0,323.973,323.973,323.6286,323.7762,3793.0
2023-06-15 12:55:00,329.09,329.2,329.0,329.14,4220.0,323.8057,323.9139,323.7172,323.8549,4220.0
2023-06-15 13:00:00,329.2,329.22,328.78,328.9,5082.0,323.9139,323.9336,323.5007,323.6188,5082.0
2023-06-15 13:05:00,329.01,329.07,328.82,328.82,2141.0,323.727,323.786,323.54,323.54,2141.0
2023-06-15 13:10:00,329.02,329.1,328.83,328.91,4747.0,323.7368,323.8155,323.5499,323.6286,4747.0
2023-06-15 13:15:00,328.99,329.12,328.97,329.09,5115.0,323.7073,323.8352,323.6876,323.8057,5115.0
2023-06-15 13:20:00,329.0,329.19,329.0,329.15,2816.0,323.7172,323.9041,323.7172,323.8647,2816.0
2023-06-15 13:25:00,329.15,329.44,329.14,329.34,2092.0,323.8647,324.1501,323.8549,324.0517,2092.0
2023-06-15 13:30:00,329.34,329.34,329.22,329.31,3470.0,324.0517,324.0517,323.9336,324.0222,3470.0
2023-06-15 13:35:00,329.24,329.24,329.01,329.13,5933.0,323.9533,323.9533,323.727,323.8451,5933.0
2023-06-15 13:40:00,329.17,329.3,329.14,329.3,2709.0,323.8844,324.0123,323.8549,324.0123,2709.0
2023-06-15 13:45:00,329.36,329.61,329.36,329.57,2277.0,324.0714,324.3174,324.0714,324.278,2277.0
2023-06-15 13:50:00,329.56,329.87,329.55,329.87,2239.0,324.2682,324.5732,324.2583,324.5732,2239.0
2023-06-15 13:55:00,329.9,330.55,329.88,330.47,10838.0,324.6027,325.2423,324.583,325.1636,10838.0
2023-06-15 14:00:00,330.51,330.71,330.46,330.5,3009.0,325.2029,325.3997,325.1537,325.1931,3009.0
2023-06-15 14:05:00,330.6,330.6,330.19,330.44,4925.0,325.2915,325.2915,324.888,325.134,4925.0
2023-06-15 14:10:00,330.39,331.0,330.36,330.99,2789.0,325.0848,325.685,325.0553,325.6752,2789.0
2023-06-15 14:15:00,331.08,331.15,330.79,330.89,3863.0,325.7638,325.8326,325.4784,325.5768,3863.0
2023-06-15 14:20:00,330.79,330.97,330.78,330.85,1968.0,325.4784,325.6555,325.4686,325.5374,1968.0
2023-06-15 14:25:00,330.88,330.95,330.72,330.93,3808.0,325.567,325.6358,325.4095,325.6162,3808.0
2023-06-15 14:30:00,331.0,331.32,331.0,331.31,1718.0,325.685,325.9999,325.685,325.9901,1718.0
2023-06-15 14:35:00,331.36,331.73,331.23,331.73,3919.0,326.0393,326.4033,325.9113,326.4033,3919.0
2023-06-15 14:40:00,331.74,332.12,331.6,332.03,5685.0,326.4132,326.7871,326.2754,326.6985,5685.0
2023-06-15 14:45:00,332.02,332.14,331.76,332.02,4762.0,326.6887,326.8067,326.4328,326.6887,4762.0
2023-06-15 14:50:00,332.0,332.55,331.91,332.55,3239.0,326.669,327.2102,326.5804,327.2102,3239.0
2023-06-15 14:55:00,332.61,332.85,332.34,332.73,3877.0,327.2692,327.5053,327.0035,327.3873,3877.0
2023-06-15 15:00:00,332.73,332.74,332.02,332.05,3083.0,327.3873,327.3971,326.6887,326.7182,3083.0
2023-06-15 15:05:00,332.19,332.42,332.07,332.39,5363.0,326.8559,327.0822,326.7379,327.0527,5363.0
2023-06-15 15:10:00,332.42,332.43,332.2,332.3,5600.0,327.0822,327.0921,326.8658,326.9642,5600.0
2023-06-15 15:15:00,332.47,332.6,332.34,332.34,4039.0,327.1314,327.2593,327.0035,327.0035,4039.0
2023-06-15 15:20:00,332.38,332.47,331.89,332.09,6064.0,327.0429,327.1314,326.5608,326.7575,6064.0
2023-06-15 15:25:00,332.09,332.09,331.85,331.98,3041.0,326.7575,326.7575,326.5214,326.6493,3041.0
2023-06-15 15:30:00,332.11,332.42,332.05,332.16,10185.0,326.7772,327.0822,326.7182,326.8264,10185.0
2023-06-15 15:35:00,332.09,332.09,331.49,331.5,7026.0,326.7575,326.7575,326.1672,326.177,7026.0
2023-06-15 15:40:00,331.58,332.04,331.58,331.9,10506.0,326.2557,326.7083,326.2557,326.5706,10506.0
2023-06-15 15:45:00,331.97,332.03,331.55,331.7,11094.0,326.6395,326.6985,326.2262,326.3738,11094.0
2023-06-15 15:50:00,331.82,332.13,331.42,331.42,15874.0,326.4919,326.7969,326.0983,326.0983,15874.0
2023-06-15 15:55:00,331.4,331.45,330.63,330.96,53645.0,326.0786,326.1278,325.321,325.6457,53645.0
2023-06-16 09:30:00,333.03,334.88,332.08,334.88,184539.0,327.6824,329.5027,326.7477,329.5027,184539.0
2023-06-16 09:35:00,334.42,334.77,332.22,333.06,5318.0,329.0501,329.3945,326.8855,327.712,5318.0
2023-06-16 09:40:00,332.79,333.99,332.51,333.93,4018.0,327.4463,328.627,327.1708,328.568,4018.0
2023-06-16 09:45:00,333.87,334.28,333.69,333.78,4500.0,328.509,328.9124,328.3318,328.4204,4500.0
2023-06-16 09:50:00,333.75,333.93,333.59,333.82,1957.0,328.3909,328.568,328.2335,328.4598,1957.0
2023-06-16 09:55:00,334.0,334.83,333.45,333.45,50293.0,328.6369,329.4535,328.0957,328.0957,50293.0
2023-06-16 10:00:00,333.13,333.39,332.64,333.15,5448.0,327.7808,328.0367,327.2987,327.8005,5448.0
2023-06-16 10:05:00,333.19,333.77,333.19,333.58,13721.0,327.8399,328.4106,327.8399,328.2236,13721.0
2023-06-16 10:10:00,333.58,333.78,332.68,333.61,38184.0,328.2236,328.4204,327.3381,328.2531,38184.0
2023-06-16 10:15:00,333.56,333.59,333.25,333.32,1049.0,328.2039,328.2335,327.8989,327.9678,1049.0
2023-06-16 10:20:00,333.5,333.97,333.24,333.69,3847.0,328.1449,328.6074,327.8891,328.3318,3847.0
2023-06-16 10:25:00,333.85,334.06,333.76,334.0,1600.0,328.4893,328.6959,328.4007,328.6369,1600.0
2023-06-16 10:30:00,334.05,334.32,333.8,333.9,1936.0,328.6861,328.9517,328.4401,328.5385,1936.0
2023-06-16 10:35:00,333.8,333.8,332.82,332.83,783.0,328.4401,328.4401,327.4758,327.4857,783.0
2023-06-16 10:40:00,332.26,332.66,332.22,332.66,1288.0,326.9248,327.3184,326.8855,327.3184,1288.0
2023-06-16 10:45:00,332.55,333.14,332.54,333.07,1951.0,327.2102,327.7907,327.2003,327.7218,1951.0
2023-06-16 10:50:00,333.32,333.74,333.26,333.74,1579.0,327.9678,328.381,327.9088,328.381,1579.0
2023-06-16 10:55:00,333.59,333.78,333.04,333.04,2374.0,328.2335,328.4204,327.6923,327.6923,2374.0
2023-06-16 11:00:00,332.93,333.06,332.82,333.06,1775.0,327.5841,327.712,327.4758,327.712,1775.0
2023-06-16 11:05:00,332.95,333.33,332.95,333.33,3132.0,327.6037,327.9776,327.6037,327.9776,3132.0
2023-06-16 11:10:00,333.25,333.74,333.24,333.74,1757.0,327.8989,328.381,327.8891,328.381,1757.0
2023-06-16 11:15:00,333.74,333.97,333.53,333.77,10291.0,328.381,328.6074,328.1744,328.4106,10291.0
2023-06-16 11:20:00,333.74,333.74,333.39,333.55,1328.0,328.381,328.381,328.0367,328.1941,1328.0
2023-06-16 11:25:00,333.31,333.31,333.31,333.31,200.0,327.9579,327.9579,327.9579,327.9579,200.0
2023-06-16 11:30:00,333.37,333.37,333.26,333.31,926.0,328.017,328.017,327.9088,327.9579,926.0
2023-06-16 11:35:00,333.37,333.5,333.32,333.32,2724.0,328.017,328.1449,327.9678,327.9678,2724.0
2023-06-16 11:40:00,333.42,333.62,333.42,333.62,501.0,328.0662,328.263,328.0662,328.263,501.0
2023-06-16 11:45:00,333.69,333.69,333.47,333.61,943.0,328.3318,328.3318,328.1154,328.2531,943.0
2023-06-16 11:50:00,333.67,333.67,333.23,333.35,1944.0,328.3122,328.3122,327.8792,327.9973,1944.0
2023-06-16 11:55:00,333.48,333.68,333.47,333.67,1892.0,328.1252,328.322,328.1154,328.3122,1892.0
2023-06-16 12:00:00,333.67,333.68,333.48,333.6,2703.0,328.3122,328.322,328.1252,328.2433,2703.0
2023-06-16 12:05:00,333.54,333.54,333.21,333.22,1202.0,328.1843,328.1843,327.8596,327.8694,1202.0
2023-06-16 12:10:00,332.91,332.93,332.68,332.68,600.0,327.5644,327.5841,327.3381,327.3381,600.0
2023-06-16 12:15:00,332.6,332.64,332.56,332.59,702.0,327.2593,327.2987,327.22,327.2495,702.0
2023-06-16 12:20:00,332.52,332.77,332.31,332.32,3549.0,327.1806,327.4266,326.974,326.9838,3549.0
2023-06-16 12:25:00,332.3,332.65,332.3,332.65,1696.0,326.9642,327.3085,326.9642,327.3085,1696.0
2023-06-16 12:30:00,332.71,333.12,332.66,333.05,1600.0,327.3676,327.771,327.3184,327.7021,1600.0
2023-06-16 12:35:00,333.15,333.15,333.06,333.06,297.0,327.8005,327.8005,327.712,327.712,297.0
2023-06-16 12:40:00,333.23,333.25,333.06,333.14,3038.0,327.8792,327.8989,327.712,327.7907,3038.0
2023-06-16 12:45:00,333.01,333.01,332.46,332.71,1148.0,327.6628,327.6628,327.1216,327.3676,1148.0
2023-06-16 12:50:00,332.43,332.47,332.22,332.22,1572.0,327.0921,327.1314,326.8855,326.8855,1572.0
2023-06-16 12:55:00,331.94,332.18,331.94,332.18,1058.0,326.6099,326.8461,326.6099,326.8461,1058.0
2023-06-16 13:00:00,331.99,331.99,331.88,331.94,802.0,326.6591,326.6591,326.5509,326.6099,802.0
2023-06-16 13:05:00,331.89,331.9,331.65,331.65,2974.0,326.5608,326.5706,326.3246,326.3246,2974.0
2023-06-16 13:10:00,331.65,331.71,331.34,331.34,3162.0,326.3246,326.3836,326.0196,326.0196,3162.0
2023-06-16 13:15:00,331.48,331.6,331.42,331.59,700.0,326.1573,326.2754,326.0983,326.2656,700.0
2023-06-16 13:20:00,331.48,331.84,331.38,331.79,3107.0,326.1573,326.5116,326.0589,326.4624,3107.0
2023-06-16 13:25:00,331.75,331.75,331.52,331.53,1828.0,326.423,326.423,326.1967,326.2065,1828.0
2023-06-16 13:30:00,331.29,331.3,331.04,331.15,2456.0,325.9704,325.9802,325.7244,325.8326,2456.0
2023-06-16 13:35:00,331.15,331.15,330.75,330.75,200.0,325.8326,325.8326,325.4391,325.4391,200.0
2023-06-16 13:40:00,330.74,331.01,330.74,330.88,1351.0,325.4292,325.6949,325.4292,325.567,1351.0
2023-06-16 13:45:00,330.88,330.95,330.75,330.91,3295.0,325.567,325.6358,325.4391,325.5965,3295.0
2023-06-16 13:50:00,330.9,331.05,330.9,331.03,803.0,325.5866,325.7342,325.5866,325.7146,803.0
2023-06-16 13:55:00,331.36,331.36,331.15,331.22,2317.0,326.0393,326.0393,325.8326,325.9015,2317.0
2023-06-16 14:00:00,331.05,331.67,331.05,331.57,6762.0,325.7342,326.3443,325.7342,326.2459,6762.0
2023-06-16 14:05:00,331.56,331.59,331.36,331.5,1770.0,326.236,326.2656,326.0393,326.177,1770.0
2023-06-16 14:10:00,331.56,331.68,331.5,331.65,1602.0,326.236,326.3541,326.177,326.3246,1602.0
2023-06-16 14:15:00,331.61,331.79,331.52,331.61,3440.0,326.2852,326.4624,326.1967,326.2852,3440.0
2023-06-16 14:20:00,331.58,331.58,331.49,331.53,1085.0,326.2557,326.2557,326.1672,326.2065,1085.0
2023-06-16 14:25:00,331.53,331.53,331.4,331.53,500.0,326.2065,326.2065,326.0786,326.2065,500.0
2023-06-16 14:30:00,331.44,331.61,331.27,331.28,4854.0,326.118,326.2852,325.9507,325.9605,4854.0
2023-06-16 14:35:00,331.31,331.32,330.97,331.1,1904.0,325.9901,325.9999,325.6555,325.7834,1904.0
2023-06-16 14:40:00,331.0,331.01,330.51,330.65,6271.0,325.685,325.6949,325.2029,325.3407,6271.0
2023-06-16 14:45:00,330.57,330.65,330.49,330.62,4820.0,325.2619,325.3407,325.1832,325.3111,4820.0
2023-06-16 14:50:00,330.63,330.96,330.61,330.96,2008.0,325.321,325.6457,325.3013,325.6457,2008.0
2023-06-16 14:55:00,331.02,331.26,331.02,331.18,1299.0,325.7047,325.9409,325.7047,325.8622,1299.0
2023-06-16 15:00:00,331.28,331.29,330.81,330.95,7763.0,325.9605,325.9704,325.4981,325.6358,7763.0
2023-06-16 15:05:00,330.78,330.95,330.76,330.76,1085.0,325.4686,325.6358,325.4489,325.4489,1085.0
2023-06-16 15:10:00,330.86,330.86,330.51,330.51,1509.0,325.5473,325.5473,325.2029,325.2029,1509.0
2023-06-16 15:15:00,330.51,330.63,330.45,330.57,3148.0,325.2029,325.321,325.1439,325.2619,3148.0
2023-06-16 15:20:00,330.65,330.91,330.51,330.87,7408.0,325.3407,325.5965,325.2029,325.5571,7408.0
2023-06-16 15:25:00,330.84,330.89,330.58,330.89,2113.0,325.5276,325.5768,325.2718,325.5768,2113.0
2023-06-16 15:30:00,330.9,331.55,330.9,331.55,4741.0,325.5866,326.2262,325.5866,326.2262,4741.0
2023-06-16 15:35:00,331.55,331.66,331.22,331.22,19398.0,326.2262,326.3344,325.9015,325.9015,19398.0
2023-06-16 15:40:00,331.1,331.11,330.36,330.38,9627.0,325.7834,325.7933,325.0553,325.075,9627.0
2023-06-16 15:45:00,330.38,330.38,329.99,330.28,9894.0,325.075,325.075,324.6913,324.9766,9894.0
2023-06-16 15:50:00,329.99,330.04,329.22,329.67,16887.0,324.6913,324.7405,323.9336,324.3764,16887.0
2023-06-16 15:55:00,329.78,329.91,329.04,329.49,69621.0,324.4846,324.6125,323.7565,324.1993,69621.0
2023-06-20 09:30:00,327.45,329.79,326.16,329.73,14782.0,322.192,324.4945,320.9228,324.4354,14782.0
2023-06-20 09:35:00,329.72,329.91,328.63,329.27,1605.0,324.4256,324.6125,323.3531,323.9828,1605.0
2023-06-20 09:40:00,329.25,330.19,328.2,330.19,11816.0,323.9631,324.888,322.93,324.888,11816.0
2023-06-20 09:45:00,330.46,331.52,330.07,330.65,5440.0,325.1537,326.1967,324.77,325.3407,5440.0
2023-06-20 09:50:00,330.93,331.41,330.54,330.65,3660.0,325.6162,326.0885,325.2324,325.3407,3660.0
2023-06-20 09:55:00,330.8,331.55,330.56,331.5,6288.0,325.4883,326.2262,325.2521,326.177,6288.0
2023-06-20 10:00:00,331.51,331.79,330.84,330.86,6365.0,326.1869,326.4624,325.5276,325.5473,6365.0
2023-06-20 10:05:00,330.73,330.77,330.17,330.17,1809.0,325.4194,325.4587,324.8684,324.8684,1809.0
2023-06-20 10:10:00,330.38,330.63,330.12,330.12,5281.0,325.075,325.321,324.8192,324.8192,5281.0
2023-06-20 10:15:00,330.03,330.43,329.92,329.95,2358.0,324.7306,325.1242,324.6224,324.6519,2358.0
2023-06-20 10:20:00,330.01,330.01,329.09,329.25,4476.0,324.7109,324.7109,323.8057,323.9631,4476.0
2023-06-20 10:25:00,329.05,329.05,328.6,328.72,2033.0,323.7664,323.7664,323.3236,323.4417,2033.0
2023-06-20 10:30:00,328.61,329.11,328.53,329.11,2937.0,323.3334,323.8254,323.2547,323.8254,2937.0
2023-06-20 10:35:00,328.9,329.22,328.64,329.13,3835.0,323.6188,323.9336,323.3629,323.8451,3835.0
2023-06-20 10:40:00,329.06,329.22,328.65,329.19,7449.0,323.7762,323.9336,323.3728,323.9041,7449.0
2023-06-20 10:45:00,329.23,329.64,329.23,329.5,5992.0,323.9435,324.3469,323.9435,324.2091,5992.0
2023-06-20 10:50:00,329.55,329.76,329.37,329.51,5672.0,324.2583,324.465,324.0812,324.219,5672.0
2023-06-20 10:55:00,329.4,329.5,329.15,329.17,3288.0,324.1107,324.2091,323.8647,323.8844,3288.0
2023-06-20 11:00:00,329.23,329.5,328.89,328.89,4280.0,323.9435,324.2091,323.6089,323.6089,4280.0
2023-06-20 11:05:00,328.8,329.35,328.78,328.78,4395.0,323.5204,324.0615,323.5007,323.5007,4395.0
2023-06-20 11:10:00,328.96,329.18,328.87,328.95,2834.0,323.6778,323.8943,323.5892,323.668,2834.0
2023-06-20 11:15:00,329.09,329.35,328.97,329.25,3300.0,323.8057,324.0615,323.6876,323.9631,3300.0
2023-06-20 11:20:00,329.35,329.54,329.24,329.51,5204.0,324.0615,324.2485,323.9533,324.219,5204.0
2023-06-20 11:25:00,329.49,329.76,329.25,329.4,2754.0,324.1993,324.465,323.9631,324.1107,2754.0
2023-06-20 11:30:00,329.41,329.41,329.26,329.36,1474.0,324.1206,324.1206,323.973,324.0714,1474.0
2023-06-20 11:35:00,329.55,329.61,329.43,329.61,504.0,324.2583,324.3174,324.1403,324.3174,504.0
2023-06-20 11:40:00,329.48,329.6,328.89,328.98,10573.0,324.1894,324.3075,323.6089,323.6975,10573.0
2023-06-20 11:45:00,329.12,329.34,328.76,329.2,2911.0,323.8352,324.0517,323.481,323.9139,2911.0
2023-06-20 11:50:00,329.21,329.31,329.06,329.31,1151.0,323.9238,324.0222,323.7762,324.0222,1151.0
2023-06-20 11:55:00,329.35,329.47,329.35,329.47,900.0,324.0615,324.1796,324.0615,324.1796,900.0
2023-06-20 12:00:00,329.47,329.84,329.47,329.64,5030.0,324.1796,324.5437,324.1796,324.3469,5030.0
2023-06-20 12:05:00,329.57,329.74,329.49,329.49,6804.0,324.278,324.4453,324.1993,324.1993,6804.0
2023-06-20 12:10:00,329.59,329.59,329.2,329.22,2257.0,324.2977,324.2977,323.9139,323.9336,2257.0
2023-06-20 12:15:00,329.14,329.33,329.01,329.3,1608.0,323.8549,324.0419,323.727,324.0123,1608.0
2023-06-20 12:20:00,329.42,329.57,329.4,329.54,2252.0,324.1304,324.278,324.1107,324.2485,2252.0
2023-06-20 12:25:00,329.78,329.83,329.54,329.64,3454.0,324.4846,324.5338,324.2485,324.3469,3454.0
2023-06-20 12:30:00,329.52,329.71,329.43,329.71,2409.0,324.2288,324.4158,324.1403,324.4158,2409.0
2023-06-20 12:35:00,329.87,330.04,329.87,329.92,1755.0,324.5732,324.7405,324.5732,324.6224,1755.0
2023-06-20 12:40:00,329.98,330.19,329.82,330.05,4283.0,324.6814,324.888,324.524,324.7503,4283.0
2023-06-20 12:45:00,329.86,330.16,329.86,330.16,1359.0,324.5633,324.8585,324.5633,324.8585,1359.0
2023-06-20 12:50:00,330.13,330.14,329.97,330.1,1500.0,324.829,324.8389,324.6716,324.7995,1500.0
2023-06-20 12:55:00,329.98,330.14,329.98,330.13,869.0,324.6814,324.8389,324.6814,324.829,869.0
2023-06-20 13:00:00,330.13,330.16,330.08,330.09,1362.0,324.829,324.8585,324.7798,324.7897,1362.0
2023-06-20 13:05:00,329.94,329.94,329.7,329.8,1600.0,324.6421,324.6421,324.4059,324.5043,1600.0
2023-06-20 13:10:00,329.7,329.83,329.69,329.7,3676.0,324.4059,324.5338,324.3961,324.4059,3676.0
2023-06-20 13:15:00,329.85,330.34,329.83,330.34,1725.0,324.5535,325.0356,324.5338,325.0356,1725.0
2023-06-20 13:20:00,330.24,330.31,330.16,330.17,5039.0,324.9372,325.0061,324.8585,324.8684,5039.0
2023-06-20 13:25:00,330.26,330.33,329.97,330.33,3530.0,324.9569,325.0258,324.6716,325.0258,3530.0
2023-06-20 13:30:00,330.37,330.37,330.23,330.23,855.0,325.0652,325.0652,324.9274,324.9274,855.0
2023-06-20 13:35:00,330.23,330.23,330.21,330.21,310.0,324.9274,324.9274,324.9077,324.9077,310.0
2023-06-20 13:40:00,330.07,330.24,330.07,330.14,1100.0,324.77,324.9372,324.77,324.8389,1100.0
2023-06-20 13:45:00,330.25,330.26,329.95,330.04,2014.0,324.9471,324.9569,324.6519,324.7405,2014.0
2023-06-20 13:50:00,330.16,330.24,330.01,330.12,2534.0,324.8585,324.9372,324.7109,324.8192,2534.0
2023-06-20 13:55:00,329.99,330.0,329.85,329.9,1826.0,324.6913,324.7011,324.5535,324.6027,1826.0
2023-06-20 14:00:00,330.04,330.13,330.02,330.03,1400.0,324.7405,324.829,324.7208,324.7306,1400.0
2023-06-20 14:05:00,329.93,329.93,329.86,329.88,1257.0,324.6322,324.6322,324.5633,324.583,1257.0
2023-06-20 14:10:00,329.96,329.97,329.78,329.97,929.0,324.6617,324.6716,324.4846,324.6716,929.0
2023-06-20 14:15:00,329.87,329.97,329.82,329.97,1420.0,324.5732,324.6716,324.524,324.6716,1420.0
2023-06-20 14:20:00,330.0,330.02,329.7,329.87,3397.0,324.7011,324.7208,324.4059,324.5732,3397.0
2023-06-20 14:25:00,330.03,330.07,329.89,329.89,1828.0,324.7306,324.77,324.5929,324.5929,1828.0
2023-06-20 14:30:00,330.07,330.3,330.07,330.3,1000.0,324.77,324.9963,324.77,324.9963,1000.0
2023-06-20 14:35:00,330.17,330.23,330.08,330.18,1300.0,324.8684,324.9274,324.7798,324.8782,1300.0
2023-06-20 14:40:00,330.17,330.17,329.9,329.9,1501.0,324.8684,324.8684,324.6027,324.6027,1501.0
2023-06-20 14:45:00,329.89,329.97,329.82,329.97,1332.0,324.5929,324.6716,324.524,324.6716,1332.0
2023-06-20 14:50:00,329.92,330.08,329.91,330.04,3167.0,324.6224,324.7798,324.6125,324.7405,3167.0
2023-06-20 14:55:00,330.09,330.17,329.89,329.9,1920.0,324.7897,324.8684,324.5929,324.6027,1920.0
2023-06-20 15:00:00,330.08,330.08,329.83,329.86,1802.0,324.7798,324.7798,324.5338,324.5633,1802.0
2023-06-20 15:05:00,329.9,329.92,329.78,329.81,1401.0,324.6027,324.6224,324.4846,324.5141,1401.0
2023-06-20 15:10:00,329.86,329.9,329.61,329.61,2325.0,324.5633,324.6027,324.3174,324.3174,2325.0
2023-06-20 15:15:00,329.58,329.58,329.58,329.58,364.0,324.2878,324.2878,324.2878,324.2878,364.0
2023-06-20 15:20:00,329.46,329.49,329.39,329.46,2302.0,324.1698,324.1993,324.1009,324.1698,2302.0
2023-06-20 15:25:00,329.44,329.5,329.32,329.43,3429.0,324.1501,324.2091,324.032,324.1403,3429.0
2023-06-20 15:30:00,329.43,329.43,328.96,329.04,6941.0,324.1403,324.1403,323.6778,323.7565,6941.0
2023-06-20 15:35:00,328.96,329.08,328.72,329.08,9492.0,323.6778,323.7959,323.4417,323.7959,9492.0
2023-06-20 15:40:00,329.03,329.18,329.01,329.11,10381.0,323.7467,323.8943,323.727,323.8254,10381.0
2023-06-20 15:45:00,329.28,329.37,328.98,329.08,9358.0,323.9927,324.0812,323.6975,323.7959,9358.0
2023-06-20 15:50:00,329.08,329.61,328.65,328.66,13949.0,323.7959,324.3174,323.3728,323.3826,13949.0
2023-06-20 15:55:00,328.65,329.14,328.65,328.86,33179.0,323.3728,323.8549,323.3728,323.5794,33179.0
2023-06-21 09:30:00,328.14,331.01,326.91,328.92,19089.0,322.871,325.6949,321.6607,323.6384,19089.0
2023-06-21 09:35:00,328.87,329.11,328.24,328.25,4305.0,323.5892,323.8254,322.9694,322.9792,4305.0
2023-06-21 09:40:00,328.7,328.89,328.21,328.41,1842.0,323.422,323.6089,322.9398,323.1366,1842.0
2023-06-21 09:45:00,328.43,328.75,327.91,328.16,2100.0,323.1563,323.4712,322.6447,322.8906,2100.0
2023-06-21 09:50:00,327.92,327.92,327.22,327.47,3900.0,322.6545,322.6545,321.9657,322.2117,3900.0
2023-06-21 09:55:00,327.93,328.03,327.93,328.03,400.0,322.6643,322.7627,322.6643,322.7627,400.0
2023-06-21 10:00:00,327.91,327.91,327.66,327.88,1150.0,322.6447,322.6447,322.3987,322.6151,1150.0
2023-06-21 10:05:00,327.66,327.66,327.32,327.52,3193.0,322.3987,322.3987,322.0641,322.2609,3193.0
2023-06-21 10:10:00,327.39,327.73,326.96,327.73,12713.0,322.133,322.4675,321.7099,322.4675,12713.0
2023-06-21 10:15:00,328.15,328.17,327.92,328.17,1400.0,322.8808,322.9005,322.6545,322.9005,1400.0
2023-06-21 10:20:00,328.19,328.42,328.0,328.17,2001.0,322.9202,323.1465,322.7332,322.9005,2001.0
2023-06-21 10:25:00,328.08,328.37,327.88,328.22,2155.0,322.8119,323.0973,322.6151,322.9497,2155.0
2023-06-21 10:30:00,328.22,328.4,328.04,328.4,1380.0,322.9497,323.1268,322.7726,323.1268,1380.0
2023-06-21 10:35:00,328.2,328.32,328.0,328.32,1100.0,322.93,323.0481,322.7332,323.0481,1100.0
2023-06-21 10:40:00,328.16,328.53,328.12,328.46,2236.0,322.8906,323.2547,322.8513,323.1858,2236.0
2023-06-21 10:45:00,328.35,328.61,328.35,328.4,1309.0,323.0776,323.3334,323.0776,323.1268,1309.0
2023-06-21 10:50:00,328.68,328.98,328.47,328.98,5708.0,323.4023,323.6975,323.1957,323.6975,5708.0
2023-06-21 10:55:00,329.04,329.25,328.92,328.92,1268.0,323.7565,323.9631,323.6384,323.6384,1268.0
2023-06-21 11:00:00,328.74,329.05,328.69,329.05,1034.0,323.4613,323.7664,323.4121,323.7664,1034.0
2023-06-21 11:05:00,328.9,329.1,328.82,328.84,2572.0,323.6188,323.8155,323.54,323.5597,2572.0
2023-06-21 11:10:00,329.0,329.19,329.0,329.19,500.0,323.7172,323.9041,323.7172,323.9041,500.0
2023-06-21 11:15:00,328.91,329.22,328.67,329.22,3201.0,323.6286,323.9336,323.3925,323.9336,3201.0
2023-06-21 11:20:00,329.22,329.58,329.1,329.58,1466.0,323.9336,324.2878,323.8155,324.2878,1466.0
2023-06-21 11:25:00,329.6,329.71,329.25,329.27,2002.0,324.3075,324.4158,323.9631,323.9828,2002.0
2023-06-21 11:30:00,329.38,329.41,328.97,329.41,3509.0,324.0911,324.1206,323.6876,324.1206,3509.0
2023-06-21 11:35:00,329.55,329.64,329.42,329.63,2335.0,324.2583,324.3469,324.1304,324.337,2335.0
2023-06-21 11:40:00,329.73,330.09,329.72,329.79,1897.0,324.4354,324.7897,324.4256,324.4945,1897.0
2023-06-21 11:45:00,329.68,329.9,329.56,329.62,1000.0,324.3862,324.6027,324.2682,324.3272,1000.0
2023-06-21 11:50:00,329.39,329.39,329.35,329.35,2300.0,324.1009,324.1009,324.0615,324.0615,2300.0
2023-06-21 11:55:00,329.48,329.51,329.24,329.24,1691.0,324.1894,324.219,323.9533,323.9533,1691.0
2023-06-21 12:00:00,329.47,329.48,329.45,329.48,300.0,324.1796,324.1894,324.1599,324.1894,300.0
2023-06-21 12:05:00,329.44,329.64,329.44,329.48,1084.0,324.1501,324.3469,324.1501,324.1894,1084.0
2023-06-21 12:10:00,329.61,329.61,329.61,329.61,100.0,324.3174,324.3174,324.3174,324.3174,100.0
2023-06-21 12:15:00,329.53,329.63,329.38,329.43,1303.0,324.2386,324.337,324.0911,324.1403,1303.0
2023-06-21 12:20:00,329.49,329.49,329.27,329.39,1294.0,324.1993,324.1993,323.9828,324.1009,1294.0
2023-06-21 12:25:00,329.14,329.41,329.14,329.31,2303.0,323.8549,324.1206,323.8549,324.0222,2303.0
2023-06-21 12:30:00,329.44,329.6,329.31,329.38,1000.0,324.1501,324.3075,324.0222,324.0911,1000.0
2023-06-21 12:35:00,329.31,329.51,329.3,329.51,1189.0,324.0222,324.219,324.0123,324.219,1189.0
2023-06-21 12:40:00,329.29,329.36,329.18,329.18,700.0,324.0025,324.0714,323.8943,323.8943,700.0
2023-06-21 12:45:00,329.05,329.23,329.01,329.23,827.0,323.7664,323.9435,323.727,323.9435,827.0
2023-06-21 12:50:00,329.24,329.37,329.24,329.26,1600.0,323.9533,324.0812,323.9533,323.973,1600.0
2023-06-21 12:55:00,329.11,329.16,329.1,329.16,1000.0,323.8254,323.8746,323.8155,323.8746,1000.0
2023-06-21 13:00:00,328.93,329.03,328.83,328.85,1662.0,323.6483,323.7467,323.5499,323.5696,1662.0
2023-06-21 13:05:00,328.72,329.3,328.72,329.3,1050.0,323.4417,324.0123,323.4417,324.0123,1050.0
2023-06-21 13:10:00,329.3,329.3,329.3,329.3,0.0,324.0123,324.0123,324.0123,324.0123,0.0
2023-06-21 13:15:00,329.11,329.36,329.01,329.36,1500.0,323.8254,324.0714,323.727,324.0714,1500.0
2023-06-21 13:20:00,329.45,329.45,329.45,329.45,100.0,324.1599,324.1599,324.1599,324.1599,100.0
2023-06-21 13:25:00,329.47,329.56,329.36,329.43,2325.0,324.1796,324.2682,324.0714,324.1403,2325.0
2023-06-21 13:30:00,329.4,329.5,329.29,329.31,2274.0,324.1107,324.2091,324.0025,324.0222,2274.0
2023-06-21 13:35:00,329.25,329.41,329.25,329.41,800.0,323.9631,324.1206,323.9631,324.1206,800.0
2023-06-21 13:40:00,329.5,329.5,329.18,329.19,1148.0,324.2091,324.2091,323.8943,323.9041,1148.0
2023-06-21 13:45:00,329.19,329.19,329.19,329.19,0.0,323.9041,323.9041,323.9041,323.9041,0.0
2023-06-21 13:50:00,329.26,329.4,329.26,329.4,400.0,323.973,324.1107,323.973,324.1107,400.0
2023-06-21 13:55:00,329.21,329.56,329.21,329.52,1013.0,323.9238,324.2682,323.9238,324.2288,1013.0
2023-06-21 14:00:00,329.35,329.35,329.28,329.28,372.0,324.0615,324.0615,323.9927,323.9927,372.0
2023-06-21 14:05:00,329.53,329.68,329.47,329.55,5131.0,324.2386,324.3862,324.1796,324.2583,5131.0
2023-06-21 14:10:00,329.52,329.77,329.52,329.58,800.0,324.2288,324.4748,324.2288,324.2878,800.0
2023-06-21 14:15:00,329.56,329.56,329.42,329.42,1512.0,324.2682,324.2682,324.1304,324.1304,1512.0
2023-06-21 14:20:00,329.54,329.57,329.32,329.38,2974.0,324.2485,324.278,324.032,324.0911,2974.0
2023-06-21 14:25:00,329.51,329.51,329.39,329.39,200.0,324.219,324.219,324.1009,324.1009,200.0
2023-06-21 14:30:00,329.64,329.75,329.59,329.73,1900.0,324.3469,324.4551,324.2977,324.4354,1900.0
2023-06-21 14:35:00,329.56,329.64,329.5,329.5,640.0,324.2682,324.3469,324.2091,324.2091,640.0
2023-06-21 14:40:00,329.53,329.61,329.41,329.41,1040.0,324.2386,324.3174,324.1206,324.1206,1040.0
2023-06-21 14:45:00,329.36,329.62,329.31,329.62,510.0,324.0714,324.3272,324.0222,324.3272,510.0
2023-06-21 14:50:00,329.59,330.12,329.43,330.12,2128.0,324.2977,324.8192,324.1403,324.8192,2128.0
2023-06-21 14:55:00,329.92,329.92,329.83,329.84,1502.0,324.6224,324.6224,324.5338,324.5437,1502.0
2023-06-21 15:00:00,329.83,329.83,329.55,329.55,2700.0,324.5338,324.5338,324.2583,324.2583,2700.0
2023-06-21 15:05:00,329.38,329.61,329.33,329.43,1400.0,324.0911,324.3174,324.0419,324.1403,1400.0
2023-06-21 15:10:00,329.51,329.96,329.51,329.92,1130.0,324.219,324.6617,324.219,324.6224,1130.0
2023-06-21 15:15:00,329.98,330.01,329.78,329.8,1535.0,324.6814,324.7109,324.4846,324.5043,1535.0
2023-06-21 15:20:00,329.74,329.9,329.61,329.75,1737.0,324.4453,324.6027,324.3174,324.4551,1737.0
2023-06-21 15:25:00,329.75,329.81,329.51,329.6,2118.0,324.4551,324.5141,324.219,324.3075,2118.0
2023-06-21 15:30:00,329.52,329.66,329.39,329.57,4008.0,324.2288,324.3666,324.1009,324.278,4008.0
2023-06-21 15:35:00,329.66,329.78,329.54,329.54,4457.0,324.3666,324.4846,324.2485,324.2485,4457.0
2023-06-21 15:40:00,329.65,329.8,329.54,329.6,9700.0,324.3567,324.5043,324.2485,324.3075,9700.0
2023-06-21 15:45:00,329.61,330.02,329.57,329.96,4319.0,324.3174,324.7208,324.278,324.6617,4319.0
2023-06-21 15:50:00,330.11,330.32,329.9,329.91,14376.0,324.8093,325.016,324.6027,324.6125,14376.0
2023-06-21 15:55:00,329.93,330.04,329.63,330.0,29438.0,324.6322,324.7405,324.337,324.7011,29438.0
2023-06-22 09:30:00,330.87,331.91,330.77,331.49,16277.0,325.5571,326.5804,325.4587,326.1672,16277.0
2023-06-22 09:35:00,331.82,332.96,331.15,331.17,7575.0,326.4919,327.6136,325.8326,325.8523,7575.0
2023-06-22 09:40:00,331.05,331.22,329.76,329.77,16409.0,325.7342,325.9015,324.465,324.4748,16409.0
2023-06-22 09:45:00,329.83,330.3,329.36,330.3,3600.0,324.5338,324.9963,324.0714,324.9963,3600.0
2023-06-22 09:50:00,330.3,330.57,329.62,329.95,17649.0,324.9963,325.2619,324.3272,324.6519,17649.0
2023-06-22 09:55:00,330.0,330.99,329.79,330.65,13570.0,324.7011,325.6752,324.4945,325.3407,13570.0
2023-06-22 10:00:00,330.57,331.44,330.48,331.44,2574.0,325.2619,326.118,325.1734,326.118,2574.0
2023-06-22 10:05:00,331.46,331.82,331.07,331.65,5356.0,326.1377,326.4919,325.7539,326.3246,5356.0
2023-06-22 10:10:00,331.68,331.9,331.54,331.71,4446.0,326.3541,326.5706,326.2164,326.3836,4446.0
2023-06-22 10:15:00,331.91,332.33,331.85,331.94,6334.0,326.5804,326.9937,326.5214,326.6099,6334.0
2023-06-22 10:20:00,331.92,331.97,331.76,331.87,3096.0,326.5903,326.6395,326.4328,326.5411,3096.0
2023-06-22 10:25:00,331.87,331.9,331.58,331.74,2910.0,326.5411,326.5706,326.2557,326.4132,2910.0
2023-06-22 10:30:00,331.59,332.0,331.59,331.87,3008.0,326.2656,326.669,326.2656,326.5411,3008.0
2023-06-22 10:35:00,331.86,331.98,331.19,331.25,4190.0,326.5312,326.6493,325.872,325.931,4190.0
2023-06-22 10:40:00,331.21,331.21,330.76,330.88,5516.0,325.8917,325.8917,325.4489,325.567,5516.0
2023-06-22 10:45:00,330.88,331.21,330.87,331.13,13490.0,325.567,325.8917,325.5571,325.813,13490.0
2023-06-22 10:50:00,331.13,331.4,330.97,331.36,8516.0,325.813,326.0786,325.6555,326.0393,8516.0
2023-06-22 10:55:00,331.33,331.89,331.22,331.75,2526.0,326.0097,326.5608,325.9015,326.423,2526.0
2023-06-22 11:00:00,331.74,331.88,331.56,331.88,2319.0,326.4132,326.5509,326.236,326.5509,2319.0
2023-06-22 11:05:00,331.88,331.91,331.66,331.77,2820.0,326.5509,326.5804,326.3344,326.4427,2820.0
2023-06-22 11:10:00,331.77,331.77,330.93,331.0,5417.0,326.4427,326.4427,325.6162,325.685,5417.0
2023-06-22 11:15:00,330.86,331.01,330.78,330.81,1916.0,325.5473,325.6949,325.4686,325.4981,1916.0
2023-06-22 11:20:00,330.74,331.04,330.73,330.98,3907.0,325.4292,325.7244,325.4194,325.6654,3907.0
2023-06-22 11:25:00,331.08,331.38,330.85,330.85,4510.0,325.7638,326.0589,325.5374,325.5374,4510.0
2023-06-22 11:30:00,330.95,331.19,330.81,331.08,1286.0,325.6358,325.872,325.4981,325.7638,1286.0
2023-06-22 11:35:00,331.08,331.57,331.08,331.16,3110.0,325.7638,326.2459,325.7638,325.8425,3110.0
2023-06-22 11:40:00,331.27,331.29,330.93,330.96,3122.0,325.9507,325.9704,325.6162,325.6457,3122.0
2023-06-22 11:45:00,331.07,331.08,330.86,330.86,2420.0,325.7539,325.7638,325.5473,325.5473,2420.0
2023-06-22 11:50:00,330.69,330.86,330.46,330.59,2607.0,325.38,325.5473,325.1537,325.2816,2607.0
2023-06-22 11:55:00,330.63,331.28,330.61,331.28,1300.0,325.321,325.9605,325.3013,325.9605,1300.0
2023-06-22 12:00:00,331.22,331.22,330.52,330.54,3355.0,325.9015,325.9015,325.2127,325.2324,3355.0
2023-06-22 12:05:00,330.66,330.81,330.6,330.77,1100.0,325.3505,325.4981,325.2915,325.4587,1100.0
2023-06-22 12:10:00,330.84,331.23,330.84,331.23,2248.0,325.5276,325.9113,325.5276,325.9113,2248.0
2023-06-22 12:15:00,331.3,331.67,331.3,331.5,2799.0,325.9802,326.3443,325.9802,326.177,2799.0
2023-06-22 12:20:00,331.48,331.66,331.48,331.65,700.0,326.1573,326.3344,326.1573,326.3246,700.0
2023-06-22 12:25:00,331.65,331.93,331.44,331.8,2500.0,326.3246,326.6001,326.118,326.4722,2500.0
2023-06-22 12:30:00,331.92,331.92,331.65,331.66,3775.0,326.5903,326.5903,326.3246,326.3344,3775.0
2023-06-22 12:35:00,331.83,331.88,331.52,331.52,3786.0,326.5017,326.5509,326.1967,326.1967,3786.0
2023-06-22 12:40:00,331.63,331.85,331.63,331.63,1890.0,326.3049,326.5214,326.3049,326.3049,1890.0
2023-06-22 12:45:00,331.9,332.18,331.79,332.18,2541.0,326.5706,326.8461,326.4624,326.8461,2541.0
2023-06-22 12:50:00,332.19,332.21,331.87,331.87,2934.0,326.8559,326.8756,326.5411,326.5411,2934.0
2023-06-22 12:55:00,331.89,331.94,331.81,331.94,1804.0,326.5608,326.6099,326.482,326.6099,1804.0
2023-06-22 13:00:00,331.92,331.98,331.53,331.53,3312.0,326.5903,326.6493,326.2065,326.2065,3312.0
2023-06-22 13:05:00,331.57,331.84,331.57,331.84,1400.0,326.2459,326.5116,326.2459,326.5116,1400.0
2023-06-22 13:10:00,331.8,331.8,331.44,331.59,1772.0,326.4722,326.4722,326.118,326.2656,1772.0
2023-06-22 13:15:00,331.58,331.64,331.49,331.53,1785.0,326.2557,326.3148,326.1672,326.2065,1785.0
2023-06-22 13:20:00,331.7,331.7,331.43,331.44,2703.0,326.3738,326.3738,326.1081,326.118,2703.0
2023-06-22 13:25:00,331.51,331.68,331.51,331.68,987.0,326.1869,326.3541,326.1869,326.3541,987.0
2023-06-22 13:30:00,331.68,331.77,331.6,331.76,2578.0,326.3541,326.4427,326.2754,326.4328,2578.0
2023-06-22 13:35:00,331.85,332.1,331.75,332.1,939.0,326.5214,326.7674,326.423,326.7674,939.0
2023-06-22 13:40:00,332.3,332.63,332.28,332.63,2782.0,326.9642,327.2889,326.9445,327.2889,2782.0
2023-06-22 13:45:00,332.59,332.59,332.35,332.38,4069.0,327.2495,327.2495,327.0134,327.0429,4069.0
2023-06-22 13:50:00,332.42,332.56,332.38,332.47,1608.0,327.0822,327.22,327.0429,327.1314,1608.0
2023-06-22 13:55:00,332.53,332.67,332.5,332.67,1507.0,327.1905,327.3282,327.161,327.3282,1507.0
2023-06-22 14:00:00,332.65,332.7,332.46,332.46,2543.0,327.3085,327.3577,327.1216,327.1216,2543.0
2023-06-22 14:05:00,332.4,332.66,332.4,332.59,2524.0,327.0626,327.3184,327.0626,327.2495,2524.0
2023-06-22 14:10:00,332.52,332.6,332.37,332.4,3482.0,327.1806,327.2593,327.033,327.0626,3482.0
2023-06-22 14:15:00,332.39,332.45,332.33,332.42,2667.0,327.0527,327.1118,326.9937,327.0822,2667.0
2023-06-22 14:20:00,332.33,332.73,332.33,332.73,1900.0,326.9937,327.3873,326.9937,327.3873,1900.0
2023-06-22 14:25:00,332.7,332.83,332.58,332.83,1944.0,327.3577,327.4857,327.2397,327.4857,1944.0
2023-06-22 14:30:00,332.89,333.18,332.86,333.06,4489.0,327.5447,327.83,327.5152,327.712,4489.0
2023-06-22 14:35:00,333.17,333.5,333.06,333.5,2700.0,327.8202,328.1449,327.712,328.1449,2700.0
2023-06-22 14:40:00,333.48,333.48,333.04,333.2,2547.0,328.1252,328.1252,327.6923,327.8497,2547.0
2023-06-22 14:45:00,333.28,333.28,332.75,332.75,1803.0,327.9284,327.9284,327.4069,327.4069,1803.0
2023-06-22 14:50:00,332.8,332.95,332.75,332.76,1932.0,327.4561,327.6037,327.4069,327.4168,1932.0
2023-06-22 14:55:00,332.89,333.26,332.89,333.07,3001.0,327.5447,327.9088,327.5447,327.7218,3001.0
2023-06-22 15:00:00,333.08,333.15,332.93,332.94,3061.0,327.7316,327.8005,327.5841,327.5939,3061.0
2023-06-22 15:05:00,332.89,332.95,332.83,332.83,2700.0,327.5447,327.6037,327.4857,327.4857,2700.0
2023-06-22 15:10:00,332.92,333.15,332.84,333.11,2340.0,327.5742,327.8005,327.4955,327.7612,2340.0
2023-06-22 15:15:00,333.11,333.22,333.03,333.22,3273.0,327.7612,327.8694,327.6824,327.8694,3273.0
2023-06-22 15:20:00,333.29,333.37,333.15,333.33,2267.0,327.9383,328.017,327.8005,327.9776,2267.0
2023-06-22 15:25:00,333.4,333.45,333.29,333.35,2017.0,328.0465,328.0957,327.9383,327.9973,2017.0
2023-06-22 15:30:00,333.28,333.35,333.15,333.2,5706.0,327.9284,327.9973,327.8005,327.8497,5706.0
2023-06-22 15:35:00,333.29,333.72,333.23,333.34,7861.0,327.9383,328.3614,327.8792,327.9875,7861.0
2023-06-22 15:40:00,333.17,333.18,332.73,332.73,6093.0,327.8202,327.83,327.3873,327.3873,6093.0
2023-06-22 15:45:00,332.69,332.96,332.49,332.64,10911.0,327.3479,327.6136,327.1511,327.2987,10911.0
2023-06-22 15:50:00,332.8,333.12,332.63,333.0,12166.0,327.4561,327.771,327.2889,327.6529,12166.0
2023-06-22 15:55:00,333.11,333.58,332.73,333.4,35419.0,327.7612,328.2236,327.3873,328.0465,35419.0
2023-06-23 09:30:00,333.52,333.52,330.17,331.4,11892.0,328.1646,328.1646,324.8684,326.0786,11892.0
2023-06-23 09:35:00,332.26,333.09,330.16,330.99,3377.0,326.9248,327.7415,324.8585,325.6752,3377.0
2023-06-23 09:40:00,331.6,332.37,331.39,332.37,7797.0,326.2754,327.033,326.0688,327.033,7797.0
2023-06-23 09:45:00,331.98,331.98,331.62,331.62,1700.0,326.6493,326.6493,326.2951,326.2951,1700.0
2023-06-23 09:50:00,331.79,332.54,331.77,331.8,2790.0,326.4624,327.2003,326.4427,326.4722,2790.0
2023-06-23 09:55:00,332.27,332.37,332.27,332.37,413.0,326.9346,327.033,326.9346,327.033,413.0
2023-06-23 10:00:00,332.09,332.14,332.09,332.14,222.0,326.7575,326.8067,326.7575,326.8067,222.0
2023-06-23 10:05:00,332.09,332.67,331.98,332.4,3855.0,326.7575,327.3282,326.6493,327.0626,3855.0
2023-06-23 10:10:00,332.13,332.69,332.12,332.69,1725.0,326.7969,327.3479,326.7871,327.3479,1725.0
2023-06-23 10:15:00,332.71,333.16,332.61,332.91,5317.0,327.3676,327.8104,327.2692,327.5644,5317.0
2023-06-23 10:20:00,333.07,333.57,333.07,333.3,1467.0,327.7218,328.2138,327.7218,327.9481,1467.0
2023-06-23 10:25:00,333.45,333.45,333.14,333.14,2690.0,328.0957,328.0957,327.7907,327.7907,2690.0
2023-06-23 10:30:00,332.88,333.17,332.88,332.88,930.0,327.5349,327.8202,327.5349,327.5349,930.0
2023-06-23 10:35:00,332.95,332.97,332.64,332.87,2648.0,327.6037,327.6234,327.2987,327.525,2648.0
2023-06-23 10:40:00,332.85,332.85,332.73,332.73,403.0,327.5053,327.5053,327.3873,327.3873,403.0
2023-06-23 10:45:00,333.01,333.28,333.0,333.28,800.0,327.6628,327.9284,327.6529,327.9284,800.0
2023-06-23 10:50:00,332.96,332.96,332.38,332.53,5218.0,327.6136,327.6136,327.0429,327.1905,5218.0
2023-06-23 10:55:00,332.62,332.94,332.42,332.77,966.0,327.279,327.5939,327.0822,327.4266,966.0
2023-06-23 11:00:00,332.91,333.33,332.83,333.3,1400.0,327.5644,327.9776,327.4857,327.9481,1400.0
2023-06-23 11:05:00,333.2,333.2,333.13,333.15,626.0,327.8497,327.8497,327.7808,327.8005,626.0
2023-06-23 11:10:00,333.19,333.4,333.19,333.4,812.0,327.8399,328.0465,327.8399,328.0465,812.0
2023-06-23 11:15:00,333.41,334.23,333.41,334.23,3630.0,328.0563,328.8632,328.0563,328.8632,3630.0
2023-06-23 11:20:00,334.27,334.6,333.88,334.11,7249.0,328.9025,329.2272,328.5188,328.7451,7249.0
2023-06-23 11:25:00,334.03,334.49,333.97,334.36,1858.0,328.6664,329.119,328.6074,328.9911,1858.0
2023-06-23 11:30:00,334.48,334.71,333.48,333.91,2978.0,329.1092,329.3355,328.1252,328.5483,2978.0
2023-06-23 11:35:00,333.99,334.3,333.98,334.25,1400.0,328.627,328.9321,328.6172,328.8829,1400.0
2023-06-23 11:40:00,334.35,334.35,334.11,334.13,1300.0,328.9812,328.9812,328.7451,328.7648,1300.0
2023-06-23 11:45:00,334.26,334.38,334.22,334.38,1005.0,328.8927,329.0108,328.8533,329.0108,1005.0
2023-06-23 11:50:00,334.13,334.46,333.98,334.3,3558.0,328.7648,329.0895,328.6172,328.9321,3558.0
2023-06-23 11:55:00,334.16,334.45,333.75,333.98,9686.0,328.7943,329.0796,328.3909,328.6172,9686.0
2023-06-23 12:00:00,333.84,333.98,333.34,333.41,3457.0,328.4794,328.6172,327.9875,328.0563,3457.0
2023-06-23 12:05:00,333.25,333.73,333.25,333.52,1404.0,327.8989,328.3712,327.8989,328.1646,1404.0
2023-06-23 12:10:00,333.53,333.53,333.06,333.1,2789.0,328.1744,328.1744,327.712,327.7513,2789.0
2023-06-23 12:15:00,333.44,333.44,333.15,333.15,800.0,328.0859,328.0859,327.8005,327.8005,800.0
2023-06-23 12:20:00,333.15,333.31,333.08,333.28,1583.0,327.8005,327.9579,327.7316,327.9284,1583.0
2023-06-23 12:25:00,333.41,333.53,333.29,333.51,2926.0,328.0563,328.1744,327.9383,328.1547,2926.0
2023-06-23 12:30:00,333.35,333.47,333.23,333.31,1841.0,327.9973,328.1154,327.8792,327.9579,1841.0
2023-06-23 12:35:00,333.22,333.35,333.16,333.27,2067.0,327.8694,327.9973,327.8104,327.9186,2067.0
2023-06-23 12:40:00,333.11,333.11,333.1,333.11,302.0,327.7612,327.7612,327.7513,327.7612,302.0
2023-06-23 12:45:00,333.14,333.25,332.85,332.99,1760.0,327.7907,327.8989,327.5053,327.6431,1760.0
2023-06-23 12:50:00,332.91,332.91,332.77,332.78,200.0,327.5644,327.5644,327.4266,327.4365,200.0
2023-06-23 12:55:00,332.91,333.07,332.9,333.07,923.0,327.5644,327.7218,327.5545,327.7218,923.0
2023-06-23 13:00:00,333.3,333.33,333.03,333.03,1100.0,327.9481,327.9776,327.6824,327.6824,1100.0
2023-06-23 13:05:00,332.98,332.98,332.8,332.8,1666.0,327.6332,327.6332,327.4561,327.4561,1666.0
2023-06-23 13:10:00,332.91,333.12,332.86,333.1,1025.0,327.5644,327.771,327.5152,327.7513,1025.0
2023-06-23 13:15:00,333.32,333.33,333.18,333.18,760.0,327.9678,327.9776,327.83,327.83,760.0
2023-06-23 13:20:00,333.03,333.27,333.03,333.27,1200.0,327.6824,327.9186,327.6824,327.9186,1200.0
2023-06-23 13:25:00,332.96,333.03,332.63,333.03,925.0,327.6136,327.6824,327.2889,327.6824,925.0
2023-06-23 13:30:00,333.21,333.29,333.17,333.23,1399.0,327.8596,327.9383,327.8202,327.8792,1399.0
2023-06-23 13:35:00,333.39,333.39,333.12,333.14,1600.0,328.0367,328.0367,327.771,327.7907,1600.0
2023-06-23 13:40:00,333.27,333.38,333.2,333.38,1000.0,327.9186,328.0268,327.8497,328.0268,1000.0
2023-06-23 13:45:00,333.36,333.47,333.36,333.47,609.0,328.0071,328.1154,328.0071,328.1154,609.0
2023-06-23 13:50:00,333.65,333.65,333.38,333.42,2001.0,328.2925,328.2925,328.0268,328.0662,2001.0
2023-06-23 13:55:00,333.53,333.65,333.36,333.36,1749.0,328.1744,328.2925,328.0071,328.0071,1749.0
2023-06-23 14:00:00,333.25,333.33,332.96,333.04,4735.0,327.8989,327.9776,327.6136,327.6923,4735.0
2023-06-23 14:05:00,333.07,333.07,332.86,332.87,800.0,327.7218,327.7218,327.5152,327.525,800.0
2023-06-23 14:10:00,332.75,332.76,332.42,332.48,2860.0,327.4069,327.4168,327.0822,327.1413,2860.0
2023-06-23 14:15:00,332.5,332.5,332.36,332.37,601.0,327.161,327.161,327.0232,327.033,601.0
2023-06-23 14:20:00,332.53,332.98,332.4,332.87,6700.0,327.1905,327.6332,327.0626,327.525,6700.0
2023-06-23 14:25:00,332.86,332.96,332.79,332.85,2407.0,327.5152,327.6136,327.4463,327.5053,2407.0
2023-06-23 14:30:00,332.59,333.02,332.59,332.94,2143.0,327.2495,327.6726,327.2495,327.5939,2143.0
2023-06-23 14:35:00,332.93,332.93,332.62,332.77,3645.0,327.5841,327.5841,327.279,327.4266,3645.0
2023-06-23 14:40:00,332.75,332.95,332.75,332.93,2200.0,327.4069,327.6037,327.4069,327.5841,2200.0
2023-06-23 14:45:00,332.99,333.08,332.84,332.99,4725.0,327.6431,327.7316,327.4955,327.6431,4725.0
2023-06-23 14:50:00,332.89,332.89,332.21,332.46,3744.0,327.5447,327.5447,326.8756,327.1216,3744.0
2023-06-23 14:55:00,332.44,332.77,332.38,332.75,3915.0,327.1019,327.4266,327.0429,327.4069,3915.0
2023-06-23 15:00:00,332.61,333.0,332.51,332.8,2453.0,327.2692,327.6529,327.1708,327.4561,2453.0
2023-06-23 15:05:00,332.79,332.94,332.64,332.64,936.0,327.4463,327.5939,327.2987,327.2987,936.0
2023-06-23 15:10:00,332.63,332.65,332.4,332.41,2228.0,327.2889,327.3085,327.0626,327.0724,2228.0
2023-06-23 15:15:00,332.5,332.56,332.27,332.39,5553.0,327.161,327.22,326.9346,327.0527,5553.0
2023-06-23 15:20:00,332.28,332.53,332.13,332.49,11122.0,326.9445,327.1905,326.7969,327.1511,11122.0
2023-06-23 15:25:00,332.45,332.64,332.27,332.45,8504.0,327.1118,327.2987,326.9346,327.1118,8504.0
2023-06-23 15:30:00,332.45,332.71,332.38,332.57,4413.0,327.1118,327.3676,327.0429,327.2298,4413.0
2023-06-23 15:35:00,332.52,332.77,332.5,332.52,4204.0,327.1806,327.4266,327.161,327.1806,4204.0
2023-06-23 15:40:00,332.44,332.46,332.2,332.4,4726.0,327.1019,327.1216,326.8658,327.0626,4726.0
2023-06-23 15:45:00,332.33,332.48,332.2,332.21,4300.0,326.9937,327.1413,326.8658,326.8756,4300.0
2023-06-23 15:50:00,332.14,332.3,331.59,331.91,17198.0,326.8067,326.9642,326.2656,326.5804,17198.0
2023-06-23 15:55:00,331.87,332.46,331.19,331.65,47350.0,326.5411,327.1216,325.872,326.3246,47350.0
2023-06-26 09:30:00,331.24,331.31,330.49,330.49,8858.0,325.9212,325.9901,325.1832,325.1832,8858.0
2023-06-26 09:35:00,330.15,330.25,329.84,330.25,1124.0,324.8487,324.9471,324.5437,324.9471,1124.0
2023-06-26 09:40:00,330.13,331.15,330.13,331.03,1508.0,324.829,325.8326,324.829,325.7146,1508.0
2023-06-26 09:45:00,331.18,331.34,331.18,331.19,2593.0,325.8622,326.0196,325.8622,325.872,2593.0
2023-06-26 09:50:00,331.27,331.27,330.29,330.38,1773.0,325.9507,325.9507,324.9864,325.075,1773.0
2023-06-26 09:55:00,330.36,330.56,329.99,330.56,1743.0,325.0553,325.2521,324.6913,325.2521,1743.0
2023-06-26 10:00:00,330.24,330.39,329.98,330.12,2163.0,324.9372,325.0848,324.6814,324.8192,2163.0
2023-06-26 10:05:00,330.39,331.11,330.39,330.54,1879.0,325.0848,325.7933,325.0848,325.2324,1879.0
2023-06-26 10:10:00,330.36,330.36,329.91,330.25,1531.0,325.0553,325.0553,324.6125,324.9471,1531.0
2023-06-26 10:15:00,330.23,330.45,330.12,330.12,2358.0,324.9274,325.1439,324.8192,324.8192,2358.0
2023-06-26 10:20:00,330.16,330.44,330.16,330.44,700.0,324.8585,325.134,324.8585,325.134,700.0
2023-06-26 10:25:00,330.56,330.63,330.3,330.3,2462.0,325.2521,325.321,324.9963,324.9963,2462.0
2023-06-26 10:30:00,330.35,330.35,329.86,330.06,1308.0,325.0455,325.0455,324.5633,324.7601,1308.0
2023-06-26 10:35:00,330.14,330.27,330.07,330.16,2312.0,324.8389,324.9668,324.77,324.8585,2312.0
2023-06-26 10:40:00,330.0,330.2,329.85,330.06,1105.0,324.7011,324.8979,324.5535,324.7601,1105.0
2023-06-26 10:45:00,330.16,330.36,330.16,330.36,700.0,324.8585,325.0553,324.8585,325.0553,700.0
2023-06-26 10:50:00,330.29,330.43,330.1,330.18,1297.0,324.9864,325.1242,324.7995,324.8782,1297.0
2023-06-26 10:55:00,330.13,330.22,329.93,329.94,1067.0,324.829,324.9176,324.6322,324.6421,1067.0
2023-06-26 11:00:00,329.82,329.82,329.36,329.36,5306.0,324.524,324.524,324.0714,324.0714,5306.0
2023-06-26 11:05:00,329.36,329.41,329.19,329.25,1900.0,324.0714,324.1206,323.9041,323.9631,1900.0
2023-06-26 11:10:00,329.28,329.58,329.28,329.46,2408.0,323.9927,324.2878,323.9927,324.1698,2408.0
2023-06-26 11:15:00,329.32,329.33,329.18,329.31,1327.0,324.032,324.0419,323.8943,324.0222,1327.0
2023-06-26 11:20:00,329.42,329.58,329.02,329.02,2613.0,324.1304,324.2878,323.7368,323.7368,2613.0
2023-06-26 11:25:00,328.96,328.99,328.7,328.99,800.0,323.6778,323.7073,323.422,323.7073,800.0
2023-06-26 11:30:00,328.98,329.27,328.98,329.1,1146.0,323.6975,323.9828,323.6975,323.8155,1146.0
2023-06-26 11:35:00,329.1,329.1,329.04,329.06,300.0,323.8155,323.8155,323.7565,323.7762,300.0
2023-06-26 11:40:00,329.07,329.18,329.03,329.13,1511.0,323.786,323.8943,323.7467,323.8451,1511.0
2023-06-26 11:45:00,329.1,329.29,329.02,329.26,1953.0,323.8155,324.0025,323.7368,323.973,1953.0
2023-06-26 11:50:00,329.31,329.31,329.13,329.15,1768.0,324.0222,324.0222,323.8451,323.8647,1768.0
2023-06-26 11:55:00,329.0,329.03,328.87,329.03,464.0,323.7172,323.7467,323.5892,323.7467,464.0
2023-06-26 12:00:00,329.14,329.15,328.97,328.98,1915.0,323.8549,323.8647,323.6876,323.6975,1915.0
2023-06-26 12:05:00,328.98,328.98,328.45,328.56,1305.0,323.6975,323.6975,323.176,323.2842,1305.0
2023-06-26 12:10:00,328.45,328.76,328.45,328.61,2794.0,323.176,323.481,323.176,323.3334,2794.0
2023-06-26 12:15:00,328.47,328.97,328.46,328.95,1600.0,323.1957,323.6876,323.1858,323.668,1600.0
2023-06-26 12:20:00,328.99,329.72,328.98,329.72,1625.0,323.7073,324.4256,323.6975,324.4256,1625.0
2023-06-26 12:25:00,329.81,329.95,329.81,329.95,546.0,324.5141,324.6519,324.5141,324.6519,546.0
2023-06-26 12:30:00,330.04,330.05,330.02,330.05,600.0,324.7405,324.7503,324.7208,324.7503,600.0
2023-06-26 12:35:00,330.08,330.08,330.08,330.08,100.0,324.7798,324.7798,324.7798,324.7798,100.0
2023-06-26 12:40:00,330.25,330.75,330.25,330.75,1226.0,324.9471,325.4391,324.9471,325.4391,1226.0
2023-06-26 12:45:00,330.82,330.84,330.71,330.71,2107.0,325.5079,325.5276,325.3997,325.3997,2107.0
2023-06-26 12:50:00,330.96,331.18,330.96,331.18,1100.0,325.6457,325.8622,325.6457,325.8622,1100.0
2023-06-26 12:55:00,331.15,331.15,330.82,330.83,3800.0,325.8326,325.8326,325.5079,325.5178,3800.0
2023-06-26 13:00:00,330.76,330.76,330.6,330.6,744.0,325.4489,325.4489,325.2915,325.2915,744.0
2023-06-26 13:05:00,330.56,330.56,330.24,330.28,900.0,325.2521,325.2521,324.9372,324.9766,900.0
2023-06-26 13:10:00,330.35,330.35,330.24,330.24,200.0,325.0455,325.0455,324.9372,324.9372,200.0
2023-06-26 13:15:00,330.42,330.42,330.1,330.13,1204.0,325.1144,325.1144,324.7995,324.829,1204.0
2023-06-26 13:20:00,330.22,330.26,330.16,330.26,943.0,324.9176,324.9569,324.8585,324.9569,943.0
2023-06-26 13:25:00,330.21,330.23,330.13,330.2,700.0,324.9077,324.9274,324.829,324.8979,700.0
2023-06-26 13:30:00,330.25,330.25,330.07,330.07,1206.0,324.9471,324.9471,324.77,324.77,1206.0
2023-06-26 13:35:00,330.03,330.13,330.03,330.09,1656.0,324.7306,324.829,324.7306,324.7897,1656.0
2023-06-26 13:40:00,330.13,330.15,329.9,329.9,2191.0,324.829,324.8487,324.6027,324.6027,2191.0
2023-06-26 13:45:00,329.89,330.46,329.89,330.45,2272.0,324.5929,325.1537,324.5929,325.1439,2272.0
2023-06-26 13:50:00,330.44,330.44,330.36,330.36,700.0,325.134,325.134,325.0553,325.0553,700.0
2023-06-26 13:55:00,330.31,330.31,330.26,330.29,341.0,325.0061,325.0061,324.9569,324.9864,341.0
2023-06-26 14:00:00,330.27,330.39,330.23,330.32,1100.0,324.9668,325.0848,324.9274,325.016,1100.0
2023-06-26 14:05:00,330.31,330.4,330.3,330.34,1604.0,325.0061,325.0947,324.9963,325.0356,1604.0
2023-06-26 14:10:00,330.4,330.47,330.28,330.38,2629.0,325.0947,325.1636,324.9766,325.075,2629.0
2023-06-26 14:15:00,330.36,330.36,330.29,330.29,700.0,325.0553,325.0553,324.9864,324.9864,700.0
2023-06-26 14:20:00,330.21,330.34,330.2,330.31,1347.0,324.9077,325.0356,324.8979,325.0061,1347.0
2023-06-26 14:25:00,330.31,330.67,330.22,330.66,4781.0,325.0061,325.3603,324.9176,325.3505,4781.0
2023-06-26 14:30:00,330.69,330.94,330.68,330.93,1100.0,325.38,325.626,325.3702,325.6162,1100.0
2023-06-26 14:35:00,331.04,331.13,331.04,331.13,300.0,325.7244,325.813,325.7244,325.813,300.0
2023-06-26 14:40:00,331.23,331.29,331.21,331.25,900.0,325.9113,325.9704,325.8917,325.931,900.0
2023-06-26 14:45:00,331.25,331.32,331.15,331.26,2031.0,325.931,325.9999,325.8326,325.9409,2031.0
2023-06-26 14:50:00,331.25,331.25,330.87,330.91,3003.0,325.931,325.931,325.5571,325.5965,3003.0
2023-06-26 14:55:00,331.0,331.0,330.86,330.98,1615.0,325.685,325.685,325.5473,325.6654,1615.0
2023-06-26 15:00:00,330.96,331.1,330.96,331.1,848.0,325.6457,325.7834,325.6457,325.7834,848.0
2023-06-26 15:05:00,331.06,331.1,331.01,331.06,2104.0,325.7441,325.7834,325.6949,325.7441,2104.0
2023-06-26 15:10:00,331.04,331.13,331.02,331.06,1115.0,325.7244,325.813,325.7047,325.7441,1115.0
2023-06-26 15:15:00,331.06,331.23,331.06,331.23,1832.0,325.7441,325.9113,325.7441,325.9113,1832.0
2023-06-26 15:20:00,331.23,331.32,331.22,331.25,910.0,325.9113,325.9999,325.9015,325.931,910.0
2023-06-26 15:25:00,331.29,331.36,331.26,331.31,1100.0,325.9704,326.0393,325.9409,325.9901,1100.0
2023-06-26 15:30:00,331.26,331.3,331.17,331.18,1865.0,325.9409,325.9802,325.8523,325.8622,1865.0
2023-06-26 15:35:00,331.26,331.3,331.17,331.23,2112.0,325.9409,325.9802,325.8523,325.9113,2112.0
2023-06-26 15:40:00,331.18,331.37,331.14,331.3,5721.0,325.8622,326.0491,325.8228,325.9802,5721.0
2023-06-26 15:45:00,331.31,331.54,331.27,331.53,7108.0,325.9901,326.2164,325.9507,326.2065,7108.0
2023-06-26 15:50:00,331.41,331.58,331.11,331.24,10726.0,326.0885,326.2557,325.7933,325.9212,10726.0
2023-06-26 15:55:00,331.13,331.13,330.26,330.47,33489.0,325.813,325.813,324.9569,325.1636,33489.0
2023-06-27 09:30:00,331.24,333.43,331.04,332.77,10861.0,325.9212,328.076,325.7244,327.4266,10861.0
2023-06-27 09:35:00,333.81,334.58,332.35,334.18,2764.0,328.4499,329.2076,327.0134,328.814,2764.0
2023-06-27 09:40:00,334.39,334.39,333.69,333.84,4118.0,329.0206,329.0206,328.3318,328.4794,4118.0
2023-06-27 09:45:00,333.94,333.96,333.11,333.55,2310.0,328.5778,328.5975,327.7612,328.1941,2310.0
2023-06-27 09:50:00,333.34,333.34,332.8,333.15,2660.0,327.9875,327.9875,327.4561,327.8005,2660.0
2023-06-27 09:55:00,333.04,333.18,332.8,333.11,1912.0,327.6923,327.83,327.4561,327.7612,1912.0
2023-06-27 10:00:00,333.11,333.25,332.7,332.7,2430.0,327.7612,327.8989,327.3577,327.3577,2430.0
2023-06-27 10:05:00,332.71,332.71,332.0,332.18,1500.0,327.3676,327.3676,326.669,326.8461,1500.0
2023-06-27 10:10:00,332.01,332.18,331.89,332.18,2200.0,326.6788,326.8461,326.5608,326.8461,2200.0
2023-06-27 10:15:00,332.11,332.88,332.1,332.88,4225.0,326.7772,327.5349,326.7674,327.5349,4225.0
2023-06-27 10:20:00,333.07,333.07,332.49,332.49,4673.0,327.7218,327.7218,327.1511,327.1511,4673.0
2023-06-27 10:25:00,332.42,332.74,332.42,332.48,1588.0,327.0822,327.3971,327.0822,327.1413,1588.0
2023-06-27 10:30:00,332.47,332.69,332.16,332.69,1968.0,327.1314,327.3479,326.8264,327.3479,1968.0
2023-06-27 10:35:00,332.83,333.28,332.83,333.0,2002.0,327.4857,327.9284,327.4857,327.6529,2002.0
2023-06-27 10:40:00,333.16,333.22,332.81,332.84,2456.0,327.8104,327.8694,327.466,327.4955,2456.0
2023-06-27 10:45:00,332.84,332.99,332.45,332.53,1714.0,327.4955,327.6431,327.1118,327.1905,1714.0
2023-06-27 10:50:00,332.51,332.83,332.29,332.34,3743.0,327.1708,327.4857,326.9543,327.0035,3743.0
2023-06-27 10:55:00,332.37,332.85,332.34,332.35,2506.0,327.033,327.5053,327.0035,327.0134,2506.0
2023-06-27 11:00:00,332.51,332.6,332.22,332.22,2295.0,327.1708,327.2593,326.8855,326.8855,2295.0
2023-06-27 11:05:00,332.46,332.61,332.1,332.1,4663.0,327.1216,327.2692,326.7674,326.7674,4663.0
2023-06-27 11:10:00,332.23,332.26,331.33,332.0,17655.0,326.8953,326.9248,326.0097,326.669,17655.0
2023-06-27 11:15:00,332.03,332.54,332.01,332.19,1952.0,326.6985,327.2003,326.6788,326.8559,1952.0
2023-06-27 11:20:00,332.19,332.56,332.03,332.22,2322.0,326.8559,327.22,326.6985,326.8855,2322.0
2023-06-27 11:25:00,332.43,332.43,331.89,332.09,3126.0,327.0921,327.0921,326.5608,326.7575,3126.0
2023-06-27 11:30:00,332.19,332.4,332.19,332.4,510.0,326.8559,327.0626,326.8559,327.0626,510.0
2023-06-27 11:35:00,332.41,332.69,332.35,332.69,1400.0,327.0724,327.3479,327.0134,327.3479,1400.0
2023-06-27 11:40:00,332.51,332.69,332.33,332.33,3400.0,327.1708,327.3479,326.9937,326.9937,3400.0
2023-06-27 11:45:00,332.55,332.55,332.09,332.16,3115.0,327.2102,327.2102,326.7575,326.8264,3115.0
2023-06-27 11:50:00,332.23,332.97,332.21,332.97,2325.0,326.8953,327.6234,326.8756,327.6234,2325.0
2023-06-27 11:55:00,332.69,333.44,332.69,333.44,1272.0,327.3479,328.0859,327.3479,328.0859,1272.0
2023-06-27 12:00:00,333.52,333.54,332.86,332.86,3821.0,328.1646,328.1843,327.5152,327.5152,3821.0
2023-06-27 12:05:00,333.03,333.52,332.89,333.51,1637.0,327.6824,328.1646,327.5447,328.1547,1637.0
2023-06-27 12:10:00,333.35,333.76,333.35,333.52,1750.0,327.9973,328.4007,327.9973,328.1646,1750.0
2023-06-27 12:15:00,333.7,333.72,333.56,333.63,1000.0,328.3417,328.3614,328.2039,328.2728,1000.0
2023-06-27 12:20:00,333.79,333.84,333.4,333.4,1355.0,328.4302,328.4794,328.0465,328.0465,1355.0
2023-06-27 12:25:00,333.83,333.83,333.25,333.73,1560.0,328.4696,328.4696,327.8989,328.3712,1560.0
2023-06-27 12:30:00,333.53,333.67,333.5,333.67,1100.0,328.1744,328.3122,328.1449,328.3122,1100.0
2023-06-27 12:35:00,333.55,333.86,333.54,333.71,1835.0,328.1941,328.4991,328.1843,328.3515,1835.0
2023-06-27 12:40:00,333.71,333.71,333.71,333.71,0.0,328.3515,328.3515,328.3515,328.3515,0.0
2023-06-27 12:45:00,333.88,333.88,333.5,333.5,1500.0,328.5188,328.5188,328.1449,328.1449,1500.0
2023-06-27 12:50:00,333.61,333.62,333.42,333.55,2400.0,328.2531,328.263,328.0662,328.1941,2400.0
2023-06-27 12:55:00,333.41,333.55,333.05,333.16,3685.0,328.0563,328.1941,327.7021,327.8104,3685.0
2023-06-27 13:00:00,333.17,333.5,333.0,333.5,2820.0,327.8202,328.1449,327.6529,328.1449,2820.0
2023-06-27 13:05:00,333.38,333.47,333.33,333.4,1300.0,328.0268,328.1154,327.9776,328.0465,1300.0
2023-06-27 13:10:00,333.33,333.79,333.33,333.69,1513.0,327.9776,328.4302,327.9776,328.3318,1513.0
2023-06-27 13:15:00,333.9,334.02,333.84,333.84,1754.0,328.5385,328.6565,328.4794,328.4794,1754.0
2023-06-27 13:20:00,333.85,333.85,333.61,333.61,500.0,328.4893,328.4893,328.2531,328.2531,500.0
2023-06-27 13:25:00,333.5,333.5,333.49,333.5,100.0,328.1449,328.1449,328.1351,328.1449,100.0
2023-06-27 13:30:00,333.57,333.62,333.32,333.47,2143.0,328.2138,328.263,327.9678,328.1154,2143.0
2023-06-27 13:35:00,333.56,333.56,333.41,333.44,400.0,328.2039,328.2039,328.0563,328.0859,400.0
2023-06-27 13:40:00,333.48,333.56,333.34,333.34,2400.0,328.1252,328.2039,327.9875,327.9875,2400.0
2023-06-27 13:45:00,333.4,333.44,333.4,333.44,600.0,328.0465,328.0859,328.0465,328.0859,600.0
2023-06-27 13:50:00,333.53,333.56,333.48,333.55,1462.0,328.1744,328.2039,328.1252,328.1941,1462.0
2023-06-27 13:55:00,333.5,333.66,333.5,333.65,700.0,328.1449,328.3023,328.1449,328.2925,700.0
2023-06-27 14:00:00,333.55,333.67,333.43,333.65,1514.0,328.1941,328.3122,328.076,328.2925,1514.0
2023-06-27 14:05:00,333.79,334.03,333.66,333.66,2016.0,328.4302,328.6664,328.3023,328.3023,2016.0
2023-06-27 14:10:00,333.85,333.88,333.83,333.88,1499.0,328.4893,328.5188,328.4696,328.5188,1499.0
2023-06-27 14:15:00,334.1,334.25,334.1,334.25,733.0,328.7353,328.8829,328.7353,328.8829,733.0
2023-06-27 14:20:00,334.16,334.46,334.16,334.24,1782.0,328.7943,329.0895,328.7943,328.873,1782.0
2023-06-27 14:25:00,334.29,334.31,334.05,334.06,1205.0,328.9222,328.9419,328.6861,328.6959,1205.0
2023-06-27 14:30:00,334.11,334.3,334.1,334.24,1108.0,328.7451,328.9321,328.7353,328.873,1108.0
2023-06-27 14:35:00,334.22,334.34,334.0,334.12,2900.0,328.8533,328.9714,328.6369,328.7549,2900.0
2023-06-27 14:40:00,334.14,334.14,333.93,333.93,800.0,328.7746,328.7746,328.568,328.568,800.0
2023-06-27 14:45:00,333.87,334.07,333.85,334.03,1019.0,328.509,328.7057,328.4893,328.6664,1019.0
2023-06-27 14:50:00,334.05,334.11,333.86,333.9,2453.0,328.6861,328.7451,328.4991,328.5385,2453.0
2023-06-27 14:55:00,333.94,334.12,333.8,333.8,3000.0,328.5778,328.7549,328.4401,328.4401,3000.0
2023-06-27 15:00:00,333.86,333.87,333.62,333.68,3700.0,328.4991,328.509,328.263,328.322,3700.0
2023-06-27 15:05:00,333.63,333.85,333.62,333.66,2773.0,328.2728,328.4893,328.263,328.3023,2773.0
2023-06-27 15:10:00,333.68,333.8,333.55,333.55,2207.0,328.322,328.4401,328.1941,328.1941,2207.0
2023-06-27 15:15:00,333.67,333.83,333.52,333.73,2430.0,328.3122,328.4696,328.1646,328.3712,2430.0
2023-06-27 15:20:00,333.73,333.74,333.5,333.6,4000.0,328.3712,328.381,328.1449,328.2433,4000.0
2023-06-27 15:25:00,333.61,333.91,333.58,333.89,1701.0,328.2531,328.5483,328.2236,328.5286,1701.0
2023-06-27 15:30:00,333.9,334.04,333.54,333.56,7507.0,328.5385,328.6762,328.1843,328.2039,7507.0
2023-06-27 15:35:00,333.56,333.57,333.24,333.34,8947.0,328.2039,328.2138,327.8891,327.9875,8947.0
2023-06-27 15:40:00,333.32,333.83,333.29,333.73,4655.0,327.9678,328.4696,327.9383,328.3712,4655.0
2023-06-27 15:45:00,333.85,334.02,333.7,333.74,6472.0,328.4893,328.6565,328.3417,328.381,6472.0
2023-06-27 15:50:00,333.72,333.8,333.48,333.52,11997.0,328.3614,328.4401,328.1252,328.1646,11997.0
2023-06-27 15:55:00,333.47,333.74,333.28,333.58,20272.0,328.1154,328.381,327.9284,328.2236,20272.0
2023-06-28 09:30:00,333.0,333.73,331.36,333.35,9199.0,327.6529,328.3712,326.0393,327.9973,9199.0
2023-06-28 09:35:00,333.39,333.39,331.82,331.82,1700.0,328.0367,328.0367,326.4919,326.4919,1700.0
2023-06-28 09:40:00,331.82,332.58,331.68,332.24,2024.0,326.4919,327.2397,326.3541,326.9051,2024.0
2023-06-28 09:45:00,332.24,332.24,331.94,331.94,600.0,326.9051,326.9051,326.6099,326.6099,600.0
2023-06-28 09:50:00,331.84,332.03,331.41,331.92,4454.0,326.5116,326.6985,326.0885,326.5903,4454.0
2023-06-28 09:55:00,331.91,331.91,331.64,331.85,1968.0,326.5804,326.5804,326.3148,326.5214,1968.0
2023-06-28 10:00:00,331.54,331.87,331.54,331.76,3950.0,326.2164,326.5411,326.2164,326.4328,3950.0
2023-06-28 10:05:00,331.92,332.01,331.48,331.49,5093.0,326.5903,326.6788,326.1573,326.1672,5093.0
2023-06-28 10:10:00,331.35,331.67,331.06,331.67,827.0,326.0294,326.3443,325.7441,326.3443,827.0
2023-06-28 10:15:00,331.38,331.38,331.06,331.13,1600.0,326.0589,326.0589,325.7441,325.813,1600.0
2023-06-28 10:20:00,331.16,331.33,330.96,330.98,10012.0,325.8425,326.0097,325.6457,325.6654,10012.0
2023-06-28 10:25:00,330.98,330.98,330.63,330.63,2589.0,325.6654,325.6654,325.321,325.321,2589.0
2023-06-28 10:30:00,330.79,330.95,330.78,330.85,782.0,325.4784,325.6358,325.4686,325.5374,782.0
2023-06-28 10:35:00,331.03,331.37,330.93,331.27,2044.0,325.7146,326.0491,325.6162,325.9507,2044.0
2023-06-28 10:40:00,331.11,331.26,331.05,331.07,993.0,325.7933,325.9409,325.7342,325.7539,993.0
2023-06-28 10:45:00,331.07,331.26,331.07,331.26,918.0,325.7539,325.9409,325.7539,325.9409,918.0
2023-06-28 10:50:00,331.24,331.4,331.24,331.24,838.0,325.9212,326.0786,325.9212,325.9212,838.0
2023-06-28 10:55:00,331.11,331.23,331.08,331.18,2127.0,325.7933,325.9113,325.7638,325.8622,2127.0
2023-06-28 11:00:00,331.08,331.16,330.93,330.99,3470.0,325.7638,325.8425,325.6162,325.6752,3470.0
2023-06-28 11:05:00,330.87,331.02,330.7,330.97,9847.0,325.5571,325.7047,325.3899,325.6555,9847.0
2023-06-28 11:10:00,330.78,331.15,330.78,331.15,2502.0,325.4686,325.8326,325.4686,325.8326,2502.0
2023-06-28 11:15:00,331.47,331.47,331.36,331.36,374.0,326.1475,326.1475,326.0393,326.0393,374.0
2023-06-28 11:20:00,331.46,331.99,331.46,331.99,612.0,326.1377,326.6591,326.1377,326.6591,612.0
2023-06-28 11:25:00,332.14,332.32,332.13,332.32,700.0,326.8067,326.9838,326.7969,326.9838,700.0
2023-06-28 11:30:00,332.32,332.46,332.32,332.46,300.0,326.9838,327.1216,326.9838,327.1216,300.0
2023-06-28 11:35:00,332.52,332.92,332.52,332.92,1500.0,327.1806,327.5742,327.1806,327.5742,1500.0
2023-06-28 11:40:00,333.13,333.2,333.13,333.2,300.0,327.7808,327.8497,327.7808,327.8497,300.0
2023-06-28 11:45:00,333.28,333.33,332.93,332.94,1900.0,327.9284,327.9776,327.5841,327.5939,1900.0
2023-06-28 11:50:00,333.01,333.01,332.89,332.9,200.0,327.6628,327.6628,327.5447,327.5545,200.0
2023-06-28 11:55:00,332.95,333.05,332.9,332.98,500.0,327.6037,327.7021,327.5545,327.6332,500.0
2023-06-28 12:00:00,333.12,333.12,332.93,333.06,4315.0,327.771,327.771,327.5841,327.712,4315.0
2023-06-28 12:05:00,332.99,333.0,332.79,332.79,5347.0,327.6431,327.6529,327.4463,327.4463,5347.0
2023-06-28 12:10:00,332.89,333.2,332.89,333.03,4375.0,327.5447,327.8497,327.5447,327.6824,4375.0
2023-06-28 12:15:00,332.9,333.07,332.89,333.0,827.0,327.5545,327.7218,327.5447,327.6529,827.0
2023-06-28 12:20:00,332.89,333.48,332.83,333.48,3914.0,327.5447,328.1252,327.4857,328.1252,3914.0
2023-06-28 12:25:00,333.47,333.59,333.35,333.59,998.0,328.1154,328.2335,327.9973,328.2335,998.0
2023-06-28 12:30:00,333.77,333.89,333.49,333.6,2523.0,328.4106,328.5286,328.1351,328.2433,2523.0
2023-06-28 12:35:00,333.56,333.57,333.56,333.56,100.0,328.2039,328.2138,328.2039,328.2039,100.0
2023-06-28 12:40:00,333.67,333.67,333.14,333.14,2757.0,328.3122,328.3122,327.7907,327.7907,2757.0
2023-06-28 12:45:00,333.15,333.35,333.15,333.31,900.0,327.8005,327.9973,327.8005,327.9579,900.0
2023-06-28 12:50:00,332.95,332.95,332.51,332.52,2164.0,327.6037,327.6037,327.1708,327.1806,2164.0
2023-06-28 12:55:00,332.42,332.88,332.41,332.88,1079.0,327.0822,327.5349,327.0724,327.5349,1079.0
2023-06-28 13:00:00,333.05,333.05,332.67,332.79,900.0,327.7021,327.7021,327.3282,327.4463,900.0
2023-06-28 13:05:00,332.84,332.84,332.83,332.84,217.0,327.4955,327.4955,327.4857,327.4955,217.0
2023-06-28 13:10:00,332.65,332.65,332.08,332.25,5907.0,327.3085,327.3085,326.7477,326.915,5907.0
2023-06-28 13:15:00,332.25,332.25,332.25,332.25,0.0,326.915,326.915,326.915,326.915,0.0
2023-06-28 13:20:00,332.17,332.35,332.0,332.0,2778.0,326.8363,327.0134,326.669,326.669,2778.0
2023-06-28 13:25:00,332.0,332.24,331.91,332.24,2481.0,326.669,326.9051,326.5804,326.9051,2481.0
2023-06-28 13:30:00,332.12,332.18,331.93,332.07,825.0,326.7871,326.8461,326.6001,326.7379,825.0
2023-06-28 13:35:00,332.06,332.38,332.04,332.33,1621.0,326.728,327.0429,326.7083,326.9937,1621.0
2023-06-28 13:40:00,332.21,332.21,332.02,332.02,1600.0,326.8756,326.8756,326.6887,326.6887,1600.0
2023-06-28 13:45:00,332.0,332.08,331.89,331.93,3318.0,326.669,326.7477,326.5608,326.6001,3318.0
2023-06-28 13:50:00,331.93,331.93,331.45,331.45,3105.0,326.6001,326.6001,326.1278,326.1278,3105.0
2023-06-28 13:55:00,331.55,331.84,331.54,331.84,1715.0,326.2262,326.5116,326.2164,326.5116,1715.0
2023-06-28 14:00:00,331.96,332.01,331.91,331.99,600.0,326.6296,326.6788,326.5804,326.6591,600.0
2023-06-28 14:05:00,331.99,331.99,331.98,331.99,100.0,326.6591,326.6591,326.6493,326.6591,100.0
2023-06-28 14:10:00,332.08,332.08,331.74,331.76,3856.0,326.7477,326.7477,326.4132,326.4328,3856.0
2023-06-28 14:15:00,331.78,331.81,331.73,331.73,362.0,326.4525,326.482,326.4033,326.4033,362.0
2023-06-28 14:20:00,331.94,331.97,331.83,331.83,1573.0,326.6099,326.6395,326.5017,326.5017,1573.0
2023-06-28 14:25:00,331.75,331.9,331.75,331.75,436.0,326.423,326.5706,326.423,326.423,436.0
2023-06-28 14:30:00,331.91,332.1,331.91,332.1,1600.0,326.5804,326.7674,326.5804,326.7674,1600.0
2023-06-28 14:35:00,332.19,332.2,331.98,332.13,3795.0,326.8559,326.8658,326.6493,326.7969,3795.0
2023-06-28 14:40:00,332.17,332.23,332.06,332.19,2230.0,326.8363,326.8953,326.728,326.8559,2230.0
2023-06-28 14:45:00,332.19,332.28,332.18,332.22,1454.0,326.8559,326.9445,326.8461,326.8855,1454.0
2023-06-28 14:50:00,332.2,332.38,332.15,332.15,3400.0,326.8658,327.0429,326.8166,326.8166,3400.0
2023-06-28 14:55:00,332.23,332.28,332.1,332.28,1626.0,326.8953,326.9445,326.7674,326.9445,1626.0
2023-06-28 15:00:00,332.38,332.6,332.37,332.6,2500.0,327.0429,327.2593,327.033,327.2593,2500.0
2023-06-28 15:05:00,332.64,332.64,332.26,332.45,11184.0,327.2987,327.2987,326.9248,327.1118,11184.0
2023-06-28 15:10:00,332.44,332.68,332.42,332.55,5929.0,327.1019,327.3381,327.0822,327.2102,5929.0
2023-06-28 15:15:00,332.54,332.66,332.5,332.63,4276.0,327.2003,327.3184,327.161,327.2889,4276.0
2023-06-28 15:20:00,332.69,332.91,332.68,332.83,1931.0,327.3479,327.5644,327.3381,327.4857,1931.0
2023-06-28 15:25:00,332.82,332.86,332.55,332.63,2714.0,327.4758,327.5152,327.2102,327.2889,2714.0
2023-06-28 15:30:00,332.63,332.72,332.51,332.72,5712.0,327.2889,327.3774,327.1708,327.3774,5712.0
2023-06-28 15:35:00,332.63,332.65,332.48,332.54,6854.0,327.2889,327.3085,327.1413,327.2003,6854.0
2023-06-28 15:40:00,332.59,332.83,332.54,332.72,12489.0,327.2495,327.4857,327.2003,327.3774,12489.0
2023-06-28 15:45:00,332.7,332.97,332.69,332.91,10153.0,327.3577,327.6234,327.3479,327.5644,10153.0
2023-06-28 15:50:00,332.88,333.29,332.75,332.97,15301.0,327.5349,327.9383,327.4069,327.6234,15301.0
2023-06-28 15:55:00,333.02,333.92,332.96,333.61,83150.0,327.6726,328.5582,327.6136,328.2531,83150.0
2023-06-29 09:30:00,334.0,334.5,332.94,332.95,7320.0,328.6369,329.1288,327.5939,327.6037,7320.0
2023-06-29 09:35:00,334.51,335.24,333.58,334.79,10739.0,329.1387,329.857,328.2236,329.4142,10739.0
2023-06-29 09:40:00,335.48,335.69,334.23,335.64,4340.0,330.0931,330.2997,328.8632,330.2505,4340.0
2023-06-29 09:45:00,335.87,335.99,335.47,335.57,2073.0,330.4768,330.5949,330.0833,330.1817,2073.0
2023-06-29 09:50:00,335.5,336.78,335.5,336.78,13216.0,330.1128,331.3722,330.1128,331.3722,13216.0
2023-06-29 09:55:00,336.71,337.53,336.62,336.79,3329.0,331.3034,332.1102,331.2148,331.3821,3329.0
2023-06-29 10:00:00,336.74,336.95,336.57,336.88,3201.0,331.3329,331.5395,331.1656,331.4706,3201.0
2023-06-29 10:05:00,337.06,337.32,336.85,337.25,16085.0,331.6477,331.9036,331.4411,331.8347,16085.0
2023-06-29 10:10:00,337.25,337.58,337.25,337.58,2800.0,331.8347,332.1594,331.8347,332.1594,2800.0
2023-06-29 10:15:00,337.69,337.8,337.17,337.17,4816.0,332.2676,332.3759,331.756,331.756,4816.0
2023-06-29 10:20:00,337.22,337.6,337.02,337.46,6760.0,331.8052,332.1791,331.6084,332.0413,6760.0
2023-06-29 10:25:00,337.35,337.66,337.17,337.63,24856.0,331.9331,332.2381,331.756,332.2086,24856.0
2023-06-29 10:30:00,337.59,337.82,337.49,337.49,5513.0,332.1692,332.3955,332.0708,332.0708,5513.0
2023-06-29 10:35:00,337.51,337.79,337.29,337.47,9807.0,332.0905,332.366,331.874,332.0512,9807.0
2023-06-29 10:40:00,337.42,337.94,337.33,337.94,3399.0,332.002,332.5136,331.9134,332.5136,3399.0
2023-06-29 10:45:00,337.8,338.66,337.8,338.41,3457.0,332.3759,333.222,332.3759,332.9761,3457.0
2023-06-29 10:50:00,338.37,339.23,338.35,338.98,5627.0,332.9367,333.7829,332.917,333.5369,5627.0
2023-06-29 10:55:00,339.2,339.2,338.81,338.83,2284.0,333.7534,333.7534,333.3696,333.3893,2284.0
2023-06-29 11:00:00,338.82,339.03,338.6,338.73,3581.0,333.3795,333.5861,333.163,333.2909,3581.0
2023-06-29 11:05:00,338.73,338.87,338.33,338.66,13704.0,333.2909,333.4287,332.8973,333.222,13704.0
2023-06-29 11:10:00,338.65,338.73,338.18,338.54,6001.0,333.2122,333.2909,332.7497,333.104,6001.0
2023-06-29 11:15:00,338.43,338.73,338.36,338.73,4753.0,332.9957,333.2909,332.9269,333.2909,4753.0
2023-06-29 11:20:00,338.87,339.07,338.81,339.06,2805.0,333.4287,333.6255,333.3696,333.6156,2805.0
2023-06-29 11:25:00,339.08,339.39,338.86,339.38,2935.0,333.6353,333.9403,333.4188,333.9305,2935.0
2023-06-29 11:30:00,339.39,339.74,339.21,339.36,7285.0,333.9403,334.2847,333.7632,333.9108,7285.0
2023-06-29 11:35:00,339.56,339.56,339.15,339.16,2608.0,334.1076,334.1076,333.7042,333.714,2608.0
2023-06-29 11:40:00,339.23,339.42,338.88,339.0,2521.0,333.7829,333.9698,333.4385,333.5566,2521.0
2023-06-29 11:45:00,339.05,339.15,338.83,338.99,2886.0,333.6058,333.7042,333.3893,333.5467,2886.0
2023-06-29 11:50:00,338.97,339.47,338.76,339.31,5961.0,333.5271,334.019,333.3204,333.8616,5961.0
2023-06-29 11:55:00,339.28,339.37,339.12,339.31,1320.0,333.8321,333.9206,333.6747,333.8616,1320.0
2023-06-29 12:00:00,339.42,339.49,339.26,339.26,800.0,333.9698,334.0387,333.8124,333.8124,800.0
2023-06-29 12:05:00,339.29,339.53,339.28,339.41,1702.0,333.8419,334.0781,333.8321,333.96,1702.0
2023-06-29 12:10:00,339.52,339.79,339.52,339.65,1875.0,334.0682,334.3339,334.0682,334.1961,1875.0
2023-06-29 12:15:00,339.67,340.22,339.56,340.13,11939.0,334.2158,334.757,334.1076,334.6684,11939.0
2023-06-29 12:20:00,339.98,340.31,339.98,340.24,1500.0,334.5208,334.8455,334.5208,334.7767,1500.0
2023-06-29 12:25:00,340.36,340.46,340.21,340.46,3456.0,334.8947,334.9931,334.7472,334.9931,3456.0
2023-06-29 12:30:00,340.46,340.46,340.31,340.44,1000.0,334.9931,334.9931,334.8455,334.9735,1000.0
2023-06-29 12:35:00,340.42,340.85,340.42,340.85,2475.0,334.9538,335.3769,334.9538,335.3769,2475.0
2023-06-29 12:40:00,340.87,340.98,340.76,340.91,8056.0,335.3966,335.5048,335.2883,335.4359,8056.0
2023-06-29 12:45:00,340.97,341.07,340.87,340.96,1904.0,335.495,335.5933,335.3966,335.4851,1904.0
2023-06-29 12:50:00,341.04,341.04,340.87,340.92,1920.0,335.5638,335.5638,335.3966,335.4458,1920.0
2023-06-29 12:55:00,340.96,341.09,340.88,341.09,2100.0,335.4851,335.613,335.4064,335.613,2100.0
2023-06-29 13:00:00,340.96,341.12,340.88,340.88,4599.0,335.4851,335.6425,335.4064,335.4064,4599.0
2023-06-29 13:05:00,341.01,341.09,340.74,341.09,6090.0,335.5343,335.613,335.2686,335.613,6090.0
2023-06-29 13:10:00,341.07,341.29,340.77,341.21,4277.0,335.5933,335.8098,335.2982,335.7311,4277.0
2023-06-29 13:15:00,341.27,341.28,341.24,341.25,1186.0,335.7901,335.8,335.7606,335.7705,1186.0
2023-06-29 13:20:00,341.22,341.36,341.13,341.35,2493.0,335.7409,335.8787,335.6524,335.8688,2493.0
2023-06-29 13:25:00,341.25,341.44,341.13,341.37,1882.0,335.7705,335.9574,335.6524,335.8885,1882.0
2023-06-29 13:30:00,341.38,341.83,341.26,341.83,4719.0,335.8984,336.3411,335.7803,336.3411,4719.0
2023-06-29 13:35:00,341.71,341.81,341.53,341.63,4800.0,336.2231,336.3215,336.046,336.1444,4800.0
2023-06-29 13:40:00,341.63,342.0,341.57,342.0,6300.0,336.1444,336.5084,336.0853,336.5084,6300.0
2023-06-29 13:45:00,341.88,341.96,341.38,341.7,5449.0,336.3903,336.4691,335.8984,336.2132,5449.0
2023-06-29 13:50:00,341.66,341.94,341.66,341.7,2548.0,336.1739,336.4494,336.1739,336.2132,2548.0
2023-06-29 13:55:00,341.7,341.79,341.19,341.45,3719.0,336.2132,336.3018,335.7114,335.9672,3719.0
2023-06-29 14:00:00,341.41,341.53,341.25,341.37,3101.0,335.9279,336.046,335.7705,335.8885,3101.0
2023-06-29 14:05:00,341.37,341.46,341.2,341.43,4664.0,335.8885,335.9771,335.7213,335.9476,4664.0
2023-06-29 14:10:00,341.43,341.71,341.37,341.71,2804.0,335.9476,336.2231,335.8885,336.2231,2804.0
2023-06-29 14:15:00,341.46,341.76,341.46,341.68,2184.0,335.9771,336.2723,335.9771,336.1935,2184.0
2023-06-29 14:20:00,341.74,342.0,341.52,341.58,4433.0,336.2526,336.5084,336.0361,336.0952,4433.0
2023-06-29 14:25:00,341.58,341.64,341.42,341.62,2156.0,336.0952,336.1542,335.9377,336.1345,2156.0
2023-06-29 14:30:00,341.71,341.77,341.59,341.74,1900.0,336.2231,336.2821,336.105,336.2526,1900.0
2023-06-29 14:35:00,341.74,341.91,341.52,341.81,17079.0,336.2526,336.4199,336.0361,336.3215,17079.0
2023-06-29 14:40:00,341.53,341.76,341.51,341.69,3553.0,336.046,336.2723,336.0263,336.2034,3553.0
2023-06-29 14:45:00,341.83,341.93,341.51,341.51,3090.0,336.3411,336.4395,336.0263,336.0263,3090.0
2023-06-29 14:50:00,341.49,341.59,341.41,341.44,6038.0,336.0066,336.105,335.9279,335.9574,6038.0
2023-06-29 14:55:00,341.44,341.57,341.33,341.54,6423.0,335.9574,336.0853,335.8492,336.0558,6423.0
2023-06-29 15:00:00,341.56,341.61,341.41,341.49,3200.0,336.0755,336.1247,335.9279,336.0066,3200.0
2023-06-29 15:05:00,341.54,341.74,341.43,341.71,2485.0,336.0558,336.2526,335.9476,336.2231,2485.0
2023-06-29 15:10:00,341.57,341.6,341.0,341.16,20837.0,336.0853,336.1148,335.5245,335.6819,20837.0
2023-06-29 15:15:00,341.12,341.26,340.93,341.0,4300.0,335.6425,335.7803,335.4556,335.5245,4300.0
2023-06-29 15:20:00,340.94,341.14,340.85,341.13,3692.0,335.4654,335.6622,335.3769,335.6524,3692.0
2023-06-29 15:25:00,341.14,341.26,341.09,341.26,4076.0,335.6622,335.7803,335.613,335.7803,4076.0
2023-06-29 15:30:00,341.19,341.64,341.05,341.64,7282.0,335.7114,336.1542,335.5737,336.1542,7282.0
2023-06-29 15:35:00,341.5,341.61,341.41,341.58,10842.0,336.0164,336.1247,335.9279,336.0952,10842.0
2023-06-29 15:40:00,341.52,341.63,341.47,341.5,7301.0,336.0361,336.1444,335.9869,336.0164,7301.0
2023-06-29 15:45:00,341.44,341.69,341.44,341.64,13638.0,335.9574,336.2034,335.9574,336.1542,13638.0
2023-06-29 15:50:00,341.58,342.14,341.58,342.0,35347.0,336.0952,336.6462,336.0952,336.5084,35347.0
2023-06-29 15:55:00,341.99,342.34,341.85,341.97,81757.0,336.4986,336.843,336.3608,336.4789,81757.0
2023-06-30 09:30:00,343.72,345.0,342.52,344.83,15883.0,338.2008,339.4602,337.0201,339.293,15883.0
2023-06-30 09:35:00,344.85,346.27,344.85,345.61,2555.0,339.3126,340.7098,339.3126,340.0604,2555.0
2023-06-30 09:40:00,345.99,347.23,345.99,346.54,8344.0,340.4343,341.6544,340.4343,340.9755,8344.0
2023-06-30 09:45:00,346.64,347.37,346.64,346.97,5179.0,341.0739,341.7922,341.0739,341.3986,5179.0
2023-06-30 09:50:00,346.77,346.77,345.89,346.13,7295.0,341.2018,341.2018,340.3359,340.5721,7295.0
2023-06-30 09:55:00,346.13,346.63,345.66,345.76,5091.0,340.5721,341.0641,340.1096,340.208,5091.0
2023-06-30 10:00:00,346.04,346.09,345.67,345.78,4442.0,340.4835,340.5327,340.1195,340.2277,4442.0
2023-06-30 10:05:00,345.8,345.93,344.9,345.93,10328.0,340.2474,340.3753,339.3618,340.3753,10328.0
2023-06-30 10:10:00,345.92,346.0,345.63,345.67,1850.0,340.3655,340.4442,340.0801,340.1195,1850.0
2023-06-30 10:15:00,345.68,346.3,345.68,346.13,6282.0,340.1293,340.7394,340.1293,340.5721,6282.0
2023-06-30 10:20:00,346.1,346.15,345.12,345.12,8723.0,340.5426,340.5918,339.5783,339.5783,8723.0
2023-06-30 10:25:00,345.26,345.48,344.71,344.71,3930.0,339.7161,339.9325,339.1749,339.1749,3930.0
2023-06-30 10:30:00,344.82,345.08,344.69,344.73,4110.0,339.2831,339.539,339.1552,339.1946,4110.0
2023-06-30 10:35:00,344.64,344.78,344.19,344.25,5634.0,339.106,339.2438,338.6632,338.7223,5634.0
2023-06-30 10:40:00,344.24,344.68,344.23,344.54,4800.0,338.7124,339.1454,338.7026,339.0076,4800.0
2023-06-30 10:45:00,344.57,344.62,344.44,344.56,6607.0,339.0371,339.0863,338.9092,339.0273,6607.0
2023-06-30 10:50:00,344.56,345.54,344.49,345.51,9798.0,339.0273,339.9916,338.9584,339.9621,9798.0
2023-06-30 10:55:00,345.51,345.73,345.36,345.73,2722.0,339.9621,340.1785,339.8145,340.1785,2722.0
2023-06-30 11:00:00,345.89,345.89,345.57,345.61,1702.0,340.3359,340.3359,340.0211,340.0604,1702.0
2023-06-30 11:05:00,345.71,345.71,345.23,345.26,3858.0,340.1588,340.1588,339.6865,339.7161,3858.0
2023-06-30 11:10:00,345.2,345.63,345.08,345.08,3622.0,339.657,340.0801,339.539,339.539,3622.0
2023-06-30 11:15:00,345.18,345.28,345.08,345.08,400.0,339.6373,339.7357,339.539,339.539,400.0
2023-06-30 11:20:00,345.17,345.43,345.14,345.23,1495.0,339.6275,339.8833,339.598,339.6865,1495.0
2023-06-30 11:25:00,345.22,345.39,345.15,345.26,2292.0,339.6767,339.844,339.6078,339.7161,2292.0
2023-06-30 11:30:00,345.28,345.56,345.17,345.31,5666.0,339.7357,340.0112,339.6275,339.7653,5666.0
2023-06-30 11:35:00,345.41,345.61,345.41,345.61,1350.0,339.8637,340.0604,339.8637,340.0604,1350.0
2023-06-30 11:40:00,345.68,345.74,345.59,345.61,5037.0,340.1293,340.1884,340.0408,340.0604,5037.0
2023-06-30 11:45:00,345.67,345.67,345.43,345.54,2078.0,340.1195,340.1195,339.8833,339.9916,2078.0
2023-06-30 11:50:00,345.53,345.57,345.38,345.44,1400.0,339.9817,340.0211,339.8341,339.8932,1400.0
2023-06-30 11:55:00,345.44,345.9,345.42,345.73,4167.0,339.8932,340.3458,339.8735,340.1785,4167.0
2023-06-30 12:00:00,345.7,345.82,345.57,345.7,3305.0,340.149,340.2671,340.0211,340.149,3305.0
2023-06-30 12:05:00,345.72,345.72,345.58,345.58,935.0,340.1687,340.1687,340.0309,340.0309,935.0
2023-06-30 12:10:00,345.59,345.75,345.51,345.55,3372.0,340.0408,340.1982,339.9621,340.0014,3372.0
2023-06-30 12:15:00,345.53,345.78,345.46,345.78,3919.0,339.9817,340.2277,339.9129,340.2277,3919.0
2023-06-30 12:20:00,345.81,345.88,345.65,345.68,3274.0,340.2572,340.3261,340.0998,340.1293,3274.0
2023-06-30 12:25:00,345.75,345.82,345.57,345.57,1244.0,340.1982,340.2671,340.0211,340.0211,1244.0
2023-06-30 12:30:00,345.71,345.72,345.52,345.61,3219.0,340.1588,340.1687,339.9719,340.0604,3219.0
2023-06-30 12:35:00,345.64,345.65,345.32,345.37,2675.0,340.09,340.0998,339.7751,339.8243,2675.0
2023-06-30 12:40:00,345.36,345.4,345.23,345.28,1561.0,339.8145,339.8538,339.6865,339.7357,1561.0
2023-06-30 12:45:00,345.18,345.56,345.05,345.56,3808.0,339.6373,340.0112,339.5094,340.0112,3808.0
2023-06-30 12:50:00,345.42,345.49,345.34,345.44,4601.0,339.8735,339.9424,339.7948,339.8932,4601.0
2023-06-30 12:55:00,345.34,345.55,345.25,345.34,3100.0,339.7948,340.0014,339.7062,339.7948,3100.0
2023-06-30 13:00:00,345.26,345.32,345.07,345.32,806.0,339.7161,339.7751,339.5291,339.7751,806.0
2023-06-30 13:05:00,345.32,345.51,345.23,345.32,4910.0,339.7751,339.9621,339.6865,339.7751,4910.0
2023-06-30 13:10:00,345.34,345.34,345.14,345.32,1026.0,339.7948,339.7948,339.598,339.7751,1026.0
2023-06-30 13:15:00,345.42,345.54,345.4,345.43,3466.0,339.8735,339.9916,339.8538,339.8833,3466.0
2023-06-30 13:20:00,345.43,345.53,345.38,345.45,2300.0,339.8833,339.9817,339.8341,339.903,2300.0
2023-06-30 13:25:00,345.46,345.95,345.46,345.94,3773.0,339.9129,340.395,339.9129,340.3851,3773.0
2023-06-30 13:30:00,345.93,346.66,345.89,346.56,3862.0,340.3753,341.0936,340.3359,340.9952,3862.0
2023-06-30 13:35:00,346.49,346.53,346.32,346.32,1699.0,340.9263,340.9657,340.759,340.759,1699.0
2023-06-30 13:40:00,346.31,346.4,345.79,345.79,2587.0,340.7492,340.8378,340.2376,340.2376,2587.0
2023-06-30 13:45:00,345.96,345.96,345.87,345.95,600.0,340.4048,340.4048,340.3163,340.395,600.0
2023-06-30 13:50:00,345.81,346.18,345.81,346.1,2725.0,340.2572,340.6213,340.2572,340.5426,2725.0
2023-06-30 13:55:00,346.18,346.31,346.12,346.28,2003.0,340.6213,340.7492,340.5623,340.7197,2003.0
2023-06-30 14:00:00,346.28,346.62,346.27,346.52,1710.0,340.7197,341.0542,340.7098,340.9558,1710.0
2023-06-30 14:05:00,346.48,346.7,346.33,346.46,3149.0,340.9165,341.1329,340.7689,340.8968,3149.0
2023-06-30 14:10:00,346.37,346.39,346.0,346.0,4920.0,340.8082,340.8279,340.4442,340.4442,4920.0
2023-06-30 14:15:00,345.99,346.25,345.88,346.02,2361.0,340.4343,340.6902,340.3261,340.4639,2361.0
2023-06-30 14:20:00,346.02,346.46,346.02,346.34,2643.0,340.4639,340.8968,340.4639,340.7787,2643.0
2023-06-30 14:25:00,346.35,346.56,346.26,346.42,3757.0,340.7886,340.9952,340.7,340.8574,3757.0
2023-06-30 14:30:00,346.4,346.54,346.29,346.54,2262.0,340.8378,340.9755,340.7295,340.9755,2262.0
2023-06-30 14:35:00,346.56,346.82,346.54,346.69,3048.0,340.9952,341.251,340.9755,341.1231,3048.0
2023-06-30 14:40:00,346.62,346.94,346.6,346.94,2708.0,341.0542,341.3691,341.0345,341.3691,2708.0
2023-06-30 14:45:00,346.93,346.93,346.77,346.9,3524.0,341.3592,341.3592,341.2018,341.3297,3524.0
2023-06-30 14:50:00,346.9,347.16,346.85,347.16,4943.0,341.3297,341.5856,341.2805,341.5856,4943.0
2023-06-30 14:55:00,347.15,347.22,346.98,347.22,4198.0,341.5757,341.6446,341.4084,341.6446,4198.0
2023-06-30 15:00:00,347.25,347.34,347.05,347.05,2484.0,341.6741,341.7627,341.4773,341.4773,2484.0
2023-06-30 15:05:00,347.04,347.19,346.94,347.08,921.0,341.4675,341.6151,341.3691,341.5068,921.0
2023-06-30 15:10:00,347.16,347.36,347.16,347.36,2461.0,341.5856,341.7823,341.5856,341.7823,2461.0
2023-06-30 15:15:00,347.36,347.36,346.96,346.96,8698.0,341.7823,341.7823,341.3888,341.3888,8698.0
2023-06-30 15:20:00,346.97,346.97,346.55,346.55,4652.0,341.3986,341.3986,340.9854,340.9854,4652.0
2023-06-30 15:25:00,346.63,346.71,346.39,346.55,5407.0,341.0641,341.1428,340.8279,340.9854,5407.0
2023-06-30 15:30:00,346.54,347.0,346.54,346.94,11308.0,340.9755,341.4281,340.9755,341.3691,11308.0
2023-06-30 15:35:00,346.96,346.98,346.39,346.52,12079.0,341.3888,341.4084,340.8279,340.9558,12079.0
2023-06-30 15:40:00,346.43,346.49,346.11,346.16,7716.0,340.8673,340.9263,340.5524,340.6016,7716.0
2023-06-30 15:45:00,346.03,346.17,345.46,345.58,18754.0,340.4737,340.6115,339.9129,340.0309,18754.0
2023-06-30 15:50:00,345.53,346.05,345.45,346.0,29485.0,339.9817,340.4934,339.903,340.4442,29485.0
2023-06-30 15:55:00,346.04,346.08,345.08,345.15,59531.0,340.4835,340.5229,339.539,339.6078,59531.0
2023-07-03 09:30:00,341.91,341.91,337.77,338.63,12755.0,336.4199,336.4199,332.3463,333.1925,12755.0
2023-07-03 09:35:00,338.11,338.11,335.66,335.66,900.0,332.6809,332.6809,330.2702,330.2702,900.0
2023-07-03 09:40:00,336.12,337.06,335.62,336.74,2171.0,330.7228,331.6477,330.2309,331.3329,2171.0
2023-07-03 09:45:00,337.49,337.61,335.92,335.92,1625.0,332.0708,332.1889,330.526,330.526,1625.0
2023-07-03 09:50:00,335.94,336.1,334.86,335.86,4545.0,330.5457,330.7031,329.4831,330.467,4545.0
2023-07-03 09:55:00,336.52,337.96,336.51,337.96,3400.0,331.1164,332.5333,331.1066,332.5333,3400.0
2023-07-03 10:00:00,337.81,338.18,337.22,337.25,6672.0,332.3857,332.7497,331.8052,331.8347,6672.0
2023-07-03 10:05:00,336.96,337.78,336.24,337.78,6110.0,331.5493,332.3562,330.8409,332.3562,6110.0
2023-07-03 10:10:00,337.73,338.53,337.6,338.18,3300.0,332.307,333.0941,332.1791,332.7497,3300.0
2023-07-03 10:15:00,338.51,338.51,337.81,337.97,4968.0,333.0745,333.0745,332.3857,332.5431,4968.0
2023-07-03 10:20:00,337.97,338.74,337.62,338.66,5299.0,332.5431,333.3008,332.1987,333.222,5299.0
2023-07-03 10:25:00,338.98,339.22,338.54,339.03,2694.0,333.5369,333.7731,333.104,333.5861,2694.0
2023-07-03 10:30:00,339.23,339.23,338.59,338.9,2011.0,333.7829,333.7829,333.1532,333.4582,2011.0
2023-07-03 10:35:00,338.72,338.85,338.17,338.33,2500.0,333.2811,333.409,332.7399,332.8973,2500.0
2023-07-03 10:40:00,338.24,338.24,337.72,337.83,2200.0,332.8088,332.8088,332.2971,332.4054,2200.0
2023-07-03 10:45:00,337.79,338.31,337.67,337.99,1800.0,332.366,332.8777,332.2479,332.5628,1800.0
2023-07-03 10:50:00,338.13,338.34,338.02,338.34,2900.0,332.7006,332.9072,332.5923,332.9072,2900.0
2023-07-03 10:55:00,338.4,338.59,338.39,338.42,996.0,332.9662,333.1532,332.9564,332.9859,996.0
2023-07-03 11:00:00,338.27,338.45,338.26,338.45,1443.0,332.8383,333.0154,332.8285,333.0154,1443.0
2023-07-03 11:05:00,338.23,338.44,337.96,338.24,4777.0,332.7989,333.0056,332.5333,332.8088,4777.0
2023-07-03 11:10:00,338.18,338.87,338.08,338.87,2400.0,332.7497,333.4287,332.6514,333.4287,2400.0
2023-07-03 11:15:00,338.67,338.95,338.44,338.62,1700.0,333.2319,333.5074,333.0056,333.1827,1700.0
2023-07-03 11:20:00,338.54,339.25,338.54,339.25,2746.0,333.104,333.8026,333.104,333.8026,2746.0
2023-07-03 11:25:00,339.35,339.35,339.14,339.21,1814.0,333.901,333.901,333.6943,333.7632,1814.0
2023-07-03 11:30:00,339.24,339.38,338.94,338.94,1894.0,333.7927,333.9305,333.4975,333.4975,1894.0
2023-07-03 11:35:00,338.99,339.08,338.72,338.76,2185.0,333.5467,333.6353,333.2811,333.3204,2185.0
2023-07-03 11:40:00,338.65,338.89,338.64,338.84,1712.0,333.2122,333.4483,333.2024,333.3992,1712.0
2023-07-03 11:45:00,338.9,339.15,338.9,339.06,800.0,333.4582,333.7042,333.4582,333.6156,800.0
2023-07-03 11:50:00,338.88,339.03,338.67,339.03,1661.0,333.4385,333.5861,333.2319,333.5861,1661.0
2023-07-03 11:55:00,338.7,339.02,338.64,338.81,1400.0,333.2614,333.5763,333.2024,333.3696,1400.0
2023-07-03 12:00:00,338.8,338.99,338.68,338.86,1248.0,333.3598,333.5467,333.2417,333.4188,1248.0
2023-07-03 12:05:00,338.84,339.03,338.54,339.03,2817.0,333.3992,333.5861,333.104,333.5861,2817.0
2023-07-03 12:10:00,338.94,339.05,338.93,339.01,600.0,333.4975,333.6058,333.4877,333.5664,600.0
2023-07-03 12:15:00,338.9,339.37,338.9,339.19,5108.0,333.4582,333.9206,333.4582,333.7435,5108.0
2023-07-03 12:20:00,339.23,339.51,339.14,339.47,2444.0,333.7829,334.0584,333.6943,334.019,2444.0
2023-07-03 12:25:00,339.51,339.59,339.28,339.59,3934.0,334.0584,334.1371,333.8321,334.1371,3934.0
2023-07-03 12:30:00,339.59,339.88,339.5,339.88,4126.0,334.1371,334.4225,334.0486,334.4225,4126.0
2023-07-03 12:35:00,339.8,339.8,339.54,339.55,4487.0,334.3437,334.3437,334.0879,334.0978,4487.0
2023-07-03 12:40:00,339.55,339.86,339.48,339.86,6809.0,334.0978,334.4028,334.0289,334.4028,6809.0
2023-07-03 12:45:00,339.8,339.83,339.49,339.83,6956.0,334.3437,334.3733,334.0387,334.3733,6956.0
2023-07-03 12:50:00,339.88,339.97,339.71,339.85,4669.0,334.4225,334.511,334.2552,334.3929,4669.0
2023-07-03 12:55:00,339.71,339.71,338.71,338.72,18427.0,334.2552,334.2552,333.2712,333.2811,18427.0
2023-07-05 09:30:00,336.65,339.4,335.06,335.08,12456.0,331.2443,333.9502,329.6798,329.6995,12456.0
2023-07-05 09:35:00,335.11,336.02,334.48,334.48,10716.0,329.729,330.6244,329.1092,329.1092,10716.0
2023-07-05 09:40:00,334.78,337.4,334.45,337.4,3666.0,329.4043,331.9823,329.0796,331.9823,3666.0
2023-07-05 09:45:00,336.69,337.73,336.69,337.15,5519.0,331.2837,332.307,331.2837,331.7363,5519.0
2023-07-05 09:50:00,337.25,337.26,336.88,336.89,800.0,331.8347,331.8445,331.4706,331.4805,800.0
2023-07-05 09:55:00,337.13,337.87,337.12,337.87,30857.0,331.7166,332.4447,331.7068,332.4447,30857.0
2023-07-05 10:00:00,337.66,337.79,337.16,337.16,9667.0,332.2381,332.366,331.7461,331.7461,9667.0
2023-07-05 10:05:00,337.14,337.15,336.7,336.78,3475.0,331.7264,331.7363,331.2935,331.3722,3475.0
2023-07-05 10:10:00,336.68,337.18,336.54,337.18,2779.0,331.2738,331.7658,331.1361,331.7658,2779.0
2023-07-05 10:15:00,337.07,337.12,336.55,336.55,2158.0,331.6576,331.7068,331.1459,331.1459,2158.0
2023-07-05 10:20:00,336.56,336.86,336.42,336.43,5468.0,331.1558,331.4509,331.018,331.0279,5468.0
2023-07-05 10:25:00,336.32,337.0,336.32,337.0,2810.0,330.9196,331.5887,330.9196,331.5887,2810.0
2023-07-05 10:30:00,337.06,337.11,336.7,336.86,4685.0,331.6477,331.6969,331.2935,331.4509,4685.0
2023-07-05 10:35:00,336.79,337.13,336.75,336.95,2600.0,331.3821,331.7166,331.3427,331.5395,2600.0
2023-07-05 10:40:00,337.01,337.56,336.98,337.42,3764.0,331.5985,332.1397,331.569,332.002,3764.0
2023-07-05 10:45:00,337.4,337.4,337.08,337.09,4212.0,331.9823,331.9823,331.6674,331.6773,4212.0
2023-07-05 10:50:00,337.2,337.39,337.15,337.36,2764.0,331.7855,331.9724,331.7363,331.9429,2764.0
2023-07-05 10:55:00,337.36,337.49,337.08,337.15,2916.0,331.9429,332.0708,331.6674,331.7363,2916.0
2023-07-05 11:00:00,337.26,337.42,337.26,337.27,1401.0,331.8445,332.002,331.8445,331.8544,1401.0
2023-07-05 11:05:00,337.25,337.25,336.96,336.97,2294.0,331.8347,331.8347,331.5493,331.5592,2294.0
2023-07-05 11:10:00,336.97,336.97,336.72,336.82,2601.0,331.5592,331.5592,331.3132,331.4116,2601.0
2023-07-05 11:15:00,336.72,337.08,336.72,337.03,2402.0,331.3132,331.6674,331.3132,331.6182,2402.0
2023-07-05 11:20:00,337.02,337.1,336.97,337.0,3067.0,331.6084,331.6871,331.5592,331.5887,3067.0
2023-07-05 11:25:00,337.03,337.08,336.84,337.08,2928.0,331.6182,331.6674,331.4313,331.6674,2928.0
2023-07-05 11:30:00,337.03,337.03,336.92,337.02,1248.0,331.6182,331.6182,331.51,331.6084,1248.0
2023-07-05 11:35:00,337.01,337.04,336.99,336.99,600.0,331.5985,331.6281,331.5789,331.5789,600.0
2023-07-05 11:40:00,337.0,337.03,336.67,336.68,3114.0,331.5887,331.6182,331.264,331.2738,3114.0
2023-07-05 11:45:00,336.81,336.95,336.74,336.87,1325.0,331.4017,331.5395,331.3329,331.4608,1325.0
2023-07-05 11:50:00,336.85,336.85,336.65,336.66,1100.0,331.4411,331.4411,331.2443,331.2542,1100.0
2023-07-05 11:55:00,336.66,336.74,336.62,336.72,1701.0,331.2542,331.3329,331.2148,331.3132,1701.0
2023-07-05 12:00:00,336.64,336.72,336.55,336.55,2474.0,331.2345,331.3132,331.1459,331.1459,2474.0
2023-07-05 12:05:00,336.69,336.72,336.56,336.72,400.0,331.2837,331.3132,331.1558,331.3132,400.0
2023-07-05 12:10:00,336.65,336.8,336.65,336.77,1702.0,331.2443,331.3919,331.2443,331.3624,1702.0
2023-07-05 12:15:00,336.81,337.05,336.8,337.05,1600.0,331.4017,331.6379,331.3919,331.6379,1600.0
2023-07-05 12:20:00,337.05,337.07,336.9,336.95,2700.0,331.6379,331.6576,331.4903,331.5395,2700.0
2023-07-05 12:25:00,336.92,337.05,336.87,337.04,2950.0,331.51,331.6379,331.4608,331.6281,2950.0
2023-07-05 12:30:00,337.03,337.03,336.88,336.88,822.0,331.6182,331.6182,331.4706,331.4706,822.0
2023-07-05 12:35:00,336.96,337.08,336.84,337.05,2727.0,331.5493,331.6674,331.4313,331.6379,2727.0
2023-07-05 12:40:00,337.07,337.07,336.94,336.94,1755.0,331.6576,331.6576,331.5297,331.5297,1755.0
2023-07-05 12:45:00,336.99,337.65,336.99,337.54,2935.0,331.5789,332.2283,331.5789,332.12,2935.0
2023-07-05 12:50:00,337.65,337.72,337.65,337.72,219.0,332.2283,332.2971,332.2283,332.2971,219.0
2023-07-05 12:55:00,337.6,337.62,337.14,337.16,3119.0,332.1791,332.1987,331.7264,331.7461,3119.0
2023-07-05 13:00:00,337.29,337.57,337.17,337.55,1126.0,331.874,332.1495,331.756,332.1299,1126.0
2023-07-05 13:05:00,337.59,337.59,337.27,337.35,2197.0,332.1692,332.1692,331.8544,331.9331,2197.0
2023-07-05 13:10:00,337.03,337.14,337.02,337.14,800.0,331.6182,331.7264,331.6084,331.7264,800.0
2023-07-05 13:15:00,337.1,337.27,337.1,337.27,300.0,331.6871,331.8544,331.6871,331.8544,300.0
2023-07-05 13:20:00,337.15,337.31,337.13,337.13,2935.0,331.7363,331.8937,331.7166,331.7166,2935.0
2023-07-05 13:25:00,337.13,337.24,337.04,337.16,2701.0,331.7166,331.8248,331.6281,331.7461,2701.0
2023-07-05 13:30:00,337.1,337.76,337.09,337.75,5458.0,331.6871,332.3365,331.6773,332.3267,5458.0
2023-07-05 13:35:00,337.71,337.81,337.49,337.67,3840.0,332.2873,332.3857,332.0708,332.2479,3840.0
2023-07-05 13:40:00,337.72,337.83,337.64,337.76,1016.0,332.2971,332.4054,332.2184,332.3365,1016.0
2023-07-05 13:45:00,337.55,337.63,337.54,337.63,400.0,332.1299,332.2086,332.12,332.2086,400.0
2023-07-05 13:50:00,337.66,337.66,337.48,337.48,2119.0,332.2381,332.2381,332.061,332.061,2119.0
2023-07-05 13:55:00,337.47,337.59,337.38,337.59,975.0,332.0512,332.1692,331.9626,332.1692,975.0
2023-07-05 14:00:00,337.57,337.99,337.57,337.8,1700.0,332.1495,332.5628,332.1495,332.3759,1700.0
2023-07-05 14:05:00,337.71,338.05,337.7,337.96,2052.0,332.2873,332.6218,332.2775,332.5333,2052.0
2023-07-05 14:10:00,337.81,337.85,337.81,337.82,600.0,332.3857,332.425,332.3857,332.3955,600.0
2023-07-05 14:15:00,337.72,337.72,337.41,337.41,1665.0,332.2971,332.2971,331.9921,331.9921,1665.0
2023-07-05 14:20:00,337.46,337.8,337.46,337.8,600.0,332.0413,332.3759,332.0413,332.3759,600.0
2023-07-05 14:25:00,337.79,338.05,337.78,337.83,1545.0,332.366,332.6218,332.3562,332.4054,1545.0
2023-07-05 14:30:00,337.78,337.88,337.74,337.88,1726.0,332.3562,332.4546,332.3168,332.4546,1726.0
2023-07-05 14:35:00,338.0,338.0,337.97,337.97,300.0,332.5726,332.5726,332.5431,332.5431,300.0
2023-07-05 14:40:00,337.94,338.04,337.91,338.0,1000.0,332.5136,332.612,332.4841,332.5726,1000.0
2023-07-05 14:45:00,338.05,338.14,338.02,338.14,1801.0,332.6218,332.7104,332.5923,332.7104,1801.0
2023-07-05 14:50:00,338.19,338.53,338.19,338.39,1269.0,332.7596,333.0941,332.7596,332.9564,1269.0
2023-07-05 14:55:00,338.56,338.6,338.48,338.6,1100.0,333.1236,333.163,333.0449,333.163,1100.0
2023-07-05 15:00:00,338.65,338.75,338.57,338.57,3649.0,333.2122,333.3106,333.1335,333.1335,3649.0
2023-07-05 15:05:00,338.62,338.65,338.46,338.47,1836.0,333.1827,333.2122,333.0253,333.0351,1836.0
2023-07-05 15:10:00,338.47,338.58,338.44,338.54,1033.0,333.0351,333.1433,333.0056,333.104,1033.0
2023-07-05 15:15:00,338.6,338.61,338.49,338.55,2100.0,333.163,333.1728,333.0548,333.1138,2100.0
2023-07-05 15:20:00,338.49,338.94,338.49,338.94,1915.0,333.0548,333.4975,333.0548,333.4975,1915.0
2023-07-05 15:25:00,339.03,339.03,338.8,339.0,1449.0,333.5861,333.5861,333.3598,333.5566,1449.0
2023-07-05 15:30:00,338.99,339.11,338.86,338.91,2947.0,333.5467,333.6648,333.4188,333.468,2947.0
2023-07-05 15:35:00,338.93,339.17,338.88,339.13,6504.0,333.4877,333.7239,333.4385,333.6845,6504.0
2023-07-05 15:40:00,339.05,339.13,338.94,338.94,4156.0,333.6058,333.6845,333.4975,333.4975,4156.0
2023-07-05 15:45:00,338.88,339.07,338.83,338.98,3100.0,333.4385,333.6255,333.3893,333.5369,3100.0
2023-07-05 15:50:00,338.93,339.19,338.27,338.27,16250.0,333.4877,333.7435,332.8383,332.8383,16250.0
2023-07-05 15:55:00,338.27,339.13,338.19,338.41,42963.0,332.8383,333.6845,332.7596,332.9761,42963.0
2023-07-06 09:30:00,337.48,338.35,336.12,338.12,9925.0,332.061,332.917,330.7228,332.6907,9925.0
2023-07-06 09:35:00,338.24,338.46,337.86,337.86,1972.0,332.8088,333.0253,332.4349,332.4349,1972.0
2023-07-06 09:40:00,337.64,337.74,337.18,337.64,2733.0,332.2184,332.3168,331.7658,332.2184,2733.0
2023-07-06 09:45:00,337.67,338.61,337.47,338.0,2100.0,332.2479,333.1728,332.0512,332.5726,2100.0
2023-07-06 09:50:00,338.23,339.0,338.23,338.77,1811.0,332.7989,333.5566,332.7989,333.3303,1811.0
2023-07-06 09:55:00,338.97,339.16,338.6,338.6,2886.0,333.5271,333.714,333.163,333.163,2886.0
2023-07-06 10:00:00,338.54,339.19,338.54,338.75,5741.0,333.104,333.7435,333.104,333.3106,5741.0
2023-07-06 10:05:00,338.91,339.53,338.89,339.53,3342.0,333.468,334.0781,333.4483,334.0781,3342.0
2023-07-06 10:10:00,339.53,339.98,339.07,339.07,2127.0,334.0781,334.5208,333.6255,333.6255,2127.0
2023-07-06 10:15:00,339.09,339.39,338.92,339.13,3863.0,333.6451,333.9403,333.4779,333.6845,3863.0
2023-07-06 10:20:00,339.12,339.12,338.32,338.67,2268.0,333.6747,333.6747,332.8875,333.2319,2268.0
2023-07-06 10:25:00,338.68,339.3,338.39,339.22,37785.0,333.2417,333.8518,332.9564,333.7731,37785.0
2023-07-06 10:30:00,339.21,339.38,338.0,338.23,9142.0,333.7632,333.9305,332.5726,332.7989,9142.0
2023-07-06 10:35:00,338.12,338.36,337.07,337.24,3559.0,332.6907,332.9269,331.6576,331.8248,3559.0
2023-07-06 10:40:00,337.25,337.32,336.89,337.32,1486.0,331.8347,331.9036,331.4805,331.9036,1486.0
2023-07-06 10:45:00,337.39,338.08,337.39,337.72,2652.0,331.9724,332.6514,331.9724,332.2971,2652.0
2023-07-06 10:50:00,337.88,338.02,337.7,337.7,1661.0,332.4546,332.5923,332.2775,332.2775,1661.0
2023-07-06 10:55:00,337.84,338.0,337.59,337.59,800.0,332.4152,332.5726,332.1692,332.1692,800.0
2023-07-06 11:00:00,337.76,337.92,337.54,337.86,4222.0,332.3365,332.4939,332.12,332.4349,4222.0
2023-07-06 11:05:00,338.0,338.14,337.85,337.85,2039.0,332.5726,332.7104,332.425,332.425,2039.0
2023-07-06 11:10:00,337.85,338.05,337.79,338.05,900.0,332.425,332.6218,332.366,332.6218,900.0
2023-07-06 11:15:00,338.32,338.53,338.13,338.13,2191.0,332.8875,333.0941,332.7006,332.7006,2191.0
2023-07-06 11:20:00,338.23,338.75,338.23,338.69,2119.0,332.7989,333.3106,332.7989,333.2516,2119.0
2023-07-06 11:25:00,338.79,339.02,338.43,338.72,1788.0,333.35,333.5763,332.9957,333.2811,1788.0
2023-07-06 11:30:00,338.53,338.63,338.39,338.48,804.0,333.0941,333.1925,332.9564,333.0449,804.0
2023-07-06 11:35:00,338.52,338.6,338.5,338.51,1200.0,333.0843,333.163,333.0646,333.0745,1200.0
2023-07-06 11:40:00,338.43,338.43,338.2,338.22,1000.0,332.9957,332.9957,332.7694,332.7891,1000.0
2023-07-06 11:45:00,338.37,338.57,338.18,338.18,2701.0,332.9367,333.1335,332.7497,332.7497,2701.0
2023-07-06 11:50:00,338.21,338.51,338.06,338.46,1550.0,332.7793,333.0745,332.6317,333.0253,1550.0
2023-07-06 11:55:00,338.61,338.75,338.44,338.75,815.0,333.1728,333.3106,333.0056,333.3106,815.0
2023-07-06 12:00:00,338.79,338.83,338.75,338.83,400.0,333.35,333.3893,333.3106,333.3893,400.0
2023-07-06 12:05:00,338.77,338.95,338.68,338.88,1541.0,333.3303,333.5074,333.2417,333.4385,1541.0
2023-07-06 12:10:00,338.98,339.08,338.87,338.91,3030.0,333.5369,333.6353,333.4287,333.468,3030.0
2023-07-06 12:15:00,338.91,338.91,338.91,338.91,0.0,333.468,333.468,333.468,333.468,0.0
2023-07-06 12:20:00,338.45,338.45,338.21,338.44,504.0,333.0154,333.0154,332.7793,333.0056,504.0
2023-07-06 12:25:00,338.43,338.52,338.22,338.46,2118.0,332.9957,333.0843,332.7891,333.0253,2118.0
2023-07-06 12:30:00,338.43,338.43,338.39,338.39,300.0,332.9957,332.9957,332.9564,332.9564,300.0
2023-07-06 12:35:00,338.25,338.26,338.13,338.19,1300.0,332.8186,332.8285,332.7006,332.7596,1300.0
2023-07-06 12:40:00,338.25,338.44,338.1,338.11,1000.0,332.8186,333.0056,332.671,332.6809,1000.0
2023-07-06 12:45:00,338.28,338.42,338.2,338.36,900.0,332.8481,332.9859,332.7694,332.9269,900.0
2023-07-06 12:50:00,338.36,338.36,338.26,338.26,600.0,332.9269,332.9269,332.8285,332.8285,600.0
2023-07-06 12:55:00,338.17,338.37,338.17,338.19,713.0,332.7399,332.9367,332.7399,332.7596,713.0
2023-07-06 13:00:00,338.19,338.33,338.18,338.33,1210.0,332.7596,332.8973,332.7497,332.8973,1210.0
2023-07-06 13:05:00,338.42,338.57,338.32,338.52,2331.0,332.9859,333.1335,332.8875,333.0843,2331.0
2023-07-06 13:10:00,338.64,338.64,338.53,338.53,552.0,333.2024,333.2024,333.0941,333.0941,552.0
2023-07-06 13:15:00,338.54,338.54,338.53,338.53,500.0,333.104,333.104,333.0941,333.0941,500.0
2023-07-06 13:20:00,338.44,338.6,338.44,338.54,500.0,333.0056,333.163,333.0056,333.104,500.0
2023-07-06 13:25:00,338.54,338.54,338.17,338.19,2214.0,333.104,333.104,332.7399,332.7596,2214.0
2023-07-06 13:30:00,338.12,338.28,338.12,338.22,2578.0,332.6907,332.8481,332.6907,332.7891,2578.0
2023-07-06 13:35:00,338.38,338.41,338.28,338.34,1621.0,332.9465,332.9761,332.8481,332.9072,1621.0
2023-07-06 13:40:00,338.23,338.23,338.22,338.23,334.0,332.7989,332.7989,332.7891,332.7989,334.0
2023-07-06 13:45:00,338.14,338.23,338.13,338.21,500.0,332.7104,332.7989,332.7006,332.7793,500.0
2023-07-06 13:50:00,338.18,338.27,338.11,338.13,1607.0,332.7497,332.8383,332.6809,332.7006,1607.0
2023-07-06 13:55:00,338.18,338.35,338.17,338.35,2638.0,332.7497,332.917,332.7399,332.917,2638.0
2023-07-06 14:00:00,338.3,338.3,338.21,338.22,711.0,332.8678,332.8678,332.7793,332.7891,711.0
2023-07-06 14:05:00,338.19,338.34,338.16,338.34,2231.0,332.7596,332.9072,332.7301,332.9072,2231.0
2023-07-06 14:10:00,338.36,338.36,338.36,338.36,300.0,332.9269,332.9269,332.9269,332.9269,300.0
2023-07-06 14:15:00,338.31,338.31,338.17,338.21,1528.0,332.8777,332.8777,332.7399,332.7793,1528.0
2023-07-06 14:20:00,338.08,338.22,338.08,338.12,1100.0,332.6514,332.7891,332.6514,332.6907,1100.0
2023-07-06 14:25:00,338.13,338.13,337.98,337.98,3055.0,332.7006,332.7006,332.553,332.553,3055.0
2023-07-06 14:30:00,337.98,337.98,337.84,337.91,1129.0,332.553,332.553,332.4152,332.4841,1129.0
2023-07-06 14:35:00,337.92,338.02,337.84,337.96,917.0,332.4939,332.5923,332.4152,332.5333,917.0
2023-07-06 14:40:00,338.11,338.11,337.96,337.97,1923.0,332.6809,332.6809,332.5333,332.5431,1923.0
2023-07-06 14:45:00,337.91,337.91,337.91,337.91,100.0,332.4841,332.4841,332.4841,332.4841,100.0
2023-07-06 14:50:00,338.12,338.25,338.01,338.25,1459.0,332.6907,332.8186,332.5825,332.8186,1459.0
2023-07-06 14:55:00,338.34,338.42,338.34,338.39,1800.0,332.9072,332.9859,332.9072,332.9564,1800.0
2023-07-06 15:00:00,338.27,338.31,338.17,338.18,2217.0,332.8383,332.8777,332.7399,332.7497,2217.0
2023-07-06 15:05:00,338.17,338.35,338.14,338.21,3805.0,332.7399,332.917,332.7104,332.7793,3805.0
2023-07-06 15:10:00,338.36,338.36,338.21,338.21,1770.0,332.9269,332.9269,332.7793,332.7793,1770.0
2023-07-06 15:15:00,338.18,338.44,338.18,338.2,4725.0,332.7497,333.0056,332.7497,332.7694,4725.0
2023-07-06 15:20:00,338.32,338.49,338.3,338.34,8359.0,332.8875,333.0548,332.8678,332.9072,8359.0
2023-07-06 15:25:00,338.33,338.34,338.22,338.23,5201.0,332.8973,332.9072,332.7891,332.7989,5201.0
2023-07-06 15:30:00,338.29,338.29,337.92,337.92,3319.0,332.858,332.858,332.4939,332.4939,3319.0
2023-07-06 15:35:00,337.95,338.03,337.49,337.73,11605.0,332.5234,332.6022,332.0708,332.307,11605.0
2023-07-06 15:40:00,337.73,337.75,337.67,337.74,3540.0,332.307,332.3267,332.2479,332.3168,3540.0
2023-07-06 15:45:00,337.74,337.92,337.59,337.79,14826.0,332.3168,332.4939,332.1692,332.366,14826.0
2023-07-06 15:50:00,337.81,337.95,337.37,337.37,16469.0,332.3857,332.5234,331.9528,331.9528,16469.0
2023-07-06 15:55:00,337.37,337.59,337.07,337.14,39211.0,331.9528,332.1692,331.6576,331.7264,39211.0
2023-07-07 09:30:00,335.43,337.92,334.4,336.42,24904.0,330.0439,332.4939,329.0304,331.018,24904.0
2023-07-07 09:35:00,336.41,336.43,335.52,335.52,2650.0,331.0082,331.0279,330.1325,330.1325,2650.0
2023-07-07 09:40:00,335.53,336.15,335.5,335.92,6013.0,330.1423,330.7523,330.1128,330.526,6013.0
2023-07-07 09:45:00,335.92,336.1,335.66,336.03,1606.0,330.526,330.7031,330.2702,330.6343,1606.0
2023-07-07 09:50:00,336.09,336.09,335.39,335.84,5000.0,330.6933,330.6933,330.0045,330.4473,5000.0
2023-07-07 09:55:00,335.89,336.56,335.89,336.36,1112.0,330.4965,331.1558,330.4965,330.959,1112.0
2023-07-07 10:00:00,336.5,337.35,336.5,337.1,2126.0,331.0967,331.9331,331.0967,331.6871,2126.0
2023-07-07 10:05:00,337.32,337.65,337.05,337.4,3806.0,331.9036,332.2283,331.6379,331.9823,3806.0
2023-07-07 10:10:00,337.17,337.22,336.67,337.0,3457.0,331.756,331.8052,331.264,331.5887,3457.0
2023-07-07 10:15:00,337.04,337.04,336.48,336.92,5100.0,331.6281,331.6281,331.077,331.51,5100.0
2023-07-07 10:20:00,336.68,336.9,336.67,336.86,3006.0,331.2738,331.4903,331.264,331.4509,3006.0
2023-07-07 10:25:00,336.84,336.99,336.72,336.99,2000.0,331.4313,331.5789,331.3132,331.5789,2000.0
2023-07-07 10:30:00,336.97,337.07,336.56,336.56,8021.0,331.5592,331.6576,331.1558,331.1558,8021.0
2023-07-07 10:35:00,336.59,336.91,336.58,336.89,1444.0,331.1853,331.5001,331.1754,331.4805,1444.0
2023-07-07 10:40:00,336.9,336.9,336.68,336.76,1461.0,331.4903,331.4903,331.2738,331.3526,1461.0
2023-07-07 10:45:00,336.84,336.89,336.84,336.87,900.0,331.4313,331.4805,331.4313,331.4608,900.0
2023-07-07 10:50:00,336.95,337.0,336.68,336.8,2120.0,331.5395,331.5887,331.2738,331.3919,2120.0
2023-07-07 10:55:00,336.77,336.86,336.31,336.71,3410.0,331.3624,331.4509,330.9098,331.3034,3410.0
2023-07-07 11:00:00,336.71,336.71,335.82,335.83,5481.0,331.3034,331.3034,330.4276,330.4375,5481.0
2023-07-07 11:05:00,335.7,335.82,334.97,334.97,11087.0,330.3096,330.4276,329.5913,329.5913,11087.0
2023-07-07 11:10:00,335.12,335.62,334.8,335.31,6210.0,329.7389,330.2309,329.424,329.9258,6210.0
2023-07-07 11:15:00,335.35,335.59,334.96,335.56,3576.0,329.9652,330.2013,329.5815,330.1718,3576.0
2023-07-07 11:20:00,335.69,335.69,335.23,335.36,2965.0,330.2997,330.2997,329.8471,329.975,2965.0
2023-07-07 11:25:00,335.44,335.56,335.37,335.38,1612.0,330.0537,330.1718,329.9849,329.9947,1612.0
2023-07-07 11:30:00,335.43,335.99,335.42,335.96,1315.0,330.0439,330.5949,330.0341,330.5654,1315.0
2023-07-07 11:35:00,336.0,336.01,335.47,335.48,1812.0,330.6048,330.6146,330.0833,330.0931,1812.0
2023-07-07 11:40:00,335.6,335.61,335.3,335.56,2065.0,330.2112,330.221,329.916,330.1718,2065.0
2023-07-07 11:45:00,335.59,335.9,335.59,335.65,1770.0,330.2013,330.5064,330.2013,330.2604,1770.0
2023-07-07 11:50:00,335.65,335.65,335.38,335.42,2512.0,330.2604,330.2604,329.9947,330.0341,2512.0
2023-07-07 11:55:00,335.29,336.15,335.29,336.12,1347.0,329.9062,330.7523,329.9062,330.7228,1347.0
2023-07-07 12:00:00,336.11,336.34,336.11,336.33,572.0,330.713,330.9393,330.713,330.9295,572.0
2023-07-07 12:05:00,336.36,336.36,335.95,336.32,1600.0,330.959,330.959,330.5556,330.9196,1600.0
2023-07-07 12:10:00,336.46,336.78,336.46,336.78,2010.0,331.0574,331.3722,331.0574,331.3722,2010.0
2023-07-07 12:15:00,336.79,336.95,336.56,336.73,2506.0,331.3821,331.5395,331.1558,331.323,2506.0
2023-07-07 12:20:00,336.55,336.9,336.55,336.9,1455.0,331.1459,331.4903,331.1459,331.4903,1455.0
2023-07-07 12:25:00,336.9,337.0,336.83,336.93,1244.0,331.4903,331.5887,331.4214,331.5198,1244.0
2023-07-07 12:30:00,337.07,337.14,336.58,336.84,12695.0,331.6576,331.7264,331.1754,331.4313,12695.0
2023-07-07 12:35:00,336.87,337.18,336.79,337.18,7475.0,331.4608,331.7658,331.3821,331.7658,7475.0
2023-07-07 12:40:00,337.19,337.23,336.95,336.95,12329.0,331.7756,331.815,331.5395,331.5395,12329.0
2023-07-07 12:45:00,336.95,337.1,336.82,336.95,2060.0,331.5395,331.6871,331.4116,331.5395,2060.0
2023-07-07 12:50:00,336.83,337.33,336.65,337.33,5620.0,331.4214,331.9134,331.2443,331.9134,5620.0
2023-07-07 12:55:00,337.16,337.31,337.16,337.18,2403.0,331.7461,331.8937,331.7461,331.7658,2403.0
2023-07-07 13:00:00,337.1,337.6,337.1,337.33,2674.0,331.6871,332.1791,331.6871,331.9134,2674.0
2023-07-07 13:05:00,337.28,337.43,337.06,337.43,2374.0,331.8642,332.0118,331.6477,332.0118,2374.0
2023-07-07 13:10:00,337.66,337.69,337.55,337.63,882.0,332.2381,332.2676,332.1299,332.2086,882.0
2023-07-07 13:15:00,337.63,337.85,337.54,337.79,1560.0,332.2086,332.425,332.12,332.366,1560.0
2023-07-07 13:20:00,337.62,337.79,337.61,337.61,800.0,332.1987,332.366,332.1889,332.1889,800.0
2023-07-07 13:25:00,337.61,337.62,337.11,337.26,5891.0,332.1889,332.1987,331.6969,331.8445,5891.0
2023-07-07 13:30:00,337.21,337.28,336.97,337.11,4231.0,331.7953,331.8642,331.5592,331.6969,4231.0
2023-07-07 13:35:00,336.9,337.2,336.81,337.12,1550.0,331.4903,331.7855,331.4017,331.7068,1550.0
2023-07-07 13:40:00,337.17,337.53,337.16,337.47,1800.0,331.756,332.1102,331.7461,332.0512,1800.0
2023-07-07 13:45:00,337.53,337.7,337.41,337.57,1683.0,332.1102,332.2775,331.9921,332.1495,1683.0
2023-07-07 13:50:00,337.62,337.63,337.31,337.35,2505.0,332.1987,332.2086,331.8937,331.9331,2505.0
2023-07-07 13:55:00,337.42,337.63,336.99,337.25,2852.0,332.002,332.2086,331.5789,331.8347,2852.0
2023-07-07 14:00:00,337.24,337.24,336.9,336.9,5744.0,331.8248,331.8248,331.4903,331.4903,5744.0
2023-07-07 14:05:00,337.02,337.02,336.89,336.98,2800.0,331.6084,331.6084,331.4805,331.569,2800.0
2023-07-07 14:10:00,337.0,337.06,336.83,337.04,4822.0,331.5887,331.6477,331.4214,331.6281,4822.0
2023-07-07 14:15:00,337.04,337.12,336.82,337.01,12041.0,331.6281,331.7068,331.4116,331.5985,12041.0
2023-07-07 14:20:00,336.99,337.0,336.81,336.95,2003.0,331.5789,331.5887,331.4017,331.5395,2003.0
2023-07-07 14:25:00,336.86,337.1,336.82,337.0,4150.0,331.4509,331.6871,331.4116,331.5887,4150.0
2023-07-07 14:30:00,336.9,336.92,336.52,336.62,4460.0,331.4903,331.51,331.1164,331.2148,4460.0
2023-07-07 14:35:00,336.22,336.5,336.22,336.27,1894.0,330.8212,331.0967,330.8212,330.8704,1894.0
2023-07-07 14:40:00,336.38,336.59,336.36,336.36,1606.0,330.9787,331.1853,330.959,330.959,1606.0
2023-07-07 14:45:00,336.76,337.0,336.67,336.71,1327.0,331.3526,331.5887,331.264,331.3034,1327.0
2023-07-07 14:50:00,336.85,336.85,336.51,336.69,2528.0,331.4411,331.4411,331.1066,331.2837,2528.0
2023-07-07 14:55:00,336.56,336.78,336.44,336.71,3112.0,331.1558,331.3722,331.0377,331.3034,3112.0
2023-07-07 15:00:00,336.78,336.82,336.58,336.58,1434.0,331.3722,331.4116,331.1754,331.1754,1434.0
2023-07-07 15:05:00,336.57,336.67,336.22,336.22,3655.0,331.1656,331.264,330.8212,330.8212,3655.0
2023-07-07 15:10:00,336.34,336.54,336.14,336.54,3272.0,330.9393,331.1361,330.7425,331.1361,3272.0
2023-07-07 15:15:00,336.64,336.67,336.25,336.25,2822.0,331.2345,331.264,330.8507,330.8507,2822.0
2023-07-07 15:20:00,336.24,336.33,336.03,336.2,1819.0,330.8409,330.9295,330.6343,330.8015,1819.0
2023-07-07 15:25:00,336.31,336.34,336.18,336.2,1876.0,330.9098,330.9393,330.7819,330.8015,1876.0
2023-07-07 15:30:00,336.29,336.61,336.28,336.54,2980.0,330.8901,331.205,330.8803,331.1361,2980.0
2023-07-07 15:35:00,336.44,336.54,336.13,336.13,4474.0,331.0377,331.1361,330.7327,330.7327,4474.0
2023-07-07 15:40:00,336.09,336.09,335.95,336.02,3104.0,330.6933,330.6933,330.5556,330.6244,3104.0
2023-07-07 15:45:00,336.04,336.12,335.68,335.74,9469.0,330.6441,330.7228,330.2899,330.3489,9469.0
2023-07-07 15:50:00,335.79,335.92,335.19,335.4,13601.0,330.3981,330.526,329.8078,330.0144,13601.0
2023-07-07 15:55:00,335.36,335.64,335.01,335.49,43843.0,329.975,330.2505,329.6307,330.1029,43843.0
2023-07-10 09:30:00,335.57,337.45,333.81,337.44,8859.0,330.1817,332.0315,328.4499,332.0216,8859.0
2023-07-10 09:35:00,337.44,337.44,337.44,337.44,750.0,332.0216,332.0216,332.0216,332.0216,750.0
2023-07-10 09:40:00,338.01,338.62,338.01,338.45,675.0,332.5825,333.1827,332.5825,333.0154,675.0
2023-07-10 09:45:00,338.99,339.3,338.99,339.19,1116.0,333.5467,333.8518,333.5467,333.7435,1116.0
2023-07-10 09:50:00,338.81,339.1,338.36,338.65,4098.0,333.3696,333.655,332.9269,333.2122,4098.0
2023-07-10 09:55:00,338.87,339.78,338.87,339.53,1600.0,333.4287,334.3241,333.4287,334.0781,1600.0
2023-07-10 10:00:00,339.55,340.07,339.49,339.95,1909.0,334.0978,334.6094,334.0387,334.4913,1909.0
2023-07-10 10:05:00,339.84,339.85,339.35,339.35,1106.0,334.3831,334.3929,333.901,333.901,1106.0
2023-07-10 10:10:00,339.25,339.54,339.23,339.53,1007.0,333.8026,334.0879,333.7829,334.0781,1007.0
2023-07-10 10:15:00,339.44,339.55,338.86,339.04,2620.0,333.9895,334.0978,333.4188,333.5959,2620.0
2023-07-10 10:20:00,339.05,339.18,338.52,338.52,1127.0,333.6058,333.7337,333.0843,333.0843,1127.0
2023-07-10 10:25:00,338.71,338.74,338.46,338.62,2653.0,333.2712,333.3008,333.0253,333.1827,2653.0
2023-07-10 10:30:00,338.51,338.55,338.17,338.5,3463.0,333.0745,333.1138,332.7399,333.0646,3463.0
2023-07-10 10:35:00,338.37,338.37,338.0,338.35,1703.0,332.9367,332.9367,332.5726,332.917,1703.0
2023-07-10 10:40:00,338.44,338.46,338.19,338.38,1000.0,333.0056,333.0253,332.7596,332.9465,1000.0
2023-07-10 10:45:00,338.09,338.09,337.75,337.75,3400.0,332.6612,332.6612,332.3267,332.3267,3400.0
2023-07-10 10:50:00,338.03,338.03,337.64,337.66,3053.0,332.6022,332.6022,332.2184,332.2381,3053.0
2023-07-10 10:55:00,337.49,337.84,337.37,337.67,1807.0,332.0708,332.4152,331.9528,332.2479,1807.0
2023-07-10 11:00:00,337.86,337.92,337.46,337.46,3117.0,332.4349,332.4939,332.0413,332.0413,3117.0
2023-07-10 11:05:00,337.29,337.35,337.28,337.3,900.0,331.874,331.9331,331.8642,331.8839,900.0
2023-07-10 11:10:00,337.3,337.3,336.83,336.83,1941.0,331.8839,331.8839,331.4214,331.4214,1941.0
2023-07-10 11:15:00,336.81,336.86,336.8,336.81,300.0,331.4017,331.4509,331.3919,331.4017,300.0
2023-07-10 11:20:00,336.81,337.11,336.73,336.84,2193.0,331.4017,331.6969,331.323,331.4313,2193.0
2023-07-10 11:25:00,336.85,336.97,336.72,336.8,1562.0,331.4411,331.5592,331.3132,331.3919,1562.0
2023-07-10 11:30:00,336.79,337.14,336.74,336.74,4756.0,331.3821,331.7264,331.3329,331.3329,4756.0
2023-07-10 11:35:00,336.85,336.93,336.84,336.86,300.0,331.4411,331.5198,331.4313,331.4509,300.0
2023-07-10 11:40:00,337.16,337.37,337.03,337.03,1307.0,331.7461,331.9528,331.6182,331.6182,1307.0
2023-07-10 11:45:00,337.03,337.26,336.94,337.17,901.0,331.6182,331.8445,331.5297,331.756,901.0
2023-07-10 11:50:00,337.16,337.4,337.16,337.4,376.0,331.7461,331.9823,331.7461,331.9823,376.0
2023-07-10 11:55:00,337.51,337.66,337.51,337.62,1002.0,332.0905,332.2381,332.0905,332.1987,1002.0
2023-07-10 12:00:00,337.53,337.53,337.08,337.13,1265.0,332.1102,332.1102,331.6674,331.7166,1265.0
2023-07-10 12:05:00,337.23,337.31,337.14,337.14,811.0,331.815,331.8937,331.7264,331.7264,811.0
2023-07-10 12:10:00,337.25,337.56,337.13,337.56,5843.0,331.8347,332.1397,331.7166,332.1397,5843.0
2023-07-10 12:15:00,337.76,338.0,337.74,338.0,1261.0,332.3365,332.5726,332.3168,332.5726,1261.0
2023-07-10 12:20:00,338.0,338.35,338.0,338.35,1459.0,332.5726,332.917,332.5726,332.917,1459.0
2023-07-10 12:25:00,338.15,338.15,337.99,338.03,930.0,332.7202,332.7202,332.5628,332.6022,930.0
2023-07-10 12:30:00,338.17,338.17,337.96,337.96,1341.0,332.7399,332.7399,332.5333,332.5333,1341.0
2023-07-10 12:35:00,337.94,337.99,337.88,337.88,1250.0,332.5136,332.5628,332.4546,332.4546,1250.0
2023-07-10 12:40:00,337.78,337.79,337.78,337.79,468.0,332.3562,332.366,332.3562,332.366,468.0
2023-07-10 12:45:00,337.98,338.21,337.98,338.17,1219.0,332.553,332.7793,332.553,332.7399,1219.0
2023-07-10 12:50:00,338.13,338.14,337.91,337.91,1371.0,332.7006,332.7104,332.4841,332.4841,1371.0
2023-07-10 12:55:00,337.62,337.7,337.62,337.64,608.0,332.1987,332.2775,332.1987,332.2184,608.0
2023-07-10 13:00:00,337.6,337.86,337.6,337.85,208.0,332.1791,332.4349,332.1791,332.425,208.0
2023-07-10 13:05:00,337.67,337.75,337.62,337.62,1156.0,332.2479,332.3267,332.1987,332.1987,1156.0
2023-07-10 13:10:00,337.83,337.89,337.8,337.8,840.0,332.4054,332.4644,332.3759,332.3759,840.0
2023-07-10 13:15:00,337.79,338.17,337.79,337.92,3568.0,332.366,332.7399,332.366,332.4939,3568.0
2023-07-10 13:20:00,337.89,337.9,337.85,337.85,435.0,332.4644,332.4742,332.425,332.425,435.0
2023-07-10 13:25:00,337.92,337.99,337.87,337.88,800.0,332.4939,332.5628,332.4447,332.4546,800.0
2023-07-10 13:30:00,337.88,337.88,337.79,337.83,400.0,332.4546,332.4546,332.366,332.4054,400.0
2023-07-10 13:35:00,337.91,337.92,337.59,337.65,1841.0,332.4841,332.4939,332.1692,332.2283,1841.0
2023-07-10 13:40:00,337.65,337.65,337.65,337.65,0.0,332.2283,332.2283,332.2283,332.2283,0.0
2023-07-10 13:45:00,337.58,337.58,337.46,337.46,601.0,332.1594,332.1594,332.0413,332.0413,601.0
2023-07-10 13:50:00,337.49,337.49,337.49,337.49,100.0,332.0708,332.0708,332.0708,332.0708,100.0
2023-07-10 13:55:00,337.41,337.43,337.33,337.35,535.0,331.9921,332.0118,331.9134,331.9331,535.0
2023-07-10 14:00:00,337.49,337.49,336.91,336.91,2804.0,332.0708,332.0708,331.5001,331.5001,2804.0
2023-07-10 14:05:00,336.91,336.91,336.91,336.91,0.0,331.5001,331.5001,331.5001,331.5001,0.0
2023-07-10 14:10:00,336.84,336.91,336.67,336.68,2522.0,331.4313,331.5001,331.264,331.2738,2522.0
2023-07-10 14:15:00,336.69,337.04,336.68,337.03,641.0,331.2837,331.6281,331.2738,331.6182,641.0
2023-07-10 14:20:00,337.01,337.11,336.67,336.75,1366.0,331.5985,331.6969,331.264,331.3427,1366.0
2023-07-10 14:25:00,336.91,336.91,336.63,336.77,2118.0,331.5001,331.5001,331.2246,331.3624,2118.0
2023-07-10 14:30:00,336.71,336.83,336.62,336.62,1226.0,331.3034,331.4214,331.2148,331.2148,1226.0
2023-07-10 14:35:00,336.62,336.62,336.5,336.56,2032.0,331.2148,331.2148,331.0967,331.1558,2032.0
2023-07-10 14:40:00,336.5,336.67,336.5,336.57,1099.0,331.0967,331.264,331.0967,331.1656,1099.0
2023-07-10 14:45:00,336.5,336.63,336.17,336.22,1300.0,331.0967,331.2246,330.772,330.8212,1300.0
2023-07-10 14:50:00,336.19,336.51,336.19,336.51,1001.0,330.7917,331.1066,330.7917,331.1066,1001.0
2023-07-10 14:55:00,336.52,336.71,336.52,336.69,884.0,331.1164,331.3034,331.1164,331.2837,884.0
2023-07-10 15:00:00,336.69,336.7,336.3,336.3,1126.0,331.2837,331.2935,330.8999,330.8999,1126.0
2023-07-10 15:05:00,336.21,336.29,336.15,336.15,1048.0,330.8114,330.8901,330.7523,330.7523,1048.0
2023-07-10 15:10:00,336.15,336.39,336.01,336.38,2323.0,330.7523,330.9885,330.6146,330.9787,2323.0
2023-07-10 15:15:00,336.41,336.41,336.3,336.3,1275.0,331.0082,331.0082,330.8999,330.8999,1275.0
2023-07-10 15:20:00,336.32,336.54,336.32,336.47,2060.0,330.9196,331.1361,330.9196,331.0672,2060.0
2023-07-10 15:25:00,336.45,336.79,336.45,336.6,3584.0,331.0475,331.3821,331.0475,331.1951,3584.0
2023-07-10 15:30:00,336.65,336.75,336.52,336.52,2538.0,331.2443,331.3427,331.1164,331.1164,2538.0
2023-07-10 15:35:00,336.5,336.97,336.5,336.97,2376.0,331.0967,331.5592,331.0967,331.5592,2376.0
2023-07-10 15:40:00,336.91,337.21,336.91,336.94,4896.0,331.5001,331.7953,331.5001,331.5297,4896.0
2023-07-10 15:45:00,336.9,336.9,336.58,336.7,6320.0,331.4903,331.4903,331.1754,331.2935,6320.0
2023-07-10 15:50:00,336.6,337.04,336.59,337.04,10874.0,331.1951,331.6281,331.1853,331.6281,10874.0
2023-07-10 15:55:00,337.05,337.58,336.81,337.56,46486.0,331.6379,332.1594,331.4017,332.1397,46486.0
2023-07-11 09:30:00,338.0,338.51,337.6,337.61,4732.0,332.5726,333.0745,332.1791,332.1889,4732.0
2023-07-11 09:35:00,338.02,338.14,337.84,337.87,900.0,332.5923,332.7104,332.4152,332.4447,900.0
2023-07-11 09:40:00,338.12,338.57,337.97,338.15,3817.0,332.6907,333.1335,332.5431,332.7202,3817.0
2023-07-11 09:45:00,337.99,338.5,337.89,338.5,2131.0,332.5628,333.0646,332.4644,333.0646,2131.0
2023-07-11 09:50:00,338.31,338.31,337.81,338.06,1305.0,332.8777,332.8777,332.3857,332.6317,1305.0
2023-07-11 09:55:00,338.08,338.25,338.08,338.23,549.0,332.6514,332.8186,332.6514,332.7989,549.0
2023-07-11 10:00:00,338.4,338.54,338.06,338.15,6591.0,332.9662,333.104,332.6317,332.7202,6591.0
2023-07-11 10:05:00,337.98,338.4,337.98,338.12,1061.0,332.553,332.9662,332.553,332.6907,1061.0
2023-07-11 10:10:00,338.0,338.03,337.44,337.95,4364.0,332.5726,332.6022,332.0216,332.5234,4364.0
2023-07-11 10:15:00,337.89,337.93,337.89,337.93,279.0,332.4644,332.5038,332.4644,332.5038,279.0
2023-07-11 10:20:00,337.67,337.67,337.52,337.59,494.0,332.2479,332.2479,332.1003,332.1692,494.0
2023-07-11 10:25:00,337.56,337.56,337.01,337.11,1769.0,332.1397,332.1397,331.5985,331.6969,1769.0
2023-07-11 10:30:00,337.0,337.2,336.73,336.73,3872.0,331.5887,331.7855,331.323,331.323,3872.0
2023-07-11 10:35:00,336.71,336.93,336.71,336.93,701.0,331.3034,331.5198,331.3034,331.5198,701.0
2023-07-11 10:40:00,336.97,336.97,336.57,336.76,1702.0,331.5592,331.5592,331.1656,331.3526,1702.0
2023-07-11 10:45:00,336.87,336.98,336.76,336.76,1313.0,331.4608,331.569,331.3526,331.3526,1313.0
2023-07-11 10:50:00,336.71,337.31,336.71,337.21,1300.0,331.3034,331.8937,331.3034,331.7953,1300.0
2023-07-11 10:55:00,337.0,337.2,336.8,337.03,4623.0,331.5887,331.7855,331.3919,331.6182,4623.0
2023-07-11 11:00:00,337.11,337.43,336.87,336.87,3621.0,331.6969,332.0118,331.4608,331.4608,3621.0
2023-07-11 11:05:00,336.97,337.31,336.97,337.31,1445.0,331.5592,331.8937,331.5592,331.8937,1445.0
2023-07-11 11:10:00,337.41,337.41,337.41,337.41,100.0,331.9921,331.9921,331.9921,331.9921,100.0
2023-07-11 11:15:00,337.46,337.56,337.38,337.45,1048.0,332.0413,332.1397,331.9626,332.0315,1048.0
2023-07-11 11:20:00,337.44,337.5,337.25,337.37,1279.0,332.0216,332.0807,331.8347,331.9528,1279.0
2023-07-11 11:25:00,337.33,337.51,337.33,337.51,871.0,331.9134,332.0905,331.9134,332.0905,871.0
2023-07-11 11:30:00,337.4,337.57,337.19,337.19,1157.0,331.9823,332.1495,331.7756,331.7756,1157.0
2023-07-11 11:35:00,337.18,337.45,337.09,337.45,1566.0,331.7658,332.0315,331.6773,332.0315,1566.0
2023-07-11 11:40:00,337.4,337.56,337.4,337.56,300.0,331.9823,332.1397,331.9823,332.1397,300.0
2023-07-11 11:45:00,337.44,337.72,337.44,337.71,500.0,332.0216,332.2971,332.0216,332.2873,500.0
2023-07-11 11:50:00,337.71,337.71,337.7,337.71,300.0,332.2873,332.2873,332.2775,332.2873,300.0
2023-07-11 11:55:00,337.71,337.89,337.7,337.83,900.0,332.2873,332.4644,332.2775,332.4054,900.0
2023-07-11 12:00:00,337.8,337.94,337.8,337.8,400.0,332.3759,332.5136,332.3759,332.3759,400.0
2023-07-11 12:05:00,337.99,338.0,337.72,337.88,6186.0,332.5628,332.5726,332.2971,332.4546,6186.0
2023-07-11 12:10:00,337.98,338.09,337.82,338.09,5495.0,332.553,332.6612,332.3955,332.6612,5495.0
2023-07-11 12:15:00,338.1,338.1,338.07,338.07,300.0,332.671,332.671,332.6415,332.6415,300.0
2023-07-11 12:20:00,338.1,338.18,338.09,338.18,500.0,332.671,332.7497,332.6612,332.7497,500.0
2023-07-11 12:25:00,338.22,338.22,337.45,337.64,4450.0,332.7891,332.7891,332.0315,332.2184,4450.0
2023-07-11 12:30:00,337.64,337.65,337.64,337.65,200.0,332.2184,332.2283,332.2184,332.2283,200.0
2023-07-11 12:35:00,337.55,337.55,337.55,337.55,200.0,332.1299,332.1299,332.1299,332.1299,200.0
2023-07-11 12:40:00,337.68,337.81,337.59,337.59,1356.0,332.2578,332.3857,332.1692,332.1692,1356.0
2023-07-11 12:45:00,337.71,337.71,337.7,337.71,200.0,332.2873,332.2873,332.2775,332.2873,200.0
2023-07-11 12:50:00,337.71,337.98,337.7,337.91,500.0,332.2873,332.553,332.2775,332.4841,500.0
2023-07-11 12:55:00,337.94,338.46,337.94,338.46,500.0,332.5136,333.0253,332.5136,333.0253,500.0
2023-07-11 13:00:00,338.48,338.58,338.31,338.57,2505.0,333.0449,333.1433,332.8777,333.1335,2505.0
2023-07-11 13:05:00,338.69,338.69,338.26,338.26,1981.0,333.2516,333.2516,332.8285,332.8285,1981.0
2023-07-11 13:10:00,338.42,338.42,338.16,338.3,2764.0,332.9859,332.9859,332.7301,332.8678,2764.0
2023-07-11 13:15:00,338.54,338.6,338.42,338.56,1927.0,333.104,333.163,332.9859,333.1236,1927.0
2023-07-11 13:20:00,338.37,338.41,338.33,338.33,900.0,332.9367,332.9761,332.8973,332.8973,900.0
2023-07-11 13:25:00,338.48,338.57,338.19,338.19,1313.0,333.0449,333.1335,332.7596,332.7596,1313.0
2023-07-11 13:30:00,338.27,338.27,338.05,338.06,1496.0,332.8383,332.8383,332.6218,332.6317,1496.0
2023-07-11 13:35:00,338.04,338.12,337.98,338.12,1211.0,332.612,332.6907,332.553,332.6907,1211.0
2023-07-11 13:40:00,338.16,338.26,338.12,338.12,501.0,332.7301,332.8285,332.6907,332.6907,501.0
2023-07-11 13:45:00,338.01,338.13,337.96,338.13,2100.0,332.5825,332.7006,332.5333,332.7006,2100.0
2023-07-11 13:50:00,338.32,338.33,338.16,338.16,400.0,332.8875,332.8973,332.7301,332.7301,400.0
2023-07-11 13:55:00,338.23,338.33,338.23,338.33,200.0,332.7989,332.8973,332.7989,332.8973,200.0
2023-07-11 14:00:00,338.32,338.48,338.32,338.36,700.0,332.8875,333.0449,332.8875,332.9269,700.0
2023-07-11 14:05:00,338.43,338.5,338.35,338.35,5828.0,332.9957,333.0646,332.917,332.917,5828.0
2023-07-11 14:10:00,338.35,338.45,338.3,338.31,1502.0,332.917,333.0154,332.8678,332.8777,1502.0
2023-07-11 14:15:00,338.29,338.29,338.29,338.29,100.0,332.858,332.858,332.858,332.858,100.0
2023-07-11 14:20:00,338.2,338.2,338.01,338.05,1324.0,332.7694,332.7694,332.5825,332.6218,1324.0
2023-07-11 14:25:00,338.02,338.23,338.02,338.23,1831.0,332.5923,332.7989,332.5923,332.7989,1831.0
2023-07-11 14:30:00,338.31,338.31,338.26,338.29,600.0,332.8777,332.8777,332.8285,332.858,600.0
2023-07-11 14:35:00,338.3,338.31,338.11,338.12,3403.0,332.8678,332.8777,332.6809,332.6907,3403.0
2023-07-11 14:40:00,338.16,338.5,338.16,338.43,2286.0,332.7301,333.0646,332.7301,332.9957,2286.0
2023-07-11 14:45:00,338.45,338.45,338.25,338.43,1659.0,333.0154,333.0154,332.8186,332.9957,1659.0
2023-07-11 14:50:00,338.49,338.52,338.42,338.51,2212.0,333.0548,333.0843,332.9859,333.0745,2212.0
2023-07-11 14:55:00,338.56,339.0,338.4,339.0,4053.0,333.1236,333.5566,332.9662,333.5566,4053.0
2023-07-11 15:00:00,339.0,339.0,338.86,338.94,1422.0,333.5566,333.5566,333.4188,333.4975,1422.0
2023-07-11 15:05:00,338.99,339.15,338.79,339.15,3025.0,333.5467,333.7042,333.35,333.7042,3025.0
2023-07-11 15:10:00,338.94,339.0,338.83,338.94,2382.0,333.4975,333.5566,333.3893,333.4975,2382.0
2023-07-11 15:15:00,339.04,339.04,338.96,339.04,300.0,333.5959,333.5959,333.5172,333.5959,300.0
2023-07-11 15:20:00,339.07,339.1,338.94,339.1,1817.0,333.6255,333.655,333.4975,333.655,1817.0
2023-07-11 15:25:00,339.21,339.21,338.9,338.93,1208.0,333.7632,333.7632,333.4582,333.4877,1208.0
2023-07-11 15:30:00,338.93,338.93,338.7,338.82,2823.0,333.4877,333.4877,333.2614,333.3795,2823.0
2023-07-11 15:35:00,338.78,338.86,338.61,338.75,2321.0,333.3401,333.4188,333.1728,333.3106,2321.0
2023-07-11 15:40:00,338.66,338.94,338.64,338.79,3500.0,333.222,333.4975,333.2024,333.35,3500.0
2023-07-11 15:45:00,338.87,339.83,338.84,339.7,10092.0,333.4287,334.3733,333.3992,334.2453,10092.0
2023-07-11 15:50:00,339.85,339.9,339.3,339.37,15945.0,334.3929,334.4421,333.8518,333.9206,15945.0
2023-07-11 15:55:00,339.32,339.61,339.11,339.12,37479.0,333.8714,334.1568,333.6648,333.6747,37479.0
2023-07-12 09:30:00,341.4,343.21,339.56,339.97,13263.0,335.918,337.699,334.1076,334.511,13263.0
2023-07-12 09:35:00,339.91,340.36,338.49,338.49,1718.0,334.452,334.8947,333.0548,333.0548,1718.0
2023-07-12 09:40:00,338.97,339.44,337.98,338.5,3157.0,333.5271,333.9895,332.553,333.0646,3157.0
2023-07-12 09:45:00,338.58,339.06,338.47,339.06,1250.0,333.1433,333.6156,333.0351,333.6156,1250.0
2023-07-12 09:50:00,338.91,339.24,338.91,339.24,700.0,333.468,333.7927,333.468,333.7927,700.0
2023-07-12 09:55:00,339.29,339.29,339.03,339.27,1264.0,333.8419,333.8419,333.5861,333.8222,1264.0
2023-07-12 10:00:00,338.95,339.58,338.77,339.38,3424.0,333.5074,334.1273,333.3303,333.9305,3424.0
2023-07-12 10:05:00,339.41,339.84,339.29,339.29,1602.0,333.96,334.3831,333.8419,333.8419,1602.0
2023-07-12 10:10:00,339.53,339.53,338.98,339.38,1742.0,334.0781,334.0781,333.5369,333.9305,1742.0
2023-07-12 10:15:00,339.44,339.44,339.44,339.44,513.0,333.9895,333.9895,333.9895,333.9895,513.0
2023-07-12 10:20:00,339.32,339.32,338.74,338.74,3014.0,333.8714,333.8714,333.3008,333.3008,3014.0
2023-07-12 10:25:00,338.78,339.13,338.77,339.1,600.0,333.3401,333.6845,333.3303,333.655,600.0
2023-07-12 10:30:00,339.3,339.44,339.2,339.36,733.0,333.8518,333.9895,333.7534,333.9108,733.0
2023-07-12 10:35:00,339.36,339.63,339.36,339.46,683.0,333.9108,334.1765,333.9108,334.0092,683.0
2023-07-12 10:40:00,339.39,339.39,339.12,339.27,770.0,333.9403,333.9403,333.6747,333.8222,770.0
2023-07-12 10:45:00,339.23,339.32,339.23,339.32,200.0,333.7829,333.8714,333.7829,333.8714,200.0
2023-07-12 10:50:00,339.33,339.6,339.23,339.57,2086.0,333.8813,334.1469,333.7829,334.1174,2086.0
2023-07-12 10:55:00,339.38,339.38,339.13,339.3,1400.0,333.9305,333.9305,333.6845,333.8518,1400.0
2023-07-12 11:00:00,339.38,339.38,338.91,339.06,1025.0,333.9305,333.9305,333.468,333.6156,1025.0
2023-07-12 11:05:00,338.92,339.13,338.72,339.01,1500.0,333.4779,333.6845,333.2811,333.5664,1500.0
2023-07-12 11:10:00,339.12,339.34,339.06,339.06,900.0,333.6747,333.8911,333.6156,333.6156,900.0
2023-07-12 11:15:00,339.1,339.13,338.88,339.13,1400.0,333.655,333.6845,333.4385,333.6845,1400.0
2023-07-12 11:20:00,339.15,339.15,338.94,338.95,1660.0,333.7042,333.7042,333.4975,333.5074,1660.0
2023-07-12 11:25:00,338.96,338.96,338.79,338.8,1012.0,333.5172,333.5172,333.35,333.3598,1012.0
2023-07-12 11:30:00,338.79,338.79,338.24,338.24,753.0,333.35,333.35,332.8088,332.8088,753.0
2023-07-12 11:35:00,338.42,338.8,338.42,338.74,1900.0,332.9859,333.3598,332.9859,333.3008,1900.0
2023-07-12 11:40:00,338.61,338.75,338.03,338.04,1541.0,333.1728,333.3106,332.6022,332.612,1541.0
2023-07-12 11:45:00,338.02,338.41,338.01,338.15,1362.0,332.5923,332.9761,332.5825,332.7202,1362.0
2023-07-12 11:50:00,338.21,338.21,337.87,337.9,800.0,332.7793,332.7793,332.4447,332.4742,800.0
2023-07-12 11:55:00,337.86,338.04,337.58,337.59,1692.0,332.4349,332.612,332.1594,332.1692,1692.0
2023-07-12 12:00:00,337.52,337.84,337.51,337.84,700.0,332.1003,332.4152,332.0905,332.4152,700.0
2023-07-12 12:05:00,337.68,337.68,337.59,337.59,500.0,332.2578,332.2578,332.1692,332.1692,500.0
2023-07-12 12:10:00,337.5,338.01,337.49,337.93,2107.0,332.0807,332.5825,332.0708,332.5038,2107.0
2023-07-12 12:15:00,337.79,337.86,337.46,337.46,1478.0,332.366,332.4349,332.0413,332.0413,1478.0
2023-07-12 12:20:00,337.36,337.38,337.19,337.26,2000.0,331.9429,331.9626,331.7756,331.8445,2000.0
2023-07-12 12:25:00,337.26,337.32,337.07,337.07,403.0,331.8445,331.9036,331.6576,331.6576,403.0
2023-07-12 12:30:00,337.0,337.17,336.99,337.17,300.0,331.5887,331.756,331.5789,331.756,300.0
2023-07-12 12:35:00,337.4,337.4,337.05,337.06,1904.0,331.9823,331.9823,331.6379,331.6477,1904.0
2023-07-12 12:40:00,337.05,337.05,337.05,337.05,100.0,331.6379,331.6379,331.6379,331.6379,100.0
2023-07-12 12:45:00,337.08,337.35,336.95,337.24,710.0,331.6674,331.9331,331.5395,331.8248,710.0
2023-07-12 12:50:00,337.37,337.46,337.26,337.42,700.0,331.9528,332.0413,331.8445,332.002,700.0
2023-07-12 12:55:00,337.28,337.45,337.23,337.34,1770.0,331.8642,332.0315,331.815,331.9232,1770.0
2023-07-12 13:00:00,337.35,337.69,337.35,337.67,1002.0,331.9331,332.2676,331.9331,332.2479,1002.0
2023-07-12 13:05:00,337.6,337.6,337.45,337.45,896.0,332.1791,332.1791,332.0315,332.0315,896.0
2023-07-12 13:10:00,337.72,337.84,337.71,337.75,902.0,332.2971,332.4152,332.2873,332.3267,902.0
2023-07-12 13:15:00,337.64,337.64,337.24,337.25,3239.0,332.2184,332.2184,331.8248,331.8347,3239.0
2023-07-12 13:20:00,337.25,337.35,337.24,337.35,500.0,331.8347,331.9331,331.8248,331.9331,500.0
2023-07-12 13:25:00,337.23,337.3,336.97,337.01,2481.0,331.815,331.8839,331.5592,331.5985,2481.0
2023-07-12 13:30:00,337.17,337.17,336.8,336.8,2400.0,331.756,331.756,331.3919,331.3919,2400.0
2023-07-12 13:35:00,336.8,336.8,336.53,336.66,1300.0,331.3919,331.3919,331.1262,331.2542,1300.0
2023-07-12 13:40:00,336.55,336.72,336.53,336.56,2537.0,331.1459,331.3132,331.1262,331.1558,2537.0
2023-07-12 13:45:00,336.67,336.74,336.5,336.59,1305.0,331.264,331.3329,331.0967,331.1853,1305.0
2023-07-12 13:50:00,336.58,336.76,336.49,336.55,2907.0,331.1754,331.3526,331.0869,331.1459,2907.0
2023-07-12 13:55:00,336.55,336.55,336.29,336.36,3300.0,331.1459,331.1459,330.8901,330.959,3300.0
2023-07-12 14:00:00,336.36,336.45,336.01,336.01,6045.0,330.959,331.0475,330.6146,330.6146,6045.0
2023-07-12 14:05:00,335.9,336.44,335.89,336.36,9983.0,330.5064,331.0377,330.4965,330.959,9983.0
2023-07-12 14:10:00,336.25,336.39,336.2,336.21,5700.0,330.8507,330.9885,330.8015,330.8114,5700.0
2023-07-12 14:15:00,336.32,336.43,336.19,336.23,4649.0,330.9196,331.0279,330.7917,330.8311,4649.0
2023-07-12 14:20:00,336.27,336.27,336.1,336.22,8798.0,330.8704,330.8704,330.7031,330.8212,8798.0
2023-07-12 14:25:00,336.23,336.43,336.18,336.18,3180.0,330.8311,331.0279,330.7819,330.7819,3180.0
2023-07-12 14:30:00,336.16,336.43,336.16,336.37,1601.0,330.7622,331.0279,330.7622,330.9688,1601.0
2023-07-12 14:35:00,336.4,336.57,336.35,336.42,7887.0,330.9983,331.1656,330.9491,331.018,7887.0
2023-07-12 14:40:00,336.37,336.4,336.22,336.22,1244.0,330.9688,330.9983,330.8212,330.8212,1244.0
2023-07-12 14:45:00,336.32,336.33,335.92,335.94,2298.0,330.9196,330.9295,330.526,330.5457,2298.0
2023-07-12 14:50:00,335.94,336.05,335.83,335.96,4758.0,330.5457,330.654,330.4375,330.5654,4758.0
2023-07-12 14:55:00,336.02,336.18,335.9,335.99,2392.0,330.6244,330.7819,330.5064,330.5949,2392.0
2023-07-12 15:00:00,336.1,336.11,335.87,335.92,2444.0,330.7031,330.713,330.4768,330.526,2444.0
2023-07-12 15:05:00,336.0,336.01,335.88,335.88,2525.0,330.6048,330.6146,330.4867,330.4867,2525.0
2023-07-12 15:10:00,335.83,335.88,335.78,335.82,3474.0,330.4375,330.4867,330.3883,330.4276,3474.0
2023-07-12 15:15:00,335.82,335.83,335.51,335.54,2679.0,330.4276,330.4375,330.1226,330.1521,2679.0
2023-07-12 15:20:00,335.5,335.55,335.3,335.3,4144.0,330.1128,330.162,329.916,329.916,4144.0
2023-07-12 15:25:00,335.29,335.29,335.1,335.18,6833.0,329.9062,329.9062,329.7192,329.7979,6833.0
2023-07-12 15:30:00,335.13,335.62,335.13,335.53,7063.0,329.7487,330.2309,329.7487,330.1423,7063.0
2023-07-12 15:35:00,335.56,335.76,335.41,335.57,13402.0,330.1718,330.3686,330.0242,330.1817,13402.0
2023-07-12 15:40:00,335.56,335.95,335.48,335.95,7579.0,330.1718,330.5556,330.0931,330.5556,7579.0
2023-07-12 15:45:00,335.96,336.2,335.7,335.72,8809.0,330.5654,330.8015,330.3096,330.3293,8809.0
2023-07-12 15:50:00,335.81,336.21,335.68,336.21,11817.0,330.4178,330.8114,330.2899,330.8114,11817.0
2023-07-12 15:55:00,336.23,336.31,335.26,335.89,42707.0,330.8311,330.9098,329.8766,330.4965,42707.0
2023-07-13 09:30:00,335.28,335.81,334.28,334.28,7877.0,329.8963,330.4178,328.9124,328.9124,7877.0
2023-07-13 09:35:00,335.59,336.14,335.35,336.12,871.0,330.2013,330.7425,329.9652,330.7228,871.0
2023-07-13 09:40:00,336.12,336.12,336.12,336.12,0.0,330.7228,330.7228,330.7228,330.7228,0.0
2023-07-13 09:45:00,335.86,336.12,335.56,336.12,2556.0,330.467,330.7228,330.1718,330.7228,2556.0
2023-07-13 09:50:00,335.7,335.7,335.36,335.36,1725.0,330.3096,330.3096,329.975,329.975,1725.0
2023-07-13 09:55:00,335.28,335.85,335.1,335.85,1950.0,329.8963,330.4572,329.7192,330.4572,1950.0
2023-07-13 10:00:00,335.71,335.74,335.4,335.51,857.0,330.3194,330.3489,330.0144,330.1226,857.0
2023-07-13 10:05:00,335.57,335.73,335.28,335.73,1140.0,330.1817,330.3391,329.8963,330.3391,1140.0
2023-07-13 10:10:00,335.6,335.66,335.31,335.43,2125.0,330.2112,330.2702,329.9258,330.0439,2125.0
2023-07-13 10:15:00,335.3,335.66,335.3,335.61,2252.0,329.916,330.2702,329.916,330.221,2252.0
2023-07-13 10:20:00,335.62,335.79,335.47,335.57,2059.0,330.2309,330.3981,330.0833,330.1817,2059.0
2023-07-13 10:25:00,335.8,336.09,335.71,336.09,864.0,330.408,330.6933,330.3194,330.6933,864.0
2023-07-13 10:30:00,336.15,336.15,336.04,336.11,900.0,330.7523,330.7523,330.6441,330.713,900.0
2023-07-13 10:35:00,335.96,335.96,335.86,335.94,919.0,330.5654,330.5654,330.467,330.5457,919.0
2023-07-13 10:40:00,336.4,336.4,336.04,336.16,804.0,330.9983,330.9983,330.6441,330.7622,804.0
2023-07-13 10:45:00,336.05,336.32,336.05,336.32,800.0,330.654,330.9196,330.654,330.9196,800.0
2023-07-13 10:50:00,336.33,336.62,336.33,336.62,400.0,330.9295,331.2148,330.9295,331.2148,400.0
2023-07-13 10:55:00,336.25,336.36,336.23,336.36,1300.0,330.8507,330.959,330.8311,330.959,1300.0
2023-07-13 11:00:00,336.52,336.52,336.43,336.43,400.0,331.1164,331.1164,331.0279,331.0279,400.0
2023-07-13 11:05:00,336.43,336.66,336.2,336.21,2224.0,331.0279,331.2542,330.8015,330.8114,2224.0
2023-07-13 11:10:00,336.61,336.73,336.59,336.71,1576.0,331.205,331.323,331.1853,331.3034,1576.0
2023-07-13 11:15:00,336.76,336.86,336.64,336.64,1720.0,331.3526,331.4509,331.2345,331.2345,1720.0
2023-07-13 11:20:00,336.66,336.66,336.65,336.65,300.0,331.2542,331.2542,331.2443,331.2443,300.0
2023-07-13 11:25:00,336.59,336.77,336.29,336.29,2331.0,331.1853,331.3624,330.8901,330.8901,2331.0
2023-07-13 11:30:00,336.32,336.32,336.07,336.09,450.0,330.9196,330.9196,330.6736,330.6933,450.0
2023-07-13 11:35:00,336.19,336.2,335.79,335.94,3354.0,330.7917,330.8015,330.3981,330.5457,3354.0
2023-07-13 11:40:00,335.96,336.02,335.57,336.02,2116.0,330.5654,330.6244,330.1817,330.6244,2116.0
2023-07-13 11:45:00,335.84,335.86,335.54,335.78,5135.0,330.4473,330.467,330.1521,330.3883,5135.0
2023-07-13 11:50:00,335.57,335.67,335.43,335.43,1086.0,330.1817,330.2801,330.0439,330.0439,1086.0
2023-07-13 11:55:00,335.51,335.63,335.51,335.63,300.0,330.1226,330.2407,330.1226,330.2407,300.0
2023-07-13 12:00:00,335.69,336.05,335.69,336.02,600.0,330.2997,330.654,330.2997,330.6244,600.0
2023-07-13 12:05:00,336.02,336.02,336.02,336.02,0.0,330.6244,330.6244,330.6244,330.6244,0.0
2023-07-13 12:10:00,336.12,336.17,335.82,335.87,4698.0,330.7228,330.772,330.4276,330.4768,4698.0
2023-07-13 12:15:00,335.84,336.18,335.82,336.07,2107.0,330.4473,330.7819,330.4276,330.6736,2107.0
2023-07-13 12:20:00,336.03,336.29,336.03,336.24,700.0,330.6343,330.8901,330.6343,330.8409,700.0
2023-07-13 12:25:00,336.16,336.22,336.11,336.22,1150.0,330.7622,330.8212,330.713,330.8212,1150.0
2023-07-13 12:30:00,336.19,336.39,336.12,336.2,1331.0,330.7917,330.9885,330.7228,330.8015,1331.0
2023-07-13 12:35:00,336.09,336.09,335.87,336.01,1211.0,330.6933,330.6933,330.4768,330.6146,1211.0
2023-07-13 12:40:00,336.02,336.14,335.86,335.86,1422.0,330.6244,330.7425,330.467,330.467,1422.0
2023-07-13 12:45:00,335.62,335.62,335.62,335.62,100.0,330.2309,330.2309,330.2309,330.2309,100.0
2023-07-13 12:50:00,335.92,335.99,335.87,335.87,300.0,330.526,330.5949,330.4768,330.4768,300.0
2023-07-13 12:55:00,335.74,335.88,335.64,335.86,1058.0,330.3489,330.4867,330.2505,330.467,1058.0
2023-07-13 13:00:00,335.87,335.95,335.76,335.79,600.0,330.4768,330.5556,330.3686,330.3981,600.0
2023-07-13 13:05:00,335.87,335.87,335.79,335.79,400.0,330.4768,330.4768,330.3981,330.3981,400.0
2023-07-13 13:10:00,335.86,335.88,335.79,335.86,716.0,330.467,330.4867,330.3981,330.467,716.0
2023-07-13 13:15:00,335.92,335.94,335.81,335.91,821.0,330.526,330.5457,330.4178,330.5162,821.0
2023-07-13 13:20:00,335.88,336.0,335.85,335.96,2387.0,330.4867,330.6048,330.4572,330.5654,2387.0
2023-07-13 13:25:00,336.1,336.36,336.09,336.36,400.0,330.7031,330.959,330.6933,330.959,400.0
2023-07-13 13:30:00,336.64,336.71,336.52,336.52,400.0,331.2345,331.3034,331.1164,331.1164,400.0
2023-07-13 13:35:00,336.53,336.53,336.3,336.41,2450.0,331.1262,331.1262,330.8999,331.0082,2450.0
2023-07-13 13:40:00,336.41,336.41,336.4,336.41,100.0,331.0082,331.0082,330.9983,331.0082,100.0
2023-07-13 13:45:00,336.91,336.91,336.76,336.77,511.0,331.5001,331.5001,331.3526,331.3624,511.0
2023-07-13 13:50:00,336.69,336.8,336.68,336.8,1372.0,331.2837,331.3919,331.2738,331.3919,1372.0
2023-07-13 13:55:00,336.68,336.68,336.43,336.66,2937.0,331.2738,331.2738,331.0279,331.2542,2937.0
2023-07-13 14:00:00,336.64,336.66,336.47,336.66,525.0,331.2345,331.2542,331.0672,331.2542,525.0
2023-07-13 14:05:00,336.57,336.8,336.57,336.79,500.0,331.1656,331.3919,331.1656,331.3821,500.0
2023-07-13 14:10:00,336.87,336.87,336.86,336.87,100.0,331.4608,331.4608,331.4509,331.4608,100.0
2023-07-13 14:15:00,337.01,337.01,337.0,337.0,400.0,331.5985,331.5985,331.5887,331.5887,400.0
2023-07-13 14:20:00,337.1,337.1,336.85,336.92,1257.0,331.6871,331.6871,331.4411,331.51,1257.0
2023-07-13 14:25:00,336.76,336.87,336.76,336.87,313.0,331.3526,331.4608,331.3526,331.4608,313.0
2023-07-13 14:30:00,336.82,337.0,336.74,337.0,300.0,331.4116,331.5887,331.3329,331.5887,300.0
2023-07-13 14:35:00,336.89,336.95,336.72,336.72,1270.0,331.4805,331.5395,331.3132,331.3132,1270.0
2023-07-13 14:40:00,336.72,337.08,336.71,337.02,1902.0,331.3132,331.6674,331.3034,331.6084,1902.0
2023-07-13 14:45:00,337.02,337.02,337.02,337.02,0.0,331.6084,331.6084,331.6084,331.6084,0.0
2023-07-13 14:50:00,336.96,337.21,336.88,337.03,3909.0,331.5493,331.7953,331.4706,331.6182,3909.0
2023-07-13 14:55:00,337.0,337.24,337.0,337.24,400.0,331.5887,331.8248,331.5887,331.8248,400.0
2023-07-13 15:00:00,337.45,337.49,337.38,337.48,1304.0,332.0315,332.0708,331.9626,332.061,1304.0
2023-07-13 15:05:00,337.42,337.43,337.29,337.36,1649.0,332.002,332.0118,331.874,331.9429,1649.0
2023-07-13 15:10:00,337.47,337.55,337.41,337.41,974.0,332.0512,332.1299,331.9921,331.9921,974.0
2023-07-13 15:15:00,337.38,337.38,337.17,337.34,1707.0,331.9626,331.9626,331.756,331.9232,1707.0
2023-07-13 15:20:00,337.37,337.43,337.31,337.31,2100.0,331.9528,332.0118,331.8937,331.8937,2100.0
2023-07-13 15:25:00,337.3,337.48,337.19,337.38,1629.0,331.8839,332.061,331.7756,331.9626,1629.0
2023-07-13 15:30:00,337.3,337.52,337.29,337.43,2866.0,331.8839,332.1003,331.874,332.0118,2866.0
2023-07-13 15:35:00,337.39,337.42,337.28,337.42,3273.0,331.9724,332.002,331.8642,332.002,3273.0
2023-07-13 15:40:00,337.52,337.95,337.48,337.95,5217.0,332.1003,332.5234,332.061,332.5234,5217.0
2023-07-13 15:45:00,337.88,337.92,337.57,337.57,2360.0,332.4546,332.4939,332.1495,332.1495,2360.0
2023-07-13 15:50:00,337.64,337.65,336.99,337.0,9133.0,332.2184,332.2283,331.5789,331.5887,9133.0
2023-07-13 15:55:00,337.01,337.45,336.76,336.85,38484.0,331.5985,332.0315,331.3526,331.4411,38484.0
2023-07-14 09:30:00,336.93,336.93,335.73,335.73,5102.0,331.5198,331.5198,330.3391,330.3391,5102.0
2023-07-14 09:35:00,335.94,335.94,335.12,335.18,1000.0,330.5457,330.5457,329.7389,329.7979,1000.0
2023-07-14 09:40:00,335.51,335.92,335.11,335.84,1594.0,330.1226,330.526,329.729,330.4473,1594.0
2023-07-14 09:45:00,335.52,336.34,335.52,336.04,1752.0,330.1325,330.9393,330.1325,330.6441,1752.0
2023-07-14 09:50:00,335.99,336.55,335.98,336.38,800.0,330.5949,331.1459,330.5851,330.9787,800.0
2023-07-14 09:55:00,336.63,337.16,336.47,337.16,2649.0,331.2246,331.7461,331.0672,331.7461,2649.0
2023-07-14 10:00:00,336.98,336.98,336.01,336.24,1253.0,331.569,331.569,330.6146,330.8409,1253.0
2023-07-14 10:05:00,336.47,336.98,336.38,336.98,1891.0,331.0672,331.569,330.9787,331.569,1891.0
2023-07-14 10:10:00,336.82,337.0,336.62,336.99,1350.0,331.4116,331.5887,331.2148,331.5789,1350.0
2023-07-14 10:15:00,336.87,337.3,336.87,337.12,1308.0,331.4608,331.8839,331.4608,331.7068,1308.0
2023-07-14 10:20:00,337.09,337.14,336.94,337.04,1182.0,331.6773,331.7264,331.5297,331.6281,1182.0
2023-07-14 10:25:00,337.21,337.21,336.67,336.67,1294.0,331.7953,331.7953,331.264,331.264,1294.0
2023-07-14 10:30:00,336.64,336.7,336.37,336.69,2980.0,331.2345,331.2935,330.9688,331.2837,2980.0
2023-07-14 10:35:00,336.75,336.99,336.75,336.93,767.0,331.3427,331.5789,331.3427,331.5198,767.0
2023-07-14 10:40:00,336.97,337.32,336.97,337.25,1695.0,331.5592,331.9036,331.5592,331.8347,1695.0
2023-07-14 10:45:00,337.0,337.0,336.97,336.97,400.0,331.5887,331.5887,331.5592,331.5592,400.0
2023-07-14 10:50:00,336.96,337.1,336.63,336.66,1263.0,331.5493,331.6871,331.2246,331.2542,1263.0
2023-07-14 10:55:00,336.95,336.95,336.95,336.95,100.0,331.5395,331.5395,331.5395,331.5395,100.0
2023-07-14 11:00:00,337.06,337.06,336.77,336.94,800.0,331.6477,331.6477,331.3624,331.5297,800.0
2023-07-14 11:05:00,336.94,337.08,336.94,337.08,1098.0,331.5297,331.6674,331.5297,331.6674,1098.0
2023-07-14 11:10:00,336.97,337.24,336.86,337.24,925.0,331.5592,331.8248,331.4509,331.8248,925.0
2023-07-14 11:15:00,337.15,337.15,337.06,337.06,700.0,331.7363,331.7363,331.6477,331.6477,700.0
2023-07-14 11:20:00,337.07,337.07,337.07,337.07,135.0,331.6576,331.6576,331.6576,331.6576,135.0
2023-07-14 11:25:00,337.24,337.49,337.24,337.49,600.0,331.8248,332.0708,331.8248,332.0708,600.0
2023-07-14 11:30:00,337.25,337.33,337.21,337.32,1121.0,331.8347,331.9134,331.7953,331.9036,1121.0
2023-07-14 11:35:00,337.49,337.49,337.49,337.49,172.0,332.0708,332.0708,332.0708,332.0708,172.0
2023-07-14 11:40:00,337.43,337.43,336.98,337.2,1668.0,332.0118,332.0118,331.569,331.7855,1668.0
2023-07-14 11:45:00,337.08,337.08,337.03,337.05,300.0,331.6674,331.6674,331.6182,331.6379,300.0
2023-07-14 11:50:00,337.15,337.28,337.15,337.28,1467.0,331.7363,331.8642,331.7363,331.8642,1467.0
2023-07-14 11:55:00,337.31,337.32,337.31,337.31,428.0,331.8937,331.9036,331.8937,331.8937,428.0
2023-07-14 12:00:00,337.47,337.49,337.31,337.35,1400.0,332.0512,332.0708,331.8937,331.9331,1400.0
2023-07-14 12:05:00,337.35,337.5,337.24,337.5,1000.0,331.9331,332.0807,331.8248,332.0807,1000.0
2023-07-14 12:10:00,337.36,337.64,337.17,337.51,1812.0,331.9429,332.2184,331.756,332.0905,1812.0
2023-07-14 12:15:00,337.59,337.59,337.59,337.59,100.0,332.1692,332.1692,332.1692,332.1692,100.0
2023-07-14 12:20:00,337.55,337.66,337.42,337.63,2971.0,332.1299,332.2381,332.002,332.2086,2971.0
2023-07-14 12:25:00,337.63,337.63,337.4,337.47,800.0,332.2086,332.2086,331.9823,332.0512,800.0
2023-07-14 12:30:00,337.54,337.54,337.52,337.53,200.0,332.12,332.12,332.1003,332.1102,200.0
2023-07-14 12:35:00,337.56,337.59,337.54,337.58,972.0,332.1397,332.1692,332.12,332.1594,972.0
2023-07-14 12:40:00,337.4,337.41,337.25,337.25,1033.0,331.9823,331.9921,331.8347,331.8347,1033.0
2023-07-14 12:45:00,337.17,337.17,337.03,337.03,216.0,331.756,331.756,331.6182,331.6182,216.0
2023-07-14 12:50:00,337.21,337.26,337.04,337.04,400.0,331.7953,331.8445,331.6281,331.6281,400.0
2023-07-14 12:55:00,337.17,337.17,337.16,337.16,200.0,331.756,331.756,331.7461,331.7461,200.0
2023-07-14 13:00:00,337.36,337.36,337.24,337.25,700.0,331.9429,331.9429,331.8248,331.8347,700.0
2023-07-14 13:05:00,337.25,337.25,337.25,337.25,0.0,331.8347,331.8347,331.8347,331.8347,0.0
2023-07-14 13:10:00,337.3,337.44,337.12,337.12,1933.0,331.8839,332.0216,331.7068,331.7068,1933.0
2023-07-14 13:15:00,337.24,337.24,337.07,337.1,1400.0,331.8248,331.8248,331.6576,331.6871,1400.0
2023-07-14 13:20:00,337.07,337.08,336.83,336.83,1335.0,331.6576,331.6674,331.4214,331.4214,1335.0
2023-07-14 13:25:00,336.82,336.82,336.72,336.72,1600.0,331.4116,331.4116,331.3132,331.3132,1600.0
2023-07-14 13:30:00,336.87,337.1,336.8,336.92,4751.0,331.4608,331.6871,331.3919,331.51,4751.0
2023-07-14 13:35:00,337.34,337.48,337.34,337.48,200.0,331.9232,332.061,331.9232,332.061,200.0
2023-07-14 13:40:00,337.17,337.36,337.17,337.36,267.0,331.756,331.9429,331.756,331.9429,267.0
2023-07-14 13:45:00,337.37,337.37,337.22,337.22,526.0,331.9528,331.9528,331.8052,331.8052,526.0
2023-07-14 13:50:00,337.22,337.22,337.22,337.22,0.0,331.8052,331.8052,331.8052,331.8052,0.0
2023-07-14 13:55:00,337.21,337.22,337.17,337.22,824.0,331.7953,331.8052,331.756,331.8052,824.0
2023-07-14 14:00:00,337.29,337.3,337.14,337.14,400.0,331.874,331.8839,331.7264,331.7264,400.0
2023-07-14 14:05:00,337.09,337.09,337.0,337.0,400.0,331.6773,331.6773,331.5887,331.5887,400.0
2023-07-14 14:10:00,337.03,337.03,336.9,336.9,1130.0,331.6182,331.6182,331.4903,331.4903,1130.0
2023-07-14 14:15:00,336.92,336.92,336.81,336.81,1241.0,331.51,331.51,331.4017,331.4017,1241.0
2023-07-14 14:20:00,336.88,336.88,336.87,336.87,300.0,331.4706,331.4706,331.4608,331.4608,300.0
2023-07-14 14:25:00,336.92,336.94,336.79,336.94,3249.0,331.51,331.5297,331.3821,331.5297,3249.0
2023-07-14 14:30:00,336.94,336.98,336.71,336.82,7832.0,331.5297,331.569,331.3034,331.4116,7832.0
2023-07-14 14:35:00,336.82,336.86,336.62,336.85,1900.0,331.4116,331.4509,331.2148,331.4411,1900.0
2023-07-14 14:40:00,336.81,336.91,336.74,336.91,3500.0,331.4017,331.5001,331.3329,331.5001,3500.0
2023-07-14 14:45:00,336.8,336.86,336.79,336.86,700.0,331.3919,331.4509,331.3821,331.4509,700.0
2023-07-14 14:50:00,336.76,336.9,336.73,336.9,1477.0,331.3526,331.4903,331.323,331.4903,1477.0
2023-07-14 14:55:00,336.84,336.84,336.72,336.72,1277.0,331.4313,331.4313,331.3132,331.3132,1277.0
2023-07-14 15:00:00,336.63,336.63,336.45,336.58,1087.0,331.2246,331.2246,331.0475,331.1754,1087.0
2023-07-14 15:05:00,336.52,336.69,336.43,336.65,1567.0,331.1164,331.2837,331.0279,331.2443,1567.0
2023-07-14 15:10:00,336.77,336.77,336.61,336.64,1100.0,331.3624,331.3624,331.205,331.2345,1100.0
2023-07-14 15:15:00,336.69,336.71,336.55,336.63,2212.0,331.2837,331.3034,331.1459,331.2246,2212.0
2023-07-14 15:20:00,336.6,336.69,336.52,336.56,3648.0,331.1951,331.2837,331.1164,331.1558,3648.0
2023-07-14 15:25:00,336.61,336.71,336.56,336.59,4007.0,331.205,331.3034,331.1558,331.1853,4007.0
2023-07-14 15:30:00,336.63,336.64,336.29,336.41,4896.0,331.2246,331.2345,330.8901,331.0082,4896.0
2023-07-14 15:35:00,336.43,336.6,336.39,336.53,800.0,331.0279,331.1951,330.9885,331.1262,800.0
2023-07-14 15:40:00,336.62,336.64,336.44,336.51,8270.0,331.2148,331.2345,331.0377,331.1066,8270.0
2023-07-14 15:45:00,336.57,336.64,336.41,336.63,8562.0,331.1656,331.2345,331.0082,331.2246,8562.0
2023-07-14 15:50:00,336.46,336.5,336.3,336.37,2894.0,331.0574,331.0967,330.8999,330.9688,2894.0
2023-07-14 15:55:00,336.37,336.57,336.07,336.57,33384.0,330.9688,331.1656,330.6736,331.1656,33384.0
2023-07-17 09:30:00,336.5,336.95,335.77,336.24,6560.0,331.0967,331.5395,330.3784,330.8409,6560.0
2023-07-17 09:35:00,335.55,336.74,335.3,336.25,2789.0,330.162,331.3329,329.916,330.8507,2789.0
2023-07-17 09:40:00,336.23,337.93,336.22,337.55,6297.0,330.8311,332.5038,330.8212,332.1299,6297.0
2023-07-17 09:45:00,337.56,338.76,337.55,338.64,5667.0,332.1397,333.3204,332.1299,333.2024,5667.0
2023-07-17 09:50:00,338.35,338.57,337.82,337.82,2326.0,332.917,333.1335,332.3955,332.3955,2326.0
2023-07-17 09:55:00,337.82,338.36,337.82,338.13,500.0,332.3955,332.9269,332.3955,332.7006,500.0
2023-07-17 10:00:00,338.13,338.53,338.07,338.52,2906.0,332.7006,333.0941,332.6415,333.0843,2906.0
2023-07-17 10:05:00,338.51,338.9,338.51,338.82,2300.0,333.0745,333.4582,333.0745,333.3795,2300.0
2023-07-17 10:10:00,338.84,339.01,338.24,338.28,3321.0,333.3992,333.5664,332.8088,332.8481,3321.0
2023-07-17 10:15:00,338.29,338.78,338.13,338.78,3264.0,332.858,333.3401,332.7006,333.3401,3264.0
2023-07-17 10:20:00,338.65,339.18,338.62,339.18,1704.0,333.2122,333.7337,333.1827,333.7337,1704.0
2023-07-17 10:25:00,339.18,339.62,339.07,339.62,5576.0,333.7337,334.1666,333.6255,334.1666,5576.0
2023-07-17 10:30:00,339.65,339.91,339.43,339.53,4824.0,334.1961,334.452,333.9797,334.0781,4824.0
2023-07-17 10:35:00,339.36,339.6,339.36,339.6,764.0,333.9108,334.1469,333.9108,334.1469,764.0
2023-07-17 10:40:00,339.49,339.8,339.48,339.8,1100.0,334.0387,334.3437,334.0289,334.3437,1100.0
2023-07-17 10:45:00,339.86,339.86,339.86,339.86,100.0,334.4028,334.4028,334.4028,334.4028,100.0
2023-07-17 10:50:00,339.73,339.84,339.61,339.69,4688.0,334.2749,334.3831,334.1568,334.2355,4688.0
2023-07-17 10:55:00,339.69,339.71,339.58,339.71,1700.0,334.2355,334.2552,334.1273,334.2552,1700.0
2023-07-17 11:00:00,339.63,339.73,339.63,339.73,1300.0,334.1765,334.2749,334.1765,334.2749,1300.0
2023-07-17 11:05:00,339.73,339.8,339.62,339.78,3484.0,334.2749,334.3437,334.1666,334.3241,3484.0
2023-07-17 11:10:00,339.86,339.95,339.51,339.51,4369.0,334.4028,334.4913,334.0584,334.0584,4369.0
2023-07-17 11:15:00,339.51,339.51,339.28,339.29,1453.0,334.0584,334.0584,333.8321,333.8419,1453.0
2023-07-17 11:20:00,339.29,339.66,339.22,339.66,3733.0,333.8419,334.206,333.7731,334.206,3733.0
2023-07-17 11:25:00,339.61,339.61,339.41,339.45,3006.0,334.1568,334.1568,333.96,333.9994,3006.0
2023-07-17 11:30:00,339.56,339.56,339.31,339.31,2740.0,334.1076,334.1076,333.8616,333.8616,2740.0
2023-07-17 11:35:00,339.22,339.4,339.18,339.31,1100.0,333.7731,333.9502,333.7337,333.8616,1100.0
2023-07-17 11:40:00,339.34,339.62,339.17,339.17,2624.0,333.8911,334.1666,333.7239,333.7239,2624.0
2023-07-17 11:45:00,339.3,339.49,339.2,339.35,2249.0,333.8518,334.0387,333.7534,333.901,2249.0
2023-07-17 11:50:00,339.23,339.23,339.0,339.0,600.0,333.7829,333.7829,333.5566,333.5566,600.0
2023-07-17 11:55:00,339.09,339.09,338.97,338.97,424.0,333.6451,333.6451,333.5271,333.5271,424.0
2023-07-17 12:00:00,339.06,339.25,339.06,339.06,2935.0,333.6156,333.8026,333.6156,333.6156,2935.0
2023-07-17 12:05:00,339.06,339.08,338.71,338.85,1752.0,333.6156,333.6353,333.2712,333.409,1752.0
2023-07-17 12:10:00,338.78,339.14,338.73,339.1,3132.0,333.3401,333.6943,333.2909,333.655,3132.0
2023-07-17 12:15:00,338.98,338.98,338.68,338.79,1072.0,333.5369,333.5369,333.2417,333.35,1072.0
2023-07-17 12:20:00,338.7,339.05,338.68,338.94,2199.0,333.2614,333.6058,333.2417,333.4975,2199.0
2023-07-17 12:25:00,339.09,339.16,338.92,339.06,2269.0,333.6451,333.714,333.4779,333.6156,2269.0
2023-07-17 12:30:00,338.83,339.02,338.82,339.02,1561.0,333.3893,333.5763,333.3795,333.5763,1561.0
2023-07-17 12:35:00,338.84,338.94,338.6,338.75,2480.0,333.3992,333.4975,333.163,333.3106,2480.0
2023-07-17 12:40:00,338.76,339.04,338.76,338.84,3295.0,333.3204,333.5959,333.3204,333.3992,3295.0
2023-07-17 12:45:00,338.67,338.91,338.62,338.62,1131.0,333.2319,333.468,333.1827,333.1827,1131.0
2023-07-17 12:50:00,338.78,339.26,338.71,339.26,2705.0,333.3401,333.8124,333.2712,333.8124,2705.0
2023-07-17 12:55:00,339.25,339.43,339.25,339.43,969.0,333.8026,333.9797,333.8026,333.9797,969.0
2023-07-17 13:00:00,339.31,339.32,338.92,338.96,2720.0,333.8616,333.8714,333.4779,333.5172,2720.0
2023-07-17 13:05:00,339.12,339.12,338.71,338.71,1311.0,333.6747,333.6747,333.2712,333.2712,1311.0
2023-07-17 13:10:00,338.78,338.78,338.51,338.61,1396.0,333.3401,333.3401,333.0745,333.1728,1396.0
2023-07-17 13:15:00,338.61,338.74,338.52,338.6,3087.0,333.1728,333.3008,333.0843,333.163,3087.0
2023-07-17 13:20:00,338.49,338.63,338.21,338.22,1652.0,333.0548,333.1925,332.7793,332.7891,1652.0
2023-07-17 13:25:00,338.39,338.49,338.1,338.49,1600.0,332.9564,333.0548,332.671,333.0548,1600.0
2023-07-17 13:30:00,338.53,338.53,338.1,338.1,1411.0,333.0941,333.0941,332.671,332.671,1411.0
2023-07-17 13:35:00,338.18,338.36,337.91,338.15,3961.0,332.7497,332.9269,332.4841,332.7202,3961.0
2023-07-17 13:40:00,338.16,338.25,338.11,338.23,2608.0,332.7301,332.8186,332.6809,332.7989,2608.0
2023-07-17 13:45:00,338.23,338.57,338.15,338.57,15546.0,332.7989,333.1335,332.7202,333.1335,15546.0
2023-07-17 13:50:00,338.61,338.78,338.31,338.32,3885.0,333.1728,333.3401,332.8777,332.8875,3885.0
2023-07-17 13:55:00,338.25,338.4,338.1,338.36,4200.0,332.8186,332.9662,332.671,332.9269,4200.0
2023-07-17 14:00:00,338.31,338.31,337.95,337.95,2800.0,332.8777,332.8777,332.5234,332.5234,2800.0
2023-07-17 14:05:00,338.02,338.13,337.92,337.99,2549.0,332.5923,332.7006,332.4939,332.5628,2549.0
2023-07-17 14:10:00,337.95,338.04,337.84,338.04,3604.0,332.5234,332.612,332.4152,332.612,3604.0
2023-07-17 14:15:00,337.95,337.96,337.67,337.72,4005.0,332.5234,332.5333,332.2479,332.2971,4005.0
2023-07-17 14:20:00,337.6,337.74,337.57,337.74,2090.0,332.1791,332.3168,332.1495,332.3168,2090.0
2023-07-17 14:25:00,337.79,337.79,337.59,337.66,11897.0,332.366,332.366,332.1692,332.2381,11897.0
2023-07-17 14:30:00,337.71,337.75,337.68,337.73,3402.0,332.2873,332.3267,332.2578,332.307,3402.0
2023-07-17 14:35:00,337.77,337.95,337.73,337.79,5335.0,332.3463,332.5234,332.307,332.366,5335.0
2023-07-17 14:40:00,337.75,338.05,337.67,338.05,3306.0,332.3267,332.6218,332.2479,332.6218,3306.0
2023-07-17 14:45:00,338.07,338.24,338.03,338.08,2403.0,332.6415,332.8088,332.6022,332.6514,2403.0
2023-07-17 14:50:00,338.06,338.13,338.0,338.01,3102.0,332.6317,332.7006,332.5726,332.5825,3102.0
2023-07-17 14:55:00,338.02,338.12,338.02,338.09,2777.0,332.5923,332.6907,332.5923,332.6612,2777.0
2023-07-17 15:00:00,338.09,338.28,338.08,338.17,2540.0,332.6612,332.8481,332.6514,332.7399,2540.0
2023-07-17 15:05:00,338.18,338.24,338.1,338.17,5742.0,332.7497,332.8088,332.671,332.7399,5742.0
2023-07-17 15:10:00,338.17,338.28,338.16,338.25,2313.0,332.7399,332.8481,332.7301,332.8186,2313.0
2023-07-17 15:15:00,338.23,338.66,338.22,338.59,6300.0,332.7989,333.222,332.7891,333.1532,6300.0
2023-07-17 15:20:00,338.63,338.63,338.25,338.41,17345.0,333.1925,333.1925,332.8186,332.9761,17345.0
2023-07-17 15:25:00,338.4,338.63,338.37,338.37,1525.0,332.9662,333.1925,332.9367,332.9367,1525.0
2023-07-17 15:30:00,338.34,338.36,338.04,338.07,9078.0,332.9072,332.9269,332.612,332.6415,9078.0
2023-07-17 15:35:00,338.13,338.45,338.04,338.04,14833.0,332.7006,333.0154,332.612,332.612,14833.0
2023-07-17 15:40:00,338.01,338.08,337.85,338.04,12081.0,332.5825,332.6514,332.425,332.612,12081.0
2023-07-17 15:45:00,338.02,338.33,337.82,338.27,16205.0,332.5923,332.8973,332.3955,332.8383,16205.0
2023-07-17 15:50:00,338.24,338.24,337.59,337.79,19140.0,332.8088,332.8088,332.1692,332.366,19140.0
2023-07-17 15:55:00,337.72,337.79,337.43,337.5,38037.0,332.2971,332.366,332.0118,332.0807,38037.0
2023-07-18 09:30:00,336.56,336.7,336.56,336.7,5644.0,331.1558,331.2935,331.1558,331.2935,5644.0
2023-07-18 09:35:00,336.69,336.69,336.15,336.16,2556.0,331.2837,331.2837,330.7523,330.7622,2556.0
2023-07-18 09:40:00,336.19,336.19,335.61,335.68,1900.0,330.7917,330.7917,330.221,330.2899,1900.0
2023-07-18 09:45:00,335.6,336.1,334.75,335.02,3590.0,330.2112,330.7031,329.3748,329.6405,3590.0
2023-07-18 09:50:00,335.03,335.56,334.83,335.52,9189.0,329.6503,330.1718,329.4535,330.1325,9189.0
2023-07-18 09:55:00,335.6,335.6,335.25,335.4,1924.0,330.2112,330.2112,329.8668,330.0144,1924.0
2023-07-18 10:00:00,335.7,336.5,335.66,336.41,6232.0,330.3096,331.0967,330.2702,331.0082,6232.0
2023-07-18 10:05:00,336.55,337.27,336.45,336.94,5482.0,331.1459,331.8544,331.0475,331.5297,5482.0
2023-07-18 10:10:00,336.83,336.92,336.28,336.34,7321.0,331.4214,331.51,330.8803,330.9393,7321.0
2023-07-18 10:15:00,336.19,336.6,335.91,335.95,5421.0,330.7917,331.1951,330.5162,330.5556,5421.0
2023-07-18 10:20:00,335.93,336.2,335.89,336.08,1711.0,330.5359,330.8015,330.4965,330.6835,1711.0
2023-07-18 10:25:00,336.24,337.06,336.11,337.06,7091.0,330.8409,331.6477,330.713,331.6477,7091.0
2023-07-18 10:30:00,337.3,337.56,337.13,337.13,1852.0,331.8839,332.1397,331.7166,331.7166,1852.0
2023-07-18 10:35:00,337.21,337.22,337.05,337.05,510.0,331.7953,331.8052,331.6379,331.6379,510.0
2023-07-18 10:40:00,337.25,337.45,337.17,337.4,1800.0,331.8347,332.0315,331.756,331.9823,1800.0
2023-07-18 10:45:00,337.4,337.72,337.12,337.12,6180.0,331.9823,332.2971,331.7068,331.7068,6180.0
2023-07-18 10:50:00,337.25,337.62,337.25,337.52,1472.0,331.8347,332.1987,331.8347,332.1003,1472.0
2023-07-18 10:55:00,337.5,337.53,337.12,337.44,3056.0,332.0807,332.1102,331.7068,332.0216,3056.0
2023-07-18 11:00:00,337.6,337.65,337.52,337.63,1320.0,332.1791,332.2283,332.1003,332.2086,1320.0
2023-07-18 11:05:00,337.69,338.05,337.57,337.9,3799.0,332.2676,332.6218,332.1495,332.4742,3799.0
2023-07-18 11:10:00,337.84,337.93,337.62,337.77,4514.0,332.4152,332.5038,332.1987,332.3463,4514.0
2023-07-18 11:15:00,337.78,337.82,337.54,337.81,8937.0,332.3562,332.3955,332.12,332.3857,8937.0
2023-07-18 11:20:00,337.96,337.96,337.66,337.71,1579.0,332.5333,332.5333,332.2381,332.2873,1579.0
2023-07-18 11:25:00,337.76,337.76,337.68,337.72,618.0,332.3365,332.3365,332.2578,332.2971,618.0
2023-07-18 11:30:00,337.62,337.78,337.47,337.56,3592.0,332.1987,332.3562,332.0512,332.1397,3592.0
2023-07-18 11:35:00,337.63,337.65,337.47,337.61,7902.0,332.2086,332.2283,332.0512,332.1889,7902.0
2023-07-18 11:40:00,337.59,337.62,336.97,336.97,4178.0,332.1692,332.1987,331.5592,331.5592,4178.0
2023-07-18 11:45:00,337.0,337.06,336.77,337.05,2594.0,331.5887,331.6477,331.3624,331.6379,2594.0
2023-07-18 11:50:00,337.13,337.32,337.13,337.31,548.0,331.7166,331.9036,331.7166,331.8937,548.0
2023-07-18 11:55:00,337.31,337.31,337.07,337.07,1570.0,331.8937,331.8937,331.6576,331.6576,1570.0
2023-07-18 12:00:00,337.07,337.17,336.7,336.7,1800.0,331.6576,331.756,331.2935,331.2935,1800.0
2023-07-18 12:05:00,336.68,336.68,336.48,336.5,1631.0,331.2738,331.2738,331.077,331.0967,1631.0
2023-07-18 12:10:00,336.57,336.6,336.32,336.32,2171.0,331.1656,331.1951,330.9196,330.9196,2171.0
2023-07-18 12:15:00,336.26,336.29,336.09,336.29,2400.0,330.8606,330.8901,330.6933,330.8901,2400.0
2023-07-18 12:20:00,336.36,336.36,335.98,336.03,2031.0,330.959,330.959,330.5851,330.6343,2031.0
2023-07-18 12:25:00,336.0,336.1,335.99,336.06,1200.0,330.6048,330.7031,330.5949,330.6638,1200.0
2023-07-18 12:30:00,335.94,335.94,335.44,335.56,2212.0,330.5457,330.5457,330.0537,330.1718,2212.0
2023-07-18 12:35:00,335.46,335.46,335.05,335.08,4286.0,330.0734,330.0734,329.67,329.6995,4286.0
2023-07-18 12:40:00,335.21,335.21,334.5,334.5,1326.0,329.8274,329.8274,329.1288,329.1288,1326.0
2023-07-18 12:45:00,334.61,334.67,334.34,334.39,2200.0,329.2371,329.2961,328.9714,329.0206,2200.0
2023-07-18 12:50:00,334.24,334.44,334.15,334.36,7301.0,328.873,329.0698,328.7845,328.9911,7301.0
2023-07-18 12:55:00,334.41,334.58,334.07,334.08,2453.0,329.0403,329.2076,328.7057,328.7156,2453.0
2023-07-18 13:00:00,334.03,334.13,333.97,334.12,4785.0,328.6664,328.7648,328.6074,328.7549,4785.0
2023-07-18 13:05:00,334.26,334.37,334.03,334.03,5138.0,328.8927,329.0009,328.6664,328.6664,5138.0
2023-07-18 13:10:00,334.04,334.13,333.99,334.1,2321.0,328.6762,328.7648,328.627,328.7353,2321.0
2023-07-18 13:15:00,334.12,334.23,333.21,333.21,10685.0,328.7549,328.8632,327.8596,327.8596,10685.0
2023-07-18 13:20:00,333.36,333.83,333.33,333.77,1400.0,328.0071,328.4696,327.9776,328.4106,1400.0
2023-07-18 13:25:00,333.87,333.87,333.36,333.52,3768.0,328.509,328.509,328.0071,328.1646,3768.0
2023-07-18 13:30:00,333.55,333.73,333.48,333.67,3054.0,328.1941,328.3712,328.1252,328.3122,3054.0
2023-07-18 13:35:00,333.76,334.06,333.73,333.74,5294.0,328.4007,328.6959,328.3712,328.381,5294.0
2023-07-18 13:40:00,333.74,334.01,333.68,333.68,5062.0,328.381,328.6467,328.322,328.322,5062.0
2023-07-18 13:45:00,333.68,333.75,333.49,333.53,4946.0,328.322,328.3909,328.1351,328.1744,4946.0
2023-07-18 13:50:00,333.53,333.96,333.42,333.44,9584.0,328.1744,328.5975,328.0662,328.0859,9584.0
2023-07-18 13:55:00,333.43,333.71,333.42,333.56,14277.0,328.076,328.3515,328.0662,328.2039,14277.0
2023-07-18 14:00:00,333.6,334.17,333.53,333.97,9501.0,328.2433,328.8041,328.1744,328.6074,9501.0
2023-07-18 14:05:00,334.0,334.1,333.72,333.72,3231.0,328.6369,328.7353,328.3614,328.3614,3231.0
2023-07-18 14:10:00,333.72,333.83,333.47,333.53,4500.0,328.3614,328.4696,328.1154,328.1744,4500.0
2023-07-18 14:15:00,333.53,333.53,333.21,333.24,3822.0,328.1744,328.1744,327.8596,327.8891,3822.0
2023-07-18 14:20:00,333.24,333.59,333.19,333.54,3852.0,327.8891,328.2335,327.8399,328.1843,3852.0
2023-07-18 14:25:00,333.54,333.68,333.15,333.34,7025.0,328.1843,328.322,327.8005,327.9875,7025.0
2023-07-18 14:30:00,333.45,333.67,332.95,332.95,7849.0,328.0957,328.3122,327.6037,327.6037,7849.0
2023-07-18 14:35:00,333.02,333.03,332.64,332.74,3513.0,327.6726,327.6824,327.2987,327.3971,3513.0
2023-07-18 14:40:00,332.73,332.93,332.65,332.66,7019.0,327.3873,327.5841,327.3085,327.3184,7019.0
2023-07-18 14:45:00,332.77,332.87,332.64,332.64,4189.0,327.4266,327.525,327.2987,327.2987,4189.0
2023-07-18 14:50:00,332.69,332.78,332.61,332.63,3797.0,327.3479,327.4365,327.2692,327.2889,3797.0
2023-07-18 14:55:00,332.62,332.9,332.62,332.87,7018.0,327.279,327.5545,327.279,327.525,7018.0
2023-07-18 15:00:00,332.88,332.94,332.58,332.84,3547.0,327.5349,327.5939,327.2397,327.4955,3547.0
2023-07-18 15:05:00,332.91,333.05,332.74,332.91,5092.0,327.5644,327.7021,327.3971,327.5644,5092.0
2023-07-18 15:10:00,333.0,333.23,332.96,333.22,5848.0,327.6529,327.8792,327.6136,327.8694,5848.0
2023-07-18 15:15:00,333.22,333.41,333.12,333.22,7138.0,327.8694,328.0563,327.771,327.8694,7138.0
2023-07-18 15:20:00,333.23,333.61,333.23,333.51,7560.0,327.8792,328.2531,327.8792,328.1547,7560.0
2023-07-18 15:25:00,333.52,334.03,333.44,334.03,9992.0,328.1646,328.6664,328.0859,328.6664,9992.0
2023-07-18 15:30:00,333.91,334.43,333.84,334.19,11920.0,328.5483,329.06,328.4794,328.8238,11920.0
2023-07-18 15:35:00,334.18,334.41,333.98,334.32,7479.0,328.814,329.0403,328.6172,328.9517,7479.0
2023-07-18 15:40:00,334.42,335.07,334.42,335.03,10325.0,329.0501,329.6897,329.0501,329.6503,10325.0
2023-07-18 15:45:00,335.03,335.11,334.6,335.0,15661.0,329.6503,329.729,329.2272,329.6208,15661.0
2023-07-18 15:50:00,335.06,335.1,334.77,334.97,25203.0,329.6798,329.7192,329.3945,329.5913,25203.0
2023-07-18 15:55:00,334.92,334.99,334.58,334.88,52928.0,329.5421,329.611,329.2076,329.5027,52928.0
2023-07-19 09:30:00,333.53,334.88,333.09,334.66,8055.0,328.1744,329.5027,327.7415,329.2863,8055.0
2023-07-19 09:35:00,334.29,335.22,333.53,334.62,1840.0,328.9222,329.8373,328.1744,329.2469,1840.0
2023-07-19 09:40:00,334.92,335.56,334.58,335.56,2550.0,329.5421,330.1718,329.2076,330.1718,2550.0
2023-07-19 09:45:00,335.23,335.23,334.86,335.06,1078.0,329.8471,329.8471,329.4831,329.6798,1078.0
2023-07-19 09:50:00,335.07,335.35,334.87,335.15,3892.0,329.6897,329.9652,329.4929,329.7684,3892.0
2023-07-19 09:55:00,334.97,335.24,334.97,335.24,900.0,329.5913,329.857,329.5913,329.857,900.0
2023-07-19 10:00:00,335.29,335.67,335.1,335.67,1109.0,329.9062,330.2801,329.7192,330.2801,1109.0
2023-07-19 10:05:00,335.81,335.99,335.35,335.61,2485.0,330.4178,330.5949,329.9652,330.221,2485.0
2023-07-19 10:10:00,335.59,336.06,335.59,335.92,3001.0,330.2013,330.6638,330.2013,330.526,3001.0
2023-07-19 10:15:00,336.05,336.05,335.74,335.96,1334.0,330.654,330.654,330.3489,330.5654,1334.0
2023-07-19 10:20:00,335.93,336.67,335.93,336.39,2415.0,330.5359,331.264,330.5359,330.9885,2415.0
2023-07-19 10:25:00,336.48,336.48,335.85,335.85,1805.0,331.077,331.077,330.4572,330.4572,1805.0
2023-07-19 10:30:00,335.79,335.79,335.31,335.47,1805.0,330.3981,330.3981,329.9258,330.0833,1805.0
2023-07-19 10:35:00,335.49,335.49,335.0,335.0,1200.0,330.1029,330.1029,329.6208,329.6208,1200.0
2023-07-19 10:40:00,335.0,335.25,334.87,335.19,1200.0,329.6208,329.8668,329.4929,329.8078,1200.0
2023-07-19 10:45:00,335.04,335.04,334.54,334.55,1800.0,329.6602,329.6602,329.1682,329.178,1800.0
2023-07-19 10:50:00,334.81,334.83,334.13,334.13,1333.0,329.4339,329.4535,328.7648,328.7648,1333.0
2023-07-19 10:55:00,333.87,334.32,333.86,334.31,1200.0,328.509,328.9517,328.4991,328.9419,1200.0
2023-07-19 11:00:00,334.5,334.5,334.33,334.4,700.0,329.1288,329.1288,328.9616,329.0304,700.0
2023-07-19 11:05:00,334.24,334.53,334.18,334.53,1600.0,328.873,329.1584,328.814,329.1584,1600.0
2023-07-19 11:10:00,334.55,334.92,334.55,334.91,750.0,329.178,329.5421,329.178,329.5323,750.0
2023-07-19 11:15:00,334.8,334.82,334.37,334.44,2122.0,329.424,329.4437,329.0009,329.0698,2122.0
2023-07-19 11:20:00,334.39,334.41,333.71,333.71,2672.0,329.0206,329.0403,328.3515,328.3515,2672.0
2023-07-19 11:25:00,333.86,334.05,333.76,333.91,800.0,328.4991,328.6861,328.4007,328.5483,800.0
2023-07-19 11:30:00,333.88,334.14,333.88,334.01,3267.0,328.5188,328.7746,328.5188,328.6467,3267.0
2023-07-19 11:35:00,333.87,333.98,333.83,333.84,2564.0,328.509,328.6172,328.4696,328.4794,2564.0
2023-07-19 11:40:00,333.94,334.07,333.85,333.96,700.0,328.5778,328.7057,328.4893,328.5975,700.0
2023-07-19 11:45:00,333.96,334.14,333.8,333.91,3328.0,328.5975,328.7746,328.4401,328.5483,3328.0
2023-07-19 11:50:00,333.77,333.85,333.73,333.84,1432.0,328.4106,328.4893,328.3712,328.4794,1432.0
2023-07-19 11:55:00,333.83,333.97,333.72,333.96,2483.0,328.4696,328.6074,328.3614,328.5975,2483.0
2023-07-19 12:00:00,333.96,334.28,333.93,334.05,4868.0,328.5975,328.9124,328.568,328.6861,4868.0
2023-07-19 12:05:00,334.06,334.06,333.62,333.64,3305.0,328.6959,328.6959,328.263,328.2826,3305.0
2023-07-19 12:10:00,333.64,333.82,333.63,333.69,4051.0,328.2826,328.4598,328.2728,328.3318,4051.0
2023-07-19 12:15:00,333.76,333.95,333.47,333.47,2761.0,328.4007,328.5877,328.1154,328.1154,2761.0
2023-07-19 12:20:00,333.46,333.5,333.3,333.32,2624.0,328.1055,328.1449,327.9481,327.9678,2624.0
2023-07-19 12:25:00,333.32,333.53,333.32,333.49,2643.0,327.9678,328.1744,327.9678,328.1351,2643.0
2023-07-19 12:30:00,333.46,333.59,333.43,333.53,1947.0,328.1055,328.2335,328.076,328.1744,1947.0
2023-07-19 12:35:00,333.47,333.47,333.22,333.24,2600.0,328.1154,328.1154,327.8694,327.8891,2600.0
2023-07-19 12:40:00,333.15,333.34,333.13,333.13,1262.0,327.8005,327.9875,327.7808,327.7808,1262.0
2023-07-19 12:45:00,333.14,333.53,333.14,333.18,2830.0,327.7907,328.1744,327.7907,327.83,2830.0
2023-07-19 12:50:00,333.16,333.19,333.12,333.12,1618.0,327.8104,327.8399,327.771,327.771,1618.0
2023-07-19 12:55:00,333.08,333.15,332.99,333.04,3874.0,327.7316,327.8005,327.6431,327.6923,3874.0
2023-07-19 13:00:00,333.07,333.47,333.04,333.47,3222.0,327.7218,328.1154,327.6923,328.1154,3222.0
2023-07-19 13:05:00,333.69,333.69,333.4,333.5,2180.0,328.3318,328.3318,328.0465,328.1449,2180.0
2023-07-19 13:10:00,333.5,333.96,333.5,333.96,8310.0,328.1449,328.5975,328.1449,328.5975,8310.0
2023-07-19 13:15:00,333.96,334.17,333.9,334.03,2859.0,328.5975,328.8041,328.5385,328.6664,2859.0
2023-07-19 13:20:00,334.01,334.01,333.57,333.58,2894.0,328.6467,328.6467,328.2138,328.2236,2894.0
2023-07-19 13:25:00,333.58,333.72,333.49,333.72,730.0,328.2236,328.3614,328.1351,328.3614,730.0
2023-07-19 13:30:00,333.72,333.79,333.58,333.71,2504.0,328.3614,328.4302,328.2236,328.3515,2504.0
2023-07-19 13:35:00,333.55,333.71,333.51,333.71,1050.0,328.1941,328.3515,328.1547,328.3515,1050.0
2023-07-19 13:40:00,333.7,333.81,333.59,333.59,2200.0,328.3417,328.4499,328.2335,328.2335,2200.0
2023-07-19 13:45:00,333.65,333.65,333.57,333.57,1040.0,328.2925,328.2925,328.2138,328.2138,1040.0
2023-07-19 13:50:00,333.63,333.86,333.63,333.67,3305.0,328.2728,328.4991,328.2728,328.3122,3305.0
2023-07-19 13:55:00,333.59,333.59,333.24,333.24,2679.0,328.2335,328.2335,327.8891,327.8891,2679.0
2023-07-19 14:00:00,333.19,333.25,332.71,332.71,3325.0,327.8399,327.8989,327.3676,327.3676,3325.0
2023-07-19 14:05:00,332.71,332.76,332.3,332.3,7418.0,327.3676,327.4168,326.9642,326.9642,7418.0
2023-07-19 14:10:00,332.34,332.8,332.2,332.8,3127.0,327.0035,327.4561,326.8658,327.4561,3127.0
2023-07-19 14:15:00,333.02,333.26,332.98,333.12,2849.0,327.6726,327.9088,327.6332,327.771,2849.0
2023-07-19 14:20:00,333.27,333.49,333.27,333.45,1905.0,327.9186,328.1351,327.9186,328.0957,1905.0
2023-07-19 14:25:00,333.64,333.82,333.51,333.76,10400.0,328.2826,328.4598,328.1547,328.4007,10400.0
2023-07-19 14:30:00,333.79,333.97,333.64,333.91,3755.0,328.4302,328.6074,328.2826,328.5483,3755.0
2023-07-19 14:35:00,333.91,333.98,333.71,333.8,2201.0,328.5483,328.6172,328.3515,328.4401,2201.0
2023-07-19 14:40:00,333.74,333.94,333.72,333.74,2361.0,328.381,328.5778,328.3614,328.381,2361.0
2023-07-19 14:45:00,333.84,333.84,333.68,333.72,2718.0,328.4794,328.4794,328.322,328.3614,2718.0
2023-07-19 14:50:00,333.7,333.94,333.7,333.78,4478.0,328.3417,328.5778,328.3417,328.4204,4478.0
2023-07-19 14:55:00,333.85,333.92,333.75,333.78,3418.0,328.4893,328.5582,328.3909,328.4204,3418.0
2023-07-19 15:00:00,333.89,333.89,333.65,333.65,3405.0,328.5286,328.5286,328.2925,328.2925,3405.0
2023-07-19 15:05:00,333.62,333.86,333.61,333.7,2881.0,328.263,328.4991,328.2531,328.3417,2881.0
2023-07-19 15:10:00,333.72,333.81,333.57,333.81,1926.0,328.3614,328.4499,328.2138,328.4499,1926.0
2023-07-19 15:15:00,333.81,333.81,333.65,333.75,3273.0,328.4499,328.4499,328.2925,328.3909,3273.0
2023-07-19 15:20:00,333.75,333.97,333.66,333.7,4616.0,328.3909,328.6074,328.3023,328.3417,4616.0
2023-07-19 15:25:00,333.78,333.95,333.7,333.88,4375.0,328.4204,328.5877,328.3417,328.5188,4375.0
2023-07-19 15:30:00,333.91,333.91,333.73,333.78,9000.0,328.5483,328.5483,328.3712,328.4204,9000.0
2023-07-19 15:35:00,333.78,333.78,333.36,333.49,6610.0,328.4204,328.4204,328.0071,328.1351,6610.0
2023-07-19 15:40:00,333.58,333.81,333.58,333.65,8962.0,328.2236,328.4499,328.2236,328.2925,8962.0
2023-07-19 15:45:00,333.65,333.65,332.8,332.98,10371.0,328.2925,328.2925,327.4561,327.6332,10371.0
2023-07-19 15:50:00,333.01,333.26,332.76,333.07,25070.0,327.6628,327.9088,327.4168,327.7218,25070.0
2023-07-19 15:55:00,333.17,333.23,332.49,332.61,73835.0,327.8202,327.8792,327.1511,327.2692,73835.0
2023-07-20 09:30:00,331.94,333.58,331.21,331.56,13683.0,326.6099,328.2236,325.8917,326.236,13683.0
2023-07-20 09:35:00,331.66,334.84,331.28,333.69,13083.0,326.3344,329.4634,325.9605,328.3318,13083.0
2023-07-20 09:40:00,333.21,334.74,332.33,332.33,6160.0,327.8596,329.365,326.9937,326.9937,6160.0
2023-07-20 09:45:00,332.65,333.99,332.02,333.44,13701.0,327.3085,328.627,326.6887,328.0859,13701.0
2023-07-20 09:50:00,333.14,334.26,332.74,334.26,6388.0,327.7907,328.8927,327.3971,328.8927,6388.0
2023-07-20 09:55:00,334.14,335.25,334.01,335.25,5015.0,328.7746,329.8668,328.6467,329.8668,5015.0
2023-07-20 10:00:00,335.38,337.56,335.37,337.56,8591.0,329.9947,332.1397,329.9849,332.1397,8591.0
2023-07-20 10:05:00,337.32,338.34,337.32,337.89,4962.0,331.9036,332.9072,331.9036,332.4644,4962.0
2023-07-20 10:10:00,338.27,338.27,337.38,337.54,4951.0,332.8383,332.8383,331.9626,332.12,4951.0
2023-07-20 10:15:00,337.36,337.65,337.05,337.65,2448.0,331.9429,332.2283,331.6379,332.2283,2448.0
2023-07-20 10:20:00,337.48,337.82,337.31,337.81,3119.0,332.061,332.3955,331.8937,332.3857,3119.0
2023-07-20 10:25:00,338.05,338.33,338.0,338.24,5202.0,332.6218,332.8973,332.5726,332.8088,5202.0
2023-07-20 10:30:00,338.03,338.29,337.64,337.85,4619.0,332.6022,332.858,332.2184,332.425,4619.0
2023-07-20 10:35:00,337.56,337.64,337.14,337.4,5261.0,332.1397,332.2184,331.7264,331.9823,5261.0
2023-07-20 10:40:00,337.5,337.5,336.83,337.08,3941.0,332.0807,332.0807,331.4214,331.6674,3941.0
2023-07-20 10:45:00,337.73,337.93,337.52,337.86,4206.0,332.307,332.5038,332.1003,332.4349,4206.0
2023-07-20 10:50:00,337.75,338.09,337.58,337.75,2507.0,332.3267,332.6612,332.1594,332.3267,2507.0
2023-07-20 10:55:00,338.0,338.21,337.65,337.88,3100.0,332.5726,332.7793,332.2283,332.4546,3100.0
2023-07-20 11:00:00,337.88,338.09,337.8,338.06,1700.0,332.4546,332.6612,332.3759,332.6317,1700.0
2023-07-20 11:05:00,337.84,338.92,337.83,338.57,21986.0,332.4152,333.4779,332.4054,333.1335,21986.0
2023-07-20 11:10:00,338.44,338.88,338.23,338.62,8952.0,333.0056,333.4385,332.7989,333.1827,8952.0
2023-07-20 11:15:00,338.62,339.16,338.61,338.7,3754.0,333.1827,333.714,333.1728,333.2614,3754.0
2023-07-20 11:20:00,338.85,339.59,338.84,339.21,4452.0,333.409,334.1371,333.3992,333.7632,4452.0
2023-07-20 11:25:00,339.41,339.41,338.51,338.79,8618.0,333.96,333.96,333.0745,333.35,8618.0
2023-07-20 11:30:00,338.61,339.29,338.6,339.29,4223.0,333.1728,333.8419,333.163,333.8419,4223.0
2023-07-20 11:35:00,339.27,339.81,339.14,339.81,7139.0,333.8222,334.3536,333.6943,334.3536,7139.0
2023-07-20 11:40:00,339.75,340.13,339.73,339.95,6587.0,334.2945,334.6684,334.2749,334.4913,6587.0
2023-07-20 11:45:00,339.64,339.97,339.58,339.97,1000.0,334.1863,334.511,334.1273,334.511,1000.0
2023-07-20 11:50:00,340.0,340.19,339.8,339.9,4335.0,334.5405,334.7275,334.3437,334.4421,4335.0
2023-07-20 11:55:00,339.84,339.84,338.82,338.94,3504.0,334.3831,334.3831,333.3795,333.4975,3504.0
2023-07-20 12:00:00,338.91,338.96,338.72,338.96,2292.0,333.468,333.5172,333.2811,333.5172,2292.0
2023-07-20 12:05:00,338.92,339.27,338.91,339.27,1998.0,333.4779,333.8222,333.468,333.8222,1998.0
2023-07-20 12:10:00,339.09,339.19,339.0,339.18,2788.0,333.6451,333.7435,333.5566,333.7337,2788.0
2023-07-20 12:15:00,339.27,339.37,339.09,339.28,1700.0,333.8222,333.9206,333.6451,333.8321,1700.0
2023-07-20 12:20:00,339.35,339.77,339.34,339.77,1900.0,333.901,334.3142,333.8911,334.3142,1900.0
2023-07-20 12:25:00,339.54,339.78,339.33,339.59,3200.0,334.0879,334.3241,333.8813,334.1371,3200.0
2023-07-20 12:30:00,339.57,339.73,339.36,339.48,1594.0,334.1174,334.2749,333.9108,334.0289,1594.0
2023-07-20 12:35:00,339.5,339.7,339.49,339.55,1300.0,334.0486,334.2453,334.0387,334.0978,1300.0
2023-07-20 12:40:00,339.44,339.45,338.99,338.99,4911.0,333.9895,333.9994,333.5467,333.5467,4911.0
2023-07-20 12:45:00,339.07,339.07,339.04,339.04,200.0,333.6255,333.6255,333.5959,333.5959,200.0
2023-07-20 12:50:00,339.06,339.15,338.9,338.9,1200.0,333.6156,333.7042,333.4582,333.4582,1200.0
2023-07-20 12:55:00,338.86,339.15,338.86,339.14,1600.0,333.4188,333.7042,333.4188,333.6943,1600.0
2023-07-20 13:00:00,339.07,339.11,338.61,338.91,2472.0,333.6255,333.6648,333.1728,333.468,2472.0
2023-07-20 13:05:00,338.99,339.25,338.99,339.25,1277.0,333.5467,333.8026,333.5467,333.8026,1277.0
2023-07-20 13:10:00,339.25,339.48,339.24,339.32,1000.0,333.8026,334.0289,333.7927,333.8714,1000.0
2023-07-20 13:15:00,339.24,339.39,339.21,339.39,406.0,333.7927,333.9403,333.7632,333.9403,406.0
2023-07-20 13:20:00,339.42,339.43,339.17,339.17,1109.0,333.9698,333.9797,333.7239,333.7239,1109.0
2023-07-20 13:25:00,339.23,339.23,339.23,339.23,325.0,333.7829,333.7829,333.7829,333.7829,325.0
2023-07-20 13:30:00,339.22,339.47,339.22,339.47,1281.0,333.7731,334.019,333.7731,334.019,1281.0
2023-07-20 13:35:00,339.67,339.68,339.26,339.26,3162.0,334.2158,334.2257,333.8124,333.8124,3162.0
2023-07-20 13:40:00,339.34,339.44,339.34,339.44,774.0,333.8911,333.9895,333.8911,333.9895,774.0
2023-07-20 13:45:00,339.25,339.32,339.06,339.1,2103.0,333.8026,333.8714,333.6156,333.655,2103.0
2023-07-20 13:50:00,339.03,339.05,338.8,339.05,2862.0,333.5861,333.6058,333.3598,333.6058,2862.0
2023-07-20 13:55:00,339.1,339.49,339.09,339.33,1227.0,333.655,334.0387,333.6451,333.8813,1227.0
2023-07-20 14:00:00,339.38,339.51,339.3,339.4,15807.0,333.9305,334.0584,333.8518,333.9502,15807.0
2023-07-20 14:05:00,339.46,339.53,339.21,339.43,7769.0,334.0092,334.0781,333.7632,333.9797,7769.0
2023-07-20 14:10:00,339.35,339.38,338.89,338.89,2367.0,333.901,333.9305,333.4483,333.4483,2367.0
2023-07-20 14:15:00,338.86,339.14,338.62,338.68,4558.0,333.4188,333.6943,333.1827,333.2417,4558.0
2023-07-20 14:20:00,338.61,338.84,338.58,338.71,2469.0,333.1728,333.3992,333.1433,333.2712,2469.0
2023-07-20 14:25:00,338.67,338.67,338.13,338.29,4035.0,333.2319,333.2319,332.7006,332.858,4035.0
2023-07-20 14:30:00,338.32,338.72,338.32,338.49,3845.0,332.8875,333.2811,332.8875,333.0548,3845.0
2023-07-20 14:35:00,338.56,338.56,338.16,338.31,5381.0,333.1236,333.1236,332.7301,332.8777,5381.0
2023-07-20 14:40:00,338.27,338.27,337.79,337.87,4764.0,332.8383,332.8383,332.366,332.4447,4764.0
2023-07-20 14:45:00,338.02,338.26,338.01,338.22,1306.0,332.5923,332.8285,332.5825,332.7891,1306.0
2023-07-20 14:50:00,338.27,338.31,338.08,338.26,4900.0,332.8383,332.8777,332.6514,332.8285,4900.0
2023-07-20 14:55:00,338.22,338.63,338.22,338.54,1487.0,332.7891,333.1925,332.7891,333.104,1487.0
2023-07-20 15:00:00,338.62,338.66,338.43,338.54,6488.0,333.1827,333.222,332.9957,333.104,6488.0
2023-07-20 15:05:00,338.57,339.06,338.5,338.73,4520.0,333.1335,333.6156,333.0646,333.2909,4520.0
2023-07-20 15:10:00,338.73,339.02,338.73,338.91,2966.0,333.2909,333.5763,333.2909,333.468,2966.0
2023-07-20 15:15:00,338.87,338.88,338.69,338.84,3628.0,333.4287,333.4385,333.2516,333.3992,3628.0
2023-07-20 15:20:00,338.83,339.09,338.76,338.76,3909.0,333.3893,333.6451,333.3204,333.3204,3909.0
2023-07-20 15:25:00,338.77,338.77,338.34,338.53,3141.0,333.3303,333.3303,332.9072,333.0941,3141.0
2023-07-20 15:30:00,338.68,338.91,338.37,338.49,8516.0,333.2417,333.468,332.9367,333.0548,8516.0
2023-07-20 15:35:00,338.5,338.5,338.28,338.38,6052.0,333.0646,333.0646,332.8481,332.9465,6052.0
2023-07-20 15:40:00,338.36,338.76,338.34,338.66,6525.0,332.9269,333.3204,332.9072,333.222,6525.0
2023-07-20 15:45:00,338.61,338.9,338.61,338.88,7587.0,333.1728,333.4582,333.1728,333.4385,7587.0
2023-07-20 15:50:00,338.99,339.25,338.85,338.98,14457.0,333.5467,333.8026,333.409,333.5369,14457.0
2023-07-20 15:55:00,339.19,339.75,338.96,339.74,51431.0,333.7435,334.2945,333.5172,334.2847,51431.0
2023-07-21 09:30:00,341.1,341.1,339.58,339.87,26857.0,335.6229,335.6229,334.1273,334.4126,26857.0
2023-07-21 09:35:00,339.87,341.57,339.87,341.57,2607.0,334.4126,336.0853,334.4126,336.0853,2607.0
2023-07-21 09:40:00,341.39,341.56,340.54,340.54,4100.0,335.9082,336.0755,335.0719,335.0719,4100.0
2023-07-21 09:45:00,340.7,341.41,340.28,341.41,4809.0,335.2293,335.9279,334.816,335.9279,4809.0
2023-07-21 09:50:00,341.01,342.45,340.89,342.28,4080.0,335.5343,336.9512,335.4162,336.7839,4080.0
2023-07-21 09:55:00,342.28,342.41,342.14,342.23,3976.0,336.7839,336.9118,336.6462,336.7347,3976.0
2023-07-21 10:00:00,342.37,343.2,342.37,343.12,4632.0,336.8725,337.6891,336.8725,337.6104,4632.0
2023-07-21 10:05:00,343.0,343.0,342.38,342.57,3350.0,337.4924,337.4924,336.8823,337.0693,3350.0
2023-07-21 10:10:00,342.56,342.56,341.39,341.81,3247.0,337.0594,337.0594,335.9082,336.3215,3247.0
2023-07-21 10:15:00,341.74,342.19,341.66,341.81,6124.0,336.2526,336.6954,336.1739,336.3215,6124.0
2023-07-21 10:20:00,341.81,342.31,341.65,342.16,4302.0,336.3215,336.8134,336.164,336.6658,4302.0
2023-07-21 10:25:00,342.28,342.68,342.21,342.68,3417.0,336.7839,337.1775,336.715,337.1775,3417.0
2023-07-21 10:30:00,342.81,342.95,341.94,341.94,3124.0,337.3054,337.4432,336.4494,336.4494,3124.0
2023-07-21 10:35:00,341.88,342.17,341.63,342.16,2231.0,336.3903,336.6757,336.1444,336.6658,2231.0
2023-07-21 10:40:00,342.19,342.19,341.47,342.03,2614.0,336.6954,336.6954,335.9869,336.5379,2614.0
2023-07-21 10:45:00,341.89,342.24,341.62,342.24,3289.0,336.4002,336.7446,336.1345,336.7446,3289.0
2023-07-21 10:50:00,342.29,342.39,342.09,342.27,2030.0,336.7938,336.8921,336.597,336.7741,2030.0
2023-07-21 10:55:00,342.3,342.67,342.3,342.67,1476.0,336.8036,337.1677,336.8036,337.1677,1476.0
2023-07-21 11:00:00,342.6,342.88,342.59,342.81,3154.0,337.0988,337.3743,337.0889,337.3054,3154.0
2023-07-21 11:05:00,342.92,342.94,342.8,342.89,2308.0,337.4136,337.4333,337.2956,337.3841,2308.0
2023-07-21 11:10:00,342.8,343.33,342.8,343.32,1721.0,337.2956,337.8171,337.2956,337.8072,1721.0
2023-07-21 11:15:00,343.37,343.44,343.18,343.31,3119.0,337.8564,337.9253,337.6695,337.7974,3119.0
2023-07-21 11:20:00,343.4,343.41,342.76,342.97,2639.0,337.8859,337.8958,337.2562,337.4628,2639.0
2023-07-21 11:25:00,342.99,342.99,342.0,342.22,2073.0,337.4825,337.4825,336.5084,336.7249,2073.0
2023-07-21 11:30:00,342.27,342.43,342.27,342.43,409.0,336.7741,336.9315,336.7741,336.9315,409.0
2023-07-21 11:35:00,342.78,342.94,342.68,342.94,912.0,337.2759,337.4333,337.1775,337.4333,912.0
2023-07-21 11:40:00,342.81,342.86,342.45,342.57,1657.0,337.3054,337.3546,336.9512,337.0693,1657.0
2023-07-21 11:45:00,342.51,342.51,342.03,342.21,1645.0,337.0102,337.0102,336.5379,336.715,1645.0
2023-07-21 11:50:00,342.26,342.58,342.26,342.42,1774.0,336.7642,337.0791,336.7642,336.9217,1774.0
2023-07-21 11:55:00,342.51,342.72,342.5,342.59,512.0,337.0102,337.2168,337.0004,337.0889,512.0
2023-07-21 12:00:00,342.3,342.5,342.24,342.5,1547.0,336.8036,337.0004,336.7446,337.0004,1547.0
2023-07-21 12:05:00,342.42,342.53,342.31,342.53,1229.0,336.9217,337.0299,336.8134,337.0299,1229.0
2023-07-21 12:10:00,342.58,342.6,342.48,342.49,800.0,337.0791,337.0988,336.9807,336.9905,800.0
2023-07-21 12:15:00,342.42,342.82,342.4,342.79,7253.0,336.9217,337.3152,336.902,337.2857,7253.0
2023-07-21 12:20:00,342.78,342.96,342.77,342.96,677.0,337.2759,337.453,337.266,337.453,677.0
2023-07-21 12:25:00,342.93,342.93,342.53,342.64,4001.0,337.4235,337.4235,337.0299,337.1381,4001.0
2023-07-21 12:30:00,342.5,342.5,342.34,342.35,208.0,337.0004,337.0004,336.843,336.8528,208.0
2023-07-21 12:35:00,341.93,342.09,341.93,342.03,800.0,336.4395,336.597,336.4395,336.5379,800.0
2023-07-21 12:40:00,342.0,342.29,342.0,342.19,1020.0,336.5084,336.7938,336.5084,336.6954,1020.0
2023-07-21 12:45:00,342.21,342.48,342.2,342.33,1915.0,336.715,336.9807,336.7052,336.8331,1915.0
2023-07-21 12:50:00,342.19,342.19,342.07,342.09,1842.0,336.6954,336.6954,336.5773,336.597,1842.0
2023-07-21 12:55:00,342.06,342.21,342.06,342.21,2006.0,336.5674,336.715,336.5674,336.715,2006.0
2023-07-21 13:00:00,342.15,342.18,342.06,342.18,550.0,336.656,336.6855,336.5674,336.6855,550.0
2023-07-21 13:05:00,342.24,342.46,342.24,342.44,852.0,336.7446,336.961,336.7446,336.9413,852.0
2023-07-21 13:10:00,342.22,342.22,341.76,341.94,2000.0,336.7249,336.7249,336.2723,336.4494,2000.0
2023-07-21 13:15:00,341.88,342.24,341.87,342.24,201.0,336.3903,336.7446,336.3805,336.7446,201.0
2023-07-21 13:20:00,342.14,342.16,342.02,342.03,780.0,336.6462,336.6658,336.5281,336.5379,780.0
2023-07-21 13:25:00,342.13,342.25,342.13,342.17,565.0,336.6363,336.7544,336.6363,336.6757,565.0
2023-07-21 13:30:00,342.28,342.31,342.02,342.02,805.0,336.7839,336.8134,336.5281,336.5281,805.0
2023-07-21 13:35:00,342.13,342.22,341.96,341.97,1704.0,336.6363,336.7249,336.4691,336.4789,1704.0
2023-07-21 13:40:00,342.03,342.03,342.01,342.02,206.0,336.5379,336.5379,336.5183,336.5281,206.0
2023-07-21 13:45:00,341.91,341.98,341.91,341.91,300.0,336.4199,336.4887,336.4199,336.4199,300.0
2023-07-21 13:50:00,341.87,341.97,341.78,341.84,1414.0,336.3805,336.4789,336.2919,336.351,1414.0
2023-07-21 13:55:00,341.77,341.9,341.75,341.83,1810.0,336.2821,336.41,336.2624,336.3411,1810.0
2023-07-21 14:00:00,341.82,341.82,341.49,341.5,2028.0,336.3313,336.3313,336.0066,336.0164,2028.0
2023-07-21 14:05:00,341.4,341.64,341.4,341.59,2672.0,335.918,336.1542,335.918,336.105,2672.0
2023-07-21 14:10:00,341.66,341.81,341.66,341.79,1034.0,336.1739,336.3215,336.1739,336.3018,1034.0
2023-07-21 14:15:00,341.92,342.07,341.91,341.92,1800.0,336.4297,336.5773,336.4199,336.4297,1800.0
2023-07-21 14:20:00,341.84,342.02,341.84,342.0,400.0,336.351,336.5281,336.351,336.5084,400.0
2023-07-21 14:25:00,342.06,342.22,341.92,342.01,2848.0,336.5674,336.7249,336.4297,336.5183,2848.0
2023-07-21 14:30:00,341.98,342.14,341.93,342.04,2433.0,336.4887,336.6462,336.4395,336.5478,2433.0
2023-07-21 14:35:00,342.05,342.13,341.88,341.88,2058.0,336.5576,336.6363,336.3903,336.3903,2058.0
2023-07-21 14:40:00,341.88,342.34,341.88,342.34,1607.0,336.3903,336.843,336.3903,336.843,1607.0
2023-07-21 14:45:00,342.42,342.42,342.17,342.17,2109.0,336.9217,336.9217,336.6757,336.6757,2109.0
2023-07-21 14:50:00,342.15,342.4,342.1,342.3,2448.0,336.656,336.902,336.6068,336.8036,2448.0
2023-07-21 14:55:00,342.28,342.28,342.08,342.18,1200.0,336.7839,336.7839,336.5871,336.6855,1200.0
2023-07-21 15:00:00,342.21,342.24,341.94,342.17,2712.0,336.715,336.7446,336.4494,336.6757,2712.0
2023-07-21 15:05:00,342.15,342.15,342.09,342.13,1697.0,336.656,336.656,336.597,336.6363,1697.0
2023-07-21 15:10:00,342.2,342.52,342.16,342.52,3126.0,336.7052,337.0201,336.6658,337.0201,3126.0
2023-07-21 15:15:00,342.41,342.56,342.36,342.51,2122.0,336.9118,337.0594,336.8626,337.0102,2122.0
2023-07-21 15:20:00,342.61,342.64,342.09,342.14,3461.0,337.1086,337.1381,336.597,336.6462,3461.0
2023-07-21 15:25:00,342.08,342.39,342.06,342.36,3268.0,336.5871,336.8921,336.5674,336.8626,3268.0
2023-07-21 15:30:00,342.42,342.49,342.09,342.14,10725.0,336.9217,336.9905,336.597,336.6462,10725.0
2023-07-21 15:35:00,342.2,342.29,342.05,342.29,7465.0,336.7052,336.7938,336.5576,336.7938,7465.0
2023-07-21 15:40:00,342.26,342.27,341.99,342.23,6581.0,336.7642,336.7741,336.4986,336.7347,6581.0
2023-07-21 15:45:00,342.15,342.39,341.95,342.28,10055.0,336.656,336.8921,336.4592,336.7839,10055.0
2023-07-21 15:50:00,342.24,342.55,341.75,342.01,22487.0,336.7446,337.0496,336.2624,336.5183,22487.0
2023-07-21 15:55:00,341.96,342.15,340.71,340.79,148798.0,336.4691,336.656,335.2391,335.3178,148798.0
2023-07-24 09:30:00,340.93,341.16,340.41,340.41,6448.0,335.4556,335.6819,334.9439,334.9439,6448.0
2023-07-24 09:35:00,341.13,341.13,338.73,339.18,4581.0,335.6524,335.6524,333.2909,333.7337,4581.0
2023-07-24 09:40:00,339.18,339.23,339.06,339.1,1301.0,333.7337,333.7829,333.6156,333.655,1301.0
2023-07-24 09:45:00,339.21,339.22,338.72,338.81,2450.0,333.7632,333.7731,333.2811,333.3696,2450.0
2023-07-24 09:50:00,338.8,340.31,338.8,340.31,3320.0,333.3598,334.8455,333.3598,334.8455,3320.0
2023-07-24 09:55:00,340.23,340.25,339.81,340.25,3501.0,334.7668,334.7865,334.3536,334.7865,3501.0
2023-07-24 10:00:00,340.11,340.45,339.77,340.39,2412.0,334.6488,334.9833,334.3142,334.9243,2412.0
2023-07-24 10:05:00,340.62,340.62,340.11,340.45,3814.0,335.1506,335.1506,334.6488,334.9833,3814.0
2023-07-24 10:10:00,340.65,340.93,340.53,340.68,2344.0,335.1801,335.4556,335.062,335.2096,2344.0
2023-07-24 10:15:00,340.68,340.87,340.58,340.71,4026.0,335.2096,335.3966,335.1112,335.2391,4026.0
2023-07-24 10:20:00,340.57,340.76,340.3,340.76,3017.0,335.1014,335.2883,334.8357,335.2883,3017.0
2023-07-24 10:25:00,340.9,341.17,340.86,341.17,1205.0,335.4261,335.6917,335.3867,335.6917,1205.0
2023-07-24 10:30:00,341.19,341.35,340.7,341.11,2500.0,335.7114,335.8688,335.2293,335.6327,2500.0
2023-07-24 10:35:00,341.16,341.63,341.13,341.54,2626.0,335.6819,336.1444,335.6524,336.0558,2626.0
2023-07-24 10:40:00,341.54,342.36,341.48,342.25,3353.0,336.0558,336.8626,335.9968,336.7544,3353.0
2023-07-24 10:45:00,342.34,342.34,341.08,341.36,10551.0,336.843,336.843,335.6032,335.8787,10551.0
2023-07-24 10:50:00,341.31,342.24,341.14,341.87,13548.0,335.8295,336.7446,335.6622,336.3805,13548.0
2023-07-24 10:55:00,341.87,342.32,341.77,342.24,2813.0,336.3805,336.8233,336.2821,336.7446,2813.0
2023-07-24 11:00:00,342.24,342.3,341.99,342.11,5600.0,336.7446,336.8036,336.4986,336.6166,5600.0
2023-07-24 11:05:00,342.1,342.1,341.61,341.74,3600.0,336.6068,336.6068,336.1247,336.2526,3600.0
2023-07-24 11:10:00,341.66,341.93,341.5,341.93,1900.0,336.1739,336.4395,336.0164,336.4395,1900.0
2023-07-24 11:15:00,342.04,342.04,341.63,341.63,6189.0,336.5478,336.5478,336.1444,336.1444,6189.0
2023-07-24 11:20:00,341.57,341.58,341.18,341.18,1900.0,336.0853,336.0952,335.7016,335.7016,1900.0
2023-07-24 11:25:00,341.07,341.49,341.07,341.49,2770.0,335.5933,336.0066,335.5933,336.0066,2770.0
2023-07-24 11:30:00,341.5,341.53,340.83,340.92,2852.0,336.0164,336.046,335.3572,335.4458,2852.0
2023-07-24 11:35:00,340.84,341.16,340.79,341.11,2797.0,335.367,335.6819,335.3178,335.6327,2797.0
2023-07-24 11:40:00,341.19,341.46,341.19,341.39,1301.0,335.7114,335.9771,335.7114,335.9082,1301.0
2023-07-24 11:45:00,341.53,341.98,341.53,341.96,1716.0,336.046,336.4887,336.046,336.4691,1716.0
2023-07-24 11:50:00,342.03,342.48,342.03,342.3,3915.0,336.5379,336.9807,336.5379,336.8036,3915.0
2023-07-24 11:55:00,342.44,342.57,342.27,342.56,1147.0,336.9413,337.0693,336.7741,337.0594,1147.0
2023-07-24 12:00:00,342.57,342.73,342.17,342.31,2762.0,337.0693,337.2267,336.6757,336.8134,2762.0
2023-07-24 12:05:00,342.43,342.76,342.3,342.67,2100.0,336.9315,337.2562,336.8036,337.1677,2100.0
2023-07-24 12:10:00,342.77,342.95,342.72,342.8,1100.0,337.266,337.4432,337.2168,337.2956,1100.0
2023-07-24 12:15:00,342.8,343.0,342.74,342.74,3690.0,337.2956,337.4924,337.2365,337.2365,3690.0
2023-07-24 12:20:00,342.84,342.95,342.79,342.79,1342.0,337.3349,337.4432,337.2857,337.2857,1342.0
2023-07-24 12:25:00,342.75,343.03,342.75,342.99,1216.0,337.2464,337.5219,337.2464,337.4825,1216.0
2023-07-24 12:30:00,343.13,343.13,342.76,342.8,2251.0,337.6203,337.6203,337.2562,337.2956,2251.0
2023-07-24 12:35:00,342.98,343.26,342.98,343.26,924.0,337.4727,337.7482,337.4727,337.7482,924.0
2023-07-24 12:40:00,343.36,343.5,343.23,343.5,5927.0,337.8466,337.9843,337.7187,337.9843,5927.0
2023-07-24 12:45:00,343.48,343.52,343.07,343.07,2729.0,337.9646,338.004,337.5612,337.5612,2729.0
2023-07-24 12:50:00,343.13,343.35,343.01,343.35,1555.0,337.6203,337.8367,337.5022,337.8367,1555.0
2023-07-24 12:55:00,343.35,343.35,342.97,342.97,2033.0,337.8367,337.8367,337.4628,337.4628,2033.0
2023-07-24 13:00:00,342.93,342.97,342.84,342.84,600.0,337.4235,337.4628,337.3349,337.3349,600.0
2023-07-24 13:05:00,342.76,342.76,342.47,342.53,1298.0,337.2562,337.2562,336.9709,337.0299,1298.0
2023-07-24 13:10:00,342.5,342.57,342.49,342.57,702.0,337.0004,337.0693,336.9905,337.0693,702.0
2023-07-24 13:15:00,342.57,342.57,342.29,342.29,896.0,337.0693,337.0693,336.7938,336.7938,896.0
2023-07-24 13:20:00,342.24,342.44,342.23,342.44,2001.0,336.7446,336.9413,336.7347,336.9413,2001.0
2023-07-24 13:25:00,342.46,342.53,342.46,342.53,400.0,336.961,337.0299,336.961,337.0299,400.0
2023-07-24 13:30:00,342.65,342.68,342.37,342.37,1110.0,337.148,337.1775,336.8725,336.8725,1110.0
2023-07-24 13:35:00,342.42,342.47,342.41,342.47,300.0,336.9217,336.9709,336.9118,336.9709,300.0
2023-07-24 13:40:00,342.49,342.53,342.23,342.23,3124.0,336.9905,337.0299,336.7347,336.7347,3124.0
2023-07-24 13:45:00,342.27,342.33,342.0,342.05,1400.0,336.7741,336.8331,336.5084,336.5576,1400.0
2023-07-24 13:50:00,341.98,341.98,341.73,341.75,2025.0,336.4887,336.4887,336.2427,336.2624,2025.0
2023-07-24 13:55:00,341.73,342.25,341.61,342.25,6151.0,336.2427,336.7544,336.1247,336.7544,6151.0
2023-07-24 14:00:00,342.25,342.25,342.01,342.01,513.0,336.7544,336.7544,336.5183,336.5183,513.0
2023-07-24 14:05:00,342.15,342.65,342.08,342.65,2874.0,336.656,337.148,336.5871,337.148,2874.0
2023-07-24 14:10:00,342.54,342.66,342.5,342.5,1107.0,337.0397,337.1578,337.0004,337.0004,1107.0
2023-07-24 14:15:00,342.44,342.47,342.36,342.47,600.0,336.9413,336.9709,336.8626,336.9709,600.0
2023-07-24 14:20:00,342.6,342.66,342.6,342.66,411.0,337.0988,337.1578,337.0988,337.1578,411.0
2023-07-24 14:25:00,342.66,342.66,342.38,342.38,2366.0,337.1578,337.1578,336.8823,336.8823,2366.0
2023-07-24 14:30:00,342.37,342.41,342.37,342.41,800.0,336.8725,336.9118,336.8725,336.9118,800.0
2023-07-24 14:35:00,342.35,342.38,342.3,342.38,804.0,336.8528,336.8823,336.8036,336.8823,804.0
2023-07-24 14:40:00,342.39,342.53,342.15,342.3,3061.0,336.8921,337.0299,336.656,336.8036,3061.0
2023-07-24 14:45:00,342.36,342.36,342.19,342.34,1200.0,336.8626,336.8626,336.6954,336.843,1200.0
2023-07-24 14:50:00,342.42,342.52,342.36,342.4,2085.0,336.9217,337.0201,336.8626,336.902,2085.0
2023-07-24 14:55:00,342.35,342.6,342.34,342.45,1982.0,336.8528,337.0988,336.843,336.9512,1982.0
2023-07-24 15:00:00,342.46,342.67,342.46,342.67,1004.0,336.961,337.1677,336.961,337.1677,1004.0
2023-07-24 15:05:00,342.73,342.84,342.04,342.69,17280.0,337.2267,337.3349,336.5478,337.1873,17280.0
2023-07-24 15:10:00,342.69,342.69,342.43,342.43,710.0,337.1873,337.1873,336.9315,336.9315,710.0
2023-07-24 15:15:00,342.49,342.52,342.41,342.48,1304.0,336.9905,337.0201,336.9118,336.9807,1304.0
2023-07-24 15:20:00,342.51,342.57,342.4,342.4,2939.0,337.0102,337.0693,336.902,336.902,2939.0
2023-07-24 15:25:00,342.32,342.33,342.16,342.16,1456.0,336.8233,336.8331,336.6658,336.6658,1456.0
2023-07-24 15:30:00,342.21,342.22,341.78,342.0,6357.0,336.715,336.7249,336.2919,336.5084,6357.0
2023-07-24 15:35:00,342.05,342.19,342.02,342.17,7134.0,336.5576,336.6954,336.5281,336.6757,7134.0
2023-07-24 15:40:00,342.16,342.67,342.05,342.67,4187.0,336.6658,337.1677,336.5576,337.1677,4187.0
2023-07-24 15:45:00,342.72,343.09,342.64,342.82,15483.0,337.2168,337.5809,337.1381,337.3152,15483.0
2023-07-24 15:50:00,342.74,342.92,342.51,342.74,22536.0,337.2365,337.4136,337.0102,337.2365,22536.0
2023-07-24 15:55:00,342.74,343.13,342.45,342.52,50154.0,337.2365,337.6203,336.9512,337.0201,50154.0
2023-07-25 09:30:00,342.15,342.15,340.79,340.79,5802.0,336.656,336.656,335.3178,335.3178,5802.0
2023-07-25 09:35:00,341.91,342.44,341.43,341.92,2843.0,336.4199,336.9413,335.9476,336.4297,2843.0
2023-07-25 09:40:00,341.54,342.55,341.36,342.06,14912.0,336.0558,337.0496,335.8787,336.5674,14912.0
2023-07-25 09:45:00,342.22,343.25,341.75,342.44,10055.0,336.7249,337.7383,336.2624,336.9413,10055.0
2023-07-25 09:50:00,342.45,342.78,342.3,342.42,1051.0,336.9512,337.2759,336.8036,336.9217,1051.0
2023-07-25 09:55:00,342.1,342.19,341.6,341.6,9139.0,336.6068,336.6954,336.1148,336.1148,9139.0
2023-07-25 10:00:00,341.89,341.89,341.4,341.41,1596.0,336.4002,336.4002,335.918,335.9279,1596.0
2023-07-25 10:05:00,341.22,341.98,341.09,341.8,3564.0,335.7409,336.4887,335.613,336.3116,3564.0
2023-07-25 10:10:00,342.15,342.28,341.93,341.93,1518.0,336.656,336.7839,336.4395,336.4395,1518.0
2023-07-25 10:15:00,341.79,341.79,341.2,341.21,906.0,336.3018,336.3018,335.7213,335.7311,906.0
2023-07-25 10:20:00,341.53,341.78,341.53,341.65,611.0,336.046,336.2919,336.046,336.164,611.0
2023-07-25 10:25:00,341.5,341.65,341.44,341.64,1035.0,336.0164,336.164,335.9574,336.1542,1035.0
2023-07-25 10:30:00,341.75,341.91,341.51,341.63,4348.0,336.2624,336.4199,336.0263,336.1444,4348.0
2023-07-25 10:35:00,341.88,342.0,341.82,341.94,5686.0,336.3903,336.5084,336.3313,336.4494,5686.0
2023-07-25 10:40:00,341.96,341.96,341.73,341.91,1784.0,336.4691,336.4691,336.2427,336.4199,1784.0
2023-07-25 10:45:00,341.85,342.32,341.85,342.32,1300.0,336.3608,336.8233,336.3608,336.8233,1300.0
2023-07-25 10:50:00,342.41,342.53,342.37,342.37,964.0,336.9118,337.0299,336.8725,336.8725,964.0
2023-07-25 10:55:00,342.23,342.46,342.19,342.19,2176.0,336.7347,336.961,336.6954,336.6954,2176.0
2023-07-25 11:00:00,342.19,342.19,342.01,342.04,1300.0,336.6954,336.6954,336.5183,336.5478,1300.0
2023-07-25 11:05:00,341.89,341.89,341.65,341.65,1100.0,336.4002,336.4002,336.164,336.164,1100.0
2023-07-25 11:10:00,341.67,341.67,341.54,341.54,600.0,336.1837,336.1837,336.0558,336.0558,600.0
2023-07-25 11:15:00,341.77,341.81,341.65,341.81,1208.0,336.2821,336.3215,336.164,336.3215,1208.0
2023-07-25 11:20:00,341.69,341.96,341.68,341.96,944.0,336.2034,336.4691,336.1935,336.4691,944.0
2023-07-25 11:25:00,342.19,342.25,342.11,342.15,2090.0,336.6954,336.7544,336.6166,336.656,2090.0
2023-07-25 11:30:00,342.13,342.13,342.13,342.13,100.0,336.6363,336.6363,336.6363,336.6363,100.0
2023-07-25 11:35:00,342.07,342.42,342.07,342.41,1267.0,336.5773,336.9217,336.5773,336.9118,1267.0
2023-07-25 11:40:00,342.57,342.74,342.54,342.55,2878.0,337.0693,337.2365,337.0397,337.0496,2878.0
2023-07-25 11:45:00,342.46,342.54,342.34,342.35,1693.0,336.961,337.0397,336.843,336.8528,1693.0
2023-07-25 11:50:00,342.41,342.63,342.36,342.41,4232.0,336.9118,337.1283,336.8626,336.9118,4232.0
2023-07-25 11:55:00,342.34,342.42,342.21,342.34,2000.0,336.843,336.9217,336.715,336.843,2000.0
2023-07-25 12:00:00,342.44,342.46,342.34,342.41,1203.0,336.9413,336.961,336.843,336.9118,1203.0
2023-07-25 12:05:00,342.3,342.4,342.21,342.21,2667.0,336.8036,336.902,336.715,336.715,2667.0
2023-07-25 12:10:00,342.18,342.27,342.17,342.24,710.0,336.6855,336.7741,336.6757,336.7446,710.0
2023-07-25 12:15:00,342.24,342.38,342.2,342.31,1400.0,336.7446,336.8823,336.7052,336.8134,1400.0
2023-07-25 12:20:00,342.21,342.33,342.2,342.29,1310.0,336.715,336.8331,336.7052,336.7938,1310.0
2023-07-25 12:25:00,342.3,342.32,342.28,342.31,410.0,336.8036,336.8233,336.7839,336.8134,410.0
2023-07-25 12:30:00,342.27,342.32,342.23,342.29,2590.0,336.7741,336.8233,336.7347,336.7938,2590.0
2023-07-25 12:35:00,342.23,342.29,342.05,342.29,2313.0,336.7347,336.7938,336.5576,336.7938,2313.0
2023-07-25 12:40:00,342.29,342.29,342.07,342.07,200.0,336.7938,336.7938,336.5773,336.5773,200.0
2023-07-25 12:45:00,342.11,342.16,342.11,342.16,200.0,336.6166,336.6658,336.6166,336.6658,200.0
2023-07-25 12:50:00,342.24,342.24,342.1,342.1,2170.0,336.7446,336.7446,336.6068,336.6068,2170.0
2023-07-25 12:55:00,342.06,342.09,341.98,342.06,889.0,336.5674,336.597,336.4887,336.5674,889.0
2023-07-25 13:00:00,342.19,342.36,342.19,342.24,2237.0,336.6954,336.8626,336.6954,336.7446,2237.0
2023-07-25 13:05:00,342.24,342.24,342.0,342.0,1267.0,336.7446,336.7446,336.5084,336.5084,1267.0
2023-07-25 13:10:00,342.18,342.4,342.18,342.4,600.0,336.6855,336.902,336.6855,336.902,600.0
2023-07-25 13:15:00,342.33,342.33,342.27,342.28,200.0,336.8331,336.8331,336.7741,336.7839,200.0
2023-07-25 13:20:00,342.31,342.34,342.11,342.27,3426.0,336.8134,336.843,336.6166,336.7741,3426.0
2023-07-25 13:25:00,342.3,342.3,341.87,341.87,2218.0,336.8036,336.8036,336.3805,336.3805,2218.0
2023-07-25 13:30:00,341.91,341.98,341.87,341.9,1934.0,336.4199,336.4887,336.3805,336.41,1934.0
2023-07-25 13:35:00,341.87,341.91,341.81,341.81,1700.0,336.3805,336.4199,336.3215,336.3215,1700.0
2023-07-25 13:40:00,341.82,342.32,341.81,342.32,1323.0,336.3313,336.8233,336.3215,336.8233,1323.0
2023-07-25 13:45:00,342.32,342.41,342.29,342.41,599.0,336.8233,336.9118,336.7938,336.9118,599.0
2023-07-25 13:50:00,342.43,342.62,342.43,342.56,1051.0,336.9315,337.1185,336.9315,337.0594,1051.0
2023-07-25 13:55:00,342.62,342.62,342.43,342.45,1696.0,337.1185,337.1185,336.9315,336.9512,1696.0
2023-07-25 14:00:00,342.53,342.8,342.53,342.8,1879.0,337.0299,337.2956,337.0299,337.2956,1879.0
2023-07-25 14:05:00,342.8,342.81,342.47,342.5,2368.0,337.2956,337.3054,336.9709,337.0004,2368.0
2023-07-25 14:10:00,342.57,342.57,342.37,342.44,1181.0,337.0693,337.0693,336.8725,336.9413,1181.0
2023-07-25 14:15:00,342.44,342.52,342.44,342.52,268.0,336.9413,337.0201,336.9413,337.0201,268.0
2023-07-25 14:20:00,342.59,342.8,342.43,342.78,2699.0,337.0889,337.2956,336.9315,337.2759,2699.0
2023-07-25 14:25:00,342.91,343.0,342.91,343.0,400.0,337.4038,337.4924,337.4038,337.4924,400.0
2023-07-25 14:30:00,343.01,343.09,342.95,342.95,2012.0,337.5022,337.5809,337.4432,337.4432,2012.0
2023-07-25 14:35:00,343.07,343.07,342.92,342.99,702.0,337.5612,337.5612,337.4136,337.4825,702.0
2023-07-25 14:40:00,343.02,343.12,342.98,342.99,1684.0,337.512,337.6104,337.4727,337.4825,1684.0
2023-07-25 14:45:00,343.02,343.28,343.01,343.02,3717.0,337.512,337.7679,337.5022,337.512,3717.0
2023-07-25 14:50:00,342.9,342.9,342.9,342.9,100.0,337.394,337.394,337.394,337.394,100.0
2023-07-25 14:55:00,342.86,342.96,342.72,342.72,1761.0,337.3546,337.453,337.2168,337.2168,1761.0
2023-07-25 15:00:00,342.82,342.82,342.67,342.67,600.0,337.3152,337.3152,337.1677,337.1677,600.0
2023-07-25 15:05:00,342.77,342.96,342.76,342.96,1024.0,337.266,337.453,337.2562,337.453,1024.0
2023-07-25 15:10:00,342.86,343.01,342.85,342.96,1845.0,337.3546,337.5022,337.3448,337.453,1845.0
2023-07-25 15:15:00,343.09,343.19,342.89,343.06,3970.0,337.5809,337.6793,337.3841,337.5514,3970.0
2023-07-25 15:20:00,343.03,343.03,342.87,342.88,1842.0,337.5219,337.5219,337.3644,337.3743,1842.0
2023-07-25 15:25:00,342.87,342.89,342.8,342.8,2300.0,337.3644,337.3841,337.2956,337.2956,2300.0
2023-07-25 15:30:00,342.85,343.12,342.84,343.12,1602.0,337.3448,337.6104,337.3349,337.6104,1602.0
2023-07-25 15:35:00,343.12,343.19,343.04,343.13,3660.0,337.6104,337.6793,337.5317,337.6203,3660.0
2023-07-25 15:40:00,343.19,343.33,343.13,343.24,3509.0,337.6793,337.8171,337.6203,337.7285,3509.0
2023-07-25 15:45:00,343.29,343.67,343.26,343.58,6639.0,337.7777,338.1516,337.7482,338.063,6639.0
2023-07-25 15:50:00,343.56,344.06,343.43,344.02,8637.0,338.0434,338.5353,337.9154,338.496,8637.0
2023-07-25 15:55:00,344.02,344.2,343.02,343.16,40219.0,338.496,338.6731,337.512,337.6498,40219.0
2023-07-26 09:30:00,342.56,343.5,341.53,342.26,9375.0,337.0594,337.9843,336.046,336.7642,9375.0
2023-07-26 09:35:00,342.74,343.82,342.16,342.84,4200.0,337.2365,338.2992,336.6658,337.3349,4200.0
2023-07-26 09:40:00,342.82,343.23,342.3,342.3,1800.0,337.3152,337.7187,336.8036,336.8036,1800.0
2023-07-26 09:45:00,342.56,342.82,342.14,342.19,1302.0,337.0594,337.3152,336.6462,336.6954,1302.0
2023-07-26 09:50:00,342.41,342.44,341.96,341.96,2692.0,336.9118,336.9413,336.4691,336.4691,2692.0
2023-07-26 09:55:00,342.07,342.07,341.54,341.76,1835.0,336.5773,336.5773,336.0558,336.2723,1835.0
2023-07-26 10:00:00,341.34,341.68,341.02,341.27,1700.0,335.859,336.1935,335.5441,335.7901,1700.0
2023-07-26 10:05:00,341.21,341.55,340.95,341.23,3761.0,335.7311,336.0656,335.4753,335.7508,3761.0
2023-07-26 10:10:00,341.36,341.84,341.28,341.59,3540.0,335.8787,336.351,335.8,336.105,3540.0
2023-07-26 10:15:00,341.59,341.6,341.33,341.36,1809.0,336.105,336.1148,335.8492,335.8787,1809.0
2023-07-26 10:20:00,341.36,341.96,341.36,341.59,4019.0,335.8787,336.4691,335.8787,336.105,4019.0
2023-07-26 10:25:00,341.34,341.82,341.26,341.81,1755.0,335.859,336.3313,335.7803,336.3215,1755.0
2023-07-26 10:30:00,341.81,341.84,341.39,341.39,1426.0,336.3215,336.351,335.9082,335.9082,1426.0
2023-07-26 10:35:00,341.49,341.58,341.15,341.37,1230.0,336.0066,336.0952,335.6721,335.8885,1230.0
2023-07-26 10:40:00,341.37,341.8,341.24,341.5,1806.0,335.8885,336.3116,335.7606,336.0164,1806.0
2023-07-26 10:45:00,341.35,342.1,341.19,342.05,4013.0,335.8688,336.6068,335.7114,336.5576,4013.0
2023-07-26 10:50:00,342.21,342.31,342.0,342.03,2000.0,336.715,336.8134,336.5084,336.5379,2000.0
2023-07-26 10:55:00,341.89,342.62,341.89,342.62,3852.0,336.4002,337.1185,336.4002,337.1185,3852.0
2023-07-26 11:00:00,342.71,343.05,342.6,342.78,2705.0,337.207,337.5416,337.0988,337.2759,2705.0
2023-07-26 11:05:00,342.85,343.01,342.45,342.78,2633.0,337.3448,337.5022,336.9512,337.2759,2633.0
2023-07-26 11:10:00,342.78,343.0,342.6,342.6,2050.0,337.2759,337.4924,337.0988,337.0988,2050.0
2023-07-26 11:15:00,342.62,342.69,342.07,342.09,1800.0,337.1185,337.1873,336.5773,336.597,1800.0
2023-07-26 11:20:00,342.12,342.44,342.01,342.01,3503.0,336.6265,336.9413,336.5183,336.5183,3503.0
2023-07-26 11:25:00,341.96,342.01,341.85,341.89,913.0,336.4691,336.5183,336.3608,336.4002,913.0
2023-07-26 11:30:00,341.75,341.75,341.33,341.4,7868.0,336.2624,336.2624,335.8492,335.918,7868.0
2023-07-26 11:35:00,341.5,341.57,341.31,341.4,1600.0,336.0164,336.0853,335.8295,335.918,1600.0
2023-07-26 11:40:00,341.57,341.65,341.48,341.56,1504.0,336.0853,336.164,335.9968,336.0755,1504.0
2023-07-26 11:45:00,341.58,341.58,341.37,341.52,1814.0,336.0952,336.0952,335.8885,336.0361,1814.0
2023-07-26 11:50:00,341.48,341.69,341.42,341.43,1833.0,335.9968,336.2034,335.9377,335.9476,1833.0
2023-07-26 11:55:00,341.51,341.7,341.51,341.7,1400.0,336.0263,336.2132,336.0263,336.2132,1400.0
2023-07-26 12:00:00,341.66,341.88,341.64,341.88,800.0,336.1739,336.3903,336.1542,336.3903,800.0
2023-07-26 12:05:00,341.8,341.94,341.75,341.94,700.0,336.3116,336.4494,336.2624,336.4494,700.0
2023-07-26 12:10:00,341.95,342.37,341.95,342.36,1654.0,336.4592,336.8725,336.4592,336.8626,1654.0
2023-07-26 12:15:00,342.11,342.23,342.04,342.16,2689.0,336.6166,336.7347,336.5478,336.6658,2689.0
2023-07-26 12:20:00,342.08,342.18,341.69,342.18,2900.0,336.5871,336.6855,336.2034,336.6855,2900.0
2023-07-26 12:25:00,342.24,342.24,342.23,342.24,100.0,336.7446,336.7446,336.7347,336.7446,100.0
2023-07-26 12:30:00,342.05,342.31,341.96,341.96,1192.0,336.5576,336.8134,336.4691,336.4691,1192.0
2023-07-26 12:35:00,341.94,342.08,341.91,341.99,2654.0,336.4494,336.5871,336.4199,336.4986,2654.0
2023-07-26 12:40:00,341.86,342.01,341.86,341.99,900.0,336.3707,336.5183,336.3707,336.4986,900.0
2023-07-26 12:45:00,342.08,342.2,341.9,341.9,1769.0,336.5871,336.7052,336.41,336.41,1769.0
2023-07-26 12:50:00,341.99,342.06,341.84,341.97,700.0,336.4986,336.5674,336.351,336.4789,700.0
2023-07-26 12:55:00,341.79,341.9,341.77,341.85,1360.0,336.3018,336.41,336.2821,336.3608,1360.0
2023-07-26 13:00:00,341.88,342.03,341.88,342.03,2038.0,336.3903,336.5379,336.3903,336.5379,2038.0
2023-07-26 13:05:00,342.08,342.3,342.04,342.3,700.0,336.5871,336.8036,336.5478,336.8036,700.0
2023-07-26 13:10:00,342.18,342.18,342.04,342.11,1300.0,336.6855,336.6855,336.5478,336.6166,1300.0
2023-07-26 13:15:00,342.03,342.04,341.77,341.93,2303.0,336.5379,336.5478,336.2821,336.4395,2303.0
2023-07-26 13:20:00,342.06,342.09,341.82,342.0,1570.0,336.5674,336.597,336.3313,336.5084,1570.0
2023-07-26 13:25:00,342.13,342.14,341.94,341.94,700.0,336.6363,336.6462,336.4494,336.4494,700.0
2023-07-26 13:30:00,342.0,342.0,341.77,341.81,1200.0,336.5084,336.5084,336.2821,336.3215,1200.0
2023-07-26 13:35:00,341.68,341.8,341.55,341.73,2010.0,336.1935,336.3116,336.0656,336.2427,2010.0
2023-07-26 13:40:00,341.8,341.94,341.71,341.72,1218.0,336.3116,336.4494,336.2231,336.2329,1218.0
2023-07-26 13:45:00,341.54,341.66,341.39,341.66,2000.0,336.0558,336.1739,335.9082,336.1739,2000.0
2023-07-26 13:50:00,341.47,341.51,341.35,341.36,2700.0,335.9869,336.0263,335.8688,335.8787,2700.0
2023-07-26 13:55:00,341.44,341.44,341.39,341.41,500.0,335.9574,335.9574,335.9082,335.9279,500.0
2023-07-26 14:00:00,341.29,341.45,340.95,341.23,2209.0,335.8098,335.9672,335.4753,335.7508,2209.0
2023-07-26 14:05:00,341.2,341.2,341.06,341.11,600.0,335.7213,335.7213,335.5835,335.6327,600.0
2023-07-26 14:10:00,341.11,341.11,340.98,341.02,1186.0,335.6327,335.6327,335.5048,335.5441,1186.0
2023-07-26 14:15:00,341.02,341.16,341.0,341.14,1001.0,335.5441,335.6819,335.5245,335.6622,1001.0
2023-07-26 14:20:00,341.08,341.15,340.88,341.0,3315.0,335.6032,335.6721,335.4064,335.5245,3315.0
2023-07-26 14:25:00,340.88,341.41,340.87,341.32,2400.0,335.4064,335.9279,335.3966,335.8393,2400.0
2023-07-26 14:30:00,341.29,341.29,341.08,341.08,2114.0,335.8098,335.8098,335.6032,335.6032,2114.0
2023-07-26 14:35:00,341.39,341.96,341.39,341.88,1816.0,335.9082,336.4691,335.9082,336.3903,1816.0
2023-07-26 14:40:00,341.86,342.14,341.7,342.01,2600.0,336.3707,336.6462,336.2132,336.5183,2600.0
2023-07-26 14:45:00,341.98,341.98,341.72,341.75,910.0,336.4887,336.4887,336.2329,336.2624,910.0
2023-07-26 14:50:00,341.68,341.79,341.54,341.71,2731.0,336.1935,336.3018,336.0558,336.2231,2731.0
2023-07-26 14:55:00,341.71,341.97,341.63,341.69,2023.0,336.2231,336.4789,336.1444,336.2034,2023.0
2023-07-26 15:00:00,341.79,341.86,341.67,341.86,1600.0,336.3018,336.3707,336.1837,336.3707,1600.0
2023-07-26 15:05:00,341.97,341.97,340.65,340.68,2873.0,336.4789,336.4789,335.1801,335.2096,2873.0
2023-07-26 15:10:00,340.86,341.32,340.85,341.19,3394.0,335.3867,335.8393,335.3769,335.7114,3394.0
2023-07-26 15:15:00,341.16,341.24,340.89,341.02,3527.0,335.6819,335.7606,335.4162,335.5441,3527.0
2023-07-26 15:20:00,341.11,341.21,340.96,341.18,2443.0,335.6327,335.7311,335.4851,335.7016,2443.0
2023-07-26 15:25:00,341.07,341.29,341.07,341.17,3016.0,335.5933,335.8098,335.5933,335.6917,3016.0
2023-07-26 15:30:00,341.1,341.1,340.63,340.86,3400.0,335.6229,335.6229,335.1604,335.3867,3400.0
2023-07-26 15:35:00,340.91,340.98,340.65,340.67,4500.0,335.4359,335.5048,335.1801,335.1998,4500.0
2023-07-26 15:40:00,340.74,341.16,340.66,340.96,6124.0,335.2686,335.6819,335.1899,335.4851,6124.0
2023-07-26 15:45:00,340.91,340.91,340.43,340.63,7695.0,335.4359,335.4359,334.9636,335.1604,7695.0
2023-07-26 15:50:00,340.4,340.76,340.4,340.66,10572.0,334.9341,335.2883,334.9341,335.1899,10572.0
2023-07-26 15:55:00,340.7,341.45,340.58,341.26,32734.0,335.2293,335.9672,335.1112,335.7803,32734.0
2023-07-27 09:30:00,342.0,342.86,342.0,342.5,4954.0,336.5084,337.3546,336.5084,337.0004,4954.0
2023-07-27 09:35:00,342.5,342.5,341.67,341.67,1990.0,337.0004,337.0004,336.1837,336.1837,1990.0
2023-07-27 09:40:00,341.67,341.69,340.36,340.36,2023.0,336.1837,336.2034,334.8947,334.8947,2023.0
2023-07-27 09:45:00,339.72,339.72,339.71,339.72,300.0,334.265,334.265,334.2552,334.265,300.0
2023-07-27 09:50:00,339.71,340.28,339.09,340.07,6389.0,334.2552,334.816,333.6451,334.6094,6389.0
2023-07-27 09:55:00,340.2,340.64,340.2,340.53,3128.0,334.7373,335.1702,334.7373,335.062,3128.0
2023-07-27 10:00:00,340.21,340.69,339.01,339.56,6823.0,334.7472,335.2194,333.5664,334.1076,6823.0
2023-07-27 10:05:00,339.62,339.62,339.04,339.04,1296.0,334.1666,334.1666,333.5959,333.5959,1296.0
2023-07-27 10:10:00,339.32,339.37,338.97,339.12,2912.0,333.8714,333.9206,333.5271,333.6747,2912.0
2023-07-27 10:15:00,339.01,339.74,339.01,339.42,3713.0,333.5664,334.2847,333.5664,333.9698,3713.0
2023-07-27 10:20:00,339.48,339.62,339.25,339.58,3206.0,334.0289,334.1666,333.8026,334.1273,3206.0
2023-07-27 10:25:00,339.71,339.76,339.25,339.47,4624.0,334.2552,334.3044,333.8026,334.019,4624.0
2023-07-27 10:30:00,339.54,339.76,339.43,339.43,3121.0,334.0879,334.3044,333.9797,333.9797,3121.0
2023-07-27 10:35:00,339.42,340.14,339.4,340.11,2700.0,333.9698,334.6783,333.9502,334.6488,2700.0
2023-07-27 10:40:00,340.22,340.35,339.63,339.63,2737.0,334.757,334.8849,334.1765,334.1765,2737.0
2023-07-27 10:45:00,339.81,339.98,339.08,339.08,5818.0,334.3536,334.5208,333.6353,333.6353,5818.0
2023-07-27 10:50:00,339.09,339.17,338.44,338.72,2301.0,333.6451,333.7239,333.0056,333.2811,2301.0
2023-07-27 10:55:00,338.72,338.72,338.26,338.44,1800.0,333.2811,333.2811,332.8285,333.0056,1800.0
2023-07-27 11:00:00,338.64,338.77,338.53,338.69,2103.0,333.2024,333.3303,333.0941,333.2516,2103.0
2023-07-27 11:05:00,338.58,338.58,338.11,338.15,2800.0,333.1433,333.1433,332.6809,332.7202,2800.0
2023-07-27 11:10:00,338.14,338.27,338.06,338.25,1444.0,332.7104,332.8383,332.6317,332.8186,1444.0
2023-07-27 11:15:00,338.24,338.6,338.23,338.49,3001.0,332.8088,333.163,332.7989,333.0548,3001.0
2023-07-27 11:20:00,338.4,338.97,338.4,338.55,3004.0,332.9662,333.5271,332.9662,333.1138,3004.0
2023-07-27 11:25:00,338.68,338.68,338.11,338.11,1369.0,333.2417,333.2417,332.6809,332.6809,1369.0
2023-07-27 11:30:00,338.0,338.13,337.79,338.07,3023.0,332.5726,332.7006,332.366,332.6415,3023.0
2023-07-27 11:35:00,338.03,338.25,337.91,338.25,1613.0,332.6022,332.8186,332.4841,332.8186,1613.0
2023-07-27 11:40:00,338.35,338.5,338.29,338.34,1754.0,332.917,333.0646,332.858,332.9072,1754.0
2023-07-27 11:45:00,338.28,338.39,338.03,338.04,3465.0,332.8481,332.9564,332.6022,332.612,3465.0
2023-07-27 11:50:00,338.1,338.1,337.56,337.56,6014.0,332.671,332.671,332.1397,332.1397,6014.0
2023-07-27 11:55:00,337.59,338.41,337.59,338.32,7650.0,332.1692,332.9761,332.1692,332.8875,7650.0
2023-07-27 12:00:00,338.39,338.82,338.39,338.51,3559.0,332.9564,333.3795,332.9564,333.0745,3559.0
2023-07-27 12:05:00,338.63,338.92,338.62,338.69,2112.0,333.1925,333.4779,333.1827,333.2516,2112.0
2023-07-27 12:10:00,338.68,338.74,338.53,338.54,1882.0,333.2417,333.3008,333.0941,333.104,1882.0
2023-07-27 12:15:00,338.62,338.78,338.62,338.7,1845.0,333.1827,333.3401,333.1827,333.2614,1845.0
2023-07-27 12:20:00,338.63,338.81,338.53,338.53,1788.0,333.1925,333.3696,333.0941,333.0941,1788.0
2023-07-27 12:25:00,338.43,338.72,338.21,338.72,3150.0,332.9957,333.2811,332.7793,333.2811,3150.0
2023-07-27 12:30:00,338.82,339.01,338.82,338.83,3264.0,333.3795,333.5664,333.3795,333.3893,3264.0
2023-07-27 12:35:00,338.81,338.98,338.63,338.82,1340.0,333.3696,333.5369,333.1925,333.3795,1340.0
2023-07-27 12:40:00,338.96,339.1,338.89,338.98,2630.0,333.5172,333.655,333.4483,333.5369,2630.0
2023-07-27 12:45:00,338.98,339.08,338.89,339.08,2196.0,333.5369,333.6353,333.4483,333.6353,2196.0
2023-07-27 12:50:00,339.14,339.15,338.72,338.75,2134.0,333.6943,333.7042,333.2811,333.3106,2134.0
2023-07-27 12:55:00,338.89,338.92,338.75,338.92,2524.0,333.4483,333.4779,333.3106,333.4779,2524.0
2023-07-27 13:00:00,338.69,339.08,338.68,339.08,2618.0,333.2516,333.6353,333.2417,333.6353,2618.0
2023-07-27 13:05:00,339.1,339.22,338.74,338.9,3607.0,333.655,333.7731,333.3008,333.4582,3607.0
2023-07-27 13:10:00,339.11,339.11,338.93,339.08,1353.0,333.6648,333.6648,333.4877,333.6353,1353.0
2023-07-27 13:15:00,338.95,338.96,338.58,338.68,6495.0,333.5074,333.5172,333.1433,333.2417,6495.0
2023-07-27 13:20:00,338.58,338.81,338.53,338.65,3719.0,333.1433,333.3696,333.0941,333.2122,3719.0
2023-07-27 13:25:00,338.65,338.85,338.64,338.72,2609.0,333.2122,333.409,333.2024,333.2811,2609.0
2023-07-27 13:30:00,338.76,339.03,338.76,339.03,3672.0,333.3204,333.5861,333.3204,333.5861,3672.0
2023-07-27 13:35:00,339.16,339.46,339.16,339.35,4151.0,333.714,334.0092,333.714,333.901,4151.0
2023-07-27 13:40:00,339.39,339.71,339.39,339.59,1621.0,333.9403,334.2552,333.9403,334.1371,1621.0
2023-07-27 13:45:00,339.62,339.72,339.31,339.48,6876.0,334.1666,334.265,333.8616,334.0289,6876.0
2023-07-27 13:50:00,339.48,339.52,339.18,339.25,8127.0,334.0289,334.0682,333.7337,333.8026,8127.0
2023-07-27 13:55:00,339.21,339.37,339.08,339.37,3700.0,333.7632,333.9206,333.6353,333.9206,3700.0
2023-07-27 14:00:00,339.18,339.26,339.07,339.24,1991.0,333.7337,333.8124,333.6255,333.7927,1991.0
2023-07-27 14:05:00,339.18,339.18,338.84,338.97,3451.0,333.7337,333.7337,333.3992,333.5271,3451.0
2023-07-27 14:10:00,338.63,338.7,338.14,338.22,3547.0,333.1925,333.2614,332.7104,332.7891,3547.0
2023-07-27 14:15:00,338.2,338.2,337.85,338.12,3903.0,332.7694,332.7694,332.425,332.6907,3903.0
2023-07-27 14:20:00,337.92,337.92,337.25,337.29,3937.0,332.4939,332.4939,331.8347,331.874,3937.0
2023-07-27 14:25:00,337.28,337.55,337.2,337.22,6260.0,331.8642,332.1299,331.7855,331.8052,6260.0
2023-07-27 14:30:00,337.33,337.53,337.19,337.52,4919.0,331.9134,332.1102,331.7756,332.1003,4919.0
2023-07-27 14:35:00,337.55,337.68,337.02,337.28,4981.0,332.1299,332.2578,331.6084,331.8642,4981.0
2023-07-27 14:40:00,337.35,337.62,337.35,337.55,5139.0,331.9331,332.1987,331.9331,332.1299,5139.0
2023-07-27 14:45:00,337.56,337.83,337.48,337.78,1655.0,332.1397,332.4054,332.061,332.3562,1655.0
2023-07-27 14:50:00,337.69,337.76,337.43,337.76,4791.0,332.2676,332.3365,332.0118,332.3365,4791.0
2023-07-27 14:55:00,337.59,337.74,337.47,337.66,2474.0,332.1692,332.3168,332.0512,332.2381,2474.0
2023-07-27 15:00:00,337.53,337.66,337.32,337.66,5475.0,332.1102,332.2381,331.9036,332.2381,5475.0
2023-07-27 15:05:00,337.65,337.86,337.64,337.83,2991.0,332.2283,332.4349,332.2184,332.4054,2991.0
2023-07-27 15:10:00,337.92,337.92,337.43,337.6,4871.0,332.4939,332.4939,332.0118,332.1791,4871.0
2023-07-27 15:15:00,337.66,337.66,337.42,337.51,2705.0,332.2381,332.2381,332.002,332.0905,2705.0
2023-07-27 15:20:00,337.48,337.6,337.39,337.48,3645.0,332.061,332.1791,331.9724,332.061,3645.0
2023-07-27 15:25:00,337.48,337.6,337.48,337.48,3262.0,332.061,332.1791,332.061,332.061,3262.0
2023-07-27 15:30:00,337.54,337.75,337.42,337.49,6580.0,332.12,332.3267,332.002,332.0708,6580.0
2023-07-27 15:35:00,337.48,337.64,337.25,337.25,8974.0,332.061,332.2184,331.8347,331.8347,8974.0
2023-07-27 15:40:00,337.22,337.29,336.84,336.93,9387.0,331.8052,331.874,331.4313,331.5198,9387.0
2023-07-27 15:45:00,337.01,337.04,336.5,336.81,14680.0,331.5985,331.6281,331.0967,331.4017,14680.0
2023-07-27 15:50:00,336.81,337.65,336.72,337.01,27803.0,331.4017,332.2283,331.3132,331.5985,27803.0
2023-07-27 15:55:00,336.96,337.33,336.77,337.04,72527.0,331.5493,331.9134,331.3624,331.6281,72527.0
2023-07-28 09:30:00,334.88,343.68,329.89,331.0,74749.0,329.5027,338.1614,324.5929,325.685,74749.0
2023-07-28 09:35:00,330.05,331.3,328.24,328.94,12714.0,324.7503,325.9802,322.9694,323.6581,12714.0
2023-07-28 09:40:00,329.4,330.0,327.6,328.15,43009.0,324.1107,324.7011,322.3396,322.8808,43009.0
2023-07-28 09:45:00,328.0,328.05,323.9,323.91,20441.0,322.7332,322.7824,318.699,318.7089,20441.0
2023-07-28 09:50:00,324.26,325.02,323.05,324.15,32883.0,319.0533,319.8011,317.8627,318.945,32883.0
2023-07-28 09:55:00,323.89,324.98,323.21,323.61,27373.0,318.6892,319.7617,318.0201,318.4137,27373.0
2023-07-28 10:00:00,323.61,325.96,322.99,324.1,34326.0,318.4137,320.726,317.8037,318.8958,34326.0
2023-07-28 10:05:00,324.1,324.11,321.38,322.0,12234.0,318.8958,318.9057,316.2195,316.8296,12234.0
2023-07-28 10:10:00,322.56,322.57,321.65,322.21,31498.0,317.3806,317.3904,316.4852,317.0362,31498.0
2023-07-28 10:15:00,322.19,323.14,322.0,322.0,20289.0,317.0165,317.9513,316.8296,316.8296,20289.0
2023-07-28 10:20:00,322.07,322.39,321.7,322.0,9818.0,316.8984,317.2133,316.5344,316.8296,9818.0
2023-07-28 10:25:00,322.04,322.28,321.8,321.94,12205.0,316.8689,317.1051,316.6328,316.7705,12205.0
2023-07-28 10:30:00,321.84,321.9,320.43,320.49,8552.0,316.6721,316.7312,315.2848,315.3438,8552.0
2023-07-28 10:35:00,320.77,321.96,320.7,321.59,24285.0,315.6193,316.7902,315.5504,316.4261,24285.0
2023-07-28 10:40:00,321.77,323.24,321.77,322.14,9293.0,316.6032,318.0496,316.6032,316.9673,9293.0
2023-07-28 10:45:00,322.21,322.98,321.4,322.98,24235.0,317.0362,317.7938,316.2392,317.7938,24235.0
2023-07-28 10:50:00,323.25,324.86,323.25,324.53,7604.0,318.0595,319.6436,318.0595,319.3189,7604.0
2023-07-28 10:55:00,324.17,324.39,323.52,323.77,5239.0,318.9647,319.1812,318.3251,318.5711,5239.0
2023-07-28 11:00:00,323.77,323.77,321.56,321.56,3108.0,318.5711,318.5711,316.3966,316.3966,3108.0
2023-07-28 11:05:00,321.74,322.12,321.15,322.12,7334.0,316.5737,316.9476,315.9932,316.9476,7334.0
2023-07-28 11:10:00,322.02,322.34,321.51,322.12,4087.0,316.8492,317.1641,316.3474,316.9476,4087.0
2023-07-28 11:15:00,322.17,322.4,321.75,321.93,5228.0,316.9968,317.2231,316.5836,316.7607,5228.0
2023-07-28 11:20:00,321.94,322.29,321.85,321.92,1955.0,316.7705,317.1149,316.682,316.7508,1955.0
2023-07-28 11:25:00,321.84,321.99,321.51,321.84,5905.0,316.6721,316.8197,316.3474,316.6721,5905.0
2023-07-28 11:30:00,321.93,322.32,321.81,321.88,6660.0,316.7607,317.1444,316.6426,316.7115,6660.0
2023-07-28 11:35:00,322.01,322.1,321.5,321.58,3850.0,316.8394,316.928,316.3376,316.4163,3850.0
2023-07-28 11:40:00,321.81,322.19,321.69,322.07,3179.0,316.6426,317.0165,316.5245,316.8984,3179.0
2023-07-28 11:45:00,322.07,322.78,321.96,322.78,3782.0,316.8984,317.597,316.7902,317.597,3782.0
2023-07-28 11:50:00,322.78,322.78,322.0,322.06,3972.0,317.597,317.597,316.8296,316.8886,3972.0
2023-07-28 11:55:00,322.0,322.22,321.65,321.91,15085.0,316.8296,317.046,316.4852,316.741,15085.0
2023-07-28 12:00:00,321.97,322.11,321.05,321.17,25127.0,316.8,316.9378,315.8948,316.0129,25127.0
2023-07-28 12:05:00,321.01,321.01,320.0,320.15,10463.0,315.8555,315.8555,314.8617,315.0093,10463.0
2023-07-28 12:10:00,320.15,320.18,319.82,320.0,7662.0,315.0093,315.0388,314.6846,314.8617,7662.0
2023-07-28 12:15:00,320.19,320.51,319.83,320.34,10537.0,315.0486,315.3635,314.6944,315.1962,10537.0
2023-07-28 12:20:00,320.46,322.0,320.44,321.99,11298.0,315.3143,316.8296,315.2946,316.8197,11298.0
2023-07-28 12:25:00,322.45,322.45,321.72,321.81,9501.0,317.2723,317.2723,316.5541,316.6426,9501.0
2023-07-28 12:30:00,322.14,322.24,321.88,322.04,2924.0,316.9673,317.0657,316.7115,316.8689,2924.0
2023-07-28 12:35:00,321.94,322.39,321.88,322.21,9019.0,316.7705,317.2133,316.7115,317.0362,9019.0
2023-07-28 12:40:00,322.0,322.57,322.0,322.27,10168.0,316.8296,317.3904,316.8296,317.0952,10168.0
2023-07-28 12:45:00,322.22,322.38,321.75,321.77,7087.0,317.046,317.2035,316.5836,316.6032,7087.0
2023-07-28 12:50:00,321.93,322.13,321.51,322.13,5021.0,316.7607,316.9575,316.3474,316.9575,5021.0
2023-07-28 12:55:00,322.15,322.32,321.76,321.85,4422.0,316.9771,317.1444,316.5934,316.682,4422.0
2023-07-28 13:00:00,321.85,321.85,321.15,321.16,6313.0,316.682,316.682,315.9932,316.003,6313.0
2023-07-28 13:05:00,321.14,321.14,320.72,320.72,7435.0,315.9834,315.9834,315.5701,315.5701,7435.0
2023-07-28 13:10:00,320.61,320.61,320.0,320.13,4508.0,315.4619,315.4619,314.8617,314.9896,4508.0
2023-07-28 13:15:00,320.13,320.49,320.0,320.1,9228.0,314.9896,315.3438,314.8617,314.9601,9228.0
2023-07-28 13:20:00,320.0,320.12,319.84,320.08,11787.0,314.8617,314.9797,314.7042,314.9404,11787.0
2023-07-28 13:25:00,320.13,320.47,320.04,320.22,11355.0,314.9896,315.3241,314.901,315.0781,11355.0
2023-07-28 13:30:00,320.04,320.04,319.51,319.53,2780.0,314.901,314.901,314.3795,314.3992,2780.0
2023-07-28 13:35:00,319.66,320.0,319.39,319.39,4039.0,314.5271,314.8617,314.2615,314.2615,4039.0
2023-07-28 13:40:00,319.49,319.99,319.49,319.71,4239.0,314.3599,314.8518,314.3599,314.5763,4239.0
2023-07-28 13:45:00,319.78,320.11,319.67,319.93,4903.0,314.6452,314.9699,314.537,314.7928,4903.0
2023-07-28 13:50:00,320.0,320.51,319.94,320.42,3327.0,314.8617,315.3635,314.8026,315.2749,3327.0
2023-07-28 13:55:00,320.28,320.82,320.13,320.52,8368.0,315.1372,315.6685,314.9896,315.3733,8368.0
2023-07-28 14:00:00,320.43,320.53,320.22,320.53,3900.0,315.2848,315.3832,315.0781,315.3832,3900.0
2023-07-28 14:05:00,320.6,320.69,320.26,320.4,10958.0,315.452,315.5406,315.1175,315.2552,10958.0
2023-07-28 14:10:00,320.62,321.26,320.5,321.25,7145.0,315.4717,316.1014,315.3536,316.0916,7145.0
2023-07-28 14:15:00,321.15,321.49,321.08,321.25,8430.0,315.9932,316.3277,315.9243,316.0916,8430.0
2023-07-28 14:20:00,321.37,321.59,321.1,321.12,6912.0,316.2097,316.4261,315.944,315.9637,6912.0
2023-07-28 14:25:00,321.12,321.73,321.12,321.6,6170.0,315.9637,316.5639,315.9637,316.436,6170.0
2023-07-28 14:30:00,321.61,321.61,321.35,321.49,5439.0,316.4458,316.4458,316.19,316.3277,5439.0
2023-07-28 14:35:00,321.49,321.49,321.11,321.31,13035.0,316.3277,316.3277,315.9538,316.1506,13035.0
2023-07-28 14:40:00,321.33,321.34,320.73,321.23,5516.0,316.1703,316.1802,315.5799,316.0719,5516.0
2023-07-28 14:45:00,321.14,321.68,321.11,321.28,7697.0,315.9834,316.5147,315.9538,316.1211,7697.0
2023-07-28 14:50:00,321.28,321.33,321.02,321.19,6330.0,316.1211,316.1703,315.8653,316.0326,6330.0
2023-07-28 14:55:00,321.17,321.17,320.63,320.74,9177.0,316.0129,316.0129,315.4816,315.5898,9177.0
2023-07-28 15:00:00,320.75,320.75,320.07,320.07,5188.0,315.5996,315.5996,314.9305,314.9305,5188.0
2023-07-28 15:05:00,319.97,320.54,319.74,320.38,13256.0,314.8322,315.393,314.6058,315.2356,13256.0
2023-07-28 15:10:00,320.34,320.34,319.45,319.45,8726.0,315.1962,315.1962,314.3205,314.3205,8726.0
2023-07-28 15:15:00,319.29,319.46,319.12,319.22,6725.0,314.1631,314.3303,313.9958,314.0942,6725.0
2023-07-28 15:20:00,319.33,319.58,318.67,318.67,6668.0,314.2024,314.4484,313.553,313.553,6668.0
2023-07-28 15:25:00,318.86,319.15,318.69,318.88,8622.0,313.74,314.0253,313.5727,313.7597,8622.0
2023-07-28 15:30:00,318.75,318.87,318.32,318.8,20831.0,313.6317,313.7498,313.2086,313.6809,20831.0
2023-07-28 15:35:00,318.8,318.81,318.1,318.23,16312.0,313.6809,313.6908,312.9922,313.1201,16312.0
2023-07-28 15:40:00,318.25,318.73,318.04,318.51,8937.0,313.1398,313.6121,312.9331,313.3956,8937.0
2023-07-28 15:45:00,318.41,319.18,318.2,319.0,23898.0,313.2972,314.0548,313.0906,313.8777,23898.0
2023-07-28 15:50:00,319.0,319.86,317.75,319.71,66732.0,313.8777,314.7239,312.6478,314.5763,66732.0
2023-07-28 15:55:00,319.75,320.16,319.49,319.62,74959.0,314.6157,315.0191,314.3599,314.4878,74959.0
2023-07-31 09:30:00,316.62,316.63,314.26,314.9,38210.0,312.1375,312.1474,309.8109,310.4418,38210.0
2023-07-31 09:35:00,315.14,316.1,314.79,316.09,10632.0,310.6785,311.6249,310.3334,311.615,10632.0
2023-07-31 09:40:00,316.35,317.27,316.32,317.06,7044.0,311.8713,312.7783,311.8417,312.5713,7044.0
2023-07-31 09:45:00,317.28,318.09,317.08,317.91,4893.0,312.7882,313.5867,312.591,313.4092,4893.0
2023-07-31 09:50:00,317.92,317.92,316.8,316.8,2403.0,313.4191,313.4191,312.3149,312.3149,2403.0
2023-07-31 09:55:00,316.58,316.92,315.0,316.28,6550.0,312.0981,312.4333,310.5404,311.8023,6550.0
2023-07-31 10:00:00,316.4,316.74,315.95,316.11,5000.0,311.9206,312.2558,311.477,311.6347,5000.0
2023-07-31 10:05:00,316.51,318.22,316.34,317.34,13396.0,312.0291,313.7148,311.8615,312.8473,13396.0
2023-07-31 10:10:00,317.52,318.68,317.31,318.68,3040.0,313.0248,314.1683,312.8177,314.1683,3040.0
2023-07-31 10:15:00,318.83,319.8,318.8,319.44,10253.0,314.3162,315.2725,314.2866,314.9176,10253.0
2023-07-31 10:20:00,319.29,320.24,319.29,319.71,10556.0,314.7697,315.7062,314.7697,315.1838,10556.0
2023-07-31 10:25:00,319.72,320.77,319.71,320.53,7065.0,315.1936,316.2287,315.1838,315.9921,7065.0
2023-07-31 10:30:00,320.59,320.61,319.46,319.64,9467.0,316.0513,316.071,314.9373,315.1147,9467.0
2023-07-31 10:35:00,319.6,319.6,318.98,319.1,3765.0,315.0753,315.0753,314.4641,314.5824,3765.0
2023-07-31 10:40:00,319.22,319.99,319.22,319.99,3515.0,314.7007,315.4598,314.7007,315.4598,3515.0
2023-07-31 10:45:00,320.0,320.01,319.32,319.57,4714.0,315.4696,315.4795,314.7993,315.0457,4714.0
2023-07-31 10:50:00,319.7,321.04,319.46,321.04,7134.0,315.1739,316.4949,314.9373,316.4949,7134.0
2023-07-31 10:55:00,321.02,321.11,320.65,320.77,1900.0,316.4752,316.5639,316.1104,316.2287,1900.0
2023-07-31 11:00:00,320.68,320.68,320.08,320.24,2029.0,316.14,316.14,315.5485,315.7062,2029.0
2023-07-31 11:05:00,320.68,321.02,320.52,321.02,2315.0,316.14,316.4752,315.9823,316.4752,2315.0
2023-07-31 11:10:00,320.87,321.31,320.63,320.63,5415.0,316.3273,316.7611,316.0907,316.0907,5415.0
2023-07-31 11:15:00,320.23,320.23,319.88,320.05,2330.0,315.6964,315.6964,315.3513,315.5189,2330.0
2023-07-31 11:20:00,320.18,320.18,319.42,319.62,1449.0,315.6471,315.6471,314.8979,315.095,1449.0
2023-07-31 11:25:00,319.8,319.83,319.51,319.51,393.0,315.2725,315.3021,314.9866,314.9866,393.0
2023-07-31 11:30:00,320.05,320.05,318.85,318.91,4724.0,315.5189,315.5189,314.3359,314.3951,4724.0
2023-07-31 11:35:00,318.91,318.97,318.64,318.75,3705.0,314.3951,314.4542,314.1289,314.2373,3705.0
2023-07-31 11:40:00,318.63,318.71,318.38,318.57,2264.0,314.119,314.1979,313.8726,314.0599,2264.0
2023-07-31 11:45:00,318.45,318.8,318.43,318.8,708.0,313.9416,314.2866,313.9219,314.2866,708.0
2023-07-31 11:50:00,318.85,318.95,318.76,318.92,2601.0,314.3359,314.4345,314.2472,314.4049,2601.0
2023-07-31 11:55:00,319.05,319.24,319.05,319.24,500.0,314.5331,314.7204,314.5331,314.7204,500.0
2023-07-31 12:00:00,319.14,319.38,318.87,319.33,3805.0,314.6218,314.8584,314.3556,314.8091,3805.0
2023-07-31 12:05:00,319.47,319.57,319.46,319.57,1055.0,314.9471,315.0457,314.9373,315.0457,1055.0
2023-07-31 12:10:00,319.34,319.34,319.14,319.14,1600.0,314.819,314.819,314.6218,314.6218,1600.0
2023-07-31 12:15:00,319.12,319.25,319.05,319.25,1266.0,314.6021,314.7303,314.5331,314.7303,1266.0
2023-07-31 12:20:00,319.27,319.34,319.05,319.1,2097.0,314.75,314.819,314.5331,314.5824,2097.0
2023-07-31 12:25:00,319.2,319.28,319.17,319.28,416.0,314.681,314.7598,314.6514,314.7598,416.0
2023-07-31 12:30:00,319.24,319.33,319.0,319.33,1943.0,314.7204,314.8091,314.4838,314.8091,1943.0
2023-07-31 12:35:00,319.38,319.4,319.09,319.09,902.0,314.8584,314.8781,314.5725,314.5725,902.0
2023-07-31 12:40:00,319.03,319.18,319.03,319.15,1021.0,314.5134,314.6613,314.5134,314.6317,1021.0
2023-07-31 12:45:00,319.11,319.11,318.93,318.94,800.0,314.5922,314.5922,314.4148,314.4247,800.0
2023-07-31 12:50:00,318.84,318.84,318.72,318.72,400.0,314.3261,314.3261,314.2078,314.2078,400.0
2023-07-31 12:55:00,318.56,319.15,318.56,319.15,1809.0,314.05,314.6317,314.05,314.6317,1809.0
2023-07-31 13:00:00,318.91,318.98,318.79,318.86,939.0,314.3951,314.4641,314.2768,314.3458,939.0
2023-07-31 13:05:00,318.77,318.88,318.49,318.88,1308.0,314.2571,314.3655,313.981,314.3655,1308.0
2023-07-31 13:10:00,318.97,318.97,318.5,318.5,713.0,314.4542,314.4542,313.9909,313.9909,713.0
2023-07-31 13:15:00,318.46,318.46,318.08,318.1,4535.0,313.9514,313.9514,313.5768,313.5965,4535.0
2023-07-31 13:20:00,318.15,318.23,317.7,317.7,2335.0,313.6458,313.7247,313.2022,313.2022,2335.0
2023-07-31 13:25:00,317.67,317.83,317.61,317.62,3586.0,313.1726,313.3304,313.1135,313.1233,3586.0
2023-07-31 13:30:00,317.69,317.85,317.68,317.74,3972.0,313.1923,313.3501,313.1825,313.2416,3972.0
2023-07-31 13:35:00,317.7,317.7,317.61,317.61,1201.0,313.2022,313.2022,313.1135,313.1135,1201.0
2023-07-31 13:40:00,317.67,317.67,317.61,317.67,700.0,313.1726,313.1726,313.1135,313.1726,700.0
2023-07-31 13:45:00,317.62,317.67,317.44,317.44,3894.0,313.1233,313.1726,312.9459,312.9459,3894.0
2023-07-31 13:50:00,317.34,317.81,317.29,317.81,1899.0,312.8473,313.3107,312.798,313.3107,1899.0
2023-07-31 13:55:00,317.76,317.78,317.56,317.68,1249.0,313.2614,313.2811,313.0642,313.1825,1249.0
2023-07-31 14:00:00,317.56,318.1,317.56,318.1,5540.0,313.0642,313.5965,313.0642,313.5965,5540.0
2023-07-31 14:05:00,318.11,318.12,317.89,318.08,4923.0,313.6064,313.6163,313.3895,313.5768,4923.0
2023-07-31 14:10:00,318.01,318.18,318.0,318.13,1141.0,313.5078,313.6754,313.498,313.6261,1141.0
2023-07-31 14:15:00,318.19,318.24,317.95,318.07,2226.0,313.6853,313.7346,313.4487,313.567,2226.0
2023-07-31 14:20:00,317.97,318.65,317.97,318.65,3350.0,313.4684,314.1388,313.4684,314.1388,3350.0
2023-07-31 14:25:00,318.66,318.87,318.63,318.76,1686.0,314.1486,314.3556,314.119,314.2472,1686.0
2023-07-31 14:30:00,318.76,318.76,318.54,318.65,1256.0,314.2472,314.2472,314.0303,314.1388,1256.0
2023-07-31 14:35:00,318.65,318.84,318.65,318.67,2000.0,314.1388,314.3261,314.1388,314.1585,2000.0
2023-07-31 14:40:00,318.67,318.74,318.59,318.61,1202.0,314.1585,314.2275,314.0796,314.0993,1202.0
2023-07-31 14:45:00,318.56,318.56,318.36,318.48,1106.0,314.05,314.05,313.8529,313.9712,1106.0
2023-07-31 14:50:00,318.54,318.59,318.43,318.43,901.0,314.0303,314.0796,313.9219,313.9219,901.0
2023-07-31 14:55:00,318.52,318.76,318.49,318.74,2167.0,314.0106,314.2472,313.981,314.2275,2167.0
2023-07-31 15:00:00,318.71,318.78,318.62,318.63,2622.0,314.1979,314.2669,314.1092,314.119,2622.0
2023-07-31 15:05:00,318.56,318.68,318.4,318.4,1407.0,314.05,314.1683,313.8923,313.8923,1407.0
2023-07-31 15:10:00,318.3,318.4,318.29,318.35,1434.0,313.7937,313.8923,313.7839,313.843,1434.0
2023-07-31 15:15:00,318.43,318.57,318.4,318.48,1503.0,313.9219,314.0599,313.8923,313.9712,1503.0
2023-07-31 15:20:00,318.48,318.58,318.26,318.26,7916.0,313.9712,314.0697,313.7543,313.7543,7916.0
2023-07-31 15:25:00,318.2,318.43,318.09,318.33,2149.0,313.6951,313.9219,313.5867,313.8233,2149.0
2023-07-31 15:30:00,318.34,318.46,318.23,318.29,3921.0,313.8331,313.9514,313.7247,313.7839,3921.0
2023-07-31 15:35:00,318.34,318.5,318.26,318.28,3855.0,313.8331,313.9909,313.7543,313.774,3855.0
2023-07-31 15:40:00,318.33,318.47,318.32,318.37,2474.0,313.8233,313.9613,313.8134,313.8627,2474.0
2023-07-31 15:45:00,318.4,318.45,317.63,317.64,8242.0,313.8923,313.9416,313.1332,313.1431,8242.0
2023-07-31 15:50:00,317.63,318.0,317.16,317.88,10206.0,313.1332,313.498,312.6699,313.3797,10206.0
2023-07-31 15:55:00,317.91,318.63,317.81,318.63,39230.0,313.4092,314.119,313.3107,314.119,39230.0
2023-08-01 09:30:00,318.0,320.65,318.0,320.65,7784.0,313.498,316.1104,313.498,316.1104,7784.0
2023-08-01 09:35:00,320.19,321.72,319.17,320.47,6869.0,315.657,317.1653,314.6514,315.933,6869.0
2023-08-01 09:40:00,320.09,321.0,319.9,319.9,4796.0,315.5584,316.4555,315.3711,315.3711,4796.0
2023-08-01 09:45:00,320.11,320.24,319.28,319.37,4437.0,315.5781,315.7062,314.7598,314.8486,4437.0
2023-08-01 09:50:00,319.37,319.87,319.35,319.47,2794.0,314.8486,315.3415,314.8288,314.9471,2794.0
2023-08-01 09:55:00,319.49,319.52,318.57,319.07,2214.0,314.9669,314.9964,314.0599,314.5528,2214.0
2023-08-01 10:00:00,318.91,318.96,317.73,317.98,5167.0,314.3951,314.4444,313.2318,313.4782,5167.0
2023-08-01 10:05:00,317.83,318.37,317.71,317.86,7028.0,313.3304,313.8627,313.2121,313.3599,7028.0
2023-08-01 10:10:00,317.8,317.93,317.05,317.37,3503.0,313.3008,313.429,312.5614,312.8769,3503.0
2023-08-01 10:15:00,317.23,317.36,317.01,317.29,4463.0,312.7389,312.867,312.522,312.798,4463.0
2023-08-01 10:20:00,317.49,318.32,317.25,318.12,2765.0,312.9952,313.8134,312.7586,313.6163,2765.0
2023-08-01 10:25:00,317.97,319.41,317.97,319.09,4468.0,313.4684,314.888,313.4684,314.5725,4468.0
2023-08-01 10:30:00,319.24,319.67,319.16,319.18,2617.0,314.7204,315.1443,314.6415,314.6613,2617.0
2023-08-01 10:35:00,319.37,319.62,319.03,319.05,1552.0,314.8486,315.095,314.5134,314.5331,1552.0
2023-08-01 10:40:00,319.25,319.26,318.75,319.02,2730.0,314.7303,314.7401,314.2373,314.5035,2730.0
2023-08-01 10:45:00,319.07,319.16,318.61,318.8,2022.0,314.5528,314.6415,314.0993,314.2866,2022.0
2023-08-01 10:50:00,318.65,318.99,318.58,318.58,2537.0,314.1388,314.4739,314.0697,314.0697,2537.0
2023-08-01 10:55:00,318.51,318.86,318.51,318.79,3694.0,314.0007,314.3458,314.0007,314.2768,3694.0
2023-08-01 11:00:00,318.62,318.63,318.02,318.33,3104.0,314.1092,314.119,313.5177,313.8233,3104.0
2023-08-01 11:05:00,318.32,319.01,318.28,319.01,2100.0,313.8134,314.4937,313.774,314.4937,2100.0
2023-08-01 11:10:00,318.74,319.16,318.48,318.48,3603.0,314.2275,314.6415,313.9712,313.9712,3603.0
2023-08-01 11:15:00,318.6,318.7,318.35,318.7,1634.0,314.0895,314.1881,313.843,314.1881,1634.0
2023-08-01 11:20:00,318.66,318.94,318.66,318.73,1300.0,314.1486,314.4247,314.1486,314.2176,1300.0
2023-08-01 11:25:00,318.48,318.86,318.48,318.86,1523.0,313.9712,314.3458,313.9712,314.3458,1523.0
2023-08-01 11:30:00,318.7,318.82,318.55,318.73,1320.0,314.1881,314.3064,314.0402,314.2176,1320.0
2023-08-01 11:35:00,318.74,319.18,318.58,319.18,2182.0,314.2275,314.6613,314.0697,314.6613,2182.0
2023-08-01 11:40:00,318.89,319.44,318.89,319.19,1596.0,314.3754,314.9176,314.3754,314.6711,1596.0
2023-08-01 11:45:00,319.18,319.52,319.1,319.44,800.0,314.6613,314.9964,314.5824,314.9176,800.0
2023-08-01 11:50:00,319.77,319.77,319.58,319.65,578.0,315.2429,315.2429,315.0556,315.1246,578.0
2023-08-01 11:55:00,319.58,319.64,319.37,319.41,901.0,315.0556,315.1147,314.8486,314.888,901.0
2023-08-01 12:00:00,319.52,319.53,318.9,318.9,2800.0,314.9964,315.0063,314.3852,314.3852,2800.0
2023-08-01 12:05:00,319.1,319.17,318.78,318.78,800.0,314.5824,314.6514,314.2669,314.2669,800.0
2023-08-01 12:10:00,318.85,318.85,318.58,318.58,1200.0,314.3359,314.3359,314.0697,314.0697,1200.0
2023-08-01 12:15:00,318.71,318.72,318.41,318.47,2126.0,314.1979,314.2078,313.9022,313.9613,2126.0
2023-08-01 12:20:00,318.46,318.56,318.05,318.32,2167.0,313.9514,314.05,313.5473,313.8134,2167.0
2023-08-01 12:25:00,318.39,318.75,318.39,318.75,1411.0,313.8824,314.2373,313.8824,314.2373,1411.0
2023-08-01 12:30:00,318.75,318.8,318.47,318.56,2607.0,314.2373,314.2866,313.9613,314.05,2607.0
2023-08-01 12:35:00,318.63,318.77,318.58,318.69,2200.0,314.119,314.2571,314.0697,314.1782,2200.0
2023-08-01 12:40:00,318.7,318.92,318.7,318.92,1200.0,314.1881,314.4049,314.1881,314.4049,1200.0
2023-08-01 12:45:00,318.93,319.11,318.92,318.98,1745.0,314.4148,314.5922,314.4049,314.4641,1745.0
2023-08-01 12:50:00,318.91,319.17,318.91,319.12,3361.0,314.3951,314.6514,314.3951,314.6021,3361.0
2023-08-01 12:55:00,319.38,319.49,319.22,319.34,3419.0,314.8584,314.9669,314.7007,314.819,3419.0
2023-08-01 13:00:00,319.38,319.39,319.02,319.02,1200.0,314.8584,314.8683,314.5035,314.5035,1200.0
2023-08-01 13:05:00,319.11,319.35,319.11,319.21,2052.0,314.5922,314.8288,314.5922,314.6908,2052.0
2023-08-01 13:10:00,319.22,319.22,319.09,319.21,600.0,314.7007,314.7007,314.5725,314.6908,600.0
2023-08-01 13:15:00,319.1,319.18,318.91,318.91,3813.0,314.5824,314.6613,314.3951,314.3951,3813.0
2023-08-01 13:20:00,318.88,319.26,318.88,319.26,1406.0,314.3655,314.7401,314.3655,314.7401,1406.0
2023-08-01 13:25:00,319.22,319.35,319.08,319.35,1297.0,314.7007,314.8288,314.5627,314.8288,1297.0
2023-08-01 13:30:00,319.35,319.36,319.23,319.26,951.0,314.8288,314.8387,314.7105,314.7401,951.0
2023-08-01 13:35:00,319.31,319.31,318.97,319.15,4194.0,314.7894,314.7894,314.4542,314.6317,4194.0
2023-08-01 13:40:00,319.15,319.38,319.04,319.38,926.0,314.6317,314.8584,314.5232,314.8584,926.0
2023-08-01 13:45:00,319.2,319.8,319.2,319.71,3491.0,314.681,315.2725,314.681,315.1838,3491.0
2023-08-01 13:50:00,319.68,320.0,319.68,319.96,1300.0,315.1542,315.4696,315.1542,315.4302,1300.0
2023-08-01 13:55:00,319.87,320.18,319.87,320.0,2839.0,315.3415,315.6471,315.3415,315.4696,2839.0
2023-08-01 14:00:00,320.01,320.01,319.75,319.87,2819.0,315.4795,315.4795,315.2232,315.3415,2819.0
2023-08-01 14:05:00,319.81,319.82,319.54,319.55,1212.0,315.2823,315.2922,315.0162,315.026,1212.0
2023-08-01 14:10:00,319.53,319.53,318.89,318.89,4928.0,315.0063,315.0063,314.3754,314.3754,4928.0
2023-08-01 14:15:00,318.94,319.33,318.94,319.23,3756.0,314.4247,314.8091,314.4247,314.7105,3756.0
2023-08-01 14:20:00,319.31,319.32,319.03,319.03,919.0,314.7894,314.7993,314.5134,314.5134,919.0
2023-08-01 14:25:00,318.98,319.39,318.98,319.18,3321.0,314.4641,314.8683,314.4641,314.6613,3321.0
2023-08-01 14:30:00,319.32,319.44,319.21,319.44,4929.0,314.7993,314.9176,314.6908,314.9176,4929.0
2023-08-01 14:35:00,319.58,319.73,319.42,319.62,3060.0,315.0556,315.2035,314.8979,315.095,3060.0
2023-08-01 14:40:00,319.62,319.65,319.5,319.57,4852.0,315.095,315.1246,314.9767,315.0457,4852.0
2023-08-01 14:45:00,319.53,319.99,319.37,319.99,3448.0,315.0063,315.4598,314.8486,315.4598,3448.0
2023-08-01 14:50:00,319.99,320.11,319.9,320.1,5868.0,315.4598,315.5781,315.3711,315.5682,5868.0
2023-08-01 14:55:00,320.04,320.2,320.03,320.1,2706.0,315.5091,315.6668,315.4992,315.5682,2706.0
2023-08-01 15:00:00,320.04,320.09,319.46,319.46,3838.0,315.5091,315.5584,314.9373,314.9373,3838.0
2023-08-01 15:05:00,319.37,319.75,319.25,319.75,4780.0,314.8486,315.2232,314.7303,315.2232,4780.0
2023-08-01 15:10:00,319.67,319.94,319.66,319.71,2996.0,315.1443,315.4105,315.1345,315.1838,2996.0
2023-08-01 15:15:00,319.7,319.74,319.62,319.65,3297.0,315.1739,315.2133,315.095,315.1246,3297.0
2023-08-01 15:20:00,319.73,319.73,319.51,319.54,4589.0,315.2035,315.2035,314.9866,315.0162,4589.0
2023-08-01 15:25:00,319.54,319.79,319.35,319.79,5595.0,315.0162,315.2626,314.8288,315.2626,5595.0
2023-08-01 15:30:00,319.87,319.87,319.62,319.64,6420.0,315.3415,315.3415,315.095,315.1147,6420.0
2023-08-01 15:35:00,319.65,319.79,319.57,319.63,7141.0,315.1246,315.2626,315.0457,315.1049,7141.0
2023-08-01 15:40:00,319.52,319.58,319.28,319.5,10271.0,314.9964,315.0556,314.7598,314.9767,10271.0
2023-08-01 15:45:00,319.48,319.56,319.34,319.54,9242.0,314.957,315.0359,314.819,315.0162,9242.0
2023-08-01 15:50:00,319.58,319.91,319.57,319.77,17721.0,315.0556,315.3809,315.0457,315.2429,17721.0
2023-08-01 15:55:00,319.68,320.09,319.31,319.38,54666.0,315.1542,315.5584,314.7894,314.8584,54666.0
2023-08-02 09:30:00,318.3,318.71,317.08,317.08,11880.0,313.7937,314.1979,312.591,312.591,11880.0
2023-08-02 09:35:00,317.13,318.33,317.02,317.89,6877.0,312.6403,313.8233,312.5318,313.3895,6877.0
2023-08-02 09:40:00,318.15,319.94,318.15,319.71,3464.0,313.6458,315.4105,313.6458,315.1838,3464.0
2023-08-02 09:45:00,319.37,319.74,319.26,319.49,2938.0,314.8486,315.2133,314.7401,314.9669,2938.0
2023-08-02 09:50:00,319.64,319.64,319.43,319.54,1870.0,315.1147,315.1147,314.9077,315.0162,1870.0
2023-08-02 09:55:00,320.37,321.01,320.37,321.0,4287.0,315.8344,316.4653,315.8344,316.4555,4287.0
2023-08-02 10:00:00,321.08,321.16,319.86,319.86,5093.0,316.5344,316.6132,315.3316,315.3316,5093.0
2023-08-02 10:05:00,319.76,320.63,319.72,320.5,5797.0,315.233,316.0907,315.1936,315.9626,5797.0
2023-08-02 10:10:00,320.73,321.67,320.72,321.66,10085.0,316.1893,317.116,316.1795,317.1061,10085.0
2023-08-02 10:15:00,321.36,321.38,320.4,320.52,3654.0,316.8104,316.8301,315.864,315.9823,3654.0
2023-08-02 10:20:00,320.37,320.37,319.82,320.33,6829.0,315.8344,315.8344,315.2922,315.795,6829.0
2023-08-02 10:25:00,320.19,320.2,319.34,319.36,2115.0,315.657,315.6668,314.819,314.8387,2115.0
2023-08-02 10:30:00,319.41,319.43,318.83,319.1,5038.0,314.888,314.9077,314.3162,314.5824,5038.0
2023-08-02 10:35:00,319.22,319.76,319.22,319.34,2917.0,314.7007,315.233,314.7007,314.819,2917.0
2023-08-02 10:40:00,319.54,319.75,319.34,319.75,2100.0,315.0162,315.2232,314.819,315.2232,2100.0
2023-08-02 10:45:00,319.92,319.92,319.41,319.41,4451.0,315.3908,315.3908,314.888,314.888,4451.0
2023-08-02 10:50:00,319.36,319.36,318.71,318.85,2833.0,314.8387,314.8387,314.1979,314.3359,2833.0
2023-08-02 10:55:00,318.71,319.66,318.71,319.66,4967.0,314.1979,315.1345,314.1979,315.1345,4967.0
2023-08-02 11:00:00,319.87,320.38,319.87,320.38,1402.0,315.3415,315.8443,315.3415,315.8443,1402.0
2023-08-02 11:05:00,320.38,320.38,319.59,319.6,6666.0,315.8443,315.8443,315.0655,315.0753,6666.0
2023-08-02 11:10:00,319.74,319.98,319.62,319.74,2100.0,315.2133,315.4499,315.095,315.2133,2100.0
2023-08-02 11:15:00,319.63,319.71,319.37,319.56,3297.0,315.1049,315.1838,314.8486,315.0359,3297.0
2023-08-02 11:20:00,319.59,320.28,319.43,320.28,3544.0,315.0655,315.7457,314.9077,315.7457,3544.0
2023-08-02 11:25:00,320.33,320.47,320.13,320.47,2686.0,315.795,315.933,315.5978,315.933,2686.0
2023-08-02 11:30:00,320.31,320.83,320.31,320.71,1345.0,315.7753,316.2879,315.7753,316.1696,1345.0
2023-08-02 11:35:00,320.69,320.98,320.66,320.92,5460.0,316.1499,316.4358,316.1203,316.3766,5460.0
2023-08-02 11:40:00,320.93,320.93,320.68,320.75,2549.0,316.3865,316.3865,316.14,316.209,2549.0
2023-08-02 11:45:00,320.75,321.24,320.61,321.16,4370.0,316.209,316.6921,316.071,316.6132,4370.0
2023-08-02 11:50:00,321.02,321.88,321.01,321.88,1834.0,316.4752,317.323,316.4653,317.323,1834.0
2023-08-02 11:55:00,321.7,322.01,321.64,322.01,2636.0,317.1456,317.4512,317.0864,317.4512,2636.0
2023-08-02 12:00:00,322.14,322.34,321.92,322.34,3140.0,317.5793,317.7765,317.3625,317.7765,3140.0
2023-08-02 12:05:00,322.44,323.16,322.37,323.16,3777.0,317.8751,318.5849,317.8061,318.5849,3777.0
2023-08-02 12:10:00,323.05,323.37,322.95,323.05,6682.0,318.4765,318.7919,318.3779,318.4765,6682.0
2023-08-02 12:15:00,323.05,323.83,323.04,323.82,5103.0,318.4765,319.2454,318.4666,319.2356,5103.0
2023-08-02 12:20:00,323.73,323.73,322.98,323.06,3943.0,319.1468,319.1468,318.4075,318.4863,3943.0
2023-08-02 12:25:00,322.95,323.24,322.84,322.94,1450.0,318.3779,318.6638,318.2694,318.368,1450.0
2023-08-02 12:30:00,322.94,323.13,322.77,322.99,3020.0,318.368,318.5553,318.2004,318.4173,3020.0
2023-08-02 12:35:00,322.91,322.91,322.54,322.68,4146.0,318.3384,318.3384,317.9737,318.1117,4146.0
2023-08-02 12:40:00,322.56,322.56,322.09,322.09,2111.0,317.9934,317.9934,317.5301,317.5301,2111.0
2023-08-02 12:45:00,321.98,322.37,321.97,322.37,3676.0,317.4216,317.8061,317.4118,317.8061,3676.0
2023-08-02 12:50:00,322.38,322.62,322.17,322.62,2826.0,317.816,318.0526,317.6089,318.0526,2826.0
2023-08-02 12:55:00,322.67,323.23,322.49,322.66,11424.0,318.1018,318.6539,317.9244,318.092,11424.0
2023-08-02 13:00:00,322.6,322.9,322.6,322.9,2376.0,318.0328,318.3286,318.0328,318.3286,2376.0
2023-08-02 13:05:00,322.79,322.97,322.58,322.96,2649.0,318.2201,318.3976,318.0131,318.3877,2649.0
2023-08-02 13:10:00,323.23,323.28,323.22,323.28,1533.0,318.6539,318.7032,318.6441,318.7032,1533.0
2023-08-02 13:15:00,323.23,323.23,322.94,322.94,1396.0,318.6539,318.6539,318.368,318.368,1396.0
2023-08-02 13:20:00,323.01,323.07,322.77,322.94,2839.0,318.437,318.4962,318.2004,318.368,2839.0
2023-08-02 13:25:00,322.94,323.45,322.93,323.41,1482.0,318.368,318.8708,318.3582,318.8314,1482.0
2023-08-02 13:30:00,323.52,323.54,323.22,323.54,3366.0,318.9398,318.9595,318.6441,318.9595,3366.0
2023-08-02 13:35:00,323.44,323.44,323.33,323.33,605.0,318.8609,318.8609,318.7525,318.7525,605.0
2023-08-02 13:40:00,323.26,323.45,323.2,323.45,2833.0,318.6835,318.8708,318.6243,318.8708,2833.0
2023-08-02 13:45:00,323.45,323.5,323.27,323.31,1208.0,318.8708,318.9201,318.6934,318.7328,1208.0
2023-08-02 13:50:00,323.34,323.34,323.02,323.02,1596.0,318.7624,318.7624,318.4469,318.4469,1596.0
2023-08-02 13:55:00,323.12,323.39,323.06,323.39,1785.0,318.5455,318.8117,318.4863,318.8117,1785.0
2023-08-02 14:00:00,323.42,323.66,323.42,323.61,1086.0,318.8412,319.0778,318.8412,319.0285,1086.0
2023-08-02 14:05:00,323.69,323.69,323.36,323.43,4946.0,319.1074,319.1074,318.7821,318.8511,4946.0
2023-08-02 14:10:00,323.41,323.47,323.32,323.39,2224.0,318.8314,318.8905,318.7426,318.8117,2224.0
2023-08-02 14:15:00,323.5,323.68,323.22,323.64,7399.0,318.9201,319.0975,318.6441,319.0581,7399.0
2023-08-02 14:20:00,323.62,324.1,323.62,324.1,1889.0,319.0384,319.5116,319.0384,319.5116,1889.0
2023-08-02 14:25:00,324.05,324.37,323.51,323.69,7723.0,319.4623,319.7778,318.93,319.1074,7723.0
2023-08-02 14:30:00,323.63,323.7,323.54,323.59,1500.0,319.0483,319.1173,318.9595,319.0088,1500.0
2023-08-02 14:35:00,323.58,323.84,323.55,323.84,2989.0,318.999,319.2553,318.9694,319.2553,2989.0
2023-08-02 14:40:00,323.85,323.94,323.58,323.61,4066.0,319.2651,319.3539,318.999,319.0285,4066.0
2023-08-02 14:45:00,323.59,323.67,323.51,323.6,3145.0,319.0088,319.0877,318.93,319.0187,3145.0
2023-08-02 14:50:00,323.69,323.78,323.59,323.6,2854.0,319.1074,319.1961,319.0088,319.0187,2854.0
2023-08-02 14:55:00,323.72,323.75,323.52,323.56,3558.0,319.137,319.1666,318.9398,318.9792,3558.0
2023-08-02 15:00:00,323.59,323.76,323.58,323.62,3195.0,319.0088,319.1764,318.999,319.0384,3195.0
2023-08-02 15:05:00,323.68,323.78,323.46,323.78,4768.0,319.0975,319.1961,318.8807,319.1961,4768.0
2023-08-02 15:10:00,323.68,323.68,323.33,323.44,2972.0,319.0975,319.0975,318.7525,318.8609,2972.0
2023-08-02 15:15:00,323.55,323.55,323.13,323.38,4265.0,318.9694,318.9694,318.5553,318.8018,4265.0
2023-08-02 15:20:00,323.48,323.79,323.48,323.79,2316.0,318.9004,319.206,318.9004,319.206,2316.0
2023-08-02 15:25:00,323.7,323.75,323.36,323.46,4832.0,319.1173,319.1666,318.7821,318.8807,4832.0
2023-08-02 15:30:00,323.37,323.5,323.18,323.34,5441.0,318.7919,318.9201,318.6046,318.7624,5441.0
2023-08-02 15:35:00,323.35,323.56,323.34,323.56,4677.0,318.7722,318.9792,318.7624,318.9792,4677.0
2023-08-02 15:40:00,323.56,323.57,323.27,323.54,10150.0,318.9792,318.9891,318.6934,318.9595,10150.0
2023-08-02 15:45:00,323.55,323.8,323.25,323.35,6875.0,318.9694,319.2158,318.6736,318.7722,6875.0
2023-08-02 15:50:00,323.27,323.6,323.13,323.35,16479.0,318.6934,319.0187,318.5553,318.7722,16479.0
2023-08-02 15:55:00,323.3,323.77,323.22,323.31,45766.0,318.7229,319.1863,318.6441,318.7328,45766.0
2023-08-03 09:30:00,320.78,321.16,318.97,320.73,17499.0,316.2386,316.6132,314.4542,316.1893,17499.0
2023-08-03 09:35:00,320.69,320.9,320.2,320.3,3108.0,316.1499,316.3569,315.6668,315.7654,3108.0
2023-08-03 09:40:00,320.44,321.13,320.28,320.91,6256.0,315.9034,316.5836,315.7457,316.3668,6256.0
2023-08-03 09:45:00,320.87,320.93,320.25,320.49,2373.0,316.3273,316.3865,315.7161,315.9527,2373.0
2023-08-03 09:50:00,320.61,321.94,320.27,321.94,32029.0,316.071,317.3822,315.7358,317.3822,32029.0
2023-08-03 09:55:00,321.94,322.08,320.92,321.46,6200.0,317.3822,317.5202,316.3766,316.909,6200.0
2023-08-03 10:00:00,321.37,321.5,320.91,320.91,1899.0,316.8203,316.9484,316.3668,316.3668,1899.0
2023-08-03 10:05:00,321.09,321.29,320.66,321.13,37010.0,316.5442,316.7414,316.1203,316.5836,37010.0
2023-08-03 10:10:00,321.1,321.29,320.86,321.04,6500.0,316.5541,316.7414,316.3175,316.4949,6500.0
2023-08-03 10:15:00,320.87,321.21,320.86,321.16,10880.0,316.3273,316.6625,316.3175,316.6132,10880.0
2023-08-03 10:20:00,321.27,321.45,320.83,320.93,6377.0,316.7217,316.8991,316.2879,316.3865,6377.0
2023-08-03 10:25:00,320.94,321.17,320.72,321.05,5713.0,316.3963,316.6231,316.1795,316.5048,5713.0
2023-08-03 10:30:00,321.29,321.29,319.98,319.98,5569.0,316.7414,316.7414,315.4499,315.4499,5569.0
2023-08-03 10:35:00,320.09,320.23,319.84,319.84,4731.0,315.5584,315.6964,315.3119,315.3119,4731.0
2023-08-03 10:40:00,319.82,320.15,319.82,320.13,8262.0,315.2922,315.6175,315.2922,315.5978,8262.0
2023-08-03 10:45:00,320.13,320.14,319.77,319.8,2967.0,315.5978,315.6077,315.2429,315.2725,2967.0
2023-08-03 10:50:00,319.83,320.0,319.79,320.0,5912.0,315.3021,315.4696,315.2626,315.4696,5912.0
2023-08-03 10:55:00,320.0,320.12,319.56,319.98,48415.0,315.4696,315.5879,315.0359,315.4499,48415.0
2023-08-03 11:00:00,319.89,320.06,319.3,319.78,29962.0,315.3612,315.5288,314.7796,315.2528,29962.0
2023-08-03 11:05:00,320.0,320.03,319.63,319.81,4078.0,315.4696,315.4992,315.1049,315.2823,4078.0
2023-08-03 11:10:00,319.7,319.74,319.28,319.41,4679.0,315.1739,315.2133,314.7598,314.888,4679.0
2023-08-03 11:15:00,319.36,319.86,319.15,319.84,2749.0,314.8387,315.3316,314.6317,315.3119,2749.0
2023-08-03 11:20:00,319.87,320.06,319.72,319.95,27742.0,315.3415,315.5288,315.1936,315.4204,27742.0
2023-08-03 11:25:00,320.0,320.08,319.74,319.75,4847.0,315.4696,315.5485,315.2133,315.2232,4847.0
2023-08-03 11:30:00,319.61,319.73,319.56,319.73,700.0,315.0852,315.2035,315.0359,315.2035,700.0
2023-08-03 11:35:00,319.75,319.89,319.72,319.89,1024.0,315.2232,315.3612,315.1936,315.3612,1024.0
2023-08-03 11:40:00,319.8,319.86,319.58,319.65,2971.0,315.2725,315.3316,315.0556,315.1246,2971.0
2023-08-03 11:45:00,319.58,319.62,319.18,319.24,4540.0,315.0556,315.095,314.6613,314.7204,4540.0
2023-08-03 11:50:00,319.36,319.54,319.36,319.46,1432.0,314.8387,315.0162,314.8387,314.9373,1432.0
2023-08-03 11:55:00,319.37,319.39,318.96,319.09,1836.0,314.8486,314.8683,314.4444,314.5725,1836.0
2023-08-03 12:00:00,318.91,318.91,318.49,318.54,1832.0,314.3951,314.3951,313.981,314.0303,1832.0
2023-08-03 12:05:00,318.44,318.44,317.99,318.12,7343.0,313.9317,313.9317,313.4881,313.6163,7343.0
2023-08-03 12:10:00,318.19,318.2,317.52,317.74,7404.0,313.6853,313.6951,313.0248,313.2416,7404.0
2023-08-03 12:15:00,317.58,317.87,317.42,317.87,1363.0,313.0839,313.3698,312.9262,313.3698,1363.0
2023-08-03 12:20:00,317.9,318.77,317.9,318.72,6335.0,313.3994,314.2571,313.3994,314.2078,6335.0
2023-08-03 12:25:00,318.72,319.17,318.65,319.17,3037.0,314.2078,314.6514,314.1388,314.6514,3037.0
2023-08-03 12:30:00,319.27,319.6,318.91,319.46,13315.0,314.75,315.0753,314.3951,314.9373,13315.0
2023-08-03 12:35:00,319.59,319.89,319.44,319.56,5189.0,315.0655,315.3612,314.9176,315.0359,5189.0
2023-08-03 12:40:00,319.49,319.71,319.29,319.71,9766.0,314.9669,315.1838,314.7697,315.1838,9766.0
2023-08-03 12:45:00,319.72,319.99,319.65,319.94,9800.0,315.1936,315.4598,315.1246,315.4105,9800.0
2023-08-03 12:50:00,319.82,320.74,319.82,320.62,25875.0,315.2922,316.1992,315.2922,316.0809,25875.0
2023-08-03 12:55:00,320.76,321.02,320.66,320.9,3900.0,316.2189,316.4752,316.1203,316.3569,3900.0
2023-08-03 13:00:00,320.78,320.78,320.31,320.36,1100.0,316.2386,316.2386,315.7753,315.8245,1100.0
2023-08-03 13:05:00,320.33,320.41,320.25,320.25,1282.0,315.795,315.8738,315.7161,315.7161,1282.0
2023-08-03 13:10:00,320.48,320.49,320.46,320.46,400.0,315.9429,315.9527,315.9231,315.9231,400.0
2023-08-03 13:15:00,320.59,320.65,320.19,320.19,1109.0,316.0513,316.1104,315.657,315.657,1109.0
2023-08-03 13:20:00,320.19,320.4,319.31,320.32,8852.0,315.657,315.864,314.7894,315.7851,8852.0
2023-08-03 13:25:00,320.41,320.55,320.29,320.38,2201.0,315.8738,316.0119,315.7555,315.8443,2201.0
2023-08-03 13:30:00,320.25,320.25,320.1,320.1,1329.0,315.7161,315.7161,315.5682,315.5682,1329.0
2023-08-03 13:35:00,319.9,319.97,319.66,319.88,43803.0,315.3711,315.4401,315.1345,315.3513,43803.0
2023-08-03 13:40:00,319.82,320.22,319.69,319.91,4901.0,315.2922,315.6865,315.164,315.3809,4901.0
2023-08-03 13:45:00,319.65,319.65,319.31,319.45,4041.0,315.1246,315.1246,314.7894,314.9274,4041.0
2023-08-03 13:50:00,319.44,319.71,319.07,319.43,18271.0,314.9176,315.1838,314.5528,314.9077,18271.0
2023-08-03 13:55:00,319.38,319.54,319.14,319.14,1863.0,314.8584,315.0162,314.6218,314.6218,1863.0
2023-08-03 14:00:00,319.33,319.51,318.87,318.88,6027.0,314.8091,314.9866,314.3556,314.3655,6027.0
2023-08-03 14:05:00,318.97,319.05,318.58,318.58,2500.0,314.4542,314.5331,314.0697,314.0697,2500.0
2023-08-03 14:10:00,318.71,318.71,318.21,318.21,3307.0,314.1979,314.1979,313.705,313.705,3307.0
2023-08-03 14:15:00,318.27,318.33,317.9,318.25,2880.0,313.7641,313.8233,313.3994,313.7444,2880.0
2023-08-03 14:20:00,318.29,318.33,318.08,318.13,3514.0,313.7839,313.8233,313.5768,313.6261,3514.0
2023-08-03 14:25:00,318.24,318.24,318.19,318.23,700.0,313.7346,313.7346,313.6853,313.7247,700.0
2023-08-03 14:30:00,318.31,318.95,318.31,318.95,7638.0,313.8036,314.4345,313.8036,314.4345,7638.0
2023-08-03 14:35:00,318.83,319.22,318.83,319.22,1310.0,314.3162,314.7007,314.3162,314.7007,1310.0
2023-08-03 14:40:00,319.26,319.54,319.23,319.25,3862.0,314.7401,315.0162,314.7105,314.7303,3862.0
2023-08-03 14:45:00,319.52,319.53,318.97,318.97,13793.0,314.9964,315.0063,314.4542,314.4542,13793.0
2023-08-03 14:50:00,318.99,319.11,318.57,318.98,8604.0,314.4739,314.5922,314.0599,314.4641,8604.0
2023-08-03 14:55:00,318.88,318.95,318.27,318.63,26035.0,314.3655,314.4345,313.7641,314.119,26035.0
2023-08-03 15:00:00,318.68,319.13,318.67,318.97,4121.0,314.1683,314.612,314.1585,314.4542,4121.0
2023-08-03 15:05:00,318.97,318.97,318.4,318.41,7563.0,314.4542,314.4542,313.8923,313.9022,7563.0
2023-08-03 15:10:00,318.42,318.68,318.15,318.55,7137.0,313.912,314.1683,313.6458,314.0402,7137.0
2023-08-03 15:15:00,318.57,318.58,318.28,318.56,3909.0,314.0599,314.0697,313.774,314.05,3909.0
2023-08-03 15:20:00,318.52,319.17,318.51,319.17,3800.0,314.0106,314.6514,314.0007,314.6514,3800.0
2023-08-03 15:25:00,319.25,319.28,319.0,319.0,4873.0,314.7303,314.7598,314.4838,314.4838,4873.0
2023-08-03 15:30:00,319.1,319.31,319.09,319.22,4083.0,314.5824,314.7894,314.5725,314.7007,4083.0
2023-08-03 15:35:00,319.22,319.47,319.18,319.47,4942.0,314.7007,314.9471,314.6613,314.9471,4942.0
2023-08-03 15:40:00,319.47,319.47,319.09,319.1,8611.0,314.9471,314.9471,314.5725,314.5824,8611.0
2023-08-03 15:45:00,319.08,319.19,318.35,318.63,14567.0,314.5627,314.6711,313.843,314.119,14567.0
2023-08-03 15:50:00,318.62,318.66,318.27,318.4,33446.0,314.1092,314.1486,313.7641,313.8923,33446.0
2023-08-03 15:55:00,318.34,318.34,317.15,317.26,115933.0,313.8331,313.8331,312.66,312.7684,115933.0
2023-08-04 09:30:00,314.82,316.97,314.49,316.4,28976.0,310.363,312.4825,310.0377,311.9206,28976.0
2023-08-04 09:35:00,317.01,317.1,316.42,316.55,2577.0,312.522,312.6107,311.9403,312.0685,2577.0
2023-08-04 09:40:00,316.94,317.53,316.57,317.07,4934.0,312.453,313.0346,312.0882,312.5811,4934.0
2023-08-04 09:45:00,317.08,317.32,316.65,317.17,7017.0,312.591,312.8276,312.1671,312.6797,7017.0
2023-08-04 09:50:00,317.31,317.32,316.77,316.86,2143.0,312.8177,312.8276,312.2854,312.3741,2143.0
2023-08-04 09:55:00,316.85,316.87,315.94,316.05,8508.0,312.3642,312.384,311.4671,311.5756,8508.0
2023-08-04 10:00:00,316.23,316.71,315.92,316.43,5403.0,311.753,312.2262,311.4474,311.9502,5403.0
2023-08-04 10:05:00,316.27,316.34,315.72,315.84,10081.0,311.7925,311.8615,311.2502,311.3685,10081.0
2023-08-04 10:10:00,315.77,315.81,315.08,315.34,4833.0,311.2995,311.339,310.6193,310.8756,4833.0
2023-08-04 10:15:00,315.19,315.57,314.85,315.4,11625.0,310.7277,311.1024,310.3926,310.9348,11625.0
2023-08-04 10:20:00,315.65,316.54,315.56,316.19,10536.0,311.1812,312.0586,311.0925,311.7136,10536.0
2023-08-04 10:25:00,316.18,316.36,315.81,316.3,11101.0,311.7037,311.8812,311.339,311.822,11101.0
2023-08-04 10:30:00,316.69,316.7,316.41,316.47,5967.0,312.2065,312.2164,311.9305,311.9896,5967.0
2023-08-04 10:35:00,316.35,317.08,316.35,316.91,2111.0,311.8713,312.591,311.8713,312.4234,2111.0
2023-08-04 10:40:00,317.22,317.86,317.22,317.81,2836.0,312.729,313.3599,312.729,313.3107,2836.0
2023-08-04 10:45:00,317.68,317.82,317.52,317.69,2136.0,313.1825,313.3205,313.0248,313.1923,2136.0
2023-08-04 10:50:00,317.57,318.3,317.57,318.07,1718.0,313.074,313.7937,313.074,313.567,1718.0
2023-08-04 10:55:00,318.16,318.44,318.16,318.44,1784.0,313.6557,313.9317,313.6557,313.9317,1784.0
2023-08-04 11:00:00,318.36,318.49,318.21,318.49,4343.0,313.8529,313.981,313.705,313.981,4343.0
2023-08-04 11:05:00,318.41,318.78,318.4,318.51,2610.0,313.9022,314.2669,313.8923,314.0007,2610.0
2023-08-04 11:10:00,318.49,318.49,318.23,318.24,3001.0,313.981,313.981,313.7247,313.7346,3001.0
2023-08-04 11:15:00,318.3,318.3,317.87,318.01,5661.0,313.7937,313.7937,313.3698,313.5078,5661.0
2023-08-04 11:20:00,318.02,318.23,317.91,317.91,4298.0,313.5177,313.7247,313.4092,313.4092,4298.0
2023-08-04 11:25:00,317.93,318.26,317.93,318.08,1710.0,313.429,313.7543,313.429,313.5768,1710.0
2023-08-04 11:30:00,318.12,318.13,317.92,317.92,3111.0,313.6163,313.6261,313.4191,313.4191,3111.0
2023-08-04 11:35:00,317.92,318.59,317.91,318.46,8240.0,313.4191,314.0796,313.4092,313.9514,8240.0
2023-08-04 11:40:00,318.39,318.4,318.16,318.4,1722.0,313.8824,313.8923,313.6557,313.8923,1722.0
2023-08-04 11:45:00,318.38,318.51,318.38,318.5,7264.0,313.8726,314.0007,313.8726,313.9909,7264.0
2023-08-04 11:50:00,318.42,318.42,317.95,318.41,7060.0,313.912,313.912,313.4487,313.9022,7060.0
2023-08-04 11:55:00,318.42,318.72,318.42,318.69,2604.0,313.912,314.2078,313.912,314.1782,2604.0
2023-08-04 12:00:00,318.69,318.72,318.5,318.68,5627.0,314.1782,314.2078,313.9909,314.1683,5627.0
2023-08-04 12:05:00,318.67,318.68,318.43,318.49,2050.0,314.1585,314.1683,313.9219,313.981,2050.0
2023-08-04 12:10:00,318.48,318.71,318.48,318.62,1482.0,313.9712,314.1979,313.9712,314.1092,1482.0
2023-08-04 12:15:00,318.78,319.38,318.73,319.17,3991.0,314.2669,314.8584,314.2176,314.6514,3991.0
2023-08-04 12:20:00,319.08,319.14,318.86,319.14,2750.0,314.5627,314.6218,314.3458,314.6218,2750.0
2023-08-04 12:25:00,319.17,319.31,319.14,319.25,2225.0,314.6514,314.7894,314.6218,314.7303,2225.0
2023-08-04 12:30:00,319.34,319.34,319.06,319.06,3399.0,314.819,314.819,314.543,314.543,3399.0
2023-08-04 12:35:00,319.11,319.37,319.06,319.37,4189.0,314.5922,314.8486,314.543,314.8486,4189.0
2023-08-04 12:40:00,319.37,319.37,319.19,319.34,2417.0,314.8486,314.8486,314.6711,314.819,2417.0
2023-08-04 12:45:00,319.35,319.73,319.32,319.73,1636.0,314.8288,315.2035,314.7993,315.2035,1636.0
2023-08-04 12:50:00,319.69,319.76,319.65,319.74,1000.0,315.164,315.233,315.1246,315.2133,1000.0
2023-08-04 12:55:00,319.76,319.84,319.6,319.73,4344.0,315.233,315.3119,315.0753,315.2035,4344.0
2023-08-04 13:00:00,319.75,320.0,319.75,319.8,2866.0,315.2232,315.4696,315.2232,315.2725,2866.0
2023-08-04 13:05:00,319.79,319.9,319.73,319.76,3443.0,315.2626,315.3711,315.2035,315.233,3443.0
2023-08-04 13:10:00,319.79,319.79,319.73,319.77,2324.0,315.2626,315.2626,315.2035,315.2429,2324.0
2023-08-04 13:15:00,319.78,319.85,319.18,319.34,4678.0,315.2528,315.3218,314.6613,314.819,4678.0
2023-08-04 13:20:00,319.39,319.81,319.25,319.81,1100.0,314.8683,315.2823,314.7303,315.2823,1100.0
2023-08-04 13:25:00,319.73,319.75,319.58,319.58,3140.0,315.2035,315.2232,315.0556,315.0556,3140.0
2023-08-04 13:30:00,319.58,319.84,319.51,319.61,1911.0,315.0556,315.3119,314.9866,315.0852,1911.0
2023-08-04 13:35:00,319.61,319.61,319.18,319.2,4424.0,315.0852,315.0852,314.6613,314.681,4424.0
2023-08-04 13:40:00,319.22,319.22,319.07,319.11,3598.0,314.7007,314.7007,314.5528,314.5922,3598.0
2023-08-04 13:45:00,319.12,319.7,319.11,319.69,6382.0,314.6021,315.1739,314.5922,315.164,6382.0
2023-08-04 13:50:00,319.62,319.62,318.81,318.81,5070.0,315.095,315.095,314.2965,314.2965,5070.0
2023-08-04 13:55:00,318.82,318.82,318.43,318.5,2146.0,314.3064,314.3064,313.9219,313.9909,2146.0
2023-08-04 14:00:00,318.7,318.7,318.19,318.19,3246.0,314.1881,314.1881,313.6853,313.6853,3246.0
2023-08-04 14:05:00,318.19,318.31,318.04,318.27,1484.0,313.6853,313.8036,313.5374,313.7641,1484.0
2023-08-04 14:10:00,318.21,318.37,317.98,318.37,2379.0,313.705,313.8627,313.4782,313.8627,2379.0
2023-08-04 14:15:00,318.35,318.35,317.8,317.97,3756.0,313.843,313.843,313.3008,313.4684,3756.0
2023-08-04 14:20:00,317.93,317.93,317.6,317.63,2697.0,313.429,313.429,313.1036,313.1332,2697.0
2023-08-04 14:25:00,317.56,317.63,317.31,317.42,4095.0,313.0642,313.1332,312.8177,312.9262,4095.0
2023-08-04 14:30:00,317.38,317.62,317.31,317.59,11301.0,312.8867,313.1233,312.8177,313.0938,11301.0
2023-08-04 14:35:00,317.59,317.59,317.19,317.27,4944.0,313.0938,313.0938,312.6994,312.7783,4944.0
2023-08-04 14:40:00,317.29,317.66,317.23,317.36,5159.0,312.798,313.1628,312.7389,312.867,5159.0
2023-08-04 14:45:00,317.31,317.33,317.07,317.07,2200.0,312.8177,312.8374,312.5811,312.5811,2200.0
2023-08-04 14:50:00,317.15,317.37,316.73,316.77,10027.0,312.66,312.8769,312.2459,312.2854,10027.0
2023-08-04 14:55:00,316.66,316.89,316.6,316.85,3522.0,312.1769,312.4037,312.1178,312.3642,3522.0
2023-08-04 15:00:00,316.72,316.86,316.66,316.74,3406.0,312.2361,312.3741,312.1769,312.2558,3406.0
2023-08-04 15:05:00,316.73,316.73,316.28,316.28,3490.0,312.2459,312.2459,311.8023,311.8023,3490.0
2023-08-04 15:10:00,316.4,316.55,316.4,316.52,3243.0,311.9206,312.0685,311.9206,312.0389,3243.0
2023-08-04 15:15:00,316.43,316.53,316.4,316.5,2000.0,311.9502,312.0488,311.9206,312.0192,2000.0
2023-08-04 15:20:00,316.48,316.88,316.4,316.44,9040.0,311.9995,312.3938,311.9206,311.96,9040.0
2023-08-04 15:25:00,316.51,316.88,316.44,316.75,6535.0,312.0291,312.3938,311.96,312.2657,6535.0
2023-08-04 15:30:00,316.87,316.87,316.37,316.42,12677.0,312.384,312.384,311.891,311.9403,12677.0
2023-08-04 15:35:00,316.42,316.42,315.88,315.88,6375.0,311.9403,311.9403,311.408,311.408,6375.0
2023-08-04 15:40:00,315.99,315.99,315.71,315.72,4286.0,311.5164,311.5164,311.2404,311.2502,4286.0
2023-08-04 15:45:00,315.71,315.86,315.2,315.26,13476.0,311.2404,311.3883,310.7376,310.7968,13476.0
2023-08-04 15:50:00,315.24,315.47,315.0,315.01,19462.0,310.777,311.0038,310.5404,310.5503,19462.0
2023-08-04 15:55:00,315.05,315.21,314.63,315.1,49606.0,310.5897,310.7475,310.1757,310.639,49606.0
2023-08-07 09:30:00,317.33,317.33,315.67,315.67,9140.0,312.8374,312.8374,311.2009,311.2009,9140.0
2023-08-07 09:35:00,316.44,316.98,316.23,316.85,1350.0,311.96,312.4924,311.753,312.3642,1350.0
2023-08-07 09:40:00,316.57,316.57,316.06,316.46,484.0,312.0882,312.0882,311.5854,311.9798,484.0
2023-08-07 09:45:00,316.85,316.87,316.53,316.73,1600.0,312.3642,312.384,312.0488,312.2459,1600.0
2023-08-07 09:50:00,317.0,317.25,316.88,316.9,1100.0,312.5121,312.7586,312.3938,312.4135,1100.0
2023-08-07 09:55:00,316.53,316.73,316.33,316.55,900.0,312.0488,312.2459,311.8516,312.0685,900.0
2023-08-07 10:00:00,316.36,316.64,316.36,316.6,2800.0,311.8812,312.1572,311.8812,312.1178,2800.0
2023-08-07 10:05:00,316.44,316.81,316.31,316.81,6356.0,311.96,312.3248,311.8319,312.3248,6356.0
2023-08-07 10:10:00,316.93,317.0,316.21,316.21,2431.0,312.4431,312.5121,311.7333,311.7333,2431.0
2023-08-07 10:15:00,316.32,316.46,316.24,316.26,1403.0,311.8417,311.9798,311.7629,311.7826,1403.0
2023-08-07 10:20:00,316.36,317.04,316.2,317.04,3250.0,311.8812,312.5516,311.7234,312.5516,3250.0
2023-08-07 10:25:00,316.99,317.13,316.86,317.07,1985.0,312.5023,312.6403,312.3741,312.5811,1985.0
2023-08-07 10:30:00,317.14,318.12,317.1,317.95,3635.0,312.6501,313.6163,312.6107,313.4487,3635.0
2023-08-07 10:35:00,318.06,318.28,317.8,318.28,3540.0,313.5571,313.774,313.3008,313.774,3540.0
2023-08-07 10:40:00,318.28,318.3,317.33,317.41,3265.0,313.774,313.7937,312.8374,312.9163,3265.0
2023-08-07 10:45:00,317.24,317.42,316.96,317.03,1000.0,312.7487,312.9262,312.4727,312.5417,1000.0
2023-08-07 10:50:00,316.86,317.01,316.86,317.0,406.0,312.3741,312.522,312.3741,312.5121,406.0
2023-08-07 10:55:00,316.88,317.03,316.88,317.03,747.0,312.3938,312.5417,312.3938,312.5417,747.0
2023-08-07 11:00:00,316.99,317.42,316.94,317.35,1820.0,312.5023,312.9262,312.453,312.8572,1820.0
2023-08-07 11:05:00,317.52,317.71,317.5,317.71,2229.0,313.0248,313.2121,313.005,313.2121,2229.0
2023-08-07 11:10:00,317.62,317.75,317.4,317.44,2554.0,313.1233,313.2515,312.9065,312.9459,2554.0
2023-08-07 11:15:00,317.31,317.62,317.27,317.62,2883.0,312.8177,313.1233,312.7783,313.1233,2883.0
2023-08-07 11:20:00,317.53,317.68,317.52,317.58,2010.0,313.0346,313.1825,313.0248,313.0839,2010.0
2023-08-07 11:25:00,317.61,317.93,317.56,317.93,4243.0,313.1135,313.429,313.0642,313.429,4243.0
2023-08-07 11:30:00,317.81,318.02,317.79,317.79,2939.0,313.3107,313.5177,313.2909,313.2909,2939.0
2023-08-07 11:35:00,317.78,317.95,317.21,317.53,5676.0,313.2811,313.4487,312.7191,313.0346,5676.0
2023-08-07 11:40:00,317.53,317.63,317.49,317.52,1200.0,313.0346,313.1332,312.9952,313.0248,1200.0
2023-08-07 11:45:00,317.63,318.01,317.62,317.97,6021.0,313.1332,313.5078,313.1233,313.4684,6021.0
2023-08-07 11:50:00,317.99,318.17,317.95,318.05,2939.0,313.4881,313.6656,313.4487,313.5473,2939.0
2023-08-07 11:55:00,317.93,318.02,317.8,317.84,2259.0,313.429,313.5177,313.3008,313.3402,2259.0
2023-08-07 12:00:00,317.81,317.86,317.65,317.86,2449.0,313.3107,313.3599,313.1529,313.3599,2449.0
2023-08-07 12:05:00,317.88,317.9,317.6,317.63,3588.0,313.3797,313.3994,313.1036,313.1332,3588.0
2023-08-07 12:10:00,317.65,318.07,317.63,318.06,12722.0,313.1529,313.567,313.1332,313.5571,12722.0
2023-08-07 12:15:00,318.07,318.11,318.03,318.11,1300.0,313.567,313.6064,313.5275,313.6064,1300.0
2023-08-07 12:20:00,318.05,318.13,318.0,318.11,3515.0,313.5473,313.6261,313.498,313.6064,3515.0
2023-08-07 12:25:00,317.99,318.09,317.99,318.08,1022.0,313.4881,313.5867,313.4881,313.5768,1022.0
2023-08-07 12:30:00,318.06,318.11,317.99,318.0,2753.0,313.5571,313.6064,313.4881,313.498,2753.0
2023-08-07 12:35:00,318.0,318.05,317.72,317.74,21436.0,313.498,313.5473,313.2219,313.2416,21436.0
2023-08-07 12:40:00,317.62,317.69,317.16,317.32,8890.0,313.1233,313.1923,312.6699,312.8276,8890.0
2023-08-07 12:45:00,317.33,317.73,317.33,317.53,2665.0,312.8374,313.2318,312.8374,313.0346,2665.0
2023-08-07 12:50:00,317.56,317.91,317.56,317.86,1094.0,313.0642,313.4092,313.0642,313.3599,1094.0
2023-08-07 12:55:00,317.95,318.13,317.89,318.02,25795.0,313.4487,313.6261,313.3895,313.5177,25795.0
2023-08-07 13:00:00,318.05,318.42,318.05,318.41,904.0,313.5473,313.912,313.5473,313.9022,904.0
2023-08-07 13:05:00,318.44,318.44,318.18,318.31,3215.0,313.9317,313.9317,313.6754,313.8036,3215.0
2023-08-07 13:10:00,318.41,318.46,318.4,318.45,900.0,313.9022,313.9514,313.8923,313.9416,900.0
2023-08-07 13:15:00,318.37,318.37,317.94,317.98,4053.0,313.8627,313.8627,313.4388,313.4782,4053.0
2023-08-07 13:20:00,318.1,318.17,318.0,318.17,900.0,313.5965,313.6656,313.498,313.6656,900.0
2023-08-07 13:25:00,318.17,318.17,317.94,318.0,2754.0,313.6656,313.6656,313.4388,313.498,2754.0
2023-08-07 13:30:00,318.04,318.11,318.0,318.01,1301.0,313.5374,313.6064,313.498,313.5078,1301.0
2023-08-07 13:35:00,318.07,318.23,318.05,318.15,2325.0,313.567,313.7247,313.5473,313.6458,2325.0
2023-08-07 13:40:00,318.25,318.5,318.25,318.35,1311.0,313.7444,313.9909,313.7444,313.843,1311.0
2023-08-07 13:45:00,318.33,318.51,318.3,318.51,1036.0,313.8233,314.0007,313.7937,314.0007,1036.0
2023-08-07 13:50:00,318.53,318.78,318.53,318.69,1100.0,314.0205,314.2669,314.0205,314.1782,1100.0
2023-08-07 13:55:00,318.75,318.85,318.7,318.84,1390.0,314.2373,314.3359,314.1881,314.3261,1390.0
2023-08-07 14:00:00,318.77,318.97,318.71,318.78,2618.0,314.2571,314.4542,314.1979,314.2669,2618.0
2023-08-07 14:05:00,318.67,318.67,318.1,318.15,1561.0,314.1585,314.1585,313.5965,313.6458,1561.0
2023-08-07 14:10:00,318.18,318.18,318.0,318.03,800.0,313.6754,313.6754,313.498,313.5275,800.0
2023-08-07 14:15:00,318.0,318.07,318.0,318.04,1802.0,313.498,313.567,313.498,313.5374,1802.0
2023-08-07 14:20:00,318.0,318.21,318.0,318.21,1855.0,313.498,313.705,313.498,313.705,1855.0
2023-08-07 14:25:00,318.19,318.21,317.94,317.95,4201.0,313.6853,313.705,313.4388,313.4487,4201.0
2023-08-07 14:30:00,318.04,318.14,318.04,318.06,1732.0,313.5374,313.636,313.5374,313.5571,1732.0
2023-08-07 14:35:00,318.07,318.09,317.88,317.97,8600.0,313.567,313.5867,313.3797,313.4684,8600.0
2023-08-07 14:40:00,317.98,318.1,317.84,318.1,3321.0,313.4782,313.5965,313.3402,313.5965,3321.0
2023-08-07 14:45:00,318.19,318.19,317.78,317.88,2300.0,313.6853,313.6853,313.2811,313.3797,2300.0
2023-08-07 14:50:00,318.02,318.02,317.88,317.88,1419.0,313.5177,313.5177,313.3797,313.3797,1419.0
2023-08-07 14:55:00,317.82,317.89,317.76,317.87,4599.0,313.3205,313.3895,313.2614,313.3698,4599.0
2023-08-07 15:00:00,317.88,318.18,317.86,318.16,1936.0,313.3797,313.6754,313.3599,313.6557,1936.0
2023-08-07 15:05:00,318.12,318.13,317.89,318.02,4226.0,313.6163,313.6261,313.3895,313.5177,4226.0
2023-08-07 15:10:00,318.01,318.01,317.75,317.81,7324.0,313.5078,313.5078,313.2515,313.3107,7324.0
2023-08-07 15:15:00,317.82,318.02,317.82,318.0,4165.0,313.3205,313.5177,313.3205,313.498,4165.0
2023-08-07 15:20:00,318.07,318.2,317.99,318.08,6537.0,313.567,313.6951,313.4881,313.5768,6537.0
2023-08-07 15:25:00,318.0,318.06,317.9,318.06,5120.0,313.498,313.5571,313.3994,313.5571,5120.0
2023-08-07 15:30:00,318.06,318.11,317.91,318.02,6314.0,313.5571,313.6064,313.4092,313.5177,6314.0
2023-08-07 15:35:00,318.0,318.15,317.93,318.0,4963.0,313.498,313.6458,313.429,313.498,4963.0
2023-08-07 15:40:00,318.0,318.19,318.0,318.18,7674.0,313.498,313.6853,313.498,313.6754,7674.0
2023-08-07 15:45:00,318.15,318.18,317.98,318.0,11874.0,313.6458,313.6754,313.4782,313.498,11874.0
2023-08-07 15:50:00,317.94,318.05,317.67,317.98,8143.0,313.4388,313.5473,313.1726,313.4782,8143.0
2023-08-07 15:55:00,318.0,318.55,317.94,318.54,75044.0,313.498,314.0402,313.4388,314.0303,75044.0
2023-08-08 09:30:00,318.55,318.55,317.5,318.38,13424.0,314.0402,314.0402,313.005,313.8726,13424.0
2023-08-08 09:35:00,318.41,318.88,317.21,317.21,2635.0,313.9022,314.3655,312.7191,312.7191,2635.0
2023-08-08 09:40:00,317.19,317.5,316.56,316.56,83655.0,312.6994,313.005,312.0783,312.0783,83655.0
2023-08-08 09:45:00,316.55,316.98,316.18,316.53,22153.0,312.0685,312.4924,311.7037,312.0488,22153.0
2023-08-08 09:50:00,316.53,316.7,316.24,316.33,4078.0,312.0488,312.2164,311.7629,311.8516,4078.0
2023-08-08 09:55:00,316.05,316.46,315.75,316.46,6149.0,311.5756,311.9798,311.2798,311.9798,6149.0
2023-08-08 10:00:00,316.29,316.39,316.06,316.14,3375.0,311.8122,311.9108,311.5854,311.6643,3375.0
2023-08-08 10:05:00,316.12,316.27,315.78,315.79,3915.0,311.6446,311.7925,311.3094,311.3192,3915.0
2023-08-08 10:10:00,315.81,315.9,315.57,315.7,3464.0,311.339,311.4277,311.1024,311.2305,3464.0
2023-08-08 10:15:00,315.69,315.7,315.08,315.42,2294.0,311.2207,311.2305,310.6193,310.9545,2294.0
2023-08-08 10:20:00,315.44,315.83,315.34,315.78,1870.0,310.9742,311.3587,310.8756,311.3094,1870.0
2023-08-08 10:25:00,315.71,315.71,315.45,315.61,2706.0,311.2404,311.2404,310.9841,311.1418,2706.0
2023-08-08 10:30:00,315.62,316.05,315.41,315.94,3813.0,311.1517,311.5756,310.9446,311.4671,3813.0
2023-08-08 10:35:00,316.0,316.18,315.5,315.59,2302.0,311.5263,311.7037,311.0334,311.1221,2302.0
2023-08-08 10:40:00,315.5,315.63,315.27,315.27,997.0,311.0334,311.1615,310.8066,310.8066,997.0
2023-08-08 10:45:00,315.4,315.81,315.25,315.63,8394.0,310.9348,311.339,310.7869,311.1615,8394.0
2023-08-08 10:50:00,315.71,316.01,315.5,316.0,3901.0,311.2404,311.5361,311.0334,311.5263,3901.0
2023-08-08 10:55:00,315.94,315.94,315.25,315.25,2983.0,311.4671,311.4671,310.7869,310.7869,2983.0
2023-08-08 11:00:00,315.21,315.21,314.91,314.99,1577.0,310.7475,310.7475,310.4517,310.5306,1577.0
2023-08-08 11:05:00,314.99,314.99,314.33,314.59,3346.0,310.5306,310.5306,309.8799,310.1362,3346.0
2023-08-08 11:10:00,314.67,315.03,314.55,315.03,2609.0,310.2151,310.57,310.0968,310.57,2609.0
2023-08-08 11:15:00,315.13,315.3,315.09,315.25,3523.0,310.6686,310.8362,310.6292,310.7869,3523.0
2023-08-08 11:20:00,315.35,315.6,315.26,315.4,2907.0,310.8855,311.1319,310.7968,310.9348,2907.0
2023-08-08 11:25:00,315.33,315.33,315.02,315.02,500.0,310.8658,310.8658,310.5601,310.5601,500.0
2023-08-08 11:30:00,315.06,315.12,314.93,314.98,1000.0,310.5996,310.6587,310.4714,310.5207,1000.0
2023-08-08 11:35:00,315.07,315.08,314.77,314.88,2100.0,310.6094,310.6193,310.3137,310.4221,2100.0
2023-08-08 11:40:00,314.82,314.82,314.55,314.71,2593.0,310.363,310.363,310.0968,310.2545,2593.0
2023-08-08 11:45:00,314.77,314.8,314.51,314.72,3919.0,310.3137,310.3433,310.0574,310.2644,3919.0
2023-08-08 11:50:00,314.63,314.63,314.3,314.35,592.0,310.1757,310.1757,309.8503,309.8996,592.0
2023-08-08 11:55:00,314.19,314.19,313.99,314.13,3166.0,309.7419,309.7419,309.5447,309.6827,3166.0
2023-08-08 12:00:00,313.99,314.12,313.85,313.97,1200.0,309.5447,309.6729,309.4067,309.525,1200.0
2023-08-08 12:05:00,314.12,314.26,314.05,314.05,1304.0,309.6729,309.8109,309.6039,309.6039,1304.0
2023-08-08 12:10:00,314.12,314.15,313.96,314.11,3600.0,309.6729,309.7025,309.5152,309.663,3600.0
2023-08-08 12:15:00,314.12,314.12,313.95,314.03,1528.0,309.6729,309.6729,309.5053,309.5842,1528.0
2023-08-08 12:20:00,313.95,313.96,313.73,313.84,2517.0,309.5053,309.5152,309.2884,309.3969,2517.0
2023-08-08 12:25:00,313.85,314.08,313.84,313.99,2470.0,309.4067,309.6335,309.3969,309.5447,2470.0
2023-08-08 12:30:00,313.96,314.15,313.67,314.07,99237.0,309.5152,309.7025,309.2293,309.6236,99237.0
2023-08-08 12:35:00,314.1,314.51,313.96,314.32,1602.0,309.6532,310.0574,309.5152,309.8701,1602.0
2023-08-08 12:40:00,314.38,314.5,314.13,314.13,1104.0,309.9292,310.0475,309.6827,309.6827,1104.0
2023-08-08 12:45:00,314.12,314.12,313.88,313.91,1553.0,309.6729,309.6729,309.4363,309.4659,1553.0
2023-08-08 12:50:00,313.96,313.96,313.5,313.66,1923.0,309.5152,309.5152,309.0617,309.2194,1923.0
2023-08-08 12:55:00,313.62,313.73,313.41,313.53,1626.0,309.18,309.2884,308.9729,309.0912,1626.0
2023-08-08 13:00:00,313.55,313.55,313.02,313.23,2593.0,309.111,309.111,308.5885,308.7955,2593.0
2023-08-08 13:05:00,313.35,313.43,313.22,313.22,300.0,308.9138,308.9927,308.7856,308.7856,300.0
2023-08-08 13:10:00,313.17,313.21,313.1,313.1,1000.0,308.7363,308.7758,308.6673,308.6673,1000.0
2023-08-08 13:15:00,313.25,313.44,313.21,313.22,2037.0,308.8152,309.0025,308.7758,308.7856,2037.0
2023-08-08 13:20:00,313.48,313.49,313.21,313.22,2100.0,309.042,309.0518,308.7758,308.7856,2100.0
2023-08-08 13:25:00,313.22,313.4,313.14,313.25,2500.0,308.7856,308.9631,308.7068,308.8152,2500.0
2023-08-08 13:30:00,313.38,313.61,313.26,313.61,811.0,308.9434,309.1701,308.8251,309.1701,811.0
2023-08-08 13:35:00,313.55,314.0,313.55,313.89,1700.0,309.111,309.5546,309.111,309.4461,1700.0
2023-08-08 13:40:00,314.05,314.47,313.85,314.47,4694.0,309.6039,310.0179,309.4067,310.0179,4694.0
2023-08-08 13:45:00,314.26,314.27,314.25,314.26,895.0,309.8109,309.8208,309.8011,309.8109,895.0
2023-08-08 13:50:00,314.07,314.26,314.03,314.15,1541.0,309.6236,309.8109,309.5842,309.7025,1541.0
2023-08-08 13:55:00,314.1,314.12,313.99,314.11,2554.0,309.6532,309.6729,309.5447,309.663,2554.0
2023-08-08 14:00:00,314.1,314.49,314.02,314.49,2111.0,309.6532,310.0377,309.5743,310.0377,2111.0
2023-08-08 14:05:00,314.49,314.69,314.47,314.55,3721.0,310.0377,310.2348,310.0179,310.0968,3721.0
2023-08-08 14:10:00,314.53,314.62,314.19,314.52,3907.0,310.0771,310.1658,309.7419,310.0672,3907.0
2023-08-08 14:15:00,314.59,314.7,314.3,314.37,10950.0,310.1362,310.2447,309.8503,309.9194,10950.0
2023-08-08 14:20:00,314.36,314.41,313.96,314.13,4719.0,309.9095,309.9588,309.5152,309.6827,4719.0
2023-08-08 14:25:00,314.05,314.18,313.96,314.1,10705.0,309.6039,309.732,309.5152,309.6532,10705.0
2023-08-08 14:30:00,314.16,314.19,313.99,314.06,2692.0,309.7123,309.7419,309.5447,309.6137,2692.0
2023-08-08 14:35:00,314.03,314.19,314.02,314.19,1204.0,309.5842,309.7419,309.5743,309.7419,1204.0
2023-08-08 14:40:00,314.34,314.64,314.17,314.5,9134.0,309.8898,310.1855,309.7222,310.0475,9134.0
2023-08-08 14:45:00,314.37,314.56,314.35,314.56,900.0,309.9194,310.1067,309.8996,310.1067,900.0
2023-08-08 14:50:00,314.57,315.0,314.57,315.0,3352.0,310.1165,310.5404,310.1165,310.5404,3352.0
2023-08-08 14:55:00,315.04,315.16,314.86,314.86,7591.0,310.5799,310.6982,310.4024,310.4024,7591.0
2023-08-08 15:00:00,314.78,315.05,314.66,314.99,3934.0,310.3235,310.5897,310.2052,310.5306,3934.0
2023-08-08 15:05:00,314.89,315.05,314.88,315.05,603.0,310.432,310.5897,310.4221,310.5897,603.0
2023-08-08 15:10:00,314.93,314.93,314.55,314.55,2764.0,310.4714,310.4714,310.0968,310.0968,2764.0
2023-08-08 15:15:00,314.53,314.68,314.39,314.66,1545.0,310.0771,310.225,309.9391,310.2052,1545.0
2023-08-08 15:20:00,314.72,314.84,314.58,314.66,2677.0,310.2644,310.3827,310.1264,310.2052,2677.0
2023-08-08 15:25:00,314.78,314.84,314.72,314.73,2224.0,310.3235,310.3827,310.2644,310.2743,2224.0
2023-08-08 15:30:00,314.77,315.03,314.72,315.03,3214.0,310.3137,310.57,310.2644,310.57,3214.0
2023-08-08 15:35:00,315.04,315.18,314.97,315.15,2548.0,310.5799,310.7179,310.5109,310.6883,2548.0
2023-08-08 15:40:00,315.12,315.21,314.97,315.01,11236.0,310.6587,310.7475,310.5109,310.5503,11236.0
2023-08-08 15:45:00,314.91,315.11,314.61,314.72,20402.0,310.4517,310.6489,310.156,310.2644,20402.0
2023-08-08 15:50:00,314.69,314.87,314.59,314.71,28649.0,310.2348,310.4123,310.1362,310.2545,28649.0
2023-08-08 15:55:00,314.72,314.84,313.94,314.3,125793.0,310.2644,310.3827,309.4954,309.8503,125793.0
2023-08-09 09:30:00,314.33,314.5,314.0,314.03,10964.0,309.8799,310.0475,309.5546,309.5842,10964.0
2023-08-09 09:35:00,314.34,314.34,313.7,313.71,4944.0,309.8898,309.8898,309.2588,309.2687,4944.0
2023-08-09 09:40:00,313.36,314.7,313.34,314.69,6281.0,308.9237,310.2447,308.9039,310.2348,6281.0
2023-08-09 09:45:00,314.77,314.86,314.16,314.58,6527.0,310.3137,310.4024,309.7123,310.1264,6527.0
2023-08-09 09:50:00,314.89,314.89,314.57,314.61,601.0,310.432,310.432,310.1165,310.156,601.0
2023-08-09 09:55:00,314.78,315.39,314.73,315.09,3208.0,310.3235,310.9249,310.2743,310.6292,3208.0
2023-08-09 10:00:00,315.38,315.76,315.22,315.76,3671.0,310.9151,311.2897,310.7573,311.2897,3671.0
2023-08-09 10:05:00,315.83,316.14,315.74,315.74,1405.0,311.3587,311.6643,311.27,311.27,1405.0
2023-08-09 10:10:00,315.9,316.07,315.81,316.07,4557.0,311.4277,311.5953,311.339,311.5953,4557.0
2023-08-09 10:15:00,316.01,316.39,316.01,316.39,1300.0,311.5361,311.9108,311.5361,311.9108,1300.0
2023-08-09 10:20:00,316.38,316.43,316.0,316.43,1659.0,311.9009,311.9502,311.5263,311.9502,1659.0
2023-08-09 10:25:00,316.48,316.48,315.61,316.06,4831.0,311.9995,311.9995,311.1418,311.5854,4831.0
2023-08-09 10:30:00,315.92,316.37,315.87,316.3,4701.0,311.4474,311.891,311.3981,311.822,4701.0
2023-08-09 10:35:00,316.37,316.58,316.37,316.56,938.0,311.891,312.0981,311.891,312.0783,938.0
2023-08-09 10:40:00,316.8,317.05,316.73,316.73,12028.0,312.3149,312.5614,312.2459,312.2459,12028.0
2023-08-09 10:45:00,316.9,316.9,316.43,316.54,2708.0,312.4135,312.4135,311.9502,312.0586,2708.0
2023-08-09 10:50:00,316.66,317.57,316.63,317.52,3481.0,312.1769,313.074,312.1474,313.0248,3481.0
2023-08-09 10:55:00,317.43,317.91,317.43,317.69,2314.0,312.936,313.4092,312.936,313.1923,2314.0
2023-08-09 11:00:00,317.71,317.86,317.49,317.81,12986.0,313.2121,313.3599,312.9952,313.3107,12986.0
2023-08-09 11:05:00,317.97,318.26,317.97,318.13,1864.0,313.4684,313.7543,313.4684,313.6261,1864.0
2023-08-09 11:10:00,318.04,318.67,318.04,318.36,2728.0,313.5374,314.1585,313.5374,313.8529,2728.0
2023-08-09 11:15:00,318.33,318.61,317.88,318.0,5879.0,313.8233,314.0993,313.3797,313.498,5879.0
2023-08-09 11:20:00,318.16,318.16,317.4,317.4,2443.0,313.6557,313.6557,312.9065,312.9065,2443.0
2023-08-09 11:25:00,317.62,317.62,316.86,316.86,1976.0,313.1233,313.1233,312.3741,312.3741,1976.0
2023-08-09 11:30:00,316.87,317.42,316.59,317.41,2311.0,312.384,312.9262,312.1079,312.9163,2311.0
2023-08-09 11:35:00,317.36,317.4,316.96,317.4,1998.0,312.867,312.9065,312.4727,312.9065,1998.0
2023-08-09 11:40:00,317.09,317.18,317.01,317.06,1307.0,312.6008,312.6896,312.522,312.5713,1307.0
2023-08-09 11:45:00,317.0,317.14,316.76,316.76,1522.0,312.5121,312.6501,312.2755,312.2755,1522.0
2023-08-09 11:50:00,316.76,316.95,316.58,316.71,2200.0,312.2755,312.4628,312.0981,312.2262,2200.0
2023-08-09 11:55:00,316.6,316.6,316.16,316.39,2409.0,312.1178,312.1178,311.684,311.9108,2409.0
2023-08-09 12:00:00,316.38,316.6,316.28,316.49,800.0,311.9009,312.1178,311.8023,312.0093,800.0
2023-08-09 12:05:00,316.68,316.94,316.68,316.81,2099.0,312.1966,312.453,312.1966,312.3248,2099.0
2023-08-09 12:10:00,316.69,316.76,316.63,316.74,1500.0,312.2065,312.2755,312.1474,312.2558,1500.0
2023-08-09 12:15:00,316.78,317.04,316.72,316.78,2238.0,312.2952,312.5516,312.2361,312.2952,2238.0
2023-08-09 12:20:00,316.74,316.83,316.71,316.81,1452.0,312.2558,312.3445,312.2262,312.3248,1452.0
2023-08-09 12:25:00,316.71,316.98,316.71,316.98,1764.0,312.2262,312.4924,312.2262,312.4924,1764.0
2023-08-09 12:30:00,316.94,317.12,316.9,317.12,1200.0,312.453,312.6304,312.4135,312.6304,1200.0
2023-08-09 12:35:00,317.15,317.15,317.01,317.01,2834.0,312.66,312.66,312.522,312.522,2834.0
2023-08-09 12:40:00,316.89,316.99,316.82,316.88,1030.0,312.4037,312.5023,312.3347,312.3938,1030.0
2023-08-09 12:45:00,316.78,316.96,316.78,316.86,930.0,312.2952,312.4727,312.2952,312.3741,930.0
2023-08-09 12:50:00,316.78,316.96,316.7,316.73,2199.0,312.2952,312.4727,312.2164,312.2459,2199.0
2023-08-09 12:55:00,316.78,317.02,316.77,316.8,2570.0,312.2952,312.5318,312.2854,312.3149,2570.0
2023-08-09 13:00:00,316.73,316.88,316.7,316.88,800.0,312.2459,312.3938,312.2164,312.3938,800.0
2023-08-09 13:05:00,317.12,317.44,316.98,317.43,723.0,312.6304,312.9459,312.4924,312.936,723.0
2023-08-09 13:10:00,317.39,317.41,317.32,317.34,2215.0,312.8966,312.9163,312.8276,312.8473,2215.0
2023-08-09 13:15:00,317.47,317.72,317.47,317.72,759.0,312.9755,313.2219,312.9755,313.2219,759.0
2023-08-09 13:20:00,317.84,317.92,317.73,317.86,2139.0,313.3402,313.4191,313.2318,313.3599,2139.0
2023-08-09 13:25:00,317.98,317.98,317.74,317.84,2888.0,313.4782,313.4782,313.2416,313.3402,2888.0
2023-08-09 13:30:00,317.82,317.95,317.76,317.79,1323.0,313.3205,313.4487,313.2614,313.2909,1323.0
2023-08-09 13:35:00,317.81,317.95,317.81,317.95,600.0,313.3107,313.4487,313.3107,313.4487,600.0
2023-08-09 13:40:00,318.13,318.13,317.77,317.99,4533.0,313.6261,313.6261,313.2712,313.4881,4533.0
2023-08-09 13:45:00,317.99,318.09,317.73,317.73,1437.0,313.4881,313.5867,313.2318,313.2318,1437.0
2023-08-09 13:50:00,317.51,317.52,317.25,317.36,2516.0,313.0149,313.0248,312.7586,312.867,2516.0
2023-08-09 13:55:00,317.5,317.52,317.3,317.3,2420.0,313.005,313.0248,312.8079,312.8079,2420.0
2023-08-09 14:00:00,317.29,317.37,317.21,317.25,4033.0,312.798,312.8769,312.7191,312.7586,4033.0
2023-08-09 14:05:00,317.29,317.75,317.19,317.68,4025.0,312.798,313.2515,312.6994,313.1825,4025.0
2023-08-09 14:10:00,317.84,318.04,317.84,317.97,2055.0,313.3402,313.5374,313.3402,313.4684,2055.0
2023-08-09 14:15:00,317.98,318.14,317.98,318.1,1100.0,313.4782,313.636,313.4782,313.5965,1100.0
2023-08-09 14:20:00,318.12,318.2,318.04,318.13,3811.0,313.6163,313.6951,313.5374,313.6261,3811.0
2023-08-09 14:25:00,318.17,318.31,318.13,318.29,1480.0,313.6656,313.8036,313.6261,313.7839,1480.0
2023-08-09 14:30:00,318.29,318.39,318.2,318.32,1768.0,313.7839,313.8824,313.6951,313.8134,1768.0
2023-08-09 14:35:00,318.4,318.4,317.84,317.84,5233.0,313.8923,313.8923,313.3402,313.3402,5233.0
2023-08-09 14:40:00,317.71,317.78,317.61,317.61,1351.0,313.2121,313.2811,313.1135,313.1135,1351.0
2023-08-09 14:45:00,317.58,317.73,317.37,317.6,4215.0,313.0839,313.2318,312.8769,313.1036,4215.0
2023-08-09 14:50:00,317.6,317.69,317.56,317.69,1309.0,313.1036,313.1923,313.0642,313.1923,1309.0
2023-08-09 14:55:00,317.69,317.79,317.42,317.46,5477.0,313.1923,313.2909,312.9262,312.9656,5477.0
2023-08-09 15:00:00,317.46,317.64,317.4,317.57,3172.0,312.9656,313.1431,312.9065,313.074,3172.0
2023-08-09 15:05:00,317.53,317.62,317.2,317.2,2467.0,313.0346,313.1233,312.7093,312.7093,2467.0
2023-08-09 15:10:00,317.1,317.2,317.03,317.11,1879.0,312.6107,312.7093,312.5417,312.6206,1879.0
2023-08-09 15:15:00,317.13,317.56,317.12,317.3,20159.0,312.6403,313.0642,312.6304,312.8079,20159.0
2023-08-09 15:20:00,317.19,317.47,317.08,317.39,1112.0,312.6994,312.9755,312.591,312.8966,1112.0
2023-08-09 15:25:00,317.33,317.33,317.09,317.21,2568.0,312.8374,312.8374,312.6008,312.7191,2568.0
2023-08-09 15:30:00,317.16,317.24,316.91,316.91,3277.0,312.6699,312.7487,312.4234,312.4234,3277.0
2023-08-09 15:35:00,317.01,317.1,316.91,317.07,5227.0,312.522,312.6107,312.4234,312.5811,5227.0
2023-08-09 15:40:00,317.15,317.2,317.0,317.11,4847.0,312.66,312.7093,312.5121,312.6206,4847.0
2023-08-09 15:45:00,317.07,317.16,316.59,316.68,19039.0,312.5811,312.6699,312.1079,312.1966,19039.0
2023-08-09 15:50:00,316.57,316.89,316.47,316.82,14512.0,312.0882,312.4037,311.9896,312.3347,14512.0
2023-08-09 15:55:00,316.79,316.99,316.35,316.91,51466.0,312.3051,312.5023,311.8713,312.4234,51466.0
2023-08-10 09:30:00,318.3,319.02,316.66,318.91,59999.0,313.7937,314.5035,312.1769,314.3951,59999.0
2023-08-10 09:35:00,318.85,319.27,318.17,318.93,3838.0,314.3359,314.75,313.6656,314.4148,3838.0
2023-08-10 09:40:00,318.5,319.05,318.5,318.84,3998.0,313.9909,314.5331,313.9909,314.3261,3998.0
2023-08-10 09:45:00,319.26,319.72,319.26,319.37,1463.0,314.7401,315.1936,314.7401,314.8486,1463.0
2023-08-10 09:50:00,319.07,319.36,318.75,318.78,3592.0,314.5528,314.8387,314.2373,314.2669,3592.0
2023-08-10 09:55:00,318.85,319.37,318.74,319.19,5675.0,314.3359,314.8486,314.2275,314.6711,5675.0
2023-08-10 10:00:00,319.23,320.5,318.9,319.83,13052.0,314.7105,315.9626,314.3852,315.3021,13052.0
2023-08-10 10:05:00,319.73,320.1,319.39,319.72,2064.0,315.2035,315.5682,314.8683,315.1936,2064.0
2023-08-10 10:10:00,319.92,319.92,319.17,319.38,3648.0,315.3908,315.3908,314.6514,314.8584,3648.0
2023-08-10 10:15:00,319.49,319.63,319.38,319.55,2718.0,314.9669,315.1049,314.8584,315.026,2718.0
2023-08-10 10:20:00,319.49,319.91,319.45,319.5,2402.0,314.9669,315.3809,314.9274,314.9767,2402.0
2023-08-10 10:25:00,319.76,319.76,319.27,319.27,1642.0,315.233,315.233,314.75,314.75,1642.0
2023-08-10 10:30:00,319.49,319.83,319.38,319.83,2482.0,314.9669,315.3021,314.8584,315.3021,2482.0
2023-08-10 10:35:00,319.87,319.89,319.26,319.49,2297.0,315.3415,315.3612,314.7401,314.9669,2297.0
2023-08-10 10:40:00,319.5,319.51,319.07,319.07,2951.0,314.9767,314.9866,314.5528,314.5528,2951.0
2023-08-10 10:45:00,318.93,318.93,318.08,318.32,4014.0,314.4148,314.4148,313.5768,313.8134,4014.0
2023-08-10 10:50:00,318.32,318.39,317.88,318.28,5999.0,313.8134,313.8824,313.3797,313.774,5999.0
2023-08-10 10:55:00,318.43,318.68,318.05,318.18,13480.0,313.9219,314.1683,313.5473,313.6754,13480.0
2023-08-10 11:00:00,318.29,318.29,317.9,318.0,1392.0,313.7839,313.7839,313.3994,313.498,1392.0
2023-08-10 11:05:00,318.08,318.11,317.86,318.05,3458.0,313.5768,313.6064,313.3599,313.5473,3458.0
2023-08-10 11:10:00,317.8,318.12,317.54,318.11,2009.0,313.3008,313.6163,313.0445,313.6064,2009.0
2023-08-10 11:15:00,317.64,317.81,317.41,317.41,1297.0,313.1431,313.3107,312.9163,312.9163,1297.0
2023-08-10 11:20:00,317.55,317.82,317.55,317.79,800.0,313.0543,313.3205,313.0543,313.2909,800.0
2023-08-10 11:25:00,317.85,318.58,317.85,318.58,5621.0,313.3501,314.0697,313.3501,314.0697,5621.0
2023-08-10 11:30:00,318.44,318.75,318.3,318.55,2407.0,313.9317,314.2373,313.7937,314.0402,2407.0
2023-08-10 11:35:00,318.62,318.73,318.49,318.49,562.0,314.1092,314.2176,313.981,313.981,562.0
2023-08-10 11:40:00,318.63,318.63,318.05,318.05,2014.0,314.119,314.119,313.5473,313.5473,2014.0
2023-08-10 11:45:00,317.95,317.95,317.6,317.74,1557.0,313.4487,313.4487,313.1036,313.2416,1557.0
2023-08-10 11:50:00,317.49,317.73,317.36,317.73,2660.0,312.9952,313.2318,312.867,313.2318,2660.0
2023-08-10 11:55:00,317.73,317.82,317.3,317.74,2941.0,313.2318,313.3205,312.8079,313.2416,2941.0
2023-08-10 12:00:00,317.49,317.8,317.47,317.72,941.0,312.9952,313.3008,312.9755,313.2219,941.0
2023-08-10 12:05:00,317.74,317.75,317.65,317.74,1347.0,313.2416,313.2515,313.1529,313.2416,1347.0
2023-08-10 12:10:00,317.83,317.83,317.47,317.75,2020.0,313.3304,313.3304,312.9755,313.2515,2020.0
2023-08-10 12:15:00,317.76,317.76,317.43,317.53,2278.0,313.2614,313.2614,312.936,313.0346,2278.0
2023-08-10 12:20:00,317.47,317.59,317.13,317.13,1662.0,312.9755,313.0938,312.6403,312.6403,1662.0
2023-08-10 12:25:00,316.85,317.03,316.7,316.99,2497.0,312.3642,312.5417,312.2164,312.5023,2497.0
2023-08-10 12:30:00,316.98,317.16,316.98,317.06,1286.0,312.4924,312.6699,312.4924,312.5713,1286.0
2023-08-10 12:35:00,317.0,317.5,316.99,317.5,1585.0,312.5121,313.005,312.5023,313.005,1585.0
2023-08-10 12:40:00,317.29,317.57,317.29,317.56,602.0,312.798,313.074,312.798,313.0642,602.0
2023-08-10 12:45:00,317.69,317.82,317.68,317.74,1310.0,313.1923,313.3205,313.1825,313.2416,1310.0
2023-08-10 12:50:00,317.87,317.94,317.66,317.66,526.0,313.3698,313.4388,313.1628,313.1628,526.0
2023-08-10 12:55:00,317.39,317.62,316.84,317.04,3013.0,312.8966,313.1233,312.3544,312.5516,3013.0
2023-08-10 13:00:00,316.96,317.02,316.88,317.02,1107.0,312.4727,312.5318,312.3938,312.5318,1107.0
2023-08-10 13:05:00,317.06,317.19,316.89,316.89,1363.0,312.5713,312.6994,312.4037,312.4037,1363.0
2023-08-10 13:10:00,317.04,317.19,316.99,317.18,1702.0,312.5516,312.6994,312.5023,312.6896,1702.0
2023-08-10 13:15:00,316.94,317.16,316.89,316.89,2454.0,312.453,312.6699,312.4037,312.4037,2454.0
2023-08-10 13:20:00,316.89,316.89,316.53,316.56,1614.0,312.4037,312.4037,312.0488,312.0783,1614.0
2023-08-10 13:25:00,316.65,316.75,316.44,316.54,1845.0,312.1671,312.2657,311.96,312.0586,1845.0
2023-08-10 13:30:00,316.56,316.56,316.45,316.45,305.0,312.0783,312.0783,311.9699,311.9699,305.0
2023-08-10 13:35:00,316.5,316.56,316.05,316.13,1466.0,312.0192,312.0783,311.5756,311.6544,1466.0
2023-08-10 13:40:00,316.12,316.13,315.88,315.91,3038.0,311.6446,311.6544,311.408,311.4375,3038.0
2023-08-10 13:45:00,315.89,316.05,315.89,315.93,2690.0,311.4178,311.5756,311.4178,311.4573,2690.0
2023-08-10 13:50:00,315.73,315.87,315.63,315.64,5227.0,311.2601,311.3981,311.1615,311.1714,5227.0
2023-08-10 13:55:00,315.45,315.55,315.17,315.5,8660.0,310.9841,311.0826,310.708,311.0334,8660.0
2023-08-10 14:00:00,315.48,316.02,315.48,316.02,1869.0,311.0136,311.546,311.0136,311.546,1869.0
2023-08-10 14:05:00,316.21,316.5,316.17,316.42,2422.0,311.7333,312.0192,311.6939,311.9403,2422.0
2023-08-10 14:10:00,316.42,316.8,316.13,316.8,2835.0,311.9403,312.3149,311.6544,312.3149,2835.0
2023-08-10 14:15:00,316.89,316.89,316.65,316.68,661.0,312.4037,312.4037,312.1671,312.1966,661.0
2023-08-10 14:20:00,316.74,316.91,316.74,316.78,1570.0,312.2558,312.4234,312.2558,312.2952,1570.0
2023-08-10 14:25:00,316.82,316.83,316.61,316.82,1149.0,312.3347,312.3445,312.1276,312.3347,1149.0
2023-08-10 14:30:00,316.86,316.96,316.85,316.9,1006.0,312.3741,312.4727,312.3642,312.4135,1006.0
2023-08-10 14:35:00,316.71,316.88,316.66,316.66,1688.0,312.2262,312.3938,312.1769,312.1769,1688.0
2023-08-10 14:40:00,316.78,316.93,316.78,316.93,608.0,312.2952,312.4431,312.2952,312.4431,608.0
2023-08-10 14:45:00,317.03,317.26,317.02,317.04,1473.0,312.5417,312.7684,312.5318,312.5516,1473.0
2023-08-10 14:50:00,317.19,317.41,317.18,317.38,1569.0,312.6994,312.9163,312.6896,312.8867,1569.0
2023-08-10 14:55:00,317.38,317.45,317.32,317.34,1630.0,312.8867,312.9557,312.8276,312.8473,1630.0
2023-08-10 15:00:00,317.28,317.28,317.18,317.18,3157.0,312.7882,312.7882,312.6896,312.6896,3157.0
2023-08-10 15:05:00,317.25,317.4,317.23,317.35,1091.0,312.7586,312.9065,312.7389,312.8572,1091.0
2023-08-10 15:10:00,317.36,317.47,317.29,317.29,1159.0,312.867,312.9755,312.798,312.798,1159.0
2023-08-10 15:15:00,317.45,317.49,317.42,317.49,831.0,312.9557,312.9952,312.9262,312.9952,831.0
2023-08-10 15:20:00,317.42,317.42,317.03,317.12,2635.0,312.9262,312.9262,312.5417,312.6304,2635.0
2023-08-10 15:25:00,317.12,317.2,316.97,317.09,3380.0,312.6304,312.7093,312.4825,312.6008,3380.0
2023-08-10 15:30:00,317.01,317.08,316.72,316.73,6055.0,312.522,312.591,312.2361,312.2459,6055.0
2023-08-10 15:35:00,316.73,316.93,316.69,316.88,7738.0,312.2459,312.4431,312.2065,312.3938,7738.0
2023-08-10 15:40:00,316.88,316.88,316.34,316.35,9819.0,312.3938,312.3938,311.8615,311.8713,9819.0
2023-08-10 15:45:00,316.34,316.96,316.27,316.84,9517.0,311.8615,312.4727,311.7925,312.3544,9517.0
2023-08-10 15:50:00,316.82,317.24,316.82,317.04,5281.0,312.3347,312.7487,312.3347,312.5516,5281.0
2023-08-10 15:55:00,317.04,317.25,316.94,317.07,22553.0,312.5516,312.7586,312.453,312.5811,22553.0
2023-08-11 09:30:00,316.41,317.11,316.39,316.44,4768.0,311.9305,312.6206,311.9108,311.96,4768.0
2023-08-11 09:35:00,316.97,317.14,316.32,317.02,4452.0,312.4825,312.6501,311.8417,312.5318,4452.0
2023-08-11 09:40:00,317.22,317.6,316.76,317.6,4200.0,312.729,313.1036,312.2755,313.1036,4200.0
2023-08-11 09:45:00,317.74,318.23,317.66,318.05,1500.0,313.2416,313.7247,313.1628,313.5473,1500.0
2023-08-11 09:50:00,318.25,318.25,317.15,317.77,6176.0,313.7444,313.7444,312.66,313.2712,6176.0
2023-08-11 09:55:00,317.6,318.26,317.6,318.14,1589.0,313.1036,313.7543,313.1036,313.636,1589.0
2023-08-11 10:00:00,318.69,318.86,318.18,318.65,3800.0,314.1782,314.3458,313.6754,314.1388,3800.0
2023-08-11 10:05:00,318.46,318.67,318.19,318.36,2854.0,313.9514,314.1585,313.6853,313.8529,2854.0
2023-08-11 10:10:00,318.53,318.53,317.85,318.16,2324.0,314.0205,314.0205,313.3501,313.6557,2324.0
2023-08-11 10:15:00,317.89,318.59,317.77,318.56,1870.0,313.3895,314.0796,313.2712,314.05,1870.0
2023-08-11 10:20:00,318.91,319.18,318.74,319.08,3798.0,314.3951,314.6613,314.2275,314.5627,3798.0
2023-08-11 10:25:00,319.03,319.03,318.51,318.75,1175.0,314.5134,314.5134,314.0007,314.2373,1175.0
2023-08-11 10:30:00,318.82,318.88,318.59,318.8,4709.0,314.3064,314.3655,314.0796,314.2866,4709.0
2023-08-11 10:35:00,318.89,318.96,318.48,318.81,1202.0,314.3754,314.4444,313.9712,314.2965,1202.0
2023-08-11 10:40:00,318.97,319.2,318.91,319.19,4603.0,314.4542,314.681,314.3951,314.6711,4603.0
2023-08-11 10:45:00,319.32,319.44,319.01,319.19,2503.0,314.7993,314.9176,314.4937,314.6711,2503.0
2023-08-11 10:50:00,319.1,319.37,318.7,319.05,5149.0,314.5824,314.8486,314.1881,314.5331,5149.0
2023-08-11 10:55:00,319.13,319.13,318.54,318.66,1702.0,314.612,314.612,314.0303,314.1486,1702.0
2023-08-11 11:00:00,318.75,318.96,318.67,318.96,1558.0,314.2373,314.4444,314.1585,314.4444,1558.0
2023-08-11 11:05:00,319.11,319.24,319.01,319.18,1354.0,314.5922,314.7204,314.4937,314.6613,1354.0
2023-08-11 11:10:00,319.22,319.4,319.21,319.28,999.0,314.7007,314.8781,314.6908,314.7598,999.0
2023-08-11 11:15:00,319.28,319.28,318.86,319.26,1190.0,314.7598,314.7598,314.3458,314.7401,1190.0
2023-08-11 11:20:00,318.94,319.22,318.94,318.99,1584.0,314.4247,314.7007,314.4247,314.4739,1584.0
2023-08-11 11:25:00,319.12,319.2,319.01,319.02,1932.0,314.6021,314.681,314.4937,314.5035,1932.0
2023-08-11 11:30:00,319.22,319.63,319.22,319.47,5119.0,314.7007,315.1049,314.7007,314.9471,5119.0
2023-08-11 11:35:00,319.38,319.8,319.38,319.48,1258.0,314.8584,315.2725,314.8584,314.957,1258.0
2023-08-11 11:40:00,319.52,320.07,319.52,320.07,8285.0,314.9964,315.5387,314.9964,315.5387,8285.0
2023-08-11 11:45:00,320.19,320.4,320.19,320.39,1490.0,315.657,315.864,315.657,315.8541,1490.0
2023-08-11 11:50:00,320.21,320.37,319.98,319.98,1580.0,315.6767,315.8344,315.4499,315.4499,1580.0
2023-08-11 11:55:00,320.05,320.29,320.05,320.26,1152.0,315.5189,315.7555,315.5189,315.726,1152.0
2023-08-11 12:00:00,320.31,320.31,319.58,319.59,707.0,315.7753,315.7753,315.0556,315.0655,707.0
2023-08-11 12:05:00,319.91,320.12,319.5,319.51,2101.0,315.3809,315.5879,314.9767,314.9866,2101.0
2023-08-11 12:10:00,319.49,319.49,319.45,319.45,205.0,314.9669,314.9669,314.9274,314.9274,205.0
2023-08-11 12:15:00,319.62,319.76,319.32,319.32,2906.0,315.095,315.233,314.7993,314.7993,2906.0
2023-08-11 12:20:00,319.29,319.49,319.26,319.31,1466.0,314.7697,314.9669,314.7401,314.7894,1466.0
2023-08-11 12:25:00,319.21,319.28,318.99,319.28,1295.0,314.6908,314.7598,314.4739,314.7598,1295.0
2023-08-11 12:30:00,319.2,319.37,319.2,319.21,1256.0,314.681,314.8486,314.681,314.6908,1256.0
2023-08-11 12:35:00,319.43,319.58,319.42,319.58,1331.0,314.9077,315.0556,314.8979,315.0556,1331.0
2023-08-11 12:40:00,319.78,319.78,319.68,319.69,300.0,315.2528,315.2528,315.1542,315.164,300.0
2023-08-11 12:45:00,319.5,319.67,319.49,319.67,1120.0,314.9767,315.1443,314.9669,315.1443,1120.0
2023-08-11 12:50:00,319.65,319.75,319.65,319.73,658.0,315.1246,315.2232,315.1246,315.2035,658.0
2023-08-11 12:55:00,319.76,320.18,319.68,319.68,3489.0,315.233,315.6471,315.1542,315.1542,3489.0
2023-08-11 13:00:00,319.71,319.91,319.71,319.91,500.0,315.1838,315.3809,315.1838,315.3809,500.0
2023-08-11 13:05:00,319.87,319.98,319.82,319.98,702.0,315.3415,315.4499,315.2922,315.4499,702.0
2023-08-11 13:10:00,319.98,320.18,319.96,320.0,1401.0,315.4499,315.6471,315.4302,315.4696,1401.0
2023-08-11 13:15:00,319.99,320.24,319.98,320.24,700.0,315.4598,315.7062,315.4499,315.7062,700.0
2023-08-11 13:20:00,320.35,320.36,320.21,320.21,1721.0,315.8147,315.8245,315.6767,315.6767,1721.0
2023-08-11 13:25:00,320.39,320.7,320.36,320.63,816.0,315.8541,316.1597,315.8245,316.0907,816.0
2023-08-11 13:30:00,320.66,320.7,320.42,320.44,2792.0,316.1203,316.1597,315.8837,315.9034,2792.0
2023-08-11 13:35:00,320.41,320.42,320.37,320.37,300.0,315.8738,315.8837,315.8344,315.8344,300.0
2023-08-11 13:40:00,320.37,320.39,320.26,320.31,1491.0,315.8344,315.8541,315.726,315.7753,1491.0
2023-08-11 13:45:00,320.36,320.36,320.19,320.19,500.0,315.8245,315.8245,315.657,315.657,500.0
2023-08-11 13:50:00,320.19,320.22,319.79,319.79,3447.0,315.657,315.6865,315.2626,315.2626,3447.0
2023-08-11 13:55:00,319.78,319.97,319.76,319.97,1891.0,315.2528,315.4401,315.233,315.4401,1891.0
2023-08-11 14:00:00,319.9,320.04,319.61,319.96,5445.0,315.3711,315.5091,315.0852,315.4302,5445.0
2023-08-11 14:05:00,319.95,320.07,319.48,319.48,3182.0,315.4204,315.5387,314.957,314.957,3182.0
2023-08-11 14:10:00,319.61,319.61,319.27,319.28,515.0,315.0852,315.0852,314.75,314.7598,515.0
2023-08-11 14:15:00,319.42,319.65,319.41,319.56,2342.0,314.8979,315.1246,314.888,315.0359,2342.0
2023-08-11 14:20:00,319.62,319.93,319.58,319.93,1773.0,315.095,315.4006,315.0556,315.4006,1773.0
2023-08-11 14:25:00,319.93,320.2,319.93,320.15,700.0,315.4006,315.6668,315.4006,315.6175,700.0
2023-08-11 14:30:00,320.38,320.54,320.02,320.34,6854.0,315.8443,316.002,315.4894,315.8048,6854.0
2023-08-11 14:35:00,320.15,320.24,319.88,320.22,5685.0,315.6175,315.7062,315.3513,315.6865,5685.0
2023-08-11 14:40:00,320.14,320.36,319.98,320.09,2464.0,315.6077,315.8245,315.4499,315.5584,2464.0
2023-08-11 14:45:00,320.19,320.64,320.19,320.62,1000.0,315.657,316.1006,315.657,316.0809,1000.0
2023-08-11 14:50:00,320.47,320.52,320.32,320.48,2508.0,315.933,315.9823,315.7851,315.9429,2508.0
2023-08-11 14:55:00,320.61,320.9,320.52,320.9,1346.0,316.071,316.3569,315.9823,316.3569,1346.0
2023-08-11 15:00:00,320.96,320.96,320.65,320.67,1024.0,316.4161,316.4161,316.1104,316.1302,1024.0
2023-08-11 15:05:00,320.79,320.82,320.38,320.38,2313.0,316.2485,316.278,315.8443,315.8443,2313.0
2023-08-11 15:10:00,320.5,320.6,320.49,320.56,1084.0,315.9626,316.0612,315.9527,316.0217,1084.0
2023-08-11 15:15:00,320.46,320.64,320.41,320.64,1571.0,315.9231,316.1006,315.8738,316.1006,1571.0
2023-08-11 15:20:00,320.63,320.85,320.5,320.73,2393.0,316.0907,316.3076,315.9626,316.1893,2393.0
2023-08-11 15:25:00,320.71,320.94,320.55,320.55,1922.0,316.1696,316.3963,316.0119,316.0119,1922.0
2023-08-11 15:30:00,320.63,320.77,320.49,320.59,2078.0,316.0907,316.2287,315.9527,316.0513,2078.0
2023-08-11 15:35:00,320.68,320.68,320.35,320.39,1400.0,316.14,316.14,315.8147,315.8541,1400.0
2023-08-11 15:40:00,320.22,320.58,320.22,320.58,1418.0,315.6865,316.0414,315.6865,316.0414,1418.0
2023-08-11 15:45:00,320.56,320.9,320.54,320.67,6712.0,316.0217,316.3569,316.002,316.1302,6712.0
2023-08-11 15:50:00,320.63,320.88,320.49,320.8,7539.0,316.0907,316.3372,315.9527,316.2583,7539.0
2023-08-11 15:55:00,320.8,320.91,320.6,320.82,48100.0,316.2583,316.3668,316.0612,316.278,48100.0
2023-08-14 09:30:00,321.26,321.61,320.01,321.0,7320.0,316.7118,317.0569,315.4795,316.4555,7320.0
2023-08-14 09:35:00,321.12,321.16,320.76,320.76,985.0,316.5738,316.6132,316.2189,316.2189,985.0
2023-08-14 09:40:00,321.05,321.05,320.59,320.93,515.0,316.5048,316.5048,316.0513,316.3865,515.0
2023-08-14 09:45:00,320.92,321.28,320.82,320.82,2410.0,316.3766,316.7315,316.278,316.278,2410.0
2023-08-14 09:50:00,320.83,321.18,320.71,320.71,2350.0,316.2879,316.6329,316.1696,316.1696,2350.0
2023-08-14 09:55:00,320.61,321.04,320.61,320.93,425.0,316.071,316.4949,316.071,316.3865,425.0
2023-08-14 10:00:00,321.12,321.87,321.06,321.5,5742.0,316.5738,317.3132,316.5146,316.9484,5742.0
2023-08-14 10:05:00,321.43,321.77,321.43,321.67,2009.0,316.8794,317.2146,316.8794,317.116,2009.0
2023-08-14 10:10:00,321.7,321.75,321.5,321.6,3467.0,317.1456,317.1949,316.9484,317.047,3467.0
2023-08-14 10:15:00,321.49,321.83,321.45,321.64,2360.0,316.9386,317.2737,316.8991,317.0864,2360.0
2023-08-14 10:20:00,321.66,321.71,321.53,321.68,900.0,317.1061,317.1554,316.978,317.1259,900.0
2023-08-14 10:25:00,321.7,321.85,321.58,321.84,803.0,317.1456,317.2935,317.0273,317.2836,803.0
2023-08-14 10:30:00,321.99,322.16,321.95,322.16,2458.0,317.4315,317.5991,317.392,317.5991,2458.0
2023-08-14 10:35:00,322.08,322.41,322.0,322.39,3293.0,317.5202,317.8455,317.4413,317.8258,3293.0
2023-08-14 10:40:00,322.56,322.8,322.49,322.69,2713.0,317.9934,318.23,317.9244,318.1216,2713.0
2023-08-14 10:45:00,322.69,322.69,322.55,322.62,804.0,318.1216,318.1216,317.9835,318.0526,804.0
2023-08-14 10:50:00,322.69,322.69,322.21,322.28,4074.0,318.1216,318.1216,317.6484,317.7174,4074.0
2023-08-14 10:55:00,322.24,322.57,322.11,322.57,4908.0,317.6779,318.0033,317.5498,318.0033,4908.0
2023-08-14 11:00:00,322.79,323.13,322.79,323.06,2130.0,318.2201,318.5553,318.2201,318.4863,2130.0
2023-08-14 11:05:00,323.02,323.42,323.02,323.42,4093.0,318.4469,318.8412,318.4469,318.8412,4093.0
2023-08-14 11:10:00,323.42,323.42,323.09,323.27,2045.0,318.8412,318.8412,318.5159,318.6934,2045.0
2023-08-14 11:15:00,323.27,323.66,323.2,323.57,4869.0,318.6934,319.0778,318.6243,318.9891,4869.0
2023-08-14 11:20:00,323.61,323.73,323.09,323.09,2743.0,319.0285,319.1468,318.5159,318.5159,2743.0
2023-08-14 11:25:00,323.1,323.43,322.99,323.43,2027.0,318.5258,318.8511,318.4173,318.8511,2027.0
2023-08-14 11:30:00,323.41,323.55,323.31,323.55,3502.0,318.8314,318.9694,318.7328,318.9694,3502.0
2023-08-14 11:35:00,323.5,323.5,323.37,323.5,1900.0,318.9201,318.9201,318.7919,318.9201,1900.0
2023-08-14 11:40:00,323.52,323.84,323.44,323.68,3025.0,318.9398,319.2553,318.8609,319.0975,3025.0
2023-08-14 11:45:00,323.68,323.81,323.54,323.71,2625.0,319.0975,319.2257,318.9595,319.1271,2625.0
2023-08-14 11:50:00,323.85,323.86,323.56,323.68,1870.0,319.2651,319.275,318.9792,319.0975,1870.0
2023-08-14 11:55:00,323.7,323.72,323.43,323.43,2592.0,319.1173,319.137,318.8511,318.8511,2592.0
2023-08-14 12:00:00,323.49,323.49,323.31,323.38,1509.0,318.9102,318.9102,318.7328,318.8018,1509.0
2023-08-14 12:05:00,323.29,323.55,323.29,323.45,1388.0,318.7131,318.9694,318.7131,318.8708,1388.0
2023-08-14 12:10:00,323.57,323.59,323.02,323.02,4882.0,318.9891,319.0088,318.4469,318.4469,4882.0
2023-08-14 12:15:00,323.11,323.26,322.87,323.17,3236.0,318.5356,318.6835,318.299,318.5948,3236.0
2023-08-14 12:20:00,323.26,323.36,322.79,322.91,2260.0,318.6835,318.7821,318.2201,318.3384,2260.0
2023-08-14 12:25:00,322.86,322.86,322.72,322.72,800.0,318.2892,318.2892,318.1511,318.1511,800.0
2023-08-14 12:30:00,322.55,322.55,322.34,322.55,1519.0,317.9835,317.9835,317.7765,317.9835,1519.0
2023-08-14 12:35:00,322.35,322.4,322.35,322.4,300.0,317.7864,317.8357,317.7864,317.8357,300.0
2023-08-14 12:40:00,322.39,322.66,322.39,322.57,1012.0,317.8258,318.092,317.8258,318.0033,1012.0
2023-08-14 12:45:00,322.46,322.62,322.46,322.62,200.0,317.8948,318.0526,317.8948,318.0526,200.0
2023-08-14 12:50:00,322.62,322.8,322.53,322.8,1899.0,318.0526,318.23,317.9638,318.23,1899.0
2023-08-14 12:55:00,322.74,322.94,322.7,322.76,1611.0,318.1709,318.368,318.1314,318.1906,1611.0
2023-08-14 13:00:00,322.74,322.97,322.74,322.97,900.0,318.1709,318.3976,318.1709,318.3976,900.0
2023-08-14 13:05:00,322.81,322.96,322.66,322.93,2221.0,318.2399,318.3877,318.092,318.3582,2221.0
2023-08-14 13:10:00,323.0,323.01,322.88,322.88,1100.0,318.4272,318.437,318.3089,318.3089,1100.0
2023-08-14 13:15:00,322.75,322.92,322.72,322.74,1423.0,318.1807,318.3483,318.1511,318.1709,1423.0
2023-08-14 13:20:00,322.78,323.25,322.77,323.24,3848.0,318.2103,318.6736,318.2004,318.6638,3848.0
2023-08-14 13:25:00,323.16,323.2,322.79,322.79,1941.0,318.5849,318.6243,318.2201,318.2201,1941.0
2023-08-14 13:30:00,322.89,323.03,322.63,322.64,1822.0,318.3187,318.4567,318.0624,318.0723,1822.0
2023-08-14 13:35:00,322.72,323.03,322.72,322.89,2196.0,318.1511,318.4567,318.1511,318.3187,2196.0
2023-08-14 13:40:00,322.92,322.94,322.6,322.6,1923.0,318.3483,318.368,318.0328,318.0328,1923.0
2023-08-14 13:45:00,322.71,322.71,322.46,322.47,1199.0,318.1413,318.1413,317.8948,317.9047,1199.0
2023-08-14 13:50:00,322.48,322.52,322.46,322.46,650.0,317.9145,317.954,317.8948,317.8948,650.0
2023-08-14 13:55:00,322.33,322.55,322.19,322.55,2334.0,317.7667,317.9835,317.6286,317.9835,2334.0
2023-08-14 14:00:00,322.49,322.54,322.03,322.03,1737.0,317.9244,317.9737,317.4709,317.4709,1737.0
2023-08-14 14:05:00,322.29,322.4,322.22,322.4,1307.0,317.7272,317.8357,317.6582,317.8357,1307.0
2023-08-14 14:10:00,322.34,322.5,322.34,322.49,500.0,317.7765,317.9343,317.7765,317.9244,500.0
2023-08-14 14:15:00,322.5,322.5,322.35,322.37,1219.0,317.9343,317.9343,317.7864,317.8061,1219.0
2023-08-14 14:20:00,322.24,322.41,322.23,322.28,2201.0,317.6779,317.8455,317.6681,317.7174,2201.0
2023-08-14 14:25:00,322.28,322.35,322.27,322.34,522.0,317.7174,317.7864,317.7075,317.7765,522.0
2023-08-14 14:30:00,322.28,322.4,322.14,322.2,4290.0,317.7174,317.8357,317.5793,317.6385,4290.0
2023-08-14 14:35:00,322.28,322.28,321.98,321.98,3330.0,317.7174,317.7174,317.4216,317.4216,3330.0
2023-08-14 14:40:00,321.9,321.99,321.78,321.95,1706.0,317.3427,317.4315,317.2244,317.392,1706.0
2023-08-14 14:45:00,321.86,322.12,321.86,321.97,1645.0,317.3033,317.5596,317.3033,317.4118,1645.0
2023-08-14 14:50:00,321.93,322.09,321.93,322.08,818.0,317.3723,317.5301,317.3723,317.5202,818.0
2023-08-14 14:55:00,321.91,322.03,321.7,321.9,10006.0,317.3526,317.4709,317.1456,317.3427,10006.0
2023-08-14 15:00:00,321.92,321.93,321.7,321.77,3584.0,317.3625,317.3723,317.1456,317.2146,3584.0
2023-08-14 15:05:00,321.65,321.65,321.61,321.62,400.0,317.0963,317.0963,317.0569,317.0667,400.0
2023-08-14 15:10:00,321.45,321.49,321.27,321.4,1832.0,316.8991,316.9386,316.7217,316.8498,1832.0
2023-08-14 15:15:00,321.4,321.51,321.39,321.46,3800.0,316.8498,316.9583,316.84,316.909,3800.0
2023-08-14 15:20:00,321.51,321.58,321.42,321.52,2905.0,316.9583,317.0273,316.8695,316.9681,2905.0
2023-08-14 15:25:00,321.49,321.92,321.49,321.85,22266.0,316.9386,317.3625,316.9386,317.2935,22266.0
2023-08-14 15:30:00,321.9,321.91,321.54,321.78,10352.0,317.3427,317.3526,316.9878,317.2244,10352.0
2023-08-14 15:35:00,321.64,321.83,321.61,321.8,4443.0,317.0864,317.2737,317.0569,317.2442,4443.0
2023-08-14 15:40:00,321.86,322.2,321.86,322.11,14731.0,317.3033,317.6385,317.3033,317.5498,14731.0
2023-08-14 15:45:00,322.2,322.2,321.93,322.01,7318.0,317.6385,317.6385,317.3723,317.4512,7318.0
2023-08-14 15:50:00,322.1,322.15,321.89,321.98,11715.0,317.5399,317.5892,317.3329,317.4216,11715.0
2023-08-14 15:55:00,322.03,322.52,322.01,322.38,29838.0,317.4709,317.954,317.4512,317.816,29838.0
2023-08-15 09:30:00,321.33,322.48,321.07,322.48,6571.0,316.7808,317.9145,316.5245,317.9145,6571.0
2023-08-15 09:35:00,321.49,322.47,321.33,321.33,923.0,316.9386,317.9047,316.7808,316.7808,923.0
2023-08-15 09:40:00,321.57,322.67,321.15,322.41,2334.0,317.0174,318.1018,316.6034,317.8455,2334.0
2023-08-15 09:45:00,322.05,322.83,322.05,322.32,4021.0,317.4906,318.2596,317.4906,317.7568,4021.0
2023-08-15 09:50:00,322.26,322.54,321.58,321.76,2892.0,317.6977,317.9737,317.0273,317.2047,2892.0
2023-08-15 09:55:00,321.71,322.17,321.53,322.17,1974.0,317.1554,317.6089,316.978,317.6089,1974.0
2023-08-15 10:00:00,321.65,322.07,321.33,321.65,3742.0,317.0963,317.5103,316.7808,317.0963,3742.0
2023-08-15 10:05:00,321.12,321.19,320.59,320.6,1610.0,316.5738,316.6428,316.0513,316.0612,1610.0
2023-08-15 10:10:00,320.29,320.78,320.04,320.17,1800.0,315.7555,316.2386,315.5091,315.6372,1800.0
2023-08-15 10:15:00,320.29,320.37,320.03,320.31,2222.0,315.7555,315.8344,315.4992,315.7753,2222.0
2023-08-15 10:20:00,320.43,320.58,320.06,320.07,3099.0,315.8936,316.0414,315.5288,315.5387,3099.0
2023-08-15 10:25:00,320.09,320.09,319.54,319.55,709.0,315.5584,315.5584,315.0162,315.026,709.0
2023-08-15 10:30:00,319.59,319.59,319.23,319.34,1857.0,315.0655,315.0655,314.7105,314.819,1857.0
2023-08-15 10:35:00,319.53,319.57,319.0,319.41,5335.0,315.0063,315.0457,314.4838,314.888,5335.0
2023-08-15 10:40:00,319.21,319.64,319.21,319.56,2934.0,314.6908,315.1147,314.6908,315.0359,2934.0
2023-08-15 10:45:00,319.64,319.93,319.6,319.92,5591.0,315.1147,315.4006,315.0753,315.3908,5591.0
2023-08-15 10:50:00,319.89,319.9,319.35,319.35,2962.0,315.3612,315.3711,314.8288,314.8288,2962.0
2023-08-15 10:55:00,319.58,319.59,318.88,319.09,3725.0,315.0556,315.0655,314.3655,314.5725,3725.0
2023-08-15 11:00:00,319.3,319.43,318.82,318.82,3000.0,314.7796,314.9077,314.3064,314.3064,3000.0
2023-08-15 11:05:00,319.07,319.55,318.86,318.86,4048.0,314.5528,315.026,314.3458,314.3458,4048.0
2023-08-15 11:10:00,319.16,319.25,318.88,319.25,1600.0,314.6415,314.7303,314.3655,314.7303,1600.0
2023-08-15 11:15:00,319.35,319.35,318.89,319.34,3692.0,314.8288,314.8288,314.3754,314.819,3692.0
2023-08-15 11:20:00,319.36,319.43,319.04,319.04,2918.0,314.8387,314.9077,314.5232,314.5232,2918.0
2023-08-15 11:25:00,318.99,319.28,318.99,319.21,1301.0,314.4739,314.7598,314.4739,314.6908,1301.0
2023-08-15 11:30:00,319.09,319.31,319.08,319.14,1872.0,314.5725,314.7894,314.5627,314.6218,1872.0
2023-08-15 11:35:00,319.18,319.26,318.87,318.92,4396.0,314.6613,314.7401,314.3556,314.4049,4396.0
2023-08-15 11:40:00,318.93,319.16,318.86,319.14,3120.0,314.4148,314.6415,314.3458,314.6218,3120.0
2023-08-15 11:45:00,319.14,319.14,318.59,319.05,6464.0,314.6218,314.6218,314.0796,314.5331,6464.0
2023-08-15 11:50:00,319.14,319.4,319.14,319.28,1600.0,314.6218,314.8781,314.6218,314.7598,1600.0
2023-08-15 11:55:00,319.15,319.53,319.15,319.53,1296.0,314.6317,315.0063,314.6317,315.0063,1296.0
2023-08-15 12:00:00,319.34,319.47,319.33,319.44,1216.0,314.819,314.9471,314.8091,314.9176,1216.0
2023-08-15 12:05:00,319.33,319.44,319.15,319.19,3446.0,314.8091,314.9176,314.6317,314.6711,3446.0
2023-08-15 12:10:00,319.11,319.19,318.96,319.07,4038.0,314.5922,314.6711,314.4444,314.5528,4038.0
2023-08-15 12:15:00,319.06,319.07,318.98,319.06,304.0,314.543,314.5528,314.4641,314.543,304.0
2023-08-15 12:20:00,318.96,319.06,318.89,318.92,2373.0,314.4444,314.543,314.3754,314.4049,2373.0
2023-08-15 12:25:00,318.91,318.91,318.69,318.69,721.0,314.3951,314.3951,314.1782,314.1782,721.0
2023-08-15 12:30:00,318.65,318.76,318.27,318.56,6497.0,314.1388,314.2472,313.7641,314.05,6497.0
2023-08-15 12:35:00,318.47,318.81,318.41,318.52,11556.0,313.9613,314.2965,313.9022,314.0106,11556.0
2023-08-15 12:40:00,318.52,318.69,318.4,318.65,4938.0,314.0106,314.1782,313.8923,314.1388,4938.0
2023-08-15 12:45:00,318.75,318.95,318.45,318.66,4447.0,314.2373,314.4345,313.9416,314.1486,4447.0
2023-08-15 12:50:00,318.49,318.85,318.48,318.74,1360.0,313.981,314.3359,313.9712,314.2275,1360.0
2023-08-15 12:55:00,318.73,318.89,318.55,318.59,4007.0,314.2176,314.3754,314.0402,314.0796,4007.0
2023-08-15 13:00:00,318.59,318.62,318.27,318.6,2440.0,314.0796,314.1092,313.7641,314.0895,2440.0
2023-08-15 13:05:00,318.43,318.5,318.29,318.35,1969.0,313.9219,313.9909,313.7839,313.843,1969.0
2023-08-15 13:10:00,318.31,318.48,318.29,318.4,3556.0,313.8036,313.9712,313.7839,313.8923,3556.0
2023-08-15 13:15:00,318.42,318.52,318.33,318.4,1726.0,313.912,314.0106,313.8233,313.8923,1726.0
2023-08-15 13:20:00,318.32,318.6,318.27,318.47,3858.0,313.8134,314.0895,313.7641,313.9613,3858.0
2023-08-15 13:25:00,318.5,318.82,318.5,318.58,2888.0,313.9909,314.3064,313.9909,314.0697,2888.0
2023-08-15 13:30:00,318.61,318.64,318.58,318.59,1200.0,314.0993,314.1289,314.0697,314.0796,1200.0
2023-08-15 13:35:00,318.59,318.7,318.58,318.7,3100.0,314.0796,314.1881,314.0697,314.1881,3100.0
2023-08-15 13:40:00,318.7,318.89,318.58,318.64,5932.0,314.1881,314.3754,314.0697,314.1289,5932.0
2023-08-15 13:45:00,318.48,318.93,318.48,318.63,1989.0,313.9712,314.4148,313.9712,314.119,1989.0
2023-08-15 13:50:00,318.72,318.93,318.59,318.67,3398.0,314.2078,314.4148,314.0796,314.1585,3398.0
2023-08-15 13:55:00,318.63,318.85,318.62,318.77,1300.0,314.119,314.3359,314.1092,314.2571,1300.0
2023-08-15 14:00:00,318.78,318.79,318.5,318.69,2792.0,314.2669,314.2768,313.9909,314.1782,2792.0
2023-08-15 14:05:00,318.51,318.51,318.31,318.32,2100.0,314.0007,314.0007,313.8036,313.8134,2100.0
2023-08-15 14:10:00,318.44,318.56,318.3,318.41,2645.0,313.9317,314.05,313.7937,313.9022,2645.0
2023-08-15 14:15:00,318.34,318.34,318.28,318.34,1000.0,313.8331,313.8331,313.774,313.8331,1000.0
2023-08-15 14:20:00,318.34,318.42,318.08,318.08,3089.0,313.8331,313.912,313.5768,313.5768,3089.0
2023-08-15 14:25:00,318.21,318.27,318.04,318.26,3200.0,313.705,313.7641,313.5374,313.7543,3200.0
2023-08-15 14:30:00,318.38,318.61,318.25,318.61,3724.0,313.8726,314.0993,313.7444,314.0993,3724.0
2023-08-15 14:35:00,318.53,318.6,318.32,318.51,1577.0,314.0205,314.0895,313.8134,314.0007,1577.0
2023-08-15 14:40:00,318.53,318.72,318.33,318.67,2877.0,314.0205,314.2078,313.8233,314.1585,2877.0
2023-08-15 14:45:00,318.67,318.78,318.54,318.63,2280.0,314.1585,314.2669,314.0303,314.119,2280.0
2023-08-15 14:50:00,318.69,318.69,318.48,318.5,2621.0,314.1782,314.1782,313.9712,313.9909,2621.0
2023-08-15 14:55:00,318.49,318.57,318.3,318.42,1945.0,313.981,314.0599,313.7937,313.912,1945.0
2023-08-15 15:00:00,318.28,318.28,318.03,318.03,1239.0,313.774,313.774,313.5275,313.5275,1239.0
2023-08-15 15:05:00,318.12,318.22,317.97,318.22,2700.0,313.6163,313.7148,313.4684,313.7148,2700.0
2023-08-15 15:10:00,318.48,318.56,318.32,318.46,1497.0,313.9712,314.05,313.8134,313.9514,1497.0
2023-08-15 15:15:00,318.46,318.6,318.35,318.51,2201.0,313.9514,314.0895,313.843,314.0007,2201.0
2023-08-15 15:20:00,318.51,318.61,318.25,318.28,2936.0,314.0007,314.0993,313.7444,313.774,2936.0
2023-08-15 15:25:00,318.23,318.23,317.94,317.94,2941.0,313.7247,313.7247,313.4388,313.4388,2941.0
2023-08-15 15:30:00,317.93,318.03,317.8,318.01,2500.0,313.429,313.5275,313.3008,313.5078,2500.0
2023-08-15 15:35:00,318.04,318.04,317.56,317.56,5643.0,313.5374,313.5374,313.0642,313.0642,5643.0
2023-08-15 15:40:00,317.55,317.66,317.47,317.5,4495.0,313.0543,313.1628,312.9755,313.005,4495.0
2023-08-15 15:45:00,317.61,317.85,317.5,317.78,6360.0,313.1135,313.3501,313.005,313.2811,6360.0
2023-08-15 15:50:00,317.75,318.2,317.64,317.96,13659.0,313.2515,313.6951,313.1431,313.4585,13659.0
2023-08-15 15:55:00,317.98,318.3,317.48,317.55,30619.0,313.4782,313.7937,312.9853,313.0543,30619.0
2023-08-16 09:30:00,318.26,318.46,317.6,317.82,85531.0,313.7543,313.9514,313.1036,313.3205,85531.0
2023-08-16 09:35:00,318.31,318.5,317.74,318.34,3457.0,313.8036,313.9909,313.2416,313.8331,3457.0
2023-08-16 09:40:00,318.35,320.25,318.35,320.15,29242.0,313.843,315.7161,313.843,315.6175,29242.0
2023-08-16 09:45:00,319.76,320.02,319.47,319.99,57433.0,315.233,315.4894,314.9471,315.4598,57433.0
2023-08-16 09:50:00,319.75,319.9,319.48,319.59,5447.0,315.2232,315.3711,314.957,315.0655,5447.0
2023-08-16 09:55:00,319.59,320.39,319.47,320.22,5743.0,315.0655,315.8541,314.9471,315.6865,5743.0
2023-08-16 10:00:00,320.07,320.86,320.07,320.33,2507.0,315.5387,316.3175,315.5387,315.795,2507.0
2023-08-16 10:05:00,320.58,320.58,319.86,320.17,3136.0,316.0414,316.0414,315.3316,315.6372,3136.0
2023-08-16 10:10:00,320.16,320.16,319.8,320.0,1694.0,315.6274,315.6274,315.2725,315.4696,1694.0
2023-08-16 10:15:00,319.77,320.39,319.77,320.31,3043.0,315.2429,315.8541,315.2429,315.7753,3043.0
2023-08-16 10:20:00,320.04,320.37,320.0,320.21,7343.0,315.5091,315.8344,315.4696,315.6767,7343.0
2023-08-16 10:25:00,320.36,320.49,320.04,320.04,16505.0,315.8245,315.9527,315.5091,315.5091,16505.0
2023-08-16 10:30:00,320.0,320.25,319.91,320.22,12715.0,315.4696,315.7161,315.3809,315.6865,12715.0
2023-08-16 10:35:00,320.33,320.91,320.24,320.91,1000.0,315.795,316.3668,315.7062,316.3668,1000.0
2023-08-16 10:40:00,320.98,321.08,320.84,321.08,719.0,316.4358,316.5344,316.2978,316.5344,719.0
2023-08-16 10:45:00,321.16,321.61,321.07,321.57,2192.0,316.6132,317.0569,316.5245,317.0174,2192.0
2023-08-16 10:50:00,321.48,321.68,321.39,321.51,3533.0,316.9287,317.1259,316.84,316.9583,3533.0
2023-08-16 10:55:00,321.64,322.21,321.64,322.09,2079.0,317.0864,317.6484,317.0864,317.5301,2079.0
2023-08-16 11:00:00,321.92,322.1,321.81,322.1,1618.0,317.3625,317.5399,317.254,317.5399,1618.0
2023-08-16 11:05:00,322.27,322.49,322.23,322.37,1654.0,317.7075,317.9244,317.6681,317.8061,1654.0
2023-08-16 11:10:00,322.25,322.5,322.16,322.5,804.0,317.6878,317.9343,317.5991,317.9343,804.0
2023-08-16 11:15:00,322.52,322.85,322.52,322.85,809.0,317.954,318.2793,317.954,318.2793,809.0
2023-08-16 11:20:00,323.02,323.05,322.53,322.53,3069.0,318.4469,318.4765,317.9638,317.9638,3069.0
2023-08-16 11:25:00,322.67,322.81,322.64,322.81,715.0,318.1018,318.2399,318.0723,318.2399,715.0
2023-08-16 11:30:00,322.7,322.92,322.51,322.92,1802.0,318.1314,318.3483,317.9441,318.3483,1802.0
2023-08-16 11:35:00,322.99,323.19,322.97,323.11,801.0,318.4173,318.6145,318.3976,318.5356,801.0
2023-08-16 11:40:00,323.22,323.26,323.0,323.26,1399.0,318.6441,318.6835,318.4272,318.6835,1399.0
2023-08-16 11:45:00,323.32,323.42,322.92,323.05,3313.0,318.7426,318.8412,318.3483,318.4765,3313.0
2023-08-16 11:50:00,323.1,323.1,323.03,323.04,300.0,318.5258,318.5258,318.4567,318.4666,300.0
2023-08-16 11:55:00,323.13,323.37,322.91,323.19,4106.0,318.5553,318.7919,318.3384,318.6145,4106.0
2023-08-16 12:00:00,323.29,323.5,323.24,323.24,1200.0,318.7131,318.9201,318.6638,318.6638,1200.0
2023-08-16 12:05:00,323.32,323.4,323.1,323.13,1378.0,318.7426,318.8215,318.5258,318.5553,1378.0
2023-08-16 12:10:00,322.9,322.92,322.78,322.92,879.0,318.3286,318.3483,318.2103,318.3483,879.0
2023-08-16 12:15:00,322.9,323.0,322.64,322.9,2389.0,318.3286,318.4272,318.0723,318.3286,2389.0
2023-08-16 12:20:00,322.85,322.91,322.33,322.37,20097.0,318.2793,318.3384,317.7667,317.8061,20097.0
2023-08-16 12:25:00,322.54,322.66,322.42,322.48,952.0,317.9737,318.092,317.8554,317.9145,952.0
2023-08-16 12:30:00,322.37,322.69,322.36,322.58,804.0,317.8061,318.1216,317.7962,318.0131,804.0
2023-08-16 12:35:00,322.5,322.81,322.43,322.68,1481.0,317.9343,318.2399,317.8652,318.1117,1481.0
2023-08-16 12:40:00,322.66,322.75,322.65,322.75,200.0,318.092,318.1807,318.0821,318.1807,200.0
2023-08-16 12:45:00,322.75,322.77,322.29,322.29,1715.0,318.1807,318.2004,317.7272,317.7272,1715.0
2023-08-16 12:50:00,322.35,322.46,322.35,322.42,802.0,317.7864,317.8948,317.7864,317.8554,802.0
2023-08-16 12:55:00,322.39,322.39,321.89,321.93,1556.0,317.8258,317.8258,317.3329,317.3723,1556.0
2023-08-16 13:00:00,321.83,321.89,321.64,321.89,2289.0,317.2737,317.3329,317.0864,317.3329,2289.0
2023-08-16 13:05:00,321.78,321.79,321.09,321.49,24100.0,317.2244,317.2343,316.5442,316.9386,24100.0
2023-08-16 13:10:00,321.29,321.61,321.29,321.56,1849.0,316.7414,317.0569,316.7414,317.0076,1849.0
2023-08-16 13:15:00,321.61,321.76,321.36,321.58,1415.0,317.0569,317.2047,316.8104,317.0273,1415.0
2023-08-16 13:20:00,321.56,321.67,321.54,321.54,1391.0,317.0076,317.116,316.9878,316.9878,1391.0
2023-08-16 13:25:00,321.54,321.54,321.07,321.49,3301.0,316.9878,316.9878,316.5245,316.9386,3301.0
2023-08-16 13:30:00,321.41,321.54,321.19,321.46,1200.0,316.8597,316.9878,316.6428,316.909,1200.0
2023-08-16 13:35:00,321.58,322.01,321.58,321.82,2705.0,317.0273,317.4512,317.0273,317.2639,2705.0
2023-08-16 13:40:00,321.93,322.02,321.9,321.99,500.0,317.3723,317.461,317.3427,317.4315,500.0
2023-08-16 13:45:00,322.03,322.1,321.9,322.0,1548.0,317.4709,317.5399,317.3427,317.4413,1548.0
2023-08-16 13:50:00,322.13,322.13,321.94,322.06,1000.0,317.5695,317.5695,317.3822,317.5005,1000.0
2023-08-16 13:55:00,322.12,322.12,321.9,322.0,1103.0,317.5596,317.5596,317.3427,317.4413,1103.0
2023-08-16 14:00:00,321.9,321.98,321.69,321.69,2415.0,317.3427,317.4216,317.1357,317.1357,2415.0
2023-08-16 14:05:00,321.82,321.83,321.67,321.79,900.0,317.2639,317.2737,317.116,317.2343,900.0
2023-08-16 14:10:00,321.86,321.86,321.56,321.73,2200.0,317.3033,317.3033,317.0076,317.1752,2200.0
2023-08-16 14:15:00,321.73,322.08,321.49,322.01,4342.0,317.1752,317.5202,316.9386,317.4512,4342.0
2023-08-16 14:20:00,322.04,322.49,322.03,322.25,1380.0,317.4808,317.9244,317.4709,317.6878,1380.0
2023-08-16 14:25:00,322.39,322.39,322.06,322.11,1142.0,317.8258,317.8258,317.5005,317.5498,1142.0
2023-08-16 14:30:00,322.32,322.38,322.27,322.36,900.0,317.7568,317.816,317.7075,317.7962,900.0
2023-08-16 14:35:00,322.45,322.45,321.96,321.96,9965.0,317.885,317.885,317.4019,317.4019,9965.0
2023-08-16 14:40:00,322.1,322.1,321.82,321.86,1486.0,317.5399,317.5399,317.2639,317.3033,1486.0
2023-08-16 14:45:00,321.87,321.87,321.69,321.72,2202.0,317.3132,317.3132,317.1357,317.1653,2202.0
2023-08-16 14:50:00,321.72,321.87,321.61,321.78,2625.0,317.1653,317.3132,317.0569,317.2244,2625.0
2023-08-16 14:55:00,321.78,321.85,321.58,321.75,2381.0,317.2244,317.2935,317.0273,317.1949,2381.0
2023-08-16 15:00:00,321.75,321.75,321.52,321.6,6483.0,317.1949,317.1949,316.9681,317.047,6483.0
2023-08-16 15:05:00,321.6,321.72,321.25,321.35,16717.0,317.047,317.1653,316.7019,316.8005,16717.0
2023-08-16 15:10:00,321.44,321.45,321.05,321.19,2750.0,316.8893,316.8991,316.5048,316.6428,2750.0
2023-08-16 15:15:00,321.29,321.64,321.17,321.64,11390.0,316.7414,317.0864,316.6231,317.0864,11390.0
2023-08-16 15:20:00,321.8,321.85,321.52,321.71,3397.0,317.2442,317.2935,316.9681,317.1554,3397.0
2023-08-16 15:25:00,321.73,321.87,321.65,321.87,2201.0,317.1752,317.3132,317.0963,317.3132,2201.0
2023-08-16 15:30:00,321.88,322.29,321.75,322.19,5549.0,317.323,317.7272,317.1949,317.6286,5549.0
2023-08-16 15:35:00,322.23,322.33,322.11,322.16,3270.0,317.6681,317.7667,317.5498,317.5991,3270.0
2023-08-16 15:40:00,322.09,322.17,321.97,322.13,4575.0,317.5301,317.6089,317.4118,317.5695,4575.0
2023-08-16 15:45:00,322.12,322.63,322.04,322.44,9200.0,317.5596,318.0624,317.4808,317.8751,9200.0
2023-08-16 15:50:00,322.35,322.35,321.54,321.64,10956.0,317.7864,317.7864,316.9878,317.0864,10956.0
2023-08-16 15:55:00,321.7,322.0,321.17,321.27,37006.0,317.1456,317.4413,316.6231,316.7217,37006.0
2023-08-17 09:30:00,321.25,322.35,320.34,321.67,23915.0,316.7019,317.7864,315.8048,317.116,23915.0
2023-08-17 09:35:00,321.82,323.02,321.81,323.02,3644.0,317.2639,318.4469,317.254,318.4469,3644.0
2023-08-17 09:40:00,322.86,323.39,322.64,323.24,4497.0,318.2892,318.8117,318.0723,318.6638,4497.0
2023-08-17 09:45:00,323.49,323.49,323.08,323.2,1702.0,318.9102,318.9102,318.506,318.6243,1702.0
2023-08-17 09:50:00,322.85,323.16,322.37,322.62,2246.0,318.2793,318.5849,317.8061,318.0526,2246.0
2023-08-17 09:55:00,322.4,322.68,322.33,322.53,1805.0,317.8357,318.1117,317.7667,317.9638,1805.0
2023-08-17 10:00:00,322.53,323.21,322.35,322.86,9477.0,317.9638,318.6342,317.7864,318.2892,9477.0
2023-08-17 10:05:00,322.91,323.39,322.43,323.38,2986.0,318.3384,318.8117,317.8652,318.8018,2986.0
2023-08-17 10:10:00,323.38,323.78,323.38,323.71,5468.0,318.8018,319.1961,318.8018,319.1271,5468.0
2023-08-17 10:15:00,323.62,323.76,323.48,323.5,3551.0,319.0384,319.1764,318.9004,318.9201,3551.0
2023-08-17 10:20:00,323.78,324.08,323.45,323.5,2400.0,319.1961,319.4919,318.8708,318.9201,2400.0
2023-08-17 10:25:00,323.49,324.31,323.48,323.95,2967.0,318.9102,319.7186,318.9004,319.3637,2967.0
2023-08-17 10:30:00,324.03,324.15,323.4,323.47,4273.0,319.4426,319.5609,318.8215,318.8905,4273.0
2023-08-17 10:35:00,323.44,323.73,323.37,323.46,3020.0,318.8609,319.1468,318.7919,318.8807,3020.0
2023-08-17 10:40:00,323.48,323.72,323.19,323.19,4102.0,318.9004,319.137,318.6145,318.6145,4102.0
2023-08-17 10:45:00,323.16,323.16,322.65,322.73,1918.0,318.5849,318.5849,318.0821,318.161,1918.0
2023-08-17 10:50:00,322.82,322.92,322.05,322.1,4946.0,318.2497,318.3483,317.4906,317.5399,4946.0
2023-08-17 10:55:00,322.19,322.2,321.03,321.03,9601.0,317.6286,317.6385,316.4851,316.4851,9601.0
2023-08-17 11:00:00,321.04,321.04,320.08,320.46,5928.0,316.4949,316.4949,315.5485,315.9231,5928.0
2023-08-17 11:05:00,320.37,320.81,320.23,320.44,7286.0,315.8344,316.2682,315.6964,315.9034,7286.0
2023-08-17 11:10:00,320.59,320.94,320.46,320.74,3200.0,316.0513,316.3963,315.9231,316.1992,3200.0
2023-08-17 11:15:00,321.08,321.23,320.8,320.81,4846.0,316.5344,316.6822,316.2583,316.2682,4846.0
2023-08-17 11:20:00,320.81,321.05,320.32,320.35,4219.0,316.2682,316.5048,315.7851,315.8147,4219.0
2023-08-17 11:25:00,320.35,320.93,320.35,320.93,9205.0,315.8147,316.3865,315.8147,316.3865,9205.0
2023-08-17 11:30:00,320.8,320.94,320.25,320.46,3514.0,316.2583,316.3963,315.7161,315.9231,3514.0
2023-08-17 11:35:00,320.25,320.38,320.11,320.36,2755.0,315.7161,315.8443,315.5781,315.8245,2755.0
2023-08-17 11:40:00,320.37,320.61,320.02,320.02,1807.0,315.8344,316.071,315.4894,315.4894,1807.0
2023-08-17 11:45:00,320.04,320.04,319.75,319.75,1204.0,315.5091,315.5091,315.2232,315.2232,1204.0
2023-08-17 11:50:00,319.77,320.0,319.66,319.66,4334.0,315.2429,315.4696,315.1345,315.1345,4334.0
2023-08-17 11:55:00,319.53,319.7,319.42,319.69,4014.0,315.0063,315.1739,314.8979,315.164,4014.0
2023-08-17 12:00:00,319.67,319.75,319.32,319.32,3197.0,315.1443,315.2232,314.7993,314.7993,3197.0
2023-08-17 12:05:00,319.41,319.88,319.41,319.74,3210.0,314.888,315.3513,314.888,315.2133,3210.0
2023-08-17 12:10:00,319.74,319.88,319.68,319.7,3687.0,315.2133,315.3513,315.1542,315.1739,3687.0
2023-08-17 12:15:00,319.7,320.01,319.6,319.81,3712.0,315.1739,315.4795,315.0753,315.2823,3712.0
2023-08-17 12:20:00,319.82,320.35,319.81,320.31,7076.0,315.2922,315.8147,315.2823,315.7753,7076.0
2023-08-17 12:25:00,320.35,320.38,320.26,320.26,1901.0,315.8147,315.8443,315.726,315.726,1901.0
2023-08-17 12:30:00,320.26,320.26,319.75,319.75,4369.0,315.726,315.726,315.2232,315.2232,4369.0
2023-08-17 12:35:00,319.78,319.85,319.61,319.61,1320.0,315.2528,315.3218,315.0852,315.0852,1320.0
2023-08-17 12:40:00,319.6,319.75,319.57,319.62,2267.0,315.0753,315.2232,315.0457,315.095,2267.0
2023-08-17 12:45:00,319.72,319.84,319.54,319.74,6137.0,315.1936,315.3119,315.0162,315.2133,6137.0
2023-08-17 12:50:00,319.85,320.23,319.85,320.0,2600.0,315.3218,315.6964,315.3218,315.4696,2600.0
2023-08-17 12:55:00,320.07,320.4,320.07,320.32,4727.0,315.5387,315.864,315.5387,315.7851,4727.0
2023-08-17 13:00:00,320.24,320.24,320.23,320.23,300.0,315.7062,315.7062,315.6964,315.6964,300.0
2023-08-17 13:05:00,320.26,320.29,319.99,320.0,1999.0,315.726,315.7555,315.4598,315.4696,1999.0
2023-08-17 13:10:00,319.94,320.11,319.74,320.07,1403.0,315.4105,315.5781,315.2133,315.5387,1403.0
2023-08-17 13:15:00,320.17,320.17,319.61,319.86,3167.0,315.6372,315.6372,315.0852,315.3316,3167.0
2023-08-17 13:20:00,319.9,319.92,319.6,319.6,1851.0,315.3711,315.3908,315.0753,315.0753,1851.0
2023-08-17 13:25:00,319.69,319.7,319.67,319.68,500.0,315.164,315.1739,315.1443,315.1542,500.0
2023-08-17 13:30:00,319.62,319.62,319.24,319.33,3611.0,315.095,315.095,314.7204,314.8091,3611.0
2023-08-17 13:35:00,319.42,319.61,319.41,319.61,1565.0,314.8979,315.0852,314.888,315.0852,1565.0
2023-08-17 13:40:00,319.51,319.52,319.41,319.45,1222.0,314.9866,314.9964,314.888,314.9274,1222.0
2023-08-17 13:45:00,319.42,319.42,319.16,319.39,2630.0,314.8979,314.8979,314.6415,314.8683,2630.0
2023-08-17 13:50:00,319.69,320.02,319.58,320.02,3083.0,315.164,315.4894,315.0556,315.4894,3083.0
2023-08-17 13:55:00,320.02,320.06,320.02,320.05,218.0,315.4894,315.5288,315.4894,315.5189,218.0
2023-08-17 14:00:00,320.12,320.2,319.97,320.0,3694.0,315.5879,315.6668,315.4401,315.4696,3694.0
2023-08-17 14:05:00,320.0,320.43,319.99,320.42,1851.0,315.4696,315.8936,315.4598,315.8837,1851.0
2023-08-17 14:10:00,320.35,320.52,320.26,320.27,1691.0,315.8147,315.9823,315.726,315.7358,1691.0
2023-08-17 14:15:00,320.25,320.44,320.13,320.44,6845.0,315.7161,315.9034,315.5978,315.9034,6845.0
2023-08-17 14:20:00,320.37,320.6,320.34,320.59,3152.0,315.8344,316.0612,315.8048,316.0513,3152.0
2023-08-17 14:25:00,320.6,320.7,320.46,320.6,1242.0,316.0612,316.1597,315.9231,316.0612,1242.0
2023-08-17 14:30:00,320.6,320.6,320.29,320.34,1342.0,316.0612,316.0612,315.7555,315.8048,1342.0
2023-08-17 14:35:00,320.47,320.69,320.46,320.69,3110.0,315.933,316.1499,315.9231,316.1499,3110.0
2023-08-17 14:40:00,320.59,320.7,320.43,320.58,1800.0,316.0513,316.1597,315.8936,316.0414,1800.0
2023-08-17 14:45:00,320.73,320.73,320.47,320.56,1500.0,316.1893,316.1893,315.933,316.0217,1500.0
2023-08-17 14:50:00,320.52,320.76,320.49,320.68,3011.0,315.9823,316.2189,315.9527,316.14,3011.0
2023-08-17 14:55:00,320.6,320.67,320.48,320.49,2271.0,316.0612,316.1302,315.9429,315.9527,2271.0
2023-08-17 15:00:00,320.5,320.79,320.5,320.6,2006.0,315.9626,316.2485,315.9626,316.0612,2006.0
2023-08-17 15:05:00,320.52,320.62,320.48,320.5,6358.0,315.9823,316.0809,315.9429,315.9626,6358.0
2023-08-17 15:10:00,320.47,320.55,319.9,320.01,8106.0,315.933,316.0119,315.3711,315.4795,8106.0
2023-08-17 15:15:00,320.0,320.01,319.82,319.97,2982.0,315.4696,315.4795,315.2922,315.4401,2982.0
2023-08-17 15:20:00,319.98,320.05,319.5,319.54,4950.0,315.4499,315.5189,314.9767,315.0162,4950.0
2023-08-17 15:25:00,319.55,319.91,319.54,319.91,2815.0,315.026,315.3809,315.0162,315.3809,2815.0
2023-08-17 15:30:00,319.89,319.97,319.3,319.35,7123.0,315.3612,315.4401,314.7796,314.8288,7123.0
2023-08-17 15:35:00,319.4,319.68,319.3,319.5,6363.0,314.8781,315.1542,314.7796,314.9767,6363.0
2023-08-17 15:40:00,319.53,319.62,319.24,319.42,11339.0,315.0063,315.095,314.7204,314.8979,11339.0
2023-08-17 15:45:00,319.42,319.81,319.41,319.55,8297.0,314.8979,315.2823,314.888,315.026,8297.0
2023-08-17 15:50:00,319.5,320.09,319.48,320.08,19030.0,314.9767,315.5584,314.957,315.5485,19030.0
2023-08-17 15:55:00,320.08,320.09,318.94,318.98,48400.0,315.5485,315.5584,314.4247,314.4641,48400.0
2023-08-18 09:30:00,319.0,321.72,318.3,320.54,40087.0,314.4838,317.1653,313.7937,316.002,40087.0
2023-08-18 09:35:00,320.96,321.66,320.95,321.43,1663.0,316.4161,317.1061,316.4062,316.8794,1663.0
2023-08-18 09:40:00,321.48,321.72,321.2,321.63,1705.0,316.9287,317.1653,316.6527,317.0766,1705.0
2023-08-18 09:45:00,322.0,322.0,321.37,321.79,4697.0,317.4413,317.4413,316.8203,317.2343,4697.0
2023-08-18 09:50:00,321.8,322.09,321.69,321.98,1544.0,317.2442,317.5301,317.1357,317.4216,1544.0
2023-08-18 09:55:00,322.0,322.47,321.97,322.47,3846.0,317.4413,317.9047,317.4118,317.9047,3846.0
2023-08-18 10:00:00,322.46,322.81,322.25,322.26,6397.0,317.8948,318.2399,317.6878,317.6977,6397.0
2023-08-18 10:05:00,322.28,322.33,321.92,322.18,4498.0,317.7174,317.7667,317.3625,317.6188,4498.0
2023-08-18 10:10:00,322.12,322.37,321.78,322.1,3256.0,317.5596,317.8061,317.2244,317.5399,3256.0
2023-08-18 10:15:00,322.1,322.81,322.08,322.65,3261.0,317.5399,318.2399,317.5202,318.0821,3261.0
2023-08-18 10:20:00,322.59,322.59,322.1,322.27,7723.0,318.023,318.023,317.5399,317.7075,7723.0
2023-08-18 10:25:00,322.25,322.35,321.95,321.96,11465.0,317.6878,317.7864,317.392,317.4019,11465.0
2023-08-18 10:30:00,322.06,322.16,321.78,321.86,4265.0,317.5005,317.5991,317.2244,317.3033,4265.0
2023-08-18 10:35:00,321.96,322.6,321.96,322.52,2997.0,317.4019,318.0328,317.4019,317.954,2997.0
2023-08-18 10:40:00,322.46,322.79,322.46,322.69,1691.0,317.8948,318.2201,317.8948,318.1216,1691.0
2023-08-18 10:45:00,322.81,322.96,322.5,322.68,2700.0,318.2399,318.3877,317.9343,318.1117,2700.0
2023-08-18 10:50:00,322.83,322.92,322.65,322.65,4017.0,318.2596,318.3483,318.0821,318.0821,4017.0
2023-08-18 10:55:00,322.82,323.03,322.79,323.0,2923.0,318.2497,318.4567,318.2201,318.4272,2923.0
2023-08-18 11:00:00,323.11,323.29,322.67,322.92,7643.0,318.5356,318.7131,318.1018,318.3483,7643.0
2023-08-18 11:05:00,322.8,322.99,322.8,322.99,800.0,318.23,318.4173,318.23,318.4173,800.0
2023-08-18 11:10:00,322.99,323.18,322.78,323.17,3579.0,318.4173,318.6046,318.2103,318.5948,3579.0
2023-08-18 11:15:00,323.14,323.18,323.05,323.15,3025.0,318.5652,318.6046,318.4765,318.5751,3025.0
2023-08-18 11:20:00,323.24,323.24,323.01,323.03,2785.0,318.6638,318.6638,318.437,318.4567,2785.0
2023-08-18 11:25:00,323.03,323.24,323.02,323.1,2170.0,318.4567,318.6638,318.4469,318.5258,2170.0
2023-08-18 11:30:00,323.05,323.26,322.97,323.26,6890.0,318.4765,318.6835,318.3976,318.6835,6890.0
2023-08-18 11:35:00,323.33,323.65,323.33,323.5,3755.0,318.7525,319.068,318.7525,318.9201,3755.0
2023-08-18 11:40:00,323.57,323.89,323.34,323.89,2688.0,318.9891,319.3046,318.7624,319.3046,2688.0
2023-08-18 11:45:00,323.84,324.19,323.84,324.19,3454.0,319.2553,319.6003,319.2553,319.6003,3454.0
2023-08-18 11:50:00,324.15,324.21,324.12,324.17,1300.0,319.5609,319.62,319.5313,319.5806,1300.0
2023-08-18 11:55:00,324.12,324.55,324.08,324.49,9585.0,319.5313,319.9552,319.4919,319.8961,9585.0
2023-08-18 12:00:00,324.49,324.55,323.62,324.29,16432.0,319.8961,319.9552,319.0384,319.6989,16432.0
2023-08-18 12:05:00,324.23,324.53,323.89,324.0,4311.0,319.6398,319.9355,319.3046,319.413,4311.0
2023-08-18 12:10:00,324.0,324.16,323.97,324.02,4774.0,319.413,319.5708,319.3834,319.4327,4774.0
2023-08-18 12:15:00,324.0,324.04,323.72,323.88,11151.0,319.413,319.4525,319.137,319.2947,11151.0
2023-08-18 12:20:00,323.88,324.24,323.88,324.15,3548.0,319.2947,319.6496,319.2947,319.5609,3548.0
2023-08-18 12:25:00,324.18,324.25,324.07,324.15,1601.0,319.5905,319.6595,319.482,319.5609,1601.0
2023-08-18 12:30:00,324.14,324.14,323.83,323.96,3281.0,319.551,319.551,319.2454,319.3736,3281.0
2023-08-18 12:35:00,323.97,324.31,323.97,324.25,3784.0,319.3834,319.7186,319.3834,319.6595,3784.0
2023-08-18 12:40:00,324.26,324.41,324.0,324.16,4400.0,319.6693,319.8172,319.413,319.5708,4400.0
2023-08-18 12:45:00,324.26,324.26,324.05,324.18,3598.0,319.6693,319.6693,319.4623,319.5905,3598.0
2023-08-18 12:50:00,324.1,324.33,324.08,324.21,2216.0,319.5116,319.7383,319.4919,319.62,2216.0
2023-08-18 12:55:00,324.21,324.28,323.92,324.03,2989.0,319.62,319.6891,319.3341,319.4426,2989.0
2023-08-18 13:00:00,324.0,324.01,323.67,323.76,874.0,319.413,319.4229,319.0877,319.1764,874.0
2023-08-18 13:05:00,323.71,323.87,322.84,323.56,9624.0,319.1271,319.2849,318.2694,318.9792,9624.0
2023-08-18 13:10:00,323.48,323.57,323.3,323.37,2607.0,318.9004,318.9891,318.7229,318.7919,2607.0
2023-08-18 13:15:00,323.36,323.64,323.3,323.64,4688.0,318.7821,319.0581,318.7229,319.0581,4688.0
2023-08-18 13:20:00,323.63,324.07,323.62,323.81,2796.0,319.0483,319.482,319.0384,319.2257,2796.0
2023-08-18 13:25:00,323.63,323.76,323.54,323.71,1590.0,319.0483,319.1764,318.9595,319.1271,1590.0
2023-08-18 13:30:00,323.72,323.97,323.69,323.97,2477.0,319.137,319.3834,319.1074,319.3834,2477.0
2023-08-18 13:35:00,323.87,323.87,323.59,323.59,3204.0,319.2849,319.2849,319.0088,319.0088,3204.0
2023-08-18 13:40:00,323.62,323.77,323.34,323.59,6758.0,319.0384,319.1863,318.7624,319.0088,6758.0
2023-08-18 13:45:00,323.61,323.89,323.61,323.75,1601.0,319.0285,319.3046,319.0285,319.1666,1601.0
2023-08-18 13:50:00,323.87,323.97,323.77,323.85,2834.0,319.2849,319.3834,319.1863,319.2651,2834.0
2023-08-18 13:55:00,323.83,323.89,323.62,323.88,3701.0,319.2454,319.3046,319.0384,319.2947,3701.0
2023-08-18 14:00:00,323.95,324.17,323.92,324.17,2452.0,319.3637,319.5806,319.3341,319.5806,2452.0
2023-08-18 14:05:00,324.06,324.35,324.06,324.18,2380.0,319.4722,319.7581,319.4722,319.5905,2380.0
2023-08-18 14:10:00,324.18,324.43,324.04,324.37,3459.0,319.5905,319.8369,319.4525,319.7778,3459.0
2023-08-18 14:15:00,324.38,324.5,324.22,324.23,1128.0,319.7876,319.9059,319.6299,319.6398,1128.0
2023-08-18 14:20:00,324.33,324.64,324.31,324.56,4046.0,319.7383,320.044,319.7186,319.9651,4046.0
2023-08-18 14:25:00,324.46,324.53,324.21,324.47,2580.0,319.8665,319.9355,319.62,319.8764,2580.0
2023-08-18 14:30:00,324.6,324.66,324.46,324.61,3221.0,320.0045,320.0637,319.8665,320.0144,3221.0
2023-08-18 14:35:00,324.66,325.0,324.6,324.77,5276.0,320.0637,320.3989,320.0045,320.1721,5276.0
2023-08-18 14:40:00,324.84,324.86,324.67,324.67,3989.0,320.2411,320.2608,320.0735,320.0735,3989.0
2023-08-18 14:45:00,324.66,324.79,324.4,324.48,4123.0,320.0637,320.1918,319.8074,319.8862,4123.0
2023-08-18 14:50:00,324.56,324.62,324.43,324.52,3584.0,319.9651,320.0242,319.8369,319.9257,3584.0
2023-08-18 14:55:00,324.46,324.65,324.42,324.6,5746.0,319.8665,320.0538,319.8271,320.0045,5746.0
2023-08-18 15:00:00,324.63,324.68,324.4,324.68,5856.0,320.0341,320.0834,319.8074,320.0834,5856.0
2023-08-18 15:05:00,324.67,324.91,324.66,324.69,3364.0,320.0735,320.3101,320.0637,320.0932,3364.0
2023-08-18 15:10:00,324.85,324.87,324.61,324.77,12198.0,320.251,320.2707,320.0144,320.1721,12198.0
2023-08-18 15:15:00,324.8,325.02,324.64,324.69,7615.0,320.2017,320.4186,320.044,320.0932,7615.0
2023-08-18 15:20:00,324.69,324.88,324.68,324.85,5223.0,320.0932,320.2806,320.0834,320.251,5223.0
2023-08-18 15:25:00,324.9,325.27,324.82,325.27,9144.0,320.3003,320.665,320.2214,320.665,9144.0
2023-08-18 15:30:00,325.21,325.22,324.88,325.05,6515.0,320.6059,320.6157,320.2806,320.4482,6515.0
2023-08-18 15:35:00,325.07,325.11,324.95,324.98,14094.0,320.4679,320.5073,320.3496,320.3791,14094.0
2023-08-18 15:40:00,325.05,325.17,324.96,325.15,16470.0,320.4482,320.5665,320.3594,320.5467,16470.0
2023-08-18 15:45:00,325.13,325.68,325.13,325.32,9607.0,320.527,321.0692,320.527,320.7143,9607.0
2023-08-18 15:50:00,325.42,325.49,324.11,324.12,19112.0,320.8129,320.8819,319.5215,319.5313,19112.0
2023-08-18 15:55:00,324.24,324.41,323.8,324.24,47921.0,319.6496,319.8172,319.2158,319.6496,47921.0
2023-08-21 09:30:00,324.51,326.25,324.51,326.03,6802.0,319.9158,321.6312,319.9158,321.4143,6802.0
2023-08-21 09:35:00,325.05,325.74,325.0,325.33,5243.0,320.4482,321.1284,320.3989,320.7242,5243.0
2023-08-21 09:40:00,325.53,325.75,324.98,325.0,20315.0,320.9214,321.1382,320.3791,320.3989,20315.0
2023-08-21 09:45:00,325.05,325.05,324.39,324.5,5687.0,320.4482,320.4482,319.7975,319.9059,5687.0
2023-08-21 09:50:00,324.5,324.68,323.81,324.68,6114.0,319.9059,320.0834,319.2257,320.0834,6114.0
2023-08-21 09:55:00,324.71,325.27,324.66,325.27,4193.0,320.113,320.665,320.0637,320.665,4193.0
2023-08-21 10:00:00,325.04,325.04,324.02,324.1,3700.0,320.4383,320.4383,319.4327,319.5116,3700.0
2023-08-21 10:05:00,324.28,324.44,324.1,324.14,3049.0,319.6891,319.8468,319.5116,319.551,3049.0
2023-08-21 10:10:00,324.06,324.17,323.38,323.54,1898.0,319.4722,319.5806,318.8018,318.9595,1898.0
2023-08-21 10:15:00,323.47,323.68,323.23,323.68,3741.0,318.8905,319.0975,318.6539,319.0975,3741.0
2023-08-21 10:20:00,323.53,323.68,322.75,322.75,5206.0,318.9497,319.0975,318.1807,318.1807,5206.0
2023-08-21 10:25:00,322.63,322.69,322.28,322.69,1903.0,318.0624,318.1216,317.7174,318.1216,1903.0
2023-08-21 10:30:00,322.52,322.69,322.17,322.4,3782.0,317.954,318.1216,317.6089,317.8357,3782.0
2023-08-21 10:35:00,322.34,322.34,322.16,322.16,1934.0,317.7765,317.7765,317.5991,317.5991,1934.0
2023-08-21 10:40:00,322.19,322.44,321.98,322.44,1033.0,317.6286,317.8751,317.4216,317.8751,1033.0
2023-08-21 10:45:00,322.37,322.37,322.25,322.35,945.0,317.8061,317.8061,317.6878,317.7864,945.0
2023-08-21 10:50:00,322.17,322.32,322.03,322.03,2308.0,317.6089,317.7568,317.4709,317.4709,2308.0
2023-08-21 10:55:00,322.03,322.11,321.69,321.81,3273.0,317.4709,317.5498,317.1357,317.254,3273.0
2023-08-21 11:00:00,321.65,322.08,321.65,322.04,1924.0,317.0963,317.5202,317.0963,317.4808,1924.0
2023-08-21 11:05:00,322.17,322.49,322.14,322.49,1328.0,317.6089,317.9244,317.5793,317.9244,1328.0
2023-08-21 11:10:00,322.48,322.48,322.27,322.27,1365.0,317.9145,317.9145,317.7075,317.7075,1365.0
2023-08-21 11:15:00,322.33,322.33,322.28,322.28,214.0,317.7667,317.7667,317.7174,317.7174,214.0
2023-08-21 11:20:00,322.41,322.41,321.96,321.96,4045.0,317.8455,317.8455,317.4019,317.4019,4045.0
2023-08-21 11:25:00,321.9,321.9,321.81,321.82,1421.0,317.3427,317.3427,317.254,317.2639,1421.0
2023-08-21 11:30:00,321.98,322.01,321.98,322.01,401.0,317.4216,317.4512,317.4216,317.4512,401.0
2023-08-21 11:35:00,321.96,321.99,321.56,321.96,3200.0,317.4019,317.4315,317.0076,317.4019,3200.0
2023-08-21 11:40:00,321.96,321.96,321.62,321.76,1300.0,317.4019,317.4019,317.0667,317.2047,1300.0
2023-08-21 11:45:00,321.61,321.7,320.89,320.89,1176.0,317.0569,317.1456,316.347,316.347,1176.0
2023-08-21 11:50:00,320.89,320.89,320.42,320.87,2579.0,316.347,316.347,315.8837,316.3273,2579.0
2023-08-21 11:55:00,320.42,320.6,320.32,320.54,2300.0,315.8837,316.0612,315.7851,316.002,2300.0
2023-08-21 12:00:00,320.39,320.58,320.38,320.5,2338.0,315.8541,316.0414,315.8443,315.9626,2338.0
2023-08-21 12:05:00,320.41,320.5,320.24,320.24,2700.0,315.8738,315.9626,315.7062,315.7062,2700.0
2023-08-21 12:10:00,320.06,320.44,320.06,320.3,1143.0,315.5288,315.9034,315.5288,315.7654,1143.0
2023-08-21 12:15:00,320.75,321.29,320.74,321.29,500.0,316.209,316.7414,316.1992,316.7414,500.0
2023-08-21 12:20:00,321.04,321.23,320.75,320.89,6071.0,316.4949,316.6822,316.209,316.347,6071.0
2023-08-21 12:25:00,321.04,321.04,320.75,320.84,1262.0,316.4949,316.4949,316.209,316.2978,1262.0
2023-08-21 12:30:00,321.07,321.34,321.07,321.34,1232.0,316.5245,316.7907,316.5245,316.7907,1232.0
2023-08-21 12:35:00,321.4,321.71,321.2,321.37,2508.0,316.8498,317.1554,316.6527,316.8203,2508.0
2023-08-21 12:40:00,321.37,321.55,321.33,321.54,3105.0,316.8203,316.9977,316.7808,316.9878,3105.0
2023-08-21 12:45:00,321.45,321.89,321.45,321.89,2573.0,316.8991,317.3329,316.8991,317.3329,2573.0
2023-08-21 12:50:00,321.88,322.2,321.88,321.9,3851.0,317.323,317.6385,317.323,317.3427,3851.0
2023-08-21 12:55:00,321.88,322.39,321.81,322.29,2194.0,317.323,317.8258,317.254,317.7272,2194.0
2023-08-21 13:00:00,322.44,322.44,322.02,322.07,1451.0,317.8751,317.8751,317.461,317.5103,1451.0
2023-08-21 13:05:00,321.96,322.0,321.95,322.0,400.0,317.4019,317.4413,317.392,317.4413,400.0
2023-08-21 13:10:00,321.87,321.92,321.86,321.92,500.0,317.3132,317.3625,317.3033,317.3625,500.0
2023-08-21 13:15:00,321.88,321.92,321.83,321.92,700.0,317.323,317.3625,317.2737,317.3625,700.0
2023-08-21 13:20:00,321.9,322.19,321.9,322.19,1909.0,317.3427,317.6286,317.3427,317.6286,1909.0
2023-08-21 13:25:00,321.99,322.13,321.89,322.02,2080.0,317.4315,317.5695,317.3329,317.461,2080.0
2023-08-21 13:30:00,322.25,322.32,322.1,322.24,2202.0,317.6878,317.7568,317.5399,317.6779,2202.0
2023-08-21 13:35:00,322.19,322.19,322.01,322.19,600.0,317.6286,317.6286,317.4512,317.6286,600.0
2023-08-21 13:40:00,322.24,322.66,322.24,322.54,3914.0,317.6779,318.092,317.6779,317.9737,3914.0
2023-08-21 13:45:00,322.57,322.84,322.41,322.65,4640.0,318.0033,318.2694,317.8455,318.0821,4640.0
2023-08-21 13:50:00,322.66,322.94,322.65,322.94,4646.0,318.092,318.368,318.0821,318.368,4646.0
2023-08-21 13:55:00,322.94,323.21,322.67,323.21,6421.0,318.368,318.6342,318.1018,318.6342,6421.0
2023-08-21 14:00:00,323.07,323.26,322.67,322.89,9727.0,318.4962,318.6835,318.1018,318.3187,9727.0
2023-08-21 14:05:00,322.97,323.46,322.94,323.46,4785.0,318.3976,318.8807,318.368,318.8807,4785.0
2023-08-21 14:10:00,323.31,323.53,323.31,323.37,1140.0,318.7328,318.9497,318.7328,318.7919,1140.0
2023-08-21 14:15:00,323.28,323.6,323.21,323.56,12112.0,318.7032,319.0187,318.6342,318.9792,12112.0
2023-08-21 14:20:00,323.56,323.59,323.46,323.57,2014.0,318.9792,319.0088,318.8807,318.9891,2014.0
2023-08-21 14:25:00,323.57,323.82,323.34,323.48,11711.0,318.9891,319.2356,318.7624,318.9004,11711.0
2023-08-21 14:30:00,323.37,323.52,323.24,323.39,2579.0,318.7919,318.9398,318.6638,318.8117,2579.0
2023-08-21 14:35:00,323.36,323.37,323.26,323.36,600.0,318.7821,318.7919,318.6835,318.7821,600.0
2023-08-21 14:40:00,323.27,323.41,323.15,323.34,3528.0,318.6934,318.8314,318.5751,318.7624,3528.0
2023-08-21 14:45:00,323.34,323.53,323.22,323.48,4459.0,318.7624,318.9497,318.6441,318.9004,4459.0
2023-08-21 14:50:00,323.52,323.52,323.38,323.38,2219.0,318.9398,318.9398,318.8018,318.8018,2219.0
2023-08-21 14:55:00,323.38,323.63,323.38,323.63,1354.0,318.8018,319.0483,318.8018,319.0483,1354.0
2023-08-21 15:00:00,323.71,323.94,323.67,323.94,4579.0,319.1271,319.3539,319.0877,319.3539,4579.0
2023-08-21 15:05:00,323.96,323.97,323.7,323.83,2650.0,319.3736,319.3834,319.1173,319.2454,2650.0
2023-08-21 15:10:00,323.81,323.81,323.58,323.74,1378.0,319.2257,319.2257,318.999,319.1567,1378.0
2023-08-21 15:15:00,323.83,324.15,323.78,324.15,3363.0,319.2454,319.5609,319.1961,319.5609,3363.0
2023-08-21 15:20:00,324.07,324.16,323.99,324.16,2400.0,319.482,319.5708,319.4032,319.5708,2400.0
2023-08-21 15:25:00,324.22,324.49,324.22,324.48,2760.0,319.6299,319.8961,319.6299,319.8862,2760.0
2023-08-21 15:30:00,324.35,324.53,324.15,324.22,7527.0,319.7581,319.9355,319.5609,319.6299,7527.0
2023-08-21 15:35:00,324.22,324.52,324.12,324.42,6238.0,319.6299,319.9257,319.5313,319.8271,6238.0
2023-08-21 15:40:00,324.49,324.86,324.45,324.45,5321.0,319.8961,320.2608,319.8566,319.8566,5321.0
2023-08-21 15:45:00,324.5,324.51,324.22,324.24,2376.0,319.9059,319.9158,319.6299,319.6496,2376.0
2023-08-21 15:50:00,324.13,324.24,323.91,324.17,8940.0,319.5412,319.6496,319.3243,319.5806,8940.0
2023-08-21 15:55:00,324.09,324.16,323.35,323.88,63648.0,319.5017,319.5708,318.7722,319.2947,63648.0
2023-08-22 09:30:00,323.6,323.63,322.78,323.63,6970.0,319.0187,319.0483,318.2103,319.0483,6970.0
2023-08-22 09:35:00,323.7,323.79,323.6,323.78,1172.0,319.1173,319.206,319.0187,319.1961,1172.0
2023-08-22 09:40:00,323.56,323.56,323.56,323.56,100.0,318.9792,318.9792,318.9792,318.9792,100.0
2023-08-22 09:45:00,323.33,323.89,322.99,323.57,1945.0,318.7525,319.3046,318.4173,318.9891,1945.0
2023-08-22 09:50:00,323.13,323.31,322.77,322.96,906.0,318.5553,318.7328,318.2004,318.3877,906.0
2023-08-22 09:55:00,322.43,322.88,322.41,322.46,2116.0,317.8652,318.3089,317.8455,317.8948,2116.0
2023-08-22 10:00:00,323.2,323.2,322.78,323.01,2154.0,318.6243,318.6243,318.2103,318.437,2154.0
2023-08-22 10:05:00,323.0,323.13,322.63,322.63,1978.0,318.4272,318.5553,318.0624,318.0624,1978.0
2023-08-22 10:10:00,322.66,322.66,322.3,322.3,369.0,318.092,318.092,317.7371,317.7371,369.0
2023-08-22 10:15:00,322.45,322.84,322.32,322.38,1615.0,317.885,318.2694,317.7568,317.816,1615.0
2023-08-22 10:20:00,322.34,322.7,322.05,322.05,4992.0,317.7765,318.1314,317.4906,317.4906,4992.0
2023-08-22 10:25:00,322.11,322.65,322.11,322.65,2737.0,317.5498,318.0821,317.5498,318.0821,2737.0
2023-08-22 10:30:00,322.46,322.47,322.23,322.23,1316.0,317.8948,317.9047,317.6681,317.6681,1316.0
2023-08-22 10:35:00,322.06,322.06,322.05,322.05,493.0,317.5005,317.5005,317.4906,317.4906,493.0
2023-08-22 10:40:00,321.92,321.92,321.6,321.7,1234.0,317.3625,317.3625,317.047,317.1456,1234.0
2023-08-22 10:45:00,321.43,322.08,321.43,322.08,1726.0,316.8794,317.5202,316.8794,317.5202,1726.0
2023-08-22 10:50:00,321.9,322.12,321.9,322.06,827.0,317.3427,317.5596,317.3427,317.5005,827.0
2023-08-22 10:55:00,322.06,322.06,322.06,322.06,0.0,317.5005,317.5005,317.5005,317.5005,0.0
2023-08-22 11:00:00,322.22,322.38,322.13,322.14,5098.0,317.6582,317.816,317.5695,317.5793,5098.0
2023-08-22 11:05:00,321.91,322.14,321.87,321.98,1463.0,317.3526,317.5793,317.3132,317.4216,1463.0
2023-08-22 11:10:00,321.77,322.59,321.77,322.36,2212.0,317.2146,318.023,317.2146,317.7962,2212.0
2023-08-22 11:15:00,322.47,322.57,322.15,322.38,2605.0,317.9047,318.0033,317.5892,317.816,2605.0
2023-08-22 11:20:00,322.64,322.68,322.46,322.56,932.0,318.0723,318.1117,317.8948,317.9934,932.0
2023-08-22 11:25:00,322.55,322.71,322.54,322.55,1571.0,317.9835,318.1413,317.9737,317.9835,1571.0
2023-08-22 11:30:00,322.63,322.8,322.57,322.57,2077.0,318.0624,318.23,318.0033,318.0033,2077.0
2023-08-22 11:35:00,322.73,322.78,322.49,322.49,2119.0,318.161,318.2103,317.9244,317.9244,2119.0
2023-08-22 11:40:00,322.46,322.46,322.45,322.45,591.0,317.8948,317.8948,317.885,317.885,591.0
2023-08-22 11:45:00,322.6,322.74,322.47,322.47,529.0,318.0328,318.1709,317.9047,317.9047,529.0
2023-08-22 11:50:00,322.47,322.49,322.39,322.4,1557.0,317.9047,317.9244,317.8258,317.8357,1557.0
2023-08-22 11:55:00,322.41,322.87,322.4,322.87,3323.0,317.8455,318.299,317.8357,318.299,3323.0
2023-08-22 12:00:00,322.92,323.48,322.92,323.34,2722.0,318.3483,318.9004,318.3483,318.7624,2722.0
2023-08-22 12:05:00,323.37,323.37,323.11,323.11,2478.0,318.7919,318.7919,318.5356,318.5356,2478.0
2023-08-22 12:10:00,323.29,323.5,323.2,323.26,1649.0,318.7131,318.9201,318.6243,318.6835,1649.0
2023-08-22 12:15:00,323.41,323.46,323.2,323.2,803.0,318.8314,318.8807,318.6243,318.6243,803.0
2023-08-22 12:20:00,323.2,323.34,323.2,323.22,1000.0,318.6243,318.7624,318.6243,318.6441,1000.0
2023-08-22 12:25:00,323.34,323.63,323.34,323.49,1713.0,318.7624,319.0483,318.7624,318.9102,1713.0
2023-08-22 12:30:00,323.77,323.77,323.46,323.51,1540.0,319.1863,319.1863,318.8807,318.93,1540.0
2023-08-22 12:35:00,323.75,323.98,323.74,323.98,720.0,319.1666,319.3933,319.1567,319.3933,720.0
2023-08-22 12:40:00,324.02,324.33,324.01,324.33,1877.0,319.4327,319.7383,319.4229,319.7383,1877.0
2023-08-22 12:45:00,324.23,324.33,324.02,324.02,1612.0,319.6398,319.7383,319.4327,319.4327,1612.0
2023-08-22 12:50:00,324.26,324.26,324.01,324.01,405.0,319.6693,319.6693,319.4229,319.4229,405.0
2023-08-22 12:55:00,324.0,324.0,323.72,323.78,3035.0,319.413,319.413,319.137,319.1961,3035.0
2023-08-22 13:00:00,323.62,323.63,323.02,323.11,1525.0,319.0384,319.0483,318.4469,318.5356,1525.0
2023-08-22 13:05:00,322.92,323.36,322.92,323.35,3525.0,318.3483,318.7821,318.3483,318.7722,3525.0
2023-08-22 13:10:00,323.14,323.2,323.13,323.14,508.0,318.5652,318.6243,318.5553,318.5652,508.0
2023-08-22 13:15:00,323.05,323.26,322.99,323.25,723.0,318.4765,318.6835,318.4173,318.6736,723.0
2023-08-22 13:20:00,323.13,323.66,323.13,323.66,2853.0,318.5553,319.0778,318.5553,319.0778,2853.0
2023-08-22 13:25:00,323.63,323.63,323.62,323.63,100.0,319.0483,319.0483,319.0384,319.0483,100.0
2023-08-22 13:30:00,323.53,323.57,323.21,323.21,1768.0,318.9497,318.9891,318.6342,318.6342,1768.0
2023-08-22 13:35:00,323.21,323.52,322.96,323.21,2612.0,318.6342,318.9398,318.3877,318.6342,2612.0
2023-08-22 13:40:00,323.34,323.34,323.04,323.12,417.0,318.7624,318.7624,318.4666,318.5455,417.0
2023-08-22 13:45:00,323.12,323.48,323.12,323.41,1286.0,318.5455,318.9004,318.5455,318.8314,1286.0
2023-08-22 13:50:00,323.29,323.65,323.22,323.6,2528.0,318.7131,319.068,318.6441,319.0187,2528.0
2023-08-22 13:55:00,323.6,323.6,323.6,323.6,0.0,319.0187,319.0187,319.0187,319.0187,0.0
2023-08-22 14:00:00,323.72,323.97,323.57,323.75,2405.0,319.137,319.3834,318.9891,319.1666,2405.0
2023-08-22 14:05:00,323.75,323.75,323.75,323.75,0.0,319.1666,319.1666,319.1666,319.1666,0.0
2023-08-22 14:10:00,323.91,323.91,323.73,323.91,4970.0,319.3243,319.3243,319.1468,319.3243,4970.0
2023-08-22 14:15:00,323.84,323.99,323.66,323.85,1200.0,319.2553,319.4032,319.0778,319.2651,1200.0
2023-08-22 14:20:00,323.96,323.96,323.83,323.91,428.0,319.3736,319.3736,319.2454,319.3243,428.0
2023-08-22 14:25:00,323.84,324.04,323.83,324.02,2772.0,319.2553,319.4525,319.2454,319.4327,2772.0
2023-08-22 14:30:00,324.02,324.26,323.96,324.19,4753.0,319.4327,319.6693,319.3736,319.6003,4753.0
2023-08-22 14:35:00,324.23,324.45,324.23,324.32,1300.0,319.6398,319.8566,319.6398,319.7285,1300.0
2023-08-22 14:40:00,324.4,324.4,324.06,324.06,2839.0,319.8074,319.8074,319.4722,319.4722,2839.0
2023-08-22 14:45:00,323.97,323.97,323.74,323.89,841.0,319.3834,319.3834,319.1567,319.3046,841.0
2023-08-22 14:50:00,324.04,324.07,323.96,324.01,2275.0,319.4525,319.482,319.3736,319.4229,2275.0
2023-08-22 14:55:00,324.03,324.25,323.96,324.15,4933.0,319.4426,319.6595,319.3736,319.5609,4933.0
2023-08-22 15:00:00,324.18,324.26,324.13,324.13,923.0,319.5905,319.6693,319.5412,319.5412,923.0
2023-08-22 15:05:00,324.18,324.27,324.11,324.27,700.0,319.5905,319.6792,319.5215,319.6792,700.0
2023-08-22 15:10:00,324.28,324.34,324.18,324.19,1600.0,319.6891,319.7482,319.5905,319.6003,1600.0
2023-08-22 15:15:00,324.36,324.44,323.94,323.94,5876.0,319.7679,319.8468,319.3539,319.3539,5876.0
2023-08-22 15:20:00,323.94,323.94,323.77,323.91,1020.0,319.3539,319.3539,319.1863,319.3243,1020.0
2023-08-22 15:25:00,323.98,323.98,323.62,323.85,4546.0,319.3933,319.3933,319.0384,319.2651,4546.0
2023-08-22 15:30:00,323.8,323.81,323.34,323.51,3916.0,319.2158,319.2257,318.7624,318.93,3916.0
2023-08-22 15:35:00,323.39,323.45,323.23,323.36,2793.0,318.8117,318.8708,318.6539,318.7821,2793.0
2023-08-22 15:40:00,323.03,323.39,323.01,323.27,4570.0,318.4567,318.8117,318.437,318.6934,4570.0
2023-08-22 15:45:00,323.17,323.17,322.9,323.14,7477.0,318.5948,318.5948,318.3286,318.5652,7477.0
2023-08-22 15:50:00,323.16,323.64,323.15,323.5,10479.0,318.5849,319.0581,318.5751,318.9201,10479.0
2023-08-22 15:55:00,323.57,323.83,323.31,323.39,42286.0,318.9891,319.2454,318.7328,318.8117,42286.0
2023-08-23 09:30:00,325.5,325.5,323.88,325.39,7004.0,320.8918,320.8918,319.2947,320.7833,7004.0
2023-08-23 09:35:00,325.42,326.37,325.41,326.37,800.0,320.8129,321.7495,320.8031,321.7495,800.0
2023-08-23 09:40:00,325.79,325.79,325.74,325.74,351.0,321.1777,321.1777,321.1284,321.1284,351.0
2023-08-23 09:45:00,324.71,325.3,324.7,325.3,1290.0,320.113,320.6946,320.1031,320.6946,1290.0
2023-08-23 09:50:00,324.43,324.81,323.92,323.93,404.0,319.8369,320.2115,319.3341,319.344,404.0
2023-08-23 09:55:00,324.51,324.71,324.37,324.57,1969.0,319.9158,320.113,319.7778,319.9749,1969.0
2023-08-23 10:00:00,324.72,324.88,324.71,324.73,582.0,320.1228,320.2806,320.113,320.1327,582.0
2023-08-23 10:05:00,324.77,324.99,324.61,324.61,2437.0,320.1721,320.389,320.0144,320.0144,2437.0
2023-08-23 10:10:00,324.68,324.68,323.98,324.27,1644.0,320.0834,320.0834,319.3933,319.6792,1644.0
2023-08-23 10:15:00,324.17,324.33,324.06,324.33,1500.0,319.5806,319.7383,319.4722,319.7383,1500.0
2023-08-23 10:20:00,324.16,324.52,324.06,324.52,5263.0,319.5708,319.9257,319.4722,319.9257,5263.0
2023-08-23 10:25:00,324.4,324.72,324.32,324.61,1604.0,319.8074,320.1228,319.7285,320.0144,1604.0
2023-08-23 10:30:00,324.65,324.91,324.64,324.86,937.0,320.0538,320.3101,320.044,320.2608,937.0
2023-08-23 10:35:00,324.82,325.0,324.79,324.99,1025.0,320.2214,320.3989,320.1918,320.389,1025.0
2023-08-23 10:40:00,325.2,325.2,325.04,325.05,1300.0,320.596,320.596,320.4383,320.4482,1300.0
2023-08-23 10:45:00,325.05,325.54,325.04,325.54,1066.0,320.4482,320.9312,320.4383,320.9312,1066.0
2023-08-23 10:50:00,325.58,326.09,325.56,325.82,2570.0,320.9706,321.4734,320.9509,321.2073,2570.0
2023-08-23 10:55:00,325.95,325.95,325.75,325.85,1344.0,321.3354,321.3354,321.1382,321.2368,1344.0
2023-08-23 11:00:00,325.81,326.2,325.81,325.86,1885.0,321.1974,321.5819,321.1974,321.2467,1885.0
2023-08-23 11:05:00,325.71,325.94,325.47,325.94,818.0,321.0988,321.3256,320.8622,321.3256,818.0
2023-08-23 11:10:00,326.0,326.2,325.97,326.13,1200.0,321.3847,321.5819,321.3551,321.5129,1200.0
2023-08-23 11:15:00,326.35,326.35,326.0,326.0,2757.0,321.7297,321.7297,321.3847,321.3847,2757.0
2023-08-23 11:20:00,326.18,326.41,326.18,326.29,321.0,321.5622,321.7889,321.5622,321.6706,321.0
2023-08-23 11:25:00,326.45,326.55,326.37,326.39,942.0,321.8283,321.9269,321.7495,321.7692,942.0
2023-08-23 11:30:00,326.59,326.66,326.13,326.45,2917.0,321.9663,322.0354,321.5129,321.8283,2917.0
2023-08-23 11:35:00,326.24,326.24,325.89,325.89,900.0,321.6213,321.6213,321.2763,321.2763,900.0
2023-08-23 11:40:00,326.01,326.17,326.01,326.17,500.0,321.3946,321.5523,321.3946,321.5523,500.0
2023-08-23 11:45:00,326.3,326.3,326.3,326.3,100.0,321.6805,321.6805,321.6805,321.6805,100.0
2023-08-23 11:50:00,326.87,327.01,326.75,326.75,955.0,322.2424,322.3804,322.1241,322.1241,955.0
2023-08-23 11:55:00,326.98,327.12,326.98,327.12,200.0,322.3508,322.4888,322.3508,322.4888,200.0
2023-08-23 12:00:00,327.15,327.15,326.7,326.82,2914.0,322.5184,322.5184,322.0748,322.1931,2914.0
2023-08-23 12:05:00,326.65,326.77,326.65,326.67,400.0,322.0255,322.1438,322.0255,322.0452,400.0
2023-08-23 12:10:00,326.78,327.07,326.78,326.97,1199.0,322.1537,322.4396,322.1537,322.341,1199.0
2023-08-23 12:15:00,326.91,326.92,326.87,326.92,711.0,322.2818,322.2917,322.2424,322.2917,711.0
2023-08-23 12:20:00,327.1,327.18,327.1,327.18,300.0,322.4691,322.548,322.4691,322.548,300.0
2023-08-23 12:25:00,327.1,327.25,327.02,327.25,1527.0,322.4691,322.617,322.3903,322.617,1527.0
2023-08-23 12:30:00,327.4,327.44,327.22,327.44,2703.0,322.7649,322.8043,322.5874,322.8043,2703.0
2023-08-23 12:35:00,327.47,327.63,327.47,327.54,714.0,322.8339,322.9916,322.8339,322.9029,714.0
2023-08-23 12:40:00,327.54,327.74,327.54,327.66,1472.0,322.9029,323.1001,322.9029,323.0212,1472.0
2023-08-23 12:45:00,327.64,327.64,327.32,327.46,2260.0,323.0015,323.0015,322.686,322.824,2260.0
2023-08-23 12:50:00,327.36,327.58,327.33,327.58,1605.0,322.7254,322.9423,322.6959,322.9423,1605.0
2023-08-23 12:55:00,327.35,327.35,326.83,326.93,2068.0,322.7156,322.7156,322.203,322.3015,2068.0
2023-08-23 13:00:00,326.99,327.3,326.98,327.3,855.0,322.3607,322.6663,322.3508,322.6663,855.0
2023-08-23 13:05:00,327.38,327.46,327.36,327.46,314.0,322.7452,322.824,322.7254,322.824,314.0
2023-08-23 13:10:00,327.61,327.61,327.44,327.56,2543.0,322.9719,322.9719,322.8043,322.9226,2543.0
2023-08-23 13:15:00,327.5,327.71,327.5,327.55,1695.0,322.8635,323.0705,322.8635,322.9128,1695.0
2023-08-23 13:20:00,327.68,327.77,327.66,327.75,910.0,323.0409,323.1296,323.0212,323.1099,910.0
2023-08-23 13:25:00,327.78,327.78,327.45,327.45,1670.0,323.1395,323.1395,322.8142,322.8142,1670.0
2023-08-23 13:30:00,327.54,327.54,327.47,327.51,1000.0,322.9029,322.9029,322.8339,322.8733,1000.0
2023-08-23 13:35:00,327.44,327.44,327.15,327.27,1253.0,322.8043,322.8043,322.5184,322.6367,1253.0
2023-08-23 13:40:00,327.3,327.39,327.25,327.39,700.0,322.6663,322.755,322.617,322.755,700.0
2023-08-23 13:45:00,327.44,327.47,327.26,327.26,3056.0,322.8043,322.8339,322.6269,322.6269,3056.0
2023-08-23 13:50:00,327.21,327.21,327.08,327.11,1000.0,322.5776,322.5776,322.4494,322.479,1000.0
2023-08-23 13:55:00,327.11,327.31,327.1,327.29,2908.0,322.479,322.6762,322.4691,322.6564,2908.0
2023-08-23 14:00:00,327.29,327.32,327.04,327.28,4030.0,322.6564,322.686,322.41,322.6466,4030.0
2023-08-23 14:05:00,327.22,327.22,327.12,327.12,300.0,322.5874,322.5874,322.4888,322.4888,300.0
2023-08-23 14:10:00,327.11,327.23,327.03,327.03,2195.0,322.479,322.5973,322.4001,322.4001,2195.0
2023-08-23 14:15:00,327.02,327.05,326.98,327.03,700.0,322.3903,322.4198,322.3508,322.4001,700.0
2023-08-23 14:20:00,327.03,327.08,326.89,327.0,2038.0,322.4001,322.4494,322.2621,322.3705,2038.0
2023-08-23 14:25:00,327.0,327.0,326.83,326.89,3017.0,322.3705,322.3705,322.203,322.2621,3017.0
2023-08-23 14:30:00,326.98,327.01,326.69,326.75,1100.0,322.3508,322.3804,322.0649,322.1241,1100.0
2023-08-23 14:35:00,326.69,326.75,326.43,326.49,2533.0,322.0649,322.1241,321.8086,321.8678,2533.0
2023-08-23 14:40:00,326.62,326.67,326.49,326.49,605.0,321.9959,322.0452,321.8678,321.8678,605.0
2023-08-23 14:45:00,326.51,326.75,326.51,326.66,995.0,321.8875,322.1241,321.8875,322.0354,995.0
2023-08-23 14:50:00,326.73,326.73,326.61,326.73,754.0,322.1044,322.1044,321.9861,322.1044,754.0
2023-08-23 14:55:00,326.64,326.64,326.61,326.61,519.0,322.0156,322.0156,321.9861,321.9861,519.0
2023-08-23 15:00:00,326.64,326.69,326.32,326.57,5121.0,322.0156,322.0649,321.7002,321.9466,5121.0
2023-08-23 15:05:00,326.76,326.86,326.76,326.86,205.0,322.1339,322.2325,322.1339,322.2325,205.0
2023-08-23 15:10:00,326.88,327.12,326.83,326.99,2386.0,322.2522,322.4888,322.203,322.3607,2386.0
2023-08-23 15:15:00,327.2,327.2,326.83,326.83,1693.0,322.5677,322.5677,322.203,322.203,1693.0
2023-08-23 15:20:00,326.81,326.81,326.6,326.65,600.0,322.1832,322.1832,321.9762,322.0255,600.0
2023-08-23 15:25:00,326.59,326.59,326.25,326.45,5502.0,321.9663,321.9663,321.6312,321.8283,5502.0
2023-08-23 15:30:00,326.44,326.44,326.14,326.14,2786.0,321.8185,321.8185,321.5227,321.5227,2786.0
2023-08-23 15:35:00,326.14,326.14,325.87,326.11,4016.0,321.5227,321.5227,321.2565,321.4931,4016.0
2023-08-23 15:40:00,326.11,326.17,325.89,325.89,5436.0,321.4931,321.5523,321.2763,321.2763,5436.0
2023-08-23 15:45:00,325.94,326.02,325.83,326.01,13198.0,321.3256,321.4044,321.2171,321.3946,13198.0
2023-08-23 15:50:00,326.0,326.07,325.61,325.76,12041.0,321.3847,321.4537,321.0002,321.1481,12041.0
2023-08-23 15:55:00,325.72,325.93,325.26,325.92,34567.0,321.1087,321.3157,320.6552,321.3058,34567.0
2023-08-24 09:30:00,326.23,327.29,322.95,324.7,6354.0,321.6114,322.6564,318.3779,320.1031,6354.0
2023-08-24 09:35:00,325.26,327.27,325.26,327.27,883.0,320.6552,322.6367,320.6552,322.6367,883.0
2023-08-24 09:40:00,326.96,327.6,326.92,327.19,2125.0,322.3311,322.962,322.2917,322.5579,2125.0
2023-08-24 09:45:00,327.08,327.09,326.83,326.83,800.0,322.4494,322.4593,322.203,322.203,800.0
2023-08-24 09:50:00,326.86,327.05,326.67,327.05,1400.0,322.2325,322.4198,322.0452,322.4198,1400.0
2023-08-24 09:55:00,327.27,328.26,327.26,328.26,1682.0,322.6367,323.6127,322.6269,323.6127,1682.0
2023-08-24 10:00:00,327.96,328.04,327.68,328.04,1608.0,323.317,323.3958,323.0409,323.3958,1608.0
2023-08-24 10:05:00,327.58,327.63,327.17,327.17,1280.0,322.9423,322.9916,322.5381,322.5381,1280.0
2023-08-24 10:10:00,326.84,327.26,326.84,327.13,4297.0,322.2128,322.6269,322.2128,322.4987,4297.0
2023-08-24 10:15:00,327.48,327.61,327.48,327.6,2640.0,322.8437,322.9719,322.8437,322.962,2640.0
2023-08-24 10:20:00,327.71,327.74,327.37,327.53,5251.0,323.0705,323.1001,322.7353,322.893,5251.0
2023-08-24 10:25:00,327.61,328.14,327.61,328.14,1317.0,322.9719,323.4944,322.9719,323.4944,1317.0
2023-08-24 10:30:00,327.95,328.0,327.58,327.58,7331.0,323.3071,323.3564,322.9423,322.9423,7331.0
2023-08-24 10:35:00,327.69,327.96,327.56,327.86,2266.0,323.0508,323.317,322.9226,323.2184,2266.0
2023-08-24 10:40:00,328.08,328.34,328.08,328.28,1035.0,323.4353,323.6916,323.4353,323.6324,1035.0
2023-08-24 10:45:00,328.29,328.29,327.94,328.0,2121.0,323.6423,323.6423,323.2972,323.3564,2121.0
2023-08-24 10:50:00,327.96,328.3,327.96,328.3,800.0,323.317,323.6521,323.317,323.6521,800.0
2023-08-24 10:55:00,328.32,328.33,327.84,327.85,2212.0,323.6719,323.6817,323.1987,323.2085,2212.0
2023-08-24 11:00:00,327.76,327.82,327.27,327.53,2776.0,323.1198,323.1789,322.6367,322.893,2776.0
2023-08-24 11:05:00,328.15,328.15,328.15,328.15,100.0,323.5043,323.5043,323.5043,323.5043,100.0
2023-08-24 11:10:00,328.04,328.3,327.94,328.3,1352.0,323.3958,323.6521,323.2972,323.6521,1352.0
2023-08-24 11:15:00,328.19,328.24,327.95,327.95,2647.0,323.5437,323.593,323.3071,323.3071,2647.0
2023-08-24 11:20:00,327.95,328.06,327.84,327.89,3941.0,323.3071,323.4155,323.1987,323.2479,3941.0
2023-08-24 11:25:00,327.84,328.15,327.8,328.15,3818.0,323.1987,323.5043,323.1592,323.5043,3818.0
2023-08-24 11:30:00,328.04,328.19,328.0,328.0,741.0,323.3958,323.5437,323.3564,323.3564,741.0
2023-08-24 11:35:00,327.99,328.02,327.95,327.96,1373.0,323.3465,323.3761,323.3071,323.317,1373.0
2023-08-24 11:40:00,327.96,328.23,327.9,327.9,1999.0,323.317,323.5831,323.2578,323.2578,1999.0
2023-08-24 11:45:00,327.82,328.15,327.82,328.15,900.0,323.1789,323.5043,323.1789,323.5043,900.0
2023-08-24 11:50:00,328.17,328.17,328.0,328.0,1590.0,323.524,323.524,323.3564,323.3564,1590.0
2023-08-24 11:55:00,327.96,328.2,327.83,328.0,1937.0,323.317,323.5536,323.1888,323.3564,1937.0
2023-08-24 12:00:00,327.91,328.29,327.91,328.21,1326.0,323.2677,323.6423,323.2677,323.5634,1326.0
2023-08-24 12:05:00,328.24,328.55,328.19,328.55,1300.0,323.593,323.8986,323.5437,323.8986,1300.0
2023-08-24 12:10:00,328.37,328.38,328.15,328.3,2580.0,323.7211,323.731,323.5043,323.6521,2580.0
2023-08-24 12:15:00,328.24,328.35,328.08,328.17,1001.0,323.593,323.7014,323.4353,323.524,1001.0
2023-08-24 12:20:00,328.08,328.09,328.0,328.0,313.0,323.4353,323.4451,323.3564,323.3564,313.0
2023-08-24 12:25:00,328.1,328.12,328.04,328.05,700.0,323.455,323.4747,323.3958,323.4057,700.0
2023-08-24 12:30:00,328.04,328.09,327.98,328.09,1909.0,323.3958,323.4451,323.3367,323.4451,1909.0
2023-08-24 12:35:00,328.16,328.25,328.12,328.13,1315.0,323.5141,323.6028,323.4747,323.4845,1315.0
2023-08-24 12:40:00,328.1,328.42,327.95,328.34,2043.0,323.455,323.7704,323.3071,323.6916,2043.0
2023-08-24 12:45:00,327.99,328.24,327.77,328.2,1200.0,323.3465,323.593,323.1296,323.5536,1200.0
2023-08-24 12:50:00,328.07,328.07,327.63,327.86,1279.0,323.4254,323.4254,322.9916,323.2184,1279.0
2023-08-24 12:55:00,327.94,328.06,327.92,327.92,1573.0,323.2972,323.4155,323.2775,323.2775,1573.0
2023-08-24 13:00:00,328.0,328.06,327.82,327.82,1000.0,323.3564,323.4155,323.1789,323.1789,1000.0
2023-08-24 13:05:00,327.68,327.88,327.63,327.71,1000.0,323.0409,323.2381,322.9916,323.0705,1000.0
2023-08-24 13:10:00,327.83,327.89,327.68,327.71,1201.0,323.1888,323.2479,323.0409,323.0705,1201.0
2023-08-24 13:15:00,327.85,327.92,327.72,327.72,505.0,323.2085,323.2775,323.0804,323.0804,505.0
2023-08-24 13:20:00,327.77,327.96,327.71,327.95,910.0,323.1296,323.317,323.0705,323.3071,910.0
2023-08-24 13:25:00,327.95,327.95,327.82,327.82,200.0,323.3071,323.3071,323.1789,323.1789,200.0
2023-08-24 13:30:00,327.79,328.03,327.72,327.8,2554.0,323.1494,323.386,323.0804,323.1592,2554.0
2023-08-24 13:35:00,327.65,327.9,327.64,327.9,900.0,323.0113,323.2578,323.0015,323.2578,900.0
2023-08-24 13:40:00,327.93,328.2,327.92,328.03,2000.0,323.2874,323.5536,323.2775,323.386,2000.0
2023-08-24 13:45:00,327.9,327.9,327.9,327.9,300.0,323.2578,323.2578,323.2578,323.2578,300.0
2023-08-24 13:50:00,327.88,327.9,327.86,327.9,1137.0,323.2381,323.2578,323.2184,323.2578,1137.0
2023-08-24 13:55:00,328.06,328.13,328.0,328.08,1079.0,323.4155,323.4845,323.3564,323.4353,1079.0
2023-08-24 14:00:00,328.29,328.29,327.95,327.95,3153.0,323.6423,323.6423,323.3071,323.3071,3153.0
2023-08-24 14:05:00,328.02,328.14,327.92,327.92,1715.0,323.3761,323.4944,323.2775,323.2775,1715.0
2023-08-24 14:10:00,328.05,328.06,328.04,328.04,400.0,323.4057,323.4155,323.3958,323.3958,400.0
2023-08-24 14:15:00,327.96,328.07,327.9,328.05,1400.0,323.317,323.4254,323.2578,323.4057,1400.0
2023-08-24 14:20:00,328.16,328.23,328.11,328.11,1375.0,323.5141,323.5831,323.4648,323.4648,1375.0
2023-08-24 14:25:00,328.09,328.24,328.09,328.24,631.0,323.4451,323.593,323.4451,323.593,631.0
2023-08-24 14:30:00,328.28,328.3,328.15,328.19,1912.0,323.6324,323.6521,323.5043,323.5437,1912.0
2023-08-24 14:35:00,328.1,328.14,327.93,328.03,1422.0,323.455,323.4944,323.2874,323.386,1422.0
2023-08-24 14:40:00,327.93,328.06,327.87,328.0,2204.0,323.2874,323.4155,323.2282,323.3564,2204.0
2023-08-24 14:45:00,328.09,328.19,328.09,328.1,800.0,323.4451,323.5437,323.4451,323.455,800.0
2023-08-24 14:50:00,327.99,328.06,327.88,327.88,898.0,323.3465,323.4155,323.2381,323.2381,898.0
2023-08-24 14:55:00,327.88,328.15,327.88,328.15,1735.0,323.2381,323.5043,323.2381,323.5043,1735.0
2023-08-24 15:00:00,328.11,328.27,328.1,328.21,700.0,323.4648,323.6226,323.455,323.5634,700.0
2023-08-24 15:05:00,328.34,328.41,328.32,328.41,2296.0,323.6916,323.7606,323.6719,323.7606,2296.0
2023-08-24 15:10:00,328.41,328.42,328.21,328.26,953.0,323.7606,323.7704,323.5634,323.6127,953.0
2023-08-24 15:15:00,328.21,328.48,328.2,328.48,1852.0,323.5634,323.8296,323.5536,323.8296,1852.0
2023-08-24 15:20:00,328.52,328.52,328.2,328.2,802.0,323.869,323.869,323.5536,323.5536,802.0
2023-08-24 15:25:00,328.23,328.34,328.18,328.27,1163.0,323.5831,323.6916,323.5338,323.6226,1163.0
2023-08-24 15:30:00,328.22,328.31,328.02,328.02,1652.0,323.5733,323.662,323.3761,323.3761,1652.0
2023-08-24 15:35:00,327.94,327.95,327.76,327.82,4011.0,323.2972,323.3071,323.1198,323.1789,4011.0
2023-08-24 15:40:00,327.8,328.05,327.8,327.86,3815.0,323.1592,323.4057,323.1592,323.2184,3815.0
2023-08-24 15:45:00,327.85,327.9,327.41,327.54,8230.0,323.2085,323.2578,322.7747,322.9029,8230.0
2023-08-24 15:50:00,327.64,327.9,327.5,327.67,6683.0,323.0015,323.2578,322.8635,323.0311,6683.0
2023-08-24 15:55:00,327.64,327.71,327.03,327.03,25654.0,323.0015,323.0705,322.4001,322.4001,25654.0
2023-08-25 09:30:00,330.0,331.9,328.91,331.88,13526.0,325.3281,327.2012,324.2535,327.1815,13526.0
2023-08-25 09:35:00,331.78,332.38,331.14,331.74,4400.0,327.0829,327.6744,326.4519,327.0434,4400.0
2023-08-25 09:40:00,332.09,332.09,330.73,331.0,6521.0,327.3885,327.3885,326.0477,326.3139,6521.0
2023-08-25 09:45:00,330.99,331.07,329.38,329.38,3328.0,326.3041,326.3829,324.7168,324.7168,3328.0
2023-08-25 09:50:00,329.55,330.06,329.35,329.86,7401.0,324.8844,325.3872,324.6873,325.1901,7401.0
2023-08-25 09:55:00,330.06,330.59,330.06,330.31,3871.0,325.3872,325.9097,325.3872,325.6337,3871.0
2023-08-25 10:00:00,330.66,331.0,330.11,330.72,5096.0,325.9787,326.3139,325.4365,326.0379,5096.0
2023-08-25 10:05:00,330.11,330.42,329.68,329.98,3712.0,325.4365,325.7421,325.0126,325.3084,3712.0
2023-08-25 10:10:00,329.87,330.22,329.84,330.13,2693.0,325.1999,325.545,325.1703,325.4562,2693.0
2023-08-25 10:15:00,330.19,331.22,329.96,329.97,7098.0,325.5154,326.5308,325.2886,325.2985,7098.0
2023-08-25 10:20:00,329.32,329.72,329.32,329.52,800.0,324.6577,325.052,324.6577,324.8549,800.0
2023-08-25 10:25:00,329.5,329.7,329.05,329.49,5030.0,324.8352,325.0323,324.3915,324.8253,5030.0
2023-08-25 10:30:00,329.31,329.63,329.07,329.52,3970.0,324.6478,324.9633,324.4112,324.8549,3970.0
2023-08-25 10:35:00,329.62,329.95,329.37,329.94,4545.0,324.9535,325.2788,324.707,325.2689,4545.0
2023-08-25 10:40:00,329.83,330.0,329.65,329.85,6211.0,325.1605,325.3281,324.983,325.1802,6211.0
2023-08-25 10:45:00,329.84,329.85,329.58,329.69,5944.0,325.1703,325.1802,324.914,325.0225,5944.0
2023-08-25 10:50:00,329.86,329.95,329.21,329.7,7976.0,325.1901,325.2788,324.5493,325.0323,7976.0
2023-08-25 10:55:00,329.5,329.6,329.33,329.47,2653.0,324.8352,324.9337,324.6676,324.8056,2653.0
2023-08-25 11:00:00,329.47,330.03,329.45,330.03,6533.0,324.8056,325.3576,324.7859,325.3576,6533.0
2023-08-25 11:05:00,330.03,330.67,329.86,330.39,15052.0,325.3576,325.9886,325.1901,325.7126,15052.0
2023-08-25 11:10:00,330.43,331.26,330.39,330.89,4560.0,325.752,326.5702,325.7126,326.2055,4560.0
2023-08-25 11:15:00,330.96,330.96,330.45,330.72,2200.0,326.2745,326.2745,325.7717,326.0379,2200.0
2023-08-25 11:20:00,330.69,330.96,330.42,330.69,5533.0,326.0083,326.2745,325.7421,326.0083,5533.0
2023-08-25 11:25:00,330.84,331.73,330.84,331.61,2331.0,326.1562,327.0336,326.1562,326.9153,2331.0
2023-08-25 11:30:00,331.66,331.66,331.38,331.38,1735.0,326.9646,326.9646,326.6885,326.6885,1735.0
2023-08-25 11:35:00,331.52,331.85,331.31,331.68,3300.0,326.8266,327.1519,326.6195,326.9843,3300.0
2023-08-25 11:40:00,331.69,331.73,331.44,331.72,1600.0,326.9941,327.0336,326.7477,327.0237,1600.0
2023-08-25 11:45:00,331.57,331.57,331.11,331.11,2100.0,326.8758,326.8758,326.4224,326.4224,2100.0
2023-08-25 11:50:00,331.18,331.44,330.97,331.44,1200.0,326.4914,326.7477,326.2843,326.7477,1200.0
2023-08-25 11:55:00,331.49,331.52,331.3,331.32,500.0,326.797,326.8266,326.6097,326.6294,500.0
2023-08-25 12:00:00,331.52,331.9,331.5,331.78,1800.0,326.8266,327.2012,326.8068,327.0829,1800.0
2023-08-25 12:05:00,331.78,331.78,331.45,331.54,2910.0,327.0829,327.0829,326.7575,326.8463,2910.0
2023-08-25 12:10:00,331.56,332.0,331.56,331.86,2610.0,326.866,327.2998,326.866,327.1617,2610.0
2023-08-25 12:15:00,331.88,331.88,331.7,331.82,800.0,327.1815,327.1815,327.004,327.1223,800.0
2023-08-25 12:20:00,331.96,332.5,331.83,332.5,3743.0,327.2603,327.7927,327.1322,327.7927,3743.0
2023-08-25 12:25:00,332.35,332.48,332.34,332.35,2128.0,327.6448,327.773,327.6349,327.6448,2128.0
2023-08-25 12:30:00,332.36,332.85,332.31,332.43,3677.0,327.6547,328.1377,327.6054,327.7237,3677.0
2023-08-25 12:35:00,332.47,332.63,332.46,332.63,600.0,327.7631,327.9208,327.7532,327.9208,600.0
2023-08-25 12:40:00,332.59,332.76,332.53,332.69,1400.0,327.8814,328.049,327.8223,327.98,1400.0
2023-08-25 12:45:00,332.74,332.74,332.48,332.49,1400.0,328.0293,328.0293,327.773,327.7828,1400.0
2023-08-25 12:50:00,332.55,332.55,332.11,332.2,800.0,327.842,327.842,327.4082,327.4969,800.0
2023-08-25 12:55:00,332.17,332.54,332.16,332.54,400.0,327.4674,327.8321,327.4575,327.8321,400.0
2023-08-25 13:00:00,332.48,332.72,332.43,332.72,800.0,327.773,328.0096,327.7237,328.0096,800.0
2023-08-25 13:05:00,332.64,332.81,332.6,332.69,3043.0,327.9307,328.0983,327.8913,327.98,3043.0
2023-08-25 13:10:00,332.64,332.67,332.36,332.55,1548.0,327.9307,327.9603,327.6547,327.842,1548.0
2023-08-25 13:15:00,332.73,332.8,332.38,332.38,1371.0,328.0194,328.0884,327.6744,327.6744,1371.0
2023-08-25 13:20:00,332.52,332.52,332.22,332.35,1400.0,327.8124,327.8124,327.5166,327.6448,1400.0
2023-08-25 13:25:00,332.36,332.66,332.31,332.66,2117.0,327.6547,327.9504,327.6054,327.9504,2117.0
2023-08-25 13:30:00,332.7,332.7,332.29,332.42,3033.0,327.9898,327.9898,327.5857,327.7138,3033.0
2023-08-25 13:35:00,332.32,332.53,332.3,332.53,2355.0,327.6152,327.8223,327.5955,327.8223,2355.0
2023-08-25 13:40:00,332.55,333.01,332.46,332.98,1816.0,327.842,328.2955,327.7532,328.2659,1816.0
2023-08-25 13:45:00,333.02,333.18,332.93,333.18,2702.0,328.3053,328.4631,328.2166,328.4631,2702.0
2023-08-25 13:50:00,333.09,333.2,332.74,333.07,4717.0,328.3743,328.4828,328.0293,328.3546,4717.0
2023-08-25 13:55:00,333.07,333.37,332.98,333.37,1809.0,328.3546,328.6504,328.2659,328.6504,1809.0
2023-08-25 14:00:00,333.43,333.43,333.14,333.14,1553.0,328.7095,328.7095,328.4236,328.4236,1553.0
2023-08-25 14:05:00,333.44,333.44,333.39,333.41,400.0,328.7194,328.7194,328.6701,328.6898,400.0
2023-08-25 14:10:00,333.27,333.48,333.24,333.36,1824.0,328.5518,328.7588,328.5222,328.6405,1824.0
2023-08-25 14:15:00,333.37,333.54,333.2,333.54,1886.0,328.6504,328.818,328.4828,328.818,1886.0
2023-08-25 14:20:00,333.74,333.74,333.65,333.65,721.0,329.0151,329.0151,328.9264,328.9264,721.0
2023-08-25 14:25:00,333.64,333.74,333.64,333.74,300.0,328.9165,329.0151,328.9165,329.0151,300.0
2023-08-25 14:30:00,333.77,334.05,333.77,333.85,3093.0,329.0447,329.3207,329.0447,329.1236,3093.0
2023-08-25 14:35:00,333.78,334.05,333.78,333.85,620.0,329.0546,329.3207,329.0546,329.1236,620.0
2023-08-25 14:40:00,333.83,333.83,333.57,333.57,1784.0,329.1038,329.1038,328.8475,328.8475,1784.0
2023-08-25 14:45:00,333.44,333.46,333.25,333.45,925.0,328.7194,328.7391,328.5321,328.7292,925.0
2023-08-25 14:50:00,333.51,333.73,333.51,333.73,1102.0,328.7884,329.0053,328.7884,329.0053,1102.0
2023-08-25 14:55:00,333.79,333.82,333.59,333.66,2502.0,329.0644,329.094,328.8672,328.9363,2502.0
2023-08-25 15:00:00,333.79,334.19,333.75,333.81,2824.0,329.0644,329.4588,329.025,329.0841,2824.0
2023-08-25 15:05:00,334.01,334.1,333.84,334.1,1465.0,329.2813,329.37,329.1137,329.37,1465.0
2023-08-25 15:10:00,334.19,334.23,334.0,334.14,2532.0,329.4588,329.4982,329.2714,329.4095,2532.0
2023-08-25 15:15:00,334.15,334.26,333.74,333.74,2010.0,329.4193,329.5278,329.0151,329.0151,2010.0
2023-08-25 15:20:00,333.84,333.84,333.69,333.72,1850.0,329.1137,329.1137,328.9658,328.9954,1850.0
2023-08-25 15:25:00,333.83,333.85,333.42,333.49,2000.0,329.1038,329.1236,328.6997,328.7687,2000.0
2023-08-25 15:30:00,333.54,333.69,333.53,333.63,2422.0,328.818,328.9658,328.8081,328.9067,2422.0
2023-08-25 15:35:00,333.63,333.69,333.47,333.68,1419.0,328.9067,328.9658,328.7489,328.956,1419.0
2023-08-25 15:40:00,333.69,333.7,333.46,333.52,1600.0,328.9658,328.9757,328.7391,328.7982,1600.0
2023-08-25 15:45:00,333.45,333.45,332.84,332.84,6998.0,328.7292,328.7292,328.1279,328.1279,6998.0
2023-08-25 15:50:00,333.18,333.18,332.57,332.81,18330.0,328.4631,328.4631,327.8617,328.0983,18330.0
2023-08-25 15:55:00,332.73,332.84,331.92,332.15,84234.0,328.0194,328.1279,327.2209,327.4476,84234.0
2023-08-28 09:30:00,331.94,333.04,331.73,331.73,6052.0,327.2406,328.325,327.0336,327.0336,6052.0
2023-08-28 09:35:00,332.56,333.69,332.56,333.56,4422.0,327.8518,328.9658,327.8518,328.8377,4422.0
2023-08-28 09:40:00,333.52,333.75,332.77,332.77,2355.0,328.7982,329.025,328.0589,328.0589,2355.0
2023-08-28 09:45:00,332.3,332.41,332.23,332.26,652.0,327.5955,327.704,327.5265,327.5561,652.0
2023-08-28 09:50:00,332.08,332.54,331.75,331.75,2219.0,327.3786,327.8321,327.0533,327.0533,2219.0
2023-08-28 09:55:00,331.64,331.87,331.55,331.62,1246.0,326.9449,327.1716,326.8561,326.9251,1246.0
2023-08-28 10:00:00,331.61,331.61,330.44,330.7,1609.0,326.9153,326.9153,325.7618,326.0182,1609.0
2023-08-28 10:05:00,330.47,330.71,330.38,330.38,2925.0,325.7914,326.028,325.7027,325.7027,2925.0
2023-08-28 10:10:00,330.25,330.93,330.25,330.81,2135.0,325.5745,326.2449,325.5745,326.1266,2135.0
2023-08-28 10:15:00,330.82,330.92,330.67,330.68,973.0,326.1365,326.235,325.9886,325.9984,973.0
2023-08-28 10:20:00,330.68,330.75,330.57,330.63,1569.0,325.9984,326.0675,325.89,325.9492,1569.0
2023-08-28 10:25:00,330.59,330.73,330.21,330.73,1153.0,325.9097,326.0477,325.5351,326.0477,1153.0
2023-08-28 10:30:00,330.68,330.79,330.54,330.6,900.0,325.9984,326.1069,325.8604,325.9196,900.0
2023-08-28 10:35:00,330.58,330.6,330.25,330.36,3059.0,325.8999,325.9196,325.5745,325.683,3059.0
2023-08-28 10:40:00,330.15,330.35,329.92,329.92,7116.0,325.4759,325.6731,325.2492,325.2492,7116.0
2023-08-28 10:45:00,329.85,330.39,329.85,330.25,2506.0,325.1802,325.7126,325.1802,325.5745,2506.0
2023-08-28 10:50:00,330.25,330.52,330.23,330.32,1900.0,325.5745,325.8407,325.5548,325.6435,1900.0
2023-08-28 10:55:00,330.26,330.62,330.1,330.62,1200.0,325.5844,325.9393,325.4267,325.9393,1200.0
2023-08-28 11:00:00,330.54,330.54,330.03,330.38,2295.0,325.8604,325.8604,325.3576,325.7027,2295.0
2023-08-28 11:05:00,330.15,330.24,329.83,329.83,2834.0,325.4759,325.5647,325.1605,325.1605,2834.0
2023-08-28 11:10:00,329.78,330.06,329.78,329.79,1257.0,325.1112,325.3872,325.1112,325.121,1257.0
2023-08-28 11:15:00,329.85,329.9,329.8,329.8,1497.0,325.1802,325.2295,325.1309,325.1309,1497.0
2023-08-28 11:20:00,329.9,330.23,329.79,330.23,3142.0,325.2295,325.5548,325.121,325.5548,3142.0
2023-08-28 11:25:00,330.02,330.17,329.82,329.83,1100.0,325.3478,325.4957,325.1506,325.1605,1100.0
2023-08-28 11:30:00,330.03,330.18,329.66,329.66,1901.0,325.3576,325.5055,324.9929,324.9929,1901.0
2023-08-28 11:35:00,329.88,330.1,329.88,330.1,784.0,325.2098,325.4267,325.2098,325.4267,784.0
2023-08-28 11:40:00,330.16,330.2,329.98,330.14,1382.0,325.4858,325.5252,325.3084,325.4661,1382.0
2023-08-28 11:45:00,329.88,329.98,329.71,329.71,1051.0,325.2098,325.3084,325.0422,325.0422,1051.0
2023-08-28 11:50:00,329.82,329.82,329.64,329.74,500.0,325.1506,325.1506,324.9732,325.0718,500.0
2023-08-28 11:55:00,329.73,330.23,329.73,330.1,7940.0,325.0619,325.5548,325.0619,325.4267,7940.0
2023-08-28 12:00:00,330.24,330.24,330.24,330.24,100.0,325.5647,325.5647,325.5647,325.5647,100.0
2023-08-28 12:05:00,330.18,330.18,329.98,329.99,1324.0,325.5055,325.5055,325.3084,325.3182,1324.0
2023-08-28 12:10:00,329.97,330.1,329.82,330.1,2710.0,325.2985,325.4267,325.1506,325.4267,2710.0
2023-08-28 12:15:00,329.9,329.98,329.59,329.59,1710.0,325.2295,325.3084,324.9239,324.9239,1710.0
2023-08-28 12:20:00,329.54,329.59,329.48,329.49,500.0,324.8746,324.9239,324.8154,324.8253,500.0
2023-08-28 12:25:00,329.69,330.05,329.69,329.97,1362.0,325.0225,325.3774,325.0225,325.2985,1362.0
2023-08-28 12:30:00,329.89,329.89,329.65,329.78,1200.0,325.2196,325.2196,324.983,325.1112,1200.0
2023-08-28 12:35:00,329.75,330.0,329.64,330.0,700.0,325.0816,325.3281,324.9732,325.3281,700.0
2023-08-28 12:40:00,329.87,330.08,329.87,329.94,1182.0,325.1999,325.4069,325.1999,325.2689,1182.0
2023-08-28 12:45:00,329.92,329.95,329.81,329.92,853.0,325.2492,325.2788,325.1408,325.2492,853.0
2023-08-28 12:50:00,330.05,330.17,330.02,330.13,1595.0,325.3774,325.4957,325.3478,325.4562,1595.0
2023-08-28 12:55:00,330.38,330.92,330.38,330.92,1967.0,325.7027,326.235,325.7027,326.235,1967.0
2023-08-28 13:00:00,330.88,331.34,330.87,331.21,2069.0,326.1956,326.6491,326.1858,326.5209,2069.0
2023-08-28 13:05:00,331.32,331.48,331.21,331.21,1918.0,326.6294,326.7871,326.5209,326.5209,1918.0
2023-08-28 13:10:00,331.24,331.39,331.24,331.31,1200.0,326.5505,326.6984,326.5505,326.6195,1200.0
2023-08-28 13:15:00,331.15,331.17,330.99,331.07,1666.0,326.4618,326.4815,326.3041,326.3829,1666.0
2023-08-28 13:20:00,331.14,331.51,331.14,331.5,1600.0,326.4519,326.8167,326.4519,326.8068,1600.0
2023-08-28 13:25:00,331.51,331.74,331.43,331.74,2755.0,326.8167,327.0434,326.7378,327.0434,2755.0
2023-08-28 13:30:00,331.8,331.96,331.58,331.62,3629.0,327.1026,327.2603,326.8857,326.9251,3629.0
2023-08-28 13:35:00,331.62,331.62,331.42,331.5,1000.0,326.9251,326.9251,326.728,326.8068,1000.0
2023-08-28 13:40:00,331.5,332.01,331.5,331.9,2754.0,326.8068,327.3096,326.8068,327.2012,2754.0
2023-08-28 13:45:00,331.88,331.89,331.27,331.27,2163.0,327.1815,327.1913,326.5801,326.5801,2163.0
2023-08-28 13:50:00,331.42,331.43,331.01,331.02,3250.0,326.728,326.7378,326.3238,326.3336,3250.0
2023-08-28 13:55:00,331.0,331.0,330.11,330.36,1300.0,326.3139,326.3139,325.4365,325.683,1300.0
2023-08-28 14:00:00,330.6,330.71,330.39,330.44,2700.0,325.9196,326.028,325.7126,325.7618,2700.0
2023-08-28 14:05:00,330.41,330.41,330.3,330.32,800.0,325.7323,325.7323,325.6238,325.6435,800.0
2023-08-28 14:10:00,330.3,330.46,330.23,330.45,1429.0,325.6238,325.7816,325.5548,325.7717,1429.0
2023-08-28 14:15:00,330.54,330.54,330.3,330.32,1318.0,325.8604,325.8604,325.6238,325.6435,1318.0
2023-08-28 14:20:00,330.23,330.5,330.17,330.5,3447.0,325.5548,325.821,325.4957,325.821,3447.0
2023-08-28 14:25:00,330.53,330.62,330.24,330.29,2406.0,325.8506,325.9393,325.5647,325.614,2406.0
2023-08-28 14:30:00,330.36,330.54,330.26,330.54,1900.0,325.683,325.8604,325.5844,325.8604,1900.0
2023-08-28 14:35:00,330.58,330.71,330.45,330.45,1910.0,325.8999,326.028,325.7717,325.7717,1910.0
2023-08-28 14:40:00,330.45,330.61,330.45,330.55,1802.0,325.7717,325.9294,325.7717,325.8703,1802.0
2023-08-28 14:45:00,330.63,330.63,330.48,330.56,1492.0,325.9492,325.9492,325.8013,325.8801,1492.0
2023-08-28 14:50:00,330.56,330.78,330.56,330.78,1816.0,325.8801,326.097,325.8801,326.097,1816.0
2023-08-28 14:55:00,330.7,330.8,330.66,330.8,1814.0,326.0182,326.1167,325.9787,326.1167,1814.0
2023-08-28 15:00:00,330.85,330.94,330.73,330.94,2594.0,326.166,326.2548,326.0477,326.2548,2594.0
2023-08-28 15:05:00,330.94,331.13,330.92,331.12,1600.0,326.2548,326.4421,326.235,326.4322,1600.0
2023-08-28 15:10:00,331.13,331.14,330.83,330.93,2600.0,326.4421,326.4519,326.1463,326.2449,2600.0
2023-08-28 15:15:00,330.94,331.07,330.86,330.95,1910.0,326.2548,326.3829,326.1759,326.2646,1910.0
2023-08-28 15:20:00,330.95,331.04,330.88,330.88,2800.0,326.2646,326.3533,326.1956,326.1956,2800.0
2023-08-28 15:25:00,330.97,330.97,330.81,330.89,1700.0,326.2843,326.2843,326.1266,326.2055,1700.0
2023-08-28 15:30:00,330.87,331.1,330.81,330.99,2923.0,326.1858,326.4125,326.1266,326.3041,2923.0
2023-08-28 15:35:00,331.03,331.14,331.0,331.05,1916.0,326.3435,326.4519,326.3139,326.3632,1916.0
2023-08-28 15:40:00,330.99,331.37,330.9,331.35,3105.0,326.3041,326.6787,326.2153,326.659,3105.0
2023-08-28 15:45:00,331.41,332.14,331.39,331.68,6710.0,326.7181,327.4378,326.6984,326.9843,6710.0
2023-08-28 15:50:00,331.55,331.63,331.36,331.47,10585.0,326.8561,326.935,326.6688,326.7773,10585.0
2023-08-28 15:55:00,331.45,331.73,331.28,331.5,38980.0,326.7575,327.0336,326.59,326.8068,38980.0
2023-08-29 09:30:00,332.0,332.0,331.74,331.92,6158.0,327.2998,327.2998,327.0434,327.2209,6158.0
2023-08-29 09:35:00,331.71,331.99,331.71,331.75,400.0,327.0139,327.2899,327.0139,327.0533,400.0
2023-08-29 09:40:00,331.73,332.28,331.71,332.28,900.0,327.0336,327.5758,327.0139,327.5758,900.0
2023-08-29 09:45:00,332.23,332.43,331.93,332.08,1000.0,327.5265,327.7237,327.2307,327.3786,1000.0
2023-08-29 09:50:00,332.09,332.16,331.68,331.68,1995.0,327.3885,327.4575,326.9843,326.9843,1995.0
2023-08-29 09:55:00,331.72,332.13,331.72,332.13,740.0,327.0237,327.4279,327.0237,327.4279,740.0
2023-08-29 10:00:00,332.33,332.42,331.62,331.62,3970.0,327.6251,327.7138,326.9251,326.9251,3970.0
2023-08-29 10:05:00,331.69,331.84,331.53,331.53,9839.0,326.9941,327.142,326.8364,326.8364,9839.0
2023-08-29 10:10:00,331.61,331.91,331.46,331.74,2789.0,326.9153,327.211,326.7674,327.0434,2789.0
2023-08-29 10:15:00,331.82,332.03,331.82,332.03,405.0,327.1223,327.3293,327.1223,327.3293,405.0
2023-08-29 10:20:00,331.69,331.71,331.21,331.38,1101.0,326.9941,327.0139,326.5209,326.6885,1101.0
2023-08-29 10:25:00,331.38,331.51,331.15,331.34,4499.0,326.6885,326.8167,326.4618,326.6491,4499.0
2023-08-29 10:30:00,331.27,331.68,331.27,331.33,4071.0,326.5801,326.9843,326.5801,326.6392,4071.0
2023-08-29 10:35:00,331.35,331.45,330.7,330.87,3200.0,326.659,326.7575,326.0182,326.1858,3200.0
2023-08-29 10:40:00,330.97,330.97,330.32,330.5,1917.0,326.2843,326.2843,325.6435,325.821,1917.0
2023-08-29 10:45:00,330.41,330.5,329.64,329.75,1700.0,325.7323,325.821,324.9732,325.0816,1700.0
2023-08-29 10:50:00,329.75,330.15,329.74,330.09,3277.0,325.0816,325.4759,325.0718,325.4168,3277.0
2023-08-29 10:55:00,329.94,329.94,329.48,329.5,2253.0,325.2689,325.2689,324.8154,324.8352,2253.0
2023-08-29 11:00:00,329.52,329.96,329.43,329.96,2889.0,324.8549,325.2886,324.7661,325.2886,2889.0
2023-08-29 11:05:00,330.03,330.05,329.48,329.48,1800.0,325.3576,325.3774,324.8154,324.8154,1800.0
2023-08-29 11:10:00,329.49,329.98,329.48,329.98,5054.0,324.8253,325.3084,324.8154,325.3084,5054.0
2023-08-29 11:15:00,329.92,330.36,329.84,330.26,1630.0,325.2492,325.683,325.1703,325.5844,1630.0
2023-08-29 11:20:00,330.39,330.48,330.36,330.47,1100.0,325.7126,325.8013,325.683,325.7914,1100.0
2023-08-29 11:25:00,330.46,330.5,330.23,330.49,10152.0,325.7816,325.821,325.5548,325.8111,10152.0
2023-08-29 11:30:00,330.39,330.81,330.26,330.81,1189.0,325.7126,326.1266,325.5844,326.1266,1189.0
2023-08-29 11:35:00,330.83,331.07,330.83,331.05,800.0,326.1463,326.3829,326.1463,326.3632,800.0
2023-08-29 11:40:00,331.03,331.19,330.96,331.13,2173.0,326.3435,326.5012,326.2745,326.4421,2173.0
2023-08-29 11:45:00,331.21,331.25,330.73,330.73,2382.0,326.5209,326.5604,326.0477,326.0477,2382.0
2023-08-29 11:50:00,330.97,331.22,330.97,331.19,2726.0,326.2843,326.5308,326.2843,326.5012,2726.0
2023-08-29 11:55:00,331.42,331.43,331.23,331.43,1500.0,326.728,326.7378,326.5407,326.7378,1500.0
2023-08-29 12:00:00,331.34,331.56,331.34,331.56,2561.0,326.6491,326.866,326.6491,326.866,2561.0
2023-08-29 12:05:00,331.41,331.48,331.3,331.3,1599.0,326.7181,326.7871,326.6097,326.6097,1599.0
2023-08-29 12:10:00,331.4,331.63,331.4,331.46,820.0,326.7083,326.935,326.7083,326.7674,820.0
2023-08-29 12:15:00,331.47,331.61,331.41,331.61,700.0,326.7773,326.9153,326.7181,326.9153,700.0
2023-08-29 12:20:00,331.75,332.11,331.74,332.11,645.0,327.0533,327.4082,327.0434,327.4082,645.0
2023-08-29 12:25:00,331.96,332.25,331.96,332.24,2598.0,327.2603,327.5462,327.2603,327.5364,2598.0
2023-08-29 12:30:00,332.26,332.26,332.03,332.1,2565.0,327.5561,327.5561,327.3293,327.3983,2565.0
2023-08-29 12:35:00,331.87,331.88,331.73,331.73,600.0,327.1716,327.1815,327.0336,327.0336,600.0
2023-08-29 12:40:00,331.7,331.76,331.62,331.7,750.0,327.004,327.0632,326.9251,327.004,750.0
2023-08-29 12:45:00,331.59,331.6,331.43,331.43,700.0,326.8956,326.9054,326.7378,326.7378,700.0
2023-08-29 12:50:00,331.45,331.95,331.37,331.94,2423.0,326.7575,327.2505,326.6787,327.2406,2423.0
2023-08-29 12:55:00,331.85,332.0,331.8,332.0,912.0,327.1519,327.2998,327.1026,327.2998,912.0
2023-08-29 13:00:00,332.02,332.32,332.01,332.32,718.0,327.3195,327.6152,327.3096,327.6152,718.0
2023-08-29 13:05:00,332.28,332.28,332.28,332.28,100.0,327.5758,327.5758,327.5758,327.5758,100.0
2023-08-29 13:10:00,332.33,332.37,332.15,332.35,1841.0,327.6251,327.6645,327.4476,327.6448,1841.0
2023-08-29 13:15:00,332.11,332.15,332.09,332.15,500.0,327.4082,327.4476,327.3885,327.4476,500.0
2023-08-29 13:20:00,332.15,332.15,332.15,332.15,0.0,327.4476,327.4476,327.4476,327.4476,0.0
2023-08-29 13:25:00,331.96,332.1,331.96,332.1,200.0,327.2603,327.3983,327.2603,327.3983,200.0
2023-08-29 13:30:00,332.12,332.33,332.11,332.33,300.0,327.4181,327.6251,327.4082,327.6251,300.0
2023-08-29 13:35:00,332.47,332.57,332.47,332.54,400.0,327.7631,327.8617,327.7631,327.8321,400.0
2023-08-29 13:40:00,332.66,332.66,332.32,332.32,1060.0,327.9504,327.9504,327.6152,327.6152,1060.0
2023-08-29 13:45:00,332.41,332.42,332.23,332.23,752.0,327.704,327.7138,327.5265,327.5265,752.0
2023-08-29 13:50:00,332.27,332.43,332.02,332.02,1100.0,327.5659,327.7237,327.3195,327.3195,1100.0
2023-08-29 13:55:00,331.85,331.98,331.85,331.98,200.0,327.1519,327.28,327.1519,327.28,200.0
2023-08-29 14:00:00,331.94,332.12,331.94,332.11,585.0,327.2406,327.4181,327.2406,327.4082,585.0
2023-08-29 14:05:00,331.87,332.08,331.87,332.05,610.0,327.1716,327.3786,327.1716,327.349,610.0
2023-08-29 14:10:00,332.1,332.1,331.88,331.92,500.0,327.3983,327.3983,327.1815,327.2209,500.0
2023-08-29 14:15:00,331.79,331.84,331.55,331.84,739.0,327.0927,327.142,326.8561,327.142,739.0
2023-08-29 14:20:00,331.85,331.9,331.7,331.7,1842.0,327.1519,327.2012,327.004,327.004,1842.0
2023-08-29 14:25:00,331.71,331.95,331.59,331.69,1625.0,327.0139,327.2505,326.8956,326.9941,1625.0
2023-08-29 14:30:00,331.92,332.04,331.86,332.04,682.0,327.2209,327.3392,327.1617,327.3392,682.0
2023-08-29 14:35:00,332.06,332.22,332.04,332.04,1689.0,327.3589,327.5166,327.3392,327.3392,1689.0
2023-08-29 14:40:00,332.08,332.27,332.08,332.27,300.0,327.3786,327.5659,327.3786,327.5659,300.0
2023-08-29 14:45:00,332.35,332.35,332.28,332.32,700.0,327.6448,327.6448,327.5758,327.6152,700.0
2023-08-29 14:50:00,332.25,332.3,332.14,332.16,1648.0,327.5462,327.5955,327.4378,327.4575,1648.0
2023-08-29 14:55:00,332.12,332.33,331.95,332.33,1671.0,327.4181,327.6251,327.2505,327.6251,1671.0
2023-08-29 15:00:00,332.17,332.31,332.1,332.1,1180.0,327.4674,327.6054,327.3983,327.3983,1180.0
2023-08-29 15:05:00,332.13,332.23,332.13,332.22,319.0,327.4279,327.5265,327.4279,327.5166,319.0
2023-08-29 15:10:00,332.21,332.28,332.09,332.28,1861.0,327.5068,327.5758,327.3885,327.5758,1861.0
2023-08-29 15:15:00,332.33,332.52,332.33,332.48,1201.0,327.6251,327.8124,327.6251,327.773,1201.0
2023-08-29 15:20:00,332.43,332.75,332.39,332.73,1500.0,327.7237,328.0391,327.6842,328.0194,1500.0
2023-08-29 15:25:00,332.94,333.0,332.84,332.84,1261.0,328.2264,328.2856,328.1279,328.1279,1261.0
2023-08-29 15:30:00,332.81,332.94,332.69,332.88,2766.0,328.0983,328.2264,327.98,328.1673,2766.0
2023-08-29 15:35:00,333.05,333.05,332.8,332.81,744.0,328.3349,328.3349,328.0884,328.0983,744.0
2023-08-29 15:40:00,332.8,332.87,332.74,332.86,2353.0,328.0884,328.1574,328.0293,328.1476,2353.0
2023-08-29 15:45:00,332.95,333.06,332.57,332.75,3390.0,328.2363,328.3448,327.8617,328.0391,3390.0
2023-08-29 15:50:00,332.89,332.99,332.62,332.96,3681.0,328.1772,328.2757,327.911,328.2462,3681.0
2023-08-29 15:55:00,332.95,333.3,332.8,333.26,23295.0,328.2363,328.5814,328.0884,328.5419,23295.0
2023-08-30 09:30:00,333.36,334.09,332.29,333.74,5286.0,328.6405,329.3602,327.5857,329.0151,5286.0
2023-08-30 09:35:00,333.75,335.48,333.75,334.44,4321.0,329.025,330.7305,329.025,329.7052,4321.0
2023-08-30 09:40:00,334.33,334.74,334.01,334.74,2323.0,329.5968,330.001,329.2813,330.001,2323.0
2023-08-30 09:45:00,334.64,335.08,334.64,334.9,690.0,329.9024,330.3362,329.9024,330.1587,690.0
2023-08-30 09:50:00,334.87,335.03,334.7,334.99,1715.0,330.1291,330.2869,329.9615,330.2474,1715.0
2023-08-30 09:55:00,335.0,335.47,334.88,335.33,2163.0,330.2573,330.7206,330.139,330.5826,2163.0
2023-08-30 10:00:00,335.45,335.84,335.1,335.21,1035.0,330.7009,331.0854,330.3559,330.4643,1035.0
2023-08-30 10:05:00,335.0,335.02,334.94,335.02,2608.0,330.2573,330.277,330.1981,330.277,2608.0
2023-08-30 10:10:00,335.16,335.27,334.84,334.96,3430.0,330.415,330.5235,330.0996,330.2179,3430.0
2023-08-30 10:15:00,334.96,335.08,334.81,334.81,2693.0,330.2179,330.3362,330.07,330.07,2693.0
2023-08-30 10:20:00,334.79,334.9,334.46,334.46,767.0,330.0503,330.1587,329.7249,329.7249,767.0
2023-08-30 10:25:00,334.53,334.61,334.26,334.29,6991.0,329.7939,329.8728,329.5278,329.5573,6991.0
2023-08-30 10:30:00,334.29,334.58,334.15,334.38,2322.0,329.5573,329.8432,329.4193,329.6461,2322.0
2023-08-30 10:35:00,334.49,334.66,334.24,334.66,2702.0,329.7545,329.9221,329.508,329.9221,2702.0
2023-08-30 10:40:00,334.67,335.05,334.67,334.97,2817.0,329.932,330.3066,329.932,330.2277,2817.0
2023-08-30 10:45:00,335.12,335.16,334.88,335.16,1900.0,330.3756,330.415,330.139,330.415,1900.0
2023-08-30 10:50:00,335.41,335.41,334.89,334.99,4905.0,330.6615,330.6615,330.1488,330.2474,4905.0
2023-08-30 10:55:00,334.99,335.43,334.8,335.04,9581.0,330.2474,330.6812,330.0601,330.2967,9581.0
2023-08-30 11:00:00,335.24,335.49,335.01,335.01,3491.0,330.4939,330.7403,330.2671,330.2671,3491.0
2023-08-30 11:05:00,335.28,335.47,335.12,335.12,2159.0,330.5333,330.7206,330.3756,330.3756,2159.0
2023-08-30 11:10:00,335.2,335.52,335.2,335.34,1343.0,330.4545,330.7699,330.4545,330.5925,1343.0
2023-08-30 11:15:00,335.32,335.33,335.1,335.22,2156.0,330.5728,330.5826,330.3559,330.4742,2156.0
2023-08-30 11:20:00,335.12,335.13,335.01,335.07,900.0,330.3756,330.3854,330.2671,330.3263,900.0
2023-08-30 11:25:00,335.02,335.03,334.62,334.76,1430.0,330.277,330.2869,329.8827,330.0207,1430.0
2023-08-30 11:30:00,334.82,335.41,334.82,334.85,2484.0,330.0798,330.6615,330.0798,330.1094,2484.0
2023-08-30 11:35:00,335.03,335.35,335.03,335.34,980.0,330.2869,330.6023,330.2869,330.5925,980.0
2023-08-30 11:40:00,335.35,335.75,335.34,335.35,1500.0,330.6023,330.9967,330.5925,330.6023,1500.0
2023-08-30 11:45:00,335.27,335.41,335.27,335.41,993.0,330.5235,330.6615,330.5235,330.6615,993.0
2023-08-30 11:50:00,335.29,335.3,335.16,335.16,400.0,330.5432,330.553,330.415,330.415,400.0
2023-08-30 11:55:00,335.16,335.42,335.13,335.19,2645.0,330.415,330.6713,330.3854,330.4446,2645.0
2023-08-30 12:00:00,335.26,335.46,335.0,335.42,2011.0,330.5136,330.7108,330.2573,330.6713,2011.0
2023-08-30 12:05:00,335.59,335.59,335.26,335.36,1243.0,330.8389,330.8389,330.5136,330.6122,1243.0
2023-08-30 12:10:00,335.25,335.46,335.2,335.35,1353.0,330.5037,330.7108,330.4545,330.6023,1353.0
2023-08-30 12:15:00,335.36,335.59,335.18,335.19,3000.0,330.6122,330.8389,330.4347,330.4446,3000.0
2023-08-30 12:20:00,335.04,335.13,335.04,335.12,900.0,330.2967,330.3854,330.2967,330.3756,900.0
2023-08-30 12:25:00,335.22,335.48,335.13,335.31,900.0,330.4742,330.7305,330.3854,330.5629,900.0
2023-08-30 12:30:00,335.21,335.32,335.11,335.2,1601.0,330.4643,330.5728,330.3657,330.4545,1601.0
2023-08-30 12:35:00,335.1,335.13,335.03,335.03,1375.0,330.3559,330.3854,330.2869,330.2869,1375.0
2023-08-30 12:40:00,335.25,335.33,335.16,335.33,425.0,330.5037,330.5826,330.415,330.5826,425.0
2023-08-30 12:45:00,335.34,335.34,335.14,335.31,1600.0,330.5925,330.5925,330.3953,330.5629,1600.0
2023-08-30 12:50:00,335.14,335.28,335.1,335.19,1200.0,330.3953,330.5333,330.3559,330.4446,1200.0
2023-08-30 12:55:00,335.15,335.25,335.05,335.05,701.0,330.4052,330.5037,330.3066,330.3066,701.0
2023-08-30 13:00:00,335.06,335.25,334.91,335.15,3219.0,330.3164,330.5037,330.1686,330.4052,3219.0
2023-08-30 13:05:00,335.15,335.21,335.02,335.15,1614.0,330.4052,330.4643,330.277,330.4052,1614.0
2023-08-30 13:10:00,335.03,335.03,334.84,334.95,5433.0,330.2869,330.2869,330.0996,330.208,5433.0
2023-08-30 13:15:00,334.95,335.21,334.95,335.14,2406.0,330.208,330.4643,330.208,330.3953,2406.0
2023-08-30 13:20:00,335.18,335.18,335.14,335.15,400.0,330.4347,330.4347,330.3953,330.4052,400.0
2023-08-30 13:25:00,335.18,335.18,334.97,334.99,1751.0,330.4347,330.4347,330.2277,330.2474,1751.0
2023-08-30 13:30:00,335.07,335.16,334.99,335.16,813.0,330.3263,330.415,330.2474,330.415,813.0
2023-08-30 13:35:00,335.17,335.17,334.99,335.16,818.0,330.4249,330.4249,330.2474,330.415,818.0
2023-08-30 13:40:00,335.05,335.05,334.99,334.99,300.0,330.3066,330.3066,330.2474,330.2474,300.0
2023-08-30 13:45:00,335.13,335.13,334.8,335.0,2214.0,330.3854,330.3854,330.0601,330.2573,2214.0
2023-08-30 13:50:00,334.85,334.98,334.7,334.89,2636.0,330.1094,330.2376,329.9615,330.1488,2636.0
2023-08-30 13:55:00,334.88,334.89,334.7,334.7,862.0,330.139,330.1488,329.9615,329.9615,862.0
2023-08-30 14:00:00,334.79,334.79,334.5,334.61,1239.0,330.0503,330.0503,329.7644,329.8728,1239.0
2023-08-30 14:05:00,334.61,334.61,334.49,334.49,1237.0,329.8728,329.8728,329.7545,329.7545,1237.0
2023-08-30 14:10:00,334.45,334.97,334.43,334.97,2562.0,329.7151,330.2277,329.6954,330.2277,2562.0
2023-08-30 14:15:00,335.0,335.16,334.68,334.75,1400.0,330.2573,330.415,329.9418,330.0108,1400.0
2023-08-30 14:20:00,334.36,334.36,334.25,334.36,890.0,329.6263,329.6263,329.5179,329.6263,890.0
2023-08-30 14:25:00,334.23,334.52,334.02,334.52,1383.0,329.4982,329.7841,329.2912,329.7841,1383.0
2023-08-30 14:30:00,334.62,334.63,334.43,334.62,3616.0,329.8827,329.8925,329.6954,329.8827,3616.0
2023-08-30 14:35:00,334.47,334.66,334.47,334.59,2300.0,329.7348,329.9221,329.7348,329.8531,2300.0
2023-08-30 14:40:00,334.73,334.93,334.65,334.7,1001.0,329.9911,330.1883,329.9122,329.9615,1001.0
2023-08-30 14:45:00,334.92,334.92,334.54,334.71,4948.0,330.1784,330.1784,329.8038,329.9714,4948.0
2023-08-30 14:50:00,334.82,334.98,334.7,334.98,1800.0,330.0798,330.2376,329.9615,330.2376,1800.0
2023-08-30 14:55:00,334.98,335.18,334.75,335.18,2506.0,330.2376,330.4347,330.0108,330.4347,2506.0
2023-08-30 15:00:00,335.18,335.35,335.18,335.21,600.0,330.4347,330.6023,330.4347,330.4643,600.0
2023-08-30 15:05:00,335.12,335.19,335.05,335.05,400.0,330.3756,330.4446,330.3066,330.3066,400.0
2023-08-30 15:10:00,335.16,335.19,335.16,335.19,200.0,330.415,330.4446,330.415,330.4446,200.0
2023-08-30 15:15:00,335.0,335.14,334.98,335.14,3402.0,330.2573,330.3953,330.2376,330.3953,3402.0
2023-08-30 15:20:00,335.0,335.19,335.0,335.09,3000.0,330.2573,330.4446,330.2573,330.346,3000.0
2023-08-30 15:25:00,335.0,335.11,334.95,335.1,2885.0,330.2573,330.3657,330.208,330.3559,2885.0
2023-08-30 15:30:00,335.08,335.15,335.08,335.1,800.0,330.3362,330.4052,330.3362,330.3559,800.0
2023-08-30 15:35:00,335.15,335.3,335.04,335.3,9448.0,330.4052,330.553,330.2967,330.553,9448.0
2023-08-30 15:40:00,335.26,335.26,334.9,335.01,6338.0,330.5136,330.5136,330.1587,330.2671,6338.0
2023-08-30 15:45:00,334.87,335.04,334.65,334.65,9275.0,330.1291,330.2967,329.9122,329.9122,9275.0
2023-08-30 15:50:00,334.67,334.77,334.38,334.77,11269.0,329.932,330.0305,329.6461,330.0305,11269.0
2023-08-30 15:55:00,334.77,334.81,334.5,334.67,26975.0,330.0305,330.07,329.7644,329.932,26975.0
2023-08-31 09:30:00,335.73,336.64,334.49,335.24,5898.0,330.977,331.8741,329.7545,330.4939,5898.0
2023-08-31 09:35:00,335.32,335.7,334.91,335.0,3078.0,330.5728,330.9474,330.1686,330.2573,3078.0
2023-08-31 09:40:00,335.18,335.27,334.72,334.72,6175.0,330.4347,330.5235,329.9812,329.9812,6175.0
2023-08-31 09:45:00,335.22,335.22,334.73,335.06,2017.0,330.4742,330.4742,329.9911,330.3164,2017.0
2023-08-31 09:50:00,334.83,335.3,334.8,335.3,2294.0,330.0897,330.553,330.0601,330.553,2294.0
2023-08-31 09:55:00,335.55,335.9,335.49,335.54,1707.0,330.7995,331.1445,330.7403,330.7896,1707.0
2023-08-31 10:00:00,335.34,335.44,334.7,334.72,1207.0,330.5925,330.6911,329.9615,329.9812,1207.0
2023-08-31 10:05:00,334.68,334.84,334.67,334.84,300.0,329.9418,330.0996,329.932,330.0996,300.0
2023-08-31 10:10:00,334.59,334.87,334.59,334.75,300.0,329.8531,330.1291,329.8531,330.0108,300.0
2023-08-31 10:15:00,334.51,334.81,334.5,334.81,2200.0,329.7742,330.07,329.7644,330.07,2200.0
2023-08-31 10:20:00,334.54,334.86,334.54,334.68,983.0,329.8038,330.1193,329.8038,329.9418,983.0
2023-08-31 10:25:00,334.51,334.69,334.45,334.59,3138.0,329.7742,329.9517,329.7151,329.8531,3138.0
2023-08-31 10:30:00,334.8,334.8,334.64,334.7,608.0,330.0601,330.0601,329.9024,329.9615,608.0
2023-08-31 10:35:00,334.53,334.72,334.42,334.72,2325.0,329.7939,329.9812,329.6855,329.9812,2325.0
2023-08-31 10:40:00,334.61,334.61,334.6,334.61,100.0,329.8728,329.8728,329.8629,329.8728,100.0
2023-08-31 10:45:00,334.45,334.45,334.43,334.43,200.0,329.7151,329.7151,329.6954,329.6954,200.0
2023-08-31 10:50:00,334.5,334.5,334.42,334.42,645.0,329.7644,329.7644,329.6855,329.6855,645.0
2023-08-31 10:55:00,334.29,334.29,334.08,334.08,527.0,329.5573,329.5573,329.3503,329.3503,527.0
2023-08-31 11:00:00,334.27,334.5,334.27,334.5,300.0,329.5376,329.7644,329.5376,329.7644,300.0
2023-08-31 11:05:00,334.25,334.62,334.17,334.61,2262.0,329.5179,329.8827,329.439,329.8728,2262.0
2023-08-31 11:10:00,334.53,334.53,334.36,334.41,430.0,329.7939,329.7939,329.6263,329.6756,430.0
2023-08-31 11:15:00,334.32,334.33,334.2,334.3,1647.0,329.5869,329.5968,329.4686,329.5672,1647.0
2023-08-31 11:20:00,334.18,334.25,334.15,334.15,500.0,329.4489,329.5179,329.4193,329.4193,500.0
2023-08-31 11:25:00,334.29,334.43,334.2,334.42,750.0,329.5573,329.6954,329.4686,329.6855,750.0
2023-08-31 11:30:00,334.49,334.49,334.15,334.25,1322.0,329.7545,329.7545,329.4193,329.5179,1322.0
2023-08-31 11:35:00,334.34,334.55,334.24,334.37,1095.0,329.6066,329.8137,329.508,329.6362,1095.0
2023-08-31 11:40:00,334.25,334.38,334.16,334.16,2154.0,329.5179,329.6461,329.4292,329.4292,2154.0
2023-08-31 11:45:00,334.16,334.41,334.16,334.41,1337.0,329.4292,329.6756,329.4292,329.6756,1337.0
2023-08-31 11:50:00,334.61,334.61,334.43,334.57,700.0,329.8728,329.8728,329.6954,329.8334,700.0
2023-08-31 11:55:00,334.67,334.67,334.58,334.59,200.0,329.932,329.932,329.8432,329.8531,200.0
2023-08-31 12:00:00,334.5,334.62,334.5,334.61,645.0,329.7644,329.8827,329.7644,329.8728,645.0
2023-08-31 12:05:00,334.74,334.76,334.52,334.73,1600.0,330.001,330.0207,329.7841,329.9911,1600.0
2023-08-31 12:10:00,334.73,335.0,334.73,335.0,1115.0,329.9911,330.2573,329.9911,330.2573,1115.0
2023-08-31 12:15:00,334.79,334.92,334.77,334.92,888.0,330.0503,330.1784,330.0305,330.1784,888.0
2023-08-31 12:20:00,334.93,334.93,334.63,334.63,996.0,330.1883,330.1883,329.8925,329.8925,996.0
2023-08-31 12:25:00,334.61,334.61,334.51,334.51,200.0,329.8728,329.8728,329.7742,329.7742,200.0
2023-08-31 12:30:00,334.63,334.63,334.48,334.48,600.0,329.8925,329.8925,329.7446,329.7446,600.0
2023-08-31 12:35:00,334.44,334.67,334.44,334.67,1212.0,329.7052,329.932,329.7052,329.932,1212.0
2023-08-31 12:40:00,334.51,334.53,334.48,334.53,400.0,329.7742,329.7939,329.7446,329.7939,400.0
2023-08-31 12:45:00,334.5,334.78,334.5,334.54,1252.0,329.7644,330.0404,329.7644,329.8038,1252.0
2023-08-31 12:50:00,334.53,334.66,334.49,334.66,2085.0,329.7939,329.9221,329.7545,329.9221,2085.0
2023-08-31 12:55:00,334.59,334.85,334.58,334.85,300.0,329.8531,330.1094,329.8432,330.1094,300.0
2023-08-31 13:00:00,334.85,334.85,334.85,334.85,100.0,330.1094,330.1094,330.1094,330.1094,100.0
2023-08-31 13:05:00,334.87,334.87,334.85,334.85,300.0,330.1291,330.1291,330.1094,330.1094,300.0
2023-08-31 13:10:00,334.85,334.85,334.85,334.85,0.0,330.1094,330.1094,330.1094,330.1094,0.0
2023-08-31 13:15:00,334.85,334.87,334.84,334.85,901.0,330.1094,330.1291,330.0996,330.1094,901.0
2023-08-31 13:20:00,334.74,334.87,334.71,334.87,803.0,330.001,330.1291,329.9714,330.1291,803.0
2023-08-31 13:25:00,334.8,334.8,334.67,334.67,314.0,330.0601,330.0601,329.932,329.932,314.0
2023-08-31 13:30:00,334.73,334.73,334.7,334.7,200.0,329.9911,329.9911,329.9615,329.9615,200.0
2023-08-31 13:35:00,334.72,334.91,334.72,334.86,1115.0,329.9812,330.1686,329.9812,330.1193,1115.0
2023-08-31 13:40:00,334.75,334.83,334.75,334.77,1530.0,330.0108,330.0897,330.0108,330.0305,1530.0
2023-08-31 13:45:00,334.84,334.84,334.71,334.75,810.0,330.0996,330.0996,329.9714,330.0108,810.0
2023-08-31 13:50:00,334.95,334.95,334.74,334.75,440.0,330.208,330.208,330.001,330.0108,440.0
2023-08-31 13:55:00,334.8,334.94,334.74,334.75,2420.0,330.0601,330.1981,330.001,330.0108,2420.0
2023-08-31 14:00:00,334.75,334.92,334.5,334.55,6540.0,330.0108,330.1784,329.7644,329.8137,6540.0
2023-08-31 14:05:00,334.53,334.68,334.51,334.6,1423.0,329.7939,329.9418,329.7742,329.8629,1423.0
2023-08-31 14:10:00,334.57,334.61,334.53,334.53,1624.0,329.8334,329.8728,329.7939,329.7939,1624.0
2023-08-31 14:15:00,334.57,334.69,334.55,334.6,1461.0,329.8334,329.9517,329.8137,329.8629,1461.0
2023-08-31 14:20:00,334.61,334.67,334.4,334.65,3367.0,329.8728,329.932,329.6658,329.9122,3367.0
2023-08-31 14:25:00,334.5,334.58,334.41,334.43,1751.0,329.7644,329.8432,329.6756,329.6954,1751.0
2023-08-31 14:30:00,334.42,334.51,334.3,334.38,5063.0,329.6855,329.7742,329.5672,329.6461,5063.0
2023-08-31 14:35:00,334.25,334.34,334.06,334.06,5897.0,329.5179,329.6066,329.3306,329.3306,5897.0
2023-08-31 14:40:00,334.0,334.02,333.89,333.95,6205.0,329.2714,329.2912,329.163,329.2222,6205.0
2023-08-31 14:45:00,333.86,334.06,333.84,334.05,4158.0,329.1334,329.3306,329.1137,329.3207,4158.0
2023-08-31 14:50:00,333.9,333.9,333.82,333.9,1837.0,329.1729,329.1729,329.094,329.1729,1837.0
2023-08-31 14:55:00,333.9,334.02,333.79,333.88,1828.0,329.1729,329.2912,329.0644,329.1531,1828.0
2023-08-31 15:00:00,333.82,333.82,333.55,333.56,1001.0,329.094,329.094,328.8278,328.8377,1001.0
2023-08-31 15:05:00,333.64,333.96,333.64,333.96,700.0,328.9165,329.232,328.9165,329.232,700.0
2023-08-31 15:10:00,333.97,334.07,333.86,334.07,928.0,329.2419,329.3405,329.1334,329.3405,928.0
2023-08-31 15:15:00,333.97,334.1,333.91,334.07,5802.0,329.2419,329.37,329.1827,329.3405,5802.0
2023-08-31 15:20:00,334.11,334.11,333.91,334.0,4639.0,329.3799,329.3799,329.1827,329.2714,4639.0
2023-08-31 15:25:00,333.9,333.93,333.78,333.86,1379.0,329.1729,329.2024,329.0546,329.1334,1379.0
2023-08-31 15:30:00,333.76,333.83,333.68,333.75,3865.0,329.0348,329.1038,328.956,329.025,3865.0
2023-08-31 15:35:00,333.74,333.92,333.73,333.75,2424.0,329.0151,329.1926,329.0053,329.025,2424.0
2023-08-31 15:40:00,333.93,334.11,333.84,334.07,1708.0,329.2024,329.3799,329.1137,329.3405,1708.0
2023-08-31 15:45:00,334.09,334.12,333.82,333.82,9169.0,329.3602,329.3897,329.094,329.094,9169.0
2023-08-31 15:50:00,333.75,333.87,333.65,333.74,7251.0,329.025,329.1433,328.9264,329.0151,7251.0
2023-08-31 15:55:00,333.7,334.05,333.39,333.39,27179.0,328.9757,329.3207,328.6701,328.6701,27179.0
2023-09-01 09:30:00,335.35,336.29,335.35,336.01,8220.0,330.6023,331.529,330.6023,331.253,8220.0
2023-09-01 09:35:00,335.81,336.34,335.8,336.08,1600.0,331.0558,331.5783,331.046,331.322,1600.0
2023-09-01 09:40:00,336.07,336.15,335.77,335.9,1248.0,331.3121,331.391,331.0164,331.1445,1248.0
2023-09-01 09:45:00,335.75,335.75,335.65,335.69,670.0,330.9967,330.9967,330.8981,330.9375,670.0
2023-09-01 09:50:00,335.75,336.16,335.65,336.08,2314.0,330.9967,331.4009,330.8981,331.322,2314.0
2023-09-01 09:55:00,336.02,336.09,335.82,335.82,1388.0,331.2628,331.3319,331.0657,331.0657,1388.0
2023-09-01 10:00:00,335.79,336.0,335.54,336.0,2292.0,331.0361,331.2431,330.7896,331.2431,2292.0
2023-09-01 10:05:00,335.98,336.2,335.98,336.2,565.0,331.2234,331.4403,331.2234,331.4403,565.0
2023-09-01 10:10:00,336.25,336.29,336.18,336.19,1274.0,331.4896,331.529,331.4206,331.4304,1274.0
2023-09-01 10:15:00,336.29,336.74,336.28,336.63,500.0,331.529,331.9727,331.5192,331.8642,500.0
2023-09-01 10:20:00,336.58,336.78,336.44,336.49,3904.0,331.8149,332.0121,331.6769,331.7262,3904.0
2023-09-01 10:25:00,336.5,336.5,336.15,336.4,1985.0,331.736,331.736,331.391,331.6375,1985.0
2023-09-01 10:30:00,336.63,336.79,336.63,336.74,499.0,331.8642,332.0219,331.8642,331.9727,499.0
2023-09-01 10:35:00,336.88,336.89,336.74,336.89,500.0,332.1107,332.1205,331.9727,332.1205,500.0
2023-09-01 10:40:00,336.96,336.96,336.95,336.96,300.0,332.1895,332.1895,332.1797,332.1895,300.0
2023-09-01 10:45:00,336.77,336.93,336.62,336.83,1581.0,332.0022,332.16,331.8544,332.0614,1581.0
2023-09-01 10:50:00,336.8,336.8,336.02,336.03,3717.0,332.0318,332.0318,331.2628,331.2727,3717.0
2023-09-01 10:55:00,336.21,336.37,336.04,336.37,1103.0,331.4502,331.6079,331.2826,331.6079,1103.0
2023-09-01 11:00:00,336.54,336.69,336.26,336.27,1468.0,331.7755,331.9234,331.4994,331.5093,1468.0
2023-09-01 11:05:00,336.3,336.3,336.29,336.29,300.0,331.5389,331.5389,331.529,331.529,300.0
2023-09-01 11:10:00,336.31,336.32,336.05,336.05,433.0,331.5487,331.5586,331.2924,331.2924,433.0
2023-09-01 11:15:00,335.9,336.02,335.83,336.02,400.0,331.1445,331.2628,331.0755,331.2628,400.0
2023-09-01 11:20:00,335.93,335.93,335.92,335.93,400.0,331.1741,331.1741,331.1643,331.1741,400.0
2023-09-01 11:25:00,336.07,336.07,336.05,336.05,220.0,331.3121,331.3121,331.2924,331.2924,220.0
2023-09-01 11:30:00,336.06,336.07,335.6,335.74,2002.0,331.3023,331.3121,330.8488,330.9868,2002.0
2023-09-01 11:35:00,335.73,335.73,335.53,335.53,806.0,330.977,330.977,330.7798,330.7798,806.0
2023-09-01 11:40:00,335.45,335.67,335.33,335.51,1866.0,330.7009,330.9178,330.5826,330.7601,1866.0
2023-09-01 11:45:00,335.44,335.44,335.04,335.04,1507.0,330.6911,330.6911,330.2967,330.2967,1507.0
2023-09-01 11:50:00,335.28,335.28,335.28,335.28,105.0,330.5333,330.5333,330.5333,330.5333,105.0
2023-09-01 11:55:00,335.24,335.53,335.23,335.53,553.0,330.4939,330.7798,330.484,330.7798,553.0
2023-09-01 12:00:00,335.41,335.5,335.27,335.27,1000.0,330.6615,330.7502,330.5235,330.5235,1000.0
2023-09-01 12:05:00,335.47,335.47,335.41,335.41,200.0,330.7206,330.7206,330.6615,330.6615,200.0
2023-09-01 12:10:00,335.43,335.63,335.39,335.61,1221.0,330.6812,330.8784,330.6418,330.8586,1221.0
2023-09-01 12:15:00,335.73,335.8,335.59,335.8,510.0,330.977,331.046,330.8389,331.046,510.0
2023-09-01 12:20:00,335.56,335.56,335.45,335.49,400.0,330.8094,330.8094,330.7009,330.7403,400.0
2023-09-01 12:25:00,335.37,335.63,335.36,335.55,817.0,330.622,330.8784,330.6122,330.7995,817.0
2023-09-01 12:30:00,335.54,335.59,335.47,335.59,500.0,330.7896,330.8389,330.7206,330.8389,500.0
2023-09-01 12:35:00,335.55,335.6,335.07,335.32,4490.0,330.7995,330.8488,330.3263,330.5728,4490.0
2023-09-01 12:40:00,335.24,335.3,335.05,335.3,2333.0,330.4939,330.553,330.3066,330.553,2333.0
2023-09-01 12:45:00,335.34,335.59,335.33,335.45,2053.0,330.5925,330.8389,330.5826,330.7009,2053.0
2023-09-01 12:50:00,335.47,335.73,335.47,335.73,400.0,330.7206,330.977,330.7206,330.977,400.0
2023-09-01 12:55:00,335.65,335.85,335.58,335.6,1100.0,330.8981,331.0953,330.8291,330.8488,1100.0
2023-09-01 13:00:00,335.54,335.54,335.38,335.38,1301.0,330.7896,330.7896,330.6319,330.6319,1301.0
2023-09-01 13:05:00,335.37,335.37,335.31,335.34,582.0,330.622,330.622,330.5629,330.5925,582.0
2023-09-01 13:10:00,335.31,335.51,335.31,335.43,1645.0,330.5629,330.7601,330.5629,330.6812,1645.0
2023-09-01 13:15:00,335.67,335.74,335.57,335.74,700.0,330.9178,330.9868,330.8192,330.9868,700.0
2023-09-01 13:20:00,335.74,335.75,335.73,335.74,500.0,330.9868,330.9967,330.977,330.9868,500.0
2023-09-01 13:25:00,335.71,335.95,335.7,335.87,1906.0,330.9572,331.1938,330.9474,331.115,1906.0
2023-09-01 13:30:00,335.74,335.74,335.56,335.56,3450.0,330.9868,330.9868,330.8094,330.8094,3450.0
2023-09-01 13:35:00,335.56,335.58,335.55,335.56,365.0,330.8094,330.8291,330.7995,330.8094,365.0
2023-09-01 13:40:00,335.44,335.49,335.44,335.47,843.0,330.6911,330.7403,330.6911,330.7206,843.0
2023-09-01 13:45:00,335.43,335.53,335.42,335.45,600.0,330.6812,330.7798,330.6713,330.7009,600.0
2023-09-01 13:50:00,335.42,335.42,335.32,335.32,1501.0,330.6713,330.6713,330.5728,330.5728,1501.0
2023-09-01 13:55:00,335.41,335.43,335.32,335.4,2112.0,330.6615,330.6812,330.5728,330.6516,2112.0
2023-09-01 14:00:00,335.42,335.48,335.06,335.06,2861.0,330.6713,330.7305,330.3164,330.3164,2861.0
2023-09-01 14:05:00,335.07,335.07,335.01,335.01,808.0,330.3263,330.3263,330.2671,330.2671,808.0
2023-09-01 14:10:00,335.14,335.14,335.06,335.11,866.0,330.3953,330.3953,330.3164,330.3657,866.0
2023-09-01 14:15:00,335.18,335.3,335.11,335.29,1000.0,330.4347,330.553,330.3657,330.5432,1000.0
2023-09-01 14:20:00,335.29,335.31,335.0,335.0,1113.0,330.5432,330.5629,330.2573,330.2573,1113.0
2023-09-01 14:25:00,335.0,335.12,334.92,335.12,1921.0,330.2573,330.3756,330.1784,330.3756,1921.0
2023-09-01 14:30:00,335.13,335.2,335.13,335.19,560.0,330.3854,330.4545,330.3854,330.4446,560.0
2023-09-01 14:35:00,335.11,335.11,334.99,335.02,1402.0,330.3657,330.3657,330.2474,330.277,1402.0
2023-09-01 14:40:00,335.03,335.13,335.02,335.13,1400.0,330.2869,330.3854,330.277,330.3854,1400.0
2023-09-01 14:45:00,335.25,335.3,335.02,335.03,2000.0,330.5037,330.553,330.277,330.2869,2000.0
2023-09-01 14:50:00,335.05,335.16,334.98,335.07,2000.0,330.3066,330.415,330.2376,330.3263,2000.0
2023-09-01 14:55:00,335.03,335.13,335.03,335.12,700.0,330.2869,330.3854,330.2869,330.3756,700.0
2023-09-01 15:00:00,335.15,335.31,335.15,335.18,1000.0,330.4052,330.5629,330.4052,330.4347,1000.0
2023-09-01 15:05:00,335.18,335.27,335.17,335.17,1159.0,330.4347,330.5235,330.4249,330.4249,1159.0
2023-09-01 15:10:00,335.25,335.25,335.03,335.04,2270.0,330.5037,330.5037,330.2869,330.2967,2270.0
2023-09-01 15:15:00,335.02,335.02,334.99,335.0,600.0,330.277,330.277,330.2474,330.2573,600.0
2023-09-01 15:20:00,334.9,334.96,334.8,334.96,1404.0,330.1587,330.2179,330.0601,330.2179,1404.0
2023-09-01 15:25:00,334.94,334.95,334.86,334.95,2894.0,330.1981,330.208,330.1193,330.208,2894.0
2023-09-01 15:30:00,334.95,335.22,334.95,335.18,1023.0,330.208,330.4742,330.208,330.4347,1023.0
2023-09-01 15:35:00,335.1,335.1,334.92,334.93,1653.0,330.3559,330.3559,330.1784,330.1883,1653.0
2023-09-01 15:40:00,335.0,335.13,334.91,335.05,2548.0,330.2573,330.3854,330.1686,330.3066,2548.0
2023-09-01 15:45:00,334.97,334.97,334.38,334.72,3560.0,330.2277,330.2277,329.6461,329.9812,3560.0
2023-09-01 15:50:00,334.66,334.86,334.64,334.67,5502.0,329.9221,330.1193,329.9024,329.932,5502.0
2023-09-01 15:55:00,334.73,334.85,334.18,334.39,35202.0,329.9911,330.1094,329.4489,329.6559,35202.0
2023-09-05 09:30:00,334.34,335.6,334.25,335.02,19002.0,329.6066,330.8488,329.5179,330.277,19002.0
2023-09-05 09:35:00,334.44,334.86,333.76,334.24,3285.0,329.7052,330.1193,329.0348,329.508,3285.0
2023-09-05 09:40:00,333.81,334.23,333.71,333.73,2100.0,329.0841,329.4982,328.9855,329.0053,2100.0
2023-09-05 09:45:00,333.52,333.57,333.24,333.24,1684.0,328.7982,328.8475,328.5222,328.5222,1684.0
2023-09-05 09:50:00,333.21,334.39,333.02,334.27,3412.0,328.4926,329.6559,328.3053,329.5376,3412.0
2023-09-05 09:55:00,334.74,334.98,334.31,334.57,1240.0,330.001,330.2376,329.5771,329.8334,1240.0
2023-09-05 10:00:00,334.84,335.36,334.71,334.96,3476.0,330.0996,330.6122,329.9714,330.2179,3476.0
2023-09-05 10:05:00,335.09,335.09,334.18,334.18,3341.0,330.346,330.346,329.4489,329.4489,3341.0
2023-09-05 10:10:00,334.47,334.47,332.96,333.2,2420.0,329.7348,329.7348,328.2462,328.4828,2420.0
2023-09-05 10:15:00,332.94,332.97,332.55,332.55,1722.0,328.2264,328.256,327.842,327.842,1722.0
2023-09-05 10:20:00,332.27,332.77,332.27,332.38,1702.0,327.5659,328.0589,327.5659,327.6744,1702.0
2023-09-05 10:25:00,332.7,332.7,332.07,332.08,800.0,327.9898,327.9898,327.3688,327.3786,800.0
2023-09-05 10:30:00,332.03,332.23,331.6,331.6,2314.0,327.3293,327.5265,326.9054,326.9054,2314.0
2023-09-05 10:35:00,331.57,331.75,330.95,331.45,11003.0,326.8758,327.0533,326.2646,326.7575,11003.0
2023-09-05 10:40:00,331.43,332.02,331.43,331.82,1201.0,326.7378,327.3195,326.7378,327.1223,1201.0
2023-09-05 10:45:00,331.82,331.82,331.56,331.79,700.0,327.1223,327.1223,326.866,327.0927,700.0
2023-09-05 10:50:00,331.58,331.58,331.01,331.36,1870.0,326.8857,326.8857,326.3238,326.6688,1870.0
2023-09-05 10:55:00,331.37,331.52,331.37,331.52,639.0,326.6787,326.8266,326.6787,326.8266,639.0
2023-09-05 11:00:00,331.77,332.14,331.43,331.62,3172.0,327.073,327.4378,326.7378,326.9251,3172.0
2023-09-05 11:05:00,331.6,331.86,331.35,331.86,2068.0,326.9054,327.1617,326.659,327.1617,2068.0
2023-09-05 11:10:00,331.79,332.38,331.79,332.31,2100.0,327.0927,327.6744,327.0927,327.6054,2100.0
2023-09-05 11:15:00,332.21,332.21,332.06,332.08,515.0,327.5068,327.5068,327.3589,327.3786,515.0
2023-09-05 11:20:00,331.98,331.98,331.56,331.56,1001.0,327.28,327.28,326.866,326.866,1001.0
2023-09-05 11:25:00,331.76,331.76,330.88,331.28,2070.0,327.0632,327.0632,326.1956,326.59,2070.0
2023-09-05 11:30:00,331.24,331.64,331.23,331.27,1475.0,326.5505,326.9449,326.5407,326.5801,1475.0
2023-09-05 11:35:00,331.06,331.06,331.04,331.04,200.0,326.3731,326.3731,326.3533,326.3533,200.0
2023-09-05 11:40:00,331.24,331.34,331.23,331.24,400.0,326.5505,326.6491,326.5407,326.5505,400.0
2023-09-05 11:45:00,331.37,331.37,331.28,331.28,200.0,326.6787,326.6787,326.59,326.59,200.0
2023-09-05 11:50:00,331.0,331.26,330.97,331.26,1054.0,326.3139,326.5702,326.2843,326.5702,1054.0
2023-09-05 11:55:00,331.43,331.56,331.13,331.25,1900.0,326.7378,326.866,326.4421,326.5604,1900.0
2023-09-05 12:00:00,331.44,331.52,331.44,331.52,200.0,326.7477,326.8266,326.7477,326.8266,200.0
2023-09-05 12:05:00,331.58,331.73,331.44,331.57,1148.0,326.8857,327.0336,326.7477,326.8758,1148.0
2023-09-05 12:10:00,331.85,331.89,331.65,331.79,713.0,327.1519,327.1913,326.9547,327.0927,713.0
2023-09-05 12:15:00,331.63,331.81,331.58,331.58,500.0,326.935,327.1124,326.8857,326.8857,500.0
2023-09-05 12:20:00,331.58,331.74,331.56,331.64,1402.0,326.8857,327.0434,326.866,326.9449,1402.0
2023-09-05 12:25:00,331.6,331.77,331.3,331.46,3663.0,326.9054,327.073,326.6097,326.7674,3663.0
2023-09-05 12:30:00,331.46,331.61,331.44,331.44,762.0,326.7674,326.9153,326.7477,326.7477,762.0
2023-09-05 12:35:00,331.5,331.51,331.5,331.5,200.0,326.8068,326.8167,326.8068,326.8068,200.0
2023-09-05 12:40:00,331.55,331.71,331.42,331.47,2906.0,326.8561,327.0139,326.728,326.7773,2906.0
2023-09-05 12:45:00,331.43,331.43,331.29,331.39,501.0,326.7378,326.7378,326.5998,326.6984,501.0
2023-09-05 12:50:00,331.37,331.49,331.28,331.28,1231.0,326.6787,326.797,326.59,326.59,1231.0
2023-09-05 12:55:00,331.45,331.45,331.45,331.45,200.0,326.7575,326.7575,326.7575,326.7575,200.0
2023-09-05 13:00:00,331.29,331.29,330.55,330.6,1304.0,326.5998,326.5998,325.8703,325.9196,1304.0
2023-09-05 13:05:00,330.44,330.7,330.43,330.7,700.0,325.7618,326.0182,325.752,326.0182,700.0
2023-09-05 13:10:00,330.67,330.67,330.36,330.62,857.0,325.9886,325.9886,325.683,325.9393,857.0
2023-09-05 13:15:00,330.36,330.38,330.36,330.38,300.0,325.683,325.7027,325.683,325.7027,300.0
2023-09-05 13:20:00,330.41,330.46,330.02,330.02,1871.0,325.7323,325.7816,325.3478,325.3478,1871.0
2023-09-05 13:25:00,330.02,330.02,330.02,330.02,0.0,325.3478,325.3478,325.3478,325.3478,0.0
2023-09-05 13:30:00,330.17,330.28,330.16,330.19,500.0,325.4957,325.6041,325.4858,325.5154,500.0
2023-09-05 13:35:00,330.02,330.16,330.02,330.16,504.0,325.3478,325.4858,325.3478,325.4858,504.0
2023-09-05 13:40:00,330.19,330.39,330.15,330.31,762.0,325.5154,325.7126,325.4759,325.6337,762.0
2023-09-05 13:45:00,330.11,330.11,330.09,330.1,200.0,325.4365,325.4365,325.4168,325.4267,200.0
2023-09-05 13:50:00,330.35,330.37,330.21,330.21,800.0,325.6731,325.6928,325.5351,325.5351,800.0
2023-09-05 13:55:00,330.27,330.39,330.12,330.34,1000.0,325.5942,325.7126,325.4464,325.6633,1000.0
2023-09-05 14:00:00,330.45,330.55,329.94,330.34,3298.0,325.7717,325.8703,325.2689,325.6633,3298.0
2023-09-05 14:05:00,330.25,330.25,330.14,330.14,900.0,325.5745,325.5745,325.4661,325.4661,900.0
2023-09-05 14:10:00,330.13,330.46,330.13,330.4,1552.0,325.4562,325.7816,325.4562,325.7224,1552.0
2023-09-05 14:15:00,330.17,330.35,330.17,330.35,703.0,325.4957,325.6731,325.4957,325.6731,703.0
2023-09-05 14:20:00,330.32,330.32,330.13,330.3,1545.0,325.6435,325.6435,325.4562,325.6238,1545.0
2023-09-05 14:25:00,330.2,330.41,330.2,330.41,279.0,325.5252,325.7323,325.5252,325.7323,279.0
2023-09-05 14:30:00,330.44,330.58,330.32,330.58,2225.0,325.7618,325.8999,325.6435,325.8999,2225.0
2023-09-05 14:35:00,330.53,330.53,330.32,330.33,1022.0,325.8506,325.8506,325.6435,325.6534,1022.0
2023-09-05 14:40:00,330.3,330.66,330.29,330.66,621.0,325.6238,325.9787,325.614,325.9787,621.0
2023-09-05 14:45:00,330.48,330.48,330.32,330.32,1094.0,325.8013,325.8013,325.6435,325.6435,1094.0
2023-09-05 14:50:00,330.3,330.4,330.14,330.15,2208.0,325.6238,325.7224,325.4661,325.4759,2208.0
2023-09-05 14:55:00,330.3,330.3,330.1,330.2,1000.0,325.6238,325.6238,325.4267,325.5252,1000.0
2023-09-05 15:00:00,330.35,330.45,330.25,330.4,3721.0,325.6731,325.7717,325.5745,325.7224,3721.0
2023-09-05 15:05:00,330.38,330.46,330.3,330.35,1245.0,325.7027,325.7816,325.6238,325.6731,1245.0
2023-09-05 15:10:00,330.23,330.31,330.01,330.07,1532.0,325.5548,325.6337,325.3379,325.3971,1532.0
2023-09-05 15:15:00,330.14,330.15,329.63,329.63,1800.0,325.4661,325.4759,324.9633,324.9633,1800.0
2023-09-05 15:20:00,329.71,330.0,329.71,330.0,1489.0,325.0422,325.3281,325.0422,325.3281,1489.0
2023-09-05 15:25:00,330.0,330.2,329.85,330.2,3420.0,325.3281,325.5252,325.1802,325.5252,3420.0
2023-09-05 15:30:00,330.25,330.35,330.04,330.16,6766.0,325.5745,325.6731,325.3675,325.4858,6766.0
2023-09-05 15:35:00,330.1,330.5,330.06,330.32,2712.0,325.4267,325.821,325.3872,325.6435,2712.0
2023-09-05 15:40:00,330.41,330.56,330.25,330.36,3412.0,325.7323,325.8801,325.5745,325.683,3412.0
2023-09-05 15:45:00,330.37,330.53,330.11,330.12,6820.0,325.6928,325.8506,325.4365,325.4464,6820.0
2023-09-05 15:50:00,329.99,330.37,329.94,329.99,10100.0,325.3182,325.6928,325.2689,325.3182,10100.0
2023-09-05 15:55:00,329.97,330.0,329.33,329.38,25421.0,325.2985,325.3281,324.6676,324.7168,25421.0
2023-09-06 09:30:00,328.75,328.75,328.75,328.75,5102.0,324.0958,324.0958,324.0958,324.0958,5102.0
2023-09-06 09:35:00,327.69,327.86,327.65,327.86,834.0,323.0508,323.2184,323.0113,323.2184,834.0
2023-09-06 09:40:00,327.88,328.75,327.81,328.75,477.0,323.2381,324.0958,323.1691,324.0958,477.0
2023-09-06 09:45:00,329.07,329.14,328.84,329.05,500.0,324.4112,324.4802,324.1845,324.3915,500.0
2023-09-06 09:50:00,328.99,329.88,328.99,329.88,900.0,324.3324,325.2098,324.3324,325.2098,900.0
2023-09-06 09:55:00,329.86,330.6,329.86,330.6,1022.0,325.1901,325.9196,325.1901,325.9196,1022.0
2023-09-06 10:00:00,331.1,331.8,330.0,330.01,2976.0,326.4125,327.1026,325.3281,325.3379,2976.0
2023-09-06 10:05:00,330.16,331.3,330.15,331.3,1253.0,325.4858,326.6097,325.4759,326.6097,1253.0
2023-09-06 10:10:00,331.08,331.18,331.08,331.18,200.0,326.3928,326.4914,326.3928,326.4914,200.0
2023-09-06 10:15:00,331.1,331.11,330.92,330.92,1904.0,326.4125,326.4224,326.235,326.235,1904.0
2023-09-06 10:20:00,330.81,330.93,330.52,330.82,1403.0,326.1266,326.2449,325.8407,326.1365,1403.0
2023-09-06 10:25:00,331.06,331.06,331.06,331.06,100.0,326.3731,326.3731,326.3731,326.3731,100.0
2023-09-06 10:30:00,331.2,331.4,331.09,331.4,770.0,326.5111,326.7083,326.4026,326.7083,770.0
2023-09-06 10:35:00,331.22,331.28,331.11,331.21,1373.0,326.5308,326.59,326.4224,326.5209,1373.0
2023-09-06 10:40:00,331.33,331.33,331.04,331.14,1029.0,326.6392,326.6392,326.3533,326.4519,1029.0
2023-09-06 10:45:00,331.03,331.04,330.58,330.58,1065.0,326.3435,326.3533,325.8999,325.8999,1065.0
2023-09-06 10:50:00,330.71,330.95,330.7,330.89,1610.0,326.028,326.2646,326.0182,326.2055,1610.0
2023-09-06 10:55:00,330.74,331.03,330.7,331.03,701.0,326.0576,326.3435,326.0182,326.3435,701.0
2023-09-06 11:00:00,330.89,331.03,330.89,331.03,302.0,326.2055,326.3435,326.2055,326.3435,302.0
2023-09-06 11:05:00,331.51,331.51,331.51,331.51,100.0,326.8167,326.8167,326.8167,326.8167,100.0
2023-09-06 11:10:00,331.79,331.79,331.11,331.12,3193.0,327.0927,327.0927,326.4224,326.4322,3193.0
2023-09-06 11:15:00,330.93,331.49,330.93,331.46,977.0,326.2449,326.797,326.2449,326.7674,977.0
2023-09-06 11:20:00,331.62,331.62,331.62,331.62,100.0,326.9251,326.9251,326.9251,326.9251,100.0
2023-09-06 11:25:00,331.62,331.63,331.53,331.57,885.0,326.9251,326.935,326.8364,326.8758,885.0
2023-09-06 11:30:00,331.45,331.54,331.32,331.32,1713.0,326.7575,326.8463,326.6294,326.6294,1713.0
2023-09-06 11:35:00,331.47,331.6,331.47,331.58,1434.0,326.7773,326.9054,326.7773,326.8857,1434.0
2023-09-06 11:40:00,331.69,331.71,331.68,331.71,200.0,326.9941,327.0139,326.9843,327.0139,200.0
2023-09-06 11:45:00,331.73,331.78,331.11,331.21,4961.0,327.0336,327.0829,326.4224,326.5209,4961.0
2023-09-06 11:50:00,331.24,331.44,331.23,331.44,1328.0,326.5505,326.7477,326.5407,326.7477,1328.0
2023-09-06 11:55:00,331.34,331.65,331.15,331.65,9202.0,326.6491,326.9547,326.4618,326.9547,9202.0
2023-09-06 12:00:00,331.5,331.55,331.32,331.32,1940.0,326.8068,326.8561,326.6294,326.6294,1940.0
2023-09-06 12:05:00,331.26,331.34,330.85,330.85,2008.0,326.5702,326.6491,326.166,326.166,2008.0
2023-09-06 12:10:00,331.13,331.55,331.1,331.55,900.0,326.4421,326.8561,326.4125,326.8561,900.0
2023-09-06 12:15:00,331.58,331.65,331.52,331.65,700.0,326.8857,326.9547,326.8266,326.9547,700.0
2023-09-06 12:20:00,331.6,331.74,331.6,331.71,500.0,326.9054,327.0434,326.9054,327.0139,500.0
2023-09-06 12:25:00,331.62,331.85,331.62,331.71,1981.0,326.9251,327.1519,326.9251,327.0139,1981.0
2023-09-06 12:30:00,331.58,331.69,331.4,331.69,1000.0,326.8857,326.9941,326.7083,326.9941,1000.0
2023-09-06 12:35:00,331.58,331.66,331.41,331.58,1118.0,326.8857,326.9646,326.7181,326.8857,1118.0
2023-09-06 12:40:00,331.4,331.58,331.27,331.27,738.0,326.7083,326.8857,326.5801,326.5801,738.0
2023-09-06 12:45:00,331.08,331.08,330.99,331.01,400.0,326.3928,326.3928,326.3041,326.3238,400.0
2023-09-06 12:50:00,331.21,331.22,330.85,330.9,1737.0,326.5209,326.5308,326.166,326.2153,1737.0
2023-09-06 12:55:00,330.89,330.95,330.7,330.7,700.0,326.2055,326.2646,326.0182,326.0182,700.0
2023-09-06 13:00:00,330.71,330.8,330.51,330.57,1681.0,326.028,326.1167,325.8309,325.89,1681.0
2023-09-06 13:05:00,330.51,330.56,330.51,330.56,200.0,325.8309,325.8801,325.8309,325.8801,200.0
2023-09-06 13:10:00,330.62,330.62,330.48,330.49,400.0,325.9393,325.9393,325.8013,325.8111,400.0
2023-09-06 13:15:00,330.63,330.85,330.48,330.49,2809.0,325.9492,326.166,325.8013,325.8111,2809.0
2023-09-06 13:20:00,330.51,330.76,330.51,330.76,715.0,325.8309,326.0773,325.8309,326.0773,715.0
2023-09-06 13:25:00,330.82,331.15,330.81,331.13,1100.0,326.1365,326.4618,326.1266,326.4421,1100.0
2023-09-06 13:30:00,331.13,331.19,330.94,331.03,1515.0,326.4421,326.5012,326.2548,326.3435,1515.0
2023-09-06 13:35:00,330.9,331.13,330.64,331.13,4938.0,326.2153,326.4421,325.959,326.4421,4938.0
2023-09-06 13:40:00,331.03,331.03,330.65,330.86,1300.0,326.3435,326.3435,325.9689,326.1759,1300.0
2023-09-06 13:45:00,330.77,331.0,330.77,330.91,614.0,326.0872,326.3139,326.0872,326.2252,614.0
2023-09-06 13:50:00,330.84,330.88,330.8,330.88,300.0,326.1562,326.1956,326.1167,326.1956,300.0
2023-09-06 13:55:00,331.02,331.1,330.97,331.1,2757.0,326.3336,326.4125,326.2843,326.4125,2757.0
2023-09-06 14:00:00,331.2,331.26,331.02,331.17,1000.0,326.5111,326.5702,326.3336,326.4815,1000.0
2023-09-06 14:05:00,331.19,331.55,331.17,331.55,1303.0,326.5012,326.8561,326.4815,326.8561,1303.0
2023-09-06 14:10:00,331.53,331.72,331.38,331.55,1900.0,326.8364,327.0237,326.6885,326.8561,1900.0
2023-09-06 14:15:00,331.68,331.68,331.12,331.12,2540.0,326.9843,326.9843,326.4322,326.4322,2540.0
2023-09-06 14:20:00,331.12,331.21,331.06,331.17,600.0,326.4322,326.5209,326.3731,326.4815,600.0
2023-09-06 14:25:00,331.22,331.34,331.22,331.33,409.0,326.5308,326.6491,326.5308,326.6392,409.0
2023-09-06 14:30:00,331.23,331.54,331.2,331.2,3328.0,326.5407,326.8463,326.5111,326.5111,3328.0
2023-09-06 14:35:00,331.25,331.45,331.23,331.24,6298.0,326.5604,326.7575,326.5407,326.5505,6298.0
2023-09-06 14:40:00,331.24,331.36,330.93,330.93,3409.0,326.5505,326.6688,326.2449,326.2449,3409.0
2023-09-06 14:45:00,331.02,331.11,330.74,330.99,9600.0,326.3336,326.4224,326.0576,326.3041,9600.0
2023-09-06 14:50:00,331.0,331.34,331.0,331.34,2484.0,326.3139,326.6491,326.3139,326.6491,2484.0
2023-09-06 14:55:00,331.25,331.52,331.2,331.38,1578.0,326.5604,326.8266,326.5111,326.6885,1578.0
2023-09-06 15:00:00,331.35,331.4,331.07,331.15,2363.0,326.659,326.7083,326.3829,326.4618,2363.0
2023-09-06 15:05:00,331.12,331.13,330.97,331.13,2094.0,326.4322,326.4421,326.2843,326.4421,2094.0
2023-09-06 15:10:00,331.0,331.36,330.95,331.09,3222.0,326.3139,326.6688,326.2646,326.4026,3222.0
2023-09-06 15:15:00,331.07,331.46,331.07,331.46,1159.0,326.3829,326.7674,326.3829,326.7674,1159.0
2023-09-06 15:20:00,331.52,331.52,331.22,331.42,2399.0,326.8266,326.8266,326.5308,326.728,2399.0
2023-09-06 15:25:00,331.38,331.54,331.31,331.54,1867.0,326.6885,326.8463,326.6195,326.8463,1867.0
2023-09-06 15:30:00,331.46,331.52,331.28,331.47,5172.0,326.7674,326.8266,326.59,326.7773,5172.0
2023-09-06 15:35:00,331.44,331.56,331.4,331.4,5222.0,326.7477,326.866,326.7083,326.7083,5222.0
2023-09-06 15:40:00,331.4,331.52,331.38,331.39,4534.0,326.7083,326.8266,326.6885,326.6984,4534.0
2023-09-06 15:45:00,331.37,331.55,331.13,331.55,7964.0,326.6787,326.8561,326.4421,326.8561,7964.0
2023-09-06 15:50:00,331.53,331.68,331.05,331.13,11448.0,326.8364,326.9843,326.3632,326.4421,11448.0
2023-09-06 15:55:00,331.19,331.75,331.19,331.68,38296.0,326.5012,327.0533,326.5012,326.9843,38296.0
2023-09-07 09:30:00,331.83,333.88,331.4,333.2,9926.0,327.1322,329.1531,326.7083,328.4828,9926.0
2023-09-07 09:35:00,333.2,333.2,333.2,333.2,0.0,328.4828,328.4828,328.4828,328.4828,0.0
2023-09-07 09:40:00,332.71,334.11,332.71,334.11,700.0,327.9997,329.3799,327.9997,329.3799,700.0
2023-09-07 09:45:00,333.72,333.76,332.78,333.26,10126.0,328.9954,329.0348,328.0687,328.5419,10126.0
2023-09-07 09:50:00,333.64,333.69,333.19,333.69,828.0,328.9165,328.9658,328.4729,328.9658,828.0
2023-09-07 09:55:00,333.8,333.8,333.43,333.72,4381.0,329.0743,329.0743,328.7095,328.9954,4381.0
2023-09-07 10:00:00,333.68,333.88,333.1,333.51,4309.0,328.956,329.1531,328.3842,328.7884,4309.0
2023-09-07 10:05:00,333.46,333.46,332.29,332.3,7244.0,328.7391,328.7391,327.5857,327.5955,7244.0
2023-09-07 10:10:00,332.6,332.6,331.74,331.77,1800.0,327.8913,327.8913,327.0434,327.073,1800.0
2023-09-07 10:15:00,331.52,332.24,331.41,332.06,3910.0,326.8266,327.5364,326.7181,327.3589,3910.0
2023-09-07 10:20:00,332.24,332.29,332.05,332.18,867.0,327.5364,327.5857,327.349,327.4772,867.0
2023-09-07 10:25:00,332.23,332.4,332.01,332.31,1249.0,327.5265,327.6941,327.3096,327.6054,1249.0
2023-09-07 10:30:00,332.45,332.72,332.45,332.62,2802.0,327.7434,328.0096,327.7434,327.911,2802.0
2023-09-07 10:35:00,332.83,333.34,332.83,333.33,4969.0,328.118,328.6208,328.118,328.6109,4969.0
2023-09-07 10:40:00,333.39,333.67,333.29,333.53,6217.0,328.6701,328.9461,328.5715,328.8081,6217.0
2023-09-07 10:45:00,333.33,333.33,333.04,333.04,601.0,328.6109,328.6109,328.325,328.325,601.0
2023-09-07 10:50:00,332.79,333.32,332.79,333.22,1949.0,328.0786,328.6011,328.0786,328.5025,1949.0
2023-09-07 10:55:00,333.22,334.13,333.06,334.07,6059.0,328.5025,329.3996,328.3448,329.3405,6059.0
2023-09-07 11:00:00,334.05,334.9,333.96,334.84,6595.0,329.3207,330.1587,329.232,330.0996,6595.0
2023-09-07 11:05:00,334.91,334.91,334.42,334.46,3852.0,330.1686,330.1686,329.6855,329.7249,3852.0
2023-09-07 11:10:00,334.29,334.3,333.98,334.02,1701.0,329.5573,329.5672,329.2517,329.2912,1701.0
2023-09-07 11:15:00,334.02,334.08,333.77,333.81,1623.0,329.2912,329.3503,329.0447,329.0841,1623.0
2023-09-07 11:20:00,333.88,334.58,333.85,334.58,2331.0,329.1531,329.8432,329.1236,329.8432,2331.0
2023-09-07 11:25:00,334.47,334.48,334.34,334.34,1000.0,329.7348,329.7446,329.6066,329.6066,1000.0
2023-09-07 11:30:00,334.25,334.7,334.25,334.57,552.0,329.5179,329.9615,329.5179,329.8334,552.0
2023-09-07 11:35:00,334.68,334.79,334.54,334.67,1823.0,329.9418,330.0503,329.8038,329.932,1823.0
2023-09-07 11:40:00,334.67,334.67,334.33,334.34,2147.0,329.932,329.932,329.5968,329.6066,2147.0
2023-09-07 11:45:00,334.47,334.51,334.35,334.35,643.0,329.7348,329.7742,329.6165,329.6165,643.0
2023-09-07 11:50:00,334.34,334.34,333.94,334.16,3337.0,329.6066,329.6066,329.2123,329.4292,3337.0
2023-09-07 11:55:00,334.17,334.32,334.02,334.03,2965.0,329.439,329.5869,329.2912,329.301,2965.0
2023-09-07 12:00:00,334.15,334.77,334.1,334.68,2682.0,329.4193,330.0305,329.37,329.9418,2682.0
2023-09-07 12:05:00,334.7,335.04,334.7,335.04,750.0,329.9615,330.2967,329.9615,330.2967,750.0
2023-09-07 12:10:00,334.95,335.12,334.8,334.89,3535.0,330.208,330.3756,330.0601,330.1488,3535.0
2023-09-07 12:15:00,334.84,334.98,334.83,334.84,1101.0,330.0996,330.2376,330.0897,330.0996,1101.0
2023-09-07 12:20:00,334.73,334.76,334.41,334.41,2332.0,329.9911,330.0207,329.6756,329.6756,2332.0
2023-09-07 12:25:00,334.4,334.4,334.25,334.25,700.0,329.6658,329.6658,329.5179,329.5179,700.0
2023-09-07 12:30:00,334.41,334.42,334.2,334.2,2002.0,329.6756,329.6855,329.4686,329.4686,2002.0
2023-09-07 12:35:00,334.02,334.37,334.02,334.37,1457.0,329.2912,329.6362,329.2912,329.6362,1457.0
2023-09-07 12:40:00,334.4,334.4,334.37,334.37,442.0,329.6658,329.6658,329.6362,329.6362,442.0
2023-09-07 12:45:00,334.26,334.58,334.15,334.58,3599.0,329.5278,329.8432,329.4193,329.8432,3599.0
2023-09-07 12:50:00,334.66,334.66,334.53,334.53,600.0,329.9221,329.9221,329.7939,329.7939,600.0
2023-09-07 12:55:00,334.63,334.77,334.5,334.5,1807.0,329.8925,330.0305,329.7644,329.7644,1807.0
2023-09-07 13:00:00,334.58,334.83,334.58,334.83,756.0,329.8432,330.0897,329.8432,330.0897,756.0
2023-09-07 13:05:00,334.65,334.69,334.65,334.69,400.0,329.9122,329.9517,329.9122,329.9517,400.0
2023-09-07 13:10:00,334.55,334.95,334.55,334.93,4791.0,329.8137,330.208,329.8137,330.1883,4791.0
2023-09-07 13:15:00,334.95,335.3,334.95,335.17,2650.0,330.208,330.553,330.208,330.4249,2650.0
2023-09-07 13:20:00,335.04,335.04,334.67,334.67,1000.0,330.2967,330.2967,329.932,329.932,1000.0
2023-09-07 13:25:00,334.66,334.69,334.61,334.69,400.0,329.9221,329.9517,329.8728,329.9517,400.0
2023-09-07 13:30:00,334.73,334.76,334.5,334.58,901.0,329.9911,330.0207,329.7644,329.8432,901.0
2023-09-07 13:35:00,334.4,334.57,334.36,334.46,1875.0,329.6658,329.8334,329.6263,329.7249,1875.0
2023-09-07 13:40:00,334.16,334.28,334.04,334.28,300.0,329.4292,329.5475,329.3109,329.5475,300.0
2023-09-07 13:45:00,334.23,334.23,334.14,334.14,200.0,329.4982,329.4982,329.4095,329.4095,200.0
2023-09-07 13:50:00,333.98,334.16,333.95,334.16,1101.0,329.2517,329.4292,329.2222,329.4292,1101.0
2023-09-07 13:55:00,334.09,334.12,333.96,334.12,767.0,329.3602,329.3897,329.232,329.3897,767.0
2023-09-07 14:00:00,334.21,334.26,333.96,334.08,2993.0,329.4785,329.5278,329.232,329.3503,2993.0
2023-09-07 14:05:00,334.13,334.14,333.97,334.06,800.0,329.3996,329.4095,329.2419,329.3306,800.0
2023-09-07 14:10:00,334.03,334.18,333.92,334.04,600.0,329.301,329.4489,329.1926,329.3109,600.0
2023-09-07 14:15:00,333.9,334.07,333.9,333.91,433.0,329.1729,329.3405,329.1729,329.1827,433.0
2023-09-07 14:20:00,334.03,334.34,334.03,334.34,1608.0,329.301,329.6066,329.301,329.6066,1608.0
2023-09-07 14:25:00,334.22,334.22,333.8,333.96,2911.0,329.4883,329.4883,329.0743,329.232,2911.0
2023-09-07 14:30:00,334.1,334.24,334.09,334.24,1209.0,329.37,329.508,329.3602,329.508,1209.0
2023-09-07 14:35:00,334.02,334.1,333.84,333.84,1188.0,329.2912,329.37,329.1137,329.1137,1188.0
2023-09-07 14:40:00,333.96,333.96,333.64,333.64,4649.0,329.232,329.232,328.9165,328.9165,4649.0
2023-09-07 14:45:00,333.73,334.14,333.73,334.14,1145.0,329.0053,329.4095,329.0053,329.4095,1145.0
2023-09-07 14:50:00,334.23,334.23,333.94,334.05,867.0,329.4982,329.4982,329.2123,329.3207,867.0
2023-09-07 14:55:00,334.18,334.18,334.08,334.17,700.0,329.4489,329.4489,329.3503,329.439,700.0
2023-09-07 15:00:00,334.17,334.27,334.02,334.1,1105.0,329.439,329.5376,329.2912,329.37,1105.0
2023-09-07 15:05:00,334.08,334.16,334.0,334.1,1051.0,329.3503,329.4292,329.2714,329.37,1051.0
2023-09-07 15:10:00,334.16,334.35,334.16,334.31,719.0,329.4292,329.6165,329.4292,329.5771,719.0
2023-09-07 15:15:00,334.29,334.39,334.18,334.39,1884.0,329.5573,329.6559,329.4489,329.6559,1884.0
2023-09-07 15:20:00,334.4,334.68,334.36,334.47,2295.0,329.6658,329.9418,329.6263,329.7348,2295.0
2023-09-07 15:25:00,334.37,334.39,334.24,334.25,1990.0,329.6362,329.6559,329.508,329.5179,1990.0
2023-09-07 15:30:00,334.15,334.25,334.08,334.08,2413.0,329.4193,329.5179,329.3503,329.3503,2413.0
2023-09-07 15:35:00,334.12,334.24,333.96,334.24,2051.0,329.3897,329.508,329.232,329.508,2051.0
2023-09-07 15:40:00,334.14,334.36,334.14,334.35,1687.0,329.4095,329.6263,329.4095,329.6165,1687.0
2023-09-07 15:45:00,334.44,334.69,334.43,334.46,2706.0,329.7052,329.9517,329.6954,329.7249,2706.0
2023-09-07 15:50:00,334.54,334.55,334.01,334.35,6738.0,329.8038,329.8137,329.2813,329.6165,6738.0
2023-09-07 15:55:00,334.3,334.52,334.14,334.51,20653.0,329.5672,329.7841,329.4095,329.7742,20653.0
2023-09-08 09:30:00,334.8,335.72,334.8,334.85,3347.0,330.0601,330.9671,330.0601,330.1094,3347.0
2023-09-08 09:35:00,335.17,335.17,334.75,334.75,300.0,330.4249,330.4249,330.0108,330.0108,300.0
2023-09-08 09:40:00,335.5,335.5,334.79,334.92,416.0,330.7502,330.7502,330.0503,330.1784,416.0
2023-09-08 09:45:00,335.05,335.05,334.68,334.92,4455.0,330.3066,330.3066,329.9418,330.1784,4455.0
2023-09-08 09:50:00,334.89,335.03,334.4,335.03,9210.0,330.1488,330.2869,329.6658,330.2869,9210.0
2023-09-08 09:55:00,335.14,335.84,335.09,335.84,830.0,330.3953,331.0854,330.346,331.0854,830.0
2023-09-08 10:00:00,335.75,335.96,335.12,335.7,12714.0,330.9967,331.2037,330.3756,330.9474,12714.0
2023-09-08 10:05:00,335.63,335.83,335.37,335.77,5100.0,330.8784,331.0755,330.622,331.0164,5100.0
2023-09-08 10:10:00,335.91,335.91,335.74,335.74,500.0,331.1544,331.1544,330.9868,330.9868,500.0
2023-09-08 10:15:00,335.74,335.88,335.41,335.55,3414.0,330.9868,331.1248,330.6615,330.7995,3414.0
2023-09-08 10:20:00,335.48,335.75,335.48,335.7,1207.0,330.7305,330.9967,330.7305,330.9474,1207.0
2023-09-08 10:25:00,335.99,336.33,335.99,336.21,6133.0,331.2333,331.5685,331.2333,331.4502,6133.0
2023-09-08 10:30:00,336.22,336.22,335.77,335.77,1900.0,331.46,331.46,331.0164,331.0164,1900.0
2023-09-08 10:35:00,335.85,335.85,335.69,335.69,600.0,331.0953,331.0953,330.9375,330.9375,600.0
2023-09-08 10:40:00,335.99,335.99,335.84,335.84,662.0,331.2333,331.2333,331.0854,331.0854,662.0
2023-09-08 10:45:00,336.02,336.02,335.84,335.85,735.0,331.2628,331.2628,331.0854,331.0953,735.0
2023-09-08 10:50:00,335.96,335.98,335.63,335.83,4780.0,331.2037,331.2234,330.8784,331.0755,4780.0
2023-09-08 10:55:00,335.82,335.82,335.76,335.77,400.0,331.0657,331.0657,331.0065,331.0164,400.0
2023-09-08 11:00:00,335.81,335.88,335.79,335.81,851.0,331.0558,331.1248,331.0361,331.0558,851.0
2023-09-08 11:05:00,335.87,335.87,335.55,335.55,3004.0,331.115,331.115,330.7995,330.7995,3004.0
2023-09-08 11:10:00,335.69,335.88,335.68,335.88,620.0,330.9375,331.1248,330.9277,331.1248,620.0
2023-09-08 11:15:00,336.1,336.12,335.9,336.02,5191.0,331.3417,331.3614,331.1445,331.2628,5191.0
2023-09-08 11:20:00,336.02,336.28,335.9,336.06,4113.0,331.2628,331.5192,331.1445,331.3023,4113.0
2023-09-08 11:25:00,335.98,336.22,335.96,336.21,3038.0,331.2234,331.46,331.2037,331.4502,3038.0
2023-09-08 11:30:00,336.31,336.33,336.07,336.07,2100.0,331.5487,331.5685,331.3121,331.3121,2100.0
2023-09-08 11:35:00,336.0,336.03,335.77,335.77,3451.0,331.2431,331.2727,331.0164,331.0164,3451.0
2023-09-08 11:40:00,335.75,335.85,335.51,335.51,1940.0,330.9967,331.0953,330.7601,330.7601,1940.0
2023-09-08 11:45:00,335.55,336.05,335.55,335.96,3028.0,330.7995,331.2924,330.7995,331.2037,3028.0
2023-09-08 11:50:00,335.85,335.97,335.81,335.93,3225.0,331.0953,331.2136,331.0558,331.1741,3225.0
2023-09-08 11:55:00,335.88,335.88,335.75,335.75,824.0,331.1248,331.1248,330.9967,330.9967,824.0
2023-09-08 12:00:00,335.85,335.91,335.83,335.83,740.0,331.0953,331.1544,331.0755,331.0755,740.0
2023-09-08 12:05:00,335.91,336.03,335.85,336.03,2415.0,331.1544,331.2727,331.0953,331.2727,2415.0
2023-09-08 12:10:00,336.03,336.1,335.89,335.9,7068.0,331.2727,331.3417,331.1347,331.1445,7068.0
2023-09-08 12:15:00,335.9,336.15,335.88,335.96,3435.0,331.1445,331.391,331.1248,331.2037,3435.0
2023-09-08 12:20:00,335.9,335.96,335.9,335.96,200.0,331.1445,331.2037,331.1445,331.2037,200.0
2023-09-08 12:25:00,335.97,336.08,335.97,336.0,2671.0,331.2136,331.322,331.2136,331.2431,2671.0
2023-09-08 12:30:00,335.87,335.87,335.62,335.73,2906.0,331.115,331.115,330.8685,330.977,2906.0
2023-09-08 12:35:00,335.55,335.71,335.33,335.53,2629.0,330.7995,330.9572,330.5826,330.7798,2629.0
2023-09-08 12:40:00,335.4,335.43,335.32,335.43,606.0,330.6516,330.6812,330.5728,330.6812,606.0
2023-09-08 12:45:00,335.58,335.58,334.93,334.93,4559.0,330.8291,330.8291,330.1883,330.1883,4559.0
2023-09-08 12:50:00,335.01,335.01,334.73,334.87,1400.0,330.2671,330.2671,329.9911,330.1291,1400.0
2023-09-08 12:55:00,334.9,335.14,334.78,335.13,3207.0,330.1587,330.3953,330.0404,330.3854,3207.0
2023-09-08 13:00:00,335.19,335.26,335.13,335.26,2354.0,330.4446,330.5136,330.3854,330.5136,2354.0
2023-09-08 13:05:00,335.37,335.37,335.15,335.15,1952.0,330.622,330.622,330.4052,330.4052,1952.0
2023-09-08 13:10:00,335.18,335.32,335.17,335.32,1334.0,330.4347,330.5728,330.4249,330.5728,1334.0
2023-09-08 13:15:00,335.44,335.44,335.17,335.3,2016.0,330.6911,330.6911,330.4249,330.553,2016.0
2023-09-08 13:20:00,335.2,335.2,334.66,334.66,1195.0,330.4545,330.4545,329.9221,329.9221,1195.0
2023-09-08 13:25:00,334.72,334.87,334.59,334.76,1100.0,329.9812,330.1291,329.8531,330.0207,1100.0
2023-09-08 13:30:00,334.9,335.06,334.86,335.06,2478.0,330.1587,330.3164,330.1193,330.3164,2478.0
2023-09-08 13:35:00,335.05,335.1,334.65,334.68,12046.0,330.3066,330.3559,329.9122,329.9418,12046.0
2023-09-08 13:40:00,334.65,334.76,334.64,334.68,1272.0,329.9122,330.0207,329.9024,329.9418,1272.0
2023-09-08 13:45:00,334.55,334.56,334.31,334.31,1000.0,329.8137,329.8235,329.5771,329.5771,1000.0
2023-09-08 13:50:00,334.47,334.63,334.41,334.41,1417.0,329.7348,329.8925,329.6756,329.6756,1417.0
2023-09-08 13:55:00,334.44,334.5,334.39,334.49,900.0,329.7052,329.7644,329.6559,329.7545,900.0
2023-09-08 14:00:00,334.5,334.56,334.4,334.4,1875.0,329.7644,329.8235,329.6658,329.6658,1875.0
2023-09-08 14:05:00,334.46,334.55,334.26,334.27,1559.0,329.7249,329.8137,329.5278,329.5376,1559.0
2023-09-08 14:10:00,334.13,334.13,333.82,333.95,1394.0,329.3996,329.3996,329.094,329.2222,1394.0
2023-09-08 14:15:00,333.97,333.97,333.75,333.84,3851.0,329.2419,329.2419,329.025,329.1137,3851.0
2023-09-08 14:20:00,333.83,334.0,333.61,334.0,3156.0,329.1038,329.2714,328.887,329.2714,3156.0
2023-09-08 14:25:00,333.91,334.04,333.82,333.82,2318.0,329.1827,329.3109,329.094,329.094,2318.0
2023-09-08 14:30:00,333.94,334.0,333.85,334.0,951.0,329.2123,329.2714,329.1236,329.2714,951.0
2023-09-08 14:35:00,333.97,334.26,333.89,334.09,5344.0,329.2419,329.5278,329.163,329.3602,5344.0
2023-09-08 14:40:00,334.06,334.09,333.97,334.03,2404.0,329.3306,329.3602,329.2419,329.301,2404.0
2023-09-08 14:45:00,333.82,333.9,333.78,333.86,1708.0,329.094,329.1729,329.0546,329.1334,1708.0
2023-09-08 14:50:00,333.93,334.15,333.75,334.15,4862.0,329.2024,329.4193,329.025,329.4193,4862.0
2023-09-08 14:55:00,334.17,334.38,334.12,334.3,2908.0,329.439,329.6461,329.3897,329.5672,2908.0
2023-09-08 15:00:00,334.45,334.83,334.38,334.43,13129.0,329.7151,330.0897,329.6461,329.6954,13129.0
2023-09-08 15:05:00,334.43,334.73,334.43,334.69,500.0,329.6954,329.9911,329.6954,329.9517,500.0
2023-09-08 15:10:00,334.51,334.51,334.34,334.36,1016.0,329.7742,329.7742,329.6066,329.6263,1016.0
2023-09-08 15:15:00,334.35,334.36,334.17,334.25,2534.0,329.6165,329.6263,329.439,329.5179,2534.0
2023-09-08 15:20:00,334.23,334.25,334.04,334.23,2536.0,329.4982,329.5179,329.3109,329.4982,2536.0
2023-09-08 15:25:00,334.21,334.21,333.94,334.04,2077.0,329.4785,329.4785,329.2123,329.3109,2077.0
2023-09-08 15:30:00,334.03,334.24,333.92,334.24,4136.0,329.301,329.508,329.1926,329.508,4136.0
2023-09-08 15:35:00,334.24,334.34,334.05,334.17,7151.0,329.508,329.6066,329.3207,329.439,7151.0
2023-09-08 15:40:00,334.21,334.49,334.13,334.41,42435.0,329.4785,329.7545,329.3996,329.6756,42435.0
2023-09-08 15:45:00,334.4,334.4,333.78,333.78,3910.0,329.6658,329.6658,329.0546,329.0546,3910.0
2023-09-08 15:50:00,333.78,333.99,333.28,333.33,12803.0,329.0546,329.2616,328.5616,328.6109,12803.0
2023-09-08 15:55:00,333.36,333.79,333.33,333.55,40930.0,328.6405,329.0644,328.6109,328.8278,40930.0
2023-09-11 09:30:00,334.2,334.31,333.25,334.23,6631.0,329.4686,329.5771,328.5321,329.4982,6631.0
2023-09-11 09:35:00,333.94,334.42,333.92,334.41,1767.0,329.2123,329.6855,329.1926,329.6756,1767.0
2023-09-11 09:40:00,334.7,335.7,334.56,335.69,914.0,329.9615,330.9474,329.8235,330.9375,914.0
2023-09-11 09:45:00,335.55,335.55,335.03,335.52,4454.0,330.7995,330.7995,330.2869,330.7699,4454.0
2023-09-11 09:50:00,335.46,335.72,335.22,335.72,512.0,330.7108,330.9671,330.4742,330.9671,512.0
2023-09-11 09:55:00,335.79,336.04,335.43,335.44,9035.0,331.0361,331.2826,330.6812,330.6911,9035.0
2023-09-11 10:00:00,335.4,335.41,334.6,334.77,8897.0,330.6516,330.6615,329.8629,330.0305,8897.0
2023-09-11 10:05:00,335.41,335.63,334.92,335.25,4371.0,330.6615,330.8784,330.1784,330.5037,4371.0
2023-09-11 10:10:00,335.63,335.75,335.63,335.67,1183.0,330.8784,330.9967,330.8784,330.9178,1183.0
2023-09-11 10:15:00,335.65,335.99,335.53,335.99,3114.0,330.8981,331.2333,330.7798,331.2333,3114.0
2023-09-11 10:20:00,335.65,336.11,335.64,335.75,2100.0,330.8981,331.3516,330.8882,330.9967,2100.0
2023-09-11 10:25:00,335.75,336.0,335.75,335.9,486.0,330.9967,331.2431,330.9967,331.1445,486.0
2023-09-11 10:30:00,336.02,336.13,335.08,335.08,3000.0,331.2628,331.3713,330.3362,330.3362,3000.0
2023-09-11 10:35:00,334.61,334.71,334.61,334.71,594.0,329.8728,329.9714,329.8728,329.9714,594.0
2023-09-11 10:40:00,334.46,334.83,334.17,334.63,1431.0,329.7249,330.0897,329.439,329.8925,1431.0
2023-09-11 10:45:00,334.72,334.77,334.6,334.72,889.0,329.9812,330.0305,329.8629,329.9812,889.0
2023-09-11 10:50:00,334.59,334.77,334.51,334.51,636.0,329.8531,330.0305,329.7742,329.7742,636.0
2023-09-11 10:55:00,334.51,334.65,334.49,334.56,1996.0,329.7742,329.9122,329.7545,329.8235,1996.0
2023-09-11 11:00:00,334.73,334.73,334.25,334.25,2065.0,329.9911,329.9911,329.5179,329.5179,2065.0
2023-09-11 11:05:00,334.46,334.74,334.03,334.03,7518.0,329.7249,330.001,329.301,329.301,7518.0
2023-09-11 11:10:00,334.06,334.18,334.03,334.18,1435.0,329.3306,329.4489,329.301,329.4489,1435.0
2023-09-11 11:15:00,334.16,334.23,333.77,333.93,3082.0,329.4292,329.4982,329.0447,329.2024,3082.0
2023-09-11 11:20:00,333.83,334.06,333.8,333.89,1300.0,329.1038,329.3306,329.0743,329.163,1300.0
2023-09-11 11:25:00,334.08,334.41,333.65,334.31,7253.0,329.3503,329.6756,328.9264,329.5771,7253.0
2023-09-11 11:30:00,334.36,334.45,334.11,334.36,2449.0,329.6263,329.7151,329.3799,329.6263,2449.0
2023-09-11 11:35:00,334.29,334.45,334.23,334.45,1316.0,329.5573,329.7151,329.4982,329.7151,1316.0
2023-09-11 11:40:00,334.31,334.51,334.31,334.51,402.0,329.5771,329.7742,329.5771,329.7742,402.0
2023-09-11 11:45:00,334.63,335.18,334.2,334.22,3111.0,329.8925,330.4347,329.4686,329.4883,3111.0
2023-09-11 11:50:00,334.72,335.06,334.72,335.06,401.0,329.9812,330.3164,329.9812,330.3164,401.0
2023-09-11 11:55:00,335.13,335.31,335.13,335.13,1582.0,330.3854,330.5629,330.3854,330.3854,1582.0
2023-09-11 12:00:00,335.33,335.51,335.32,335.44,3201.0,330.5826,330.7601,330.5728,330.6911,3201.0
2023-09-11 12:05:00,335.53,335.63,335.26,335.51,1392.0,330.7798,330.8784,330.5136,330.7601,1392.0
2023-09-11 12:10:00,335.72,335.82,335.65,335.82,2216.0,330.9671,331.0657,330.8981,331.0657,2216.0
2023-09-11 12:15:00,335.87,336.03,335.77,335.84,700.0,331.115,331.2727,331.0164,331.0854,700.0
2023-09-11 12:20:00,335.83,335.93,335.09,335.09,5688.0,331.0755,331.1741,330.346,330.346,5688.0
2023-09-11 12:25:00,335.17,335.28,335.05,335.05,5563.0,330.4249,330.5333,330.3066,330.3066,5563.0
2023-09-11 12:30:00,334.97,334.97,334.66,334.85,1453.0,330.2277,330.2277,329.9221,330.1094,1453.0
2023-09-11 12:35:00,334.73,334.81,334.5,334.66,2875.0,329.9911,330.07,329.7644,329.9221,2875.0
2023-09-11 12:40:00,334.82,335.04,334.8,334.8,2912.0,330.0798,330.2967,330.0601,330.0601,2912.0
2023-09-11 12:45:00,334.73,334.99,333.86,333.86,7469.0,329.9911,330.2474,329.1334,329.1334,7469.0
2023-09-11 12:50:00,333.85,334.51,333.6,334.51,6891.0,329.1236,329.7742,328.8771,329.7742,6891.0
2023-09-11 12:55:00,334.72,334.72,334.51,334.59,991.0,329.9812,329.9812,329.7742,329.8531,991.0
2023-09-11 13:00:00,334.51,334.51,334.32,334.42,2435.0,329.7742,329.7742,329.5869,329.6855,2435.0
2023-09-11 13:05:00,334.23,334.41,334.23,334.23,401.0,329.4982,329.6756,329.4982,329.4982,401.0
2023-09-11 13:10:00,334.28,334.41,334.05,334.06,4265.0,329.5475,329.6756,329.3207,329.3306,4265.0
2023-09-11 13:15:00,334.05,334.05,333.53,333.56,6469.0,329.3207,329.3207,328.8081,328.8377,6469.0
2023-09-11 13:20:00,333.92,333.92,333.61,333.74,3204.0,329.1926,329.1926,328.887,329.0151,3204.0
2023-09-11 13:25:00,333.73,334.07,333.63,333.83,4063.0,329.0053,329.3405,328.9067,329.1038,4063.0
2023-09-11 13:30:00,333.85,333.93,333.81,333.81,3000.0,329.1236,329.2024,329.0841,329.0841,3000.0
2023-09-11 13:35:00,334.02,334.06,333.81,333.96,5388.0,329.2912,329.3306,329.0841,329.232,5388.0
2023-09-11 13:40:00,334.07,334.13,332.72,332.76,10530.0,329.3405,329.3996,328.0096,328.049,10530.0
2023-09-11 13:45:00,332.78,333.15,332.76,333.15,600.0,328.0687,328.4335,328.049,328.4335,600.0
2023-09-11 13:50:00,333.27,333.27,332.98,333.01,1420.0,328.5518,328.5518,328.2659,328.2955,1420.0
2023-09-11 13:55:00,333.13,333.2,333.13,333.14,1400.0,328.4138,328.4828,328.4138,328.4236,1400.0
2023-09-11 14:00:00,333.13,333.15,333.01,333.15,900.0,328.4138,328.4335,328.2955,328.4335,900.0
2023-09-11 14:05:00,333.13,333.14,332.69,332.69,5111.0,328.4138,328.4236,327.98,327.98,5111.0
2023-09-11 14:10:00,332.6,333.11,332.56,332.83,6904.0,327.8913,328.394,327.8518,328.118,6904.0
2023-09-11 14:15:00,332.95,333.28,332.84,333.28,2104.0,328.2363,328.5616,328.1279,328.5616,2104.0
2023-09-11 14:20:00,333.16,333.28,332.98,333.18,5721.0,328.4433,328.5616,328.2659,328.4631,5721.0
2023-09-11 14:25:00,333.16,333.24,333.1,333.24,2672.0,328.4433,328.5222,328.3842,328.5222,2672.0
2023-09-11 14:30:00,333.24,333.48,333.09,333.29,14394.0,328.5222,328.7588,328.3743,328.5715,14394.0
2023-09-11 14:35:00,333.26,333.26,333.05,333.05,700.0,328.5419,328.5419,328.3349,328.3349,700.0
2023-09-11 14:40:00,333.25,333.49,333.25,333.38,1033.0,328.5321,328.7687,328.5321,328.6602,1033.0
2023-09-11 14:45:00,333.5,333.51,333.07,333.24,12827.0,328.7785,328.7884,328.3546,328.5222,12827.0
2023-09-11 14:50:00,333.3,333.92,333.3,333.92,3401.0,328.5814,329.1926,328.5814,329.1926,3401.0
2023-09-11 14:55:00,333.91,333.96,333.78,333.96,4951.0,329.1827,329.232,329.0546,329.232,4951.0
2023-09-11 15:00:00,333.93,334.0,333.93,334.0,984.0,329.2024,329.2714,329.2024,329.2714,984.0
2023-09-11 15:05:00,334.0,334.0,333.77,333.84,8432.0,329.2714,329.2714,329.0447,329.1137,8432.0
2023-09-11 15:10:00,333.82,333.82,333.16,333.16,9093.0,329.094,329.094,328.4433,328.4433,9093.0
2023-09-11 15:15:00,333.16,333.28,333.03,333.16,4762.0,328.4433,328.5616,328.3152,328.4433,4762.0
2023-09-11 15:20:00,333.16,333.26,332.98,333.18,12234.0,328.4433,328.5419,328.2659,328.4631,12234.0
2023-09-11 15:25:00,333.2,333.2,333.02,333.02,1103.0,328.4828,328.4828,328.3053,328.3053,1103.0
2023-09-11 15:30:00,333.14,333.54,333.14,333.4,20256.0,328.4236,328.818,328.4236,328.6799,20256.0
2023-09-11 15:35:00,333.36,333.4,333.26,333.39,6837.0,328.6405,328.6799,328.5419,328.6701,6837.0
2023-09-11 15:40:00,333.26,333.54,333.19,333.19,11465.0,328.5419,328.818,328.4729,328.4729,11465.0
2023-09-11 15:45:00,333.22,333.22,332.76,332.77,4059.0,328.5025,328.5025,328.049,328.0589,4059.0
2023-09-11 15:50:00,332.74,332.89,332.32,332.87,9717.0,328.0293,328.1772,327.6152,328.1574,9717.0
2023-09-11 15:55:00,332.76,333.38,332.68,333.2,33321.0,328.049,328.6602,327.9701,328.4828,33321.0
2023-09-12 09:30:00,332.2,333.71,332.2,333.7,5784.0,327.4969,328.9855,327.4969,328.9757,5784.0
2023-09-12 09:35:00,334.0,334.31,333.03,333.3,7126.0,329.2714,329.5771,328.3152,328.5814,7126.0
2023-09-12 09:40:00,332.73,333.5,332.73,333.14,3452.0,328.0194,328.7785,328.0194,328.4236,3452.0
2023-09-12 09:45:00,333.17,333.17,332.11,332.16,4803.0,328.4532,328.4532,327.4082,327.4575,4803.0
2023-09-12 09:50:00,332.5,332.5,331.5,332.16,6268.0,327.7927,327.7927,326.8068,327.4575,6268.0
2023-09-12 09:55:00,332.22,332.27,332.04,332.12,3213.0,327.5166,327.5659,327.3392,327.4181,3213.0
2023-09-12 10:00:00,332.18,332.73,331.99,332.68,6303.0,327.4772,328.0194,327.2899,327.9701,6303.0
2023-09-12 10:05:00,332.51,333.12,332.51,332.91,3099.0,327.8025,328.4039,327.8025,328.1969,3099.0
2023-09-12 10:10:00,333.09,333.09,332.55,332.78,2724.0,328.3743,328.3743,327.842,328.0687,2724.0
2023-09-12 10:15:00,332.83,332.99,332.7,332.85,8127.0,328.118,328.2757,327.9898,328.1377,8127.0
2023-09-12 10:20:00,332.84,333.75,332.45,333.75,6821.0,328.1279,329.025,327.7434,329.025,6821.0
2023-09-12 10:25:00,333.7,334.67,333.7,334.05,5074.0,328.9757,329.932,328.9757,329.3207,5074.0
2023-09-12 10:30:00,334.2,334.38,334.06,334.15,8557.0,329.4686,329.6461,329.3306,329.4193,8557.0
2023-09-12 10:35:00,334.2,334.23,334.07,334.08,3470.0,329.4686,329.4982,329.3405,329.3503,3470.0
2023-09-12 10:40:00,334.2,334.57,334.1,334.31,25973.0,329.4686,329.8334,329.37,329.5771,25973.0
2023-09-12 10:45:00,334.46,335.37,334.29,335.37,10762.0,329.7249,330.622,329.5573,330.622,10762.0
2023-09-12 10:50:00,335.3,335.44,335.09,335.17,3736.0,330.553,330.6911,330.346,330.4249,3736.0
2023-09-12 10:55:00,335.17,335.29,334.77,335.11,16811.0,330.4249,330.5432,330.0305,330.3657,16811.0
2023-09-12 11:00:00,335.09,335.21,334.71,334.96,4940.0,330.346,330.4643,329.9714,330.2179,4940.0
2023-09-12 11:05:00,335.22,335.26,334.88,334.88,3875.0,330.4742,330.5136,330.139,330.139,3875.0
2023-09-12 11:10:00,334.81,335.09,334.81,335.09,5121.0,330.07,330.346,330.07,330.346,5121.0
2023-09-12 11:15:00,335.0,335.0,334.46,334.46,3298.0,330.2573,330.2573,329.7249,329.7249,3298.0
2023-09-12 11:20:00,334.57,334.84,334.53,334.57,3179.0,329.8334,330.0996,329.7939,329.8334,3179.0
2023-09-12 11:25:00,334.54,334.71,334.39,334.48,1325.0,329.8038,329.9714,329.6559,329.7446,1325.0
2023-09-12 11:30:00,334.46,334.78,334.44,334.67,3703.0,329.7249,330.0404,329.7052,329.932,3703.0
2023-09-12 11:35:00,334.55,334.55,334.33,334.46,2403.0,329.8137,329.8137,329.5968,329.7249,2403.0
2023-09-12 11:40:00,334.46,334.75,334.45,334.75,2203.0,329.7249,330.0108,329.7151,330.0108,2203.0
2023-09-12 11:45:00,334.85,334.87,334.6,334.61,2689.0,330.1094,330.1291,329.8629,329.8728,2689.0
2023-09-12 11:50:00,334.66,334.85,334.6,334.75,1121.0,329.9221,330.1094,329.8629,330.0108,1121.0
2023-09-12 11:55:00,334.72,334.72,334.53,334.7,2907.0,329.9812,329.9812,329.7939,329.9615,2907.0
2023-09-12 12:00:00,334.66,334.83,334.65,334.77,964.0,329.9221,330.0897,329.9122,330.0305,964.0
2023-09-12 12:05:00,334.7,334.91,334.54,334.91,2843.0,329.9615,330.1686,329.8038,330.1686,2843.0
2023-09-12 12:10:00,334.87,334.87,334.51,334.52,4141.0,330.1291,330.1291,329.7742,329.7841,4141.0
2023-09-12 12:15:00,334.56,334.71,334.56,334.68,1021.0,329.8235,329.9714,329.8235,329.9418,1021.0
2023-09-12 12:20:00,334.56,334.59,334.42,334.59,1701.0,329.8235,329.8531,329.6855,329.8531,1701.0
2023-09-12 12:25:00,334.59,334.59,334.32,334.49,1593.0,329.8531,329.8531,329.5869,329.7545,1593.0
2023-09-12 12:30:00,334.26,334.52,334.26,334.46,990.0,329.5278,329.7841,329.5278,329.7249,990.0
2023-09-12 12:35:00,334.47,334.5,334.41,334.41,968.0,329.7348,329.7644,329.6756,329.6756,968.0
2023-09-12 12:40:00,334.58,334.68,334.5,334.62,2355.0,329.8432,329.9418,329.7644,329.8827,2355.0
2023-09-12 12:45:00,334.67,334.77,334.67,334.77,487.0,329.932,330.0305,329.932,330.0305,487.0
2023-09-12 12:50:00,334.87,335.12,334.87,335.03,2531.0,330.1291,330.3756,330.1291,330.2869,2531.0
2023-09-12 12:55:00,334.96,335.01,334.93,334.94,1273.0,330.2179,330.2671,330.1883,330.1981,1273.0
2023-09-12 13:00:00,335.06,335.45,335.06,335.38,700.0,330.3164,330.7009,330.3164,330.6319,700.0
2023-09-12 13:05:00,335.41,335.41,335.23,335.23,2403.0,330.6615,330.6615,330.484,330.484,2403.0
2023-09-12 13:10:00,335.34,335.7,335.29,335.7,1900.0,330.5925,330.9474,330.5432,330.9474,1900.0
2023-09-12 13:15:00,335.6,335.73,335.51,335.69,562.0,330.8488,330.977,330.7601,330.9375,562.0
2023-09-12 13:20:00,335.73,335.82,335.49,335.51,6408.0,330.977,331.0657,330.7403,330.7601,6408.0
2023-09-12 13:25:00,335.31,335.51,334.94,335.35,24700.0,330.5629,330.7601,330.1981,330.6023,24700.0
2023-09-12 13:30:00,335.55,335.73,335.54,335.54,2129.0,330.7995,330.977,330.7896,330.7896,2129.0
2023-09-12 13:35:00,335.59,335.6,335.48,335.48,1300.0,330.8389,330.8488,330.7305,330.7305,1300.0
2023-09-12 13:40:00,335.44,335.67,335.44,335.67,1601.0,330.6911,330.9178,330.6911,330.9178,1601.0
2023-09-12 13:45:00,335.61,335.96,335.61,335.96,1000.0,330.8586,331.2037,330.8586,331.2037,1000.0
2023-09-12 13:50:00,335.94,336.15,335.9,336.15,1780.0,331.184,331.391,331.1445,331.391,1780.0
2023-09-12 13:55:00,336.21,336.41,336.2,336.38,4159.0,331.4502,331.6473,331.4403,331.6177,4159.0
2023-09-12 14:00:00,336.44,336.77,336.44,336.74,1500.0,331.6769,332.0022,331.6769,331.9727,1500.0
2023-09-12 14:05:00,336.72,337.0,336.56,337.0,3267.0,331.9529,332.229,331.7952,332.229,3267.0
2023-09-12 14:10:00,336.96,336.96,336.66,336.74,1699.0,332.1895,332.1895,331.8938,331.9727,1699.0
2023-09-12 14:15:00,336.68,336.68,336.22,336.23,3016.0,331.9135,331.9135,331.46,331.4699,3016.0
2023-09-12 14:20:00,336.22,336.22,336.22,336.22,100.0,331.46,331.46,331.46,331.46,100.0
2023-09-12 14:25:00,336.3,336.42,336.24,336.29,3980.0,331.5389,331.6572,331.4797,331.529,3980.0
2023-09-12 14:30:00,336.27,336.31,336.21,336.3,2797.0,331.5093,331.5487,331.4502,331.5389,2797.0
2023-09-12 14:35:00,336.29,336.29,336.22,336.27,600.0,331.529,331.529,331.46,331.5093,600.0
2023-09-12 14:40:00,336.28,336.47,336.17,336.18,3320.0,331.5192,331.7065,331.4107,331.4206,3320.0
2023-09-12 14:45:00,336.14,336.14,335.9,335.99,2876.0,331.3811,331.3811,331.1445,331.2333,2876.0
2023-09-12 14:50:00,335.92,335.94,335.65,335.69,1530.0,331.1643,331.184,330.8981,330.9375,1530.0
2023-09-12 14:55:00,335.69,335.93,335.66,335.9,4298.0,330.9375,331.1741,330.9079,331.1445,4298.0
2023-09-12 15:00:00,335.81,335.81,335.23,335.29,3218.0,331.0558,331.0558,330.484,330.5432,3218.0
2023-09-12 15:05:00,335.33,335.56,335.26,335.56,1942.0,330.5826,330.8094,330.5136,330.8094,1942.0
2023-09-12 15:10:00,335.5,335.66,335.42,335.43,2072.0,330.7502,330.9079,330.6713,330.6812,2072.0
2023-09-12 15:15:00,335.35,335.35,334.95,335.04,4603.0,330.6023,330.6023,330.208,330.2967,4603.0
2023-09-12 15:20:00,334.94,334.95,334.69,334.69,4335.0,330.1981,330.208,329.9517,329.9517,4335.0
2023-09-12 15:25:00,334.58,334.7,334.4,334.69,8638.0,329.8432,329.9615,329.6658,329.9517,8638.0
2023-09-12 15:30:00,334.69,334.89,334.67,334.84,6546.0,329.9517,330.1488,329.932,330.0996,6546.0
2023-09-12 15:35:00,334.76,334.84,334.63,334.65,4838.0,330.0207,330.0996,329.8925,329.9122,4838.0
2023-09-12 15:40:00,334.69,334.79,334.61,334.75,4620.0,329.9517,330.0503,329.8728,330.0108,4620.0
2023-09-12 15:45:00,334.7,335.22,334.6,335.22,8039.0,329.9615,330.4742,329.8629,330.4742,8039.0
2023-09-12 15:50:00,335.24,335.26,334.95,335.03,10809.0,330.4939,330.5136,330.208,330.2869,10809.0
2023-09-12 15:55:00,335.07,335.16,334.69,335.06,32406.0,330.3263,330.415,329.9517,330.3164,32406.0
2023-09-13 09:30:00,335.43,335.43,335.27,335.27,5534.0,330.6812,330.6812,330.5235,330.5235,5534.0
2023-09-13 09:35:00,335.27,335.27,335.27,335.27,0.0,330.5235,330.5235,330.5235,330.5235,0.0
2023-09-13 09:40:00,336.33,337.03,335.97,337.03,2625.0,331.5685,332.2585,331.2136,332.2585,2625.0
2023-09-13 09:45:00,337.23,338.0,337.23,337.28,15572.0,332.4557,333.2148,332.4557,332.505,15572.0
2023-09-13 09:50:00,337.41,337.79,337.23,337.5,7700.0,332.6332,333.0078,332.4557,332.7219,7700.0
2023-09-13 09:55:00,337.5,337.6,337.28,337.42,3662.0,332.7219,332.8205,332.505,332.643,3662.0
2023-09-13 10:00:00,337.45,337.47,337.34,337.34,1203.0,332.6726,332.6923,332.5642,332.5642,1203.0
2023-09-13 10:05:00,337.31,337.67,337.19,337.41,15499.0,332.5346,332.8895,332.4163,332.6332,15499.0
2023-09-13 10:10:00,337.49,337.5,336.99,337.15,7030.0,332.712,332.7219,332.2191,332.3768,7030.0
2023-09-13 10:15:00,337.06,337.06,336.25,336.47,4381.0,332.2881,332.2881,331.4896,331.7065,4381.0
2023-09-13 10:20:00,336.51,336.8,336.51,336.52,5547.0,331.7459,332.0318,331.7459,331.7558,5547.0
2023-09-13 10:25:00,336.42,336.42,335.9,336.16,2536.0,331.6572,331.6572,331.1445,331.4009,2536.0
2023-09-13 10:30:00,336.27,336.52,336.15,336.25,2528.0,331.5093,331.7558,331.391,331.4896,2528.0
2023-09-13 10:35:00,336.28,336.68,336.28,336.39,2793.0,331.5192,331.9135,331.5192,331.6276,2793.0
2023-09-13 10:40:00,336.31,336.57,336.22,336.57,1262.0,331.5487,331.8051,331.46,331.8051,1262.0
2023-09-13 10:45:00,336.59,336.91,336.57,336.75,1821.0,331.8248,332.1402,331.8051,331.9825,1821.0
2023-09-13 10:50:00,336.74,337.03,336.73,336.93,2014.0,331.9727,332.2585,331.9628,332.16,2014.0
2023-09-13 10:55:00,337.18,337.23,336.99,337.11,5598.0,332.4064,332.4557,332.2191,332.3374,5598.0
2023-09-13 11:00:00,337.0,337.0,336.57,336.72,1972.0,332.229,332.229,331.8051,331.9529,1972.0
2023-09-13 11:05:00,336.5,336.5,336.33,336.33,200.0,331.736,331.736,331.5685,331.5685,200.0
2023-09-13 11:10:00,336.44,336.5,336.33,336.37,400.0,331.6769,331.736,331.5685,331.6079,400.0
2023-09-13 11:15:00,336.51,336.54,335.86,335.97,2186.0,331.7459,331.7755,331.1051,331.2136,2186.0
2023-09-13 11:20:00,335.81,335.97,335.77,335.97,3118.0,331.0558,331.2136,331.0164,331.2136,3118.0
2023-09-13 11:25:00,335.99,336.28,335.98,336.15,4612.0,331.2333,331.5192,331.2234,331.391,4612.0
2023-09-13 11:30:00,336.15,336.39,336.15,336.31,1072.0,331.391,331.6276,331.391,331.5487,1072.0
2023-09-13 11:35:00,336.44,336.72,336.38,336.47,3314.0,331.6769,331.9529,331.6177,331.7065,3314.0
2023-09-13 11:40:00,336.53,336.99,336.53,336.99,2209.0,331.7656,332.2191,331.7656,332.2191,2209.0
2023-09-13 11:45:00,336.97,336.97,336.96,336.97,100.0,332.1994,332.1994,332.1895,332.1994,100.0
2023-09-13 11:50:00,337.1,337.1,336.64,336.64,4518.0,332.3276,332.3276,331.8741,331.8741,4518.0
2023-09-13 11:55:00,336.64,336.64,336.08,336.2,4042.0,331.8741,331.8741,331.322,331.4403,4042.0
2023-09-13 12:00:00,336.2,336.36,335.96,336.0,2851.0,331.4403,331.598,331.2037,331.2431,2851.0
2023-09-13 12:05:00,336.0,336.04,335.82,335.95,1305.0,331.2431,331.2826,331.0657,331.1938,1305.0
2023-09-13 12:10:00,335.84,335.84,335.4,335.44,1100.0,331.0854,331.0854,330.6516,330.6911,1100.0
2023-09-13 12:15:00,335.22,335.96,335.22,335.96,3923.0,330.4742,331.2037,330.4742,331.2037,3923.0
2023-09-13 12:20:00,335.91,336.06,335.91,336.06,1100.0,331.1544,331.3023,331.1544,331.3023,1100.0
2023-09-13 12:25:00,336.04,336.16,336.04,336.05,500.0,331.2826,331.4009,331.2826,331.2924,500.0
2023-09-13 12:30:00,336.09,336.19,336.0,336.19,3625.0,331.3319,331.4304,331.2431,331.4304,3625.0
2023-09-13 12:35:00,336.29,336.51,336.2,336.41,1175.0,331.529,331.7459,331.4403,331.6473,1175.0
2023-09-13 12:40:00,336.62,336.62,336.31,336.41,1804.0,331.8544,331.8544,331.5487,331.6473,1804.0
2023-09-13 12:45:00,336.33,336.33,336.16,336.31,1774.0,331.5685,331.5685,331.4009,331.5487,1774.0
2023-09-13 12:50:00,336.3,336.46,336.3,336.39,1675.0,331.5389,331.6966,331.5389,331.6276,1675.0
2023-09-13 12:55:00,336.41,336.5,336.29,336.29,2634.0,331.6473,331.736,331.529,331.529,2634.0
2023-09-13 13:00:00,336.38,336.5,336.23,336.24,2112.0,331.6177,331.736,331.4699,331.4797,2112.0
2023-09-13 13:05:00,336.25,336.25,336.09,336.09,300.0,331.4896,331.4896,331.3319,331.3319,300.0
2023-09-13 13:10:00,336.0,336.0,335.65,335.66,400.0,331.2431,331.2431,330.8981,330.9079,400.0
2023-09-13 13:15:00,335.78,335.96,335.77,335.77,1000.0,331.0262,331.2037,331.0164,331.0164,1000.0
2023-09-13 13:20:00,335.85,336.01,335.84,335.9,4484.0,331.0953,331.253,331.0854,331.1445,4484.0
2023-09-13 13:25:00,335.96,335.96,335.71,335.71,1811.0,331.2037,331.2037,330.9572,330.9572,1811.0
2023-09-13 13:30:00,335.67,335.67,335.66,335.67,114.0,330.9178,330.9178,330.9079,330.9178,114.0
2023-09-13 13:35:00,335.72,335.88,335.72,335.86,1195.0,330.9671,331.1248,330.9671,331.1051,1195.0
2023-09-13 13:40:00,335.97,336.11,335.86,335.99,2792.0,331.2136,331.3516,331.1051,331.2333,2792.0
2023-09-13 13:45:00,335.91,335.91,335.9,335.91,100.0,331.1544,331.1544,331.1445,331.1544,100.0
2023-09-13 13:50:00,335.92,336.01,335.84,335.93,1036.0,331.1643,331.253,331.0854,331.1741,1036.0
2023-09-13 13:55:00,335.85,335.89,335.79,335.8,700.0,331.0953,331.1347,331.0361,331.046,700.0
2023-09-13 14:00:00,335.82,335.83,335.59,335.67,1773.0,331.0657,331.0755,330.8389,330.9178,1773.0
2023-09-13 14:05:00,335.59,335.59,335.13,335.5,5153.0,330.8389,330.8389,330.3854,330.7502,5153.0
2023-09-13 14:10:00,335.6,335.67,335.51,335.64,860.0,330.8488,330.9178,330.7601,330.8882,860.0
2023-09-13 14:15:00,335.64,335.64,335.59,335.59,200.0,330.8882,330.8882,330.8389,330.8389,200.0
2023-09-13 14:20:00,335.59,335.63,335.58,335.6,1300.0,330.8389,330.8784,330.8291,330.8488,1300.0
2023-09-13 14:25:00,335.62,335.78,335.39,335.41,10575.0,330.8685,331.0262,330.6418,330.6615,10575.0
2023-09-13 14:30:00,335.62,335.65,335.43,335.48,1605.0,330.8685,330.8981,330.6812,330.7305,1605.0
2023-09-13 14:35:00,335.5,335.53,335.42,335.43,1400.0,330.7502,330.7798,330.6713,330.6812,1400.0
2023-09-13 14:40:00,335.44,335.44,335.34,335.34,946.0,330.6911,330.6911,330.5925,330.5925,946.0
2023-09-13 14:45:00,335.19,335.21,334.9,334.9,1700.0,330.4446,330.4643,330.1587,330.1587,1700.0
2023-09-13 14:50:00,334.76,334.85,334.09,334.28,3400.0,330.0207,330.1094,329.3602,329.5475,3400.0
2023-09-13 14:55:00,334.1,334.72,334.1,334.62,11175.0,329.37,329.9812,329.37,329.8827,11175.0
2023-09-13 15:00:00,334.66,335.06,334.66,334.74,7285.0,329.9221,330.3164,329.9221,330.001,7285.0
2023-09-13 15:05:00,334.82,334.82,334.35,334.35,5115.0,330.0798,330.0798,329.6165,329.6165,5115.0
2023-09-13 15:10:00,334.35,334.88,334.27,334.55,11580.0,329.6165,330.139,329.5376,329.8137,11580.0
2023-09-13 15:15:00,334.52,335.0,334.31,334.8,9622.0,329.7841,330.2573,329.5771,330.0601,9622.0
2023-09-13 15:20:00,334.87,334.87,334.21,334.34,10620.0,330.1291,330.1291,329.4785,329.6066,10620.0
2023-09-13 15:25:00,334.35,334.7,334.24,334.43,6641.0,329.6165,329.9615,329.508,329.6954,6641.0
2023-09-13 15:30:00,334.51,335.07,334.37,334.98,34753.0,329.7742,330.3263,329.6362,330.2376,34753.0
2023-09-13 15:35:00,334.97,335.5,334.97,335.1,18004.0,330.2277,330.7502,330.2277,330.3559,18004.0
2023-09-13 15:40:00,335.24,335.63,335.2,335.55,19298.0,330.4939,330.8784,330.4545,330.7995,19298.0
2023-09-13 15:45:00,335.59,335.59,334.85,335.02,11505.0,330.8389,330.8389,330.1094,330.277,11505.0
2023-09-13 15:50:00,334.89,335.05,334.71,335.01,22201.0,330.1488,330.3066,329.9714,330.2671,22201.0
2023-09-13 15:55:00,335.08,335.7,334.91,335.27,39173.0,330.3362,330.9474,330.1686,330.5235,39173.0
2023-09-14 09:30:00,337.59,337.99,336.44,336.54,7149.0,332.8106,333.205,331.6769,331.7755,7149.0
2023-09-14 09:35:00,336.54,336.54,336.54,336.54,0.0,331.7755,331.7755,331.7755,331.7755,0.0
2023-09-14 09:40:00,337.82,337.82,336.04,336.04,7708.0,333.0374,333.0374,331.2826,331.2826,7708.0
2023-09-14 09:45:00,335.93,335.93,335.93,335.93,100.0,331.1741,331.1741,331.1741,331.1741,100.0
2023-09-14 09:50:00,336.49,336.75,336.02,336.06,7469.0,331.7262,331.9825,331.2628,331.3023,7469.0
2023-09-14 09:55:00,336.06,336.19,335.52,335.53,4248.0,331.3023,331.4304,330.7699,330.7798,4248.0
2023-09-14 10:00:00,335.53,335.56,335.11,335.2,7444.0,330.7798,330.8094,330.3657,330.4545,7444.0
2023-09-14 10:05:00,335.2,335.48,334.97,334.98,3434.0,330.4545,330.7305,330.2277,330.2376,3434.0
2023-09-14 10:10:00,334.96,335.23,334.62,334.64,4644.0,330.2179,330.484,329.8827,329.9024,4644.0
2023-09-14 10:15:00,334.62,334.94,334.41,334.76,19226.0,329.8827,330.1981,329.6756,330.0207,19226.0
2023-09-14 10:20:00,334.84,335.23,334.52,334.93,10409.0,330.0996,330.484,329.7841,330.1883,10409.0
2023-09-14 10:25:00,334.85,335.5,334.84,335.42,2343.0,330.1094,330.7502,330.0996,330.6713,2343.0
2023-09-14 10:30:00,335.65,335.82,334.84,335.13,4168.0,330.8981,331.0657,330.0996,330.3854,4168.0
2023-09-14 10:35:00,335.28,335.29,335.28,335.28,300.0,330.5333,330.5432,330.5333,330.5333,300.0
2023-09-14 10:40:00,335.18,335.54,334.96,335.32,20831.0,330.4347,330.7896,330.2179,330.5728,20831.0
2023-09-14 10:45:00,335.34,336.0,335.34,335.76,2232.0,330.5925,331.2431,330.5925,331.0065,2232.0
2023-09-14 10:50:00,336.23,336.45,336.03,336.09,1900.0,331.4699,331.6868,331.2727,331.3319,1900.0
2023-09-14 10:55:00,335.89,336.54,335.89,336.34,1609.0,331.1347,331.7755,331.1347,331.5783,1609.0
2023-09-14 11:00:00,336.34,336.49,335.77,335.77,2142.0,331.5783,331.7262,331.0164,331.0164,2142.0
2023-09-14 11:05:00,335.85,335.86,335.25,335.25,850.0,331.0953,331.1051,330.5037,330.5037,850.0
2023-09-14 11:10:00,335.27,335.6,335.27,335.35,3495.0,330.5235,330.8488,330.5235,330.6023,3495.0
2023-09-14 11:15:00,335.15,335.68,335.15,335.68,1783.0,330.4052,330.9277,330.4052,330.9277,1783.0
2023-09-14 11:20:00,335.73,336.04,335.69,335.69,4626.0,330.977,331.2826,330.9375,330.9375,4626.0
2023-09-14 11:25:00,335.7,335.7,335.66,335.66,400.0,330.9474,330.9474,330.9079,330.9079,400.0
2023-09-14 11:30:00,335.76,336.03,335.76,336.03,1912.0,331.0065,331.2727,331.0065,331.2727,1912.0
2023-09-14 11:35:00,335.86,335.86,335.85,335.86,1233.0,331.1051,331.1051,331.0953,331.1051,1233.0
2023-09-14 11:40:00,335.86,336.51,335.85,336.51,3293.0,331.1051,331.7459,331.0953,331.7459,3293.0
2023-09-14 11:45:00,336.35,336.37,336.01,336.01,2333.0,331.5882,331.6079,331.253,331.253,2333.0
2023-09-14 11:50:00,336.1,336.53,336.09,336.53,2571.0,331.3417,331.7656,331.3319,331.7656,2571.0
2023-09-14 11:55:00,336.38,336.46,336.31,336.31,1782.0,331.6177,331.6966,331.5487,331.5487,1782.0
2023-09-14 12:00:00,336.52,336.52,336.49,336.5,300.0,331.7558,331.7558,331.7262,331.736,300.0
2023-09-14 12:05:00,336.79,336.87,336.79,336.87,996.0,332.0219,332.1008,332.0219,332.1008,996.0
2023-09-14 12:10:00,336.93,337.22,336.92,336.92,2900.0,332.16,332.4459,332.1501,332.1501,2900.0
2023-09-14 12:15:00,337.15,337.15,337.15,337.15,100.0,332.3768,332.3768,332.3768,332.3768,100.0
2023-09-14 12:20:00,337.0,337.54,337.0,337.46,3251.0,332.229,332.7613,332.229,332.6825,3251.0
2023-09-14 12:25:00,337.5,337.83,337.5,337.83,1600.0,332.7219,333.0472,332.7219,333.0472,1600.0
2023-09-14 12:30:00,337.68,337.83,337.67,337.83,322.0,332.8993,333.0472,332.8895,333.0472,322.0
2023-09-14 12:35:00,337.81,337.84,337.21,337.27,6548.0,333.0275,333.0571,332.436,332.4951,6548.0
2023-09-14 12:40:00,337.26,337.55,337.26,337.45,1600.0,332.4853,332.7712,332.4853,332.6726,1600.0
2023-09-14 12:45:00,337.28,337.28,337.25,337.25,728.0,332.505,332.505,332.4754,332.4754,728.0
2023-09-14 12:50:00,337.34,337.67,337.03,337.67,6354.0,332.5642,332.8895,332.2585,332.8895,6354.0
2023-09-14 12:55:00,337.67,337.67,337.67,337.67,0.0,332.8895,332.8895,332.8895,332.8895,0.0
2023-09-14 13:00:00,337.67,337.68,337.42,337.42,1377.0,332.8895,332.8993,332.643,332.643,1377.0
2023-09-14 13:05:00,337.5,337.56,337.44,337.49,501.0,332.7219,332.781,332.6627,332.712,501.0
2023-09-14 13:10:00,337.64,337.71,337.58,337.58,1904.0,332.8599,332.9289,332.8008,332.8008,1904.0
2023-09-14 13:15:00,337.37,337.37,337.37,337.37,124.0,332.5937,332.5937,332.5937,332.5937,124.0
2023-09-14 13:20:00,337.44,337.54,337.44,337.54,547.0,332.6627,332.7613,332.6627,332.7613,547.0
2023-09-14 13:25:00,337.49,337.56,337.48,337.55,529.0,332.712,332.781,332.7022,332.7712,529.0
2023-09-14 13:30:00,337.57,337.73,337.57,337.62,2001.0,332.7909,332.9486,332.7909,332.8402,2001.0
2023-09-14 13:35:00,337.53,337.87,337.53,337.87,1047.0,332.7515,333.0867,332.7515,333.0867,1047.0
2023-09-14 13:40:00,337.85,337.92,337.83,337.87,1524.0,333.0669,333.1359,333.0472,333.0867,1524.0
2023-09-14 13:45:00,337.87,338.0,337.87,337.9,1300.0,333.0867,333.2148,333.0867,333.1162,1300.0
2023-09-14 13:50:00,337.77,337.85,337.77,337.85,411.0,332.9881,333.0669,332.9881,333.0669,411.0
2023-09-14 13:55:00,337.86,337.86,337.36,337.52,5912.0,333.0768,333.0768,332.5839,332.7416,5912.0
2023-09-14 14:00:00,337.51,337.7,337.49,337.69,1949.0,332.7318,332.9191,332.712,332.9092,1949.0
2023-09-14 14:05:00,337.6,337.75,337.6,337.64,964.0,332.8205,332.9684,332.8205,332.8599,964.0
2023-09-14 14:10:00,337.7,337.9,337.7,337.9,860.0,332.9191,333.1162,332.9191,333.1162,860.0
2023-09-14 14:15:00,337.84,337.87,337.77,337.78,1827.0,333.0571,333.0867,332.9881,332.9979,1827.0
2023-09-14 14:20:00,337.73,337.9,337.73,337.9,2037.0,332.9486,333.1162,332.9486,333.1162,2037.0
2023-09-14 14:25:00,337.93,338.03,337.81,337.94,4012.0,333.1458,333.2444,333.0275,333.1557,4012.0
2023-09-14 14:30:00,337.99,338.03,337.95,337.97,3246.0,333.205,333.2444,333.1655,333.1852,3246.0
2023-09-14 14:35:00,337.97,338.12,337.97,338.12,1764.0,333.1852,333.3331,333.1852,333.3331,1764.0
2023-09-14 14:40:00,338.2,338.39,338.2,338.39,900.0,333.412,333.5993,333.412,333.5993,900.0
2023-09-14 14:45:00,338.45,338.48,338.45,338.48,300.0,333.6584,333.688,333.6584,333.688,300.0
2023-09-14 14:50:00,338.43,338.43,338.1,338.22,3615.0,333.6387,333.6387,333.3134,333.4317,3615.0
2023-09-14 14:55:00,338.19,338.45,338.17,338.42,2568.0,333.4021,333.6584,333.3824,333.6289,2568.0
2023-09-14 15:00:00,338.39,338.56,338.37,338.56,1714.0,333.5993,333.7669,333.5796,333.7669,1714.0
2023-09-14 15:05:00,338.59,338.74,338.59,338.74,1300.0,333.7965,333.9443,333.7965,333.9443,1300.0
2023-09-14 15:10:00,338.62,338.67,338.53,338.53,4100.0,333.826,333.8753,333.7373,333.7373,4100.0
2023-09-14 15:15:00,338.47,338.55,338.3,338.3,1500.0,333.6782,333.757,333.5106,333.5106,1500.0
2023-09-14 15:20:00,338.29,338.29,338.03,338.04,3087.0,333.5007,333.5007,333.2444,333.2542,3087.0
2023-09-14 15:25:00,338.01,338.26,337.89,338.26,4226.0,333.2247,333.4711,333.1064,333.4711,4226.0
2023-09-14 15:30:00,338.27,338.51,338.26,338.26,4448.0,333.481,333.7176,333.4711,333.4711,4448.0
2023-09-14 15:35:00,338.27,338.43,338.27,338.36,2531.0,333.481,333.6387,333.481,333.5697,2531.0
2023-09-14 15:40:00,338.33,338.39,338.07,338.17,5557.0,333.5401,333.5993,333.2838,333.3824,5557.0
2023-09-14 15:45:00,338.21,338.47,337.96,338.47,6524.0,333.4218,333.6782,333.1754,333.6782,6524.0
2023-09-14 15:50:00,338.32,338.86,338.17,338.84,14170.0,333.5303,334.0626,333.3824,334.0429,14170.0
2023-09-14 15:55:00,338.75,338.82,338.37,338.81,34844.0,333.9542,334.0232,333.5796,334.0133,34844.0
2023-09-15 09:30:00,336.68,337.77,334.05,335.25,158479.0,331.9135,332.9881,329.3207,330.5037,158479.0
2023-09-15 09:35:00,335.83,336.5,335.6,336.23,1917.0,331.0755,331.736,330.8488,331.4699,1917.0
2023-09-15 09:40:00,336.22,337.6,336.15,337.4,6086.0,331.46,332.8205,331.391,332.6233,6086.0
2023-09-15 09:45:00,337.36,337.98,337.16,337.75,4854.0,332.5839,333.1951,332.3867,332.9684,4854.0
2023-09-15 09:50:00,337.92,338.92,337.92,338.91,4949.0,333.1359,334.1218,333.1359,334.1119,4949.0
2023-09-15 09:55:00,338.81,338.98,338.64,338.69,3275.0,334.0133,334.1809,333.8458,333.895,3275.0
2023-09-15 10:00:00,338.96,339.45,338.96,339.19,4036.0,334.1612,334.6443,334.1612,334.388,4036.0
2023-09-15 10:05:00,339.2,339.2,337.9,338.07,5023.0,334.3978,334.3978,333.1162,333.2838,5023.0
2023-09-15 10:10:00,338.26,338.32,337.84,338.32,3163.0,333.4711,333.5303,333.0571,333.5303,3163.0
2023-09-15 10:15:00,338.05,338.05,337.82,338.02,1005.0,333.2641,333.2641,333.0374,333.2345,1005.0
2023-09-15 10:20:00,338.01,338.24,337.98,338.05,2300.0,333.2247,333.4514,333.1951,333.2641,2300.0
2023-09-15 10:25:00,337.88,337.88,337.57,337.67,2017.0,333.0965,333.0965,332.7909,332.8895,2017.0
2023-09-15 10:30:00,337.47,337.58,337.47,337.58,400.0,332.6923,332.8008,332.6923,332.8008,400.0
2023-09-15 10:35:00,337.57,337.72,337.37,337.62,2000.0,332.7909,332.9388,332.5937,332.8402,2000.0
2023-09-15 10:40:00,337.72,337.76,337.64,337.66,402.0,332.9388,332.9782,332.8599,332.8796,402.0
2023-09-15 10:45:00,337.68,337.75,337.62,337.69,1496.0,332.8993,332.9684,332.8402,332.9092,1496.0
2023-09-15 10:50:00,337.23,337.23,337.22,337.23,388.0,332.4557,332.4557,332.4459,332.4557,388.0
2023-09-15 10:55:00,337.22,337.22,336.61,336.61,4820.0,332.4459,332.4459,331.8445,331.8445,4820.0
2023-09-15 11:00:00,336.49,336.49,336.02,336.04,1300.0,331.7262,331.7262,331.2628,331.2826,1300.0
2023-09-15 11:05:00,336.24,336.46,336.17,336.32,500.0,331.4797,331.6966,331.4107,331.5586,500.0
2023-09-15 11:10:00,336.34,336.69,336.34,336.51,3264.0,331.5783,331.9234,331.5783,331.7459,3264.0
2023-09-15 11:15:00,336.51,336.51,336.51,336.51,0.0,331.7459,331.7459,331.7459,331.7459,0.0
2023-09-15 11:20:00,336.43,336.63,336.43,336.57,2659.0,331.667,331.8642,331.667,331.8051,2659.0
2023-09-15 11:25:00,336.7,336.81,336.59,336.81,1700.0,331.9332,332.0417,331.8248,332.0417,1700.0
2023-09-15 11:30:00,337.02,337.18,337.01,337.18,200.0,332.2487,332.4064,332.2388,332.4064,200.0
2023-09-15 11:35:00,337.05,337.05,336.65,336.65,2139.0,332.2783,332.2783,331.8839,331.8839,2139.0
2023-09-15 11:40:00,336.58,336.74,336.58,336.62,400.0,331.8149,331.9727,331.8149,331.8544,400.0
2023-09-15 11:45:00,336.46,336.61,336.44,336.59,1306.0,331.6966,331.8445,331.6769,331.8248,1306.0
2023-09-15 11:50:00,336.41,336.58,336.28,336.5,1995.0,331.6473,331.8149,331.5192,331.736,1995.0
2023-09-15 11:55:00,336.54,336.54,336.37,336.38,1300.0,331.7755,331.7755,331.6079,331.6177,1300.0
2023-09-15 12:00:00,336.38,336.38,336.38,336.38,0.0,331.6177,331.6177,331.6177,331.6177,0.0
2023-09-15 12:05:00,336.84,336.84,336.44,336.55,2406.0,332.0712,332.0712,331.6769,331.7853,2406.0
2023-09-15 12:10:00,336.74,336.75,336.52,336.66,1248.0,331.9727,331.9825,331.7558,331.8938,1248.0
2023-09-15 12:15:00,336.66,336.66,336.66,336.66,0.0,331.8938,331.8938,331.8938,331.8938,0.0
2023-09-15 12:20:00,336.88,336.9,336.7,336.7,2141.0,332.1107,332.1304,331.9332,331.9332,2141.0
2023-09-15 12:25:00,336.71,336.78,336.6,336.64,958.0,331.9431,332.0121,331.8346,331.8741,958.0
2023-09-15 12:30:00,336.71,336.87,336.71,336.84,2074.0,331.9431,332.1008,331.9431,332.0712,2074.0
2023-09-15 12:35:00,336.88,336.88,336.8,336.81,200.0,332.1107,332.1107,332.0318,332.0417,200.0
2023-09-15 12:40:00,336.8,336.8,336.65,336.67,1319.0,332.0318,332.0318,331.8839,331.9036,1319.0
2023-09-15 12:45:00,336.6,336.81,336.6,336.81,1753.0,331.8346,332.0417,331.8346,332.0417,1753.0
2023-09-15 12:50:00,336.85,336.85,336.74,336.74,200.0,332.0811,332.0811,331.9727,331.9727,200.0
2023-09-15 12:55:00,336.71,336.77,336.64,336.77,2629.0,331.9431,332.0022,331.8741,332.0022,2629.0
2023-09-15 13:00:00,336.61,336.61,336.56,336.56,1003.0,331.8445,331.8445,331.7952,331.7952,1003.0
2023-09-15 13:05:00,336.21,336.21,336.04,336.04,400.0,331.4502,331.4502,331.2826,331.2826,400.0
2023-09-15 13:10:00,336.24,336.24,336.07,336.07,1000.0,331.4797,331.4797,331.3121,331.3121,1000.0
2023-09-15 13:15:00,335.94,336.0,335.87,335.9,500.0,331.184,331.2431,331.115,331.1445,500.0
2023-09-15 13:20:00,335.75,335.99,335.71,335.9,2400.0,330.9967,331.2333,330.9572,331.1445,2400.0
2023-09-15 13:25:00,335.85,335.85,335.74,335.82,1106.0,331.0953,331.0953,330.9868,331.0657,1106.0
2023-09-15 13:30:00,335.78,335.93,335.64,335.93,1000.0,331.0262,331.1741,330.8882,331.1741,1000.0
2023-09-15 13:35:00,335.98,336.32,335.98,336.2,5278.0,331.2234,331.5586,331.2234,331.4403,5278.0
2023-09-15 13:40:00,336.36,336.39,336.24,336.35,700.0,331.598,331.6276,331.4797,331.5882,700.0
2023-09-15 13:45:00,336.56,336.57,336.24,336.24,1300.0,331.7952,331.8051,331.4797,331.4797,1300.0
2023-09-15 13:50:00,336.08,336.16,335.99,335.99,688.0,331.322,331.4009,331.2333,331.2333,688.0
2023-09-15 13:55:00,335.94,335.96,335.56,335.66,1196.0,331.184,331.2037,330.8094,330.9079,1196.0
2023-09-15 14:00:00,335.61,335.61,335.31,335.31,4053.0,330.8586,330.8586,330.5629,330.5629,4053.0
2023-09-15 14:05:00,335.44,335.45,335.02,335.06,2198.0,330.6911,330.7009,330.277,330.3164,2198.0
2023-09-15 14:10:00,334.92,334.92,334.54,334.54,1300.0,330.1784,330.1784,329.8038,329.8038,1300.0
2023-09-15 14:15:00,334.55,334.97,334.55,334.87,2930.0,329.8137,330.2277,329.8137,330.1291,2930.0
2023-09-15 14:20:00,335.26,335.32,335.1,335.1,2839.0,330.5136,330.5728,330.3559,330.3559,2839.0
2023-09-15 14:25:00,335.2,335.28,335.06,335.06,1448.0,330.4545,330.5333,330.3164,330.3164,1448.0
2023-09-15 14:30:00,335.06,335.24,335.03,335.1,1600.0,330.3164,330.4939,330.2869,330.3559,1600.0
2023-09-15 14:35:00,335.18,335.23,334.98,335.23,1700.0,330.4347,330.484,330.2376,330.484,1700.0
2023-09-15 14:40:00,335.2,335.2,334.96,335.01,2184.0,330.4545,330.4545,330.2179,330.2671,2184.0
2023-09-15 14:45:00,335.13,335.33,335.04,335.33,1709.0,330.3854,330.5826,330.2967,330.5826,1709.0
2023-09-15 14:50:00,335.33,335.36,335.16,335.36,3153.0,330.5826,330.6122,330.415,330.6122,3153.0
2023-09-15 14:55:00,335.4,335.73,335.4,335.73,800.0,330.6516,330.977,330.6516,330.977,800.0
2023-09-15 15:00:00,335.74,335.74,335.14,335.14,4774.0,330.9868,330.9868,330.3953,330.3953,4774.0
2023-09-15 15:05:00,335.07,335.07,334.75,334.75,2603.0,330.3263,330.3263,330.0108,330.0108,2603.0
2023-09-15 15:10:00,334.79,334.83,334.65,334.66,1439.0,330.0503,330.0897,329.9122,329.9221,1439.0
2023-09-15 15:15:00,334.83,334.83,334.49,334.7,4474.0,330.0897,330.0897,329.7545,329.9615,4474.0
2023-09-15 15:20:00,334.7,334.83,334.59,334.75,3253.0,329.9615,330.0897,329.8531,330.0108,3253.0
2023-09-15 15:25:00,334.97,335.13,334.5,334.63,16886.0,330.2277,330.3854,329.7644,329.8925,16886.0
2023-09-15 15:30:00,334.71,335.63,334.7,335.63,23193.0,329.9714,330.8784,329.9615,330.8784,23193.0
2023-09-15 15:35:00,335.63,335.63,335.18,335.39,21710.0,330.8784,330.8784,330.4347,330.6418,21710.0
2023-09-15 15:40:00,335.24,335.38,334.84,335.2,7807.0,330.4939,330.6319,330.0996,330.4545,7807.0
2023-09-15 15:45:00,335.17,335.83,335.14,335.46,15851.0,330.4249,331.0755,330.3953,330.7108,15851.0
2023-09-15 15:50:00,335.56,336.47,335.56,335.98,16716.0,330.8094,331.7065,330.8094,331.2234,16716.0
2023-09-15 15:55:00,336.1,336.26,335.84,336.16,35723.0,331.3417,331.4994,331.0854,331.4009,35723.0
2023-09-18 09:30:00,336.09,336.09,333.12,334.02,7994.0,331.3319,331.3319,328.4039,329.2912,7994.0
2023-09-18 09:35:00,335.6,336.8,335.53,336.53,3198.0,330.8488,332.0318,330.7798,331.7656,3198.0
2023-09-18 09:40:00,336.87,337.09,336.52,337.09,4393.0,332.1008,332.3177,331.7558,332.3177,4393.0
2023-09-18 09:45:00,337.44,337.84,337.44,337.57,2913.0,332.6627,333.0571,332.6627,332.7909,2913.0
2023-09-18 09:50:00,337.68,338.73,337.68,338.52,3232.0,332.8993,333.9345,332.8993,333.7275,3232.0
2023-09-18 09:55:00,338.47,338.47,338.45,338.45,790.0,333.6782,333.6782,333.6584,333.6584,790.0
2023-09-18 10:00:00,339.0,339.29,338.98,338.98,637.0,334.2007,334.4866,334.1809,334.1809,637.0
2023-09-18 10:05:00,339.18,339.25,338.09,338.37,8550.0,334.3781,334.4471,333.3035,333.5796,8550.0
2023-09-18 10:10:00,338.48,338.53,338.48,338.53,306.0,333.688,333.7373,333.688,333.7373,306.0
2023-09-18 10:15:00,338.54,338.94,338.48,338.48,4191.0,333.7472,334.1415,333.688,333.688,4191.0
2023-09-18 10:20:00,338.66,339.36,338.52,339.14,6351.0,333.8655,334.5556,333.7275,334.3387,6351.0
2023-09-18 10:25:00,339.16,339.43,339.16,339.33,756.0,334.3584,334.6246,334.3584,334.526,756.0
2023-09-18 10:30:00,339.5,339.85,339.43,339.78,3255.0,334.6936,335.0386,334.6246,334.9696,3255.0
2023-09-18 10:35:00,339.78,339.79,339.3,339.44,3025.0,334.9696,334.9795,334.4964,334.6344,3025.0
2023-09-18 10:40:00,339.44,339.51,339.23,339.49,1427.0,334.6344,334.7034,334.4274,334.6837,1427.0
2023-09-18 10:45:00,339.66,339.96,339.66,339.71,1398.0,334.8513,335.1471,334.8513,334.9006,1398.0
2023-09-18 10:50:00,339.76,339.86,339.4,339.51,3500.0,334.9499,335.0485,334.595,334.7034,3500.0
2023-09-18 10:55:00,339.52,339.52,339.27,339.3,1755.0,334.7133,334.7133,334.4668,334.4964,1755.0
2023-09-18 11:00:00,339.25,339.26,338.66,338.66,2165.0,334.4471,334.457,333.8655,333.8655,2165.0
2023-09-18 11:05:00,338.41,338.89,338.41,338.81,2900.0,333.619,334.0922,333.619,334.0133,2900.0
2023-09-18 11:10:00,339.17,339.17,338.92,339.02,1900.0,334.3682,334.3682,334.1218,334.2204,1900.0
2023-09-18 11:15:00,338.89,339.45,338.89,339.31,2354.0,334.0922,334.6443,334.0922,334.5063,2354.0
2023-09-18 11:20:00,339.54,339.63,339.35,339.59,1620.0,334.733,334.8217,334.5457,334.7823,1620.0
2023-09-18 11:25:00,339.6,339.96,339.59,339.82,5089.0,334.7922,335.1471,334.7823,335.009,5089.0
2023-09-18 11:30:00,340.0,340.51,339.92,340.48,6316.0,335.1865,335.6893,335.1076,335.6597,6316.0
2023-09-18 11:35:00,340.46,340.51,340.28,340.42,6169.0,335.64,335.6893,335.4625,335.6006,6169.0
2023-09-18 11:40:00,340.5,340.77,340.44,340.73,3124.0,335.6794,335.9456,335.6203,335.9062,3124.0
2023-09-18 11:45:00,340.54,340.57,340.13,340.15,4255.0,335.7189,335.7484,335.3147,335.3344,4255.0
2023-09-18 11:50:00,340.27,340.27,339.93,340.13,2102.0,335.4527,335.4527,335.1175,335.3147,2102.0
2023-09-18 11:55:00,339.99,340.21,339.84,339.91,3070.0,335.1766,335.3935,335.0288,335.0978,3070.0
2023-09-18 12:00:00,340.01,340.39,340.0,340.39,1445.0,335.1964,335.571,335.1865,335.571,1445.0
2023-09-18 12:05:00,340.19,340.37,339.79,340.0,2550.0,335.3738,335.5513,334.9795,335.1865,2550.0
2023-09-18 12:10:00,340.01,340.13,340.0,340.02,1400.0,335.1964,335.3147,335.1865,335.2062,1400.0
2023-09-18 12:15:00,340.18,340.43,340.05,340.22,3297.0,335.364,335.6104,335.2358,335.4034,3297.0
2023-09-18 12:20:00,340.0,340.05,339.83,340.02,1500.0,335.1865,335.2358,335.0189,335.2062,1500.0
2023-09-18 12:25:00,339.84,340.1,339.82,339.96,3652.0,335.0288,335.2851,335.009,335.1471,3652.0
2023-09-18 12:30:00,339.87,340.11,339.64,339.64,4323.0,335.0583,335.2949,334.8316,334.8316,4323.0
2023-09-18 12:35:00,339.66,340.11,339.64,340.04,1452.0,334.8513,335.2949,334.8316,335.2259,1452.0
2023-09-18 12:40:00,339.96,340.01,339.83,339.83,1408.0,335.1471,335.1964,335.0189,335.0189,1408.0
2023-09-18 12:45:00,340.0,340.09,339.83,339.83,2200.0,335.1865,335.2752,335.0189,335.0189,2200.0
2023-09-18 12:50:00,339.74,339.86,339.68,339.84,1124.0,334.9302,335.0485,334.871,335.0288,1124.0
2023-09-18 12:55:00,339.79,339.85,339.68,339.68,1641.0,334.9795,335.0386,334.871,334.871,1641.0
2023-09-18 13:00:00,339.68,340.12,339.55,340.0,5647.0,334.871,335.3048,334.7429,335.1865,5647.0
2023-09-18 13:05:00,340.01,340.14,339.99,340.13,500.0,335.1964,335.3245,335.1766,335.3147,500.0
2023-09-18 13:10:00,339.95,340.09,339.82,339.88,1300.0,335.1372,335.2752,335.009,335.0682,1300.0
2023-09-18 13:15:00,339.82,339.92,339.54,339.71,1498.0,335.009,335.1076,334.733,334.9006,1498.0
2023-09-18 13:20:00,339.9,340.07,339.88,339.9,2729.0,335.0879,335.2555,335.0682,335.0879,2729.0
2023-09-18 13:25:00,339.81,340.39,339.81,340.39,2104.0,334.9992,335.571,334.9992,335.571,2104.0
2023-09-18 13:30:00,340.53,340.53,340.35,340.35,2727.0,335.709,335.709,335.5315,335.5315,2727.0
2023-09-18 13:35:00,340.52,340.65,340.52,340.57,435.0,335.6991,335.8273,335.6991,335.7484,435.0
2023-09-18 13:40:00,340.48,340.58,340.48,340.49,1146.0,335.6597,335.7583,335.6597,335.6696,1146.0
2023-09-18 13:45:00,340.37,340.46,340.24,340.24,2105.0,335.5513,335.64,335.4231,335.4231,2105.0
2023-09-18 13:50:00,340.11,340.21,340.06,340.06,600.0,335.2949,335.3935,335.2456,335.2456,600.0
2023-09-18 13:55:00,340.12,340.44,340.12,340.32,3272.0,335.3048,335.6203,335.3048,335.502,3272.0
2023-09-18 14:00:00,340.26,340.35,340.19,340.29,2957.0,335.4428,335.5315,335.3738,335.4724,2957.0
2023-09-18 14:05:00,340.21,340.27,340.14,340.15,1109.0,335.3935,335.4527,335.3245,335.3344,1109.0
2023-09-18 14:10:00,340.14,340.14,340.02,340.02,800.0,335.3245,335.3245,335.2062,335.2062,800.0
2023-09-18 14:15:00,340.1,340.1,339.91,339.92,1053.0,335.2851,335.2851,335.0978,335.1076,1053.0
2023-09-18 14:20:00,339.89,339.97,339.73,339.85,2473.0,335.0781,335.1569,334.9203,335.0386,2473.0
2023-09-18 14:25:00,339.86,339.87,339.52,339.52,2037.0,335.0485,335.0583,334.7133,334.7133,2037.0
2023-09-18 14:30:00,339.6,339.71,339.31,339.67,2343.0,334.7922,334.9006,334.5063,334.8612,2343.0
2023-09-18 14:35:00,339.72,340.0,339.72,339.81,1686.0,334.9105,335.1865,334.9105,334.9992,1686.0
2023-09-18 14:40:00,339.92,340.03,339.81,339.91,4367.0,335.1076,335.2161,334.9992,335.0978,4367.0
2023-09-18 14:45:00,339.87,339.87,339.61,339.67,900.0,335.0583,335.0583,334.802,334.8612,900.0
2023-09-18 14:50:00,339.5,339.96,339.47,339.69,900.0,334.6936,335.1471,334.664,334.8809,900.0
2023-09-18 14:55:00,339.54,339.73,339.54,339.73,800.0,334.733,334.9203,334.733,334.9203,800.0
2023-09-18 15:00:00,339.81,339.89,339.69,339.76,6835.0,334.9992,335.0781,334.8809,334.9499,6835.0
2023-09-18 15:05:00,339.49,339.53,339.27,339.28,1000.0,334.6837,334.7232,334.4668,334.4767,1000.0
2023-09-18 15:10:00,339.34,339.4,339.22,339.4,3015.0,334.5358,334.595,334.4175,334.595,3015.0
2023-09-18 15:15:00,339.39,339.44,339.16,339.16,2052.0,334.5851,334.6344,334.3584,334.3584,2052.0
2023-09-18 15:20:00,339.16,339.37,339.16,339.27,3523.0,334.3584,334.5654,334.3584,334.4668,3523.0
2023-09-18 15:25:00,339.22,339.63,339.14,339.55,5721.0,334.4175,334.8217,334.3387,334.7429,5721.0
2023-09-18 15:30:00,339.42,339.61,339.39,339.61,8545.0,334.6147,334.802,334.5851,334.802,8545.0
2023-09-18 15:35:00,339.57,339.63,339.26,339.26,7412.0,334.7626,334.8217,334.457,334.457,7412.0
2023-09-18 15:40:00,339.17,339.27,338.8,338.8,5043.0,334.3682,334.4668,334.0035,334.0035,5043.0
2023-09-18 15:45:00,338.77,338.96,338.56,338.87,11372.0,333.9739,334.1612,333.7669,334.0725,11372.0
2023-09-18 15:50:00,338.88,339.2,338.8,338.99,8332.0,334.0824,334.3978,334.0035,334.1908,8332.0
2023-09-18 15:55:00,339.06,339.45,338.96,339.33,34753.0,334.2598,334.6443,334.1612,334.526,34753.0
2023-09-19 09:30:00,339.92,339.92,339.0,339.0,4467.0,335.1076,335.1076,334.2007,334.2007,4467.0
2023-09-19 09:35:00,340.11,340.15,340.1,340.15,1000.0,335.2949,335.3344,335.2851,335.3344,1000.0
2023-09-19 09:40:00,340.24,340.25,340.15,340.17,661.0,335.4231,335.433,335.3344,335.3541,661.0
2023-09-19 09:45:00,340.23,340.9,340.23,340.72,2208.0,335.4132,336.0738,335.4132,335.8963,2208.0
2023-09-19 09:50:00,340.85,340.85,340.85,340.85,100.0,336.0245,336.0245,336.0245,336.0245,100.0
2023-09-19 09:55:00,340.77,341.0,340.76,341.0,3200.0,335.9456,336.1723,335.9357,336.1723,3200.0
2023-09-19 10:00:00,340.99,341.35,340.89,341.27,1645.0,336.1625,336.5174,336.0639,336.4385,1645.0
2023-09-19 10:05:00,341.15,341.25,341.09,341.1,783.0,336.3202,336.4188,336.2611,336.2709,783.0
2023-09-19 10:10:00,341.25,341.61,341.25,341.5,526.0,336.4188,336.7737,336.4188,336.6653,526.0
2023-09-19 10:15:00,341.53,341.54,341.43,341.54,3769.0,336.6948,336.7047,336.5963,336.7047,3769.0
2023-09-19 10:20:00,341.73,341.73,341.05,341.19,18069.0,336.892,336.892,336.2216,336.3597,18069.0
2023-09-19 10:25:00,341.06,341.32,341.03,341.31,700.0,336.2315,336.4878,336.2019,336.478,700.0
2023-09-19 10:30:00,341.37,341.54,341.37,341.54,500.0,336.5371,336.7047,336.5371,336.7047,500.0
2023-09-19 10:35:00,341.61,342.2,341.61,341.84,6600.0,336.7737,337.3554,336.7737,337.0004,6600.0
2023-09-19 10:40:00,341.67,341.67,341.11,341.16,900.0,336.8329,336.8329,336.2808,336.3301,900.0
2023-09-19 10:45:00,340.99,341.13,340.87,341.09,1162.0,336.1625,336.3005,336.0442,336.2611,1162.0
2023-09-19 10:50:00,341.15,341.15,341.04,341.04,264.0,336.3202,336.3202,336.2118,336.2118,264.0
2023-09-19 10:55:00,341.17,341.17,340.89,340.94,4315.0,336.3399,336.3399,336.0639,336.1132,4315.0
2023-09-19 11:00:00,340.83,340.83,340.5,340.5,1550.0,336.0047,336.0047,335.6794,335.6794,1550.0
2023-09-19 11:05:00,340.55,340.71,340.48,340.65,1800.0,335.7287,335.8864,335.6597,335.8273,1800.0
2023-09-19 11:10:00,340.76,340.91,340.67,340.91,1380.0,335.9357,336.0836,335.847,336.0836,1380.0
2023-09-19 11:15:00,340.86,340.87,340.75,340.75,526.0,336.0343,336.0442,335.9259,335.9259,526.0
2023-09-19 11:20:00,340.93,341.23,340.88,340.88,5000.0,336.1033,336.3991,336.054,336.054,5000.0
2023-09-19 11:25:00,340.88,340.9,340.78,340.9,1800.0,336.054,336.0738,335.9555,336.0738,1800.0
2023-09-19 11:30:00,340.85,340.89,340.51,340.71,2697.0,336.0245,336.0639,335.6893,335.8864,2697.0
2023-09-19 11:35:00,340.68,340.89,340.67,340.87,950.0,335.8569,336.0639,335.847,336.0442,950.0
2023-09-19 11:40:00,340.75,340.79,340.63,340.63,650.0,335.9259,335.9653,335.8076,335.8076,650.0
2023-09-19 11:45:00,340.59,340.81,340.58,340.81,1403.0,335.7681,335.985,335.7583,335.985,1403.0
2023-09-19 11:50:00,340.73,341.39,340.73,341.36,6842.0,335.9062,336.5568,335.9062,336.5272,6842.0
2023-09-19 11:55:00,341.19,341.27,341.18,341.22,900.0,336.3597,336.4385,336.3498,336.3892,900.0
2023-09-19 12:00:00,341.44,341.44,341.26,341.28,3400.0,336.6061,336.6061,336.4287,336.4484,3400.0
2023-09-19 12:05:00,341.28,341.36,341.11,341.21,3334.0,336.4484,336.5272,336.2808,336.3794,3334.0
2023-09-19 12:10:00,341.22,341.33,341.21,341.26,1317.0,336.3892,336.4977,336.3794,336.4287,1317.0
2023-09-19 12:15:00,341.26,341.31,341.25,341.31,2496.0,336.4287,336.478,336.4188,336.478,2496.0
2023-09-19 12:20:00,341.26,341.26,340.86,340.99,2300.0,336.4287,336.4287,336.0343,336.1625,2300.0
2023-09-19 12:25:00,340.98,340.98,340.93,340.93,926.0,336.1526,336.1526,336.1033,336.1033,926.0
2023-09-19 12:30:00,340.94,341.29,340.94,341.29,2347.0,336.1132,336.4582,336.1132,336.4582,2347.0
2023-09-19 12:35:00,341.15,341.15,340.89,340.89,3186.0,336.3202,336.3202,336.0639,336.0639,3186.0
2023-09-19 12:40:00,340.97,340.97,340.6,340.6,1417.0,336.1428,336.1428,335.778,335.778,1417.0
2023-09-19 12:45:00,340.55,340.55,340.38,340.39,631.0,335.7287,335.7287,335.5611,335.571,631.0
2023-09-19 12:50:00,340.27,340.3,339.96,339.96,1302.0,335.4527,335.4823,335.1471,335.1471,1302.0
2023-09-19 12:55:00,340.09,340.2,340.08,340.11,600.0,335.2752,335.3837,335.2654,335.2949,600.0
2023-09-19 13:00:00,340.06,340.2,340.0,340.13,2000.0,335.2456,335.3837,335.1865,335.3147,2000.0
2023-09-19 13:05:00,339.97,340.04,339.97,340.04,696.0,335.1569,335.2259,335.1569,335.2259,696.0
2023-09-19 13:10:00,340.0,340.0,339.91,339.94,1261.0,335.1865,335.1865,335.0978,335.1273,1261.0
2023-09-19 13:15:00,339.94,339.97,339.85,339.97,800.0,335.1273,335.1569,335.0386,335.1569,800.0
2023-09-19 13:20:00,339.99,340.14,339.98,339.98,1507.0,335.1766,335.3245,335.1668,335.1668,1507.0
2023-09-19 13:25:00,339.98,340.1,339.87,340.1,4022.0,335.1668,335.2851,335.0583,335.2851,4022.0
2023-09-19 13:30:00,340.27,340.32,340.26,340.32,961.0,335.4527,335.502,335.4428,335.502,961.0
2023-09-19 13:35:00,340.63,340.77,340.54,340.54,928.0,335.8076,335.9456,335.7189,335.7189,928.0
2023-09-19 13:40:00,340.65,340.75,340.34,340.39,3224.0,335.8273,335.9259,335.5217,335.571,3224.0
2023-09-19 13:45:00,340.46,341.04,340.45,341.04,4585.0,335.64,336.2118,335.6301,336.2118,4585.0
2023-09-19 13:50:00,341.24,341.24,340.93,340.96,1326.0,336.4089,336.4089,336.1033,336.1329,1326.0
2023-09-19 13:55:00,340.85,340.94,340.85,340.9,1300.0,336.0245,336.1132,336.0245,336.0738,1300.0
2023-09-19 14:00:00,340.9,341.19,340.89,341.17,1007.0,336.0738,336.3597,336.0639,336.3399,1007.0
2023-09-19 14:05:00,341.27,341.35,341.26,341.35,341.0,336.4385,336.5174,336.4287,336.5174,341.0
2023-09-19 14:10:00,341.18,341.2,340.78,340.88,4879.0,336.3498,336.3695,335.9555,336.054,4879.0
2023-09-19 14:15:00,340.71,340.81,340.62,340.8,503.0,335.8864,335.985,335.7977,335.9752,503.0
2023-09-19 14:20:00,340.67,340.71,340.58,340.58,2571.0,335.847,335.8864,335.7583,335.7583,2571.0
2023-09-19 14:25:00,340.75,340.99,340.67,340.94,1200.0,335.9259,336.1625,335.847,336.1132,1200.0
2023-09-19 14:30:00,340.99,341.14,340.76,340.77,6537.0,336.1625,336.3104,335.9357,335.9456,6537.0
2023-09-19 14:35:00,340.78,341.35,340.77,341.35,1701.0,335.9555,336.5174,335.9456,336.5174,1701.0
2023-09-19 14:40:00,341.3,341.3,341.27,341.27,200.0,336.4681,336.4681,336.4385,336.4385,200.0
2023-09-19 14:45:00,341.27,341.27,341.26,341.26,300.0,336.4385,336.4385,336.4287,336.4287,300.0
2023-09-19 14:50:00,341.19,341.19,341.04,341.04,1200.0,336.3597,336.3597,336.2118,336.2118,1200.0
2023-09-19 14:55:00,341.12,341.26,341.05,341.11,3100.0,336.2906,336.4287,336.2216,336.2808,3100.0
2023-09-19 15:00:00,341.18,341.27,341.15,341.21,2488.0,336.3498,336.4385,336.3202,336.3794,2488.0
2023-09-19 15:05:00,341.2,341.27,340.88,340.88,1747.0,336.3695,336.4385,336.054,336.054,1747.0
2023-09-19 15:10:00,340.87,340.87,340.79,340.8,200.0,336.0442,336.0442,335.9653,335.9752,200.0
2023-09-19 15:15:00,340.87,341.42,340.82,341.13,12650.0,336.0442,336.5864,335.9949,336.3005,12650.0
2023-09-19 15:20:00,341.12,341.97,341.1,341.97,6317.0,336.2906,337.1286,336.2709,337.1286,6317.0
2023-09-19 15:25:00,341.84,342.11,341.84,342.11,1000.0,337.0004,337.2666,337.0004,337.2666,1000.0
2023-09-19 15:30:00,342.18,342.18,341.95,341.98,5645.0,337.3356,337.3356,337.1089,337.1385,5645.0
2023-09-19 15:35:00,342.02,342.38,341.8,342.37,7106.0,337.1779,337.5328,336.961,337.5229,7106.0
2023-09-19 15:40:00,342.21,342.4,342.13,342.19,2533.0,337.3652,337.5525,337.2863,337.3455,2533.0
2023-09-19 15:45:00,342.21,342.32,341.95,341.95,4840.0,337.3652,337.4737,337.1089,337.1089,4840.0
2023-09-19 15:50:00,341.57,341.99,341.57,341.71,8585.0,336.7343,337.1483,336.7343,336.8723,8585.0
2023-09-19 15:55:00,341.62,341.84,341.28,341.32,19331.0,336.7836,337.0004,336.4484,336.4878,19331.0
2023-09-20 09:30:00,342.48,343.04,342.21,342.51,7001.0,337.6314,338.1835,337.3652,337.661,7001.0
2023-09-20 09:35:00,342.76,343.36,342.74,343.32,6550.0,337.9074,338.4989,337.8877,338.4595,6550.0
2023-09-20 09:40:00,343.24,343.34,342.68,343.34,2998.0,338.3806,338.4792,337.8286,338.4792,2998.0
2023-09-20 09:45:00,343.21,343.41,342.96,343.26,5098.0,338.3511,338.5482,338.1046,338.4003,5098.0
2023-09-20 09:50:00,343.02,343.05,342.49,342.49,3072.0,338.1637,338.1933,337.6412,337.6412,3072.0
2023-09-20 09:55:00,342.63,342.94,342.62,342.94,3991.0,337.7793,338.0849,337.7694,338.0849,3991.0
2023-09-20 10:00:00,342.52,342.79,342.5,342.5,1252.0,337.6708,337.937,337.6511,337.6511,1252.0
2023-09-20 10:05:00,342.58,342.59,341.82,342.35,6167.0,337.73,337.7398,336.9807,337.5032,6167.0
2023-09-20 10:10:00,342.35,342.5,342.35,342.5,1128.0,337.5032,337.6511,337.5032,337.6511,1128.0
2023-09-20 10:15:00,342.5,342.8,342.5,342.79,3765.0,337.6511,337.9469,337.6511,337.937,3765.0
2023-09-20 10:20:00,342.82,342.88,342.47,342.52,3600.0,337.9666,338.0257,337.6215,337.6708,3600.0
2023-09-20 10:25:00,342.39,342.55,342.01,342.27,1643.0,337.5427,337.7004,337.168,337.4244,1643.0
2023-09-20 10:30:00,342.44,342.62,342.2,342.62,1907.0,337.592,337.7694,337.3554,337.7694,1907.0
2023-09-20 10:35:00,342.47,342.47,342.28,342.38,936.0,337.6215,337.6215,337.4342,337.5328,936.0
2023-09-20 10:40:00,342.31,342.57,342.05,342.5,1300.0,337.4638,337.7201,337.2075,337.6511,1300.0
2023-09-20 10:45:00,342.54,342.71,342.4,342.63,7576.0,337.6905,337.8581,337.5525,337.7793,7576.0
2023-09-20 10:50:00,342.4,342.67,342.4,342.67,1560.0,337.5525,337.8187,337.5525,337.8187,1560.0
2023-09-20 10:55:00,342.61,343.06,342.61,343.06,2686.0,337.7595,338.2032,337.7595,338.2032,2686.0
2023-09-20 11:00:00,343.06,343.2,343.06,343.13,856.0,338.2032,338.3412,338.2032,338.2722,856.0
2023-09-20 11:05:00,343.03,343.36,343.03,343.36,2431.0,338.1736,338.4989,338.1736,338.4989,2431.0
2023-09-20 11:10:00,343.5,343.82,343.5,343.75,3127.0,338.6369,338.9524,338.6369,338.8834,3127.0
2023-09-20 11:15:00,343.71,343.71,343.56,343.64,2640.0,338.844,338.844,338.6961,338.775,2640.0
2023-09-20 11:20:00,343.69,344.07,343.68,344.07,2777.0,338.8243,339.1989,338.8144,339.1989,2777.0
2023-09-20 11:25:00,343.87,343.89,343.87,343.88,200.0,339.0017,339.0214,339.0017,339.0116,200.0
2023-09-20 11:30:00,343.86,344.07,343.86,344.0,2952.0,338.9919,339.1989,338.9919,339.1299,2952.0
2023-09-20 11:35:00,343.82,343.82,343.62,343.62,1804.0,338.9524,338.9524,338.7552,338.7552,1804.0
2023-09-20 11:40:00,343.67,343.72,343.56,343.56,2102.0,338.8045,338.8538,338.6961,338.6961,2102.0
2023-09-20 11:45:00,343.71,343.71,343.56,343.56,654.0,338.844,338.844,338.6961,338.6961,654.0
2023-09-20 11:50:00,343.56,343.63,343.48,343.48,810.0,338.6961,338.7651,338.6172,338.6172,810.0
2023-09-20 11:55:00,343.35,343.35,343.2,343.25,800.0,338.4891,338.4891,338.3412,338.3905,800.0
2023-09-20 12:00:00,343.32,343.56,343.18,343.56,7022.0,338.4595,338.6961,338.3215,338.6961,7022.0
2023-09-20 12:05:00,343.6,343.6,343.45,343.5,700.0,338.7355,338.7355,338.5877,338.6369,700.0
2023-09-20 12:10:00,343.5,343.81,343.49,343.72,1981.0,338.6369,338.9426,338.6271,338.8538,1981.0
2023-09-20 12:15:00,343.72,343.72,343.72,343.72,0.0,338.8538,338.8538,338.8538,338.8538,0.0
2023-09-20 12:20:00,343.71,343.74,343.71,343.74,300.0,338.844,338.8736,338.844,338.8736,300.0
2023-09-20 12:25:00,343.67,344.02,343.65,344.02,4762.0,338.8045,339.1496,338.7848,339.1496,4762.0
2023-09-20 12:30:00,344.18,344.5,344.18,344.44,3481.0,339.3073,339.6228,339.3073,339.5636,3481.0
2023-09-20 12:35:00,344.43,344.43,344.42,344.43,100.0,339.5538,339.5538,339.5439,339.5538,100.0
2023-09-20 12:40:00,344.42,344.53,344.37,344.42,709.0,339.5439,339.6524,339.4946,339.5439,709.0
2023-09-20 12:45:00,344.42,344.42,344.42,344.42,100.0,339.5439,339.5439,339.5439,339.5439,100.0
2023-09-20 12:50:00,344.42,344.42,344.37,344.42,1350.0,339.5439,339.5439,339.4946,339.5439,1350.0
2023-09-20 12:55:00,344.37,344.44,344.33,344.34,1685.0,339.4946,339.5636,339.4552,339.4651,1685.0
2023-09-20 13:00:00,344.34,344.42,344.33,344.41,3822.0,339.4651,339.5439,339.4552,339.5341,3822.0
2023-09-20 13:05:00,344.4,344.4,344.39,344.4,600.0,339.5242,339.5242,339.5143,339.5242,600.0
2023-09-20 13:10:00,344.36,344.43,344.26,344.36,1855.0,339.4848,339.5538,339.3862,339.4848,1855.0
2023-09-20 13:15:00,344.3,344.3,344.3,344.3,1000.0,339.4256,339.4256,339.4256,339.4256,1000.0
2023-09-20 13:20:00,344.32,344.41,344.21,344.41,900.0,339.4453,339.5341,339.3369,339.5341,900.0
2023-09-20 13:25:00,344.28,344.43,344.28,344.36,4000.0,339.4059,339.5538,339.4059,339.4848,4000.0
2023-09-20 13:30:00,344.37,344.39,344.23,344.33,2633.0,339.4946,339.5143,339.3566,339.4552,2633.0
2023-09-20 13:35:00,344.33,344.33,344.2,344.2,3600.0,339.4552,339.4552,339.327,339.327,3600.0
2023-09-20 13:40:00,344.18,344.18,343.76,343.8,3048.0,339.3073,339.3073,338.8933,338.9327,3048.0
2023-09-20 13:45:00,343.9,343.98,343.89,343.96,950.0,339.0313,339.1102,339.0214,339.0904,950.0
2023-09-20 13:50:00,343.93,344.32,343.84,344.32,4158.0,339.0609,339.4453,338.9721,339.4453,4158.0
2023-09-20 13:55:00,344.47,344.68,344.47,344.65,1203.0,339.5932,339.8002,339.5932,339.7707,1203.0
2023-09-20 14:00:00,344.48,344.48,343.06,343.06,3476.0,339.6031,339.6031,338.2032,338.2032,3476.0
2023-09-20 14:05:00,343.09,343.1,342.72,343.07,3294.0,338.2328,338.2426,337.868,338.213,3294.0
2023-09-20 14:10:00,343.05,343.4,343.04,343.4,3598.0,338.1933,338.5384,338.1835,338.5384,3598.0
2023-09-20 14:15:00,343.56,343.67,343.39,343.55,1300.0,338.6961,338.8045,338.5285,338.6862,1300.0
2023-09-20 14:20:00,343.53,343.57,343.36,343.52,1600.0,338.6665,338.706,338.4989,338.6567,1600.0
2023-09-20 14:25:00,343.54,343.62,343.42,343.53,1473.0,338.6764,338.7552,338.5581,338.6665,1473.0
2023-09-20 14:30:00,343.5,344.12,343.41,343.92,3971.0,338.6369,339.2482,338.5482,339.051,3971.0
2023-09-20 14:35:00,343.76,343.93,343.69,343.7,1004.0,338.8933,339.0609,338.8243,338.8341,1004.0
2023-09-20 14:40:00,343.66,343.85,343.18,343.85,5014.0,338.7947,338.982,338.3215,338.982,5014.0
2023-09-20 14:45:00,343.73,343.74,343.49,343.5,1865.0,338.8637,338.8736,338.6271,338.6369,1865.0
2023-09-20 14:50:00,343.26,343.44,343.02,343.15,2333.0,338.4003,338.5778,338.1637,338.2919,2333.0
2023-09-20 14:55:00,342.94,342.94,342.94,342.94,100.0,338.0849,338.0849,338.0849,338.0849,100.0
2023-09-20 15:00:00,343.07,343.26,342.89,342.89,631.0,338.213,338.4003,338.0356,338.0356,631.0
2023-09-20 15:05:00,343.02,343.15,342.92,342.97,1200.0,338.1637,338.2919,338.0652,338.1145,1200.0
2023-09-20 15:10:00,343.13,343.13,342.66,342.66,3723.0,338.2722,338.2722,337.8088,337.8088,3723.0
2023-09-20 15:15:00,342.45,342.48,342.18,342.46,2565.0,337.6018,337.6314,337.3356,337.6117,2565.0
2023-09-20 15:20:00,342.58,342.73,342.42,342.58,502.0,337.73,337.8778,337.5722,337.73,502.0
2023-09-20 15:25:00,342.75,343.1,342.75,343.1,3263.0,337.8976,338.2426,337.8976,338.2426,3263.0
2023-09-20 15:30:00,342.99,343.01,342.06,342.06,3868.0,338.1342,338.1539,337.2173,337.2173,3868.0
2023-09-20 15:35:00,341.98,342.16,341.9,342.01,2893.0,337.1385,337.3159,337.0596,337.168,2893.0
2023-09-20 15:40:00,342.03,342.13,341.89,342.11,2744.0,337.1878,337.2863,337.0497,337.2666,2744.0
2023-09-20 15:45:00,342.05,342.29,341.7,342.13,12666.0,337.2075,337.4441,336.8624,337.2863,12666.0
2023-09-20 15:50:00,342.03,342.47,342.03,342.15,6803.0,337.1878,337.6215,337.1878,337.3061,6803.0
2023-09-20 15:55:00,342.18,342.26,341.46,341.91,24289.0,337.3356,337.4145,336.6258,337.0695,24289.0
2023-09-21 09:30:00,341.68,342.85,340.23,340.97,7051.0,336.8427,337.9962,335.4132,336.1428,7051.0
2023-09-21 09:35:00,340.07,340.32,339.49,340.02,3637.0,335.2555,335.502,334.6837,335.2062,3637.0
2023-09-21 09:40:00,339.71,340.32,339.7,340.03,2554.0,334.9006,335.502,334.8907,335.2161,2554.0
2023-09-21 09:45:00,340.03,340.36,339.87,340.33,2494.0,335.2161,335.5414,335.0583,335.5118,2494.0
2023-09-21 09:50:00,340.68,341.04,340.64,341.0,7562.0,335.8569,336.2118,335.8174,336.1723,7562.0
2023-09-21 09:55:00,340.92,340.92,340.23,340.48,7645.0,336.0935,336.0935,335.4132,335.6597,7645.0
2023-09-21 10:00:00,340.57,340.8,339.75,339.88,6097.0,335.7484,335.9752,334.94,335.0682,6097.0
2023-09-21 10:05:00,339.93,340.21,339.71,339.88,2630.0,335.1175,335.3935,334.9006,335.0682,2630.0
2023-09-21 10:10:00,339.73,340.06,339.61,339.65,4211.0,334.9203,335.2456,334.802,334.8415,4211.0
2023-09-21 10:15:00,339.84,340.16,339.44,339.49,13709.0,335.0288,335.3442,334.6344,334.6837,13709.0
2023-09-21 10:20:00,339.18,339.86,339.17,339.75,2531.0,334.3781,335.0485,334.3682,334.94,2531.0
2023-09-21 10:25:00,339.77,340.09,339.77,339.8,4031.0,334.9598,335.2752,334.9598,334.9893,4031.0
2023-09-21 10:30:00,339.48,339.48,339.48,339.48,700.0,334.6739,334.6739,334.6739,334.6739,700.0
2023-09-21 10:35:00,339.46,339.48,339.05,339.22,1331.0,334.6541,334.6739,334.2499,334.4175,1331.0
2023-09-21 10:40:00,339.0,339.01,338.81,338.82,1201.0,334.2007,334.2105,334.0133,334.0232,1201.0
2023-09-21 10:45:00,338.88,339.1,338.8,339.1,2915.0,334.0824,334.2992,334.0035,334.2992,2915.0
2023-09-21 10:50:00,338.92,339.15,338.5,338.5,3735.0,334.1218,334.3485,333.7077,333.7077,3735.0
2023-09-21 10:55:00,338.48,338.48,338.11,338.27,1531.0,333.688,333.688,333.3233,333.481,1531.0
2023-09-21 11:00:00,338.27,338.59,337.93,338.58,5331.0,333.481,333.7965,333.1458,333.7866,5331.0
2023-09-21 11:05:00,338.69,338.7,338.6,338.63,400.0,333.895,333.9049,333.8063,333.8359,400.0
2023-09-21 11:10:00,338.45,339.0,338.35,338.93,7125.0,333.6584,334.2007,333.5599,334.1316,7125.0
2023-09-21 11:15:00,338.93,338.93,338.52,338.62,2314.0,334.1316,334.1316,333.7275,333.826,2314.0
2023-09-21 11:20:00,338.63,338.85,338.63,338.67,1191.0,333.8359,334.0528,333.8359,333.8753,1191.0
2023-09-21 11:25:00,338.69,338.72,338.54,338.72,300.0,333.895,333.9246,333.7472,333.9246,300.0
2023-09-21 11:30:00,338.66,338.69,338.48,338.59,600.0,333.8655,333.895,333.688,333.7965,600.0
2023-09-21 11:35:00,338.54,338.55,338.23,338.29,5860.0,333.7472,333.757,333.4416,333.5007,5860.0
2023-09-21 11:40:00,338.29,338.36,337.84,338.19,1783.0,333.5007,333.5697,333.0571,333.4021,1783.0
2023-09-21 11:45:00,338.2,338.47,338.12,338.46,1818.0,333.412,333.6782,333.3331,333.6683,1818.0
2023-09-21 11:50:00,338.32,338.32,338.01,338.15,1503.0,333.5303,333.5303,333.2247,333.3627,1503.0
2023-09-21 11:55:00,338.15,338.15,338.01,338.15,300.0,333.3627,333.3627,333.2247,333.3627,300.0
2023-09-21 12:00:00,337.85,337.9,337.68,337.9,3390.0,333.0669,333.1162,332.8993,333.1162,3390.0
2023-09-21 12:05:00,337.88,338.02,337.71,337.81,1300.0,333.0965,333.2345,332.9289,333.0275,1300.0
2023-09-21 12:10:00,337.79,337.84,337.65,337.81,1105.0,333.0078,333.0571,332.8698,333.0275,1105.0
2023-09-21 12:15:00,337.76,337.76,337.49,337.49,600.0,332.9782,332.9782,332.712,332.712,600.0
2023-09-21 12:20:00,337.66,337.71,337.28,337.45,6308.0,332.8796,332.9289,332.505,332.6726,6308.0
2023-09-21 12:25:00,337.44,337.44,337.28,337.28,300.0,332.6627,332.6627,332.505,332.505,300.0
2023-09-21 12:30:00,337.26,337.46,336.98,337.44,5940.0,332.4853,332.6825,332.2093,332.6627,5940.0
2023-09-21 12:35:00,337.2,337.6,337.2,337.25,2173.0,332.4261,332.8205,332.4261,332.4754,2173.0
2023-09-21 12:40:00,337.04,337.26,337.04,337.14,800.0,332.2684,332.4853,332.2684,332.367,800.0
2023-09-21 12:45:00,337.06,337.13,337.02,337.13,900.0,332.2881,332.3571,332.2487,332.3571,900.0
2023-09-21 12:50:00,336.96,337.26,336.95,337.14,900.0,332.1895,332.4853,332.1797,332.367,900.0
2023-09-21 12:55:00,337.33,337.34,337.16,337.28,4672.0,332.5543,332.5642,332.3867,332.505,4672.0
2023-09-21 13:00:00,337.14,337.23,337.06,337.1,1600.0,332.367,332.4557,332.2881,332.3276,1600.0
2023-09-21 13:05:00,337.23,337.23,337.05,337.05,891.0,332.4557,332.4557,332.2783,332.2783,891.0
2023-09-21 13:10:00,337.05,337.18,336.97,336.97,1028.0,332.2783,332.4064,332.1994,332.1994,1028.0
2023-09-21 13:15:00,336.96,337.12,336.96,337.12,300.0,332.1895,332.3473,332.1895,332.3473,300.0
2023-09-21 13:20:00,336.97,337.24,336.97,337.24,1711.0,332.1994,332.4656,332.1994,332.4656,1711.0
2023-09-21 13:25:00,337.25,338.11,337.11,338.0,21742.0,332.4754,333.3233,332.3374,333.2148,21742.0
2023-09-21 13:30:00,337.99,338.36,337.98,338.19,1100.0,333.205,333.5697,333.1951,333.4021,1100.0
2023-09-21 13:35:00,338.23,338.26,338.03,338.13,2100.0,333.4416,333.4711,333.2444,333.343,2100.0
2023-09-21 13:40:00,337.91,338.12,337.77,338.12,2399.0,333.1261,333.3331,332.9881,333.3331,2399.0
2023-09-21 13:45:00,337.83,337.9,337.71,337.81,800.0,333.0472,333.1162,332.9289,333.0275,800.0
2023-09-21 13:50:00,337.8,337.9,337.73,337.73,500.0,333.0176,333.1162,332.9486,332.9486,500.0
2023-09-21 13:55:00,337.88,337.89,337.52,337.66,3379.0,333.0965,333.1064,332.7416,332.8796,3379.0
2023-09-21 14:00:00,337.72,337.75,337.71,337.74,629.0,332.9388,332.9684,332.9289,332.9585,629.0
2023-09-21 14:05:00,337.74,337.99,337.68,337.96,4003.0,332.9585,333.205,332.8993,333.1754,4003.0
2023-09-21 14:10:00,337.96,337.96,337.83,337.84,700.0,333.1754,333.1754,333.0472,333.0571,700.0
2023-09-21 14:15:00,337.83,337.83,337.59,337.73,2020.0,333.0472,333.0472,332.8106,332.9486,2020.0
2023-09-21 14:20:00,337.72,338.02,337.65,338.02,2846.0,332.9388,333.2345,332.8698,333.2345,2846.0
2023-09-21 14:25:00,338.02,338.05,337.69,337.72,7695.0,333.2345,333.2641,332.9092,332.9388,7695.0
2023-09-21 14:30:00,337.77,337.77,337.6,337.6,2900.0,332.9881,332.9881,332.8205,332.8205,2900.0
2023-09-21 14:35:00,337.58,337.83,337.54,337.73,3705.0,332.8008,333.0472,332.7613,332.9486,3705.0
2023-09-21 14:40:00,337.75,338.02,337.74,338.02,3272.0,332.9684,333.2345,332.9585,333.2345,3272.0
2023-09-21 14:45:00,338.12,338.17,337.99,337.99,2156.0,333.3331,333.3824,333.205,333.205,2156.0
2023-09-21 14:50:00,338.01,338.02,337.89,337.9,1500.0,333.2247,333.2345,333.1064,333.1162,1500.0
2023-09-21 14:55:00,337.88,337.99,337.24,337.46,3412.0,333.0965,333.205,332.4656,332.6825,3412.0
2023-09-21 15:00:00,337.44,337.55,337.12,337.12,5094.0,332.6627,332.7712,332.3473,332.3473,5094.0
2023-09-21 15:05:00,337.18,337.37,337.0,337.32,6143.0,332.4064,332.5937,332.229,332.5444,6143.0
2023-09-21 15:10:00,337.32,337.51,337.17,337.3,3300.0,332.5444,332.7318,332.3966,332.5247,3300.0
2023-09-21 15:15:00,337.3,337.3,337.03,337.13,2146.0,332.5247,332.5247,332.2585,332.3571,2146.0
2023-09-21 15:20:00,337.05,337.13,336.97,337.0,9054.0,332.2783,332.3571,332.1994,332.229,9054.0
2023-09-21 15:25:00,336.99,337.14,336.95,337.03,7735.0,332.2191,332.367,332.1797,332.2585,7735.0
2023-09-21 15:30:00,337.0,337.14,336.85,337.0,18554.0,332.229,332.367,332.0811,332.229,18554.0
2023-09-21 15:35:00,337.01,337.73,337.01,337.38,23573.0,332.2388,332.9486,332.2388,332.6036,23573.0
2023-09-21 15:40:00,337.6,337.86,337.32,337.51,45527.0,332.8205,333.0768,332.5444,332.7318,45527.0
2023-09-21 15:45:00,337.46,338.18,337.44,337.84,23881.0,332.6825,333.3923,332.6627,333.0571,23881.0
2023-09-21 15:50:00,337.94,338.61,337.91,338.51,22214.0,333.1557,333.8162,333.1261,333.7176,22214.0
2023-09-21 15:55:00,338.59,338.65,337.98,338.21,40607.0,333.7965,333.8556,333.1951,333.4218,40607.0
2023-09-22 09:30:00,337.75,338.28,336.47,337.91,11819.0,332.9684,333.4908,331.7065,333.1261,11819.0
2023-09-22 09:35:00,337.91,337.98,336.66,337.32,5495.0,333.1261,333.1951,331.8938,332.5444,5495.0
2023-09-22 09:40:00,338.75,339.09,338.74,339.09,1400.0,333.9542,334.2894,333.9443,334.2894,1400.0
2023-09-22 09:45:00,339.94,340.03,338.97,339.27,10402.0,335.1273,335.2161,334.1711,334.4668,10402.0
2023-09-22 09:50:00,339.5,339.5,338.53,338.53,1800.0,334.6936,334.6936,333.7373,333.7373,1800.0
2023-09-22 09:55:00,338.58,338.61,337.77,337.95,3674.0,333.7866,333.8162,332.9881,333.1655,3674.0
2023-09-22 10:00:00,337.96,338.06,337.83,337.86,2031.0,333.1754,333.274,333.0472,333.0768,2031.0
2023-09-22 10:05:00,337.91,338.07,337.7,337.81,5341.0,333.1261,333.2838,332.9191,333.0275,5341.0
2023-09-22 10:10:00,337.86,337.87,337.0,337.09,7652.0,333.0768,333.0867,332.229,332.3177,7652.0
2023-09-22 10:15:00,337.0,337.31,337.0,337.22,2591.0,332.229,332.5346,332.229,332.4459,2591.0
2023-09-22 10:20:00,337.29,338.22,336.75,338.06,18397.0,332.5149,333.4317,331.9825,333.274,18397.0
2023-09-22 10:25:00,338.28,338.91,337.79,338.91,5035.0,333.4908,334.1119,333.0078,334.1119,5035.0
2023-09-22 10:30:00,339.0,339.06,338.48,338.5,3853.0,334.2007,334.2598,333.688,333.7077,3853.0
2023-09-22 10:35:00,338.49,338.5,337.99,338.01,6699.0,333.6979,333.7077,333.205,333.2247,6699.0
2023-09-22 10:40:00,338.07,338.49,337.95,338.4,6859.0,333.2838,333.6979,333.1655,333.6092,6859.0
2023-09-22 10:45:00,338.5,338.5,338.02,338.38,6981.0,333.7077,333.7077,333.2345,333.5894,6981.0
2023-09-22 10:50:00,338.27,338.47,338.27,338.35,5669.0,333.481,333.6782,333.481,333.5599,5669.0
2023-09-22 10:55:00,338.38,338.75,338.1,338.54,3847.0,333.5894,333.9542,333.3134,333.7472,3847.0
2023-09-22 11:00:00,338.69,338.78,338.35,338.47,6930.0,333.895,333.9838,333.5599,333.6782,6930.0
2023-09-22 11:05:00,338.48,338.48,337.89,337.89,6531.0,333.688,333.688,333.1064,333.1064,6531.0
2023-09-22 11:10:00,337.82,337.89,337.61,337.74,1358.0,333.0374,333.1064,332.8303,332.9585,1358.0
2023-09-22 11:15:00,337.75,338.35,337.73,338.11,3367.0,332.9684,333.5599,332.9486,333.3233,3367.0
2023-09-22 11:20:00,338.41,338.41,338.01,338.19,2690.0,333.619,333.619,333.2247,333.4021,2690.0
2023-09-22 11:25:00,337.99,338.59,337.89,338.26,2925.0,333.205,333.7965,333.1064,333.4711,2925.0
2023-09-22 11:30:00,338.5,338.5,338.0,338.08,1603.0,333.7077,333.7077,333.2148,333.2937,1603.0
2023-09-22 11:35:00,338.15,338.21,338.1,338.21,1124.0,333.3627,333.4218,333.3134,333.4218,1124.0
2023-09-22 11:40:00,338.06,338.06,337.8,337.8,1700.0,333.274,333.274,333.0176,333.0176,1700.0
2023-09-22 11:45:00,337.73,338.07,337.65,338.07,10812.0,332.9486,333.2838,332.8698,333.2838,10812.0
2023-09-22 11:50:00,337.89,338.18,337.86,338.01,1521.0,333.1064,333.3923,333.0768,333.2247,1521.0
2023-09-22 11:55:00,337.96,337.96,337.59,337.63,1600.0,333.1754,333.1754,332.8106,332.8501,1600.0
2023-09-22 12:00:00,337.6,337.85,337.45,337.85,1583.0,332.8205,333.0669,332.6726,333.0669,1583.0
2023-09-22 12:05:00,337.88,337.88,337.62,337.64,2100.0,333.0965,333.0965,332.8402,332.8599,2100.0
2023-09-22 12:10:00,337.53,337.54,337.32,337.32,1272.0,332.7515,332.7613,332.5444,332.5444,1272.0
2023-09-22 12:15:00,337.38,337.74,337.3,337.63,3591.0,332.6036,332.9585,332.5247,332.8501,3591.0
2023-09-22 12:20:00,337.59,337.74,337.38,337.71,2600.0,332.8106,332.9585,332.6036,332.9289,2600.0
2023-09-22 12:25:00,337.81,337.81,337.71,337.71,300.0,333.0275,333.0275,332.9289,332.9289,300.0
2023-09-22 12:30:00,337.77,337.8,337.66,337.79,2510.0,332.9881,333.0176,332.8796,333.0078,2510.0
2023-09-22 12:35:00,337.8,337.92,337.76,337.78,1001.0,333.0176,333.1359,332.9782,332.9979,1001.0
2023-09-22 12:40:00,337.71,337.74,337.58,337.72,2675.0,332.9289,332.9585,332.8008,332.9388,2675.0
2023-09-22 12:45:00,337.77,337.98,337.77,337.86,3252.0,332.9881,333.1951,332.9881,333.0768,3252.0
2023-09-22 12:50:00,337.9,337.9,337.6,337.68,1500.0,333.1162,333.1162,332.8205,332.8993,1500.0
2023-09-22 12:55:00,337.63,337.91,337.61,337.75,1837.0,332.8501,333.1261,332.8303,332.9684,1837.0
2023-09-22 13:00:00,337.74,337.88,337.54,337.84,2237.0,332.9585,333.0965,332.7613,333.0571,2237.0
2023-09-22 13:05:00,337.9,337.9,337.82,337.84,1453.0,333.1162,333.1162,333.0374,333.0571,1453.0
2023-09-22 13:10:00,337.63,337.8,337.4,337.72,2144.0,332.8501,333.0176,332.6233,332.9388,2144.0
2023-09-22 13:15:00,337.78,337.84,337.66,337.69,554.0,332.9979,333.0571,332.8796,332.9092,554.0
2023-09-22 13:20:00,337.43,337.53,337.08,337.08,2100.0,332.6529,332.7515,332.3078,332.3078,2100.0
2023-09-22 13:25:00,337.21,337.38,337.13,337.38,1591.0,332.436,332.6036,332.3571,332.6036,1591.0
2023-09-22 13:30:00,337.28,337.28,337.0,337.0,1552.0,332.505,332.505,332.229,332.229,1552.0
2023-09-22 13:35:00,337.01,337.06,336.6,336.6,1646.0,332.2388,332.2881,331.8346,331.8346,1646.0
2023-09-22 13:40:00,336.66,336.66,336.53,336.54,2000.0,331.8938,331.8938,331.7656,331.7755,2000.0
2023-09-22 13:45:00,336.53,336.77,336.53,336.77,2563.0,331.7656,332.0022,331.7656,332.0022,2563.0
2023-09-22 13:50:00,336.65,337.35,336.65,337.17,2511.0,331.8839,332.574,331.8839,332.3966,2511.0
2023-09-22 13:55:00,337.21,337.33,337.14,337.33,1300.0,332.436,332.5543,332.367,332.5543,1300.0
2023-09-22 14:00:00,337.37,337.37,337.19,337.2,1300.0,332.5937,332.5937,332.4163,332.4261,1300.0
2023-09-22 14:05:00,337.11,337.11,337.0,337.0,2726.0,332.3374,332.3374,332.229,332.229,2726.0
2023-09-22 14:10:00,337.06,337.06,336.8,336.94,2725.0,332.2881,332.2881,332.0318,332.1698,2725.0
2023-09-22 14:15:00,336.8,337.03,336.8,336.95,5719.0,332.0318,332.2585,332.0318,332.1797,5719.0
2023-09-22 14:20:00,336.95,337.07,336.84,336.84,3111.0,332.1797,332.298,332.0712,332.0712,3111.0
2023-09-22 14:25:00,336.94,337.01,336.8,337.0,3813.0,332.1698,332.2388,332.0318,332.229,3813.0
2023-09-22 14:30:00,336.92,337.15,336.78,337.05,3864.0,332.1501,332.3768,332.0121,332.2783,3864.0
2023-09-22 14:35:00,337.11,337.11,336.82,336.82,4114.0,332.3374,332.3374,332.0515,332.0515,4114.0
2023-09-22 14:40:00,336.88,336.98,336.8,336.85,2192.0,332.1107,332.2093,332.0318,332.0811,2192.0
2023-09-22 14:45:00,336.92,336.95,336.75,336.78,1803.0,332.1501,332.1797,331.9825,332.0121,1803.0
2023-09-22 14:50:00,336.79,337.03,336.74,336.96,4807.0,332.0219,332.2585,331.9727,332.1895,4807.0
2023-09-22 14:55:00,336.99,337.3,336.98,337.14,2189.0,332.2191,332.5247,332.2093,332.367,2189.0
2023-09-22 15:00:00,337.13,337.47,337.13,337.4,1400.0,332.3571,332.6923,332.3571,332.6233,1400.0
2023-09-22 15:05:00,337.34,337.65,337.21,337.64,5850.0,332.5642,332.8698,332.436,332.8599,5850.0
2023-09-22 15:10:00,337.68,337.89,337.57,337.66,2808.0,332.8993,333.1064,332.7909,332.8796,2808.0
2023-09-22 15:15:00,337.75,337.82,337.62,337.82,1855.0,332.9684,333.0374,332.8402,333.0374,1855.0
2023-09-22 15:20:00,337.76,337.85,337.64,337.64,4489.0,332.9782,333.0669,332.8599,332.8599,4489.0
2023-09-22 15:25:00,337.67,337.77,337.64,337.7,1000.0,332.8895,332.9881,332.8599,332.9191,1000.0
2023-09-22 15:30:00,337.69,337.76,336.99,336.99,6106.0,332.9092,332.9782,332.2191,332.2191,6106.0
2023-09-22 15:35:00,337.11,337.26,336.91,336.91,4015.0,332.3374,332.4853,332.1402,332.1402,4015.0
2023-09-22 15:40:00,336.93,337.06,336.59,336.59,10382.0,332.16,332.2881,331.8248,331.8248,10382.0
2023-09-22 15:45:00,336.55,336.73,335.84,335.97,7128.0,331.7853,331.9628,331.0854,331.2136,7128.0
2023-09-22 15:50:00,335.84,336.3,335.79,336.0,9465.0,331.0854,331.5389,331.0361,331.2431,9465.0
2023-09-22 15:55:00,336.06,336.6,335.85,335.92,31207.0,331.3023,331.8346,331.0953,331.1643,31207.0
2023-09-25 09:30:00,334.61,336.18,333.15,335.2,10642.0,329.8728,331.4206,328.4335,330.4545,10642.0
2023-09-25 09:35:00,335.19,335.2,334.96,334.97,500.0,330.4446,330.4545,330.2179,330.2277,500.0
2023-09-25 09:40:00,334.86,334.99,334.85,334.99,500.0,330.1193,330.2474,330.1094,330.2474,500.0
2023-09-25 09:45:00,335.3,335.38,334.86,335.38,8561.0,330.553,330.6319,330.1193,330.6319,8561.0
2023-09-25 09:50:00,334.98,335.65,334.96,335.64,1300.0,330.2376,330.8981,330.2179,330.8882,1300.0
2023-09-25 09:55:00,335.72,335.9,335.62,335.9,724.0,330.9671,331.1445,330.8685,331.1445,724.0
2023-09-25 10:00:00,336.03,336.03,335.59,335.59,3780.0,331.2727,331.2727,330.8389,330.8389,3780.0
2023-09-25 10:05:00,335.51,335.63,335.4,335.56,700.0,330.7601,330.8784,330.6516,330.8094,700.0
2023-09-25 10:10:00,335.8,336.04,335.78,335.97,2696.0,331.046,331.2826,331.0262,331.2136,2696.0
2023-09-25 10:15:00,335.88,335.88,335.64,335.79,1801.0,331.1248,331.1248,330.8882,331.0361,1801.0
2023-09-25 10:20:00,335.74,335.76,335.09,335.34,2653.0,330.9868,331.0065,330.346,330.5925,2653.0
2023-09-25 10:25:00,335.2,335.28,335.05,335.22,4435.0,330.4545,330.5333,330.3066,330.4742,4435.0
2023-09-25 10:30:00,334.96,335.26,334.93,335.25,1543.0,330.2179,330.5136,330.1883,330.5037,1543.0
2023-09-25 10:35:00,335.37,335.5,335.3,335.5,1500.0,330.622,330.7502,330.553,330.7502,1500.0
2023-09-25 10:40:00,335.48,335.48,335.14,335.29,1000.0,330.7305,330.7305,330.3953,330.5432,1000.0
2023-09-25 10:45:00,335.22,335.56,335.22,335.4,3064.0,330.4742,330.8094,330.4742,330.6516,3064.0
2023-09-25 10:50:00,335.3,335.3,335.05,335.05,1222.0,330.553,330.553,330.3066,330.3066,1222.0
2023-09-25 10:55:00,335.05,335.12,334.98,334.99,1042.0,330.3066,330.3756,330.2376,330.2474,1042.0
2023-09-25 11:00:00,335.1,335.1,334.82,334.87,1709.0,330.3559,330.3559,330.0798,330.1291,1709.0
2023-09-25 11:05:00,334.94,335.49,334.88,335.49,1711.0,330.1981,330.7403,330.139,330.7403,1711.0
2023-09-25 11:10:00,335.49,335.52,335.42,335.44,1693.0,330.7403,330.7699,330.6713,330.6911,1693.0
2023-09-25 11:15:00,335.5,335.79,335.48,335.73,6011.0,330.7502,331.0361,330.7305,330.977,6011.0
2023-09-25 11:20:00,335.97,336.2,335.97,336.2,564.0,331.2136,331.4403,331.2136,331.4403,564.0
2023-09-25 11:25:00,336.17,336.17,336.04,336.06,1600.0,331.4107,331.4107,331.2826,331.3023,1600.0
2023-09-25 11:30:00,335.95,335.95,335.51,335.54,1701.0,331.1938,331.1938,330.7601,330.7896,1701.0
2023-09-25 11:35:00,335.56,335.72,335.55,335.55,1500.0,330.8094,330.9671,330.7995,330.7995,1500.0
2023-09-25 11:40:00,335.67,336.21,335.67,336.21,2417.0,330.9178,331.4502,330.9178,331.4502,2417.0
2023-09-25 11:45:00,336.21,336.21,336.21,336.21,600.0,331.4502,331.4502,331.4502,331.4502,600.0
2023-09-25 11:50:00,336.2,336.28,336.07,336.2,888.0,331.4403,331.5192,331.3121,331.4403,888.0
2023-09-25 11:55:00,336.12,336.18,335.97,336.06,1450.0,331.3614,331.4206,331.2136,331.3023,1450.0
2023-09-25 12:00:00,335.93,335.93,335.81,335.81,1082.0,331.1741,331.1741,331.0558,331.0558,1082.0
2023-09-25 12:05:00,335.89,336.03,335.89,335.98,2206.0,331.1347,331.2727,331.1347,331.2234,2206.0
2023-09-25 12:10:00,336.14,336.15,335.77,335.83,3811.0,331.3811,331.391,331.0164,331.0755,3811.0
2023-09-25 12:15:00,335.83,336.06,335.83,335.83,1601.0,331.0755,331.3023,331.0755,331.0755,1601.0
2023-09-25 12:20:00,335.84,336.17,335.83,336.08,1051.0,331.0854,331.4107,331.0755,331.322,1051.0
2023-09-25 12:25:00,336.11,336.11,336.1,336.11,400.0,331.3516,331.3516,331.3417,331.3516,400.0
2023-09-25 12:30:00,336.06,336.06,335.77,335.82,2521.0,331.3023,331.3023,331.0164,331.0657,2521.0
2023-09-25 12:35:00,335.84,335.84,335.35,335.35,1461.0,331.0854,331.0854,330.6023,330.6023,1461.0
2023-09-25 12:40:00,335.33,335.56,335.32,335.4,2014.0,330.5826,330.8094,330.5728,330.6516,2014.0
2023-09-25 12:45:00,335.51,335.51,335.21,335.37,2400.0,330.7601,330.7601,330.4643,330.622,2400.0
2023-09-25 12:50:00,335.27,335.27,334.65,334.83,12141.0,330.5235,330.5235,329.9122,330.0897,12141.0
2023-09-25 12:55:00,334.91,334.94,334.85,334.86,1100.0,330.1686,330.1981,330.1094,330.1193,1100.0
2023-09-25 13:00:00,334.85,334.87,334.71,334.74,1969.0,330.1094,330.1291,329.9714,330.001,1969.0
2023-09-25 13:05:00,334.87,335.18,334.87,335.18,300.0,330.1291,330.4347,330.1291,330.4347,300.0
2023-09-25 13:10:00,335.35,335.56,335.27,335.55,1200.0,330.6023,330.8094,330.5235,330.7995,1200.0
2023-09-25 13:15:00,335.49,335.5,335.37,335.37,2000.0,330.7403,330.7502,330.622,330.622,2000.0
2023-09-25 13:20:00,335.47,335.54,335.44,335.54,330.0,330.7206,330.7896,330.6911,330.7896,330.0
2023-09-25 13:25:00,335.39,335.39,334.96,334.97,2229.0,330.6418,330.6418,330.2179,330.2277,2229.0
2023-09-25 13:30:00,334.94,335.07,334.93,335.07,817.0,330.1981,330.3263,330.1883,330.3263,817.0
2023-09-25 13:35:00,335.15,335.32,335.13,335.17,2330.0,330.4052,330.5728,330.3854,330.4249,2330.0
2023-09-25 13:40:00,335.16,335.31,335.16,335.31,700.0,330.415,330.5629,330.415,330.5629,700.0
2023-09-25 13:45:00,335.3,335.3,334.97,335.05,1676.0,330.553,330.553,330.2277,330.3066,1676.0
2023-09-25 13:50:00,335.16,335.33,335.02,335.18,2400.0,330.415,330.5826,330.277,330.4347,2400.0
2023-09-25 13:55:00,335.2,335.34,335.2,335.34,900.0,330.4545,330.5925,330.4545,330.5925,900.0
2023-09-25 14:00:00,335.49,335.63,335.41,335.41,1947.0,330.7403,330.8784,330.6615,330.6615,1947.0
2023-09-25 14:05:00,335.5,335.55,335.31,335.35,2050.0,330.7502,330.7995,330.5629,330.6023,2050.0
2023-09-25 14:10:00,335.25,335.45,335.24,335.38,1035.0,330.5037,330.7009,330.4939,330.6319,1035.0
2023-09-25 14:15:00,335.33,335.4,335.24,335.34,2706.0,330.5826,330.6516,330.4939,330.5925,2706.0
2023-09-25 14:20:00,335.21,335.25,335.13,335.18,2007.0,330.4643,330.5037,330.3854,330.4347,2007.0
2023-09-25 14:25:00,335.16,335.25,335.11,335.13,1805.0,330.415,330.5037,330.3657,330.3854,1805.0
2023-09-25 14:30:00,335.2,335.29,335.06,335.21,2833.0,330.4545,330.5432,330.3164,330.4643,2833.0
2023-09-25 14:35:00,335.24,335.45,335.24,335.3,2400.0,330.4939,330.7009,330.4939,330.553,2400.0
2023-09-25 14:40:00,335.3,335.47,335.29,335.31,2132.0,330.553,330.7206,330.5432,330.5629,2132.0
2023-09-25 14:45:00,335.43,335.5,335.1,335.16,3800.0,330.6812,330.7502,330.3559,330.415,3800.0
2023-09-25 14:50:00,335.11,335.32,335.08,335.32,1403.0,330.3657,330.5728,330.3362,330.5728,1403.0
2023-09-25 14:55:00,335.31,335.31,335.11,335.12,2300.0,330.5629,330.5629,330.3657,330.3756,2300.0
2023-09-25 15:00:00,335.08,335.17,334.89,334.95,1406.0,330.3362,330.4249,330.1488,330.208,1406.0
2023-09-25 15:05:00,334.92,335.01,334.85,335.01,3563.0,330.1784,330.2671,330.1094,330.2671,3563.0
2023-09-25 15:10:00,334.96,334.98,334.85,334.94,2430.0,330.2179,330.2376,330.1094,330.1981,2430.0
2023-09-25 15:15:00,335.02,335.27,334.94,335.16,4357.0,330.277,330.5235,330.1981,330.415,4357.0
2023-09-25 15:20:00,335.1,335.42,335.1,335.42,3706.0,330.3559,330.6713,330.3559,330.6713,3706.0
2023-09-25 15:25:00,335.25,335.33,335.06,335.25,5724.0,330.5037,330.5826,330.3164,330.5037,5724.0
2023-09-25 15:30:00,335.35,335.41,335.13,335.13,5311.0,330.6023,330.6615,330.3854,330.3854,5311.0
2023-09-25 15:35:00,335.29,335.31,335.13,335.15,2502.0,330.5432,330.5629,330.3854,330.4052,2502.0
2023-09-25 15:40:00,335.29,335.39,334.94,334.94,4681.0,330.5432,330.6418,330.1981,330.1981,4681.0
2023-09-25 15:45:00,335.12,335.32,335.01,335.32,5729.0,330.3756,330.5728,330.2671,330.5728,5729.0
2023-09-25 15:50:00,335.26,335.52,334.74,334.75,9546.0,330.5136,330.7699,330.001,330.0108,9546.0
2023-09-25 15:55:00,334.81,335.56,334.74,335.56,50242.0,330.07,330.8094,330.001,330.8094,50242.0
2023-09-26 09:30:00,335.53,335.53,333.94,334.0,10722.0,330.7798,330.7798,329.2123,329.2714,10722.0
2023-09-26 09:35:00,333.97,334.59,333.7,333.72,4263.0,329.2419,329.8531,328.9757,328.9954,4263.0
2023-09-26 09:40:00,333.66,333.67,332.45,333.09,12189.0,328.9363,328.9461,327.7434,328.3743,12189.0
2023-09-26 09:45:00,333.5,333.67,333.17,333.18,2999.0,328.7785,328.9461,328.4532,328.4631,2999.0
2023-09-26 09:50:00,333.25,333.43,332.84,333.16,6919.0,328.5321,328.7095,328.1279,328.4433,6919.0
2023-09-26 09:55:00,333.16,333.64,332.94,333.64,8580.0,328.4433,328.9165,328.2264,328.9165,8580.0
2023-09-26 10:00:00,333.7,333.7,333.15,333.15,2100.0,328.9757,328.9757,328.4335,328.4335,2100.0
2023-09-26 10:05:00,333.16,333.3,332.43,332.43,4478.0,328.4433,328.5814,327.7237,327.7237,4478.0
2023-09-26 10:10:00,332.68,332.69,331.98,331.98,1724.0,327.9701,327.98,327.28,327.28,1724.0
2023-09-26 10:15:00,332.0,332.21,331.87,331.87,1718.0,327.2998,327.5068,327.1716,327.1716,1718.0
2023-09-26 10:20:00,332.01,332.37,331.88,331.88,2009.0,327.3096,327.6645,327.1815,327.1815,2009.0
2023-09-26 10:25:00,331.72,332.44,331.72,332.44,1200.0,327.0237,327.7335,327.0237,327.7335,1200.0
2023-09-26 10:30:00,332.46,332.48,331.88,331.88,1800.0,327.7532,327.773,327.1815,327.1815,1800.0
2023-09-26 10:35:00,331.8,332.09,331.79,331.8,1509.0,327.1026,327.3885,327.0927,327.1026,1509.0
2023-09-26 10:40:00,331.94,332.34,331.72,332.2,1540.0,327.2406,327.6349,327.0237,327.4969,1540.0
2023-09-26 10:45:00,332.28,332.3,331.83,331.88,1000.0,327.5758,327.5955,327.1322,327.1815,1000.0
2023-09-26 10:50:00,331.95,332.12,331.84,332.05,2607.0,327.2505,327.4181,327.142,327.349,2607.0
2023-09-26 10:55:00,332.05,332.28,331.99,332.04,4880.0,327.349,327.5758,327.2899,327.3392,4880.0
2023-09-26 11:00:00,332.04,332.21,332.01,332.02,400.0,327.3392,327.5068,327.3096,327.3195,400.0
2023-09-26 11:05:00,331.93,332.07,331.56,331.77,3294.0,327.2307,327.3688,326.866,327.073,3294.0
2023-09-26 11:10:00,331.87,331.87,331.68,331.68,1151.0,327.1716,327.1716,326.9843,326.9843,1151.0
2023-09-26 11:15:00,331.68,331.98,331.68,331.88,3346.0,326.9843,327.28,326.9843,327.1815,3346.0
2023-09-26 11:20:00,331.85,331.85,331.37,331.55,2105.0,327.1519,327.1519,326.6787,326.8561,2105.0
2023-09-26 11:25:00,331.57,331.85,331.57,331.6,2277.0,326.8758,327.1519,326.8758,326.9054,2277.0
2023-09-26 11:30:00,331.67,331.84,331.56,331.84,1100.0,326.9744,327.142,326.866,327.142,1100.0
2023-09-26 11:35:00,331.8,331.96,331.8,331.87,1471.0,327.1026,327.2603,327.1026,327.1716,1471.0
2023-09-26 11:40:00,331.71,331.71,331.09,331.11,2196.0,327.0139,327.0139,326.4026,326.4224,2196.0
2023-09-26 11:45:00,331.02,331.33,330.89,331.33,2932.0,326.3336,326.6392,326.2055,326.6392,2932.0
2023-09-26 11:50:00,331.31,331.35,330.86,330.86,4502.0,326.6195,326.659,326.1759,326.1759,4502.0
2023-09-26 11:55:00,330.69,331.01,330.69,331.01,526.0,326.0083,326.3238,326.0083,326.3238,526.0
2023-09-26 12:00:00,331.01,331.01,331.01,331.01,0.0,326.3238,326.3238,326.3238,326.3238,0.0
2023-09-26 12:05:00,331.41,331.61,331.37,331.61,700.0,326.7181,326.9153,326.6787,326.9153,700.0
2023-09-26 12:10:00,331.9,332.01,331.76,331.76,3039.0,327.2012,327.3096,327.0632,327.0632,3039.0
2023-09-26 12:15:00,331.88,331.88,331.86,331.86,550.0,327.1815,327.1815,327.1617,327.1617,550.0
2023-09-26 12:20:00,331.81,331.82,331.81,331.81,200.0,327.1124,327.1223,327.1124,327.1124,200.0
2023-09-26 12:25:00,331.92,332.0,331.86,331.95,602.0,327.2209,327.2998,327.1617,327.2505,602.0
2023-09-26 12:30:00,332.06,332.06,331.84,331.94,1512.0,327.3589,327.3589,327.142,327.2406,1512.0
2023-09-26 12:35:00,332.06,332.23,332.06,332.09,942.0,327.3589,327.5265,327.3589,327.3885,942.0
2023-09-26 12:40:00,332.15,332.15,331.91,331.91,1650.0,327.4476,327.4476,327.211,327.211,1650.0
2023-09-26 12:45:00,331.97,332.25,331.96,332.1,960.0,327.2702,327.5462,327.2603,327.3983,960.0
2023-09-26 12:50:00,332.28,332.31,332.18,332.31,1100.0,327.5758,327.6054,327.4772,327.6054,1100.0
2023-09-26 12:55:00,332.31,332.5,332.28,332.28,700.0,327.6054,327.7927,327.5758,327.5758,700.0
2023-09-26 13:00:00,332.37,332.47,332.36,332.47,300.0,327.6645,327.7631,327.6547,327.7631,300.0
2023-09-26 13:05:00,332.21,332.5,332.12,332.5,1720.0,327.5068,327.7927,327.4181,327.7927,1720.0
2023-09-26 13:10:00,332.62,332.86,332.61,332.86,628.0,327.911,328.1476,327.9011,328.1476,628.0
2023-09-26 13:15:00,332.78,332.93,332.78,332.86,678.0,328.0687,328.2166,328.0687,328.1476,678.0
2023-09-26 13:20:00,332.82,332.91,332.58,332.58,1900.0,328.1081,328.1969,327.8715,327.8715,1900.0
2023-09-26 13:25:00,332.71,332.92,332.71,332.75,685.0,327.9997,328.2067,327.9997,328.0391,685.0
2023-09-26 13:30:00,332.59,332.62,332.59,332.62,586.0,327.8814,327.911,327.8814,327.911,586.0
2023-09-26 13:35:00,332.55,332.65,332.45,332.45,2503.0,327.842,327.9406,327.7434,327.7434,2503.0
2023-09-26 13:40:00,332.61,332.62,332.42,332.43,600.0,327.9011,327.911,327.7138,327.7237,600.0
2023-09-26 13:45:00,332.44,332.44,332.23,332.26,1447.0,327.7335,327.7335,327.5265,327.5561,1447.0
2023-09-26 13:50:00,332.36,332.43,332.36,332.38,400.0,327.6547,327.7237,327.6547,327.6744,400.0
2023-09-26 13:55:00,332.38,332.38,332.34,332.34,200.0,327.6744,327.6744,327.6349,327.6349,200.0
2023-09-26 14:00:00,332.24,332.24,332.09,332.09,2240.0,327.5364,327.5364,327.3885,327.3885,2240.0
2023-09-26 14:05:00,332.0,332.01,331.95,331.97,900.0,327.2998,327.3096,327.2505,327.2702,900.0
2023-09-26 14:10:00,332.07,332.07,331.88,331.88,600.0,327.3688,327.3688,327.1815,327.1815,600.0
2023-09-26 14:15:00,331.95,332.05,331.63,331.63,2478.0,327.2505,327.349,326.935,326.935,2478.0
2023-09-26 14:20:00,331.73,331.88,331.67,331.88,607.0,327.0336,327.1815,326.9744,327.1815,607.0
2023-09-26 14:25:00,331.75,331.75,331.47,331.69,1936.0,327.0533,327.0533,326.7773,326.9941,1936.0
2023-09-26 14:30:00,331.38,331.46,331.35,331.46,500.0,326.6885,326.7674,326.659,326.7674,500.0
2023-09-26 14:35:00,331.42,331.42,331.33,331.41,400.0,326.728,326.728,326.6392,326.7181,400.0
2023-09-26 14:40:00,331.37,331.51,331.35,331.39,1353.0,326.6787,326.8167,326.659,326.6984,1353.0
2023-09-26 14:45:00,331.36,331.36,331.2,331.2,600.0,326.6688,326.6688,326.5111,326.5111,600.0
2023-09-26 14:50:00,331.31,331.44,331.3,331.33,2765.0,326.6195,326.7477,326.6097,326.6392,2765.0
2023-09-26 14:55:00,331.37,331.42,331.24,331.32,1100.0,326.6787,326.728,326.5505,326.6294,1100.0
2023-09-26 15:00:00,331.3,331.48,331.22,331.48,4450.0,326.6097,326.7871,326.5308,326.7871,4450.0
2023-09-26 15:05:00,331.28,331.51,331.27,331.5,1789.0,326.59,326.8167,326.5801,326.8068,1789.0
2023-09-26 15:10:00,331.48,331.5,331.35,331.35,1104.0,326.7871,326.8068,326.659,326.659,1104.0
2023-09-26 15:15:00,331.39,331.48,331.02,331.02,2822.0,326.6984,326.7871,326.3336,326.3336,2822.0
2023-09-26 15:20:00,331.05,331.31,331.05,331.3,2885.0,326.3632,326.6195,326.3632,326.6097,2885.0
2023-09-26 15:25:00,331.23,331.34,331.23,331.32,2448.0,326.5407,326.6491,326.5407,326.6294,2448.0
2023-09-26 15:30:00,331.34,331.42,331.03,331.12,5552.0,326.6491,326.728,326.3435,326.4322,5552.0
2023-09-26 15:35:00,331.22,331.29,331.21,331.29,2002.0,326.5308,326.5998,326.5209,326.5998,2002.0
2023-09-26 15:40:00,331.29,331.79,331.23,331.79,6214.0,326.5998,327.0927,326.5407,327.0927,6214.0
2023-09-26 15:45:00,331.74,331.93,331.4,331.42,3683.0,327.0434,327.2307,326.7083,326.728,3683.0
2023-09-26 15:50:00,331.41,332.0,331.41,331.84,6557.0,326.7181,327.2998,326.7181,327.142,6557.0
2023-09-26 15:55:00,331.84,331.93,331.3,331.44,23184.0,327.142,327.2307,326.6097,326.7477,23184.0
2023-09-27 09:30:00,331.47,333.51,331.47,331.81,5322.0,326.7773,328.7884,326.7773,327.1124,5322.0
2023-09-27 09:35:00,331.72,331.72,331.09,331.09,1368.0,327.0237,327.0237,326.4026,326.4026,1368.0
2023-09-27 09:40:00,331.41,332.03,331.1,331.84,3620.0,326.7181,327.3293,326.4125,327.142,3620.0
2023-09-27 09:45:00,332.02,332.02,331.31,331.36,4074.0,327.3195,327.3195,326.6195,326.6688,4074.0
2023-09-27 09:50:00,331.4,331.84,331.03,331.03,2875.0,326.7083,327.142,326.3435,326.3435,2875.0
2023-09-27 09:55:00,331.11,331.52,331.11,331.27,1987.0,326.4224,326.8266,326.4224,326.5801,1987.0
2023-09-27 10:00:00,331.27,331.57,331.26,331.56,700.0,326.5801,326.8758,326.5702,326.866,700.0
2023-09-27 10:05:00,331.55,331.74,331.53,331.58,832.0,326.8561,327.0434,326.8364,326.8857,832.0
2023-09-27 10:10:00,331.75,332.13,331.69,332.13,1500.0,327.0533,327.4279,326.9941,327.4279,1500.0
2023-09-27 10:15:00,332.17,332.41,332.17,332.23,2200.0,327.4674,327.704,327.4674,327.5265,2200.0
2023-09-27 10:20:00,331.98,332.1,331.65,331.84,3538.0,327.28,327.3983,326.9547,327.142,3538.0
2023-09-27 10:25:00,331.91,331.91,331.17,331.17,2949.0,327.211,327.211,326.4815,326.4815,2949.0
2023-09-27 10:30:00,331.12,331.12,330.7,330.92,1815.0,326.4322,326.4322,326.0182,326.235,1815.0
2023-09-27 10:35:00,330.98,331.06,330.88,331.0,1822.0,326.2942,326.3731,326.1956,326.3139,1822.0
2023-09-27 10:40:00,331.04,331.29,331.04,331.29,678.0,326.3533,326.5998,326.3533,326.5998,678.0
2023-09-27 10:45:00,331.11,331.11,330.62,330.62,3438.0,326.4224,326.4224,325.9393,325.9393,3438.0
2023-09-27 10:50:00,330.46,330.54,330.32,330.32,1496.0,325.7816,325.8604,325.6435,325.6435,1496.0
2023-09-27 10:55:00,330.36,330.37,329.61,329.61,1708.0,325.683,325.6928,324.9436,324.9436,1708.0
2023-09-27 11:00:00,329.56,329.76,329.25,329.42,2000.0,324.8943,325.0915,324.5887,324.7563,2000.0
2023-09-27 11:05:00,329.41,329.41,329.39,329.4,800.0,324.7464,324.7464,324.7267,324.7366,800.0
2023-09-27 11:10:00,329.25,329.66,329.21,329.66,4699.0,324.5887,324.9929,324.5493,324.9929,4699.0
2023-09-27 11:15:00,329.69,329.73,329.44,329.45,2100.0,325.0225,325.0619,324.776,324.7859,2100.0
2023-09-27 11:20:00,329.43,329.43,329.19,329.24,2000.0,324.7661,324.7661,324.5295,324.5788,2000.0
2023-09-27 11:25:00,329.29,329.39,329.28,329.31,800.0,324.6281,324.7267,324.6183,324.6478,800.0
2023-09-27 11:30:00,329.3,329.8,329.3,329.74,1580.0,324.638,325.1309,324.638,325.0718,1580.0
2023-09-27 11:35:00,329.81,329.81,329.37,329.37,1500.0,325.1408,325.1408,324.707,324.707,1500.0
2023-09-27 11:40:00,329.1,329.24,329.1,329.24,300.0,324.4408,324.5788,324.4408,324.5788,300.0
2023-09-27 11:45:00,329.05,329.09,328.87,329.09,800.0,324.3915,324.431,324.2141,324.431,800.0
2023-09-27 11:50:00,329.14,329.14,329.02,329.04,983.0,324.4802,324.4802,324.3619,324.3817,983.0
2023-09-27 11:55:00,329.17,329.27,329.05,329.16,2622.0,324.5098,324.6084,324.3915,324.5,2622.0
2023-09-27 12:00:00,329.15,329.34,329.05,329.12,2387.0,324.4901,324.6774,324.3915,324.4605,2387.0
2023-09-27 12:05:00,329.02,329.02,328.7,328.71,1472.0,324.3619,324.3619,324.0465,324.0563,1472.0
2023-09-27 12:10:00,328.75,328.75,328.27,328.3,700.0,324.0958,324.0958,323.6226,323.6521,700.0
2023-09-27 12:15:00,328.3,328.46,328.24,328.24,2331.0,323.6521,323.8099,323.593,323.593,2331.0
2023-09-27 12:20:00,328.2,328.51,328.07,328.49,2664.0,323.5536,323.8592,323.4254,323.8394,2664.0
2023-09-27 12:25:00,328.5,328.73,328.5,328.73,400.0,323.8493,324.0761,323.8493,324.0761,400.0
2023-09-27 12:30:00,328.88,329.09,328.86,329.09,3500.0,324.2239,324.431,324.2042,324.431,3500.0
2023-09-27 12:35:00,329.1,329.31,329.01,329.31,700.0,324.4408,324.6478,324.3521,324.6478,700.0
2023-09-27 12:40:00,329.31,329.73,329.31,329.73,1800.0,324.6478,325.0619,324.6478,325.0619,1800.0
2023-09-27 12:45:00,329.75,329.84,329.67,329.67,1278.0,325.0816,325.1703,325.0027,325.0027,1278.0
2023-09-27 12:50:00,329.8,329.8,329.67,329.68,403.0,325.1309,325.1309,325.0027,325.0126,403.0
2023-09-27 12:55:00,329.28,329.28,329.28,329.28,100.0,324.6183,324.6183,324.6183,324.6183,100.0
2023-09-27 13:00:00,329.28,329.35,328.97,329.32,4450.0,324.6183,324.6873,324.3127,324.6577,4450.0
2023-09-27 13:05:00,329.42,329.42,329.28,329.28,800.0,324.7563,324.7563,324.6183,324.6183,800.0
2023-09-27 13:10:00,329.36,329.36,329.24,329.29,3003.0,324.6971,324.6971,324.5788,324.6281,3003.0
2023-09-27 13:15:00,329.29,329.29,328.94,328.94,900.0,324.6281,324.6281,324.2831,324.2831,900.0
2023-09-27 13:20:00,329.15,329.15,328.3,328.3,1630.0,324.4901,324.4901,323.6521,323.6521,1630.0
2023-09-27 13:25:00,328.17,328.17,327.87,327.88,700.0,323.524,323.524,323.2282,323.2381,700.0
2023-09-27 13:30:00,328.0,328.0,327.64,327.64,900.0,323.3564,323.3564,323.0015,323.0015,900.0
2023-09-27 13:35:00,327.65,328.09,327.58,328.09,1900.0,323.0113,323.4451,322.9423,323.4451,1900.0
2023-09-27 13:40:00,328.11,328.11,327.92,328.05,725.0,323.4648,323.4648,323.2775,323.4057,725.0
2023-09-27 13:45:00,327.98,328.12,327.77,327.79,1100.0,323.3367,323.4747,323.1296,323.1494,1100.0
2023-09-27 13:50:00,327.79,328.54,327.79,328.42,1830.0,323.1494,323.8887,323.1494,323.7704,1830.0
2023-09-27 13:55:00,328.3,328.57,328.3,328.34,2097.0,323.6521,323.9183,323.6521,323.6916,2097.0
2023-09-27 14:00:00,328.34,328.36,328.1,328.28,1401.0,323.6916,323.7113,323.455,323.6324,1401.0
2023-09-27 14:05:00,328.04,328.27,328.0,328.01,1084.0,323.3958,323.6226,323.3564,323.3662,1084.0
2023-09-27 14:10:00,328.04,328.13,328.01,328.12,1049.0,323.3958,323.4845,323.3662,323.4747,1049.0
2023-09-27 14:15:00,328.01,328.44,328.01,328.26,2903.0,323.3662,323.7902,323.3662,323.6127,2903.0
2023-09-27 14:20:00,328.28,328.64,328.28,328.59,6212.0,323.6324,323.9873,323.6324,323.938,6212.0
2023-09-27 14:25:00,328.63,328.96,328.56,328.96,2690.0,323.9775,324.3028,323.9085,324.3028,2690.0
2023-09-27 14:30:00,329.09,329.46,329.05,329.36,3100.0,324.431,324.7957,324.3915,324.6971,3100.0
2023-09-27 14:35:00,329.42,329.66,329.41,329.61,1200.0,324.7563,324.9929,324.7464,324.9436,1200.0
2023-09-27 14:40:00,329.62,329.78,329.5,329.71,3100.0,324.9535,325.1112,324.8352,325.0422,3100.0
2023-09-27 14:45:00,329.57,329.68,329.57,329.65,714.0,324.9042,325.0126,324.9042,324.983,714.0
2023-09-27 14:50:00,329.49,329.73,329.47,329.73,2902.0,324.8253,325.0619,324.8056,325.0619,2902.0
2023-09-27 14:55:00,329.8,330.01,329.67,329.69,1800.0,325.1309,325.3379,325.0027,325.0225,1800.0
2023-09-27 15:00:00,329.83,329.84,329.46,329.81,2824.0,325.1605,325.1703,324.7957,325.1408,2824.0
2023-09-27 15:05:00,329.92,330.1,329.84,330.09,4189.0,325.2492,325.4267,325.1703,325.4168,4189.0
2023-09-27 15:10:00,330.09,330.46,330.09,330.16,3602.0,325.4168,325.7816,325.4168,325.4858,3602.0
2023-09-27 15:15:00,330.21,330.21,330.0,330.07,1436.0,325.5351,325.5351,325.3281,325.3971,1436.0
2023-09-27 15:20:00,330.18,330.18,329.9,330.04,900.0,325.5055,325.5055,325.2295,325.3675,900.0
2023-09-27 15:25:00,330.04,330.53,329.91,330.43,12583.0,325.3675,325.8506,325.2393,325.752,12583.0
2023-09-27 15:30:00,330.46,330.52,330.03,330.3,2945.0,325.7816,325.8407,325.3576,325.6238,2945.0
2023-09-27 15:35:00,330.11,330.48,329.86,329.92,5271.0,325.4365,325.8013,325.1901,325.2492,5271.0
2023-09-27 15:40:00,329.77,329.77,328.78,328.98,4769.0,325.1013,325.1013,324.1253,324.3225,4769.0
2023-09-27 15:45:00,328.95,329.55,328.89,329.4,5461.0,324.2929,324.8844,324.2338,324.7366,5461.0
2023-09-27 15:50:00,329.13,329.97,329.13,329.91,5538.0,324.4704,325.2985,324.4704,325.2393,5538.0
2023-09-27 15:55:00,329.86,330.05,329.64,330.05,17123.0,325.1901,325.3774,324.9732,325.3774,17123.0
2023-09-28 09:30:00,330.63,331.9,329.79,331.55,6583.0,325.9492,327.2012,325.121,326.8561,6583.0
2023-09-28 09:35:00,331.61,332.97,331.6,332.61,1360.0,326.9153,328.256,326.9054,327.9011,1360.0
2023-09-28 09:40:00,332.54,332.74,332.24,332.39,800.0,327.8321,328.0293,327.5364,327.6842,800.0
2023-09-28 09:45:00,332.38,332.48,331.68,331.99,1100.0,327.6744,327.773,326.9843,327.2899,1100.0
2023-09-28 09:50:00,331.74,331.74,331.18,331.71,2600.0,327.0434,327.0434,326.4914,327.0139,2600.0
2023-09-28 09:55:00,331.56,332.18,331.56,332.18,1537.0,326.866,327.4772,326.866,327.4772,1537.0
2023-09-28 10:00:00,332.4,332.4,332.18,332.18,412.0,327.6941,327.6941,327.4772,327.4772,412.0
2023-09-28 10:05:00,332.06,332.18,331.9,331.9,927.0,327.3589,327.4772,327.2012,327.2012,927.0
2023-09-28 10:10:00,331.97,332.25,331.96,332.25,400.0,327.2702,327.5462,327.2603,327.5462,400.0
2023-09-28 10:15:00,332.29,332.29,331.89,332.06,1456.0,327.5857,327.5857,327.1913,327.3589,1456.0
2023-09-28 10:20:00,332.11,332.15,331.62,331.69,1405.0,327.4082,327.4476,326.9251,326.9941,1405.0
2023-09-28 10:25:00,331.72,331.73,331.51,331.51,1069.0,327.0237,327.0336,326.8167,326.8167,1069.0
2023-09-28 10:30:00,331.14,331.15,330.73,330.74,700.0,326.4519,326.4618,326.0477,326.0576,700.0
2023-09-28 10:35:00,330.98,331.39,330.98,331.31,1428.0,326.2942,326.6984,326.2942,326.6195,1428.0
2023-09-28 10:40:00,331.42,331.73,331.31,331.73,843.0,326.728,327.0336,326.6195,327.0336,843.0
2023-09-28 10:45:00,331.62,331.68,331.61,331.68,542.0,326.9251,326.9843,326.9153,326.9843,542.0
2023-09-28 10:50:00,331.47,331.49,331.02,331.14,4785.0,326.7773,326.797,326.3336,326.4519,4785.0
2023-09-28 10:55:00,331.05,331.29,331.04,331.19,2000.0,326.3632,326.5998,326.3533,326.5012,2000.0
2023-09-28 11:00:00,331.11,331.15,330.91,330.94,4100.0,326.4224,326.4618,326.2252,326.2548,4100.0
2023-09-28 11:05:00,330.82,331.0,330.75,330.98,1222.0,326.1365,326.3139,326.0675,326.2942,1222.0
2023-09-28 11:10:00,331.0,331.15,331.0,331.05,1231.0,326.3139,326.4618,326.3139,326.3632,1231.0
2023-09-28 11:15:00,331.21,331.23,330.91,331.0,2100.0,326.5209,326.5407,326.2252,326.3139,2100.0
2023-09-28 11:20:00,330.8,330.84,330.64,330.83,720.0,326.1167,326.1562,325.959,326.1463,720.0
2023-09-28 11:25:00,330.95,331.0,330.82,330.96,1113.0,326.2646,326.3139,326.1365,326.2745,1113.0
2023-09-28 11:30:00,330.96,331.09,330.95,330.97,1100.0,326.2745,326.4026,326.2646,326.2843,1100.0
2023-09-28 11:35:00,330.8,330.8,330.61,330.61,900.0,326.1167,326.1167,325.9294,325.9294,900.0
2023-09-28 11:40:00,330.5,330.9,330.5,330.9,1139.0,325.821,326.2153,325.821,326.2153,1139.0
2023-09-28 11:45:00,330.8,330.8,330.8,330.8,100.0,326.1167,326.1167,326.1167,326.1167,100.0
2023-09-28 11:50:00,330.85,331.02,330.69,330.69,2111.0,326.166,326.3336,326.0083,326.0083,2111.0
2023-09-28 11:55:00,330.68,330.68,330.44,330.44,805.0,325.9984,325.9984,325.7618,325.7618,805.0
2023-09-28 12:00:00,330.29,330.3,330.06,330.13,1103.0,325.614,325.6238,325.3872,325.4562,1103.0
2023-09-28 12:05:00,330.12,330.27,330.0,330.27,1000.0,325.4464,325.5942,325.3281,325.5942,1000.0
2023-09-28 12:10:00,330.27,330.28,330.08,330.28,610.0,325.5942,325.6041,325.4069,325.6041,610.0
2023-09-28 12:15:00,330.14,330.43,330.01,330.04,1527.0,325.4661,325.752,325.3379,325.3675,1527.0
2023-09-28 12:20:00,330.04,330.21,330.03,330.21,700.0,325.3675,325.5351,325.3576,325.5351,700.0
2023-09-28 12:25:00,330.27,330.48,330.27,330.48,300.0,325.5942,325.8013,325.5942,325.8013,300.0
2023-09-28 12:30:00,330.5,330.53,330.18,330.19,1567.0,325.821,325.8506,325.5055,325.5154,1567.0
2023-09-28 12:35:00,330.11,330.21,330.11,330.11,900.0,325.4365,325.5351,325.4365,325.4365,900.0
2023-09-28 12:40:00,330.09,330.72,330.09,330.69,2327.0,325.4168,326.0379,325.4168,326.0083,2327.0
2023-09-28 12:45:00,330.72,330.72,330.37,330.37,3100.0,326.0379,326.0379,325.6928,325.6928,3100.0
2023-09-28 12:50:00,330.43,330.43,330.29,330.29,793.0,325.752,325.752,325.614,325.614,793.0
2023-09-28 12:55:00,329.8,329.8,329.54,329.71,505.0,325.1309,325.1309,324.8746,325.0422,505.0
2023-09-28 13:00:00,329.89,329.95,329.79,329.95,400.0,325.2196,325.2788,325.121,325.2788,400.0
2023-09-28 13:05:00,329.69,329.79,329.48,329.78,1321.0,325.0225,325.121,324.8154,325.1112,1321.0
2023-09-28 13:10:00,329.7,329.74,329.55,329.55,618.0,325.0323,325.0718,324.8844,324.8844,618.0
2023-09-28 13:15:00,329.81,329.82,329.81,329.81,100.0,325.1408,325.1506,325.1408,325.1408,100.0
2023-09-28 13:20:00,329.71,329.81,329.68,329.68,704.0,325.0422,325.1408,325.0126,325.0126,704.0
2023-09-28 13:25:00,329.76,329.76,329.59,329.62,317.0,325.0915,325.0915,324.9239,324.9535,317.0
2023-09-28 13:30:00,329.47,329.47,329.24,329.24,600.0,324.8056,324.8056,324.5788,324.5788,600.0
2023-09-28 13:35:00,329.12,329.4,329.11,329.4,1400.0,324.4605,324.7366,324.4507,324.7366,1400.0
2023-09-28 13:40:00,329.2,329.24,329.06,329.15,1957.0,324.5394,324.5788,324.4014,324.4901,1957.0
2023-09-28 13:45:00,329.15,329.45,329.15,329.45,912.0,324.4901,324.7859,324.4901,324.7859,912.0
2023-09-28 13:50:00,329.43,329.44,329.24,329.24,2047.0,324.7661,324.776,324.5788,324.5788,2047.0
2023-09-28 13:55:00,329.26,329.26,329.26,329.26,100.0,324.5985,324.5985,324.5985,324.5985,100.0
2023-09-28 14:00:00,329.32,329.36,329.31,329.31,1051.0,324.6577,324.6971,324.6478,324.6478,1051.0
2023-09-28 14:05:00,329.31,329.56,329.31,329.56,550.0,324.6478,324.8943,324.6478,324.8943,550.0
2023-09-28 14:10:00,329.55,329.82,329.55,329.82,1250.0,324.8844,325.1506,324.8844,325.1506,1250.0
2023-09-28 14:15:00,329.83,329.83,329.74,329.75,691.0,325.1605,325.1605,325.0718,325.0816,691.0
2023-09-28 14:20:00,329.69,329.72,329.67,329.72,400.0,325.0225,325.052,325.0027,325.052,400.0
2023-09-28 14:25:00,329.7,329.78,329.54,329.54,1496.0,325.0323,325.1112,324.8746,324.8746,1496.0
2023-09-28 14:30:00,329.66,329.66,329.35,329.37,538.0,324.9929,324.9929,324.6873,324.707,538.0
2023-09-28 14:35:00,329.22,329.22,328.87,329.02,1894.0,324.5591,324.5591,324.2141,324.3619,1894.0
2023-09-28 14:40:00,329.0,329.31,328.91,329.31,3630.0,324.3422,324.6478,324.2535,324.6478,3630.0
2023-09-28 14:45:00,329.29,329.29,328.81,328.86,1100.0,324.6281,324.6281,324.1549,324.2042,1100.0
2023-09-28 14:50:00,328.9,328.99,328.81,328.96,2908.0,324.2436,324.3324,324.1549,324.3028,2908.0
2023-09-28 14:55:00,328.85,329.15,328.85,329.15,2222.0,324.1944,324.4901,324.1944,324.4901,2222.0
2023-09-28 15:00:00,329.14,329.21,329.09,329.13,2135.0,324.4802,324.5493,324.431,324.4704,2135.0
2023-09-28 15:05:00,329.19,329.25,329.13,329.25,1090.0,324.5295,324.5887,324.4704,324.5887,1090.0
2023-09-28 15:10:00,329.45,329.62,329.41,329.53,2756.0,324.7859,324.9535,324.7464,324.8647,2756.0
2023-09-28 15:15:00,329.54,329.83,329.47,329.83,4391.0,324.8746,325.1605,324.8056,325.1605,4391.0
2023-09-28 15:20:00,329.79,329.89,329.73,329.89,3600.0,325.121,325.2196,325.0619,325.2196,3600.0
2023-09-28 15:25:00,329.87,330.12,329.87,330.01,6191.0,325.1999,325.4464,325.1999,325.3379,6191.0
2023-09-28 15:30:00,329.88,330.02,329.68,329.74,4342.0,325.2098,325.3478,325.0126,325.0718,4342.0
2023-09-28 15:35:00,329.72,329.74,329.26,329.51,4000.0,325.052,325.0718,324.5985,324.845,4000.0
2023-09-28 15:40:00,329.34,330.01,329.28,330.0,3580.0,324.6774,325.3379,324.6183,325.3281,3580.0
2023-09-28 15:45:00,330.06,330.08,329.36,329.55,7150.0,325.3872,325.4069,324.6971,324.8844,7150.0
2023-09-28 15:50:00,329.52,329.71,329.15,329.38,7353.0,324.8549,325.0422,324.4901,324.7168,7353.0
2023-09-28 15:55:00,329.23,329.51,329.13,329.36,23549.0,324.569,324.845,324.4704,324.6971,23549.0
2023-09-29 09:30:00,330.08,330.98,328.96,330.08,17220.0,325.4069,326.2942,324.3028,325.4069,17220.0
2023-09-29 09:35:00,329.91,329.91,329.83,329.84,700.0,325.2393,325.2393,325.1605,325.1703,700.0
2023-09-29 09:40:00,329.5,329.88,328.97,329.02,2403.0,324.8352,325.2098,324.3127,324.3619,2403.0
2023-09-29 09:45:00,328.92,328.92,327.81,327.94,2335.0,324.2634,324.2634,323.1691,323.2972,2335.0
2023-09-29 09:50:00,328.06,328.06,327.69,327.69,600.0,323.4155,323.4155,323.0508,323.0508,600.0
2023-09-29 09:55:00,328.11,328.78,328.11,328.76,1459.0,323.4648,324.1253,323.4648,324.1056,1459.0
2023-09-29 10:00:00,328.63,329.11,328.63,329.1,1171.0,323.9775,324.4507,323.9775,324.4408,1171.0
2023-09-29 10:05:00,329.11,330.17,328.94,330.16,3955.0,324.4507,325.4957,324.2831,325.4858,3955.0
2023-09-29 10:10:00,329.91,330.08,329.48,329.5,3310.0,325.2393,325.4069,324.8154,324.8352,3310.0
2023-09-29 10:15:00,329.2,329.2,328.91,328.93,600.0,324.5394,324.5394,324.2535,324.2732,600.0
2023-09-29 10:20:00,328.97,328.97,328.47,328.69,600.0,324.3127,324.3127,323.8197,324.0366,600.0
2023-09-29 10:25:00,328.4,328.4,328.1,328.21,1100.0,323.7507,323.7507,323.455,323.5634,1100.0
2023-09-29 10:30:00,328.03,328.34,328.03,328.27,500.0,323.386,323.6916,323.386,323.6226,500.0
2023-09-29 10:35:00,328.23,328.43,327.91,328.43,1700.0,323.5831,323.7803,323.2677,323.7803,1700.0
2023-09-29 10:40:00,328.53,329.01,328.47,329.0,1501.0,323.8789,324.3521,323.8197,324.3422,1501.0
2023-09-29 10:45:00,329.01,329.31,329.01,329.15,2417.0,324.3521,324.6478,324.3521,324.4901,2417.0
2023-09-29 10:50:00,329.15,329.39,329.07,329.07,1700.0,324.4901,324.7267,324.4112,324.4112,1700.0
2023-09-29 10:55:00,328.97,329.16,328.8,328.81,900.0,324.3127,324.5,324.1451,324.1549,900.0
2023-09-29 11:00:00,328.96,328.97,328.01,328.25,1516.0,324.3028,324.3127,323.3662,323.6028,1516.0
2023-09-29 11:05:00,327.96,327.96,327.57,327.81,3084.0,323.317,323.317,322.9325,323.1691,3084.0
2023-09-29 11:10:00,327.96,327.96,327.57,327.83,2069.0,323.317,323.317,322.9325,323.1888,2069.0
2023-09-29 11:15:00,327.62,327.65,327.06,327.15,1159.0,322.9818,323.0113,322.4297,322.5184,1159.0
2023-09-29 11:20:00,326.94,328.06,326.78,328.06,5846.0,322.3114,323.4155,322.1537,323.4155,5846.0
2023-09-29 11:25:00,327.72,327.75,327.22,327.22,500.0,323.0804,323.1099,322.5874,322.5874,500.0
2023-09-29 11:30:00,327.21,327.21,326.78,326.78,802.0,322.5776,322.5776,322.1537,322.1537,802.0
2023-09-29 11:35:00,326.98,326.98,326.64,326.64,587.0,322.3508,322.3508,322.0156,322.0156,587.0
2023-09-29 11:40:00,326.79,326.93,326.58,326.58,1305.0,322.1635,322.3015,321.9565,321.9565,1305.0
2023-09-29 11:45:00,326.63,326.79,326.59,326.79,700.0,322.0058,322.1635,321.9663,322.1635,700.0
2023-09-29 11:50:00,326.65,326.79,326.18,326.18,1914.0,322.0255,322.1635,321.5622,321.5622,1914.0
2023-09-29 11:55:00,326.19,326.45,326.19,326.35,1500.0,321.572,321.8283,321.572,321.7297,1500.0
2023-09-29 12:00:00,326.26,326.26,325.97,325.97,600.0,321.641,321.641,321.3551,321.3551,600.0
2023-09-29 12:05:00,326.19,326.43,325.93,326.34,5393.0,321.572,321.8086,321.3157,321.7199,5393.0
2023-09-29 12:10:00,326.54,326.62,326.36,326.37,1200.0,321.9171,321.9959,321.7396,321.7495,1200.0
2023-09-29 12:15:00,326.52,326.52,326.06,326.06,1172.0,321.8973,321.8973,321.4439,321.4439,1172.0
2023-09-29 12:20:00,326.28,326.74,326.27,326.74,425.0,321.6607,322.1142,321.6509,322.1142,425.0
2023-09-29 12:25:00,326.77,326.86,326.56,326.78,1404.0,322.1438,322.2325,321.9368,322.1537,1404.0
2023-09-29 12:30:00,326.86,327.07,326.85,326.96,700.0,322.2325,322.4396,322.2227,322.3311,700.0
2023-09-29 12:35:00,326.96,327.14,326.83,326.83,1400.0,322.3311,322.5086,322.203,322.203,1400.0
2023-09-29 12:40:00,327.11,327.14,326.77,326.88,3053.0,322.479,322.5086,322.1438,322.2522,3053.0
2023-09-29 12:45:00,327.01,327.03,326.34,326.34,1600.0,322.3804,322.4001,321.7199,321.7199,1600.0
2023-09-29 12:50:00,326.33,326.33,325.68,325.7,822.0,321.71,321.71,321.0692,321.0889,822.0
2023-09-29 12:55:00,325.67,325.8,325.57,325.8,1172.0,321.0594,321.1875,320.9608,321.1875,1172.0
2023-09-29 13:00:00,325.78,325.78,325.36,325.52,1245.0,321.1678,321.1678,320.7538,320.9115,1245.0
2023-09-29 13:05:00,325.44,325.45,325.25,325.31,1855.0,320.8326,320.8425,320.6453,320.7045,1855.0
2023-09-29 13:10:00,325.19,325.19,324.91,324.92,923.0,320.5862,320.5862,320.3101,320.32,923.0
2023-09-29 13:15:00,325.07,325.14,325.0,325.13,1700.0,320.4679,320.5369,320.3989,320.527,1700.0
2023-09-29 13:20:00,325.13,325.34,324.72,324.72,1572.0,320.527,320.734,320.1228,320.1228,1572.0
2023-09-29 13:25:00,324.97,325.0,324.53,325.0,2500.0,320.3693,320.3989,319.9355,320.3989,2500.0
2023-09-29 13:30:00,324.94,325.03,324.8,325.03,1514.0,320.3397,320.4284,320.2017,320.4284,1514.0
2023-09-29 13:35:00,325.03,325.42,325.03,325.42,400.0,320.4284,320.8129,320.4284,320.8129,400.0
2023-09-29 13:40:00,325.43,325.56,325.43,325.56,400.0,320.8228,320.9509,320.8228,320.9509,400.0
2023-09-29 13:45:00,325.74,325.75,325.04,325.04,2247.0,321.1284,321.1382,320.4383,320.4383,2247.0
2023-09-29 13:50:00,324.77,324.92,324.68,324.92,500.0,320.1721,320.32,320.0834,320.32,500.0
2023-09-29 13:55:00,324.9,324.9,324.42,324.42,827.0,320.3003,320.3003,319.8271,319.8271,827.0
2023-09-29 14:00:00,324.43,324.43,323.84,323.96,1208.0,319.8369,319.8369,319.2553,319.3736,1208.0
2023-09-29 14:05:00,324.0,324.27,323.77,324.24,2291.0,319.413,319.6792,319.1863,319.6496,2291.0
2023-09-29 14:10:00,324.07,324.32,323.9,324.2,1394.0,319.482,319.7285,319.3144,319.6102,1394.0
2023-09-29 14:15:00,324.27,324.28,324.1,324.17,566.0,319.6792,319.6891,319.5116,319.5806,566.0
2023-09-29 14:20:00,324.03,324.2,323.86,324.2,1703.0,319.4426,319.6102,319.275,319.6102,1703.0
2023-09-29 14:25:00,324.27,324.36,323.89,323.93,5902.0,319.6792,319.7679,319.3046,319.344,5902.0
2023-09-29 14:30:00,323.87,324.07,323.56,323.86,2134.0,319.2849,319.482,318.9792,319.275,2134.0
2023-09-29 14:35:00,324.02,324.02,323.8,323.82,1200.0,319.4327,319.4327,319.2158,319.2356,1200.0
2023-09-29 14:40:00,323.82,324.38,323.81,324.38,2776.0,319.2356,319.7876,319.2257,319.7876,2776.0
2023-09-29 14:45:00,324.29,324.29,324.03,324.05,1333.0,319.6989,319.6989,319.4426,319.4623,1333.0
2023-09-29 14:50:00,324.0,324.3,323.89,324.22,4450.0,319.413,319.7088,319.3046,319.6299,4450.0
2023-09-29 14:55:00,324.29,324.67,324.14,324.67,7018.0,319.6989,320.0735,319.551,320.0735,7018.0
2023-09-29 15:00:00,324.85,324.88,324.6,324.6,3329.0,320.251,320.2806,320.0045,320.0045,3329.0
2023-09-29 15:05:00,324.58,324.72,324.33,324.33,1602.0,319.9848,320.1228,319.7383,319.7383,1602.0
2023-09-29 15:10:00,324.38,324.76,324.24,324.65,2435.0,319.7876,320.1623,319.6496,320.0538,2435.0
2023-09-29 15:15:00,324.64,325.06,324.64,324.83,5039.0,320.044,320.458,320.044,320.2313,5039.0
2023-09-29 15:20:00,324.81,324.81,324.61,324.68,1431.0,320.2115,320.2115,320.0144,320.0834,1431.0
2023-09-29 15:25:00,324.3,324.35,324.09,324.25,2456.0,319.7088,319.7581,319.5017,319.6595,2456.0
2023-09-29 15:30:00,324.36,324.44,323.97,323.98,3539.0,319.7679,319.8468,319.3834,319.3933,3539.0
2023-09-29 15:35:00,323.85,324.23,323.72,324.23,3711.0,319.2651,319.6398,319.137,319.6398,3711.0
2023-09-29 15:40:00,324.19,324.2,323.88,324.07,4712.0,319.6003,319.6102,319.2947,319.482,4712.0
2023-09-29 15:45:00,324.11,324.6,324.08,324.47,7781.0,319.5215,320.0045,319.4919,319.8764,7781.0
2023-09-29 15:50:00,324.42,325.36,324.32,324.94,14504.0,319.8271,320.7538,319.7285,320.3397,14504.0
2023-09-29 15:55:00,324.84,324.85,323.94,324.22,39517.0,320.2411,320.251,319.3539,319.6299,39517.0
2023-10-02 09:30:00,323.9,325.01,323.19,323.38,9376.0,319.3144,320.4087,318.6145,318.8018,9376.0
2023-10-02 09:35:00,324.0,324.01,322.08,323.24,4608.0,319.413,319.4229,317.5202,318.6638,4608.0
2023-10-02 09:40:00,323.28,323.3,322.98,323.1,932.0,318.7032,318.7229,318.4075,318.5258,932.0
2023-10-02 09:45:00,322.75,323.27,322.66,323.27,1393.0,318.1807,318.6934,318.092,318.6934,1393.0
2023-10-02 09:50:00,323.03,323.24,321.52,321.67,9813.0,318.4567,318.6638,316.9681,317.116,9813.0
2023-10-02 09:55:00,321.9,321.9,320.29,320.3,3997.0,317.3427,317.3427,315.7555,315.7654,3997.0
2023-10-02 10:00:00,320.33,320.49,319.7,320.38,4253.0,315.795,315.9527,315.1739,315.8443,4253.0
2023-10-02 10:05:00,320.45,321.47,320.35,321.38,5721.0,315.9133,316.9188,315.8147,316.8301,5721.0
2023-10-02 10:10:00,321.55,322.01,321.06,321.75,5428.0,316.9977,317.4512,316.5146,317.1949,5428.0
2023-10-02 10:15:00,321.36,322.15,321.34,321.76,1523.0,316.8104,317.5892,316.7907,317.2047,1523.0
2023-10-02 10:20:00,321.62,321.64,320.99,321.64,1902.0,317.0667,317.0864,316.4456,317.0864,1902.0
2023-10-02 10:25:00,322.12,322.12,321.58,321.58,1717.0,317.5596,317.5596,317.0273,317.0273,1717.0
2023-10-02 10:30:00,321.42,321.84,321.42,321.83,612.0,316.8695,317.2836,316.8695,317.2737,612.0
2023-10-02 10:35:00,321.97,321.97,321.81,321.88,1114.0,317.4118,317.4118,317.254,317.323,1114.0
2023-10-02 10:40:00,321.96,321.96,321.36,321.9,3164.0,317.4019,317.4019,316.8104,317.3427,3164.0
2023-10-02 10:45:00,322.0,322.0,321.32,321.32,7414.0,317.4413,317.4413,316.771,316.771,7414.0
2023-10-02 10:50:00,321.38,321.66,321.35,321.66,1829.0,316.8301,317.1061,316.8005,317.1061,1829.0
2023-10-02 10:55:00,321.46,321.83,321.46,321.75,1900.0,316.909,317.2737,316.909,317.1949,1900.0
2023-10-02 11:00:00,321.99,322.09,321.48,321.62,4784.0,317.4315,317.5301,316.9287,317.0667,4784.0
2023-10-02 11:05:00,321.47,321.47,320.48,320.7,2733.0,316.9188,316.9188,315.9429,316.1597,2733.0
2023-10-02 11:10:00,320.55,320.93,320.23,320.84,4258.0,316.0119,316.3865,315.6964,316.2978,4258.0
2023-10-02 11:15:00,320.86,321.31,320.74,321.2,2223.0,316.3175,316.7611,316.1992,316.6527,2223.0
2023-10-02 11:20:00,321.71,322.17,321.7,321.96,1833.0,317.1554,317.6089,317.1456,317.4019,1833.0
2023-10-02 11:25:00,321.76,321.83,321.75,321.83,474.0,317.2047,317.2737,317.1949,317.2737,474.0
2023-10-02 11:30:00,321.98,322.14,321.61,322.02,1851.0,317.4216,317.5793,317.0569,317.461,1851.0
2023-10-02 11:35:00,321.92,321.95,321.53,321.53,2130.0,317.3625,317.392,316.978,316.978,2130.0
2023-10-02 11:40:00,321.5,321.76,321.4,321.4,2775.0,316.9484,317.2047,316.8498,316.8498,2775.0
2023-10-02 11:45:00,321.37,321.45,321.12,321.29,2105.0,316.8203,316.8991,316.5738,316.7414,2105.0
2023-10-02 11:50:00,321.19,321.38,320.89,320.89,2499.0,316.6428,316.8301,316.347,316.347,2499.0
2023-10-02 11:55:00,320.74,321.22,320.6,321.22,2022.0,316.1992,316.6724,316.0612,316.6724,2022.0
2023-10-02 12:00:00,321.08,321.1,320.94,320.96,1634.0,316.5344,316.5541,316.3963,316.4161,1634.0
2023-10-02 12:05:00,320.9,320.91,320.73,320.75,6823.0,316.3569,316.3668,316.1893,316.209,6823.0
2023-10-02 12:10:00,320.44,321.13,320.44,321.13,1347.0,315.9034,316.5836,315.9034,316.5836,1347.0
2023-10-02 12:15:00,321.11,321.36,321.05,321.05,1312.0,316.5639,316.8104,316.5048,316.5048,1312.0
2023-10-02 12:20:00,321.29,321.3,320.97,320.98,1633.0,316.7414,316.7512,316.4259,316.4358,1633.0
2023-10-02 12:25:00,321.13,321.13,320.83,320.97,2198.0,316.5836,316.5836,316.2879,316.4259,2198.0
2023-10-02 12:30:00,321.03,321.04,320.94,320.94,400.0,316.4851,316.4949,316.3963,316.3963,400.0
2023-10-02 12:35:00,320.94,320.94,320.7,320.78,1135.0,316.3963,316.3963,316.1597,316.2386,1135.0
2023-10-02 12:40:00,320.69,320.7,320.69,320.7,300.0,316.1499,316.1597,316.1499,316.1597,300.0
2023-10-02 12:45:00,320.85,320.85,320.12,320.12,4604.0,316.3076,316.3076,315.5879,315.5879,4604.0
2023-10-02 12:50:00,319.98,320.6,319.94,320.18,3171.0,315.4499,316.0612,315.4105,315.6471,3171.0
2023-10-02 12:55:00,320.5,320.91,320.48,320.91,2402.0,315.9626,316.3668,315.9429,316.3668,2402.0
2023-10-02 13:00:00,320.93,321.0,320.86,320.97,912.0,316.3865,316.4555,316.3175,316.4259,912.0
2023-10-02 13:05:00,320.85,320.87,320.58,320.74,3116.0,316.3076,316.3273,316.0414,316.1992,3116.0
2023-10-02 13:10:00,320.74,320.85,320.61,320.85,2529.0,316.1992,316.3076,316.071,316.3076,2529.0
2023-10-02 13:15:00,320.92,321.16,320.91,321.16,1818.0,316.3766,316.6132,316.3668,316.6132,1818.0
2023-10-02 13:20:00,321.31,321.43,321.04,321.26,2200.0,316.7611,316.8794,316.4949,316.7118,2200.0
2023-10-02 13:25:00,321.41,321.49,321.13,321.26,7308.0,316.8597,316.9386,316.5836,316.7118,7308.0
2023-10-02 13:30:00,321.4,321.47,321.24,321.27,2178.0,316.8498,316.9188,316.6921,316.7217,2178.0
2023-10-02 13:35:00,321.24,321.3,321.17,321.29,809.0,316.6921,316.7512,316.6231,316.7414,809.0
2023-10-02 13:40:00,321.21,321.56,321.2,321.53,1174.0,316.6625,317.0076,316.6527,316.978,1174.0
2023-10-02 13:45:00,321.42,321.42,321.08,321.1,3438.0,316.8695,316.8695,316.5344,316.5541,3438.0
2023-10-02 13:50:00,321.1,321.26,321.1,321.13,3819.0,316.5541,316.7118,316.5541,316.5836,3819.0
2023-10-02 13:55:00,321.15,321.26,321.11,321.16,2547.0,316.6034,316.7118,316.5639,316.6132,2547.0
2023-10-02 14:00:00,321.25,321.39,320.99,320.99,1907.0,316.7019,316.84,316.4456,316.4456,1907.0
2023-10-02 14:05:00,321.05,321.35,321.01,321.28,5241.0,316.5048,316.8005,316.4653,316.7315,5241.0
2023-10-02 14:10:00,321.28,321.54,321.27,321.54,5012.0,316.7315,316.9878,316.7217,316.9878,5012.0
2023-10-02 14:15:00,321.58,321.58,321.08,321.33,5905.0,317.0273,317.0273,316.5344,316.7808,5905.0
2023-10-02 14:20:00,321.24,321.24,321.04,321.19,1900.0,316.6921,316.6921,316.4949,316.6428,1900.0
2023-10-02 14:25:00,321.12,321.12,320.84,320.84,2754.0,316.5738,316.5738,316.2978,316.2978,2754.0
2023-10-02 14:30:00,320.95,321.2,320.94,321.13,3701.0,316.4062,316.6527,316.3963,316.5836,3701.0
2023-10-02 14:35:00,321.07,321.07,320.76,320.77,4001.0,316.5245,316.5245,316.2189,316.2287,4001.0
2023-10-02 14:40:00,320.77,320.78,320.59,320.65,461.0,316.2287,316.2386,316.0513,316.1104,461.0
2023-10-02 14:45:00,320.65,320.82,320.64,320.7,1500.0,316.1104,316.278,316.1006,316.1597,1500.0
2023-10-02 14:50:00,320.76,321.09,320.66,320.86,11013.0,316.2189,316.5442,316.1203,316.3175,11013.0
2023-10-02 14:55:00,320.83,321.03,320.69,321.03,2101.0,316.2879,316.4851,316.1499,316.4851,2101.0
2023-10-02 15:00:00,321.05,321.09,320.49,320.5,3705.0,316.5048,316.5442,315.9527,315.9626,3705.0
2023-10-02 15:05:00,320.58,320.86,320.53,320.74,4100.0,316.0414,316.3175,315.9921,316.1992,4100.0
2023-10-02 15:10:00,321.01,321.13,320.51,320.58,6133.0,316.4653,316.5836,315.9724,316.0414,6133.0
2023-10-02 15:15:00,320.58,320.77,320.58,320.77,600.0,316.0414,316.2287,316.0414,316.2287,600.0
2023-10-02 15:20:00,320.71,321.01,320.51,320.79,8290.0,316.1696,316.4653,315.9724,316.2485,8290.0
2023-10-02 15:25:00,320.72,320.96,320.46,320.96,4408.0,316.1795,316.4161,315.9231,316.4161,4408.0
2023-10-02 15:30:00,320.97,321.26,320.81,321.13,5358.0,316.4259,316.7118,316.2682,316.5836,5358.0
2023-10-02 15:35:00,321.15,321.21,320.79,321.12,7827.0,316.6034,316.6625,316.2485,316.5738,7827.0
2023-10-02 15:40:00,321.25,321.27,320.76,320.82,13404.0,316.7019,316.7217,316.2189,316.278,13404.0
2023-10-02 15:45:00,320.89,321.28,320.89,320.99,12333.0,316.347,316.7315,316.347,316.4456,12333.0
2023-10-02 15:50:00,320.94,321.16,320.71,321.15,20094.0,316.3963,316.6132,316.1696,316.6034,20094.0
2023-10-02 15:55:00,321.25,321.6,321.03,321.32,33705.0,316.7019,317.047,316.4851,316.771,33705.0
2023-10-03 09:30:00,321.13,321.45,321.13,321.45,4252.0,316.5836,316.8991,316.5836,316.8991,4252.0
2023-10-03 09:35:00,321.48,321.82,321.47,321.8,1382.0,316.9287,317.2639,316.9188,317.2442,1382.0
2023-10-03 09:40:00,321.88,321.93,321.29,321.83,4279.0,317.323,317.3723,316.7414,317.2737,4279.0
2023-10-03 09:45:00,321.83,322.28,321.83,322.27,2797.0,317.2737,317.7174,317.2737,317.7075,2797.0
2023-10-03 09:50:00,322.09,322.11,321.56,321.56,2164.0,317.5301,317.5498,317.0076,317.0076,2164.0
2023-10-03 09:55:00,321.7,321.9,321.63,321.9,4058.0,317.1456,317.3427,317.0766,317.3427,4058.0
2023-10-03 10:00:00,321.66,321.66,321.15,321.65,3273.0,317.1061,317.1061,316.6034,317.0963,3273.0
2023-10-03 10:05:00,321.46,321.7,321.1,321.37,8816.0,316.909,317.1456,316.5541,316.8203,8816.0
2023-10-03 10:10:00,321.28,321.9,321.28,321.35,3644.0,316.7315,317.3427,316.7315,316.8005,3644.0
2023-10-03 10:15:00,321.25,321.25,320.72,320.75,4967.0,316.7019,316.7019,316.1795,316.209,4967.0
2023-10-03 10:20:00,320.63,321.28,320.54,321.28,4832.0,316.0907,316.7315,316.002,316.7315,4832.0
2023-10-03 10:25:00,321.16,321.18,320.54,320.54,3666.0,316.6132,316.6329,316.002,316.002,3666.0
2023-10-03 10:30:00,320.56,320.56,320.05,320.05,2974.0,316.0217,316.0217,315.5189,315.5189,2974.0
2023-10-03 10:35:00,320.11,320.34,319.98,320.01,2956.0,315.5781,315.8048,315.4499,315.4795,2956.0
2023-10-03 10:40:00,319.96,320.36,319.96,320.19,2311.0,315.4302,315.8245,315.4302,315.657,2311.0
2023-10-03 10:45:00,320.18,320.18,320.04,320.04,311.0,315.6471,315.6471,315.5091,315.5091,311.0
2023-10-03 10:50:00,320.04,320.04,319.74,319.82,4610.0,315.5091,315.5091,315.2133,315.2922,4610.0
2023-10-03 10:55:00,319.82,320.37,319.6,320.18,8787.0,315.2922,315.8344,315.0753,315.6471,8787.0
2023-10-03 11:00:00,320.09,320.19,319.33,319.69,4410.0,315.5584,315.657,314.8091,315.164,4410.0
2023-10-03 11:05:00,319.5,319.7,319.31,319.57,2784.0,314.9767,315.1739,314.7894,315.0457,2784.0
2023-10-03 11:10:00,319.67,319.67,319.34,319.52,4687.0,315.1443,315.1443,314.819,314.9964,4687.0
2023-10-03 11:15:00,319.55,319.56,319.38,319.56,3506.0,315.026,315.0359,314.8584,315.0359,3506.0
2023-10-03 11:20:00,319.34,319.49,319.31,319.31,855.0,314.819,314.9669,314.7894,314.7894,855.0
2023-10-03 11:25:00,319.36,319.37,319.15,319.25,1625.0,314.8387,314.8486,314.6317,314.7303,1625.0
2023-10-03 11:30:00,319.17,319.31,318.99,318.99,2429.0,314.6514,314.7894,314.4739,314.4739,2429.0
2023-10-03 11:35:00,318.91,319.17,318.89,319.17,1805.0,314.3951,314.6514,314.3754,314.6514,1805.0
2023-10-03 11:40:00,319.11,319.2,318.96,319.03,4890.0,314.5922,314.681,314.4444,314.5134,4890.0
2023-10-03 11:45:00,318.8,318.8,318.8,318.8,200.0,314.2866,314.2866,314.2866,314.2866,200.0
2023-10-03 11:50:00,318.64,318.87,318.62,318.63,1109.0,314.1289,314.3556,314.1092,314.119,1109.0
2023-10-03 11:55:00,318.72,318.81,318.47,318.51,3814.0,314.2078,314.2965,313.9613,314.0007,3814.0
2023-10-03 12:00:00,318.62,318.73,318.55,318.64,6920.0,314.1092,314.2176,314.0402,314.1289,6920.0
2023-10-03 12:05:00,318.6,318.86,318.53,318.75,4994.0,314.0895,314.3458,314.0205,314.2373,4994.0
2023-10-03 12:10:00,318.72,318.8,318.51,318.8,1401.0,314.2078,314.2866,314.0007,314.2866,1401.0
2023-10-03 12:15:00,318.65,318.96,318.61,318.8,2500.0,314.1388,314.4444,314.0993,314.2866,2500.0
2023-10-03 12:20:00,318.96,319.29,318.9,319.03,1320.0,314.4444,314.7697,314.3852,314.5134,1320.0
2023-10-03 12:25:00,319.32,320.22,319.18,320.22,2354.0,314.7993,315.6865,314.6613,315.6865,2354.0
2023-10-03 12:30:00,320.24,320.33,320.15,320.15,600.0,315.7062,315.795,315.6175,315.6175,600.0
2023-10-03 12:35:00,320.06,320.06,319.95,319.95,500.0,315.5288,315.5288,315.4204,315.4204,500.0
2023-10-03 12:40:00,319.91,319.91,319.67,319.68,1170.0,315.3809,315.3809,315.1443,315.1542,1170.0
2023-10-03 12:45:00,319.7,320.01,319.7,320.0,902.0,315.1739,315.4795,315.1739,315.4696,902.0
2023-10-03 12:50:00,320.18,320.27,320.16,320.18,400.0,315.6471,315.7358,315.6274,315.6471,400.0
2023-10-03 12:55:00,320.08,320.14,319.76,319.91,8115.0,315.5485,315.6077,315.233,315.3809,8115.0
2023-10-03 13:00:00,320.08,320.18,320.01,320.18,1200.0,315.5485,315.6471,315.4795,315.6471,1200.0
2023-10-03 13:05:00,320.16,320.16,319.97,319.98,808.0,315.6274,315.6274,315.4401,315.4499,808.0
2023-10-03 13:10:00,319.88,320.04,319.88,319.98,1001.0,315.3513,315.5091,315.3513,315.4499,1001.0
2023-10-03 13:15:00,319.97,319.97,319.97,319.97,409.0,315.4401,315.4401,315.4401,315.4401,409.0
2023-10-03 13:20:00,320.01,320.21,319.93,320.13,4524.0,315.4795,315.6767,315.4006,315.5978,4524.0
2023-10-03 13:25:00,320.21,320.21,320.15,320.16,215.0,315.6767,315.6767,315.6175,315.6274,215.0
2023-10-03 13:30:00,320.17,320.18,319.96,320.04,1261.0,315.6372,315.6471,315.4302,315.5091,1261.0
2023-10-03 13:35:00,320.03,320.09,319.86,319.92,2701.0,315.4992,315.5584,315.3316,315.3908,2701.0
2023-10-03 13:40:00,320.03,320.29,319.97,320.08,5451.0,315.4992,315.7555,315.4401,315.5485,5451.0
2023-10-03 13:45:00,319.99,320.09,319.6,319.72,4269.0,315.4598,315.5584,315.0753,315.1936,4269.0
2023-10-03 13:50:00,319.72,319.72,319.12,319.34,7298.0,315.1936,315.1936,314.6021,314.819,7298.0
2023-10-03 13:55:00,319.21,319.37,319.01,319.02,3242.0,314.6908,314.8486,314.4937,314.5035,3242.0
2023-10-03 14:00:00,319.0,319.11,318.73,318.74,8429.0,314.4838,314.5922,314.2176,314.2275,8429.0
2023-10-03 14:05:00,318.86,318.86,318.33,318.33,2178.0,314.3458,314.3458,313.8233,313.8233,2178.0
2023-10-03 14:10:00,318.44,318.67,318.44,318.67,1718.0,313.9317,314.1585,313.9317,314.1585,1718.0
2023-10-03 14:15:00,318.61,318.62,318.54,318.54,700.0,314.0993,314.1092,314.0303,314.0303,700.0
2023-10-03 14:20:00,318.61,318.61,318.26,318.33,4272.0,314.0993,314.0993,313.7543,313.8233,4272.0
2023-10-03 14:25:00,318.47,318.55,318.47,318.5,927.0,313.9613,314.0402,313.9613,313.9909,927.0
2023-10-03 14:30:00,318.48,318.55,318.42,318.53,1557.0,313.9712,314.0402,313.912,314.0205,1557.0
2023-10-03 14:35:00,318.53,318.63,318.37,318.47,8859.0,314.0205,314.119,313.8627,313.9613,8859.0
2023-10-03 14:40:00,318.38,318.72,318.38,318.63,2272.0,313.8726,314.2078,313.8726,314.119,2272.0
2023-10-03 14:45:00,318.54,318.58,318.33,318.42,2228.0,314.0303,314.0697,313.8233,313.912,2228.0
2023-10-03 14:50:00,318.52,319.08,318.52,319.08,4521.0,314.0106,314.5627,314.0106,314.5627,4521.0
2023-10-03 14:55:00,318.99,318.99,318.8,318.95,4270.0,314.4739,314.4739,314.2866,314.4345,4270.0
2023-10-03 15:00:00,318.82,318.83,318.48,318.64,6875.0,314.3064,314.3162,313.9712,314.1289,6875.0
2023-10-03 15:05:00,318.54,318.55,318.24,318.24,2140.0,314.0303,314.0402,313.7346,313.7346,2140.0
2023-10-03 15:10:00,318.32,318.38,318.14,318.25,4384.0,313.8134,313.8726,313.636,313.7444,4384.0
2023-10-03 15:15:00,318.29,318.56,318.15,318.56,4771.0,313.7839,314.05,313.6458,314.05,4771.0
2023-10-03 15:20:00,318.5,318.77,318.45,318.77,5046.0,313.9909,314.2571,313.9416,314.2571,5046.0
2023-10-03 15:25:00,318.68,318.68,318.38,318.47,2694.0,314.1683,314.1683,313.8726,313.9613,2694.0
2023-10-03 15:30:00,318.41,318.78,318.32,318.7,6158.0,313.9022,314.2669,313.8134,314.1881,6158.0
2023-10-03 15:35:00,318.65,318.83,318.65,318.78,3371.0,314.1388,314.3162,314.1388,314.2669,3371.0
2023-10-03 15:40:00,318.77,319.16,318.75,318.96,15208.0,314.2571,314.6415,314.2373,314.4444,15208.0
2023-10-03 15:45:00,318.91,318.97,318.54,318.75,12886.0,314.3951,314.4542,314.0303,314.2373,12886.0
2023-10-03 15:50:00,318.62,319.16,318.62,318.87,8935.0,314.1092,314.6415,314.1092,314.3556,8935.0
2023-10-03 15:55:00,318.89,319.2,318.65,319.02,41161.0,314.3754,314.681,314.1388,314.5035,41161.0
2023-10-04 09:30:00,320.07,321.15,318.53,321.02,6564.0,315.5387,316.6034,314.0205,316.4752,6564.0
2023-10-04 09:35:00,320.36,321.35,320.32,320.6,3853.0,315.8245,316.8005,315.7851,316.0612,3853.0
2023-10-04 09:40:00,320.24,321.06,320.24,320.53,7168.0,315.7062,316.5146,315.7062,315.9921,7168.0
2023-10-04 09:45:00,320.56,320.72,320.28,320.72,5814.0,316.0217,316.1795,315.7457,316.1795,5814.0
2023-10-04 09:50:00,320.88,321.19,320.64,320.91,4796.0,316.3372,316.6428,316.1006,316.3668,4796.0
2023-10-04 09:55:00,320.91,321.12,320.91,321.12,800.0,316.3668,316.5738,316.3668,316.5738,800.0
2023-10-04 10:00:00,321.18,321.19,320.49,320.52,3034.0,316.6329,316.6428,315.9527,315.9823,3034.0
2023-10-04 10:05:00,320.41,320.83,320.39,320.79,2350.0,315.8738,316.2879,315.8541,316.2485,2350.0
2023-10-04 10:10:00,320.99,321.42,320.98,321.06,1701.0,316.4456,316.8695,316.4358,316.5146,1701.0
2023-10-04 10:15:00,321.07,321.27,321.05,321.27,2691.0,316.5245,316.7217,316.5048,316.7217,2691.0
2023-10-04 10:20:00,321.11,321.11,320.84,320.84,1165.0,316.5639,316.5639,316.2978,316.2978,1165.0
2023-10-04 10:25:00,320.83,320.94,320.69,320.94,2286.0,316.2879,316.3963,316.1499,316.3963,2286.0
2023-10-04 10:30:00,320.83,321.27,320.78,320.98,4023.0,316.2879,316.7217,316.2386,316.4358,4023.0
2023-10-04 10:35:00,321.13,321.58,321.13,321.45,2361.0,316.5836,317.0273,316.5836,316.8991,2361.0
2023-10-04 10:40:00,321.34,321.42,320.81,320.85,1958.0,316.7907,316.8695,316.2682,316.3076,1958.0
2023-10-04 10:45:00,320.69,320.82,320.07,320.2,7909.0,316.1499,316.278,315.5387,315.6668,7909.0
2023-10-04 10:50:00,320.2,320.41,319.87,320.36,4149.0,315.6668,315.8738,315.3415,315.8245,4149.0
2023-10-04 10:55:00,320.48,320.58,320.43,320.54,1822.0,315.9429,316.0414,315.8936,316.002,1822.0
2023-10-04 11:00:00,320.57,320.77,320.54,320.77,1576.0,316.0316,316.2287,316.002,316.2287,1576.0
2023-10-04 11:05:00,320.75,321.17,320.75,320.91,2825.0,316.209,316.6231,316.209,316.3668,2825.0
2023-10-04 11:10:00,321.1,321.46,321.09,321.46,600.0,316.5541,316.909,316.5442,316.909,600.0
2023-10-04 11:15:00,321.46,322.18,321.37,322.18,2820.0,316.909,317.6188,316.8203,317.6188,2820.0
2023-10-04 11:20:00,322.19,322.19,321.65,321.71,1935.0,317.6286,317.6286,317.0963,317.1554,1935.0
2023-10-04 11:25:00,321.8,322.13,321.74,322.13,2916.0,317.2442,317.5695,317.185,317.5695,2916.0
2023-10-04 11:30:00,322.1,322.17,321.73,321.94,3310.0,317.5399,317.6089,317.1752,317.3822,3310.0
2023-10-04 11:35:00,322.05,322.05,321.65,321.79,1816.0,317.4906,317.4906,317.0963,317.2343,1816.0
2023-10-04 11:40:00,321.68,321.86,321.53,321.83,1300.0,317.1259,317.3033,316.978,317.2737,1300.0
2023-10-04 11:45:00,321.82,322.11,321.82,322.11,781.0,317.2639,317.5498,317.2639,317.5498,781.0
2023-10-04 11:50:00,322.05,322.19,321.97,322.1,906.0,317.4906,317.6286,317.4118,317.5399,906.0
2023-10-04 11:55:00,322.23,322.34,322.16,322.34,800.0,317.6681,317.7765,317.5991,317.7765,800.0
2023-10-04 12:00:00,322.4,322.4,322.01,322.01,1952.0,317.8357,317.8357,317.4512,317.4512,1952.0
2023-10-04 12:05:00,322.2,322.23,321.96,322.23,1681.0,317.6385,317.6681,317.4019,317.6681,1681.0
2023-10-04 12:10:00,322.23,322.32,321.96,321.97,1969.0,317.6681,317.7568,317.4019,317.4118,1969.0
2023-10-04 12:15:00,322.19,322.45,322.17,322.45,790.0,317.6286,317.885,317.6089,317.885,790.0
2023-10-04 12:20:00,322.5,322.52,322.3,322.38,1450.0,317.9343,317.954,317.7371,317.816,1450.0
2023-10-04 12:25:00,322.43,322.75,322.34,322.69,3659.0,317.8652,318.1807,317.7765,318.1216,3659.0
2023-10-04 12:30:00,322.85,323.16,322.85,323.04,3552.0,318.2793,318.5849,318.2793,318.4666,3552.0
2023-10-04 12:35:00,323.16,323.16,322.89,323.04,3205.0,318.5849,318.5849,318.3187,318.4666,3205.0
2023-10-04 12:40:00,322.93,323.23,322.82,322.87,2173.0,318.3582,318.6539,318.2497,318.299,2173.0
2023-10-04 12:45:00,323.05,323.61,323.05,323.56,1785.0,318.4765,319.0285,318.4765,318.9792,1785.0
2023-10-04 12:50:00,323.63,323.68,323.05,323.06,4626.0,319.0483,319.0975,318.4765,318.4863,4626.0
2023-10-04 12:55:00,323.13,323.13,323.07,323.13,800.0,318.5553,318.5553,318.4962,318.5553,800.0
2023-10-04 13:00:00,323.3,323.37,323.18,323.37,1849.0,318.7229,318.7919,318.6046,318.7919,1849.0
2023-10-04 13:05:00,323.15,323.43,323.1,323.43,2104.0,318.5751,318.8511,318.5258,318.8511,2104.0
2023-10-04 13:10:00,323.39,323.39,323.14,323.22,2700.0,318.8117,318.8117,318.5652,318.6441,2700.0
2023-10-04 13:15:00,323.06,323.27,322.77,323.07,2100.0,318.4863,318.6934,318.2004,318.4962,2100.0
2023-10-04 13:20:00,323.23,323.43,322.99,322.99,5097.0,318.6539,318.8511,318.4173,318.4173,5097.0
2023-10-04 13:25:00,323.01,323.13,322.63,322.63,2196.0,318.437,318.5553,318.0624,318.0624,2196.0
2023-10-04 13:30:00,322.74,322.74,322.3,322.69,1600.0,318.1709,318.1709,317.7371,318.1216,1600.0
2023-10-04 13:35:00,322.64,322.74,322.5,322.74,1400.0,318.0723,318.1709,317.9343,318.1709,1400.0
2023-10-04 13:40:00,322.71,322.8,322.35,322.44,2412.0,318.1413,318.23,317.7864,317.8751,2412.0
2023-10-04 13:45:00,322.51,322.62,322.46,322.62,1001.0,317.9441,318.0526,317.8948,318.0526,1001.0
2023-10-04 13:50:00,322.57,322.57,321.97,322.09,3618.0,318.0033,318.0033,317.4118,317.5301,3618.0
2023-10-04 13:55:00,322.01,322.15,321.88,322.04,3295.0,317.4512,317.5892,317.323,317.4808,3295.0
2023-10-04 14:00:00,322.04,322.04,321.54,321.75,3459.0,317.4808,317.4808,316.9878,317.1949,3459.0
2023-10-04 14:05:00,321.86,322.0,321.64,321.88,1740.0,317.3033,317.4413,317.0864,317.323,1740.0
2023-10-04 14:10:00,321.93,322.14,321.83,322.14,1100.0,317.3723,317.5793,317.2737,317.5793,1100.0
2023-10-04 14:15:00,322.19,322.4,322.11,322.3,2900.0,317.6286,317.8357,317.5498,317.7371,2900.0
2023-10-04 14:20:00,322.37,322.41,321.95,321.98,3172.0,317.8061,317.8455,317.392,317.4216,3172.0
2023-10-04 14:25:00,322.08,322.32,322.08,322.32,807.0,317.5202,317.7568,317.5202,317.7568,807.0
2023-10-04 14:30:00,322.31,322.44,322.06,322.06,3028.0,317.7469,317.8751,317.5005,317.5005,3028.0
2023-10-04 14:35:00,322.08,322.14,321.89,322.14,1601.0,317.5202,317.5793,317.3329,317.5793,1601.0
2023-10-04 14:40:00,322.29,322.47,322.17,322.4,1000.0,317.7272,317.9047,317.6089,317.8357,1000.0
2023-10-04 14:45:00,322.65,322.65,322.48,322.48,1000.0,318.0821,318.0821,317.9145,317.9145,1000.0
2023-10-04 14:50:00,322.41,322.73,322.35,322.73,2379.0,317.8455,318.161,317.7864,318.161,2379.0
2023-10-04 14:55:00,322.72,322.95,322.66,322.88,1343.0,318.1511,318.3779,318.092,318.3089,1343.0
2023-10-04 15:00:00,323.09,323.13,322.56,322.8,4889.0,318.5159,318.5553,317.9934,318.23,4889.0
2023-10-04 15:05:00,322.85,322.91,322.63,322.87,5965.0,318.2793,318.3384,318.0624,318.299,5965.0
2023-10-04 15:10:00,322.81,323.35,322.8,323.35,2343.0,318.2399,318.7722,318.23,318.7722,2343.0
2023-10-04 15:15:00,323.36,323.84,323.32,323.74,5597.0,318.7821,319.2553,318.7426,319.1567,5597.0
2023-10-04 15:20:00,323.72,323.9,323.59,323.63,3819.0,319.137,319.3144,319.0088,319.0483,3819.0
2023-10-04 15:25:00,323.75,323.96,323.72,323.78,5594.0,319.1666,319.3736,319.137,319.1961,5594.0
2023-10-04 15:30:00,323.98,324.21,323.95,324.16,3462.0,319.3933,319.62,319.3637,319.5708,3462.0
2023-10-04 15:35:00,324.15,324.74,324.13,324.68,4814.0,319.5609,320.1425,319.5412,320.0834,4814.0
2023-10-04 15:40:00,324.75,324.82,324.63,324.72,4438.0,320.1524,320.2214,320.0341,320.1228,4438.0
2023-10-04 15:45:00,324.73,325.43,324.48,325.05,19786.0,320.1327,320.8228,319.8862,320.4482,19786.0
2023-10-04 15:50:00,324.87,324.91,324.48,324.87,16154.0,320.2707,320.3101,319.8862,320.2707,16154.0
2023-10-04 15:55:00,324.75,325.13,324.71,324.92,60213.0,320.1524,320.527,320.113,320.32,60213.0
2023-10-05 09:30:00,325.64,326.19,325.64,326.19,10648.0,321.0298,321.572,321.0298,321.572,10648.0
2023-10-05 09:35:00,327.82,327.82,327.82,327.82,100.0,323.1789,323.1789,323.1789,323.1789,100.0
2023-10-05 09:40:00,327.31,327.98,326.97,327.21,5793.0,322.6762,323.3367,322.341,322.5776,5793.0
2023-10-05 09:45:00,327.16,327.16,326.95,326.95,1134.0,322.5283,322.5283,322.3213,322.3213,1134.0
2023-10-05 09:50:00,327.24,327.54,327.1,327.14,6209.0,322.6071,322.9029,322.4691,322.5086,6209.0
2023-10-05 09:55:00,327.46,327.49,326.67,326.93,4394.0,322.824,322.8536,322.0452,322.3015,4394.0
2023-10-05 10:00:00,327.07,327.21,326.86,326.91,1060.0,322.4396,322.5776,322.2325,322.2818,1060.0
2023-10-05 10:05:00,326.82,327.46,326.7,327.36,11804.0,322.1931,322.824,322.0748,322.7254,11804.0
2023-10-05 10:10:00,327.38,327.44,326.91,327.28,3363.0,322.7452,322.8043,322.2818,322.6466,3363.0
2023-10-05 10:15:00,327.23,327.5,327.05,327.5,3223.0,322.5973,322.8635,322.4198,322.8635,3223.0
2023-10-05 10:20:00,327.45,327.62,327.06,327.13,5574.0,322.8142,322.9818,322.4297,322.4987,5574.0
2023-10-05 10:25:00,327.3,327.33,327.18,327.19,600.0,322.6663,322.6959,322.548,322.5579,600.0
2023-10-05 10:30:00,326.96,327.49,326.91,327.22,1000.0,322.3311,322.8536,322.2818,322.5874,1000.0
2023-10-05 10:35:00,327.16,327.29,326.87,326.97,3969.0,322.5283,322.6564,322.2424,322.341,3969.0
2023-10-05 10:40:00,326.85,326.96,326.7,326.86,4433.0,322.2227,322.3311,322.0748,322.2325,4433.0
2023-10-05 10:45:00,326.86,326.89,326.39,326.4,2886.0,322.2325,322.2621,321.7692,321.779,2886.0
2023-10-05 10:50:00,326.38,326.4,326.12,326.12,2463.0,321.7593,321.779,321.503,321.503,2463.0
2023-10-05 10:55:00,326.24,326.48,326.0,326.43,2409.0,321.6213,321.8579,321.3847,321.8086,2409.0
2023-10-05 11:00:00,326.06,326.08,325.78,325.78,3491.0,321.4439,321.4636,321.1678,321.1678,3491.0
2023-10-05 11:05:00,325.69,325.74,325.63,325.68,900.0,321.0791,321.1284,321.0199,321.0692,900.0
2023-10-05 11:10:00,325.55,325.96,325.54,325.96,1900.0,320.9411,321.3453,320.9312,321.3453,1900.0
2023-10-05 11:15:00,325.84,325.99,325.84,325.96,1100.0,321.227,321.3748,321.227,321.3453,1100.0
2023-10-05 11:20:00,325.79,325.98,325.47,325.69,5599.0,321.1777,321.365,320.8622,321.0791,5599.0
2023-10-05 11:25:00,325.44,325.55,325.04,325.04,1958.0,320.8326,320.9411,320.4383,320.4383,1958.0
2023-10-05 11:30:00,325.01,325.01,324.82,324.82,1001.0,320.4087,320.4087,320.2214,320.2214,1001.0
2023-10-05 11:35:00,324.96,325.13,324.31,324.39,6696.0,320.3594,320.527,319.7186,319.7975,6696.0
2023-10-05 11:40:00,324.36,324.61,324.33,324.61,2433.0,319.7679,320.0144,319.7383,320.0144,2433.0
2023-10-05 11:45:00,324.65,325.27,324.65,325.27,5271.0,320.0538,320.665,320.0538,320.665,5271.0
2023-10-05 11:50:00,325.24,325.34,325.0,325.33,2444.0,320.6355,320.734,320.3989,320.7242,2444.0
2023-10-05 11:55:00,325.28,325.28,324.78,324.96,3332.0,320.6749,320.6749,320.182,320.3594,3332.0
2023-10-05 12:00:00,324.95,325.21,324.95,325.2,800.0,320.3496,320.6059,320.3496,320.596,800.0
2023-10-05 12:05:00,325.23,325.43,325.23,325.29,1351.0,320.6256,320.8228,320.6256,320.6848,1351.0
2023-10-05 12:10:00,325.66,325.66,325.56,325.56,765.0,321.0495,321.0495,320.9509,320.9509,765.0
2023-10-05 12:15:00,325.58,325.6,325.4,325.6,946.0,320.9706,320.9904,320.7932,320.9904,946.0
2023-10-05 12:20:00,326.08,326.18,326.04,326.04,1036.0,321.4636,321.5622,321.4241,321.4241,1036.0
2023-10-05 12:25:00,325.93,326.0,325.88,325.88,865.0,321.3157,321.3847,321.2664,321.2664,865.0
2023-10-05 12:30:00,326.06,326.07,325.5,325.58,900.0,321.4439,321.4537,320.8918,320.9706,900.0
2023-10-05 12:35:00,325.69,325.73,325.48,325.53,653.0,321.0791,321.1185,320.8721,320.9214,653.0
2023-10-05 12:40:00,325.38,325.38,325.25,325.28,500.0,320.7735,320.7735,320.6453,320.6749,500.0
2023-10-05 12:45:00,325.09,325.19,325.04,325.12,2584.0,320.4876,320.5862,320.4383,320.5172,2584.0
2023-10-05 12:50:00,325.07,325.07,324.9,324.9,847.0,320.4679,320.4679,320.3003,320.3003,847.0
2023-10-05 12:55:00,324.96,324.96,324.75,324.9,9001.0,320.3594,320.3594,320.1524,320.3003,9001.0
2023-10-05 13:00:00,324.85,324.98,324.85,324.98,2000.0,320.251,320.3791,320.251,320.3791,2000.0
2023-10-05 13:05:00,324.93,324.93,324.92,324.93,100.0,320.3299,320.3299,320.32,320.3299,100.0
2023-10-05 13:10:00,325.04,325.22,324.93,325.19,906.0,320.4383,320.6157,320.3299,320.5862,906.0
2023-10-05 13:15:00,325.1,325.16,324.97,325.08,1300.0,320.4974,320.5566,320.3693,320.4777,1300.0
2023-10-05 13:20:00,325.13,325.16,325.07,325.07,400.0,320.527,320.5566,320.4679,320.4679,400.0
2023-10-05 13:25:00,325.08,325.3,325.08,325.17,1202.0,320.4777,320.6946,320.4777,320.5665,1202.0
2023-10-05 13:30:00,325.18,325.27,325.06,325.27,1333.0,320.5763,320.665,320.458,320.665,1333.0
2023-10-05 13:35:00,325.66,325.77,325.5,325.53,3831.0,321.0495,321.158,320.8918,320.9214,3831.0
2023-10-05 13:40:00,325.68,325.7,325.66,325.66,300.0,321.0692,321.0889,321.0495,321.0495,300.0
2023-10-05 13:45:00,325.62,325.68,325.56,325.56,546.0,321.0101,321.0692,320.9509,320.9509,546.0
2023-10-05 13:50:00,325.53,325.53,325.35,325.35,2048.0,320.9214,320.9214,320.7439,320.7439,2048.0
2023-10-05 13:55:00,325.47,325.6,325.41,325.54,1400.0,320.8622,320.9904,320.8031,320.9312,1400.0
2023-10-05 14:00:00,325.72,325.72,325.55,325.57,1958.0,321.1087,321.1087,320.9411,320.9608,1958.0
2023-10-05 14:05:00,325.53,325.55,325.34,325.34,1000.0,320.9214,320.9411,320.734,320.734,1000.0
2023-10-05 14:10:00,325.44,325.44,325.23,325.23,3572.0,320.8326,320.8326,320.6256,320.6256,3572.0
2023-10-05 14:15:00,325.26,325.43,325.2,325.21,1885.0,320.6552,320.8228,320.596,320.6059,1885.0
2023-10-05 14:20:00,325.24,325.31,325.18,325.25,1261.0,320.6355,320.7045,320.5763,320.6453,1261.0
2023-10-05 14:25:00,325.17,325.41,325.15,325.41,1775.0,320.5665,320.8031,320.5467,320.8031,1775.0
2023-10-05 14:30:00,325.51,325.68,325.51,325.64,1660.0,320.9016,321.0692,320.9016,321.0298,1660.0
2023-10-05 14:35:00,325.64,325.93,325.5,325.87,5006.0,321.0298,321.3157,320.8918,321.2565,5006.0
2023-10-05 14:40:00,325.79,325.79,325.39,325.46,3247.0,321.1777,321.1777,320.7833,320.8523,3247.0
2023-10-05 14:45:00,325.58,325.58,325.43,325.43,882.0,320.9706,320.9706,320.8228,320.8228,882.0
2023-10-05 14:50:00,325.63,325.65,325.63,325.65,307.0,321.0199,321.0397,321.0199,321.0397,307.0
2023-10-05 14:55:00,325.69,325.93,325.69,325.93,301.0,321.0791,321.3157,321.0791,321.3157,301.0
2023-10-05 15:00:00,326.07,326.08,325.97,325.98,1065.0,321.4537,321.4636,321.3551,321.365,1065.0
2023-10-05 15:05:00,326.14,326.24,326.11,326.21,560.0,321.5227,321.6213,321.4931,321.5917,560.0
2023-10-05 15:10:00,326.22,326.22,326.05,326.07,1798.0,321.6016,321.6016,321.434,321.4537,1798.0
2023-10-05 15:15:00,326.12,326.25,326.12,326.25,681.0,321.503,321.6312,321.503,321.6312,681.0
2023-10-05 15:20:00,326.24,326.27,326.08,326.15,900.0,321.6213,321.6509,321.4636,321.5326,900.0
2023-10-05 15:25:00,326.24,326.35,326.22,326.35,512.0,321.6213,321.7297,321.6016,321.7297,512.0
2023-10-05 15:30:00,326.38,326.5,326.26,326.27,2067.0,321.7593,321.8776,321.641,321.6509,2067.0
2023-10-05 15:35:00,326.29,326.33,326.19,326.22,1545.0,321.6706,321.71,321.572,321.6016,1545.0
2023-10-05 15:40:00,326.18,326.28,326.12,326.2,2590.0,321.5622,321.6607,321.503,321.5819,2590.0
2023-10-05 15:45:00,326.21,326.37,326.11,326.19,7033.0,321.5917,321.7495,321.4931,321.572,7033.0
2023-10-05 15:50:00,326.24,326.31,326.04,326.06,9268.0,321.6213,321.6903,321.4241,321.4439,9268.0
2023-10-05 15:55:00,326.0,326.05,325.68,325.95,22908.0,321.3847,321.434,321.0692,321.3354,22908.0
2023-10-06 09:30:00,326.06,326.06,324.88,324.88,4966.0,321.4439,321.4439,320.2806,320.2806,4966.0
2023-10-06 09:35:00,326.69,327.18,325.99,326.66,1128.0,322.0649,322.548,321.3748,322.0354,1128.0
2023-10-06 09:40:00,326.21,326.25,325.79,326.0,2287.0,321.5917,321.6312,321.1777,321.3847,2287.0
2023-10-06 09:45:00,325.83,326.2,325.7,325.7,2282.0,321.2171,321.5819,321.0889,321.0889,2282.0
2023-10-06 09:50:00,325.48,325.53,325.05,325.16,2482.0,320.8721,320.9214,320.4482,320.5566,2482.0
2023-10-06 09:55:00,325.04,325.59,324.98,325.59,644.0,320.4383,320.9805,320.3791,320.9805,644.0
2023-10-06 10:00:00,325.32,325.42,325.16,325.36,3192.0,320.7143,320.8129,320.5566,320.7538,3192.0
2023-10-06 10:05:00,325.2,325.42,325.2,325.42,613.0,320.596,320.8129,320.596,320.8129,613.0
2023-10-06 10:10:00,325.35,325.45,324.94,324.94,4201.0,320.7439,320.8425,320.3397,320.3397,4201.0
2023-10-06 10:15:00,324.94,324.94,324.94,324.94,0.0,320.3397,320.3397,320.3397,320.3397,0.0
2023-10-06 10:20:00,324.94,325.41,324.75,325.37,2401.0,320.3397,320.8031,320.1524,320.7636,2401.0
2023-10-06 10:25:00,325.39,325.68,325.38,325.66,1914.0,320.7833,321.0692,320.7735,321.0495,1914.0
2023-10-06 10:30:00,325.71,325.81,325.71,325.75,700.0,321.0988,321.1974,321.0988,321.1382,700.0
2023-10-06 10:35:00,325.69,326.12,325.57,326.12,1800.0,321.0791,321.503,320.9608,321.503,1800.0
2023-10-06 10:40:00,326.28,326.41,325.88,325.88,1525.0,321.6607,321.7889,321.2664,321.2664,1525.0
2023-10-06 10:45:00,326.02,326.11,325.92,325.99,2898.0,321.4044,321.4931,321.3058,321.3748,2898.0
2023-10-06 10:50:00,325.95,325.95,325.31,325.31,1659.0,321.3354,321.3354,320.7045,320.7045,1659.0
2023-10-06 10:55:00,325.42,325.54,325.24,325.24,1832.0,320.8129,320.9312,320.6355,320.6355,1832.0
2023-10-06 11:00:00,325.15,325.21,324.93,325.21,2019.0,320.5467,320.6059,320.3299,320.6059,2019.0
2023-10-06 11:05:00,325.19,325.35,325.19,325.35,301.0,320.5862,320.7439,320.5862,320.7439,301.0
2023-10-06 11:10:00,325.56,325.68,325.31,325.68,2241.0,320.9509,321.0692,320.7045,321.0692,2241.0
2023-10-06 11:15:00,325.59,325.91,325.59,325.71,1752.0,320.9805,321.296,320.9805,321.0988,1752.0
2023-10-06 11:20:00,325.9,326.0,325.85,325.9,4310.0,321.2861,321.3847,321.2368,321.2861,4310.0
2023-10-06 11:25:00,325.96,327.11,325.89,326.89,5771.0,321.3453,322.479,321.2763,322.2621,5771.0
2023-10-06 11:30:00,327.02,327.88,327.02,327.88,300.0,322.3903,323.2381,322.3903,323.2381,300.0
2023-10-06 11:35:00,327.75,327.75,327.39,327.39,1100.0,323.1099,323.1099,322.755,322.755,1100.0
2023-10-06 11:40:00,327.48,327.88,327.48,327.88,717.0,322.8437,323.2381,322.8437,323.2381,717.0
2023-10-06 11:45:00,327.6,327.83,327.51,327.81,2200.0,322.962,323.1888,322.8733,323.1691,2200.0
2023-10-06 11:50:00,327.81,327.81,327.35,327.68,2200.0,323.1691,323.1691,322.7156,323.0409,2200.0
2023-10-06 11:55:00,327.75,327.9,327.74,327.9,1803.0,323.1099,323.2578,323.1001,323.2578,1803.0
2023-10-06 12:00:00,328.11,328.12,327.65,327.68,2700.0,323.4648,323.4747,323.0113,323.0409,2700.0
2023-10-06 12:05:00,327.52,327.52,327.27,327.38,1585.0,322.8832,322.8832,322.6367,322.7452,1585.0
2023-10-06 12:10:00,327.35,327.36,327.12,327.23,2300.0,322.7156,322.7254,322.4888,322.5973,2300.0
2023-10-06 12:15:00,327.24,327.41,327.08,327.36,2505.0,322.6071,322.7747,322.4494,322.7254,2505.0
2023-10-06 12:20:00,327.34,327.34,326.88,326.97,1500.0,322.7057,322.7057,322.2522,322.341,1500.0
2023-10-06 12:25:00,327.16,327.2,327.09,327.13,2547.0,322.5283,322.5677,322.4593,322.4987,2547.0
2023-10-06 12:30:00,327.08,327.19,327.08,327.19,200.0,322.4494,322.5579,322.4494,322.5579,200.0
2023-10-06 12:35:00,327.12,327.22,327.1,327.13,1093.0,322.4888,322.5874,322.4691,322.4987,1093.0
2023-10-06 12:40:00,327.17,327.17,326.89,327.09,1328.0,322.5381,322.5381,322.2621,322.4593,1328.0
2023-10-06 12:45:00,327.24,327.32,327.24,327.31,200.0,322.6071,322.686,322.6071,322.6762,200.0
2023-10-06 12:50:00,327.25,327.25,326.89,327.08,3171.0,322.617,322.617,322.2621,322.4494,3171.0
2023-10-06 12:55:00,327.1,327.17,326.99,327.17,1533.0,322.4691,322.5381,322.3607,322.5381,1533.0
2023-10-06 13:00:00,327.24,327.58,327.24,327.29,1633.0,322.6071,322.9423,322.6071,322.6564,1633.0
2023-10-06 13:05:00,327.43,327.57,327.34,327.34,703.0,322.7945,322.9325,322.7057,322.7057,703.0
2023-10-06 13:10:00,327.5,327.5,327.23,327.41,2250.0,322.8635,322.8635,322.5973,322.7747,2250.0
2023-10-06 13:15:00,327.42,327.44,327.38,327.41,876.0,322.7846,322.8043,322.7452,322.7747,876.0
2023-10-06 13:20:00,327.4,327.82,327.28,327.81,2358.0,322.7649,323.1789,322.6466,323.1691,2358.0
2023-10-06 13:25:00,327.81,327.92,327.74,327.74,2046.0,323.1691,323.2775,323.1001,323.1001,2046.0
2023-10-06 13:30:00,327.82,328.27,327.82,328.24,1711.0,323.1789,323.6226,323.1789,323.593,1711.0
2023-10-06 13:35:00,328.25,328.25,327.59,327.93,2459.0,323.6028,323.6028,322.9522,323.2874,2459.0
2023-10-06 13:40:00,327.82,327.85,327.78,327.78,785.0,323.1789,323.2085,323.1395,323.1395,785.0
2023-10-06 13:45:00,327.66,327.94,327.5,327.88,1038.0,323.0212,323.2972,322.8635,323.2381,1038.0
2023-10-06 13:50:00,327.69,327.89,327.69,327.88,400.0,323.0508,323.2479,323.0508,323.2381,400.0
2023-10-06 13:55:00,327.98,328.12,327.98,328.12,400.0,323.3367,323.4747,323.3367,323.4747,400.0
2023-10-06 14:00:00,328.14,328.33,328.02,328.33,1865.0,323.4944,323.6817,323.3761,323.6817,1865.0
2023-10-06 14:05:00,328.11,328.17,327.86,328.17,1318.0,323.4648,323.524,323.2184,323.524,1318.0
2023-10-06 14:10:00,328.22,328.36,328.13,328.13,1079.0,323.5733,323.7113,323.4845,323.4845,1079.0
2023-10-06 14:15:00,328.0,328.27,327.95,328.05,1008.0,323.3564,323.6226,323.3071,323.4057,1008.0
2023-10-06 14:20:00,328.18,328.29,328.02,328.29,2508.0,323.5338,323.6423,323.3761,323.6423,2508.0
2023-10-06 14:25:00,328.37,328.61,328.37,328.61,3530.0,323.7211,323.9578,323.7211,323.9578,3530.0
2023-10-06 14:30:00,328.59,328.59,328.24,328.3,3834.0,323.938,323.938,323.593,323.6521,3834.0
2023-10-06 14:35:00,328.35,328.46,328.14,328.23,5130.0,323.7014,323.8099,323.4944,323.5831,5130.0
2023-10-06 14:40:00,328.44,328.67,328.32,328.35,3394.0,323.7902,324.0169,323.6719,323.7014,3394.0
2023-10-06 14:45:00,328.38,328.59,328.37,328.48,1283.0,323.731,323.938,323.7211,323.8296,1283.0
2023-10-06 14:50:00,328.4,328.4,327.96,327.96,2879.0,323.7507,323.7507,323.317,323.317,2879.0
2023-10-06 14:55:00,328.0,328.03,327.9,327.99,1539.0,323.3564,323.386,323.2578,323.3465,1539.0
2023-10-06 15:00:00,328.13,328.14,327.72,327.72,1464.0,323.4845,323.4944,323.0804,323.0804,1464.0
2023-10-06 15:05:00,327.63,328.14,327.63,328.01,1841.0,322.9916,323.4944,322.9916,323.3662,1841.0
2023-10-06 15:10:00,328.09,328.09,327.84,327.98,1178.0,323.4451,323.4451,323.1987,323.3367,1178.0
2023-10-06 15:15:00,328.0,328.0,327.87,327.97,849.0,323.3564,323.3564,323.2282,323.3268,849.0
2023-10-06 15:20:00,327.97,328.13,327.91,328.13,3372.0,323.3268,323.4845,323.2677,323.4845,3372.0
2023-10-06 15:25:00,328.08,328.12,327.98,328.06,1360.0,323.4353,323.4747,323.3367,323.4155,1360.0
2023-10-06 15:30:00,328.2,328.34,327.9,327.9,5017.0,323.5536,323.6916,323.2578,323.2578,5017.0
2023-10-06 15:35:00,327.87,328.1,327.86,328.05,3311.0,323.2282,323.455,323.2184,323.4057,3311.0
2023-10-06 15:40:00,328.1,328.13,327.86,327.87,3181.0,323.455,323.4845,323.2184,323.2282,3181.0
2023-10-06 15:45:00,327.94,327.99,327.66,327.66,5771.0,323.2972,323.3465,323.0212,323.0212,5771.0
2023-10-06 15:50:00,327.58,327.58,327.08,327.08,11633.0,322.9423,322.9423,322.4494,322.4494,11633.0
2023-10-06 15:55:00,327.13,327.17,326.74,326.92,33612.0,322.4987,322.5381,322.1142,322.2917,33612.0
2023-10-09 09:30:00,325.57,326.42,325.23,326.16,4323.0,320.9608,321.7988,320.6256,321.5424,4323.0
2023-10-09 09:35:00,326.43,326.53,326.13,326.46,1991.0,321.8086,321.9072,321.5129,321.8382,1991.0
2023-10-09 09:40:00,326.11,326.34,325.88,326.34,1400.0,321.4931,321.7199,321.2664,321.7199,1400.0
2023-10-09 09:45:00,326.4,326.57,326.11,326.19,2604.0,321.779,321.9466,321.4931,321.572,2604.0
2023-10-09 09:50:00,325.9,326.3,325.54,325.55,2486.0,321.2861,321.6805,320.9312,320.9411,2486.0
2023-10-09 09:55:00,325.69,325.76,325.15,325.15,2638.0,321.0791,321.1481,320.5467,320.5467,2638.0
2023-10-09 10:00:00,325.82,325.84,325.62,325.84,2465.0,321.2073,321.227,321.0101,321.227,2465.0
2023-10-09 10:05:00,325.65,326.12,325.54,325.54,5524.0,321.0397,321.503,320.9312,320.9312,5524.0
2023-10-09 10:10:00,325.52,325.79,325.52,325.54,1102.0,320.9115,321.1777,320.9115,320.9312,1102.0
2023-10-09 10:15:00,325.48,325.56,325.25,325.56,2113.0,320.8721,320.9509,320.6453,320.9509,2113.0
2023-10-09 10:20:00,325.63,325.64,325.56,325.56,767.0,321.0199,321.0298,320.9509,320.9509,767.0
2023-10-09 10:25:00,326.08,326.13,326.0,326.0,1099.0,321.4636,321.5129,321.3847,321.3847,1099.0
2023-10-09 10:30:00,325.87,325.99,325.83,325.85,710.0,321.2565,321.3748,321.2171,321.2368,710.0
2023-10-09 10:35:00,325.74,325.74,325.46,325.46,1368.0,321.1284,321.1284,320.8523,320.8523,1368.0
2023-10-09 10:40:00,325.41,325.72,325.37,325.38,1436.0,320.8031,321.1087,320.7636,320.7735,1436.0
2023-10-09 10:45:00,325.35,325.35,325.02,325.02,1147.0,320.7439,320.7439,320.4186,320.4186,1147.0
2023-10-09 10:50:00,325.01,325.06,324.62,324.88,4879.0,320.4087,320.458,320.0242,320.2806,4879.0
2023-10-09 10:55:00,325.07,325.29,325.05,325.2,1600.0,320.4679,320.6848,320.4482,320.596,1600.0
2023-10-09 11:00:00,325.27,325.55,325.11,325.55,1478.0,320.665,320.9411,320.5073,320.9411,1478.0
2023-10-09 11:05:00,325.65,325.67,325.45,325.45,1191.0,321.0397,321.0594,320.8425,320.8425,1191.0
2023-10-09 11:10:00,325.65,325.65,325.45,325.46,695.0,321.0397,321.0397,320.8425,320.8523,695.0
2023-10-09 11:15:00,325.63,325.79,325.35,325.37,6741.0,321.0199,321.1777,320.7439,320.7636,6741.0
2023-10-09 11:20:00,325.37,325.71,325.33,325.71,1224.0,320.7636,321.0988,320.7242,321.0988,1224.0
2023-10-09 11:25:00,325.75,325.75,325.51,325.71,1401.0,321.1382,321.1382,320.9016,321.0988,1401.0
2023-10-09 11:30:00,325.63,325.88,325.57,325.79,4888.0,321.0199,321.2664,320.9608,321.1777,4888.0
2023-10-09 11:35:00,325.79,325.92,325.7,325.92,2333.0,321.1777,321.3058,321.0889,321.3058,2333.0
2023-10-09 11:40:00,326.09,326.09,325.92,325.93,1310.0,321.4734,321.4734,321.3058,321.3157,1310.0
2023-10-09 11:45:00,325.93,325.93,325.45,325.45,2150.0,321.3157,321.3157,320.8425,320.8425,2150.0
2023-10-09 11:50:00,325.66,325.79,325.57,325.69,1099.0,321.0495,321.1777,320.9608,321.0791,1099.0
2023-10-09 11:55:00,325.71,326.03,325.7,325.94,604.0,321.0988,321.4143,321.0889,321.3256,604.0
2023-10-09 12:00:00,326.07,326.11,325.82,325.82,2097.0,321.4537,321.4931,321.2073,321.2073,2097.0
2023-10-09 12:05:00,325.84,326.51,325.79,326.51,2532.0,321.227,321.8875,321.1777,321.8875,2532.0
2023-10-09 12:10:00,326.24,326.49,326.24,326.35,766.0,321.6213,321.8678,321.6213,321.7297,766.0
2023-10-09 12:15:00,326.27,326.61,326.27,326.34,2883.0,321.6509,321.9861,321.6509,321.7199,2883.0
2023-10-09 12:20:00,326.57,326.74,326.32,326.32,2908.0,321.9466,322.1142,321.7002,321.7002,2908.0
2023-10-09 12:25:00,326.31,326.39,325.97,325.97,1655.0,321.6903,321.7692,321.3551,321.3551,1655.0
2023-10-09 12:30:00,326.03,326.18,326.02,326.1,600.0,321.4143,321.5622,321.4044,321.4833,600.0
2023-10-09 12:35:00,326.07,326.26,325.79,325.79,1890.0,321.4537,321.641,321.1777,321.1777,1890.0
2023-10-09 12:40:00,325.88,325.97,325.57,325.7,1113.0,321.2664,321.3551,320.9608,321.0889,1113.0
2023-10-09 12:45:00,325.59,325.7,325.54,325.69,732.0,320.9805,321.0889,320.9312,321.0791,732.0
2023-10-09 12:50:00,325.72,325.74,325.55,325.55,800.0,321.1087,321.1284,320.9411,320.9411,800.0
2023-10-09 12:55:00,325.48,325.52,325.32,325.52,909.0,320.8721,320.9115,320.7143,320.9115,909.0
2023-10-09 13:00:00,325.48,325.49,325.27,325.49,1300.0,320.8721,320.8819,320.665,320.8819,1300.0
2023-10-09 13:05:00,325.42,325.61,325.39,325.61,700.0,320.8129,321.0002,320.7833,321.0002,700.0
2023-10-09 13:10:00,325.75,325.76,325.75,325.75,355.0,321.1382,321.1481,321.1382,321.1382,355.0
2023-10-09 13:15:00,325.56,325.64,325.56,325.64,718.0,320.9509,321.0298,320.9509,321.0298,718.0
2023-10-09 13:20:00,325.68,325.68,325.63,325.63,200.0,321.0692,321.0692,321.0199,321.0199,200.0
2023-10-09 13:25:00,325.62,325.82,325.62,325.68,997.0,321.0101,321.2073,321.0101,321.0692,997.0
2023-10-09 13:30:00,325.82,326.12,325.72,326.12,1895.0,321.2073,321.503,321.1087,321.503,1895.0
2023-10-09 13:35:00,326.04,326.2,326.01,326.2,892.0,321.4241,321.5819,321.3946,321.5819,892.0
2023-10-09 13:40:00,326.13,326.71,326.13,326.59,3031.0,321.5129,322.0847,321.5129,321.9663,3031.0
2023-10-09 13:45:00,326.58,326.92,326.58,326.8,3179.0,321.9565,322.2917,321.9565,322.1734,3179.0
2023-10-09 13:50:00,326.8,326.89,326.73,326.89,700.0,322.1734,322.2621,322.1044,322.2621,700.0
2023-10-09 13:55:00,326.95,327.03,326.9,326.94,1242.0,322.3213,322.4001,322.272,322.3114,1242.0
2023-10-09 14:00:00,327.05,327.05,326.86,326.97,1052.0,322.4198,322.4198,322.2325,322.341,1052.0
2023-10-09 14:05:00,327.26,327.48,327.17,327.42,1766.0,322.6269,322.8437,322.5381,322.7846,1766.0
2023-10-09 14:10:00,327.35,327.48,327.31,327.31,1359.0,322.7156,322.8437,322.6762,322.6762,1359.0
2023-10-09 14:15:00,327.19,327.43,327.16,327.17,1916.0,322.5579,322.7945,322.5283,322.5381,1916.0
2023-10-09 14:20:00,327.17,327.21,326.96,327.0,3080.0,322.5381,322.5776,322.3311,322.3705,3080.0
2023-10-09 14:25:00,327.13,327.31,327.05,327.29,2100.0,322.4987,322.6762,322.4198,322.6564,2100.0
2023-10-09 14:30:00,327.33,327.44,327.28,327.44,1959.0,322.6959,322.8043,322.6466,322.8043,1959.0
2023-10-09 14:35:00,327.29,327.29,327.03,327.1,2164.0,322.6564,322.6564,322.4001,322.4691,2164.0
2023-10-09 14:40:00,327.26,327.86,327.26,327.71,1468.0,322.6269,323.2184,322.6269,323.0705,1468.0
2023-10-09 14:45:00,327.69,327.78,327.66,327.66,500.0,323.0508,323.1395,323.0212,323.0212,500.0
2023-10-09 14:50:00,327.8,327.85,327.36,327.37,4863.0,323.1592,323.2085,322.7254,322.7353,4863.0
2023-10-09 14:55:00,327.41,327.59,327.4,327.43,6621.0,322.7747,322.9522,322.7649,322.7945,6621.0
2023-10-09 15:00:00,327.48,327.77,327.32,327.75,3735.0,322.8437,323.1296,322.686,323.1099,3735.0
2023-10-09 15:05:00,327.75,327.75,327.64,327.75,857.0,323.1099,323.1099,323.0015,323.1099,857.0
2023-10-09 15:10:00,327.71,327.86,327.66,327.76,2709.0,323.0705,323.2184,323.0212,323.1198,2709.0
2023-10-09 15:15:00,327.68,327.77,327.31,327.31,5268.0,323.0409,323.1296,322.6762,322.6762,5268.0
2023-10-09 15:20:00,327.31,327.31,326.77,326.82,6279.0,322.6762,322.6762,322.1438,322.1931,6279.0
2023-10-09 15:25:00,326.82,327.02,326.72,327.02,9983.0,322.1931,322.3903,322.0945,322.3903,9983.0
2023-10-09 15:30:00,326.95,326.99,326.72,326.87,4381.0,322.3213,322.3607,322.0945,322.2424,4381.0
2023-10-09 15:35:00,326.85,326.9,326.58,326.9,7425.0,322.2227,322.272,321.9565,322.272,7425.0
2023-10-09 15:40:00,326.8,326.8,326.67,326.71,4218.0,322.1734,322.1734,322.0452,322.0847,4218.0
2023-10-09 15:45:00,326.74,327.05,326.69,327.04,7873.0,322.1142,322.4198,322.0649,322.41,7873.0
2023-10-09 15:50:00,326.98,327.33,326.98,327.19,11597.0,322.3508,322.6959,322.3508,322.5579,11597.0
2023-10-09 15:55:00,327.26,327.63,327.19,327.54,29468.0,322.6269,322.9916,322.5579,322.9029,29468.0
2023-10-10 09:30:00,327.69,327.69,325.53,327.38,7660.0,323.0508,323.0508,320.9214,322.7452,7660.0
2023-10-10 09:35:00,327.53,327.53,327.06,327.49,400.0,322.893,322.893,322.4297,322.8536,400.0
2023-10-10 09:40:00,327.45,327.45,326.14,326.34,4769.0,322.8142,322.8142,321.5227,321.7199,4769.0
2023-10-10 09:45:00,326.06,326.4,325.43,325.43,4604.0,321.4439,321.779,320.8228,320.8228,4604.0
2023-10-10 09:50:00,325.75,326.0,324.94,325.05,4356.0,321.1382,321.3847,320.3397,320.4482,4356.0
2023-10-10 09:55:00,324.96,326.38,324.52,326.28,8826.0,320.3594,321.7593,319.9257,321.6607,8826.0
2023-10-10 10:00:00,325.95,326.14,325.76,326.1,16193.0,321.3354,321.5227,321.1481,321.4833,16193.0
2023-10-10 10:05:00,326.05,326.4,326.01,326.32,3784.0,321.434,321.779,321.3946,321.7002,3784.0
2023-10-10 10:10:00,326.16,326.21,325.74,325.88,3694.0,321.5424,321.5917,321.1284,321.2664,3694.0
2023-10-10 10:15:00,325.88,325.88,325.5,325.66,1455.0,321.2664,321.2664,320.8918,321.0495,1455.0
2023-10-10 10:20:00,325.63,325.69,324.85,324.92,6458.0,321.0199,321.0791,320.251,320.32,6458.0
2023-10-10 10:25:00,325.02,325.67,324.96,325.41,11905.0,320.4186,321.0594,320.3594,320.8031,11905.0
2023-10-10 10:30:00,325.29,325.54,325.19,325.51,5851.0,320.6848,320.9312,320.5862,320.9016,5851.0
2023-10-10 10:35:00,325.47,325.55,324.8,324.84,8466.0,320.8622,320.9411,320.2017,320.2411,8466.0
2023-10-10 10:40:00,324.69,324.87,324.39,324.39,2841.0,320.0932,320.2707,319.7975,319.7975,2841.0
2023-10-10 10:45:00,324.13,324.13,323.63,323.75,5378.0,319.5412,319.5412,319.0483,319.1666,5378.0
2023-10-10 10:50:00,323.86,324.11,323.61,323.61,11242.0,319.275,319.5215,319.0285,319.0285,11242.0
2023-10-10 10:55:00,323.52,323.52,322.86,322.88,4603.0,318.9398,318.9398,318.2892,318.3089,4603.0
2023-10-10 11:00:00,322.86,323.27,322.84,323.15,3649.0,318.2892,318.6934,318.2694,318.5751,3649.0
2023-10-10 11:05:00,323.49,324.02,323.49,323.75,4239.0,318.9102,319.4327,318.9102,319.1666,4239.0
2023-10-10 11:10:00,323.77,323.8,323.52,323.54,4925.0,319.1863,319.2158,318.9398,318.9595,4925.0
2023-10-10 11:15:00,323.53,323.91,323.52,323.87,3713.0,318.9497,319.3243,318.9398,319.2849,3713.0
2023-10-10 11:20:00,323.9,324.12,323.52,324.03,4116.0,319.3144,319.5313,318.9398,319.4426,4116.0
2023-10-10 11:25:00,324.02,324.09,324.02,324.03,900.0,319.4327,319.5017,319.4327,319.4426,900.0
2023-10-10 11:30:00,323.98,324.61,323.98,324.26,4000.0,319.3933,320.0144,319.3933,319.6693,4000.0
2023-10-10 11:35:00,324.41,324.76,324.31,324.76,1211.0,319.8172,320.1623,319.7186,320.1623,1211.0
2023-10-10 11:40:00,324.68,325.05,324.68,324.74,4636.0,320.0834,320.4482,320.0834,320.1425,4636.0
2023-10-10 11:45:00,324.8,324.86,324.51,324.59,3211.0,320.2017,320.2608,319.9158,319.9947,3211.0
2023-10-10 11:50:00,324.5,324.67,324.49,324.61,1725.0,319.9059,320.0735,319.8961,320.0144,1725.0
2023-10-10 11:55:00,324.71,325.2,324.58,324.58,21359.0,320.113,320.596,319.9848,319.9848,21359.0
2023-10-10 12:00:00,324.71,325.12,324.7,324.84,3970.0,320.113,320.5172,320.1031,320.2411,3970.0
2023-10-10 12:05:00,324.78,325.01,324.68,325.01,2910.0,320.182,320.4087,320.0834,320.4087,2910.0
2023-10-10 12:10:00,324.87,325.63,324.87,325.35,3317.0,320.2707,321.0199,320.2707,320.7439,3317.0
2023-10-10 12:15:00,325.39,325.81,325.37,325.66,3045.0,320.7833,321.1974,320.7636,321.0495,3045.0
2023-10-10 12:20:00,325.91,326.05,325.4,325.4,3395.0,321.296,321.434,320.7932,320.7932,3395.0
2023-10-10 12:25:00,325.56,325.71,325.52,325.71,1199.0,320.9509,321.0988,320.9115,321.0988,1199.0
2023-10-10 12:30:00,325.67,325.84,325.41,325.41,2992.0,321.0594,321.227,320.8031,320.8031,2992.0
2023-10-10 12:35:00,325.47,325.53,325.24,325.24,2594.0,320.8622,320.9214,320.6355,320.6355,2594.0
2023-10-10 12:40:00,325.31,325.32,324.96,325.03,26290.0,320.7045,320.7143,320.3594,320.4284,26290.0
2023-10-10 12:45:00,325.28,325.46,325.12,325.17,2189.0,320.6749,320.8523,320.5172,320.5665,2189.0
2023-10-10 12:50:00,325.09,325.26,325.08,325.09,2001.0,320.4876,320.6552,320.4777,320.4876,2001.0
2023-10-10 12:55:00,325.07,325.08,324.7,324.8,2477.0,320.4679,320.4777,320.1031,320.2017,2477.0
2023-10-10 13:00:00,324.87,325.08,324.49,324.49,8757.0,320.2707,320.4777,319.8961,319.8961,8757.0
2023-10-10 13:05:00,324.42,324.78,324.18,324.74,5500.0,319.8271,320.182,319.5905,320.1425,5500.0
2023-10-10 13:10:00,324.91,325.1,324.82,324.93,3019.0,320.3101,320.4974,320.2214,320.3299,3019.0
2023-10-10 13:15:00,324.94,324.98,324.76,324.98,2248.0,320.3397,320.3791,320.1623,320.3791,2248.0
2023-10-10 13:20:00,325.09,325.2,324.93,325.05,1745.0,320.4876,320.596,320.3299,320.4482,1745.0
2023-10-10 13:25:00,325.0,325.01,324.86,324.93,2863.0,320.3989,320.4087,320.2608,320.3299,2863.0
2023-10-10 13:30:00,324.93,325.09,324.92,324.94,2101.0,320.3299,320.4876,320.32,320.3397,2101.0
2023-10-10 13:35:00,325.06,325.16,324.95,325.16,3101.0,320.458,320.5566,320.3496,320.5566,3101.0
2023-10-10 13:40:00,325.2,325.3,325.06,325.3,2141.0,320.596,320.6946,320.458,320.6946,2141.0
2023-10-10 13:45:00,325.33,325.44,325.24,325.44,1100.0,320.7242,320.8326,320.6355,320.8326,1100.0
2023-10-10 13:50:00,325.43,325.43,325.2,325.31,3027.0,320.8228,320.8228,320.596,320.7045,3027.0
2023-10-10 13:55:00,325.25,325.34,325.22,325.23,800.0,320.6453,320.734,320.6157,320.6256,800.0
2023-10-10 14:00:00,325.25,325.37,325.1,325.31,7381.0,320.6453,320.7636,320.4974,320.7045,7381.0
2023-10-10 14:05:00,325.3,325.42,325.15,325.16,1777.0,320.6946,320.8129,320.5467,320.5566,1777.0
2023-10-10 14:10:00,325.13,325.18,324.86,324.92,2000.0,320.527,320.5763,320.2608,320.32,2000.0
2023-10-10 14:15:00,324.8,325.05,324.73,325.05,2311.0,320.2017,320.4482,320.1327,320.4482,2311.0
2023-10-10 14:20:00,325.05,325.22,325.04,325.11,1100.0,320.4482,320.6157,320.4383,320.5073,1100.0
2023-10-10 14:25:00,325.11,325.3,324.99,325.1,5678.0,320.5073,320.6946,320.389,320.4974,5678.0
2023-10-10 14:30:00,325.13,325.26,324.93,325.14,2275.0,320.527,320.6552,320.3299,320.5369,2275.0
2023-10-10 14:35:00,325.12,325.12,324.67,324.67,4634.0,320.5172,320.5172,320.0735,320.0735,4634.0
2023-10-10 14:40:00,324.68,324.91,324.66,324.91,2673.0,320.0834,320.3101,320.0637,320.3101,2673.0
2023-10-10 14:45:00,324.91,325.28,324.9,325.02,4451.0,320.3101,320.6749,320.3003,320.4186,4451.0
2023-10-10 14:50:00,324.96,324.96,324.48,324.57,5190.0,320.3594,320.3594,319.8862,319.9749,5190.0
2023-10-10 14:55:00,324.57,324.57,324.39,324.46,3782.0,319.9749,319.9749,319.7975,319.8665,3782.0
2023-10-10 15:00:00,324.43,324.56,324.26,324.48,5480.0,319.8369,319.9651,319.6693,319.8862,5480.0
2023-10-10 15:05:00,324.49,324.66,324.48,324.6,2998.0,319.8961,320.0637,319.8862,320.0045,2998.0
2023-10-10 15:10:00,324.65,324.79,324.53,324.76,9273.0,320.0538,320.1918,319.9355,320.1623,9273.0
2023-10-10 15:15:00,324.71,325.01,324.63,324.97,5694.0,320.113,320.4087,320.0341,320.3693,5694.0
2023-10-10 15:20:00,324.9,324.97,324.65,324.69,4385.0,320.3003,320.3693,320.0538,320.0932,4385.0
2023-10-10 15:25:00,324.69,324.72,324.46,324.47,5238.0,320.0932,320.1228,319.8665,319.8764,5238.0
2023-10-10 15:30:00,324.43,325.12,324.43,324.75,7414.0,319.8369,320.5172,319.8369,320.1524,7414.0
2023-10-10 15:35:00,324.87,324.9,324.63,324.86,8839.0,320.2707,320.3003,320.0341,320.2608,8839.0
2023-10-10 15:40:00,325.03,325.17,324.88,325.16,6592.0,320.4284,320.5665,320.2806,320.5566,6592.0
2023-10-10 15:45:00,325.24,325.29,324.97,325.2,10285.0,320.6355,320.6848,320.3693,320.596,10285.0
2023-10-10 15:50:00,325.26,325.54,324.89,325.04,22931.0,320.6552,320.9312,320.2904,320.4383,22931.0
2023-10-10 15:55:00,325.07,325.59,325.07,325.55,49292.0,320.4679,320.9805,320.4679,320.9411,49292.0
2023-10-11 09:30:00,325.65,326.44,325.13,326.44,5525.0,321.0397,321.8185,320.527,321.8185,5525.0
2023-10-11 09:35:00,326.49,326.49,326.14,326.38,1240.0,321.8678,321.8678,321.5227,321.7593,1240.0
2023-10-11 09:40:00,325.98,326.28,325.82,325.82,2313.0,321.365,321.6607,321.2073,321.2073,2313.0
2023-10-11 09:45:00,325.98,326.93,325.53,326.93,3879.0,321.365,322.3015,320.9214,322.3015,3879.0
2023-10-11 09:50:00,326.95,327.21,326.95,327.21,500.0,322.3213,322.5776,322.3213,322.5776,500.0
2023-10-11 09:55:00,326.94,326.95,326.62,326.62,544.0,322.3114,322.3213,321.9959,321.9959,544.0
2023-10-11 10:00:00,326.9,326.9,326.18,326.19,1757.0,322.272,322.272,321.5622,321.572,1757.0
2023-10-11 10:05:00,326.67,326.68,326.66,326.68,302.0,322.0452,322.0551,322.0354,322.0551,302.0
2023-10-11 10:10:00,326.68,326.69,326.14,326.23,2603.0,322.0551,322.0649,321.5227,321.6114,2603.0
2023-10-11 10:15:00,326.1,326.1,325.85,325.86,2000.0,321.4833,321.4833,321.2368,321.2467,2000.0
2023-10-11 10:20:00,326.03,326.03,325.64,325.82,4804.0,321.4143,321.4143,321.0298,321.2073,4804.0
2023-10-11 10:25:00,325.7,326.0,325.64,326.0,3918.0,321.0889,321.3847,321.0298,321.3847,3918.0
2023-10-11 10:30:00,326.15,326.32,326.03,326.32,1450.0,321.5326,321.7002,321.4143,321.7002,1450.0
2023-10-11 10:35:00,326.41,326.65,326.41,326.62,1278.0,321.7889,322.0255,321.7889,321.9959,1278.0
2023-10-11 10:40:00,326.38,326.48,326.11,326.4,2704.0,321.7593,321.8579,321.4931,321.779,2704.0
2023-10-11 10:45:00,326.28,326.3,326.04,326.28,2289.0,321.6607,321.6805,321.4241,321.6607,2289.0
2023-10-11 10:50:00,326.35,326.43,326.19,326.37,600.0,321.7297,321.8086,321.572,321.7495,600.0
2023-10-11 10:55:00,326.34,326.39,326.02,326.04,4613.0,321.7199,321.7692,321.4044,321.4241,4613.0
2023-10-11 11:00:00,326.04,326.47,326.03,326.31,1626.0,321.4241,321.848,321.4143,321.6903,1626.0
2023-10-11 11:05:00,326.31,326.39,326.29,326.33,1250.0,321.6903,321.7692,321.6706,321.71,1250.0
2023-10-11 11:10:00,326.36,326.36,325.64,325.68,6493.0,321.7396,321.7396,321.0298,321.0692,6493.0
2023-10-11 11:15:00,325.64,325.81,325.46,325.78,5281.0,321.0298,321.1974,320.8523,321.1678,5281.0
2023-10-11 11:20:00,325.71,326.07,325.54,325.98,2881.0,321.0988,321.4537,320.9312,321.365,2881.0
2023-10-11 11:25:00,325.98,325.98,325.05,325.21,3530.0,321.365,321.365,320.4482,320.6059,3530.0
2023-10-11 11:30:00,325.22,325.36,324.95,325.07,2951.0,320.6157,320.7538,320.3496,320.4679,2951.0
2023-10-11 11:35:00,324.98,325.21,324.96,325.19,2100.0,320.3791,320.6059,320.3594,320.5862,2100.0
2023-10-11 11:40:00,325.28,325.42,325.13,325.29,2234.0,320.6749,320.8129,320.527,320.6848,2234.0
2023-10-11 11:45:00,325.24,325.57,325.24,325.57,1256.0,320.6355,320.9608,320.6355,320.9608,1256.0
2023-10-11 11:50:00,325.71,325.94,325.7,325.94,900.0,321.0988,321.3256,321.0889,321.3256,900.0
2023-10-11 11:55:00,326.02,326.02,325.08,325.1,6803.0,321.4044,321.4044,320.4777,320.4974,6803.0
2023-10-11 12:00:00,324.97,324.97,324.82,324.82,600.0,320.3693,320.3693,320.2214,320.2214,600.0
2023-10-11 12:05:00,324.82,324.82,324.56,324.72,1676.0,320.2214,320.2214,319.9651,320.1228,1676.0
2023-10-11 12:10:00,324.61,324.81,324.58,324.58,1466.0,320.0144,320.2115,319.9848,319.9848,1466.0
2023-10-11 12:15:00,324.44,324.55,324.31,324.35,1613.0,319.8468,319.9552,319.7186,319.7581,1613.0
2023-10-11 12:20:00,324.53,324.53,324.37,324.46,1796.0,319.9355,319.9355,319.7778,319.8665,1796.0
2023-10-11 12:25:00,324.34,324.34,323.95,324.32,3212.0,319.7482,319.7482,319.3637,319.7285,3212.0
2023-10-11 12:30:00,324.38,324.57,324.37,324.52,800.0,319.7876,319.9749,319.7778,319.9257,800.0
2023-10-11 12:35:00,324.6,324.77,324.4,324.77,1656.0,320.0045,320.1721,319.8074,320.1721,1656.0
2023-10-11 12:40:00,324.87,324.87,324.58,324.58,1883.0,320.2707,320.2707,319.9848,319.9848,1883.0
2023-10-11 12:45:00,324.71,324.74,324.68,324.68,300.0,320.113,320.1425,320.0834,320.0834,300.0
2023-10-11 12:50:00,324.86,324.86,324.58,324.64,3026.0,320.2608,320.2608,319.9848,320.044,3026.0
2023-10-11 12:55:00,324.77,324.77,324.76,324.76,300.0,320.1721,320.1721,320.1623,320.1623,300.0
2023-10-11 13:00:00,324.88,324.94,324.56,324.56,1562.0,320.2806,320.3397,319.9651,319.9651,1562.0
2023-10-11 13:05:00,324.6,324.89,324.59,324.84,3036.0,320.0045,320.2904,319.9947,320.2411,3036.0
2023-10-11 13:10:00,324.87,324.87,324.82,324.82,900.0,320.2707,320.2707,320.2214,320.2214,900.0
2023-10-11 13:15:00,324.9,324.98,324.49,324.49,3754.0,320.3003,320.3791,319.8961,319.8961,3754.0
2023-10-11 13:20:00,324.48,324.61,324.47,324.61,302.0,319.8862,320.0144,319.8764,320.0144,302.0
2023-10-11 13:25:00,324.58,324.71,324.57,324.71,500.0,319.9848,320.113,319.9749,320.113,500.0
2023-10-11 13:30:00,324.63,324.63,324.44,324.52,1951.0,320.0341,320.0341,319.8468,319.9257,1951.0
2023-10-11 13:35:00,324.63,324.74,324.61,324.62,800.0,320.0341,320.1425,320.0144,320.0242,800.0
2023-10-11 13:40:00,324.58,324.59,324.54,324.59,1482.0,319.9848,319.9947,319.9454,319.9947,1482.0
2023-10-11 13:45:00,324.54,324.59,324.41,324.5,1416.0,319.9454,319.9947,319.8172,319.9059,1416.0
2023-10-11 13:50:00,324.58,324.76,324.56,324.76,800.0,319.9848,320.1623,319.9651,320.1623,800.0
2023-10-11 13:55:00,324.92,324.92,324.68,324.87,880.0,320.32,320.32,320.0834,320.2707,880.0
2023-10-11 14:00:00,324.87,325.21,324.81,325.19,1702.0,320.2707,320.6059,320.2115,320.5862,1702.0
2023-10-11 14:05:00,325.11,325.22,325.01,325.13,500.0,320.5073,320.6157,320.4087,320.527,500.0
2023-10-11 14:10:00,325.07,325.12,324.97,325.12,1264.0,320.4679,320.5172,320.3693,320.5172,1264.0
2023-10-11 14:15:00,325.21,325.38,325.19,325.35,1228.0,320.6059,320.7735,320.5862,320.7439,1228.0
2023-10-11 14:20:00,325.42,325.59,325.41,325.59,491.0,320.8129,320.9805,320.8031,320.9805,491.0
2023-10-11 14:25:00,325.68,325.82,325.64,325.65,2302.0,321.0692,321.2073,321.0298,321.0397,2302.0
2023-10-11 14:30:00,325.65,325.91,325.65,325.72,1657.0,321.0397,321.296,321.0397,321.1087,1657.0
2023-10-11 14:35:00,325.75,325.84,325.74,325.83,797.0,321.1382,321.227,321.1284,321.2171,797.0
2023-10-11 14:40:00,325.75,326.04,325.72,325.73,3793.0,321.1382,321.4241,321.1087,321.1185,3793.0
2023-10-11 14:45:00,325.55,325.85,325.54,325.64,2049.0,320.9411,321.2368,320.9312,321.0298,2049.0
2023-10-11 14:50:00,325.65,325.83,325.65,325.83,2395.0,321.0397,321.2171,321.0397,321.2171,2395.0
2023-10-11 14:55:00,325.75,325.76,325.5,325.56,4135.0,321.1382,321.1481,320.8918,320.9509,4135.0
2023-10-11 15:00:00,325.68,325.83,325.68,325.73,800.0,321.0692,321.2171,321.0692,321.1185,800.0
2023-10-11 15:05:00,325.73,325.98,325.73,325.87,2324.0,321.1185,321.365,321.1185,321.2565,2324.0
2023-10-11 15:10:00,325.94,326.05,325.83,325.98,3501.0,321.3256,321.434,321.2171,321.365,3501.0
2023-10-11 15:15:00,325.98,326.34,325.96,326.3,3009.0,321.365,321.7199,321.3453,321.6805,3009.0
2023-10-11 15:20:00,326.23,326.27,326.0,326.27,1420.0,321.6114,321.6509,321.3847,321.6509,1420.0
2023-10-11 15:25:00,326.08,326.14,325.92,326.02,4831.0,321.4636,321.5227,321.3058,321.4044,4831.0
2023-10-11 15:30:00,326.01,326.27,325.96,326.23,7003.0,321.3946,321.6509,321.3453,321.6114,7003.0
2023-10-11 15:35:00,326.23,326.57,326.16,326.57,3812.0,321.6114,321.9466,321.5424,321.9466,3812.0
2023-10-11 15:40:00,326.58,326.7,326.48,326.7,2761.0,321.9565,322.0748,321.8579,322.0748,2761.0
2023-10-11 15:45:00,326.69,327.07,326.69,326.78,12059.0,322.0649,322.4396,322.0649,322.1537,12059.0
2023-10-11 15:50:00,326.79,327.15,326.76,327.13,12156.0,322.1635,322.5184,322.1339,322.4987,12156.0
2023-10-11 15:55:00,327.13,327.54,326.96,327.23,42890.0,322.4987,322.9029,322.3311,322.5973,42890.0
2023-10-12 09:30:00,327.31,329.22,327.31,327.95,6106.0,322.6762,324.5591,322.6762,323.3071,6106.0
2023-10-12 09:35:00,327.87,327.98,326.97,327.42,1508.0,323.2282,323.3367,322.341,322.7846,1508.0
2023-10-12 09:40:00,327.9,328.25,327.9,327.91,2202.0,323.2578,323.6028,323.2578,323.2677,2202.0
2023-10-12 09:45:00,328.05,328.08,326.72,326.73,3454.0,323.4057,323.4353,322.0945,322.1044,3454.0
2023-10-12 09:50:00,326.61,326.8,325.9,325.9,700.0,321.9861,322.1734,321.2861,321.2861,700.0
2023-10-12 09:55:00,325.89,326.26,325.39,326.25,7149.0,321.2763,321.641,320.7833,321.6312,7149.0
2023-10-12 10:00:00,325.62,325.72,325.42,325.5,2650.0,321.0101,321.1087,320.8129,320.8918,2650.0
2023-10-12 10:05:00,325.69,326.0,325.29,325.41,5568.0,321.0791,321.3847,320.6848,320.8031,5568.0
2023-10-12 10:10:00,325.56,325.8,325.56,325.73,1728.0,320.9509,321.1875,320.9509,321.1185,1728.0
2023-10-12 10:15:00,325.8,326.2,325.8,326.19,1000.0,321.1875,321.5819,321.1875,321.572,1000.0
2023-10-12 10:20:00,326.28,326.47,326.28,326.36,2500.0,321.6607,321.848,321.6607,321.7396,2500.0
2023-10-12 10:25:00,326.36,326.99,326.18,326.26,5076.0,321.7396,322.3607,321.5622,321.641,5076.0
2023-10-12 10:30:00,326.06,326.27,326.03,326.1,2170.0,321.4439,321.6509,321.4143,321.4833,2170.0
2023-10-12 10:35:00,326.05,326.29,326.05,326.29,4007.0,321.434,321.6706,321.434,321.6706,4007.0
2023-10-12 10:40:00,326.15,326.17,325.86,325.94,4885.0,321.5326,321.5523,321.2467,321.3256,4885.0
2023-10-12 10:45:00,325.95,326.34,325.85,326.34,3594.0,321.3354,321.7199,321.2368,321.7199,3594.0
2023-10-12 10:50:00,326.28,326.43,326.15,326.15,1743.0,321.6607,321.8086,321.5326,321.5326,1743.0
2023-10-12 10:55:00,326.29,326.5,326.28,326.33,1000.0,321.6706,321.8776,321.6607,321.71,1000.0
2023-10-12 11:00:00,326.34,326.37,326.15,326.23,2959.0,321.7199,321.7495,321.5326,321.6114,2959.0
2023-10-12 11:05:00,326.38,327.05,326.38,326.79,3012.0,321.7593,322.4198,321.7593,322.1635,3012.0
2023-10-12 11:10:00,326.88,327.03,326.88,327.03,563.0,322.2522,322.4001,322.2522,322.4001,563.0
2023-10-12 11:15:00,327.04,327.04,326.66,326.75,1986.0,322.41,322.41,322.0354,322.1241,1986.0
2023-10-12 11:20:00,326.76,327.04,326.62,327.04,2304.0,322.1339,322.41,321.9959,322.41,2304.0
2023-10-12 11:25:00,326.93,327.41,326.54,326.72,6669.0,322.3015,322.7747,321.9171,322.0945,6669.0
2023-10-12 11:30:00,326.63,326.83,326.45,326.67,2350.0,322.0058,322.203,321.8283,322.0452,2350.0
2023-10-12 11:35:00,326.67,326.81,326.55,326.69,1957.0,322.0452,322.1832,321.9269,322.0649,1957.0
2023-10-12 11:40:00,326.8,326.94,326.57,326.94,2816.0,322.1734,322.3114,321.9466,322.3114,2816.0
2023-10-12 11:45:00,326.92,326.92,326.68,326.68,2028.0,322.2917,322.2917,322.0551,322.0551,2028.0
2023-10-12 11:50:00,326.71,326.96,326.71,326.96,1304.0,322.0847,322.3311,322.0847,322.3311,1304.0
2023-10-12 11:55:00,326.97,327.26,326.97,327.02,3381.0,322.341,322.6269,322.341,322.3903,3381.0
2023-10-12 12:00:00,327.23,327.41,327.16,327.41,1010.0,322.5973,322.7747,322.5283,322.7747,1010.0
2023-10-12 12:05:00,327.47,327.6,327.42,327.49,2188.0,322.8339,322.962,322.7846,322.8536,2188.0
2023-10-12 12:10:00,327.43,327.61,327.43,327.6,600.0,322.7945,322.9719,322.7945,322.962,600.0
2023-10-12 12:15:00,327.65,327.7,327.46,327.46,654.0,323.0113,323.0606,322.824,322.824,654.0
2023-10-12 12:20:00,327.69,328.0,327.69,327.9,2299.0,323.0508,323.3564,323.0508,323.2578,2299.0
2023-10-12 12:25:00,327.87,327.87,327.61,327.64,3072.0,323.2282,323.2282,322.9719,323.0015,3072.0
2023-10-12 12:30:00,327.61,327.73,327.28,327.32,2641.0,322.9719,323.0902,322.6466,322.686,2641.0
2023-10-12 12:35:00,327.29,327.48,327.08,327.48,6098.0,322.6564,322.8437,322.4494,322.8437,6098.0
2023-10-12 12:40:00,327.48,327.94,327.48,327.85,600.0,322.8437,323.2972,322.8437,323.2085,600.0
2023-10-12 12:45:00,327.83,327.87,327.73,327.86,1601.0,323.1888,323.2282,323.0902,323.2184,1601.0
2023-10-12 12:50:00,327.77,327.87,327.61,327.61,627.0,323.1296,323.2282,322.9719,322.9719,627.0
2023-10-12 12:55:00,327.61,327.74,327.52,327.74,800.0,322.9719,323.1001,322.8832,323.1001,800.0
2023-10-12 13:00:00,327.55,327.58,326.9,327.13,9381.0,322.9128,322.9423,322.272,322.4987,9381.0
2023-10-12 13:05:00,327.01,327.21,326.77,326.98,3196.0,322.3804,322.5776,322.1438,322.3508,3196.0
2023-10-12 13:10:00,326.78,326.82,326.49,326.49,1406.0,322.1537,322.1931,321.8678,321.8678,1406.0
2023-10-12 13:15:00,326.57,326.65,326.39,326.39,510.0,321.9466,322.0255,321.7692,321.7692,510.0
2023-10-12 13:20:00,326.37,326.37,326.27,326.34,657.0,321.7495,321.7495,321.6509,321.7199,657.0
2023-10-12 13:25:00,326.32,326.63,326.08,326.21,14114.0,321.7002,322.0058,321.4636,321.5917,14114.0
2023-10-12 13:30:00,326.19,326.19,325.8,325.81,1750.0,321.572,321.572,321.1875,321.1974,1750.0
2023-10-12 13:35:00,325.54,325.75,325.48,325.68,2162.0,320.9312,321.1382,320.8721,321.0692,2162.0
2023-10-12 13:40:00,325.55,325.55,325.39,325.4,633.0,320.9411,320.9411,320.7833,320.7932,633.0
2023-10-12 13:45:00,325.49,325.5,325.2,325.27,2361.0,320.8819,320.8918,320.596,320.665,2361.0
2023-10-12 13:50:00,325.15,325.15,324.86,324.86,6128.0,320.5467,320.5467,320.2608,320.2608,6128.0
2023-10-12 13:55:00,324.93,324.95,324.7,324.71,1161.0,320.3299,320.3496,320.1031,320.113,1161.0
2023-10-12 14:00:00,324.79,324.95,324.59,324.6,2003.0,320.1918,320.3496,319.9947,320.0045,2003.0
2023-10-12 14:05:00,324.38,324.4,324.22,324.22,900.0,319.7876,319.8074,319.6299,319.6299,900.0
2023-10-12 14:10:00,324.19,324.23,324.0,324.11,3002.0,319.6003,319.6398,319.413,319.5215,3002.0
2023-10-12 14:15:00,324.0,324.08,323.8,323.83,13905.0,319.413,319.4919,319.2158,319.2454,13905.0
2023-10-12 14:20:00,323.82,324.02,323.73,323.97,3182.0,319.2356,319.4327,319.1468,319.3834,3182.0
2023-10-12 14:25:00,323.96,324.04,323.72,323.77,14327.0,319.3736,319.4525,319.137,319.1863,14327.0
2023-10-12 14:30:00,323.68,323.73,323.01,323.14,9810.0,319.0975,319.1468,318.437,318.5652,9810.0
2023-10-12 14:35:00,323.23,323.32,322.93,323.03,9499.0,318.6539,318.7426,318.3582,318.4567,9499.0
2023-10-12 14:40:00,323.05,323.17,322.51,322.9,5690.0,318.4765,318.5948,317.9441,318.3286,5690.0
2023-10-12 14:45:00,322.79,322.98,322.56,322.57,3290.0,318.2201,318.4075,317.9934,318.0033,3290.0
2023-10-12 14:50:00,322.57,322.98,322.54,322.83,10504.0,318.0033,318.4075,317.9737,318.2596,10504.0
2023-10-12 14:55:00,322.95,322.95,322.59,322.66,3232.0,318.3779,318.3779,318.023,318.092,3232.0
2023-10-12 15:00:00,322.99,323.2,322.83,322.98,1806.0,318.4173,318.6243,318.2596,318.4075,1806.0
2023-10-12 15:05:00,322.99,322.99,322.82,322.82,1700.0,318.4173,318.4173,318.2497,318.2497,1700.0
2023-10-12 15:10:00,322.82,323.53,322.67,323.11,9943.0,318.2497,318.9497,318.1018,318.5356,9943.0
2023-10-12 15:15:00,323.17,323.3,322.87,323.19,29819.0,318.5948,318.7229,318.299,318.6145,29819.0
2023-10-12 15:20:00,323.03,323.8,323.02,323.8,1840.0,318.4567,319.2158,318.4469,319.2158,1840.0
2023-10-12 15:25:00,323.87,323.92,323.67,323.9,2796.0,319.2849,319.3341,319.0877,319.3144,2796.0
2023-10-12 15:30:00,323.9,324.61,323.83,324.36,7831.0,319.3144,320.0144,319.2454,319.7679,7831.0
2023-10-12 15:35:00,324.38,324.54,324.35,324.54,5108.0,319.7876,319.9454,319.7581,319.9454,5108.0
2023-10-12 15:40:00,324.49,324.49,324.24,324.25,4249.0,319.8961,319.8961,319.6496,319.6595,4249.0
2023-10-12 15:45:00,324.35,324.49,324.17,324.48,6023.0,319.7581,319.8961,319.5806,319.8862,6023.0
2023-10-12 15:50:00,324.52,324.9,324.35,324.43,10483.0,319.9257,320.3003,319.7581,319.8369,10483.0
2023-10-12 15:55:00,324.41,324.49,324.17,324.39,16744.0,319.8172,319.8961,319.5806,319.7975,16744.0
2023-10-13 09:30:00,325.1,328.06,325.1,328.06,21023.0,320.4974,323.4155,320.4974,323.4155,21023.0
2023-10-13 09:35:00,327.43,328.23,327.43,327.86,400.0,322.7945,323.5831,322.7945,323.2184,400.0
2023-10-13 09:40:00,327.84,328.17,327.57,327.62,2605.0,323.1987,323.524,322.9325,322.9818,2605.0
2023-10-13 09:45:00,327.7,327.91,327.49,327.55,1388.0,323.0606,323.2677,322.8536,322.9128,1388.0
2023-10-13 09:50:00,327.54,327.63,327.3,327.35,1542.0,322.9029,322.9916,322.6663,322.7156,1542.0
2023-10-13 09:55:00,327.35,327.6,327.34,327.6,600.0,322.7156,322.962,322.7057,322.962,600.0
2023-10-13 10:00:00,327.44,328.13,327.37,328.02,1740.0,322.8043,323.4845,322.7353,323.3761,1740.0
2023-10-13 10:05:00,327.68,327.96,327.49,327.82,8965.0,323.0409,323.317,322.8536,323.1789,8965.0
2023-10-13 10:10:00,327.43,327.43,326.68,326.86,1997.0,322.7945,322.7945,322.0551,322.2325,1997.0
2023-10-13 10:15:00,326.71,327.07,326.71,327.03,2200.0,322.0847,322.4396,322.0847,322.4001,2200.0
2023-10-13 10:20:00,327.0,327.03,326.75,326.75,1400.0,322.3705,322.4001,322.1241,322.1241,1400.0
2023-10-13 10:25:00,327.04,327.3,326.95,327.3,3907.0,322.41,322.6663,322.3213,322.6663,3907.0
2023-10-13 10:30:00,327.23,327.23,327.02,327.13,1892.0,322.5973,322.5973,322.3903,322.4987,1892.0
2023-10-13 10:35:00,327.03,327.03,326.36,326.56,8317.0,322.4001,322.4001,321.7396,321.9368,8317.0
2023-10-13 10:40:00,326.62,326.62,326.32,326.4,1845.0,321.9959,321.9959,321.7002,321.779,1845.0
2023-10-13 10:45:00,326.32,326.46,326.31,326.46,1331.0,321.7002,321.8382,321.6903,321.8382,1331.0
2023-10-13 10:50:00,326.38,326.43,325.88,326.08,2542.0,321.7593,321.8086,321.2664,321.4636,2542.0
2023-10-13 10:55:00,325.99,326.07,325.43,325.5,2307.0,321.3748,321.4537,320.8228,320.8918,2307.0
2023-10-13 11:00:00,325.43,325.43,324.91,325.22,2105.0,320.8228,320.8228,320.3101,320.6157,2105.0
2023-10-13 11:05:00,325.06,325.18,324.77,324.99,4075.0,320.458,320.5763,320.1721,320.389,4075.0
2023-10-13 11:10:00,325.32,325.33,325.01,325.28,2167.0,320.7143,320.7242,320.4087,320.6749,2167.0
2023-10-13 11:15:00,325.18,325.63,325.12,325.45,3777.0,320.5763,321.0199,320.5172,320.8425,3777.0
2023-10-13 11:20:00,325.49,325.8,325.38,325.38,4337.0,320.8819,321.1875,320.7735,320.7735,4337.0
2023-10-13 11:25:00,325.41,325.76,325.11,325.75,2549.0,320.8031,321.1481,320.5073,321.1382,2549.0
2023-10-13 11:30:00,325.94,325.95,325.74,325.81,2348.0,321.3256,321.3354,321.1284,321.1974,2348.0
2023-10-13 11:35:00,325.89,326.21,325.89,326.16,700.0,321.2763,321.5917,321.2763,321.5424,700.0
2023-10-13 11:40:00,326.32,326.63,326.32,326.59,700.0,321.7002,322.0058,321.7002,321.9663,700.0
2023-10-13 11:45:00,326.56,326.57,326.21,326.24,3588.0,321.9368,321.9466,321.5917,321.6213,3588.0
2023-10-13 11:50:00,326.14,326.18,325.94,325.96,2150.0,321.5227,321.5622,321.3256,321.3453,2150.0
2023-10-13 11:55:00,325.81,325.81,325.46,325.5,2029.0,321.1974,321.1974,320.8523,320.8918,2029.0
2023-10-13 12:00:00,325.42,325.98,325.42,325.98,1800.0,320.8129,321.365,320.8129,321.365,1800.0
2023-10-13 12:05:00,325.98,326.22,325.97,326.18,2400.0,321.365,321.6016,321.3551,321.5622,2400.0
2023-10-13 12:10:00,326.3,326.3,326.19,326.19,800.0,321.6805,321.6805,321.572,321.572,800.0
2023-10-13 12:15:00,326.21,326.57,326.0,326.57,1238.0,321.5917,321.9466,321.3847,321.9466,1238.0
2023-10-13 12:20:00,326.63,326.72,326.63,326.63,981.0,322.0058,322.0945,322.0058,322.0058,981.0
2023-10-13 12:25:00,326.98,327.09,326.98,327.0,421.0,322.3508,322.4593,322.3508,322.3705,421.0
2023-10-13 12:30:00,327.0,327.25,326.77,327.04,1475.0,322.3705,322.617,322.1438,322.41,1475.0
2023-10-13 12:35:00,326.96,327.17,326.9,326.9,800.0,322.3311,322.5381,322.272,322.272,800.0
2023-10-13 12:40:00,326.89,326.89,326.8,326.82,804.0,322.2621,322.2621,322.1734,322.1931,804.0
2023-10-13 12:45:00,326.81,327.05,326.66,326.69,2521.0,322.1832,322.4198,322.0354,322.0649,2521.0
2023-10-13 12:50:00,326.35,326.35,326.07,326.27,1320.0,321.7297,321.7297,321.4537,321.6509,1320.0
2023-10-13 12:55:00,326.46,326.46,326.14,326.14,3088.0,321.8382,321.8382,321.5227,321.5227,3088.0
2023-10-13 13:00:00,326.04,326.27,326.02,326.02,1265.0,321.4241,321.6509,321.4044,321.4044,1265.0
2023-10-13 13:05:00,326.08,326.12,325.79,325.9,2754.0,321.4636,321.503,321.1777,321.2861,2754.0
2023-10-13 13:10:00,325.74,325.81,325.49,325.49,3791.0,321.1284,321.1974,320.8819,320.8819,3791.0
2023-10-13 13:15:00,325.35,325.56,325.26,325.27,1592.0,320.7439,320.9509,320.6552,320.665,1592.0
2023-10-13 13:20:00,325.31,325.43,325.24,325.24,4108.0,320.7045,320.8228,320.6355,320.6355,4108.0
2023-10-13 13:25:00,325.39,325.39,324.97,325.01,4951.0,320.7833,320.7833,320.3693,320.4087,4951.0
2023-10-13 13:30:00,324.93,324.94,324.83,324.94,1814.0,320.3299,320.3397,320.2313,320.3397,1814.0
2023-10-13 13:35:00,324.91,325.02,324.64,324.98,3632.0,320.3101,320.4186,320.044,320.3791,3632.0
2023-10-13 13:40:00,325.07,326.18,325.03,325.79,6299.0,320.4679,321.5622,320.4284,321.1777,6299.0
2023-10-13 13:45:00,325.75,325.9,325.63,325.78,4375.0,321.1382,321.2861,321.0199,321.1678,4375.0
2023-10-13 13:50:00,325.85,325.91,325.74,325.9,1784.0,321.2368,321.296,321.1284,321.2861,1784.0
2023-10-13 13:55:00,325.82,325.96,325.59,325.59,6067.0,321.2073,321.3453,320.9805,320.9805,6067.0
2023-10-13 14:00:00,325.67,325.89,325.58,325.58,2763.0,321.0594,321.2763,320.9706,320.9706,2763.0
2023-10-13 14:05:00,325.72,326.07,325.71,326.0,2014.0,321.1087,321.4537,321.0988,321.3847,2014.0
2023-10-13 14:10:00,325.95,326.02,325.79,326.02,2197.0,321.3354,321.4044,321.1777,321.4044,2197.0
2023-10-13 14:15:00,325.88,326.01,325.67,325.84,2358.0,321.2664,321.3946,321.0594,321.227,2358.0
2023-10-13 14:20:00,325.98,326.11,325.46,325.47,6921.0,321.365,321.4931,320.8523,320.8622,6921.0
2023-10-13 14:25:00,325.54,325.6,325.47,325.59,656.0,320.9312,320.9904,320.8622,320.9805,656.0
2023-10-13 14:30:00,325.58,326.16,325.57,326.02,4372.0,320.9706,321.5424,320.9608,321.4044,4372.0
2023-10-13 14:35:00,326.04,326.04,325.33,325.57,5585.0,321.4241,321.4241,320.7242,320.9608,5585.0
2023-10-13 14:40:00,325.65,325.84,325.41,325.43,4203.0,321.0397,321.227,320.8031,320.8228,4203.0
2023-10-13 14:45:00,325.58,325.58,325.31,325.31,1229.0,320.9706,320.9706,320.7045,320.7045,1229.0
2023-10-13 14:50:00,325.31,325.95,325.27,325.95,2100.0,320.7045,321.3354,320.665,321.3354,2100.0
2023-10-13 14:55:00,325.91,326.01,325.76,325.99,3001.0,321.296,321.3946,321.1481,321.3748,3001.0
2023-10-13 15:00:00,325.88,326.14,325.78,325.99,4428.0,321.2664,321.5227,321.1678,321.3748,4428.0
2023-10-13 15:05:00,325.99,326.0,325.32,325.78,3446.0,321.3748,321.3847,320.7143,321.1678,3446.0
2023-10-13 15:10:00,326.02,326.11,325.87,326.09,3545.0,321.4044,321.4931,321.2565,321.4734,3545.0
2023-10-13 15:15:00,326.17,326.17,325.66,325.71,5879.0,321.5523,321.5523,321.0495,321.0988,5879.0
2023-10-13 15:20:00,325.78,326.12,325.78,326.12,3654.0,321.1678,321.503,321.1678,321.503,3654.0
2023-10-13 15:25:00,326.16,326.16,325.45,325.48,8667.0,321.5424,321.5424,320.8425,320.8721,8667.0
2023-10-13 15:30:00,325.56,325.97,325.46,325.56,15488.0,320.9509,321.3551,320.8523,320.9509,15488.0
2023-10-13 15:35:00,325.64,325.7,325.47,325.58,5472.0,321.0298,321.0889,320.8622,320.9706,5472.0
2023-10-13 15:40:00,325.57,325.57,324.77,324.96,16199.0,320.9608,320.9608,320.1721,320.3594,16199.0
2023-10-13 15:45:00,324.94,325.28,324.86,325.24,17281.0,320.3397,320.6749,320.2608,320.6355,17281.0
2023-10-13 15:50:00,325.24,325.97,325.1,325.92,24763.0,320.6355,321.3551,320.4974,321.3058,24763.0
2023-10-13 15:55:00,325.92,326.19,325.53,326.11,42714.0,321.3058,321.572,320.9214,321.4931,42714.0
2023-10-16 09:30:00,327.73,327.84,326.35,326.85,8147.0,323.0902,323.1987,321.7297,322.2227,8147.0
2023-10-16 09:35:00,326.78,326.85,325.89,325.9,2829.0,322.1537,322.2227,321.2763,321.2861,2829.0
2023-10-16 09:40:00,325.92,326.41,325.63,325.63,3572.0,321.3058,321.7889,321.0199,321.0199,3572.0
2023-10-16 09:45:00,325.5,326.3,325.45,325.93,4206.0,320.8918,321.6805,320.8425,321.3157,4206.0
2023-10-16 09:50:00,326.25,326.5,325.86,326.22,4483.0,321.6312,321.8776,321.2467,321.6016,4483.0
2023-10-16 09:55:00,326.1,326.36,325.82,326.36,1932.0,321.4833,321.7396,321.2073,321.7396,1932.0
2023-10-16 10:00:00,326.38,327.34,326.22,326.75,7098.0,321.7593,322.7057,321.6016,322.1241,7098.0
2023-10-16 10:05:00,326.5,326.5,325.6,325.93,4734.0,321.8776,321.8776,320.9904,321.3157,4734.0
2023-10-16 10:10:00,325.73,326.41,325.62,326.41,1400.0,321.1185,321.7889,321.0101,321.7889,1400.0
2023-10-16 10:15:00,326.52,326.89,326.39,326.39,4353.0,321.8973,322.2621,321.7692,321.7692,4353.0
2023-10-16 10:20:00,326.69,326.81,326.69,326.74,1005.0,322.0649,322.1832,322.0649,322.1142,1005.0
2023-10-16 10:25:00,326.68,327.34,326.61,327.05,4786.0,322.0551,322.7057,321.9861,322.4198,4786.0
2023-10-16 10:30:00,327.48,328.19,327.48,328.19,1000.0,322.8437,323.5437,322.8437,323.5437,1000.0
2023-10-16 10:35:00,328.31,328.31,327.72,328.3,2395.0,323.662,323.662,323.0804,323.6521,2395.0
2023-10-16 10:40:00,328.24,328.27,328.08,328.24,1937.0,323.593,323.6226,323.4353,323.593,1937.0
2023-10-16 10:45:00,328.21,328.66,328.19,328.66,1503.0,323.5634,324.007,323.5437,324.007,1503.0
2023-10-16 10:50:00,328.45,329.11,328.45,328.89,1100.0,323.8,324.4507,323.8,324.2338,1100.0
2023-10-16 10:55:00,328.8,329.1,328.61,328.93,2576.0,324.1451,324.4408,323.9578,324.2732,2576.0
2023-10-16 11:00:00,329.06,329.42,329.03,329.32,1200.0,324.4014,324.7563,324.3718,324.6577,1200.0
2023-10-16 11:05:00,329.17,329.38,328.84,328.97,3015.0,324.5098,324.7168,324.1845,324.3127,3015.0
2023-10-16 11:10:00,328.96,328.96,328.45,328.53,2344.0,324.3028,324.3028,323.8,323.8789,2344.0
2023-10-16 11:15:00,328.1,328.52,327.83,327.92,3225.0,323.455,323.869,323.1888,323.2775,3225.0
2023-10-16 11:20:00,327.85,328.72,327.85,328.25,6485.0,323.2085,324.0662,323.2085,323.6028,6485.0
2023-10-16 11:25:00,328.22,328.35,328.19,328.2,836.0,323.5733,323.7014,323.5437,323.5536,836.0
2023-10-16 11:30:00,328.15,328.29,327.48,327.48,4120.0,323.5043,323.6423,322.8437,322.8437,4120.0
2023-10-16 11:35:00,327.37,327.41,327.23,327.23,2088.0,322.7353,322.7747,322.5973,322.5973,2088.0
2023-10-16 11:40:00,327.11,327.19,326.68,326.69,4094.0,322.479,322.5579,322.0551,322.0649,4094.0
2023-10-16 11:45:00,326.69,326.96,325.99,326.31,14289.0,322.0649,322.3311,321.3748,321.6903,14289.0
2023-10-16 11:50:00,326.49,326.91,326.33,326.9,3988.0,321.8678,322.2818,321.71,322.272,3988.0
2023-10-16 11:55:00,326.8,326.8,326.35,326.53,3211.0,322.1734,322.1734,321.7297,321.9072,3211.0
2023-10-16 12:00:00,326.64,326.87,326.19,326.7,5943.0,322.0156,322.2424,321.572,322.0748,5943.0
2023-10-16 12:05:00,326.45,326.74,326.2,326.5,3098.0,321.8283,322.1142,321.5819,321.8776,3098.0
2023-10-16 12:10:00,326.5,326.52,326.11,326.17,3726.0,321.8776,321.8973,321.4931,321.5523,3726.0
2023-10-16 12:15:00,326.13,326.31,326.13,326.19,2663.0,321.5129,321.6903,321.5129,321.572,2663.0
2023-10-16 12:20:00,326.09,326.17,325.64,326.04,5571.0,321.4734,321.5523,321.0298,321.4241,5571.0
2023-10-16 12:25:00,325.98,326.57,325.96,326.57,1814.0,321.365,321.9466,321.3453,321.9466,1814.0
2023-10-16 12:30:00,326.61,326.73,326.42,326.42,3249.0,321.9861,322.1044,321.7988,321.7988,3249.0
2023-10-16 12:35:00,326.39,326.39,326.14,326.14,2248.0,321.7692,321.7692,321.5227,321.5227,2248.0
2023-10-16 12:40:00,326.06,326.46,326.06,326.46,3623.0,321.4439,321.8382,321.4439,321.8382,3623.0
2023-10-16 12:45:00,326.39,326.55,326.3,326.37,1657.0,321.7692,321.9269,321.6805,321.7495,1657.0
2023-10-16 12:50:00,326.46,326.87,326.43,326.69,2883.0,321.8382,322.2424,321.8086,322.0649,2883.0
2023-10-16 12:55:00,326.82,327.01,326.08,326.41,4987.0,322.1931,322.3804,321.4636,321.7889,4987.0
2023-10-16 13:00:00,326.57,327.03,326.57,326.9,2105.0,321.9466,322.4001,321.9466,322.272,2105.0
2023-10-16 13:05:00,326.9,327.07,326.89,326.99,1493.0,322.272,322.4396,322.2621,322.3607,1493.0
2023-10-16 13:10:00,326.84,327.22,326.84,327.14,4104.0,322.2128,322.5874,322.2128,322.5086,4104.0
2023-10-16 13:15:00,327.18,327.21,326.76,326.76,3008.0,322.548,322.5776,322.1339,322.1339,3008.0
2023-10-16 13:20:00,326.73,326.77,325.99,326.12,3397.0,322.1044,322.1438,321.3748,321.503,3397.0
2023-10-16 13:25:00,325.98,326.49,325.66,326.46,3451.0,321.365,321.8678,321.0495,321.8382,3451.0
2023-10-16 13:30:00,326.3,326.36,326.19,326.3,1607.0,321.6805,321.7396,321.572,321.6805,1607.0
2023-10-16 13:35:00,326.18,326.43,326.14,326.32,2683.0,321.5622,321.8086,321.5227,321.7002,2683.0
2023-10-16 13:40:00,326.33,326.69,326.3,326.69,2915.0,321.71,322.0649,321.6805,322.0649,2915.0
2023-10-16 13:45:00,326.61,326.72,326.48,326.61,2206.0,321.9861,322.0945,321.8579,321.9861,2206.0
2023-10-16 13:50:00,326.7,326.73,326.34,326.44,3405.0,322.0748,322.1044,321.7199,321.8185,3405.0
2023-10-16 13:55:00,326.44,326.61,326.19,326.19,3523.0,321.8185,321.9861,321.572,321.572,3523.0
2023-10-16 14:00:00,326.27,326.35,325.87,326.35,3584.0,321.6509,321.7297,321.2565,321.7297,3584.0
2023-10-16 14:05:00,326.32,326.51,326.24,326.39,2981.0,321.7002,321.8875,321.6213,321.7692,2981.0
2023-10-16 14:10:00,326.38,326.56,325.9,325.91,4899.0,321.7593,321.9368,321.2861,321.296,4899.0
2023-10-16 14:15:00,325.91,326.18,325.82,326.09,2163.0,321.296,321.5622,321.2073,321.4734,2163.0
2023-10-16 14:20:00,326.21,326.21,326.01,326.04,2337.0,321.5917,321.5917,321.3946,321.4241,2337.0
2023-10-16 14:25:00,326.14,326.14,325.89,325.89,2299.0,321.5227,321.5227,321.2763,321.2763,2299.0
2023-10-16 14:30:00,325.94,326.54,325.94,326.54,2750.0,321.3256,321.9171,321.3256,321.9171,2750.0
2023-10-16 14:35:00,326.53,326.59,326.4,326.55,2780.0,321.9072,321.9663,321.779,321.9269,2780.0
2023-10-16 14:40:00,326.56,326.67,326.4,326.67,4687.0,321.9368,322.0452,321.779,322.0452,4687.0
2023-10-16 14:45:00,326.54,326.77,326.54,326.77,400.0,321.9171,322.1438,321.9171,322.1438,400.0
2023-10-16 14:50:00,326.72,326.84,326.7,326.79,2039.0,322.0945,322.2128,322.0748,322.1635,2039.0
2023-10-16 14:55:00,326.81,326.97,326.73,326.97,1879.0,322.1832,322.341,322.1044,322.341,1879.0
2023-10-16 15:00:00,327.08,327.09,326.97,327.06,555.0,322.4494,322.4593,322.341,322.4297,555.0
2023-10-16 15:05:00,327.12,327.31,327.12,327.25,1610.0,322.4888,322.6762,322.4888,322.617,1610.0
2023-10-16 15:10:00,327.16,327.32,327.14,327.23,864.0,322.5283,322.686,322.5086,322.5973,864.0
2023-10-16 15:15:00,327.4,327.6,327.4,327.46,1297.0,322.7649,322.962,322.7649,322.824,1297.0
2023-10-16 15:20:00,327.4,327.53,327.4,327.53,1136.0,322.7649,322.893,322.7649,322.893,1136.0
2023-10-16 15:25:00,327.48,327.59,327.25,327.46,3688.0,322.8437,322.9522,322.617,322.824,3688.0
2023-10-16 15:30:00,327.42,327.54,327.25,327.37,3762.0,322.7846,322.9029,322.617,322.7353,3762.0
2023-10-16 15:35:00,327.43,327.53,327.22,327.35,6728.0,322.7945,322.893,322.5874,322.7156,6728.0
2023-10-16 15:40:00,327.34,327.86,327.34,327.86,3186.0,322.7057,323.2184,322.7057,323.2184,3186.0
2023-10-16 15:45:00,327.81,327.9,327.68,327.85,7154.0,323.1691,323.2578,323.0409,323.2085,7154.0
2023-10-16 15:50:00,327.81,328.15,327.73,328.15,10793.0,323.1691,323.5043,323.0902,323.5043,10793.0
2023-10-16 15:55:00,328.16,328.19,327.53,327.72,35229.0,323.5141,323.5437,322.893,323.0804,35229.0
2023-10-17 09:30:00,325.95,327.17,325.76,326.45,10096.0,321.3354,322.5381,321.1481,321.8283,10096.0
2023-10-17 09:35:00,326.45,326.75,324.78,325.62,7415.0,321.8283,322.1241,320.182,321.0101,7415.0
2023-10-17 09:40:00,325.5,326.28,325.5,326.28,2101.0,320.8918,321.6607,320.8918,321.6607,2101.0
2023-10-17 09:45:00,326.46,328.1,326.44,327.5,5407.0,321.8382,323.455,321.8185,322.8635,5407.0
2023-10-17 09:50:00,327.83,328.24,327.02,327.02,3411.0,323.1888,323.593,322.3903,322.3903,3411.0
2023-10-17 09:55:00,327.12,327.34,327.07,327.31,1200.0,322.4888,322.7057,322.4396,322.6762,1200.0
2023-10-17 10:00:00,327.64,327.97,327.57,327.57,2707.0,323.0015,323.3268,322.9325,322.9325,2707.0
2023-10-17 10:05:00,327.59,327.73,327.37,327.67,2183.0,322.9522,323.0902,322.7353,323.0311,2183.0
2023-10-17 10:10:00,327.72,328.42,327.72,328.42,2478.0,323.0804,323.7704,323.0804,323.7704,2478.0
2023-10-17 10:15:00,328.23,328.59,328.23,328.35,750.0,323.5831,323.938,323.5831,323.7014,750.0
2023-10-17 10:20:00,328.36,328.36,327.83,328.22,4283.0,323.7113,323.7113,323.1888,323.5733,4283.0
2023-10-17 10:25:00,328.09,328.3,328.09,328.3,500.0,323.4451,323.6521,323.4451,323.6521,500.0
2023-10-17 10:30:00,328.32,328.44,328.11,328.21,1429.0,323.6719,323.7902,323.4648,323.5634,1429.0
2023-10-17 10:35:00,328.25,328.33,327.9,328.23,4703.0,323.6028,323.6817,323.2578,323.5831,4703.0
2023-10-17 10:40:00,328.56,328.61,328.22,328.53,1910.0,323.9085,323.9578,323.5733,323.8789,1910.0
2023-10-17 10:45:00,328.59,328.64,327.67,327.67,1585.0,323.938,323.9873,323.0311,323.0311,1585.0
2023-10-17 10:50:00,327.55,327.55,327.32,327.34,445.0,322.9128,322.9128,322.686,322.7057,445.0
2023-10-17 10:55:00,327.28,327.63,327.24,327.63,2261.0,322.6466,322.9916,322.6071,322.9916,2261.0
2023-10-17 11:00:00,327.72,328.01,327.58,328.01,1771.0,323.0804,323.3662,322.9423,323.3662,1771.0
2023-10-17 11:05:00,327.71,327.75,327.64,327.64,1214.0,323.0705,323.1099,323.0015,323.0015,1214.0
2023-10-17 11:10:00,327.65,328.08,327.64,327.83,1700.0,323.0113,323.4353,323.0015,323.1888,1700.0
2023-10-17 11:15:00,327.98,328.38,327.91,328.38,2800.0,323.3367,323.731,323.2677,323.731,2800.0
2023-10-17 11:20:00,328.25,328.25,327.37,327.37,2026.0,323.6028,323.6028,322.7353,322.7353,2026.0
2023-10-17 11:25:00,327.56,327.97,327.56,327.97,1883.0,322.9226,323.3268,322.9226,323.3268,1883.0
2023-10-17 11:30:00,327.82,328.55,327.77,328.55,1100.0,323.1789,323.8986,323.1296,323.8986,1100.0
2023-10-17 11:35:00,328.53,328.73,328.53,328.62,1880.0,323.8789,324.0761,323.8789,323.9676,1880.0
2023-10-17 11:40:00,328.56,328.99,328.56,328.9,8852.0,323.9085,324.3324,323.9085,324.2436,8852.0
2023-10-17 11:45:00,328.85,329.13,328.85,328.97,2726.0,324.1944,324.4704,324.1944,324.3127,2726.0
2023-10-17 11:50:00,328.97,328.97,328.68,328.71,2000.0,324.3127,324.3127,324.0268,324.0563,2000.0
2023-10-17 11:55:00,328.61,328.75,328.58,328.61,1660.0,323.9578,324.0958,323.9282,323.9578,1660.0
2023-10-17 12:00:00,328.64,328.77,328.28,328.28,3055.0,323.9873,324.1155,323.6324,323.6324,3055.0
2023-10-17 12:05:00,328.39,328.79,328.39,328.79,5154.0,323.7409,324.1352,323.7409,324.1352,5154.0
2023-10-17 12:10:00,328.68,328.89,328.5,328.52,2866.0,324.0268,324.2338,323.8493,323.869,2866.0
2023-10-17 12:15:00,328.53,328.6,328.23,328.28,1902.0,323.8789,323.9479,323.5831,323.6324,1902.0
2023-10-17 12:20:00,328.18,328.65,328.1,328.53,4264.0,323.5338,323.9972,323.455,323.8789,4264.0
2023-10-17 12:25:00,328.52,328.76,328.52,328.66,600.0,323.869,324.1056,323.869,324.007,600.0
2023-10-17 12:30:00,328.76,328.83,328.49,328.72,4505.0,324.1056,324.1746,323.8394,324.0662,4505.0
2023-10-17 12:35:00,328.52,328.55,328.32,328.5,2307.0,323.869,323.8986,323.6719,323.8493,2307.0
2023-10-17 12:40:00,328.43,328.43,328.37,328.43,300.0,323.7803,323.7803,323.7211,323.7803,300.0
2023-10-17 12:45:00,328.31,328.35,327.87,327.9,3708.0,323.662,323.7014,323.2282,323.2578,3708.0
2023-10-17 12:50:00,327.77,328.04,327.69,328.04,2811.0,323.1296,323.3958,323.0508,323.3958,2811.0
2023-10-17 12:55:00,328.27,328.27,327.43,327.45,1886.0,323.6226,323.6226,322.7945,322.8142,1886.0
2023-10-17 13:00:00,327.37,327.5,327.28,327.37,2703.0,322.7353,322.8635,322.6466,322.7353,2703.0
2023-10-17 13:05:00,327.29,327.44,327.22,327.24,1849.0,322.6564,322.8043,322.5874,322.6071,1849.0
2023-10-17 13:10:00,327.12,327.12,326.92,326.96,2962.0,322.4888,322.4888,322.2917,322.3311,2962.0
2023-10-17 13:15:00,326.98,327.02,326.87,327.0,453.0,322.3508,322.3903,322.2424,322.3705,453.0
2023-10-17 13:20:00,326.99,327.05,326.86,326.97,1521.0,322.3607,322.4198,322.2325,322.341,1521.0
2023-10-17 13:25:00,326.9,327.33,326.9,327.3,2324.0,322.272,322.6959,322.272,322.6663,2324.0
2023-10-17 13:30:00,327.3,327.34,326.86,326.86,3075.0,322.6663,322.7057,322.2325,322.2325,3075.0
2023-10-17 13:35:00,326.93,327.1,326.7,326.81,2746.0,322.3015,322.4691,322.0748,322.1832,2746.0
2023-10-17 13:40:00,326.94,327.0,326.7,326.93,5116.0,322.3114,322.3705,322.0748,322.3015,5116.0
2023-10-17 13:45:00,327.03,327.14,326.88,327.0,1700.0,322.4001,322.5086,322.2522,322.3705,1700.0
2023-10-17 13:50:00,327.03,327.04,326.7,326.88,5396.0,322.4001,322.41,322.0748,322.2522,5396.0
2023-10-17 13:55:00,326.89,326.9,326.6,326.6,2740.0,322.2621,322.272,321.9762,321.9762,2740.0
2023-10-17 14:00:00,326.69,326.92,326.59,326.59,3207.0,322.0649,322.2917,321.9663,321.9663,3207.0
2023-10-17 14:05:00,326.59,326.76,326.45,326.52,4586.0,321.9663,322.1339,321.8283,321.8973,4586.0
2023-10-17 14:10:00,326.57,326.61,326.48,326.48,1128.0,321.9466,321.9861,321.8579,321.8579,1128.0
2023-10-17 14:15:00,326.57,326.58,326.4,326.4,2167.0,321.9466,321.9565,321.779,321.779,2167.0
2023-10-17 14:20:00,326.38,326.39,326.27,326.28,1804.0,321.7593,321.7692,321.6509,321.6607,1804.0
2023-10-17 14:25:00,326.17,326.5,326.17,326.47,4838.0,321.5523,321.8776,321.5523,321.848,4838.0
2023-10-17 14:30:00,326.44,326.51,326.26,326.5,1695.0,321.8185,321.8875,321.641,321.8776,1695.0
2023-10-17 14:35:00,326.51,326.52,326.34,326.34,3059.0,321.8875,321.8973,321.7199,321.7199,3059.0
2023-10-17 14:40:00,326.56,326.59,326.17,326.19,4081.0,321.9368,321.9663,321.5523,321.572,4081.0
2023-10-17 14:45:00,326.15,326.18,326.09,326.1,2182.0,321.5326,321.5622,321.4734,321.4833,2182.0
2023-10-17 14:50:00,326.11,326.28,326.1,326.18,4251.0,321.4931,321.6607,321.4833,321.5622,4251.0
2023-10-17 14:55:00,325.99,326.42,325.98,326.42,1769.0,321.3748,321.7988,321.365,321.7988,1769.0
2023-10-17 15:00:00,326.44,326.56,326.44,326.51,2575.0,321.8185,321.9368,321.8185,321.8875,2575.0
2023-10-17 15:05:00,326.5,326.94,326.5,326.77,2049.0,321.8776,322.3114,321.8776,322.1438,2049.0
2023-10-17 15:10:00,326.91,327.14,326.79,326.82,7517.0,322.2818,322.5086,322.1635,322.1931,7517.0
2023-10-17 15:15:00,326.83,326.83,326.7,326.8,3907.0,322.203,322.203,322.0748,322.1734,3907.0
2023-10-17 15:20:00,326.82,327.05,326.77,326.88,5110.0,322.1931,322.4198,322.1438,322.2522,5110.0
2023-10-17 15:25:00,326.85,326.97,326.76,326.97,3942.0,322.2227,322.341,322.1339,322.341,3942.0
2023-10-17 15:30:00,326.92,326.95,326.63,326.63,5767.0,322.2917,322.3213,322.0058,322.0058,5767.0
2023-10-17 15:35:00,326.64,326.69,326.48,326.48,3965.0,322.0156,322.0649,321.8579,321.8579,3965.0
2023-10-17 15:40:00,326.48,326.53,326.31,326.41,9248.0,321.8579,321.9072,321.6903,321.7889,9248.0
2023-10-17 15:45:00,326.43,326.77,326.42,326.6,10695.0,321.8086,322.1438,321.7988,321.9762,10695.0
2023-10-17 15:50:00,326.68,326.99,326.68,326.76,8572.0,322.0551,322.3607,322.0551,322.1339,8572.0
2023-10-17 15:55:00,326.76,327.61,326.63,327.51,57723.0,322.1339,322.9719,322.0058,322.8733,57723.0
2023-10-18 09:30:00,327.33,328.22,326.35,327.69,5330.0,322.6959,323.5733,321.7297,323.0508,5330.0
2023-10-18 09:35:00,327.65,327.66,327.02,327.24,1108.0,323.0113,323.0212,322.3903,322.6071,1108.0
2023-10-18 09:40:00,326.88,326.9,326.44,326.44,1600.0,322.2522,322.272,321.8185,321.8185,1600.0
2023-10-18 09:45:00,326.82,327.07,326.79,326.98,3183.0,322.1931,322.4396,322.1635,322.3508,3183.0
2023-10-18 09:50:00,326.71,326.75,325.93,325.97,1100.0,322.0847,322.1241,321.3157,321.3551,1100.0
2023-10-18 09:55:00,326.24,326.52,325.75,326.52,4157.0,321.6213,321.8973,321.1382,321.8973,4157.0
2023-10-18 10:00:00,326.54,326.75,326.0,326.68,3288.0,321.9171,322.1241,321.3847,322.0551,3288.0
2023-10-18 10:05:00,326.72,326.75,326.35,326.61,2403.0,322.0945,322.1241,321.7297,321.9861,2403.0
2023-10-18 10:10:00,326.51,326.96,326.42,326.96,2720.0,321.8875,322.3311,321.7988,322.3311,2720.0
2023-10-18 10:15:00,327.1,327.67,327.05,327.64,2316.0,322.4691,323.0311,322.4198,323.0015,2316.0
2023-10-18 10:20:00,327.65,327.65,327.12,327.12,1272.0,323.0113,323.0113,322.4888,322.4888,1272.0
2023-10-18 10:25:00,327.01,327.01,326.58,326.58,2802.0,322.3804,322.3804,321.9565,321.9565,2802.0
2023-10-18 10:30:00,326.42,326.8,326.31,326.58,2447.0,321.7988,322.1734,321.6903,321.9565,2447.0
2023-10-18 10:35:00,326.53,327.1,326.33,326.8,10561.0,321.9072,322.4691,321.71,322.1734,10561.0
2023-10-18 10:40:00,326.73,326.73,326.18,326.41,4152.0,322.1044,322.1044,321.5622,321.7889,4152.0
2023-10-18 10:45:00,326.46,326.84,326.3,326.75,3851.0,321.8382,322.2128,321.6805,322.1241,3851.0
2023-10-18 10:50:00,326.54,326.72,326.42,326.68,803.0,321.9171,322.0945,321.7988,322.0551,803.0
2023-10-18 10:55:00,326.57,326.65,326.35,326.62,4019.0,321.9466,322.0255,321.7297,321.9959,4019.0
2023-10-18 11:00:00,326.84,327.15,326.65,327.06,2913.0,322.2128,322.5184,322.0255,322.4297,2913.0
2023-10-18 11:05:00,327.03,327.03,326.46,326.59,4548.0,322.4001,322.4001,321.8382,321.9663,4548.0
2023-10-18 11:10:00,326.46,326.91,326.32,326.75,2497.0,321.8382,322.2818,321.7002,322.1241,2497.0
2023-10-18 11:15:00,326.6,326.84,326.6,326.62,300.0,321.9762,322.2128,321.9762,321.9959,300.0
2023-10-18 11:20:00,326.6,326.76,326.56,326.72,2267.0,321.9762,322.1339,321.9368,322.0945,2267.0
2023-10-18 11:25:00,326.8,327.02,326.63,326.63,1841.0,322.1734,322.3903,322.0058,322.0058,1841.0
2023-10-18 11:30:00,326.58,326.75,326.3,326.49,3283.0,321.9565,322.1241,321.6805,321.8678,3283.0
2023-10-18 11:35:00,326.63,326.63,326.63,326.63,100.0,322.0058,322.0058,322.0058,322.0058,100.0
2023-10-18 11:40:00,326.48,326.58,326.33,326.49,1627.0,321.8579,321.9565,321.71,321.8678,1627.0
2023-10-18 11:45:00,326.65,326.67,326.12,326.12,2866.0,322.0255,322.0452,321.503,321.503,2866.0
2023-10-18 11:50:00,326.07,326.28,326.01,326.28,929.0,321.4537,321.6607,321.3946,321.6607,929.0
2023-10-18 11:55:00,326.05,326.16,325.93,325.96,4005.0,321.434,321.5424,321.3157,321.3453,4005.0
2023-10-18 12:00:00,325.93,326.8,325.93,326.8,4823.0,321.3157,322.1734,321.3157,322.1734,4823.0
2023-10-18 12:05:00,326.69,326.69,326.27,326.27,1142.0,322.0649,322.0649,321.6509,321.6509,1142.0
2023-10-18 12:10:00,326.19,326.29,325.96,326.0,2696.0,321.572,321.6706,321.3453,321.3847,2696.0
2023-10-18 12:15:00,326.12,326.12,325.5,325.56,5020.0,321.503,321.503,320.8918,320.9509,5020.0
2023-10-18 12:20:00,325.48,325.56,325.26,325.39,3226.0,320.8721,320.9509,320.6552,320.7833,3226.0
2023-10-18 12:25:00,325.5,325.52,325.38,325.38,300.0,320.8918,320.9115,320.7735,320.7735,300.0
2023-10-18 12:30:00,325.38,325.47,325.36,325.36,900.0,320.7735,320.8622,320.7538,320.7538,900.0
2023-10-18 12:35:00,325.29,325.57,325.25,325.57,4603.0,320.6848,320.9608,320.6453,320.9608,4603.0
2023-10-18 12:40:00,325.47,325.79,325.47,325.79,1040.0,320.8622,321.1777,320.8622,321.1777,1040.0
2023-10-18 12:45:00,325.73,325.74,325.43,325.44,3706.0,321.1185,321.1284,320.8228,320.8326,3706.0
2023-10-18 12:50:00,325.54,325.67,325.41,325.41,2446.0,320.9312,321.0594,320.8031,320.8031,2446.0
2023-10-18 12:55:00,325.4,325.55,325.36,325.39,1667.0,320.7932,320.9411,320.7538,320.7833,1667.0
2023-10-18 13:00:00,325.38,326.34,325.12,326.34,4613.0,320.7735,321.7199,320.5172,321.7199,4613.0
2023-10-18 13:05:00,326.46,326.46,326.01,326.28,1269.0,321.8382,321.8382,321.3946,321.6607,1269.0
2023-10-18 13:10:00,326.38,326.61,326.29,326.3,884.0,321.7593,321.9861,321.6706,321.6805,884.0
2023-10-18 13:15:00,326.53,326.53,326.11,326.11,1104.0,321.9072,321.9072,321.4931,321.4931,1104.0
2023-10-18 13:20:00,326.28,326.35,326.17,326.19,1238.0,321.6607,321.7297,321.5523,321.572,1238.0
2023-10-18 13:25:00,326.36,326.39,326.17,326.22,813.0,321.7396,321.7692,321.5523,321.6016,813.0
2023-10-18 13:30:00,326.21,326.21,325.68,325.77,1760.0,321.5917,321.5917,321.0692,321.158,1760.0
2023-10-18 13:35:00,325.61,325.74,325.45,325.45,2971.0,321.0002,321.1284,320.8425,320.8425,2971.0
2023-10-18 13:40:00,325.5,325.77,325.38,325.77,1211.0,320.8918,321.158,320.7735,321.158,1211.0
2023-10-18 13:45:00,325.74,325.8,325.61,325.8,1182.0,321.1284,321.1875,321.0002,321.1875,1182.0
2023-10-18 13:50:00,325.86,326.04,325.86,326.04,1438.0,321.2467,321.4241,321.2467,321.4241,1438.0
2023-10-18 13:55:00,326.06,326.34,326.06,326.2,1822.0,321.4439,321.7199,321.4439,321.5819,1822.0
2023-10-18 14:00:00,326.25,326.37,326.1,326.2,3539.0,321.6312,321.7495,321.4833,321.5819,3539.0
2023-10-18 14:05:00,326.05,326.55,325.95,326.35,3887.0,321.434,321.9269,321.3354,321.7297,3887.0
2023-10-18 14:10:00,326.32,326.38,325.98,326.06,1302.0,321.7002,321.7593,321.365,321.4439,1302.0
2023-10-18 14:15:00,326.05,326.05,325.65,325.75,3457.0,321.434,321.434,321.0397,321.1382,3457.0
2023-10-18 14:20:00,325.68,325.79,325.46,325.71,3991.0,321.0692,321.1777,320.8523,321.0988,3991.0
2023-10-18 14:25:00,325.71,325.82,325.49,325.56,2754.0,321.0988,321.2073,320.8819,320.9509,2754.0
2023-10-18 14:30:00,325.55,325.97,325.55,325.97,6679.0,320.9411,321.3551,320.9411,321.3551,6679.0
2023-10-18 14:35:00,325.95,325.95,325.76,325.76,2889.0,321.3354,321.3354,321.1481,321.1481,2889.0
2023-10-18 14:40:00,325.63,325.75,325.42,325.62,2800.0,321.0199,321.1382,320.8129,321.0101,2800.0
2023-10-18 14:45:00,325.63,325.63,325.47,325.47,4143.0,321.0199,321.0199,320.8622,320.8622,4143.0
2023-10-18 14:50:00,325.54,325.54,325.17,325.17,3993.0,320.9312,320.9312,320.5665,320.5665,3993.0
2023-10-18 14:55:00,325.16,325.6,325.16,325.39,7529.0,320.5566,320.9904,320.5566,320.7833,7529.0
2023-10-18 15:00:00,325.28,325.31,324.97,325.25,5343.0,320.6749,320.7045,320.3693,320.6453,5343.0
2023-10-18 15:05:00,325.25,325.29,324.96,324.96,5078.0,320.6453,320.6848,320.3594,320.3594,5078.0
2023-10-18 15:10:00,324.94,325.42,324.9,325.32,4661.0,320.3397,320.8129,320.3003,320.7143,4661.0
2023-10-18 15:15:00,325.33,325.46,325.29,325.46,3227.0,320.7242,320.8523,320.6848,320.8523,3227.0
2023-10-18 15:20:00,325.55,325.61,325.46,325.51,8545.0,320.9411,321.0002,320.8523,320.9016,8545.0
2023-10-18 15:25:00,325.54,325.54,325.11,325.2,4906.0,320.9312,320.9312,320.5073,320.596,4906.0
2023-10-18 15:30:00,325.21,325.67,325.21,325.63,6042.0,320.6059,321.0594,320.6059,321.0199,6042.0
2023-10-18 15:35:00,325.76,325.79,325.47,325.59,8096.0,321.1481,321.1777,320.8622,320.9805,8096.0
2023-10-18 15:40:00,325.53,325.54,325.08,325.08,15617.0,320.9214,320.9312,320.4777,320.4777,15617.0
2023-10-18 15:45:00,325.06,325.06,324.44,324.69,10517.0,320.458,320.458,319.8468,320.0932,10517.0
2023-10-18 15:50:00,324.72,325.2,324.72,325.0,14657.0,320.1228,320.596,320.1228,320.3989,14657.0
2023-10-18 15:55:00,324.92,325.09,324.68,325.0,45466.0,320.32,320.4876,320.0834,320.3989,45466.0
2023-10-19 09:30:00,325.7,326.74,325.08,326.15,3939.0,321.0889,322.1142,320.4777,321.5326,3939.0
2023-10-19 09:35:00,326.77,326.77,326.76,326.77,200.0,322.1438,322.1438,322.1339,322.1438,200.0
2023-10-19 09:40:00,325.65,326.1,324.87,325.21,1684.0,321.0397,321.4833,320.2707,320.6059,1684.0
2023-10-19 09:45:00,324.64,324.64,323.1,323.44,3245.0,320.044,320.044,318.5258,318.8609,3245.0
2023-10-19 09:50:00,323.19,324.37,322.77,324.15,2791.0,318.6145,319.7778,318.2004,319.5609,2791.0
2023-10-19 09:55:00,324.8,324.8,323.39,324.79,6469.0,320.2017,320.2017,318.8117,320.1918,6469.0
2023-10-19 10:00:00,324.61,324.92,323.19,323.19,2223.0,320.0144,320.32,318.6145,318.6145,2223.0
2023-10-19 10:05:00,323.0,323.0,321.17,321.52,8591.0,318.4272,318.4272,316.6231,316.9681,8591.0
2023-10-19 10:10:00,321.56,322.02,321.16,321.36,4646.0,317.0076,317.461,316.6132,316.8104,4646.0
2023-10-19 10:15:00,321.39,321.39,320.84,321.05,2614.0,316.84,316.84,316.2978,316.5048,2614.0
2023-10-19 10:20:00,321.25,321.84,321.25,321.61,1018.0,316.7019,317.2836,316.7019,317.0569,1018.0
2023-10-19 10:25:00,321.88,322.0,321.68,321.8,1539.0,317.323,317.4413,317.1259,317.2442,1539.0
2023-10-19 10:30:00,321.64,322.09,321.25,321.25,2199.0,317.0864,317.5301,316.7019,316.7019,2199.0
2023-10-19 10:35:00,321.24,321.24,321.08,321.19,530.0,316.6921,316.6921,316.5344,316.6428,530.0
2023-10-19 10:40:00,321.28,321.48,320.87,320.95,8059.0,316.7315,316.9287,316.3273,316.4062,8059.0
2023-10-19 10:45:00,320.71,320.71,320.36,320.64,931.0,316.1696,316.1696,315.8245,316.1006,931.0
2023-10-19 10:50:00,320.69,321.08,320.21,320.35,5113.0,316.1499,316.5344,315.6767,315.8147,5113.0
2023-10-19 10:55:00,320.57,321.06,320.55,320.8,4899.0,316.0316,316.5146,316.0119,316.2583,4899.0
2023-10-19 11:00:00,320.86,321.3,320.76,320.82,9165.0,316.3175,316.7512,316.2189,316.278,9165.0
2023-10-19 11:05:00,321.08,321.49,321.07,321.25,1015.0,316.5344,316.9386,316.5245,316.7019,1015.0
2023-10-19 11:10:00,321.3,321.75,321.3,321.75,1704.0,316.7512,317.1949,316.7512,317.1949,1704.0
2023-10-19 11:15:00,321.78,321.94,321.49,321.7,1938.0,317.2244,317.3822,316.9386,317.1456,1938.0
2023-10-19 11:20:00,321.6,321.62,321.2,321.54,4129.0,317.047,317.0667,316.6527,316.9878,4129.0
2023-10-19 11:25:00,321.56,321.56,321.29,321.54,1111.0,317.0076,317.0076,316.7414,316.9878,1111.0
2023-10-19 11:30:00,321.44,321.44,321.05,321.25,3006.0,316.8893,316.8893,316.5048,316.7019,3006.0
2023-10-19 11:35:00,321.13,321.62,321.13,321.62,2052.0,316.5836,317.0667,316.5836,317.0667,2052.0
2023-10-19 11:40:00,321.69,322.06,321.69,321.7,2564.0,317.1357,317.5005,317.1357,317.1456,2564.0
2023-10-19 11:45:00,321.81,321.94,321.3,321.62,2877.0,317.254,317.3822,316.7512,317.0667,2877.0
2023-10-19 11:50:00,321.53,321.92,321.53,321.69,2780.0,316.978,317.3625,316.978,317.1357,2780.0
2023-10-19 11:55:00,321.83,321.83,321.59,321.69,1557.0,317.2737,317.2737,317.0371,317.1357,1557.0
2023-10-19 12:00:00,321.57,323.23,321.03,322.51,9708.0,317.0174,318.6539,316.4851,317.9441,9708.0
2023-10-19 12:05:00,322.19,322.29,322.06,322.13,2734.0,317.6286,317.7272,317.5005,317.5695,2734.0
2023-10-19 12:10:00,321.88,322.07,321.88,321.88,300.0,317.323,317.5103,317.323,317.323,300.0
2023-10-19 12:15:00,322.0,322.35,321.91,322.3,8468.0,317.4413,317.7864,317.3526,317.7371,8468.0
2023-10-19 12:20:00,322.42,323.18,322.41,322.7,11598.0,317.8554,318.6046,317.8455,318.1314,11598.0
2023-10-19 12:25:00,322.41,322.41,321.04,321.3,2549.0,317.8455,317.8455,316.4949,316.7512,2549.0
2023-10-19 12:30:00,321.35,321.66,320.69,320.69,4242.0,316.8005,317.1061,316.1499,316.1499,4242.0
2023-10-19 12:35:00,320.4,320.63,319.76,320.25,5004.0,315.864,316.0907,315.233,315.7161,5004.0
2023-10-19 12:40:00,320.12,320.7,319.94,319.94,1520.0,315.5879,316.1597,315.4105,315.4105,1520.0
2023-10-19 12:45:00,320.23,320.85,319.95,320.84,7319.0,315.6964,316.3076,315.4204,316.2978,7319.0
2023-10-19 12:50:00,320.84,321.71,320.84,321.71,1840.0,316.2978,317.1554,316.2978,317.1554,1840.0
2023-10-19 12:55:00,322.09,322.13,321.73,322.13,300.0,317.5301,317.5695,317.1752,317.5695,300.0
2023-10-19 13:00:00,322.16,322.6,322.03,322.03,3538.0,317.5991,318.0328,317.4709,317.4709,3538.0
2023-10-19 13:05:00,321.98,322.82,321.98,322.63,4124.0,317.4216,318.2497,317.4216,318.0624,4124.0
2023-10-19 13:10:00,322.56,322.59,322.05,322.05,2800.0,317.9934,318.023,317.4906,317.4906,2800.0
2023-10-19 13:15:00,322.0,322.66,322.0,322.6,1500.0,317.4413,318.092,317.4413,318.0328,1500.0
2023-10-19 13:20:00,322.2,322.28,322.05,322.05,1358.0,317.6385,317.7174,317.4906,317.4906,1358.0
2023-10-19 13:25:00,321.87,322.05,321.86,322.0,1790.0,317.3132,317.4906,317.3033,317.4413,1790.0
2023-10-19 13:30:00,322.0,322.26,321.64,321.65,1725.0,317.4413,317.6977,317.0864,317.0963,1725.0
2023-10-19 13:35:00,321.52,321.52,320.48,320.71,2180.0,316.9681,316.9681,315.9429,316.1696,2180.0
2023-10-19 13:40:00,320.65,320.94,320.55,320.79,2358.0,316.1104,316.3963,316.0119,316.2485,2358.0
2023-10-19 13:45:00,320.8,320.96,320.7,320.7,1496.0,316.2583,316.4161,316.1597,316.1597,1496.0
2023-10-19 13:50:00,320.8,320.84,320.58,320.69,900.0,316.2583,316.2978,316.0414,316.1499,900.0
2023-10-19 13:55:00,321.05,321.33,320.88,320.97,1597.0,316.5048,316.7808,316.3372,316.4259,1597.0
2023-10-19 14:00:00,320.97,321.48,320.96,321.12,3207.0,316.4259,316.9287,316.4161,316.5738,3207.0
2023-10-19 14:05:00,321.3,321.32,320.63,320.63,2038.0,316.7512,316.771,316.0907,316.0907,2038.0
2023-10-19 14:10:00,320.79,320.98,320.7,320.7,2903.0,316.2485,316.4358,316.1597,316.1597,2903.0
2023-10-19 14:15:00,320.68,320.96,320.68,320.96,2163.0,316.14,316.4161,316.14,316.4161,2163.0
2023-10-19 14:20:00,320.93,321.03,320.66,320.9,1898.0,316.3865,316.4851,316.1203,316.3569,1898.0
2023-10-19 14:25:00,320.67,320.96,320.65,320.7,7671.0,316.1302,316.4161,316.1104,316.1597,7671.0
2023-10-19 14:30:00,320.63,320.63,320.1,320.18,3066.0,316.0907,316.0907,315.5682,315.6471,3066.0
2023-10-19 14:35:00,320.1,320.1,319.59,320.01,5021.0,315.5682,315.5682,315.0655,315.4795,5021.0
2023-10-19 14:40:00,320.04,320.04,319.47,319.47,1807.0,315.5091,315.5091,314.9471,314.9471,1807.0
2023-10-19 14:45:00,319.55,319.76,319.38,319.44,2515.0,315.026,315.233,314.8584,314.9176,2515.0
2023-10-19 14:50:00,319.42,319.67,319.42,319.6,2466.0,314.8979,315.1443,314.8979,315.0753,2466.0
2023-10-19 14:55:00,319.5,320.15,319.39,319.96,10173.0,314.9767,315.6175,314.8683,315.4302,10173.0
2023-10-19 15:00:00,319.93,320.09,319.55,320.03,6203.0,315.4006,315.5584,315.026,315.4992,6203.0
2023-10-19 15:05:00,320.02,320.02,319.72,319.88,2490.0,315.4894,315.4894,315.1936,315.3513,2490.0
2023-10-19 15:10:00,319.8,320.14,319.8,319.96,1776.0,315.2725,315.6077,315.2725,315.4302,1776.0
2023-10-19 15:15:00,319.92,319.92,319.62,319.74,3382.0,315.3908,315.3908,315.095,315.2133,3382.0
2023-10-19 15:20:00,319.93,319.93,319.05,319.05,8346.0,315.4006,315.4006,314.5331,314.5331,8346.0
2023-10-19 15:25:00,319.24,319.24,318.8,318.82,8340.0,314.7204,314.7204,314.2866,314.3064,8340.0
2023-10-19 15:30:00,318.98,319.48,318.98,319.48,4572.0,314.4641,314.957,314.4641,314.957,4572.0
2023-10-19 15:35:00,319.45,320.0,319.42,319.66,4824.0,314.9274,315.4696,314.8979,315.1345,4824.0
2023-10-19 15:40:00,319.57,319.57,318.78,318.81,4155.0,315.0457,315.0457,314.2669,314.2965,4155.0
2023-10-19 15:45:00,318.88,319.47,318.67,319.47,10871.0,314.3655,314.9471,314.1585,314.9471,10871.0
2023-10-19 15:50:00,319.48,319.84,319.23,319.23,8477.0,314.957,315.3119,314.7105,314.7105,8477.0
2023-10-19 15:55:00,319.26,319.47,318.9,318.91,30492.0,314.7401,314.9471,314.3852,314.3951,30492.0
2023-10-20 09:30:00,319.71,319.71,317.95,319.26,53964.0,315.1838,315.1838,313.4487,314.7401,53964.0
2023-10-20 09:35:00,320.63,320.85,320.11,320.22,3836.0,316.0907,316.3076,315.5781,315.6865,3836.0
2023-10-20 09:40:00,320.27,320.44,319.48,319.57,11772.0,315.7358,315.9034,314.957,315.0457,11772.0
2023-10-20 09:45:00,319.38,319.38,318.25,318.53,4058.0,314.8584,314.8584,313.7444,314.0205,4058.0
2023-10-20 09:50:00,318.27,318.28,317.0,317.23,5770.0,313.7641,313.774,312.5121,312.7389,5770.0
2023-10-20 09:55:00,317.6,317.6,316.1,316.24,3148.0,313.1036,313.1036,311.6249,311.7629,3148.0
2023-10-20 10:00:00,316.05,316.87,315.77,316.22,5440.0,311.5756,312.384,311.2995,311.7432,5440.0
2023-10-20 10:05:00,316.19,316.2,315.47,316.08,4044.0,311.7136,311.7234,311.0038,311.6051,4044.0
2023-10-20 10:10:00,315.7,315.7,315.17,315.21,3637.0,311.2305,311.2305,310.708,310.7475,3637.0
2023-10-20 10:15:00,315.38,315.53,315.16,315.42,3448.0,310.9151,311.0629,310.6982,310.9545,3448.0
2023-10-20 10:20:00,315.52,315.66,315.03,315.65,3184.0,311.0531,311.1911,310.57,311.1812,3184.0
2023-10-20 10:25:00,315.57,315.66,315.28,315.56,3390.0,311.1024,311.1911,310.8165,311.0925,3390.0
2023-10-20 10:30:00,315.64,316.18,315.34,315.94,4804.0,311.1714,311.7037,310.8756,311.4671,4804.0
2023-10-20 10:35:00,315.7,315.71,315.01,315.01,2822.0,311.2305,311.2404,310.5503,310.5503,2822.0
2023-10-20 10:40:00,315.01,315.52,314.87,315.12,3107.0,310.5503,311.0531,310.4123,310.6587,3107.0
2023-10-20 10:45:00,315.25,316.26,315.06,316.26,2544.0,310.7869,311.7826,310.5996,311.7826,2544.0
2023-10-20 10:50:00,316.19,316.55,316.18,316.18,2616.0,311.7136,312.0685,311.7037,311.7037,2616.0
2023-10-20 10:55:00,316.21,316.21,315.91,316.1,2860.0,311.7333,311.7333,311.4375,311.6249,2860.0
2023-10-20 11:00:00,316.04,316.61,316.04,316.54,2006.0,311.5657,312.1276,311.5657,312.0586,2006.0
2023-10-20 11:05:00,316.66,316.89,316.64,316.78,1677.0,312.1769,312.4037,312.1572,312.2952,1677.0
2023-10-20 11:10:00,316.67,316.88,316.55,316.61,5668.0,312.1868,312.3938,312.0685,312.1276,5668.0
2023-10-20 11:15:00,316.71,316.72,315.98,316.31,5068.0,312.2262,312.2361,311.5066,311.8319,5068.0
2023-10-20 11:20:00,316.06,316.06,316.06,316.06,100.0,311.5854,311.5854,311.5854,311.5854,100.0
2023-10-20 11:25:00,316.11,316.73,316.0,316.63,1810.0,311.6347,312.2459,311.5263,312.1474,1810.0
2023-10-20 11:30:00,315.98,316.0,315.88,315.99,2003.0,311.5066,311.5263,311.408,311.5164,2003.0
2023-10-20 11:35:00,315.81,316.07,315.72,315.98,2097.0,311.339,311.5953,311.2502,311.5066,2097.0
2023-10-20 11:40:00,315.98,315.98,315.35,315.41,7914.0,311.5066,311.5066,310.8855,310.9446,7914.0
2023-10-20 11:45:00,315.29,315.96,315.29,315.93,2751.0,310.8263,311.4868,310.8263,311.4573,2751.0
2023-10-20 11:50:00,316.0,316.36,315.98,316.35,1300.0,311.5263,311.8812,311.5066,311.8713,1300.0
2023-10-20 11:55:00,316.53,316.62,316.53,316.58,674.0,312.0488,312.1375,312.0488,312.0981,674.0
2023-10-20 12:00:00,316.58,316.58,315.73,315.82,2580.0,312.0981,312.0981,311.2601,311.3488,2580.0
2023-10-20 12:05:00,315.63,315.63,315.29,315.41,2254.0,311.1615,311.1615,310.8263,310.9446,2254.0
2023-10-20 12:10:00,315.33,315.8,315.33,315.78,2078.0,310.8658,311.3291,310.8658,311.3094,2078.0
2023-10-20 12:15:00,315.99,316.1,315.79,315.79,1241.0,311.5164,311.6249,311.3192,311.3192,1241.0
2023-10-20 12:20:00,315.74,316.25,315.71,316.25,2076.0,311.27,311.7727,311.2404,311.7727,2076.0
2023-10-20 12:25:00,316.45,316.45,315.93,315.99,2552.0,311.9699,311.9699,311.4573,311.5164,2552.0
2023-10-20 12:30:00,315.9,316.12,315.86,316.12,1493.0,311.4277,311.6446,311.3883,311.6446,1493.0
2023-10-20 12:35:00,316.16,316.42,316.16,316.25,2359.0,311.684,311.9403,311.684,311.7727,2359.0
2023-10-20 12:40:00,316.15,316.15,315.83,315.88,1408.0,311.6742,311.6742,311.3587,311.408,1408.0
2023-10-20 12:45:00,316.0,316.26,315.99,316.26,3103.0,311.5263,311.7826,311.5164,311.7826,3103.0
2023-10-20 12:50:00,316.46,316.46,316.31,316.45,1583.0,311.9798,311.9798,311.8319,311.9699,1583.0
2023-10-20 12:55:00,316.44,317.19,316.38,317.0,2208.0,311.96,312.6994,311.9009,312.5121,2208.0
2023-10-20 13:00:00,316.97,316.98,316.16,316.4,1399.0,312.4825,312.4924,311.684,311.9206,1399.0
2023-10-20 13:05:00,316.3,316.3,315.7,315.71,2171.0,311.822,311.822,311.2305,311.2404,2171.0
2023-10-20 13:10:00,315.92,315.92,315.56,315.74,700.0,311.4474,311.4474,311.0925,311.27,700.0
2023-10-20 13:15:00,315.75,316.42,315.62,316.42,4715.0,311.2798,311.9403,311.1517,311.9403,4715.0
2023-10-20 13:20:00,316.2,316.2,316.02,316.15,527.0,311.7234,311.7234,311.546,311.6742,527.0
2023-10-20 13:25:00,316.08,316.38,316.01,316.28,1697.0,311.6051,311.9009,311.5361,311.8023,1697.0
2023-10-20 13:30:00,316.45,316.46,316.0,316.2,2409.0,311.9699,311.9798,311.5263,311.7234,2409.0
2023-10-20 13:35:00,316.2,316.63,316.2,316.63,2100.0,311.7234,312.1474,311.7234,312.1474,2100.0
2023-10-20 13:40:00,316.64,316.88,316.59,316.78,2016.0,312.1572,312.3938,312.1079,312.2952,2016.0
2023-10-20 13:45:00,316.67,316.68,316.31,316.31,1000.0,312.1868,312.1966,311.8319,311.8319,1000.0
2023-10-20 13:50:00,316.26,316.31,315.78,316.18,2012.0,311.7826,311.8319,311.3094,311.7037,2012.0
2023-10-20 13:55:00,316.24,316.41,316.24,316.4,400.0,311.7629,311.9305,311.7629,311.9206,400.0
2023-10-20 14:00:00,316.41,316.52,316.28,316.41,1622.0,311.9305,312.0389,311.8023,311.9305,1622.0
2023-10-20 14:05:00,316.2,316.64,316.2,316.62,2339.0,311.7234,312.1572,311.7234,312.1375,2339.0
2023-10-20 14:10:00,316.4,316.4,316.2,316.29,960.0,311.9206,311.9206,311.7234,311.8122,960.0
2023-10-20 14:15:00,316.28,316.28,315.83,315.99,2139.0,311.8023,311.8023,311.3587,311.5164,2139.0
2023-10-20 14:20:00,315.8,315.98,315.8,315.98,1203.0,311.3291,311.5066,311.3291,311.5066,1203.0
2023-10-20 14:25:00,316.05,316.06,315.78,315.94,1618.0,311.5756,311.5854,311.3094,311.4671,1618.0
2023-10-20 14:30:00,315.87,315.95,315.43,315.91,3675.0,311.3981,311.477,310.9643,311.4375,3675.0
2023-10-20 14:35:00,316.02,316.36,315.99,316.0,3087.0,311.546,311.8812,311.5164,311.5263,3087.0
2023-10-20 14:40:00,315.83,315.97,315.68,315.94,1504.0,311.3587,311.4967,311.2108,311.4671,1504.0
2023-10-20 14:45:00,315.67,315.89,315.55,315.89,1600.0,311.2009,311.4178,311.0826,311.4178,1600.0
2023-10-20 14:50:00,315.84,315.84,315.49,315.5,1814.0,311.3685,311.3685,311.0235,311.0334,1814.0
2023-10-20 14:55:00,315.71,315.71,315.2,315.49,1200.0,311.2404,311.2404,310.7376,311.0235,1200.0
2023-10-20 15:00:00,315.3,315.57,315.3,315.32,1375.0,310.8362,311.1024,310.8362,310.8559,1375.0
2023-10-20 15:05:00,315.22,315.47,314.93,314.93,2416.0,310.7573,311.0038,310.4714,310.4714,2416.0
2023-10-20 15:10:00,315.19,315.2,314.76,314.87,2457.0,310.7277,310.7376,310.3038,310.4123,2457.0
2023-10-20 15:15:00,314.93,315.41,314.83,315.34,4012.0,310.4714,310.9446,310.3728,310.8756,4012.0
2023-10-20 15:20:00,315.38,315.38,315.02,315.06,2450.0,310.9151,310.9151,310.5601,310.5996,2450.0
2023-10-20 15:25:00,315.01,315.3,314.78,315.3,3052.0,310.5503,310.8362,310.3235,310.8362,3052.0
2023-10-20 15:30:00,315.27,315.35,314.68,314.7,2824.0,310.8066,310.8855,310.225,310.2447,2824.0
2023-10-20 15:35:00,314.7,314.91,314.63,314.84,6895.0,310.2447,310.4517,310.1757,310.3827,6895.0
2023-10-20 15:40:00,314.73,314.73,314.33,314.41,4733.0,310.2743,310.2743,309.8799,309.9588,4733.0
2023-10-20 15:45:00,314.26,314.39,313.98,314.27,7927.0,309.8109,309.9391,309.5349,309.8208,7927.0
2023-10-20 15:50:00,314.2,314.2,313.77,313.8,16643.0,309.7518,309.7518,309.3278,309.3574,16643.0
2023-10-20 15:55:00,313.78,314.31,313.78,314.02,33377.0,309.3377,309.8602,309.3377,309.5743,33377.0
2023-10-23 09:30:00,313.69,316.07,312.96,314.53,5997.0,309.249,311.5953,308.5293,310.0771,5997.0
2023-10-23 09:35:00,314.14,314.51,313.76,314.24,1493.0,309.6926,310.0574,309.318,309.7912,1493.0
2023-10-23 09:40:00,314.35,314.99,314.09,314.91,3361.0,309.8996,310.5306,309.6433,310.4517,3361.0
2023-10-23 09:45:00,315.21,315.28,314.34,314.59,4400.0,310.7475,310.8165,309.8898,310.1362,4400.0
2023-10-23 09:50:00,314.46,314.46,313.68,313.94,2116.0,310.0081,310.0081,309.2391,309.4954,2116.0
2023-10-23 09:55:00,313.68,314.42,313.48,314.19,2694.0,309.2391,309.9686,309.042,309.7419,2694.0
2023-10-23 10:00:00,314.07,314.45,314.07,314.45,1841.0,309.6236,309.9982,309.6236,309.9982,1841.0
2023-10-23 10:05:00,314.08,314.25,313.91,313.96,1952.0,309.6335,309.8011,309.4659,309.5152,1952.0
2023-10-23 10:10:00,314.06,314.17,313.76,313.76,3618.0,309.6137,309.7222,309.318,309.318,3618.0
2023-10-23 10:15:00,313.75,313.75,313.04,313.6,4086.0,309.3081,309.3081,308.6082,309.1603,4086.0
2023-10-23 10:20:00,313.52,313.77,313.4,313.55,900.0,309.0814,309.3278,308.9631,309.111,900.0
2023-10-23 10:25:00,313.73,313.87,313.16,313.16,2136.0,309.2884,309.4264,308.7265,308.7265,2136.0
2023-10-23 10:30:00,313.21,313.36,312.74,312.75,2975.0,308.7758,308.9237,308.3124,308.3223,2975.0
2023-10-23 10:35:00,312.86,313.0,312.76,313.0,1796.0,308.4307,308.5687,308.3321,308.5687,1796.0
2023-10-23 10:40:00,312.91,313.1,312.91,313.1,538.0,308.48,308.6673,308.48,308.6673,538.0
2023-10-23 10:45:00,313.25,313.25,313.12,313.14,1720.0,308.8152,308.8152,308.687,308.7068,1720.0
2023-10-23 10:50:00,313.39,313.55,313.03,313.03,1422.0,308.9532,309.111,308.5983,308.5983,1422.0
2023-10-23 10:55:00,313.05,313.1,312.7,312.86,3101.0,308.618,308.6673,308.273,308.4307,3101.0
2023-10-23 11:00:00,312.97,312.99,312.61,312.88,2124.0,308.5392,308.5589,308.1843,308.4504,2124.0
2023-10-23 11:05:00,312.8,313.1,312.8,313.1,1271.0,308.3716,308.6673,308.3716,308.6673,1271.0
2023-10-23 11:10:00,313.06,313.37,313.05,313.37,547.0,308.6279,308.9335,308.618,308.9335,547.0
2023-10-23 11:15:00,313.73,313.78,313.6,313.78,700.0,309.2884,309.3377,309.1603,309.3377,700.0
2023-10-23 11:20:00,313.82,314.01,313.82,313.88,502.0,309.3771,309.5644,309.3771,309.4363,502.0
2023-10-23 11:25:00,313.88,313.88,313.58,313.75,2159.0,309.4363,309.4363,309.1405,309.3081,2159.0
2023-10-23 11:30:00,313.85,314.1,313.76,314.02,1215.0,309.4067,309.6532,309.318,309.5743,1215.0
2023-10-23 11:35:00,314.06,314.27,313.92,314.09,1241.0,309.6137,309.8208,309.4757,309.6433,1241.0
2023-10-23 11:40:00,313.9,313.9,313.58,313.76,5419.0,309.456,309.456,309.1405,309.318,5419.0
2023-10-23 11:45:00,313.71,313.99,313.53,313.99,1400.0,309.2687,309.5447,309.0912,309.5447,1400.0
2023-10-23 11:50:00,314.13,314.13,313.91,313.94,602.0,309.6827,309.6827,309.4659,309.4954,602.0
2023-10-23 11:55:00,314.09,314.36,314.03,314.36,1206.0,309.6433,309.9095,309.5842,309.9095,1206.0
2023-10-23 12:00:00,314.29,314.31,314.29,314.31,200.0,309.8405,309.8602,309.8405,309.8602,200.0
2023-10-23 12:05:00,314.34,314.34,314.11,314.14,1063.0,309.8898,309.8898,309.663,309.6926,1063.0
2023-10-23 12:10:00,314.26,314.26,314.15,314.15,200.0,309.8109,309.8109,309.7025,309.7025,200.0
2023-10-23 12:15:00,314.13,314.2,313.63,313.63,3501.0,309.6827,309.7518,309.1898,309.1898,3501.0
2023-10-23 12:20:00,313.48,314.18,313.48,313.99,2789.0,309.042,309.732,309.042,309.5447,2789.0
2023-10-23 12:25:00,313.98,314.09,313.93,314.04,3879.0,309.5349,309.6433,309.4856,309.594,3879.0
2023-10-23 12:30:00,313.99,314.1,313.93,314.06,1444.0,309.5447,309.6532,309.4856,309.6137,1444.0
2023-10-23 12:35:00,314.06,314.14,313.93,314.03,1603.0,309.6137,309.6926,309.4856,309.5842,1603.0
2023-10-23 12:40:00,314.05,314.05,313.82,313.91,763.0,309.6039,309.6039,309.3771,309.4659,763.0
2023-10-23 12:45:00,313.98,314.2,313.91,314.2,1500.0,309.5349,309.7518,309.4659,309.7518,1500.0
2023-10-23 12:50:00,314.02,314.12,314.02,314.11,400.0,309.5743,309.6729,309.5743,309.663,400.0
2023-10-23 12:55:00,314.21,314.57,314.21,314.56,4518.0,309.7616,310.1165,309.7616,310.1067,4518.0
2023-10-23 13:00:00,314.59,314.82,314.54,314.54,3338.0,310.1362,310.363,310.0869,310.0869,3338.0
2023-10-23 13:05:00,314.6,314.6,314.46,314.47,901.0,310.1461,310.1461,310.0081,310.0179,901.0
2023-10-23 13:10:00,314.4,314.4,313.98,313.98,1464.0,309.9489,309.9489,309.5349,309.5349,1464.0
2023-10-23 13:15:00,313.92,313.93,313.62,313.62,2108.0,309.4757,309.4856,309.18,309.18,2108.0
2023-10-23 13:20:00,313.64,313.65,313.4,313.51,2264.0,309.1997,309.2095,308.9631,309.0715,2264.0
2023-10-23 13:25:00,313.36,313.62,313.36,313.62,1125.0,308.9237,309.18,308.9237,309.18,1125.0
2023-10-23 13:30:00,313.55,313.67,313.54,313.63,600.0,309.111,309.2293,309.1011,309.1898,600.0
2023-10-23 13:35:00,313.6,313.88,313.12,313.12,4783.0,309.1603,309.4363,308.687,308.687,4783.0
2023-10-23 13:40:00,313.23,313.63,313.17,313.63,2301.0,308.7955,309.1898,308.7363,309.1898,2301.0
2023-10-23 13:45:00,313.41,313.64,313.33,313.56,3713.0,308.9729,309.1997,308.8941,309.1208,3713.0
2023-10-23 13:50:00,313.43,313.49,313.31,313.34,1462.0,308.9927,309.0518,308.8744,308.9039,1462.0
2023-10-23 13:55:00,313.35,313.4,313.01,313.02,3390.0,308.9138,308.9631,308.5786,308.5885,3390.0
2023-10-23 14:00:00,312.99,313.1,312.69,312.79,2145.0,308.5589,308.6673,308.2631,308.3617,2145.0
2023-10-23 14:05:00,312.91,313.14,312.9,313.08,2200.0,308.48,308.7068,308.4702,308.6476,2200.0
2023-10-23 14:10:00,313.08,313.08,312.86,312.98,1517.0,308.6476,308.6476,308.4307,308.549,1517.0
2023-10-23 14:15:00,313.04,313.04,312.76,312.76,2308.0,308.6082,308.6082,308.3321,308.3321,2308.0
2023-10-23 14:20:00,312.81,313.2,312.8,313.05,3017.0,308.3814,308.7659,308.3716,308.618,3017.0
2023-10-23 14:25:00,313.17,313.29,313.17,313.29,1780.0,308.7363,308.8546,308.7363,308.8546,1780.0
2023-10-23 14:30:00,313.38,313.47,313.38,313.4,1980.0,308.9434,309.0321,308.9434,308.9631,1980.0
2023-10-23 14:35:00,313.26,313.6,313.21,313.54,7847.0,308.8251,309.1603,308.7758,309.1011,7847.0
2023-10-23 14:40:00,313.64,314.03,313.64,313.77,1253.0,309.1997,309.5842,309.1997,309.3278,1253.0
2023-10-23 14:45:00,314.02,314.04,313.88,313.88,1100.0,309.5743,309.594,309.4363,309.4363,1100.0
2023-10-23 14:50:00,313.81,313.97,313.77,313.85,7402.0,309.3673,309.525,309.3278,309.4067,7402.0
2023-10-23 14:55:00,313.9,314.18,313.79,314.15,6079.0,309.456,309.732,309.3476,309.7025,6079.0
2023-10-23 15:00:00,314.21,314.21,313.98,314.19,2220.0,309.7616,309.7616,309.5349,309.7419,2220.0
2023-10-23 15:05:00,314.4,314.4,313.91,314.0,2942.0,309.9489,309.9489,309.4659,309.5546,2942.0
2023-10-23 15:10:00,313.98,314.07,313.74,314.0,4822.0,309.5349,309.6236,309.2983,309.5546,4822.0
2023-10-23 15:15:00,313.87,313.95,313.81,313.81,694.0,309.4264,309.5053,309.3673,309.3673,694.0
2023-10-23 15:20:00,313.87,313.93,313.2,313.4,3022.0,309.4264,309.4856,308.7659,308.9631,3022.0
2023-10-23 15:25:00,313.8,313.8,313.15,313.15,4703.0,309.3574,309.3574,308.7166,308.7166,4703.0
2023-10-23 15:30:00,313.07,313.48,312.96,313.4,3665.0,308.6378,309.042,308.5293,308.9631,3665.0
2023-10-23 15:35:00,313.33,313.37,313.19,313.34,4382.0,308.8941,308.9335,308.7561,308.9039,4382.0
2023-10-23 15:40:00,313.32,313.62,313.32,313.62,5023.0,308.8842,309.18,308.8842,309.18,5023.0
2023-10-23 15:45:00,313.48,314.0,313.44,313.77,5244.0,309.042,309.5546,309.0025,309.3278,5244.0
2023-10-23 15:50:00,313.61,313.75,313.24,313.43,5382.0,309.1701,309.3081,308.8053,308.9927,5382.0
2023-10-23 15:55:00,313.42,313.59,313.11,313.48,23109.0,308.9828,309.1504,308.6772,309.042,23109.0
2023-10-24 09:30:00,314.48,317.78,314.38,317.36,11435.0,310.0278,313.2811,309.9292,312.867,11435.0
2023-10-24 09:35:00,317.51,318.24,317.51,317.93,700.0,313.0149,313.7346,313.0149,313.429,700.0
2023-10-24 09:40:00,318.05,318.38,317.77,318.18,2323.0,313.5473,313.8726,313.2712,313.6754,2323.0
2023-10-24 09:45:00,317.71,318.68,317.71,317.81,9953.0,313.2121,314.1683,313.2121,313.3107,9953.0
2023-10-24 09:50:00,317.72,317.94,317.42,317.82,1900.0,313.2219,313.4388,312.9262,313.3205,1900.0
2023-10-24 09:55:00,317.94,318.64,317.38,318.15,4632.0,313.4388,314.1289,312.8867,313.6458,4632.0
2023-10-24 10:00:00,318.24,318.65,317.52,317.64,4134.0,313.7346,314.1388,313.0248,313.1431,4134.0
2023-10-24 10:05:00,317.59,318.58,317.59,318.54,1400.0,313.0938,314.0697,313.0938,314.0303,1400.0
2023-10-24 10:10:00,318.62,318.62,317.86,318.04,7175.0,314.1092,314.1092,313.3599,313.5374,7175.0
2023-10-24 10:15:00,317.82,318.04,317.49,317.67,4407.0,313.3205,313.5374,312.9952,313.1726,4407.0
2023-10-24 10:20:00,317.84,318.68,317.84,318.67,2500.0,313.3402,314.1683,313.3402,314.1585,2500.0
2023-10-24 10:25:00,318.77,319.03,318.33,318.81,6066.0,314.2571,314.5134,313.8233,314.2965,6066.0
2023-10-24 10:30:00,318.72,318.99,318.34,318.99,3462.0,314.2078,314.4739,313.8331,314.4739,3462.0
2023-10-24 10:35:00,318.99,319.0,318.71,318.99,1646.0,314.4739,314.4838,314.1979,314.4739,1646.0
2023-10-24 10:40:00,319.16,319.67,319.07,319.56,4990.0,314.6415,315.1443,314.5528,315.0359,4990.0
2023-10-24 10:45:00,319.55,320.08,319.48,319.99,2207.0,315.026,315.5485,314.957,315.4598,2207.0
2023-10-24 10:50:00,320.11,320.12,319.66,320.12,1700.0,315.5781,315.5879,315.1345,315.5879,1700.0
2023-10-24 10:55:00,320.13,320.46,319.82,319.96,3269.0,315.5978,315.9231,315.2922,315.4302,3269.0
2023-10-24 11:00:00,319.84,320.11,319.66,319.66,4073.0,315.3119,315.5781,315.1345,315.1345,4073.0
2023-10-24 11:05:00,319.66,320.1,319.66,319.87,1930.0,315.1345,315.5682,315.1345,315.3415,1930.0
2023-10-24 11:10:00,319.9,320.0,319.05,319.45,7266.0,315.3711,315.4696,314.5331,314.9274,7266.0
2023-10-24 11:15:00,319.4,319.89,319.4,319.89,3021.0,314.8781,315.3612,314.8781,315.3612,3021.0
2023-10-24 11:20:00,319.72,319.72,319.33,319.41,4018.0,315.1936,315.1936,314.8091,314.888,4018.0
2023-10-24 11:25:00,319.4,319.76,319.36,319.76,2300.0,314.8781,315.233,314.8387,315.233,2300.0
2023-10-24 11:30:00,319.81,320.16,319.81,320.02,1765.0,315.2823,315.6274,315.2823,315.4894,1765.0
2023-10-24 11:35:00,319.59,320.29,319.59,320.17,1967.0,315.0655,315.7555,315.0655,315.6372,1967.0
2023-10-24 11:40:00,320.22,320.35,320.05,320.35,2399.0,315.6865,315.8147,315.5189,315.8147,2399.0
2023-10-24 11:45:00,320.25,320.26,319.84,319.84,6596.0,315.7161,315.726,315.3119,315.3119,6596.0
2023-10-24 11:50:00,319.78,319.78,319.39,319.67,2500.0,315.2528,315.2528,314.8683,315.1443,2500.0
2023-10-24 11:55:00,319.55,319.79,319.55,319.66,1664.0,315.026,315.2626,315.026,315.1345,1664.0
2023-10-24 12:00:00,319.96,319.98,319.89,319.98,331.0,315.4302,315.4499,315.3612,315.4499,331.0
2023-10-24 12:05:00,320.05,320.07,319.73,319.74,1701.0,315.5189,315.5387,315.2035,315.2133,1701.0
2023-10-24 12:10:00,319.98,319.98,319.75,319.88,1066.0,315.4499,315.4499,315.2232,315.3513,1066.0
2023-10-24 12:15:00,319.88,319.88,319.4,319.4,3117.0,315.3513,315.3513,314.8781,314.8781,3117.0
2023-10-24 12:20:00,319.4,319.4,318.96,318.96,4919.0,314.8781,314.8781,314.4444,314.4444,4919.0
2023-10-24 12:25:00,318.61,318.92,318.45,318.45,1951.0,314.0993,314.4049,313.9416,313.9416,1951.0
2023-10-24 12:30:00,318.5,318.7,318.49,318.7,1517.0,313.9909,314.1881,313.981,314.1881,1517.0
2023-10-24 12:35:00,318.63,319.06,318.61,319.05,1147.0,314.119,314.543,314.0993,314.5331,1147.0
2023-10-24 12:40:00,319.05,319.05,318.48,318.51,2294.0,314.5331,314.5331,313.9712,314.0007,2294.0
2023-10-24 12:45:00,318.44,318.56,318.2,318.28,4399.0,313.9317,314.05,313.6951,313.774,4399.0
2023-10-24 12:50:00,318.34,318.66,318.28,318.28,4022.0,313.8331,314.1486,313.774,313.774,4022.0
2023-10-24 12:55:00,318.42,318.94,318.37,318.88,5669.0,313.912,314.4247,313.8627,314.3655,5669.0
2023-10-24 13:00:00,318.78,319.45,318.64,318.99,6414.0,314.2669,314.9274,314.1289,314.4739,6414.0
2023-10-24 13:05:00,318.86,318.86,318.59,318.7,1941.0,314.3458,314.3458,314.0796,314.1881,1941.0
2023-10-24 13:10:00,318.64,318.64,318.35,318.61,1558.0,314.1289,314.1289,313.843,314.0993,1558.0
2023-10-24 13:15:00,318.6,318.6,318.34,318.53,800.0,314.0895,314.0895,313.8331,314.0205,800.0
2023-10-24 13:20:00,318.51,318.71,318.51,318.71,500.0,314.0007,314.1979,314.0007,314.1979,500.0
2023-10-24 13:25:00,318.63,318.63,318.29,318.46,2052.0,314.119,314.119,313.7839,313.9514,2052.0
2023-10-24 13:30:00,318.53,318.75,318.27,318.27,2393.0,314.0205,314.2373,313.7641,313.7641,2393.0
2023-10-24 13:35:00,318.26,318.55,318.26,318.55,1700.0,313.7543,314.0402,313.7543,314.0402,1700.0
2023-10-24 13:40:00,318.55,318.69,318.33,318.4,3072.0,314.0402,314.1782,313.8233,313.8923,3072.0
2023-10-24 13:45:00,318.5,318.53,318.31,318.45,1366.0,313.9909,314.0205,313.8036,313.9416,1366.0
2023-10-24 13:50:00,318.43,318.43,318.24,318.26,2687.0,313.9219,313.9219,313.7346,313.7543,2687.0
2023-10-24 13:55:00,318.28,318.38,318.11,318.23,2266.0,313.774,313.8726,313.6064,313.7247,2266.0
2023-10-24 14:00:00,318.49,318.49,318.08,318.08,5790.0,313.981,313.981,313.5768,313.5768,5790.0
2023-10-24 14:05:00,318.21,318.62,318.19,318.5,1100.0,313.705,314.1092,313.6853,313.9909,1100.0
2023-10-24 14:10:00,318.52,318.91,318.51,318.84,2047.0,314.0106,314.3951,314.0007,314.3261,2047.0
2023-10-24 14:15:00,318.8,318.8,318.75,318.75,400.0,314.2866,314.2866,314.2373,314.2373,400.0
2023-10-24 14:20:00,318.78,318.88,318.57,318.69,2567.0,314.2669,314.3655,314.0599,314.1782,2567.0
2023-10-24 14:25:00,318.88,318.94,318.88,318.91,613.0,314.3655,314.4247,314.3655,314.3951,613.0
2023-10-24 14:30:00,318.95,319.29,318.95,319.29,1131.0,314.4345,314.7697,314.4345,314.7697,1131.0
2023-10-24 14:35:00,319.34,319.57,319.33,319.57,1386.0,314.819,315.0457,314.8091,315.0457,1386.0
2023-10-24 14:40:00,319.59,319.68,319.42,319.62,1917.0,315.0655,315.1542,314.8979,315.095,1917.0
2023-10-24 14:45:00,319.68,320.12,319.67,319.9,1129.0,315.1542,315.5879,315.1443,315.3711,1129.0
2023-10-24 14:50:00,319.85,319.85,319.72,319.73,839.0,315.3218,315.3218,315.1936,315.2035,839.0
2023-10-24 14:55:00,319.79,319.95,319.7,319.7,2844.0,315.2626,315.4204,315.1739,315.1739,2844.0
2023-10-24 15:00:00,319.75,319.92,319.75,319.89,702.0,315.2232,315.3908,315.2232,315.3612,702.0
2023-10-24 15:05:00,319.75,319.88,319.75,319.77,900.0,315.2232,315.3513,315.2232,315.2429,900.0
2023-10-24 15:10:00,319.82,319.98,319.82,319.92,2266.0,315.2922,315.4499,315.2922,315.3908,2266.0
2023-10-24 15:15:00,319.99,319.99,319.69,319.9,800.0,315.4598,315.4598,315.164,315.3711,800.0
2023-10-24 15:20:00,319.93,320.19,319.93,320.12,1661.0,315.4006,315.657,315.4006,315.5879,1661.0
2023-10-24 15:25:00,320.16,320.29,320.15,320.23,1284.0,315.6274,315.7555,315.6175,315.6964,1284.0
2023-10-24 15:30:00,320.23,320.27,319.98,320.04,2701.0,315.6964,315.7358,315.4499,315.5091,2701.0
2023-10-24 15:35:00,320.07,320.26,319.91,320.06,2919.0,315.5387,315.726,315.3809,315.5288,2919.0
2023-10-24 15:40:00,320.03,320.1,319.66,319.87,5168.0,315.4992,315.5682,315.1345,315.3415,5168.0
2023-10-24 15:45:00,319.88,320.18,319.86,320.04,8589.0,315.3513,315.6471,315.3316,315.5091,8589.0
2023-10-24 15:50:00,320.07,320.3,319.57,320.03,15595.0,315.5387,315.7654,315.0457,315.4992,15595.0
2023-10-24 15:55:00,319.93,320.37,319.72,319.73,35374.0,315.4006,315.8344,315.1936,315.2035,35374.0
2023-10-25 09:30:00,320.83,322.69,318.81,322.69,14615.0,316.2879,318.1216,314.2965,318.1216,14615.0
2023-10-25 09:35:00,322.35,322.37,321.76,322.37,2210.0,317.7864,317.8061,317.2047,317.8061,2210.0
2023-10-25 09:40:00,321.74,321.84,320.55,320.73,9315.0,317.185,317.2836,316.0119,316.1893,9315.0
2023-10-25 09:45:00,320.4,320.4,319.59,319.87,6915.0,315.864,315.864,315.0655,315.3415,6915.0
2023-10-25 09:50:00,319.73,320.35,319.7,320.03,11775.0,315.2035,315.8147,315.1739,315.4992,11775.0
2023-10-25 09:55:00,320.18,320.45,319.86,319.86,6977.0,315.6471,315.9133,315.3316,315.3316,6977.0
2023-10-25 10:00:00,320.62,320.69,320.05,320.64,3463.0,316.0809,316.1499,315.5189,316.1006,3463.0
2023-10-25 10:05:00,320.39,321.24,320.16,321.19,6127.0,315.8541,316.6921,315.6274,316.6428,6127.0
2023-10-25 10:10:00,321.2,321.38,321.07,321.29,1800.0,316.6527,316.8301,316.5245,316.7414,1800.0
2023-10-25 10:15:00,321.42,321.74,321.12,321.18,4440.0,316.8695,317.185,316.5738,316.6329,4440.0
2023-10-25 10:20:00,321.27,322.02,321.06,322.02,2002.0,316.7217,317.461,316.5146,317.461,2002.0
2023-10-25 10:25:00,322.12,322.37,321.83,321.84,3653.0,317.5596,317.8061,317.2737,317.2836,3653.0
2023-10-25 10:30:00,321.85,322.09,321.67,322.08,2192.0,317.2935,317.5301,317.116,317.5202,2192.0
2023-10-25 10:35:00,322.03,322.48,321.94,322.48,2845.0,317.4709,317.9145,317.3822,317.9145,2845.0
2023-10-25 10:40:00,322.52,322.69,322.36,322.69,2615.0,317.954,318.1216,317.7962,318.1216,2615.0
2023-10-25 10:45:00,322.68,323.44,322.44,323.28,6078.0,318.1117,318.8609,317.8751,318.7032,6078.0
2023-10-25 10:50:00,323.31,323.46,323.25,323.37,4573.0,318.7328,318.8807,318.6736,318.7919,4573.0
2023-10-25 10:55:00,323.21,323.75,323.12,323.36,4187.0,318.6342,319.1666,318.5455,318.7821,4187.0
2023-10-25 11:00:00,323.56,324.21,323.23,324.0,5536.0,318.9792,319.62,318.6539,319.413,5536.0
2023-10-25 11:05:00,323.92,324.07,323.45,323.45,2205.0,319.3341,319.482,318.8708,318.8708,2205.0
2023-10-25 11:10:00,323.48,323.81,323.36,323.79,3677.0,318.9004,319.2257,318.7821,319.206,3677.0
2023-10-25 11:15:00,323.77,323.9,323.53,323.9,1419.0,319.1863,319.3144,318.9497,319.3144,1419.0
2023-10-25 11:20:00,323.86,324.14,323.47,323.47,2855.0,319.275,319.551,318.8905,318.8905,2855.0
2023-10-25 11:25:00,323.62,324.23,323.56,324.15,3300.0,319.0384,319.6398,318.9792,319.5609,3300.0
2023-10-25 11:30:00,324.15,324.3,323.73,323.73,3549.0,319.5609,319.7088,319.1468,319.1468,3549.0
2023-10-25 11:35:00,323.73,324.19,323.7,324.1,7411.0,319.1468,319.6003,319.1173,319.5116,7411.0
2023-10-25 11:40:00,323.98,324.1,323.68,323.96,6315.0,319.3933,319.5116,319.0975,319.3736,6315.0
2023-10-25 11:45:00,323.72,324.02,323.67,323.8,2505.0,319.137,319.4327,319.0877,319.2158,2505.0
2023-10-25 11:50:00,323.8,323.8,323.43,323.44,4200.0,319.2158,319.2158,318.8511,318.8609,4200.0
2023-10-25 11:55:00,323.37,323.37,323.01,323.13,3577.0,318.7919,318.7919,318.437,318.5553,3577.0
2023-10-25 12:00:00,323.07,323.1,322.55,322.72,3013.0,318.4962,318.5258,317.9835,318.1511,3013.0
2023-10-25 12:05:00,322.72,322.8,322.07,322.12,3829.0,318.1511,318.23,317.5103,317.5596,3829.0
2023-10-25 12:10:00,322.07,322.17,321.82,321.82,2200.0,317.5103,317.6089,317.2639,317.2639,2200.0
2023-10-25 12:15:00,321.81,321.84,321.62,321.67,1986.0,317.254,317.2836,317.0667,317.116,1986.0
2023-10-25 12:20:00,321.84,322.23,321.83,322.06,3100.0,317.2836,317.6681,317.2737,317.5005,3100.0
2023-10-25 12:25:00,321.87,322.16,321.79,321.89,2191.0,317.3132,317.5991,317.2343,317.3329,2191.0
2023-10-25 12:30:00,321.94,322.38,321.78,322.11,11864.0,317.3822,317.816,317.2244,317.5498,11864.0
2023-10-25 12:35:00,321.85,321.96,321.79,321.94,2782.0,317.2935,317.4019,317.2343,317.3822,2782.0
2023-10-25 12:40:00,321.87,321.91,321.71,321.91,1433.0,317.3132,317.3526,317.1554,317.3526,1433.0
2023-10-25 12:45:00,321.77,321.77,321.59,321.6,400.0,317.2146,317.2146,317.0371,317.047,400.0
2023-10-25 12:50:00,321.61,321.73,321.41,321.53,1982.0,317.0569,317.1752,316.8597,316.978,1982.0
2023-10-25 12:55:00,321.52,321.52,321.41,321.42,1584.0,316.9681,316.9681,316.8597,316.8695,1584.0
2023-10-25 13:00:00,321.48,321.61,321.21,321.23,1920.0,316.9287,317.0569,316.6625,316.6822,1920.0
2023-10-25 13:05:00,321.28,321.55,321.28,321.55,755.0,316.7315,316.9977,316.7315,316.9977,755.0
2023-10-25 13:10:00,321.54,321.63,321.43,321.61,1900.0,316.9878,317.0766,316.8794,317.0569,1900.0
2023-10-25 13:15:00,321.74,321.74,321.21,321.47,3234.0,317.185,317.185,316.6625,316.9188,3234.0
2023-10-25 13:20:00,321.39,321.43,321.35,321.36,1000.0,316.84,316.8794,316.8005,316.8104,1000.0
2023-10-25 13:25:00,321.22,321.42,321.13,321.13,1513.0,316.6724,316.8695,316.5836,316.5836,1513.0
2023-10-25 13:30:00,321.0,321.0,320.72,320.72,1948.0,316.4555,316.4555,316.1795,316.1795,1948.0
2023-10-25 13:35:00,320.77,320.93,320.76,320.82,1200.0,316.2287,316.3865,316.2189,316.278,1200.0
2023-10-25 13:40:00,320.79,320.87,320.66,320.87,1389.0,316.2485,316.3273,316.1203,316.3273,1389.0
2023-10-25 13:45:00,320.77,320.83,320.75,320.78,800.0,316.2287,316.2879,316.209,316.2386,800.0
2023-10-25 13:50:00,320.59,320.88,320.55,320.83,2819.0,316.0513,316.3372,316.0119,316.2879,2819.0
2023-10-25 13:55:00,320.86,320.86,320.7,320.74,2826.0,316.3175,316.3175,316.1597,316.1992,2826.0
2023-10-25 14:00:00,320.65,320.74,320.53,320.74,2373.0,316.1104,316.1992,315.9921,316.1992,2373.0
2023-10-25 14:05:00,320.7,320.7,320.52,320.55,600.0,316.1597,316.1597,315.9823,316.0119,600.0
2023-10-25 14:10:00,320.56,320.69,320.53,320.63,3226.0,316.0217,316.1499,315.9921,316.0907,3226.0
2023-10-25 14:15:00,320.53,320.75,320.52,320.75,1751.0,315.9921,316.209,315.9823,316.209,1751.0
2023-10-25 14:20:00,320.81,320.81,320.66,320.66,655.0,316.2682,316.2682,316.1203,316.1203,655.0
2023-10-25 14:25:00,320.66,320.94,320.66,320.89,4247.0,316.1203,316.3963,316.1203,316.347,4247.0
2023-10-25 14:30:00,320.87,320.93,320.82,320.82,1400.0,316.3273,316.3865,316.278,316.278,1400.0
2023-10-25 14:35:00,320.75,320.95,320.69,320.79,4299.0,316.209,316.4062,316.1499,316.2485,4299.0
2023-10-25 14:40:00,320.81,320.81,320.62,320.71,1176.0,316.2682,316.2682,316.0809,316.1696,1176.0
2023-10-25 14:45:00,320.71,320.75,320.42,320.48,1642.0,316.1696,316.209,315.8837,315.9429,1642.0
2023-10-25 14:50:00,320.57,320.85,320.55,320.85,700.0,316.0316,316.3076,316.0119,316.3076,700.0
2023-10-25 14:55:00,320.88,321.01,320.67,320.67,7841.0,316.3372,316.4653,316.1302,316.1302,7841.0
2023-10-25 15:00:00,320.69,320.69,320.49,320.55,2200.0,316.1499,316.1499,315.9527,316.0119,2200.0
2023-10-25 15:05:00,320.66,320.66,320.38,320.48,1667.0,316.1203,316.1203,315.8443,315.9429,1667.0
2023-10-25 15:10:00,320.5,320.64,320.47,320.6,1800.0,315.9626,316.1006,315.933,316.0612,1800.0
2023-10-25 15:15:00,320.59,320.63,320.42,320.56,6283.0,316.0513,316.0907,315.8837,316.0217,6283.0
2023-10-25 15:20:00,320.57,320.67,320.41,320.67,5485.0,316.0316,316.1302,315.8738,316.1302,5485.0
2023-10-25 15:25:00,320.67,320.87,320.59,320.74,8378.0,316.1302,316.3273,316.0513,316.1992,8378.0
2023-10-25 15:30:00,320.67,320.74,320.48,320.48,6200.0,316.1302,316.1992,315.9429,315.9429,6200.0
2023-10-25 15:35:00,320.4,320.46,319.79,319.81,4928.0,315.864,315.9231,315.2626,315.2823,4928.0
2023-10-25 15:40:00,319.94,319.96,319.57,319.63,5592.0,315.4105,315.4302,315.0457,315.1049,5592.0
2023-10-25 15:45:00,319.62,319.94,319.45,319.81,7981.0,315.095,315.4105,314.9274,315.2823,7981.0
2023-10-25 15:50:00,319.75,320.03,319.37,319.38,13725.0,315.2232,315.4992,314.8486,314.8584,13725.0
2023-10-25 15:55:00,319.43,319.74,319.32,319.65,34362.0,314.9077,315.2133,314.7993,315.1246,34362.0
2023-10-26 09:30:00,320.24,325.26,319.73,324.82,11314.0,315.7062,320.6552,315.2035,320.2214,11314.0
2023-10-26 09:35:00,324.33,325.98,323.51,325.98,13667.0,319.7383,321.365,318.93,321.365,13667.0
2023-10-26 09:40:00,325.51,327.44,325.16,326.97,7097.0,320.9016,322.8043,320.5566,322.341,7097.0
2023-10-26 09:45:00,326.69,327.15,325.73,325.77,11816.0,322.0649,322.5184,321.1185,321.158,11816.0
2023-10-26 09:50:00,326.1,327.68,326.1,327.18,7716.0,321.4833,323.0409,321.4833,322.548,7716.0
2023-10-26 09:55:00,327.05,327.26,326.11,326.55,3534.0,322.4198,322.6269,321.4931,321.9269,3534.0
2023-10-26 10:00:00,326.44,326.65,325.11,325.11,2166.0,321.8185,322.0255,320.5073,320.5073,2166.0
2023-10-26 10:05:00,325.13,325.23,323.82,323.94,4062.0,320.527,320.6256,319.2356,319.3539,4062.0
2023-10-26 10:10:00,323.9,324.14,323.77,323.91,3293.0,319.3144,319.551,319.1863,319.3243,3293.0
2023-10-26 10:15:00,324.15,324.69,323.85,324.21,6198.0,319.5609,320.0932,319.2651,319.62,6198.0
2023-10-26 10:20:00,324.18,324.56,324.13,324.33,2452.0,319.5905,319.9651,319.5412,319.7383,2452.0
2023-10-26 10:25:00,324.57,325.09,324.57,324.82,7192.0,319.9749,320.4876,319.9749,320.2214,7192.0
2023-10-26 10:30:00,325.04,325.18,324.28,324.3,4655.0,320.4383,320.5763,319.6891,319.7088,4655.0
2023-10-26 10:35:00,324.44,324.58,323.82,323.82,6698.0,319.8468,319.9848,319.2356,319.2356,6698.0
2023-10-26 10:40:00,323.63,324.27,323.52,324.09,7928.0,319.0483,319.6792,318.9398,319.5017,7928.0
2023-10-26 10:45:00,324.06,324.25,323.79,323.88,2427.0,319.4722,319.6595,319.206,319.2947,2427.0
2023-10-26 10:50:00,323.63,323.95,323.55,323.66,2570.0,319.0483,319.3637,318.9694,319.0778,2570.0
2023-10-26 10:55:00,323.84,324.06,323.65,323.65,5853.0,319.2553,319.4722,319.068,319.068,5853.0
2023-10-26 11:00:00,323.32,323.51,322.91,322.95,3651.0,318.7426,318.93,318.3384,318.3779,3651.0
2023-10-26 11:05:00,323.02,323.62,322.83,323.12,3223.0,318.4469,319.0384,318.2596,318.5455,3223.0
2023-10-26 11:10:00,323.1,323.16,322.42,322.42,3398.0,318.5258,318.5849,317.8554,317.8554,3398.0
2023-10-26 11:15:00,322.37,322.46,322.27,322.37,2253.0,317.8061,317.8948,317.7075,317.8061,2253.0
2023-10-26 11:20:00,322.26,323.08,322.26,323.0,4811.0,317.6977,318.506,317.6977,318.4272,4811.0
2023-10-26 11:25:00,323.08,323.73,323.08,323.73,2897.0,318.506,319.1468,318.506,319.1468,2897.0
2023-10-26 11:30:00,323.57,324.05,323.57,323.73,4004.0,318.9891,319.4623,318.9891,319.1468,4004.0
2023-10-26 11:35:00,323.74,324.27,323.72,324.04,5907.0,319.1567,319.6792,319.137,319.4525,5907.0
2023-10-26 11:40:00,323.92,323.94,323.5,323.76,6578.0,319.3341,319.3539,318.9201,319.1764,6578.0
2023-10-26 11:45:00,323.52,323.52,323.28,323.28,200.0,318.9398,318.9398,318.7032,318.7032,200.0
2023-10-26 11:50:00,323.21,324.06,323.21,323.82,3165.0,318.6342,319.4722,318.6342,319.2356,3165.0
2023-10-26 11:55:00,323.68,323.95,323.35,323.7,3037.0,319.0975,319.3637,318.7722,319.1173,3037.0
2023-10-26 12:00:00,323.73,323.83,323.31,323.39,2016.0,319.1468,319.2454,318.7328,318.8117,2016.0
2023-10-26 12:05:00,323.32,323.4,323.15,323.3,3252.0,318.7426,318.8215,318.5751,318.7229,3252.0
2023-10-26 12:10:00,323.3,323.3,322.9,322.92,5364.0,318.7229,318.7229,318.3286,318.3483,5364.0
2023-10-26 12:15:00,322.67,322.87,322.43,322.87,2538.0,318.1018,318.299,317.8652,318.299,2538.0
2023-10-26 12:20:00,322.99,323.13,322.76,322.77,2403.0,318.4173,318.5553,318.1906,318.2004,2403.0
2023-10-26 12:25:00,322.81,323.04,322.75,322.82,2890.0,318.2399,318.4666,318.1807,318.2497,2890.0
2023-10-26 12:30:00,323.09,323.29,322.68,322.68,3040.0,318.5159,318.7131,318.1117,318.1117,3040.0
2023-10-26 12:35:00,322.95,322.96,322.5,322.56,3906.0,318.3779,318.3877,317.9343,317.9934,3906.0
2023-10-26 12:40:00,322.22,322.44,322.02,322.09,866.0,317.6582,317.8751,317.461,317.5301,866.0
2023-10-26 12:45:00,321.92,322.17,321.65,322.17,1885.0,317.3625,317.6089,317.0963,317.6089,1885.0
2023-10-26 12:50:00,322.25,322.36,322.09,322.12,2396.0,317.6878,317.7962,317.5301,317.5596,2396.0
2023-10-26 12:55:00,322.24,322.53,322.18,322.25,4046.0,317.6779,317.9638,317.6188,317.6878,4046.0
2023-10-26 13:00:00,322.19,322.92,322.19,322.63,4503.0,317.6286,318.3483,317.6286,318.0624,4503.0
2023-10-26 13:05:00,322.68,322.68,322.26,322.35,2288.0,318.1117,318.1117,317.6977,317.7864,2288.0
2023-10-26 13:10:00,322.13,322.39,322.04,322.13,1832.0,317.5695,317.8258,317.4808,317.5695,1832.0
2023-10-26 13:15:00,322.27,322.39,322.02,322.13,1804.0,317.7075,317.8258,317.461,317.5695,1804.0
2023-10-26 13:20:00,321.71,322.24,321.71,322.04,5689.0,317.1554,317.6779,317.1554,317.4808,5689.0
2023-10-26 13:25:00,322.02,322.48,321.99,322.33,1640.0,317.461,317.9145,317.4315,317.7667,1640.0
2023-10-26 13:30:00,322.22,322.56,321.92,322.56,4388.0,317.6582,317.9934,317.3625,317.9934,4388.0
2023-10-26 13:35:00,322.35,323.09,322.28,322.93,1718.0,317.7864,318.5159,317.7174,318.3582,1718.0
2023-10-26 13:40:00,322.93,323.06,322.75,322.93,2282.0,318.3582,318.4863,318.1807,318.3582,2282.0
2023-10-26 13:45:00,322.93,323.15,322.9,323.02,1605.0,318.3582,318.5751,318.3286,318.4469,1605.0
2023-10-26 13:50:00,323.0,323.01,322.69,322.79,2307.0,318.4272,318.437,318.1216,318.2201,2307.0
2023-10-26 13:55:00,322.82,322.94,322.64,322.8,2105.0,318.2497,318.368,318.0723,318.23,2105.0
2023-10-26 14:00:00,322.8,322.99,322.51,322.51,4666.0,318.23,318.4173,317.9441,317.9441,4666.0
2023-10-26 14:05:00,322.39,322.55,321.74,321.74,1886.0,317.8258,317.9835,317.185,317.185,1886.0
2023-10-26 14:10:00,321.71,322.03,321.62,321.84,2344.0,317.1554,317.4709,317.0667,317.2836,2344.0
2023-10-26 14:15:00,321.88,322.25,321.79,322.24,5618.0,317.323,317.6878,317.2343,317.6779,5618.0
2023-10-26 14:20:00,322.28,322.28,321.78,321.85,7702.0,317.7174,317.7174,317.2244,317.2935,7702.0
2023-10-26 14:25:00,321.75,321.76,321.49,321.69,7056.0,317.1949,317.2047,316.9386,317.1357,7056.0
2023-10-26 14:30:00,321.6,322.16,321.5,322.16,6723.0,317.047,317.5991,316.9484,317.5991,6723.0
2023-10-26 14:35:00,322.06,322.4,322.0,322.27,4579.0,317.5005,317.8357,317.4413,317.7075,4579.0
2023-10-26 14:40:00,322.18,322.25,322.03,322.14,19674.0,317.6188,317.6878,317.4709,317.5793,19674.0
2023-10-26 14:45:00,322.21,322.22,321.72,321.86,4268.0,317.6484,317.6582,317.1653,317.3033,4268.0
2023-10-26 14:50:00,321.88,322.01,321.67,321.79,4950.0,317.323,317.4512,317.116,317.2343,4950.0
2023-10-26 14:55:00,321.84,322.1,321.74,322.1,3200.0,317.2836,317.5399,317.185,317.5399,3200.0
2023-10-26 15:00:00,322.1,322.29,321.81,322.28,6324.0,317.5399,317.7272,317.254,317.7174,6324.0
2023-10-26 15:05:00,322.39,322.4,321.62,321.71,12856.0,317.8258,317.8357,317.0667,317.1554,12856.0
2023-10-26 15:10:00,321.8,321.84,321.49,321.59,3387.0,317.2442,317.2836,316.9386,317.0371,3387.0
2023-10-26 15:15:00,321.27,321.33,320.89,320.9,3780.0,316.7217,316.7808,316.347,316.3569,3780.0
2023-10-26 15:20:00,320.96,321.48,320.96,321.15,4403.0,316.4161,316.9287,316.4161,316.6034,4403.0
2023-10-26 15:25:00,321.03,321.14,320.34,320.67,8277.0,316.4851,316.5935,315.8048,316.1302,8277.0
2023-10-26 15:30:00,320.59,320.78,320.42,320.42,2759.0,316.0513,316.2386,315.8837,315.8837,2759.0
2023-10-26 15:35:00,320.35,320.44,319.84,320.0,7269.0,315.8147,315.9034,315.3119,315.4696,7269.0
2023-10-26 15:40:00,319.94,320.12,319.64,319.91,9099.0,315.4105,315.5879,315.1147,315.3809,9099.0
2023-10-26 15:45:00,320.02,320.07,319.64,319.93,11838.0,315.4894,315.5387,315.1147,315.4006,11838.0
2023-10-26 15:50:00,319.97,320.39,319.44,319.46,25380.0,315.4401,315.8541,314.9176,314.9373,25380.0
2023-10-26 15:55:00,319.46,320.01,319.36,319.82,64561.0,314.9373,315.4795,314.8387,315.2922,64561.0
2023-10-27 09:30:00,309.01,312.99,300.41,306.14,45693.0,304.6352,308.5589,296.157,301.8059,45693.0
2023-10-27 09:35:00,305.78,313.04,304.75,311.83,72727.0,301.451,308.6082,300.4355,307.4153,72727.0
2023-10-27 09:40:00,311.83,311.83,308.3,309.35,38913.0,307.4153,307.4153,303.9353,304.9704,38913.0
2023-10-27 09:45:00,310.1,311.19,309.59,310.5,31113.0,305.7098,306.7844,305.207,306.1041,31113.0
2023-10-27 09:50:00,310.5,310.8,308.08,310.32,41319.0,306.1041,306.3999,303.7184,305.9267,41319.0
2023-10-27 09:55:00,310.31,310.69,309.34,310.08,23711.0,305.9168,306.2915,304.9606,305.6901,23711.0
2023-10-27 10:00:00,309.73,310.83,309.03,310.24,19092.0,305.345,306.4295,304.655,305.8478,19092.0
2023-10-27 10:05:00,310.44,310.67,309.58,310.01,118832.0,306.045,306.2717,305.1972,305.6211,118832.0
2023-10-27 10:10:00,309.77,310.52,309.34,309.62,69806.0,305.3845,306.1239,304.9606,305.2366,69806.0
2023-10-27 10:15:00,309.56,310.42,308.78,309.42,64088.0,305.1774,306.0253,304.4085,305.0394,64088.0
2023-10-27 10:20:00,309.81,310.88,309.49,309.9,21972.0,305.4239,306.4788,305.1084,305.5126,21972.0
2023-10-27 10:25:00,309.8,309.91,307.9,308.62,20802.0,305.4141,305.5225,303.5409,304.2508,20802.0
2023-10-27 10:30:00,308.91,309.27,307.7,308.75,21560.0,304.5367,304.8916,303.3438,304.3789,21560.0
2023-10-27 10:35:00,308.93,309.24,308.31,308.68,14646.0,304.5564,304.862,303.9451,304.3099,14646.0
2023-10-27 10:40:00,308.66,309.12,307.98,308.63,15118.0,304.2902,304.7437,303.6198,304.2606,15118.0
2023-10-27 10:45:00,308.94,309.03,308.5,308.86,9117.0,304.5662,304.655,304.1325,304.4874,9117.0
2023-10-27 10:50:00,308.7,308.9,307.98,308.9,8344.0,304.3296,304.5268,303.6198,304.5268,8344.0
2023-10-27 10:55:00,308.94,309.63,308.85,309.54,8137.0,304.5662,305.2465,304.4775,305.1577,8137.0
2023-10-27 11:00:00,309.55,309.55,309.06,309.22,10544.0,305.1676,305.1676,304.6845,304.8423,10544.0
2023-10-27 11:05:00,309.1,309.28,308.88,309.28,7706.0,304.724,304.9014,304.5071,304.9014,7706.0
2023-10-27 11:10:00,309.23,310.16,308.97,310.01,7971.0,304.8521,305.769,304.5958,305.6211,7971.0
2023-10-27 11:15:00,310.06,310.3,309.82,310.07,4011.0,305.6704,305.907,305.4338,305.6802,4011.0
2023-10-27 11:20:00,309.85,310.34,309.69,310.26,5035.0,305.4633,305.9464,305.3056,305.8675,5035.0
2023-10-27 11:25:00,310.15,310.18,309.9,310.07,2000.0,305.7591,305.7887,305.5126,305.6802,2000.0
2023-10-27 11:30:00,310.06,310.29,309.53,309.98,6499.0,305.6704,305.8971,305.1479,305.5915,6499.0
2023-10-27 11:35:00,309.9,310.13,309.86,310.04,2953.0,305.5126,305.7394,305.4732,305.6507,2953.0
2023-10-27 11:40:00,309.76,310.0,309.76,309.87,2403.0,305.3746,305.6112,305.3746,305.4831,2403.0
2023-10-27 11:45:00,309.77,309.77,309.29,309.43,3801.0,305.3845,305.3845,304.9113,305.0493,3801.0
2023-10-27 11:50:00,309.48,309.79,309.32,309.63,6168.0,305.0986,305.4042,304.9408,305.2465,6168.0
2023-10-27 11:55:00,309.69,309.7,309.4,309.64,2795.0,305.3056,305.3155,305.0197,305.2563,2795.0
2023-10-27 12:00:00,309.74,310.25,309.73,309.96,34603.0,305.3549,305.8577,305.345,305.5718,34603.0
2023-10-27 12:05:00,309.92,310.08,309.61,309.82,14453.0,305.5324,305.6901,305.2267,305.4338,14453.0
2023-10-27 12:10:00,309.82,310.7,309.8,309.99,11484.0,305.4338,306.3013,305.4141,305.6014,11484.0
2023-10-27 12:15:00,309.9,309.92,309.64,309.69,2394.0,305.5126,305.5324,305.2563,305.3056,2394.0
2023-10-27 12:20:00,309.79,310.08,309.79,309.9,28933.0,305.4042,305.6901,305.4042,305.5126,28933.0
2023-10-27 12:25:00,310.0,310.0,309.31,309.88,2180.0,305.6112,305.6112,304.931,305.4929,2180.0
2023-10-27 12:30:00,309.92,310.19,309.8,309.81,3962.0,305.5324,305.7985,305.4141,305.4239,3962.0
2023-10-27 12:35:00,310.01,310.14,309.8,309.98,13433.0,305.6211,305.7492,305.4141,305.5915,13433.0
2023-10-27 12:40:00,310.08,310.08,309.71,310.0,17804.0,305.6901,305.6901,305.3253,305.6112,17804.0
2023-10-27 12:45:00,309.94,310.52,309.92,310.09,10685.0,305.5521,306.1239,305.5324,305.6999,10685.0
2023-10-27 12:50:00,310.0,310.0,309.85,309.86,3100.0,305.6112,305.6112,305.4633,305.4732,3100.0
2023-10-27 12:55:00,309.88,309.88,309.27,309.31,3113.0,305.4929,305.4929,304.8916,304.931,3113.0
2023-10-27 13:00:00,309.3,309.69,309.2,309.55,5373.0,304.9211,305.3056,304.8225,305.1676,5373.0
2023-10-27 13:05:00,309.44,309.49,308.81,309.05,4730.0,305.0591,305.1084,304.4381,304.6747,4730.0
2023-10-27 13:10:00,309.07,309.38,308.76,309.05,4262.0,304.6944,305.0,304.3888,304.6747,4262.0
2023-10-27 13:15:00,309.13,309.18,308.43,308.56,5621.0,304.7535,304.8028,304.0634,304.1916,5621.0
2023-10-27 13:20:00,308.57,308.58,307.83,307.94,9210.0,304.2015,304.2113,303.4719,303.5804,9210.0
2023-10-27 13:25:00,307.99,308.24,307.55,307.56,2972.0,303.6297,303.8761,303.1959,303.2058,2972.0
2023-10-27 13:30:00,307.76,307.9,307.62,307.88,1997.0,303.4029,303.5409,303.2649,303.5212,1997.0
2023-10-27 13:35:00,307.9,308.0,307.01,307.02,5494.0,303.5409,303.6395,302.6635,302.6734,5494.0
2023-10-27 13:40:00,306.93,307.79,306.82,307.72,4265.0,302.5847,303.4325,302.4762,303.3635,4265.0
2023-10-27 13:45:00,307.52,308.07,307.52,307.93,1800.0,303.1663,303.7085,303.1663,303.5705,1800.0
2023-10-27 13:50:00,308.21,308.28,307.35,307.35,4226.0,303.8466,303.9156,302.9987,302.9987,4226.0
2023-10-27 13:55:00,307.46,307.68,307.4,307.5,3408.0,303.1072,303.3241,303.048,303.1466,3408.0
2023-10-27 14:00:00,307.49,307.74,307.42,307.68,6808.0,303.1368,303.3832,303.0677,303.3241,6808.0
2023-10-27 14:05:00,307.53,307.53,306.89,306.9,5311.0,303.1762,303.1762,302.5452,302.5551,5311.0
2023-10-27 14:10:00,306.97,307.2,306.85,306.92,7138.0,302.6241,302.8509,302.5058,302.5748,7138.0
2023-10-27 14:15:00,306.85,306.91,306.11,306.11,3329.0,302.5058,302.565,301.7763,301.7763,3329.0
2023-10-27 14:20:00,306.14,306.14,305.19,305.35,13567.0,301.8059,301.8059,300.8693,301.0271,13567.0
2023-10-27 14:25:00,305.33,305.97,305.01,305.07,4323.0,301.0073,301.6383,300.6919,300.751,4323.0
2023-10-27 14:30:00,305.0,306.63,304.97,306.32,6804.0,300.682,302.2889,300.6524,301.9833,6804.0
2023-10-27 14:35:00,306.26,307.08,306.1,306.75,15397.0,301.9242,302.7326,301.7664,302.4072,15397.0
2023-10-27 14:40:00,306.89,307.05,306.66,307.02,2184.0,302.5452,302.703,302.3185,302.6734,2184.0
2023-10-27 14:45:00,307.01,307.51,307.01,307.1,7290.0,302.6635,303.1565,302.6635,302.7523,7290.0
2023-10-27 14:50:00,307.12,307.14,306.71,306.88,5882.0,302.772,302.7917,302.3678,302.5354,5882.0
2023-10-27 14:55:00,307.12,307.14,306.44,306.56,11560.0,302.772,302.7917,302.1016,302.2199,11560.0
2023-10-27 15:00:00,306.71,307.13,306.65,306.95,2639.0,302.3678,302.7819,302.3086,302.6044,2639.0
2023-10-27 15:05:00,306.9,307.11,306.22,306.22,6324.0,302.5551,302.7621,301.8847,301.8847,6324.0
2023-10-27 15:10:00,306.23,307.08,306.22,306.34,11786.0,301.8946,302.7326,301.8847,302.003,11786.0
2023-10-27 15:15:00,306.5,306.64,306.35,306.41,5735.0,302.1608,302.2988,302.0129,302.072,5735.0
2023-10-27 15:20:00,306.38,306.62,306.12,306.27,9683.0,302.0425,302.2791,301.7861,301.934,9683.0
2023-10-27 15:25:00,306.43,307.41,306.41,307.25,9643.0,302.0918,303.0579,302.072,302.9002,9643.0
2023-10-27 15:30:00,307.42,307.78,306.94,306.94,13643.0,303.0677,303.4226,302.5945,302.5945,13643.0
2023-10-27 15:35:00,306.9,306.9,306.38,306.47,6158.0,302.5551,302.5551,302.0425,302.1312,6158.0
2023-10-27 15:40:00,306.57,306.91,306.4,306.61,12476.0,302.2298,302.565,302.0622,302.2692,12476.0
2023-10-27 15:45:00,306.62,307.36,306.56,307.22,39096.0,302.2791,303.0086,302.2199,302.8706,39096.0
2023-10-27 15:50:00,307.5,307.59,307.22,307.34,29145.0,303.1466,303.2353,302.8706,302.9889,29145.0
2023-10-27 15:55:00,307.33,307.53,306.75,306.9,76451.0,302.979,303.1762,302.4072,302.5551,76451.0
2023-10-30 09:30:00,307.21,308.06,302.87,303.7,19118.0,302.8607,303.6987,298.5822,299.4004,19118.0
2023-10-30 09:35:00,303.8,303.89,302.31,303.43,4762.0,299.499,299.5877,298.0301,299.1342,4762.0
2023-10-30 09:40:00,303.45,304.77,303.17,304.49,8779.0,299.154,300.4553,298.8779,300.1792,8779.0
2023-10-30 09:45:00,304.61,304.85,303.36,303.55,6809.0,300.2975,300.5341,299.0652,299.2525,6809.0
2023-10-30 09:50:00,303.52,304.11,302.42,303.15,6637.0,299.223,299.8046,298.1385,298.8582,6637.0
2023-10-30 09:55:00,303.21,305.1,303.2,304.92,22409.0,298.9173,300.7806,298.9075,300.6031,22409.0
2023-10-30 10:00:00,305.12,305.71,304.97,305.57,11000.0,300.8003,301.382,300.6524,301.2439,11000.0
2023-10-30 10:05:00,305.53,305.54,304.91,305.13,9962.0,301.2045,301.2144,300.5933,300.8102,9962.0
2023-10-30 10:10:00,305.1,305.13,304.48,304.61,8989.0,300.7806,300.8102,300.1694,300.2975,8989.0
2023-10-30 10:15:00,304.89,305.75,304.67,305.75,2899.0,300.5736,301.4214,300.3567,301.4214,2899.0
2023-10-30 10:20:00,306.07,306.61,306.03,306.32,25525.0,301.7369,302.2692,301.6974,301.9833,25525.0
2023-10-30 10:25:00,306.4,306.98,306.21,306.98,4371.0,302.0622,302.634,301.8749,302.634,4371.0
2023-10-30 10:30:00,306.95,307.19,306.02,307.19,5910.0,302.6044,302.841,301.6876,302.841,5910.0
2023-10-30 10:35:00,307.64,307.67,307.19,307.19,2875.0,303.2846,303.3142,302.841,302.841,2875.0
2023-10-30 10:40:00,307.4,307.47,306.98,307.24,5629.0,303.048,303.117,302.634,302.8903,5629.0
2023-10-30 10:45:00,307.33,307.37,305.69,306.0,27022.0,302.979,303.0185,301.3622,301.6678,27022.0
2023-10-30 10:50:00,306.01,306.56,305.76,305.76,11565.0,301.6777,302.2199,301.4312,301.4312,11565.0
2023-10-30 10:55:00,305.65,305.79,305.43,305.71,7961.0,301.3228,301.4608,301.1059,301.382,7961.0
2023-10-30 11:00:00,305.77,305.8,305.58,305.62,3800.0,301.4411,301.4707,301.2538,301.2932,3800.0
2023-10-30 11:05:00,305.64,306.53,305.64,306.44,3958.0,301.3129,302.1903,301.3129,302.1016,3958.0
2023-10-30 11:10:00,306.54,306.57,306.19,306.34,3347.0,302.2002,302.2298,301.8552,302.003,3347.0
2023-10-30 11:15:00,306.4,306.4,305.92,305.93,4397.0,302.0622,302.0622,301.589,301.5988,4397.0
2023-10-30 11:20:00,306.15,306.19,305.87,306.02,3127.0,301.8157,301.8552,301.5397,301.6876,3127.0
2023-10-30 11:25:00,306.01,306.22,305.84,305.97,4415.0,301.6777,301.8847,301.5101,301.6383,4415.0
2023-10-30 11:30:00,305.87,306.5,305.86,306.35,7151.0,301.5397,302.1608,301.5298,302.0129,7151.0
2023-10-30 11:35:00,306.46,306.77,306.16,306.35,5402.0,302.1213,302.4269,301.8256,302.0129,5402.0
2023-10-30 11:40:00,306.35,306.84,306.34,306.66,7378.0,302.0129,302.496,302.003,302.3185,7378.0
2023-10-30 11:45:00,306.66,306.97,306.5,306.84,3561.0,302.3185,302.6241,302.1608,302.496,3561.0
2023-10-30 11:50:00,307.04,307.95,307.03,307.94,1419.0,302.6931,303.5902,302.6833,303.5804,1419.0
2023-10-30 11:55:00,307.79,308.26,307.76,308.1,5275.0,303.4325,303.8959,303.4029,303.7381,5275.0
2023-10-30 12:00:00,308.12,308.34,307.97,308.16,6522.0,303.7578,303.9747,303.61,303.7973,6522.0
2023-10-30 12:05:00,308.15,308.28,307.97,308.09,3797.0,303.7874,303.9156,303.61,303.7283,3797.0
2023-10-30 12:10:00,307.96,308.27,307.96,308.19,2900.0,303.6001,303.9057,303.6001,303.8268,2900.0
2023-10-30 12:15:00,308.22,308.44,308.08,308.44,3600.0,303.8564,304.0733,303.7184,304.0733,3600.0
2023-10-30 12:20:00,308.52,308.52,308.32,308.35,3144.0,304.1522,304.1522,303.955,303.9846,3144.0
2023-10-30 12:25:00,308.35,308.42,308.19,308.27,3705.0,303.9846,304.0536,303.8268,303.9057,3705.0
2023-10-30 12:30:00,308.38,308.38,308.13,308.37,2819.0,304.0142,304.0142,303.7677,304.0043,2819.0
2023-10-30 12:35:00,308.38,308.42,308.16,308.16,2804.0,304.0142,304.0536,303.7973,303.7973,2804.0
2023-10-30 12:40:00,308.16,308.32,308.04,308.04,2352.0,303.7973,303.955,303.679,303.679,2352.0
2023-10-30 12:45:00,308.03,308.03,307.68,307.81,6432.0,303.6691,303.6691,303.3241,303.4522,6432.0
2023-10-30 12:50:00,307.82,307.83,307.62,307.64,2414.0,303.4621,303.4719,303.2649,303.2846,2414.0
2023-10-30 12:55:00,307.71,307.92,307.65,307.87,3530.0,303.3536,303.5607,303.2945,303.5114,3530.0
2023-10-30 13:00:00,307.96,308.38,307.84,308.38,2206.0,303.6001,304.0142,303.4818,304.0142,2206.0
2023-10-30 13:05:00,308.39,308.57,308.38,308.56,1400.0,304.024,304.2015,304.0142,304.1916,1400.0
2023-10-30 13:10:00,308.45,308.48,308.33,308.48,609.0,304.0832,304.1127,303.9649,304.1127,609.0
2023-10-30 13:15:00,308.52,308.52,308.31,308.36,1754.0,304.1522,304.1522,303.9451,303.9944,1754.0
2023-10-30 13:20:00,308.25,308.3,307.91,308.03,8396.0,303.886,303.9353,303.5508,303.6691,8396.0
2023-10-30 13:25:00,307.96,308.35,307.7,308.0,13970.0,303.6001,303.9846,303.3438,303.6395,13970.0
2023-10-30 13:30:00,308.04,308.08,307.06,307.12,7730.0,303.679,303.7184,302.7128,302.772,7730.0
2023-10-30 13:35:00,307.18,307.24,306.8,307.24,2695.0,302.8311,302.8903,302.4565,302.8903,2695.0
2023-10-30 13:40:00,307.33,307.52,307.33,307.51,1172.0,302.979,303.1663,302.979,303.1565,1172.0
2023-10-30 13:45:00,307.56,307.56,307.39,307.39,1036.0,303.2058,303.2058,303.0382,303.0382,1036.0
2023-10-30 13:50:00,307.44,307.53,307.33,307.33,1200.0,303.0875,303.1762,302.979,302.979,1200.0
2023-10-30 13:55:00,307.43,307.47,307.23,307.3,2670.0,303.0776,303.117,302.8804,302.9494,2670.0
2023-10-30 14:00:00,307.38,307.46,307.0,307.03,4298.0,303.0283,303.1072,302.6537,302.6833,4298.0
2023-10-30 14:05:00,307.03,307.14,306.87,307.0,4082.0,302.6833,302.7917,302.5255,302.6537,4082.0
2023-10-30 14:10:00,306.91,307.11,306.87,306.99,3613.0,302.565,302.7621,302.5255,302.6438,3613.0
2023-10-30 14:15:00,306.98,307.09,306.91,307.0,1767.0,302.634,302.7424,302.565,302.6537,1767.0
2023-10-30 14:20:00,307.01,307.25,307.01,307.19,5054.0,302.6635,302.9002,302.6635,302.841,5054.0
2023-10-30 14:25:00,307.18,307.34,306.98,306.98,7104.0,302.8311,302.9889,302.634,302.634,7104.0
2023-10-30 14:30:00,306.97,307.16,306.93,307.0,5270.0,302.6241,302.8114,302.5847,302.6537,5270.0
2023-10-30 14:35:00,307.09,307.3,306.92,307.12,5774.0,302.7424,302.9494,302.5748,302.772,5774.0
2023-10-30 14:40:00,307.07,307.22,307.04,307.1,1203.0,302.7227,302.8706,302.6931,302.7523,1203.0
2023-10-30 14:45:00,307.23,307.47,307.12,307.45,5481.0,302.8804,303.117,302.772,303.0973,5481.0
2023-10-30 14:50:00,307.35,307.4,307.13,307.16,3924.0,302.9987,303.048,302.7819,302.8114,3924.0
2023-10-30 14:55:00,307.13,307.23,307.05,307.18,3381.0,302.7819,302.8804,302.703,302.8311,3381.0
2023-10-30 15:00:00,307.25,307.62,307.19,307.45,4892.0,302.9002,303.2649,302.841,303.0973,4892.0
2023-10-30 15:05:00,307.45,308.15,307.36,308.15,42448.0,303.0973,303.7874,303.0086,303.7874,42448.0
2023-10-30 15:10:00,308.32,308.56,308.29,308.36,5840.0,303.955,304.1916,303.9254,303.9944,5840.0
2023-10-30 15:15:00,308.35,308.54,308.28,308.4,2440.0,303.9846,304.1719,303.9156,304.0339,2440.0
2023-10-30 15:20:00,308.44,308.68,308.38,308.55,1817.0,304.0733,304.3099,304.0142,304.1817,1817.0
2023-10-30 15:25:00,308.53,308.83,308.45,308.76,3441.0,304.162,304.4578,304.0832,304.3888,3441.0
2023-10-30 15:30:00,308.76,308.99,308.76,308.98,4402.0,304.3888,304.6155,304.3888,304.6057,4402.0
2023-10-30 15:35:00,308.98,309.44,308.88,309.4,5873.0,304.6057,305.0591,304.5071,305.0197,5873.0
2023-10-30 15:40:00,309.4,309.4,308.9,309.03,41795.0,305.0197,305.0197,304.5268,304.655,41795.0
2023-10-30 15:45:00,308.98,309.62,308.91,309.3,29330.0,304.6057,305.2366,304.5367,304.9211,29330.0
2023-10-30 15:50:00,309.2,309.58,308.99,309.58,61104.0,304.8225,305.1972,304.6155,305.1972,61104.0
2023-10-30 15:55:00,309.63,309.63,308.61,308.72,56877.0,305.2465,305.2465,304.2409,304.3493,56877.0
2023-10-31 09:30:00,310.16,310.46,308.84,309.72,11934.0,306.3767,306.6731,305.0728,305.9421,11934.0
2023-10-31 09:35:00,309.37,309.37,306.73,308.51,4647.0,305.5964,305.5964,302.9886,304.7469,4647.0
2023-10-31 09:40:00,308.36,309.69,308.36,309.66,6277.0,304.5987,305.9125,304.5987,305.8828,6277.0
2023-10-31 09:45:00,309.58,309.77,308.04,308.54,36152.0,305.8038,305.9915,304.2826,304.7765,36152.0
2023-10-31 09:50:00,308.54,308.64,307.89,308.38,4122.0,304.7765,304.8753,304.1344,304.6184,4122.0
2023-10-31 09:55:00,308.42,308.7,308.22,308.22,3462.0,304.658,304.9345,304.4604,304.4604,3462.0
2023-10-31 10:00:00,308.04,308.21,307.52,307.93,4886.0,304.2826,304.4505,303.7689,304.1739,4886.0
2023-10-31 10:05:00,308.0,308.54,307.76,308.54,3493.0,304.2431,304.7765,304.006,304.7765,3493.0
2023-10-31 10:10:00,308.65,309.31,308.4,309.31,4148.0,304.8852,305.5371,304.6382,305.5371,4148.0
2023-10-31 10:15:00,309.32,309.92,309.32,309.47,2812.0,305.547,306.1397,305.547,305.6952,2812.0
2023-10-31 10:20:00,309.26,309.39,308.83,308.83,2240.0,305.4877,305.6161,305.063,305.063,2240.0
2023-10-31 10:25:00,309.0,309.5,308.62,309.26,18268.0,305.2309,305.7248,304.8555,305.4877,18268.0
2023-10-31 10:30:00,309.45,309.89,309.18,309.29,2064.0,305.6754,306.11,305.4087,305.5173,2064.0
2023-10-31 10:35:00,309.28,309.67,308.99,309.06,7733.0,305.5075,305.8927,305.221,305.2902,7733.0
2023-10-31 10:40:00,308.95,309.14,308.81,309.14,2906.0,305.1815,305.3692,305.0432,305.3692,2906.0
2023-10-31 10:45:00,309.15,309.16,308.43,308.43,4292.0,305.3791,305.3889,304.6678,304.6678,4292.0
2023-10-31 10:50:00,308.4,308.59,307.97,307.97,3196.0,304.6382,304.8259,304.2134,304.2134,3196.0
2023-10-31 10:55:00,308.01,308.34,307.69,307.77,5089.0,304.253,304.5789,303.9369,304.0159,5089.0
2023-10-31 11:00:00,307.88,308.27,307.84,307.85,5081.0,304.1245,304.5098,304.085,304.0949,5081.0
2023-10-31 11:05:00,307.9,308.27,307.81,307.81,2832.0,304.1443,304.5098,304.0554,304.0554,2832.0
2023-10-31 11:10:00,307.8,308.22,307.8,308.21,2462.0,304.0455,304.4604,304.0455,304.4505,2462.0
2023-10-31 11:15:00,308.12,308.12,307.77,307.77,6519.0,304.3616,304.3616,304.0159,304.0159,6519.0
2023-10-31 11:20:00,307.92,308.09,307.73,307.95,7091.0,304.1641,304.332,303.9764,304.1937,7091.0
2023-10-31 11:25:00,307.87,308.36,307.86,308.29,6262.0,304.1147,304.5987,304.1048,304.5295,6262.0
2023-10-31 11:30:00,308.13,308.29,307.96,308.07,5299.0,304.3715,304.5295,304.2036,304.3122,5299.0
2023-10-31 11:35:00,308.24,308.55,308.08,308.41,4192.0,304.4802,304.7864,304.3221,304.6481,4192.0
2023-10-31 11:40:00,308.48,308.48,308.3,308.45,1483.0,304.7172,304.7172,304.5394,304.6876,1483.0
2023-10-31 11:45:00,308.46,309.09,308.42,308.87,3827.0,304.6975,305.3198,304.658,305.1025,3827.0
2023-10-31 11:50:00,309.09,309.1,308.83,308.97,2456.0,305.3198,305.3297,305.063,305.2013,2456.0
2023-10-31 11:55:00,308.77,309.27,308.77,309.27,3973.0,305.0037,305.4976,305.0037,305.4976,3973.0
2023-10-31 12:00:00,309.36,309.64,309.34,309.43,5780.0,305.5865,305.8631,305.5667,305.6556,5780.0
2023-10-31 12:05:00,309.31,309.32,309.17,309.19,2239.0,305.5371,305.547,305.3988,305.4186,2239.0
2023-10-31 12:10:00,309.13,309.13,308.98,309.0,660.0,305.3593,305.3593,305.2111,305.2309,660.0
2023-10-31 12:15:00,308.88,308.97,308.67,308.67,3912.0,305.1123,305.2013,304.9049,304.9049,3912.0
2023-10-31 12:20:00,308.77,308.77,308.49,308.63,3250.0,305.0037,305.0037,304.7271,304.8654,3250.0
2023-10-31 12:25:00,308.65,308.89,308.6,308.67,3802.0,304.8852,305.1222,304.8358,304.9049,3802.0
2023-10-31 12:30:00,308.92,309.6,308.81,309.2,5727.0,305.1519,305.8236,305.0432,305.4284,5727.0
2023-10-31 12:35:00,309.2,309.2,308.87,309.13,4324.0,305.4284,305.4284,305.1025,305.3593,4324.0
2023-10-31 12:40:00,309.09,309.58,309.04,309.15,4283.0,305.3198,305.8038,305.2704,305.3791,4283.0
2023-10-31 12:45:00,309.38,309.39,308.89,309.12,3958.0,305.6063,305.6161,305.1222,305.3494,3958.0
2023-10-31 12:50:00,309.16,309.16,309.13,309.15,400.0,305.3889,305.3889,305.3593,305.3791,400.0
2023-10-31 12:55:00,309.15,309.49,309.12,309.31,8585.0,305.3791,305.7149,305.3494,305.5371,8585.0
2023-10-31 13:00:00,309.37,309.83,309.35,309.82,4128.0,305.5964,306.0508,305.5766,306.0409,4128.0
2023-10-31 13:05:00,309.83,309.98,309.59,309.87,6959.0,306.0508,306.1989,305.8137,306.0903,6959.0
2023-10-31 13:10:00,309.85,309.87,309.59,309.73,4781.0,306.0705,306.0903,305.8137,305.952,4781.0
2023-10-31 13:15:00,309.91,309.94,309.81,309.85,2756.0,306.1298,306.1594,306.031,306.0705,2756.0
2023-10-31 13:20:00,309.9,309.94,309.83,309.93,572.0,306.1199,306.1594,306.0508,306.1495,572.0
2023-10-31 13:25:00,309.96,310.12,309.9,310.12,6148.0,306.1792,306.3372,306.1199,306.3372,6148.0
2023-10-31 13:30:00,310.19,310.35,310.01,310.31,4879.0,306.4064,306.5644,306.2286,306.5249,4879.0
2023-10-31 13:35:00,310.23,310.44,310.06,310.15,4932.0,306.4459,306.6533,306.278,306.3669,4932.0
2023-10-31 13:40:00,310.17,310.44,310.07,310.29,8067.0,306.3866,306.6533,306.2878,306.5052,8067.0
2023-10-31 13:45:00,310.19,310.43,310.19,310.22,6784.0,306.4064,306.6434,306.4064,306.436,6784.0
2023-10-31 13:50:00,310.3,310.48,310.22,310.42,14756.0,306.515,306.6928,306.436,306.6336,14756.0
2023-10-31 13:55:00,310.43,310.5,310.38,310.49,1315.0,306.6434,306.7126,306.5941,306.7027,1315.0
2023-10-31 14:00:00,310.5,310.6,310.21,310.31,4540.0,306.7126,306.8114,306.4261,306.5249,4540.0
2023-10-31 14:05:00,310.34,310.53,310.34,310.41,3524.0,306.5545,306.7422,306.5545,306.6237,3524.0
2023-10-31 14:10:00,310.28,310.47,310.25,310.42,8092.0,306.4953,306.683,306.4656,306.6336,8092.0
2023-10-31 14:15:00,310.32,310.48,310.25,310.29,7543.0,306.5348,306.6928,306.4656,306.5052,7543.0
2023-10-31 14:20:00,310.24,310.35,310.05,310.05,6473.0,306.4558,306.5644,306.2681,306.2681,6473.0
2023-10-31 14:25:00,310.24,310.25,309.8,309.94,2976.0,306.4558,306.4656,306.0211,306.1594,2976.0
2023-10-31 14:30:00,309.78,309.87,309.69,309.78,5331.0,306.0014,306.0903,305.9125,306.0014,5331.0
2023-10-31 14:35:00,309.75,309.75,309.57,309.63,4425.0,305.9717,305.9717,305.7939,305.8532,4425.0
2023-10-31 14:40:00,309.8,309.8,309.54,309.6,2295.0,306.0211,306.0211,305.7643,305.8236,2295.0
2023-10-31 14:45:00,309.56,309.78,309.5,309.69,11342.0,305.7841,306.0014,305.7248,305.9125,11342.0
2023-10-31 14:50:00,309.64,310.15,309.63,309.88,7859.0,305.8631,306.3669,305.8532,306.1002,7859.0
2023-10-31 14:55:00,310.0,310.05,309.8,309.83,7679.0,306.2187,306.2681,306.0211,306.0508,7679.0
2023-10-31 15:00:00,309.78,309.85,309.72,309.73,1500.0,306.0014,306.0705,305.9421,305.952,1500.0
2023-10-31 15:05:00,309.81,309.82,309.55,309.69,6810.0,306.031,306.0409,305.7742,305.9125,6810.0
2023-10-31 15:10:00,309.69,309.71,309.5,309.56,4321.0,305.9125,305.9322,305.7248,305.7841,4321.0
2023-10-31 15:15:00,309.49,309.56,309.3,309.4,6865.0,305.7149,305.7841,305.5272,305.626,6865.0
2023-10-31 15:20:00,309.4,309.69,309.33,309.52,9251.0,305.626,305.9125,305.5569,305.7445,9251.0
2023-10-31 15:25:00,309.55,309.63,309.32,309.36,7487.0,305.7742,305.8532,305.547,305.5865,7487.0
2023-10-31 15:30:00,309.3,309.39,309.2,309.23,6443.0,305.5272,305.6161,305.4284,305.4581,6443.0
2023-10-31 15:35:00,309.23,309.24,309.05,309.08,9253.0,305.4581,305.468,305.2803,305.3099,9253.0
2023-10-31 15:40:00,309.04,309.35,308.77,309.28,20720.0,305.2704,305.5766,305.0037,305.5075,20720.0
2023-10-31 15:45:00,309.25,309.25,308.73,309.19,17811.0,305.4778,305.4778,304.9642,305.4186,17811.0
2023-10-31 15:50:00,309.35,309.53,308.93,309.27,25838.0,305.5766,305.7544,305.1617,305.4976,25838.0
2023-10-31 15:55:00,309.21,309.59,309.09,309.5,142387.0,305.4383,305.8137,305.3198,305.7248,142387.0
2023-11-01 09:30:00,310.63,310.63,309.63,309.63,6180.0,306.841,306.841,305.8532,305.8532,6180.0
2023-11-01 09:35:00,309.55,310.84,309.54,310.84,2300.0,305.7742,307.0484,305.7643,307.0484,2300.0
2023-11-01 09:40:00,310.93,310.96,310.56,310.57,2371.0,307.1373,307.167,306.7719,306.7817,2371.0
2023-11-01 09:45:00,310.82,310.99,310.52,310.76,5139.0,307.0287,307.1966,306.7323,306.9694,5139.0
2023-11-01 09:50:00,310.7,310.95,310.16,310.95,3388.0,306.9101,307.1571,306.3767,307.1571,3388.0
2023-11-01 09:55:00,311.3,311.35,311.22,311.22,2700.0,307.5028,307.5522,307.4238,307.4238,2700.0
2023-11-01 10:00:00,311.42,312.15,311.41,311.81,4996.0,307.6214,308.3425,307.6115,308.0066,4996.0
2023-11-01 10:05:00,311.66,311.91,311.45,311.9,4500.0,307.8584,308.1054,307.651,308.0955,4500.0
2023-11-01 10:10:00,311.81,312.13,311.81,312.13,7765.0,308.0066,308.3227,308.0066,308.3227,7765.0
2023-11-01 10:15:00,312.03,312.74,312.03,312.35,7279.0,308.2239,308.9253,308.2239,308.54,7279.0
2023-11-01 10:20:00,312.41,312.5,312.25,312.32,7010.0,308.5993,308.6882,308.4412,308.5104,7010.0
2023-11-01 10:25:00,312.34,312.58,312.12,312.13,2617.0,308.5301,308.7672,308.3128,308.3227,2617.0
2023-11-01 10:30:00,312.34,312.34,312.02,312.29,1987.0,308.5301,308.5301,308.214,308.4808,1987.0
2023-11-01 10:35:00,312.31,312.55,312.31,312.47,4529.0,308.5005,308.7376,308.5005,308.6586,4529.0
2023-11-01 10:40:00,312.31,312.7,312.31,312.56,3998.0,308.5005,308.8858,308.5005,308.7475,3998.0
2023-11-01 10:45:00,312.57,312.61,312.12,312.13,4188.0,308.7573,308.7969,308.3128,308.3227,4188.0
2023-11-01 10:50:00,312.06,312.12,311.78,312.12,4221.0,308.2536,308.3128,307.977,308.3128,4221.0
2023-11-01 10:55:00,312.04,312.22,311.96,312.16,3149.0,308.2338,308.4116,308.1548,308.3523,3149.0
2023-11-01 11:00:00,312.27,312.62,312.27,312.56,2451.0,308.461,308.8067,308.461,308.7475,2451.0
2023-11-01 11:05:00,312.59,312.59,312.39,312.56,1858.0,308.7771,308.7771,308.5795,308.7475,1858.0
2023-11-01 11:10:00,312.59,312.79,312.28,312.38,2300.0,308.7771,308.9747,308.4709,308.5697,2300.0
2023-11-01 11:15:00,312.26,312.4,312.1,312.39,2669.0,308.4511,308.5894,308.2931,308.5795,2669.0
2023-11-01 11:20:00,312.28,312.58,312.18,312.58,5040.0,308.4709,308.7672,308.3721,308.7672,5040.0
2023-11-01 11:25:00,312.49,312.61,312.39,312.53,1032.0,308.6783,308.7969,308.5795,308.7178,1032.0
2023-11-01 11:30:00,312.66,312.87,312.55,312.67,3272.0,308.8462,309.0537,308.7376,308.8561,3272.0
2023-11-01 11:35:00,312.57,312.74,312.57,312.73,300.0,308.7573,308.9253,308.7573,308.9154,300.0
2023-11-01 11:40:00,312.63,312.73,312.5,312.54,2846.0,308.8166,308.9154,308.6882,308.7277,2846.0
2023-11-01 11:45:00,312.53,312.64,312.35,312.36,3056.0,308.7178,308.8265,308.54,308.5499,3056.0
2023-11-01 11:50:00,312.13,312.13,311.89,311.9,834.0,308.3227,308.3227,308.0856,308.0955,834.0
2023-11-01 11:55:00,312.07,312.08,311.8,311.9,1386.0,308.2634,308.2733,307.9967,308.0955,1386.0
2023-11-01 12:00:00,311.82,311.84,311.38,311.38,1802.0,308.0165,308.0362,307.5819,307.5819,1802.0
2023-11-01 12:05:00,311.37,311.48,310.78,310.78,2659.0,307.572,307.6806,306.9892,306.9892,2659.0
2023-11-01 12:10:00,310.78,311.03,310.49,310.5,2055.0,306.9892,307.2361,306.7027,306.7126,2055.0
2023-11-01 12:15:00,310.43,310.68,310.34,310.63,3707.0,306.6434,306.8904,306.5545,306.841,3707.0
2023-11-01 12:20:00,310.59,310.65,310.2,310.2,1606.0,306.8015,306.8608,306.4162,306.4162,1606.0
2023-11-01 12:25:00,310.16,310.51,310.09,310.14,6682.0,306.3767,306.7225,306.3076,306.357,6682.0
2023-11-01 12:30:00,310.2,310.37,310.18,310.37,300.0,306.4162,306.5842,306.3965,306.5842,300.0
2023-11-01 12:35:00,310.38,310.4,310.17,310.23,3768.0,306.5941,306.6138,306.3866,306.4459,3768.0
2023-11-01 12:40:00,310.31,310.5,310.31,310.45,980.0,306.5249,306.7126,306.5249,306.6632,980.0
2023-11-01 12:45:00,310.47,310.56,310.3,310.5,2442.0,306.683,306.7719,306.515,306.7126,2442.0
2023-11-01 12:50:00,310.49,310.49,310.28,310.33,2566.0,306.7027,306.7027,306.4953,306.5447,2566.0
2023-11-01 12:55:00,310.32,310.4,310.32,310.38,1194.0,306.5348,306.6138,306.5348,306.5941,1194.0
2023-11-01 13:00:00,310.38,310.38,310.3,310.3,900.0,306.5941,306.5941,306.515,306.515,900.0
2023-11-01 13:05:00,310.3,310.51,310.18,310.2,8396.0,306.515,306.7225,306.3965,306.4162,8396.0
2023-11-01 13:10:00,310.25,310.49,310.19,310.21,8427.0,306.4656,306.7027,306.4064,306.4261,8427.0
2023-11-01 13:15:00,310.41,310.42,310.06,310.06,4544.0,306.6237,306.6336,306.278,306.278,4544.0
2023-11-01 13:20:00,310.22,310.27,309.73,310.03,3000.0,306.436,306.4854,305.952,306.2483,3000.0
2023-11-01 13:25:00,309.93,310.0,309.5,309.97,3335.0,306.1495,306.2187,305.7248,306.1891,3335.0
2023-11-01 13:30:00,309.97,309.97,309.75,309.82,1789.0,306.1891,306.1891,305.9717,306.0409,1789.0
2023-11-01 13:35:00,309.85,310.14,309.84,310.14,900.0,306.0705,306.357,306.0606,306.357,900.0
2023-11-01 13:40:00,310.05,310.3,309.99,310.19,3944.0,306.2681,306.515,306.2088,306.4064,3944.0
2023-11-01 13:45:00,310.08,310.19,309.65,309.93,3572.0,306.2977,306.4064,305.873,306.1495,3572.0
2023-11-01 13:50:00,310.02,310.3,310.0,310.06,2586.0,306.2384,306.515,306.2187,306.278,2586.0
2023-11-01 13:55:00,310.06,310.14,309.97,309.97,1200.0,306.278,306.357,306.1891,306.1891,1200.0
2023-11-01 14:00:00,310.13,310.4,309.84,310.31,5423.0,306.3471,306.6138,306.0606,306.5249,5423.0
2023-11-01 14:05:00,310.02,310.29,309.93,310.29,4110.0,306.2384,306.5052,306.1495,306.5052,4110.0
2023-11-01 14:10:00,310.16,310.34,310.06,310.29,3603.0,306.3767,306.5545,306.278,306.5052,3603.0
2023-11-01 14:15:00,310.24,310.4,310.06,310.35,4200.0,306.4558,306.6138,306.278,306.5644,4200.0
2023-11-01 14:20:00,310.43,310.54,310.21,310.48,8378.0,306.6434,306.7521,306.4261,306.6928,8378.0
2023-11-01 14:25:00,310.49,310.91,310.38,310.38,14195.0,306.7027,307.1176,306.5941,306.5941,14195.0
2023-11-01 14:30:00,310.51,311.51,310.51,311.03,9891.0,306.7225,307.7103,306.7225,307.2361,9891.0
2023-11-01 14:35:00,310.87,311.14,310.53,310.53,3514.0,307.0781,307.3448,306.7422,306.7422,3514.0
2023-11-01 14:40:00,310.73,310.74,310.07,310.25,2797.0,306.9398,306.9497,306.2878,306.4656,2797.0
2023-11-01 14:45:00,310.22,310.87,310.12,310.87,5598.0,306.436,307.0781,306.3372,307.0781,5598.0
2023-11-01 14:50:00,311.0,311.29,310.85,311.13,1739.0,307.2065,307.493,307.0583,307.3349,1739.0
2023-11-01 14:55:00,311.18,311.38,311.1,311.1,1868.0,307.3843,307.5819,307.3053,307.3053,1868.0
2023-11-01 15:00:00,311.28,312.23,311.28,311.87,6678.0,307.4831,308.4215,307.4831,308.0659,6678.0
2023-11-01 15:05:00,311.73,312.04,311.73,311.84,5775.0,307.9276,308.2338,307.9276,308.0362,5775.0
2023-11-01 15:10:00,311.92,312.04,311.42,311.43,1800.0,308.1153,308.2338,307.6214,307.6312,1800.0
2023-11-01 15:15:00,311.49,311.56,311.3,311.51,5343.0,307.6905,307.7597,307.5028,307.7103,5343.0
2023-11-01 15:20:00,311.34,311.63,311.34,311.46,14078.0,307.5423,307.8288,307.5423,307.6609,14078.0
2023-11-01 15:25:00,311.55,311.55,311.2,311.32,6230.0,307.7498,307.7498,307.4041,307.5226,6230.0
2023-11-01 15:30:00,311.33,311.48,311.24,311.31,9452.0,307.5325,307.6806,307.4436,307.5127,9452.0
2023-11-01 15:35:00,311.23,311.37,311.17,311.17,2150.0,307.4337,307.572,307.3744,307.3744,2150.0
2023-11-01 15:40:00,311.21,311.31,310.96,311.25,6065.0,307.4139,307.5127,307.167,307.4534,6065.0
2023-11-01 15:45:00,311.21,311.41,311.14,311.28,8333.0,307.4139,307.6115,307.3448,307.4831,8333.0
2023-11-01 15:50:00,311.3,311.84,311.1,311.81,14564.0,307.5028,308.0362,307.3053,308.0066,14564.0
2023-11-01 15:55:00,311.9,312.21,311.61,311.75,69353.0,308.0955,308.4017,307.809,307.9473,69353.0
2023-11-02 09:30:00,311.99,314.39,311.99,313.64,7420.0,308.1844,310.5551,308.1844,309.8143,7420.0
2023-11-02 09:35:00,313.58,314.16,312.78,313.15,2342.0,309.755,310.3279,308.9648,309.3303,2342.0
2023-11-02 09:40:00,312.51,312.83,310.75,311.38,8095.0,308.6981,309.0142,306.9595,307.5819,8095.0
2023-11-02 09:45:00,311.63,313.67,311.62,312.74,7626.0,307.8288,309.8439,307.8189,308.9253,7626.0
2023-11-02 09:50:00,313.1,313.49,312.28,313.29,3469.0,309.2809,309.6661,308.4709,309.4686,3469.0
2023-11-02 09:55:00,313.26,314.03,313.24,313.92,2551.0,309.4389,310.1995,309.4192,310.0909,2551.0
2023-11-02 10:00:00,313.74,314.62,313.74,314.51,9162.0,309.9131,310.7823,309.9131,310.6737,9162.0
2023-11-02 10:05:00,314.43,315.08,314.43,314.81,5240.0,310.5947,311.2367,310.5947,310.97,5240.0
2023-11-02 10:10:00,314.86,315.2,314.59,314.59,2534.0,311.0194,311.3553,310.7527,310.7527,2534.0
2023-11-02 10:15:00,314.48,315.47,314.48,315.41,5410.0,310.644,311.622,310.644,311.5627,5410.0
2023-11-02 10:20:00,315.79,316.05,315.73,315.84,2498.0,311.9381,312.1949,311.8788,311.9875,2498.0
2023-11-02 10:25:00,315.96,316.4,315.81,315.81,1679.0,312.106,312.5406,311.9578,311.9578,1679.0
2023-11-02 10:30:00,315.8,316.31,315.8,316.31,2145.0,311.9479,312.4517,311.9479,312.4517,2145.0
2023-11-02 10:35:00,316.14,316.14,315.75,315.99,2144.0,312.2838,312.2838,311.8986,312.1356,2144.0
2023-11-02 10:40:00,316.11,316.5,316.09,316.39,1765.0,312.2542,312.6394,312.2344,312.5307,1765.0
2023-11-02 10:45:00,316.48,316.6,316.35,316.6,1318.0,312.6196,312.7382,312.4912,312.7382,1318.0
2023-11-02 10:50:00,316.53,317.11,316.53,316.95,5184.0,312.669,313.242,312.669,313.0839,5184.0
2023-11-02 10:55:00,316.96,317.48,316.95,317.48,1690.0,313.0938,313.6074,313.0839,313.6074,1690.0
2023-11-02 11:00:00,317.68,317.75,316.94,316.94,5729.0,313.805,313.8742,313.074,313.074,5729.0
2023-11-02 11:05:00,316.99,316.99,316.64,316.81,3173.0,313.1234,313.1234,312.7777,312.9456,3173.0
2023-11-02 11:10:00,316.88,316.89,316.61,316.72,5289.0,313.0148,313.0246,312.7481,312.8567,5289.0
2023-11-02 11:15:00,316.64,316.87,316.17,316.74,6752.0,312.7777,313.0049,312.3134,312.8765,6752.0
2023-11-02 11:20:00,316.63,316.63,316.4,316.42,2391.0,312.7678,312.7678,312.5406,312.5604,2391.0
2023-11-02 11:25:00,316.46,316.46,316.03,316.08,2083.0,312.5999,312.5999,312.1751,312.2245,2083.0
2023-11-02 11:30:00,315.94,316.35,315.75,315.79,8277.0,312.0862,312.4912,311.8986,311.9381,8277.0
2023-11-02 11:35:00,315.74,316.44,315.73,316.04,6291.0,311.8887,312.5801,311.8788,312.185,6291.0
2023-11-02 11:40:00,316.15,316.62,316.15,316.53,2363.0,312.2937,312.7579,312.2937,312.669,2363.0
2023-11-02 11:45:00,316.56,316.67,316.12,316.23,2459.0,312.6987,312.8073,312.264,312.3727,2459.0
2023-11-02 11:50:00,316.24,316.24,315.68,315.8,3517.0,312.3826,312.3826,311.8294,311.9479,3517.0
2023-11-02 11:55:00,315.75,315.89,315.3,315.3,1920.0,311.8986,312.0368,311.454,311.454,1920.0
2023-11-02 12:00:00,315.58,315.88,315.55,315.73,2255.0,311.7306,312.027,311.701,311.8788,2255.0
2023-11-02 12:05:00,315.8,315.81,315.55,315.76,1245.0,311.9479,311.9578,311.701,311.9084,1245.0
2023-11-02 12:10:00,315.91,316.47,315.91,316.47,2105.0,312.0566,312.6098,312.0566,312.6098,2105.0
2023-11-02 12:15:00,316.44,317.06,316.44,317.06,5511.0,312.5801,313.1926,312.5801,313.1926,5511.0
2023-11-02 12:20:00,317.09,317.09,316.7,316.92,4354.0,313.2222,313.2222,312.837,313.0543,4354.0
2023-11-02 12:25:00,316.94,317.46,316.9,317.41,2815.0,313.074,313.5877,313.0345,313.5383,2815.0
2023-11-02 12:30:00,317.41,317.5,317.36,317.44,1854.0,313.5383,313.6272,313.4889,313.5679,1854.0
2023-11-02 12:35:00,317.65,317.65,317.3,317.52,4284.0,313.7754,313.7754,313.4296,313.647,4284.0
2023-11-02 12:40:00,317.71,317.78,317.58,317.78,3915.0,313.8346,313.9038,313.7062,313.9038,3915.0
2023-11-02 12:45:00,317.72,318.03,317.72,317.84,3751.0,313.8445,314.1507,313.8445,313.9631,3751.0
2023-11-02 12:50:00,317.84,317.85,317.74,317.77,1016.0,313.9631,313.9729,313.8643,313.8939,1016.0
2023-11-02 12:55:00,317.78,317.88,317.67,317.74,5450.0,313.9038,314.0026,313.7951,313.8643,5450.0
2023-11-02 13:00:00,317.64,318.02,317.5,317.86,2120.0,313.7655,314.1409,313.6272,313.9828,2120.0
2023-11-02 13:05:00,317.77,318.4,317.77,318.4,1664.0,313.8939,314.5162,313.8939,314.5162,1664.0
2023-11-02 13:10:00,318.53,318.69,318.52,318.61,1996.0,314.6446,314.8027,314.6348,314.7237,1996.0
2023-11-02 13:15:00,318.6,318.79,318.55,318.68,1469.0,314.7138,314.9015,314.6644,314.7928,1469.0
2023-11-02 13:20:00,318.71,318.81,318.62,318.81,1732.0,314.8224,314.9212,314.7335,314.9212,1732.0
2023-11-02 13:25:00,318.82,319.0,318.77,319.0,2487.0,314.9311,315.1089,314.8817,315.1089,2487.0
2023-11-02 13:30:00,319.05,319.24,318.75,318.88,2242.0,315.1583,315.346,314.862,314.9904,2242.0
2023-11-02 13:35:00,318.98,319.17,318.91,319.17,3174.0,315.0892,315.2768,315.02,315.2768,3174.0
2023-11-02 13:40:00,319.12,319.2,318.98,318.99,2569.0,315.2274,315.3065,315.0892,315.099,2569.0
2023-11-02 13:45:00,319.01,319.13,318.71,318.82,3685.0,315.1188,315.2373,314.8224,314.9311,3685.0
2023-11-02 13:50:00,318.69,318.95,318.69,318.88,3509.0,314.8027,315.0595,314.8027,314.9904,3509.0
2023-11-02 13:55:00,318.95,319.11,318.95,318.98,6796.0,315.0595,315.2176,315.0595,315.0892,6796.0
2023-11-02 14:00:00,319.06,319.09,318.95,318.96,2169.0,315.1682,315.1978,315.0595,315.0694,2169.0
2023-11-02 14:05:00,318.85,318.85,318.56,318.56,2502.0,314.9607,314.9607,314.6743,314.6743,2502.0
2023-11-02 14:10:00,318.69,318.69,318.16,318.5,7876.0,314.8027,314.8027,314.2792,314.615,7876.0
2023-11-02 14:15:00,318.5,318.92,318.47,318.92,2119.0,314.615,315.0299,314.5854,315.0299,2119.0
2023-11-02 14:20:00,318.82,318.83,318.62,318.66,1909.0,314.9311,314.941,314.7335,314.7731,1909.0
2023-11-02 14:25:00,318.65,318.71,318.38,318.5,4077.0,314.7632,314.8224,314.4965,314.615,4077.0
2023-11-02 14:30:00,318.44,318.73,318.44,318.67,5274.0,314.5557,314.8422,314.5557,314.7829,5274.0
2023-11-02 14:35:00,318.67,319.03,318.61,319.03,2228.0,314.7829,315.1385,314.7237,315.1385,2228.0
2023-11-02 14:40:00,319.05,319.28,319.0,319.25,3283.0,315.1583,315.3855,315.1089,315.3559,3283.0
2023-11-02 14:45:00,319.27,319.37,319.08,319.08,2480.0,315.3756,315.4744,315.1879,315.1879,2480.0
2023-11-02 14:50:00,319.08,319.31,319.08,319.22,4250.0,315.1879,315.4151,315.1879,315.3262,4250.0
2023-11-02 14:55:00,319.21,319.23,318.92,319.13,5863.0,315.3163,315.3361,315.0299,315.2373,5863.0
2023-11-02 15:00:00,319.06,319.33,319.06,319.33,2540.0,315.1682,315.4349,315.1682,315.4349,2540.0
2023-11-02 15:05:00,319.22,319.37,319.22,319.34,2073.0,315.3262,315.4744,315.3262,315.4448,2073.0
2023-11-02 15:10:00,319.34,319.6,319.26,319.52,2845.0,315.4448,315.7016,315.3657,315.6226,2845.0
2023-11-02 15:15:00,319.65,319.81,319.36,319.63,10460.0,315.751,315.909,315.4645,315.7312,10460.0
2023-11-02 15:20:00,319.6,319.6,319.51,319.57,2814.0,315.7016,315.7016,315.6127,315.672,2814.0
2023-11-02 15:25:00,319.63,319.82,319.61,319.74,4058.0,315.7312,315.9189,315.7115,315.8399,4058.0
2023-11-02 15:30:00,319.75,319.96,319.7,319.8,3681.0,315.8498,316.0572,315.8004,315.8992,3681.0
2023-11-02 15:35:00,319.87,319.9,319.48,319.73,31625.0,315.9683,315.9979,315.5831,315.83,31625.0
2023-11-02 15:40:00,319.76,320.25,319.68,320.25,9754.0,315.8596,316.3437,315.7806,316.3437,9754.0
2023-11-02 15:45:00,320.33,320.61,320.26,320.36,7172.0,316.4227,316.6993,316.3535,316.4523,7172.0
2023-11-02 15:50:00,320.33,321.19,320.15,321.15,22758.0,316.4227,317.2722,316.2449,317.2327,22758.0
2023-11-02 15:55:00,321.23,321.3,320.82,321.25,82332.0,317.3117,317.3809,316.9067,317.3315,82332.0
2023-11-03 09:30:00,322.95,322.95,322.09,322.9,51284.0,319.0107,319.0107,318.1612,318.9613,51284.0
2023-11-03 09:35:00,322.93,323.38,322.33,323.23,4774.0,318.991,319.4355,318.3983,319.2873,4774.0
2023-11-03 09:40:00,323.14,323.17,322.12,322.12,22670.0,319.1984,319.228,318.1909,318.1909,22670.0
2023-11-03 09:45:00,321.99,321.99,320.97,320.97,2306.0,318.0624,318.0624,317.0549,317.0549,2306.0
2023-11-03 09:50:00,320.66,321.04,320.39,321.01,5117.0,316.7487,317.124,316.482,317.0944,5117.0
2023-11-03 09:55:00,320.88,320.88,320.32,320.32,1610.0,316.966,316.966,316.4128,316.4128,1610.0
2023-11-03 10:00:00,320.79,321.16,320.0,321.12,2560.0,316.8771,317.2426,316.0967,317.203,2560.0
2023-11-03 10:05:00,321.08,321.56,321.07,321.39,2837.0,317.1635,317.6377,317.1537,317.4698,2837.0
2023-11-03 10:10:00,321.46,321.56,321.01,321.02,2755.0,317.5389,317.6377,317.0944,317.1043,2755.0
2023-11-03 10:15:00,321.04,322.07,321.03,321.72,2670.0,317.124,318.1415,317.1141,317.7957,2670.0
2023-11-03 10:20:00,321.54,321.55,321.22,321.24,1752.0,317.6179,317.6278,317.3018,317.3216,1752.0
2023-11-03 10:25:00,321.38,321.43,321.07,321.28,1671.0,317.4599,317.5093,317.1537,317.3611,1671.0
2023-11-03 10:30:00,321.29,321.36,321.21,321.22,3005.0,317.371,317.4401,317.292,317.3018,3005.0
2023-11-03 10:35:00,321.29,321.67,321.28,321.65,6363.0,317.371,317.7463,317.3611,317.7266,6363.0
2023-11-03 10:40:00,321.5,321.5,320.87,320.9,3928.0,317.5784,317.5784,316.9561,316.9857,3928.0
2023-11-03 10:45:00,320.9,321.14,320.8,321.14,2968.0,316.9857,317.2228,316.887,317.2228,2968.0
2023-11-03 10:50:00,320.98,321.1,320.62,320.65,6763.0,317.0648,317.1833,316.7091,316.7388,6763.0
2023-11-03 10:55:00,320.59,321.19,320.59,320.89,1604.0,316.6795,317.2722,316.6795,316.9759,1604.0
2023-11-03 11:00:00,321.09,321.1,320.86,321.06,1969.0,317.1734,317.1833,316.9462,317.1438,1969.0
2023-11-03 11:05:00,320.93,320.93,320.56,320.58,1708.0,317.0154,317.0154,316.6499,316.6696,1708.0
2023-11-03 11:10:00,320.69,320.69,320.01,320.36,9463.0,316.7783,316.7783,316.1066,316.4523,9463.0
2023-11-03 11:15:00,320.07,320.42,319.85,320.42,24229.0,316.1659,316.5116,315.9485,316.5116,24229.0
2023-11-03 11:20:00,320.48,320.61,320.34,320.43,3528.0,316.5709,316.6993,316.4326,316.5215,3528.0
2023-11-03 11:25:00,320.31,320.55,320.28,320.43,2846.0,316.4029,316.64,316.3733,316.5215,2846.0
2023-11-03 11:30:00,320.43,321.1,320.42,320.71,2904.0,316.5215,317.1833,316.5116,316.7981,2904.0
2023-11-03 11:35:00,320.88,321.07,320.55,321.03,3215.0,316.966,317.1537,316.64,317.1141,3215.0
2023-11-03 11:40:00,320.89,321.29,320.81,321.28,8506.0,316.9759,317.371,316.8968,317.3611,8506.0
2023-11-03 11:45:00,321.16,321.4,321.16,321.17,1841.0,317.2426,317.4796,317.2426,317.2524,1841.0
2023-11-03 11:50:00,321.28,321.68,321.28,321.6,1516.0,317.3611,317.7562,317.3611,317.6772,1516.0
2023-11-03 11:55:00,321.48,321.59,321.11,321.59,3480.0,317.5587,317.6673,317.1932,317.6673,3480.0
2023-11-03 12:00:00,321.66,321.75,321.58,321.75,500.0,317.7365,317.8254,317.6574,317.8254,500.0
2023-11-03 12:05:00,321.91,321.92,321.74,321.87,1893.0,317.9834,317.9933,317.8155,317.9439,1893.0
2023-11-03 12:10:00,321.82,321.99,321.78,321.87,1000.0,317.8945,318.0624,317.855,317.9439,1000.0
2023-11-03 12:15:00,322.04,322.1,321.79,321.97,2189.0,318.1118,318.1711,317.8649,318.0427,2189.0
2023-11-03 12:20:00,321.85,322.33,321.83,322.28,2964.0,317.9241,318.3983,317.9044,318.3489,2964.0
2023-11-03 12:25:00,322.32,322.91,322.16,322.79,15398.0,318.3884,318.9712,318.2304,318.8527,15398.0
2023-11-03 12:30:00,322.79,322.95,322.55,322.68,5012.0,318.8527,319.0107,318.6156,318.744,5012.0
2023-11-03 12:35:00,322.59,323.26,322.58,323.23,4325.0,318.6551,319.3169,318.6452,319.2873,4325.0
2023-11-03 12:40:00,323.17,323.25,322.9,322.9,2641.0,319.228,319.3071,318.9613,318.9613,2641.0
2023-11-03 12:45:00,322.9,323.03,322.74,322.74,5078.0,318.9613,319.0898,318.8033,318.8033,5078.0
2023-11-03 12:50:00,322.74,323.32,322.71,322.81,5190.0,318.8033,319.3762,318.7737,318.8724,5190.0
2023-11-03 12:55:00,322.74,323.02,322.64,323.02,3233.0,318.8033,319.0799,318.7045,319.0799,3233.0
2023-11-03 13:00:00,323.03,323.25,323.02,323.25,2122.0,319.0898,319.3071,319.0799,319.3071,2122.0
2023-11-03 13:05:00,323.14,323.38,322.73,322.83,3012.0,319.1984,319.4355,318.7934,318.8922,3012.0
2023-11-03 13:10:00,322.84,322.84,322.58,322.58,1137.0,318.9021,318.9021,318.6452,318.6452,1137.0
2023-11-03 13:15:00,322.59,322.71,322.45,322.45,5517.0,318.6551,318.7737,318.5168,318.5168,5517.0
2023-11-03 13:20:00,322.79,323.14,322.62,322.8,2309.0,318.8527,319.1984,318.6848,318.8626,2309.0
2023-11-03 13:25:00,322.8,323.12,322.79,323.12,2672.0,318.8626,319.1787,318.8527,319.1787,2672.0
2023-11-03 13:30:00,323.26,323.35,323.13,323.22,2425.0,319.3169,319.4058,319.1885,319.2774,2425.0
2023-11-03 13:35:00,323.27,323.27,323.08,323.08,1662.0,319.3268,319.3268,319.1391,319.1391,1662.0
2023-11-03 13:40:00,323.08,323.14,323.0,323.0,1422.0,319.1391,319.1984,319.0601,319.0601,1422.0
2023-11-03 13:45:00,322.94,323.25,322.83,323.25,3220.0,319.0008,319.3071,318.8922,319.3071,3220.0
2023-11-03 13:50:00,323.09,323.18,322.98,323.0,1057.0,319.149,319.2379,319.0404,319.0601,1057.0
2023-11-03 13:55:00,323.21,323.29,322.9,322.98,2083.0,319.2676,319.3466,318.9613,319.0404,2083.0
2023-11-03 14:00:00,322.91,323.18,322.84,323.02,1795.0,318.9712,319.2379,318.9021,319.0799,1795.0
2023-11-03 14:05:00,323.17,323.4,322.92,323.37,4106.0,319.228,319.4552,318.9811,319.4256,4106.0
2023-11-03 14:10:00,323.44,323.45,323.21,323.22,3305.0,319.4948,319.5046,319.2676,319.2774,3305.0
2023-11-03 14:15:00,323.38,323.43,323.14,323.15,3242.0,319.4355,319.4849,319.1984,319.2083,3242.0
2023-11-03 14:20:00,323.0,323.22,322.93,323.05,2528.0,319.0601,319.2774,318.991,319.1095,2528.0
2023-11-03 14:25:00,322.95,323.29,322.89,323.23,3111.0,319.0107,319.3466,318.9515,319.2873,3111.0
2023-11-03 14:30:00,323.17,323.36,323.1,323.34,1827.0,319.228,319.4157,319.1589,319.396,1827.0
2023-11-03 14:35:00,323.44,323.8,323.43,323.54,3650.0,319.4948,319.8504,319.4849,319.5935,3650.0
2023-11-03 14:40:00,323.63,323.63,323.43,323.47,2524.0,319.6824,319.6824,319.4849,319.5244,2524.0
2023-11-03 14:45:00,323.47,323.64,323.36,323.41,2453.0,319.5244,319.6923,319.4157,319.4651,2453.0
2023-11-03 14:50:00,323.47,323.78,323.47,323.56,3762.0,319.5244,319.8306,319.5244,319.6133,3762.0
2023-11-03 14:55:00,323.63,323.63,323.45,323.53,2274.0,319.6824,319.6824,319.5046,319.5837,2274.0
2023-11-03 15:00:00,323.44,323.67,323.44,323.67,4493.0,319.4948,319.7219,319.4948,319.7219,4493.0
2023-11-03 15:05:00,323.72,323.82,323.43,323.63,3366.0,319.7713,319.8701,319.4849,319.6824,3366.0
2023-11-03 15:10:00,323.73,323.88,323.62,323.85,2639.0,319.7812,319.9294,319.6726,319.8997,2639.0
2023-11-03 15:15:00,323.98,324.0,323.37,323.58,7660.0,320.0282,320.0479,319.4256,319.633,7660.0
2023-11-03 15:20:00,323.49,323.83,323.48,323.57,2482.0,319.5441,319.88,319.5343,319.6232,2482.0
2023-11-03 15:25:00,323.56,323.78,323.49,323.71,2795.0,319.6133,319.8306,319.5441,319.7615,2795.0
2023-11-03 15:30:00,323.64,323.68,323.36,323.45,4202.0,319.6923,319.7318,319.4157,319.5046,4202.0
2023-11-03 15:35:00,323.45,323.98,323.45,323.94,3773.0,319.5046,320.0282,319.5046,319.9887,3773.0
2023-11-03 15:40:00,324.03,324.11,323.78,323.84,8794.0,320.0776,320.1566,319.8306,319.8899,8794.0
2023-11-03 15:45:00,323.73,323.73,323.36,323.41,6812.0,319.7812,319.7812,319.4157,319.4651,6812.0
2023-11-03 15:50:00,323.39,323.59,323.1,323.19,11815.0,319.4454,319.6429,319.1589,319.2478,11815.0
2023-11-03 15:55:00,323.1,323.46,322.98,323.19,48408.0,319.1589,319.5145,319.0404,319.2478,48408.0
2023-11-06 09:30:00,324.01,324.85,323.75,323.75,5227.0,320.0578,320.8876,319.801,319.801,5227.0
2023-11-06 09:35:00,323.14,323.2,322.57,322.57,985.0,319.1984,319.2577,318.6354,318.6354,985.0
2023-11-06 09:40:00,322.34,323.04,321.91,322.15,2601.0,318.4082,319.0996,317.9834,318.2205,2601.0
2023-11-06 09:45:00,322.08,322.33,321.25,321.88,3466.0,318.1513,318.3983,317.3315,317.9538,3466.0
2023-11-06 09:50:00,322.07,322.51,321.89,322.26,3239.0,318.1415,318.5761,317.9637,318.3291,3239.0
2023-11-06 09:55:00,322.26,322.57,322.18,322.57,1490.0,318.3291,318.6354,318.2501,318.6354,1490.0
2023-11-06 10:00:00,322.44,322.55,322.01,322.35,2447.0,318.5069,318.6156,318.0822,318.418,2447.0
2023-11-06 10:05:00,322.32,322.33,321.52,321.57,6762.0,318.3884,318.3983,317.5982,317.6476,6762.0
2023-11-06 10:10:00,321.5,322.29,321.28,322.16,5499.0,317.5784,318.3588,317.3611,318.2304,5499.0
2023-11-06 10:15:00,322.18,322.31,322.18,322.29,1000.0,318.2501,318.3785,318.2501,318.3588,1000.0
2023-11-06 10:20:00,322.17,322.65,322.01,322.57,4412.0,318.2402,318.7144,318.0822,318.6354,4412.0
2023-11-06 10:25:00,322.48,322.66,322.47,322.65,1200.0,318.5465,318.7243,318.5366,318.7144,1200.0
2023-11-06 10:30:00,322.74,323.05,322.6,322.75,3456.0,318.8033,319.1095,318.665,318.8132,3456.0
2023-11-06 10:35:00,322.81,323.05,322.66,322.79,2024.0,318.8724,319.1095,318.7243,318.8527,2024.0
2023-11-06 10:40:00,322.96,323.29,322.83,322.99,2676.0,319.0206,319.3466,318.8922,319.0502,2676.0
2023-11-06 10:45:00,323.0,323.25,322.73,322.85,2826.0,319.0601,319.3071,318.7934,318.9119,2826.0
2023-11-06 10:50:00,322.83,323.06,322.83,322.88,500.0,318.8922,319.1194,318.8922,318.9416,500.0
2023-11-06 10:55:00,323.0,323.19,323.0,323.19,2516.0,319.0601,319.2478,319.0601,319.2478,2516.0
2023-11-06 11:00:00,323.38,323.38,323.18,323.2,1889.0,319.4355,319.4355,319.2379,319.2577,1889.0
2023-11-06 11:05:00,323.43,323.43,323.16,323.16,1384.0,319.4849,319.4849,319.2182,319.2182,1384.0
2023-11-06 11:10:00,323.23,324.07,323.21,323.91,4456.0,319.2873,320.1171,319.2676,319.959,4456.0
2023-11-06 11:15:00,324.11,324.26,324.05,324.08,2683.0,320.1566,320.3047,320.0973,320.1269,2683.0
2023-11-06 11:20:00,324.07,324.21,324.06,324.13,1591.0,320.1171,320.2554,320.1072,320.1763,1591.0
2023-11-06 11:25:00,324.08,324.09,323.77,323.81,2102.0,320.1269,320.1368,319.8207,319.8602,2102.0
2023-11-06 11:30:00,323.62,323.86,323.5,323.78,1414.0,319.6726,319.9096,319.554,319.8306,1414.0
2023-11-06 11:35:00,323.85,324.09,323.84,324.0,2056.0,319.8997,320.1368,319.8899,320.0479,2056.0
2023-11-06 11:40:00,324.05,324.05,323.85,323.85,1061.0,320.0973,320.0973,319.8997,319.8997,1061.0
2023-11-06 11:45:00,323.99,324.23,323.99,324.17,1028.0,320.038,320.2751,320.038,320.2158,1028.0
2023-11-06 11:50:00,324.04,324.22,323.91,324.12,1000.0,320.0874,320.2652,319.959,320.1665,1000.0
2023-11-06 11:55:00,324.19,324.36,323.96,324.36,1324.0,320.2356,320.4035,320.0084,320.4035,1324.0
2023-11-06 12:00:00,324.44,324.61,324.36,324.42,3218.0,320.4826,320.6505,320.4035,320.4628,3218.0
2023-11-06 12:05:00,324.51,324.51,324.19,324.19,1693.0,320.5517,320.5517,320.2356,320.2356,1693.0
2023-11-06 12:10:00,324.25,324.35,324.24,324.3,1650.0,320.2949,320.3937,320.285,320.3443,1650.0
2023-11-06 12:15:00,324.25,324.66,324.25,324.66,3015.0,320.2949,320.6999,320.2949,320.6999,3015.0
2023-11-06 12:20:00,324.65,324.65,324.52,324.52,1084.0,320.69,320.69,320.5616,320.5616,1084.0
2023-11-06 12:25:00,324.42,324.63,324.42,324.63,200.0,320.4628,320.6702,320.4628,320.6702,200.0
2023-11-06 12:30:00,324.6,324.78,324.5,324.67,3034.0,320.6406,320.8184,320.5418,320.7097,3034.0
2023-11-06 12:35:00,324.55,324.74,324.5,324.72,1383.0,320.5912,320.7789,320.5418,320.7591,1383.0
2023-11-06 12:40:00,324.61,324.72,324.41,324.41,2334.0,320.6505,320.7591,320.4529,320.4529,2334.0
2023-11-06 12:45:00,324.6,324.87,324.54,324.79,2530.0,320.6406,320.9073,320.5813,320.8283,2530.0
2023-11-06 12:50:00,324.95,324.95,324.63,324.81,1999.0,320.9863,320.9863,320.6702,320.848,1999.0
2023-11-06 12:55:00,324.95,325.06,324.85,325.06,2742.0,320.9863,321.095,320.8876,321.095,2742.0
2023-11-06 13:00:00,325.09,325.12,324.79,325.01,2001.0,321.1246,321.1543,320.8283,321.0456,2001.0
2023-11-06 13:05:00,325.12,325.31,325.12,325.29,3486.0,321.1543,321.3419,321.1543,321.3222,3486.0
2023-11-06 13:10:00,325.39,325.39,325.21,325.3,2774.0,321.421,321.421,321.2432,321.3321,2774.0
2023-11-06 13:15:00,325.21,325.52,325.21,325.43,1126.0,321.2432,321.5494,321.2432,321.4605,1126.0
2023-11-06 13:20:00,325.41,325.48,325.29,325.43,4228.0,321.4407,321.5099,321.3222,321.4605,4228.0
2023-11-06 13:25:00,325.31,325.56,325.3,325.54,2581.0,321.3419,321.5889,321.3321,321.5691,2581.0
2023-11-06 13:30:00,325.49,325.55,325.34,325.44,2643.0,321.5197,321.579,321.3716,321.4704,2643.0
2023-11-06 13:35:00,325.45,325.76,325.43,325.72,6531.0,321.4802,321.7865,321.4605,321.7469,6531.0
2023-11-06 13:40:00,325.72,325.85,325.66,325.68,3177.0,321.7469,321.8754,321.6877,321.7074,3177.0
2023-11-06 13:45:00,325.75,325.83,325.69,325.79,2744.0,321.7766,321.8556,321.7173,321.8161,2744.0
2023-11-06 13:50:00,325.77,325.77,325.3,325.31,6140.0,321.7963,321.7963,321.3321,321.3419,6140.0
2023-11-06 13:55:00,325.22,325.33,325.16,325.33,4228.0,321.253,321.3617,321.1938,321.3617,4228.0
2023-11-06 14:00:00,325.36,325.53,325.33,325.49,5424.0,321.3913,321.5593,321.3617,321.5197,5424.0
2023-11-06 14:05:00,325.43,325.43,324.94,324.94,4999.0,321.4605,321.4605,320.9765,320.9765,4999.0
2023-11-06 14:10:00,324.96,325.06,324.41,324.41,2015.0,320.9962,321.095,320.4529,320.4529,2015.0
2023-11-06 14:15:00,324.13,324.56,324.13,324.5,1401.0,320.1763,320.6011,320.1763,320.5418,1401.0
2023-11-06 14:20:00,324.51,324.69,324.4,324.51,4328.0,320.5517,320.7295,320.443,320.5517,4328.0
2023-11-06 14:25:00,324.63,324.85,324.49,324.79,4048.0,320.6702,320.8876,320.5319,320.8283,4048.0
2023-11-06 14:30:00,324.79,324.99,324.72,324.78,2806.0,320.8283,321.0258,320.7591,320.8184,2806.0
2023-11-06 14:35:00,324.67,325.08,324.67,324.99,2747.0,320.7097,321.1147,320.7097,321.0258,2747.0
2023-11-06 14:40:00,325.03,325.16,324.94,325.02,3332.0,321.0654,321.1938,320.9765,321.0555,3332.0
2023-11-06 14:45:00,325.01,325.06,324.67,324.67,3697.0,321.0456,321.095,320.7097,320.7097,3697.0
2023-11-06 14:50:00,324.72,324.83,324.68,324.77,4397.0,320.7591,320.8678,320.7196,320.8085,4397.0
2023-11-06 14:55:00,324.69,324.9,324.49,324.56,5924.0,320.7295,320.9369,320.5319,320.6011,5924.0
2023-11-06 15:00:00,324.56,324.58,324.29,324.44,6733.0,320.6011,320.6208,320.3344,320.4826,6733.0
2023-11-06 15:05:00,324.46,324.58,324.46,324.47,2301.0,320.5023,320.6208,320.5023,320.5122,2301.0
2023-11-06 15:10:00,324.42,324.76,324.13,324.27,10682.0,320.4628,320.7986,320.1763,320.3146,10682.0
2023-11-06 15:15:00,324.37,324.52,324.29,324.52,3466.0,320.4134,320.5616,320.3344,320.5616,3466.0
2023-11-06 15:20:00,324.49,324.62,324.48,324.61,2568.0,320.5319,320.6604,320.5221,320.6505,2568.0
2023-11-06 15:25:00,324.51,324.83,324.51,324.83,5955.0,320.5517,320.8678,320.5517,320.8678,5955.0
2023-11-06 15:30:00,324.79,324.82,324.51,324.67,6328.0,320.8283,320.8579,320.5517,320.7097,6328.0
2023-11-06 15:35:00,324.6,324.66,324.45,324.5,2325.0,320.6406,320.6999,320.4924,320.5418,2325.0
2023-11-06 15:40:00,324.4,324.78,324.4,324.69,6989.0,320.443,320.8184,320.443,320.7295,6989.0
2023-11-06 15:45:00,324.63,324.78,324.52,324.52,6154.0,320.6702,320.8184,320.5616,320.5616,6154.0
2023-11-06 15:50:00,324.57,324.97,324.53,324.79,16253.0,320.611,321.0061,320.5715,320.8283,16253.0
2023-11-06 15:55:00,324.73,325.58,324.73,325.58,47582.0,320.769,321.6086,320.769,321.6086,47582.0
2023-11-07 09:30:00,325.83,326.87,324.66,325.35,6917.0,321.8556,322.8829,320.6999,321.3815,6917.0
2023-11-07 09:35:00,325.78,325.78,325.08,325.49,1900.0,321.8062,321.8062,321.1147,321.5197,1900.0
2023-11-07 09:40:00,325.48,325.48,325.08,325.08,1500.0,321.5099,321.5099,321.1147,321.1147,1500.0
2023-11-07 09:45:00,325.83,326.51,325.66,326.41,1108.0,321.8556,322.5273,321.6877,322.4285,1108.0
2023-11-07 09:50:00,326.62,326.62,325.79,326.21,3585.0,322.636,322.636,321.8161,322.231,3585.0
2023-11-07 09:55:00,326.23,326.35,325.54,325.71,1160.0,322.2507,322.3693,321.5691,321.7371,1160.0
2023-11-07 10:00:00,325.87,325.87,325.3,325.56,2494.0,321.8951,321.8951,321.3321,321.5889,2494.0
2023-11-07 10:05:00,325.57,325.93,325.41,325.41,2300.0,321.5988,321.9544,321.4407,321.4407,2300.0
2023-11-07 10:10:00,325.65,325.65,325.24,325.63,983.0,321.6778,321.6778,321.2728,321.658,983.0
2023-11-07 10:15:00,325.56,326.01,325.43,325.73,2312.0,321.5889,322.0334,321.4605,321.7568,2312.0
2023-11-07 10:20:00,325.69,325.71,325.48,325.71,2989.0,321.7173,321.7371,321.5099,321.7371,2989.0
2023-11-07 10:25:00,325.78,326.14,325.66,326.11,1859.0,321.8062,322.1618,321.6877,322.1322,1859.0
2023-11-07 10:30:00,326.07,326.19,325.97,326.19,3168.0,322.0927,322.2112,321.9939,322.2112,3168.0
2023-11-07 10:35:00,326.17,326.18,326.05,326.06,1859.0,322.1915,322.2013,322.0729,322.0828,1859.0
2023-11-07 10:40:00,326.06,326.25,326.06,326.07,1510.0,322.0828,322.2705,322.0828,322.0927,1510.0
2023-11-07 10:45:00,326.09,326.52,326.08,326.47,2217.0,322.1124,322.5372,322.1025,322.4878,2217.0
2023-11-07 10:50:00,326.42,326.86,326.08,326.68,1804.0,322.4384,322.873,322.1025,322.6952,1804.0
2023-11-07 10:55:00,326.75,326.92,326.53,326.57,2337.0,322.7644,322.9323,322.5471,322.5866,2337.0
2023-11-07 11:00:00,326.69,326.81,326.64,326.81,1470.0,322.7051,322.8236,322.6557,322.8236,1470.0
2023-11-07 11:05:00,326.78,326.85,326.67,326.73,2736.0,322.794,322.8632,322.6854,322.7446,2736.0
2023-11-07 11:10:00,326.72,326.72,325.78,325.78,2860.0,322.7347,322.7347,321.8062,321.8062,2860.0
2023-11-07 11:15:00,325.79,325.96,325.77,325.96,500.0,321.8161,321.984,321.7963,321.984,500.0
2023-11-07 11:20:00,325.94,325.96,325.64,325.65,6694.0,321.9643,321.984,321.6679,321.6778,6694.0
2023-11-07 11:25:00,325.69,325.81,325.4,325.51,4040.0,321.7173,321.8358,321.4308,321.5395,4040.0
2023-11-07 11:30:00,325.5,325.87,325.49,325.63,8347.0,321.5296,321.8951,321.5197,321.658,8347.0
2023-11-07 11:35:00,325.63,325.71,325.24,325.46,4344.0,321.658,321.7371,321.2728,321.4901,4344.0
2023-11-07 11:40:00,325.43,325.64,325.41,325.49,2172.0,321.4605,321.6679,321.4407,321.5197,2172.0
2023-11-07 11:45:00,325.7,325.8,325.52,325.52,3752.0,321.7272,321.826,321.5494,321.5494,3752.0
2023-11-07 11:50:00,325.71,325.78,325.63,325.66,900.0,321.7371,321.8062,321.658,321.6877,900.0
2023-11-07 11:55:00,325.71,325.75,325.61,325.64,1160.0,321.7371,321.7766,321.6383,321.6679,1160.0
2023-11-07 12:00:00,325.56,325.76,325.47,325.55,900.0,321.5889,321.7865,321.5,321.579,900.0
2023-11-07 12:05:00,325.58,325.73,325.47,325.52,2955.0,321.6086,321.7568,321.5,321.5494,2955.0
2023-11-07 12:10:00,325.61,325.62,325.2,325.22,4480.0,321.6383,321.6482,321.2333,321.253,4480.0
2023-11-07 12:15:00,325.1,325.14,324.86,325.09,1100.0,321.1345,321.174,320.8974,321.1246,1100.0
2023-11-07 12:20:00,325.06,325.3,324.96,325.18,3000.0,321.095,321.3321,320.9962,321.2135,3000.0
2023-11-07 12:25:00,325.27,325.31,325.1,325.14,1715.0,321.3024,321.3419,321.1345,321.174,1715.0
2023-11-07 12:30:00,325.1,325.21,325.07,325.08,2890.0,321.1345,321.2432,321.1049,321.1147,2890.0
2023-11-07 12:35:00,325.09,325.13,325.0,325.07,3410.0,321.1246,321.1641,321.0357,321.1049,3410.0
2023-11-07 12:40:00,325.11,325.12,324.86,325.02,3380.0,321.1444,321.1543,320.8974,321.0555,3380.0
2023-11-07 12:45:00,325.01,325.17,325.01,325.06,4613.0,321.0456,321.2036,321.0456,321.095,4613.0
2023-11-07 12:50:00,325.07,325.08,324.92,324.93,1910.0,321.1049,321.1147,320.9567,320.9666,1910.0
2023-11-07 12:55:00,324.89,325.09,324.84,325.0,1041.0,320.9271,321.1246,320.8777,321.0357,1041.0
2023-11-07 13:00:00,324.92,325.16,324.92,325.03,8650.0,320.9567,321.1938,320.9567,321.0654,8650.0
2023-11-07 13:05:00,325.04,325.17,324.82,324.82,3013.0,321.0752,321.2036,320.8579,320.8579,3013.0
2023-11-07 13:10:00,324.82,324.87,324.72,324.87,700.0,320.8579,320.9073,320.7591,320.9073,700.0
2023-11-07 13:15:00,324.88,325.22,324.88,325.22,2756.0,320.9172,321.253,320.9172,321.253,2756.0
2023-11-07 13:20:00,325.26,325.35,325.26,325.35,1600.0,321.2926,321.3815,321.2926,321.3815,1600.0
2023-11-07 13:25:00,325.36,325.43,325.28,325.29,1730.0,321.3913,321.4605,321.3123,321.3222,1730.0
2023-11-07 13:30:00,325.23,325.39,325.23,325.35,1300.0,321.2629,321.421,321.2629,321.3815,1300.0
2023-11-07 13:35:00,325.32,325.64,325.24,325.64,1569.0,321.3518,321.6679,321.2728,321.6679,1569.0
2023-11-07 13:40:00,325.77,325.77,325.76,325.77,300.0,321.7963,321.7963,321.7865,321.7963,300.0
2023-11-07 13:45:00,325.85,325.85,325.49,325.5,1776.0,321.8754,321.8754,321.5197,321.5296,1776.0
2023-11-07 13:50:00,325.33,325.56,325.33,325.56,703.0,321.3617,321.5889,321.3617,321.5889,703.0
2023-11-07 13:55:00,325.44,325.63,325.39,325.63,2196.0,321.4704,321.658,321.421,321.658,2196.0
2023-11-07 14:00:00,325.63,325.78,325.56,325.72,2188.0,321.658,321.8062,321.5889,321.7469,2188.0
2023-11-07 14:05:00,325.67,325.72,325.59,325.59,1342.0,321.6975,321.7469,321.6185,321.6185,1342.0
2023-11-07 14:10:00,325.42,325.67,325.41,325.44,4338.0,321.4506,321.6975,321.4407,321.4704,4338.0
2023-11-07 14:15:00,325.41,325.41,325.26,325.27,608.0,321.4407,321.4407,321.2926,321.3024,608.0
2023-11-07 14:20:00,325.18,325.44,325.1,325.4,1562.0,321.2135,321.4704,321.1345,321.4308,1562.0
2023-11-07 14:25:00,325.33,325.4,325.2,325.34,4369.0,321.3617,321.4308,321.2333,321.3716,4369.0
2023-11-07 14:30:00,325.32,325.55,325.22,325.22,6916.0,321.3518,321.579,321.253,321.253,6916.0
2023-11-07 14:35:00,325.22,325.31,325.03,325.03,1992.0,321.253,321.3419,321.0654,321.0654,1992.0
2023-11-07 14:40:00,325.12,325.29,325.05,325.28,2100.0,321.1543,321.3222,321.0851,321.3123,2100.0
2023-11-07 14:45:00,325.35,325.39,325.12,325.24,2587.0,321.3815,321.421,321.1543,321.2728,2587.0
2023-11-07 14:50:00,325.25,325.29,325.24,325.29,400.0,321.2827,321.3222,321.2728,321.3222,400.0
2023-11-07 14:55:00,325.23,325.41,325.11,325.22,3769.0,321.2629,321.4407,321.1444,321.253,3769.0
2023-11-07 15:00:00,325.29,325.42,325.28,325.28,2409.0,321.3222,321.4506,321.3123,321.3123,2409.0
2023-11-07 15:05:00,325.31,325.38,325.26,325.31,1315.0,321.3419,321.4111,321.2926,321.3419,1315.0
2023-11-07 15:10:00,325.28,325.42,325.24,325.32,7215.0,321.3123,321.4506,321.2728,321.3518,7215.0
2023-11-07 15:15:00,325.35,325.54,325.34,325.47,11831.0,321.3815,321.5691,321.3716,321.5,11831.0
2023-11-07 15:20:00,325.5,325.85,325.42,325.85,4686.0,321.5296,321.8754,321.4506,321.8754,4686.0
2023-11-07 15:25:00,325.91,325.94,325.72,325.85,5457.0,321.9346,321.9643,321.7469,321.8754,5457.0
2023-11-07 15:30:00,325.77,325.92,325.66,325.81,7828.0,321.7963,321.9445,321.6877,321.8358,7828.0
2023-11-07 15:35:00,325.83,325.84,325.67,325.81,7645.0,321.8556,321.8655,321.6975,321.8358,7645.0
2023-11-07 15:40:00,325.77,326.21,325.73,326.21,4433.0,321.7963,322.231,321.7568,322.231,4433.0
2023-11-07 15:45:00,326.28,326.57,326.27,326.38,7907.0,322.3001,322.5866,322.2902,322.3989,7907.0
2023-11-07 15:50:00,326.32,326.32,325.86,325.86,9698.0,322.3396,322.3396,321.8852,321.8852,9698.0
2023-11-07 15:55:00,325.85,326.45,325.57,326.35,46876.0,321.8754,322.468,321.5988,322.3693,46876.0
2023-11-08 09:30:00,326.23,326.83,325.08,326.69,6744.0,322.2507,322.8434,321.1147,322.7051,6744.0
2023-11-08 09:35:00,325.81,326.35,324.32,324.38,8767.0,321.8358,322.3693,320.364,320.4233,8767.0
2023-11-08 09:40:00,324.34,325.64,324.32,325.45,3771.0,320.3838,321.6679,320.364,321.4802,3771.0
2023-11-08 09:45:00,325.12,325.97,325.12,325.75,2307.0,321.1543,321.9939,321.1543,321.7766,2307.0
2023-11-08 09:50:00,326.34,326.34,325.93,326.24,1102.0,322.3594,322.3594,321.9544,322.2606,1102.0
2023-11-08 09:55:00,326.19,326.93,326.06,326.71,4023.0,322.2112,322.9422,322.0828,322.7249,4023.0
2023-11-08 10:00:00,326.75,327.19,326.65,327.19,4664.0,322.7644,323.199,322.6656,323.199,4664.0
2023-11-08 10:05:00,327.18,327.18,326.53,326.71,4115.0,323.1891,323.1891,322.5471,322.7249,4115.0
2023-11-08 10:10:00,327.37,327.52,327.0,327.52,2836.0,323.3768,323.525,323.0113,323.525,2836.0
2023-11-08 10:15:00,327.43,328.12,327.43,328.1,1646.0,323.4361,324.1177,323.4361,324.0979,1646.0
2023-11-08 10:20:00,328.0,328.22,328.0,328.05,1460.0,323.9991,324.2164,323.9991,324.0485,1460.0
2023-11-08 10:25:00,328.03,328.36,327.99,328.34,3177.0,324.0288,324.3547,323.9893,324.335,3177.0
2023-11-08 10:30:00,328.33,328.35,327.61,327.61,4302.0,324.3251,324.3449,323.6139,323.6139,4302.0
2023-11-08 10:35:00,327.6,328.17,327.6,328.09,4092.0,323.604,324.1671,323.604,324.088,4092.0
2023-11-08 10:40:00,328.16,328.43,327.9,327.96,3954.0,324.1572,324.4239,323.9003,323.9596,3954.0
2023-11-08 10:45:00,328.08,328.24,328.0,328.24,2364.0,324.0782,324.2362,323.9991,324.2362,2364.0
2023-11-08 10:50:00,328.15,328.26,327.98,328.0,2907.0,324.1473,324.256,323.9794,323.9991,2907.0
2023-11-08 10:55:00,328.14,328.42,328.12,328.36,4073.0,324.1374,324.414,324.1177,324.3547,4073.0
2023-11-08 11:00:00,328.37,328.79,328.35,328.79,2420.0,324.3646,324.7795,324.3449,324.7795,2420.0
2023-11-08 11:05:00,328.78,328.91,328.66,328.87,3018.0,324.7696,324.898,324.6511,324.8585,3018.0
2023-11-08 11:10:00,328.77,328.78,328.46,328.47,3036.0,324.7597,324.7696,324.4535,324.4634,3036.0
2023-11-08 11:15:00,328.19,328.7,328.1,328.54,4292.0,324.1868,324.6906,324.0979,324.5325,4292.0
2023-11-08 11:20:00,328.41,328.41,327.64,327.64,1889.0,324.4041,324.4041,323.6435,323.6435,1889.0
2023-11-08 11:25:00,327.97,328.39,327.86,328.39,2868.0,323.9695,324.3844,323.8608,324.3844,2868.0
2023-11-08 11:30:00,328.27,328.27,328.07,328.07,1503.0,324.2658,324.2658,324.0683,324.0683,1503.0
2023-11-08 11:35:00,327.91,328.09,327.26,327.53,2771.0,323.9102,324.088,323.2682,323.5349,2771.0
2023-11-08 11:40:00,327.14,327.37,327.14,327.18,700.0,323.1496,323.3768,323.1496,323.1891,700.0
2023-11-08 11:45:00,327.32,327.54,326.82,327.0,8832.0,323.3274,323.5447,322.8335,323.0113,8832.0
2023-11-08 11:50:00,326.85,326.97,326.6,326.86,5324.0,322.8632,322.9817,322.6162,322.873,5324.0
2023-11-08 11:55:00,326.82,326.82,326.28,326.51,2821.0,322.8335,322.8335,322.3001,322.5273,2821.0
2023-11-08 12:00:00,326.36,326.36,325.78,326.17,4354.0,322.3791,322.3791,321.8062,322.1915,4354.0
2023-11-08 12:05:00,326.24,326.3,325.57,325.65,4631.0,322.2606,322.3199,321.5988,321.6778,4631.0
2023-11-08 12:10:00,325.76,325.98,325.76,325.82,900.0,321.7865,322.0038,321.7865,321.8457,900.0
2023-11-08 12:15:00,326.04,326.19,325.84,325.85,4858.0,322.063,322.2112,321.8655,321.8754,4858.0
2023-11-08 12:20:00,325.98,326.43,325.97,326.43,4313.0,322.0038,322.4483,321.9939,322.4483,4313.0
2023-11-08 12:25:00,326.33,326.44,326.2,326.37,3533.0,322.3495,322.4582,322.2211,322.389,3533.0
2023-11-08 12:30:00,326.56,326.57,326.33,326.46,1029.0,322.5767,322.5866,322.3495,322.4779,1029.0
2023-11-08 12:35:00,326.47,326.67,326.34,326.59,3011.0,322.4878,322.6854,322.3594,322.6063,3011.0
2023-11-08 12:40:00,326.56,326.56,326.35,326.39,2356.0,322.5767,322.5767,322.3693,322.4088,2356.0
2023-11-08 12:45:00,326.36,326.4,326.19,326.19,959.0,322.3791,322.4186,322.2112,322.2112,959.0
2023-11-08 12:50:00,326.25,326.44,326.09,326.44,3831.0,322.2705,322.4582,322.1124,322.4582,3831.0
2023-11-08 12:55:00,326.27,326.61,326.27,326.61,2237.0,322.2902,322.6261,322.2902,322.6261,2237.0
2023-11-08 13:00:00,326.63,327.0,326.63,326.91,2400.0,322.6458,323.0113,322.6458,322.9224,2400.0
2023-11-08 13:05:00,326.99,327.08,326.9,326.94,1865.0,323.0014,323.0904,322.9125,322.9521,1865.0
2023-11-08 13:10:00,326.88,326.88,326.41,326.41,1694.0,322.8928,322.8928,322.4285,322.4285,1694.0
2023-11-08 13:15:00,326.44,326.63,326.34,326.63,1275.0,322.4582,322.6458,322.3594,322.6458,1275.0
2023-11-08 13:20:00,326.55,326.83,326.51,326.8,1500.0,322.5668,322.8434,322.5273,322.8138,1500.0
2023-11-08 13:25:00,326.95,326.97,326.92,326.92,700.0,322.9619,322.9817,322.9323,322.9323,700.0
2023-11-08 13:30:00,326.92,327.05,326.88,326.95,2546.0,322.9323,323.0607,322.8928,322.9619,2546.0
2023-11-08 13:35:00,326.97,327.06,326.96,327.0,1200.0,322.9817,323.0706,322.9718,323.0113,1200.0
2023-11-08 13:40:00,327.02,327.06,326.87,326.9,2368.0,323.0311,323.0706,322.8829,322.9125,2368.0
2023-11-08 13:45:00,326.86,326.89,326.39,326.42,4191.0,322.873,322.9027,322.4088,322.4384,4191.0
2023-11-08 13:50:00,326.66,326.77,326.59,326.66,2281.0,322.6755,322.7841,322.6063,322.6755,2281.0
2023-11-08 13:55:00,326.8,327.03,326.74,326.93,3423.0,322.8138,323.041,322.7545,322.9422,3423.0
2023-11-08 14:00:00,327.07,327.19,327.04,327.19,1308.0,323.0805,323.199,323.0508,323.199,1308.0
2023-11-08 14:05:00,327.22,327.23,327.02,327.23,1644.0,323.2286,323.2385,323.0311,323.2385,1644.0
2023-11-08 14:10:00,327.12,327.12,327.12,327.12,100.0,323.1299,323.1299,323.1299,323.1299,100.0
2023-11-08 14:15:00,326.96,327.14,326.96,327.14,1216.0,322.9718,323.1496,322.9718,323.1496,1216.0
2023-11-08 14:20:00,327.23,327.26,327.07,327.23,1891.0,323.2385,323.2682,323.0805,323.2385,1891.0
2023-11-08 14:25:00,327.15,327.36,327.15,327.27,595.0,323.1595,323.3669,323.1595,323.278,595.0
2023-11-08 14:30:00,327.52,327.73,327.47,327.5,5022.0,323.525,323.7324,323.4756,323.5052,5022.0
2023-11-08 14:35:00,327.48,327.73,327.43,327.63,2739.0,323.4855,323.7324,323.4361,323.6336,2739.0
2023-11-08 14:40:00,327.65,327.65,327.58,327.65,616.0,323.6534,323.6534,323.5843,323.6534,616.0
2023-11-08 14:45:00,327.41,327.62,327.4,327.5,400.0,323.4163,323.6238,323.4064,323.5052,400.0
2023-11-08 14:50:00,327.57,327.72,327.47,327.47,5755.0,323.5744,323.7225,323.4756,323.4756,5755.0
2023-11-08 14:55:00,327.57,327.61,327.42,327.51,1670.0,323.5744,323.6139,323.4262,323.5151,1670.0
2023-11-08 15:00:00,327.52,327.52,326.89,326.89,2826.0,323.525,323.525,322.9027,322.9027,2826.0
2023-11-08 15:05:00,326.88,327.35,326.88,327.25,3162.0,322.8928,323.3571,322.8928,323.2583,3162.0
2023-11-08 15:10:00,327.25,327.43,327.24,327.31,1241.0,323.2583,323.4361,323.2484,323.3175,1241.0
2023-11-08 15:15:00,327.45,327.77,327.45,327.74,2533.0,323.4558,323.7719,323.4558,323.7423,2533.0
2023-11-08 15:20:00,327.75,327.85,327.75,327.82,900.0,323.7522,323.851,323.7522,323.8213,900.0
2023-11-08 15:25:00,327.91,327.92,327.77,327.81,1896.0,323.9102,323.9201,323.7719,323.8114,1896.0
2023-11-08 15:30:00,327.72,327.72,327.34,327.44,4057.0,323.7225,323.7225,323.3472,323.446,4057.0
2023-11-08 15:35:00,327.48,327.72,327.41,327.56,3461.0,323.4855,323.7225,323.4163,323.5645,3461.0
2023-11-08 15:40:00,327.63,328.3,327.56,328.16,5604.0,323.6336,324.2955,323.5645,324.1572,5604.0
2023-11-08 15:45:00,328.16,328.16,327.87,327.95,5041.0,324.1572,324.1572,323.8707,323.9497,5041.0
2023-11-08 15:50:00,328.0,328.26,327.73,327.85,7235.0,323.9991,324.256,323.7324,323.851,7235.0
2023-11-08 15:55:00,327.83,327.84,327.29,327.6,31701.0,323.8312,323.8411,323.2978,323.604,31701.0
2023-11-09 09:30:00,328.32,328.32,325.56,328.27,6668.0,324.3152,324.3152,321.5889,324.2658,6668.0
2023-11-09 09:35:00,328.31,329.78,328.31,328.93,1508.0,324.3053,325.7574,324.3053,324.9178,1508.0
2023-11-09 09:40:00,329.79,329.8,329.21,329.77,600.0,325.7673,325.7772,325.1944,325.7475,600.0
2023-11-09 09:45:00,329.22,329.76,328.94,329.16,3591.0,325.2042,325.7377,324.9277,325.145,3591.0
2023-11-09 09:50:00,329.15,329.59,329.15,329.24,807.0,325.1351,325.5697,325.1351,325.224,807.0
2023-11-09 09:55:00,329.29,329.66,329.28,329.66,2235.0,325.2734,325.6389,325.2635,325.6389,2235.0
2023-11-09 10:00:00,329.63,331.21,329.63,331.21,8033.0,325.6092,327.17,325.6092,327.17,8033.0
2023-11-09 10:05:00,331.24,331.45,330.34,330.34,6480.0,327.1996,327.407,326.3106,326.3106,6480.0
2023-11-09 10:10:00,330.25,330.89,330.25,330.66,1623.0,326.2217,326.8539,326.2217,326.6267,1623.0
2023-11-09 10:15:00,330.42,330.43,329.9,329.9,1308.0,326.3896,326.3995,325.876,325.876,1308.0
2023-11-09 10:20:00,330.12,330.31,330.02,330.05,2555.0,326.0933,326.281,325.9945,326.0241,2555.0
2023-11-09 10:25:00,329.96,330.43,329.95,330.39,1707.0,325.9352,326.3995,325.9253,326.36,1707.0
2023-11-09 10:30:00,330.15,330.15,330.15,330.15,100.0,326.1229,326.1229,326.1229,326.1229,100.0
2023-11-09 10:35:00,330.16,330.16,330.16,330.16,100.0,326.1328,326.1328,326.1328,326.1328,100.0
2023-11-09 10:40:00,329.98,330.0,329.96,329.97,1202.0,325.955,325.9747,325.9352,325.9451,1202.0
2023-11-09 10:45:00,329.97,330.23,329.96,330.13,1663.0,325.9451,326.2019,325.9352,326.1031,1663.0
2023-11-09 10:50:00,330.13,330.14,329.88,329.88,6127.0,326.1031,326.113,325.8562,325.8562,6127.0
2023-11-09 10:55:00,330.1,330.24,330.1,330.19,720.0,326.0735,326.2118,326.0735,326.1624,720.0
2023-11-09 11:00:00,330.19,330.44,330.13,330.13,3745.0,326.1624,326.4094,326.1031,326.1031,3745.0
2023-11-09 11:05:00,330.41,330.92,330.39,330.92,1131.0,326.3797,326.8835,326.36,326.8835,1131.0
2023-11-09 11:10:00,330.96,331.31,330.95,331.07,1850.0,326.923,327.2688,326.9131,327.0317,1850.0
2023-11-09 11:15:00,331.18,331.18,331.04,331.15,1498.0,327.1403,327.1403,327.002,327.1107,1498.0
2023-11-09 11:20:00,331.14,331.14,330.56,330.58,3573.0,327.1008,327.1008,326.5279,326.5477,3573.0
2023-11-09 11:25:00,330.68,330.84,330.55,330.7,2013.0,326.6464,326.8045,326.518,326.6662,2013.0
2023-11-09 11:30:00,330.68,330.83,330.68,330.83,1556.0,326.6464,326.7946,326.6464,326.7946,1556.0
2023-11-09 11:35:00,330.77,330.84,330.74,330.74,2323.0,326.7353,326.8045,326.7057,326.7057,2323.0
2023-11-09 11:40:00,330.83,331.15,330.81,331.01,3445.0,326.7946,327.1107,326.7749,326.9724,3445.0
2023-11-09 11:45:00,331.15,331.22,331.05,331.22,1622.0,327.1107,327.1799,327.0119,327.1799,1622.0
2023-11-09 11:50:00,331.1,331.35,331.0,331.35,1355.0,327.0613,327.3083,326.9625,327.3083,1355.0
2023-11-09 11:55:00,331.22,331.3,330.8,331.3,3496.0,327.1799,327.2589,326.765,327.2589,3496.0
2023-11-09 12:00:00,331.49,331.58,330.87,330.92,7267.0,327.4466,327.5355,326.8341,326.8835,7267.0
2023-11-09 12:05:00,330.97,331.02,330.8,330.91,1271.0,326.9329,326.9823,326.765,326.8736,1271.0
2023-11-09 12:10:00,330.8,331.13,330.78,331.1,1791.0,326.765,327.0909,326.7452,327.0613,1791.0
2023-11-09 12:15:00,331.15,331.18,331.15,331.18,400.0,327.1107,327.1403,327.1107,327.1403,400.0
2023-11-09 12:20:00,331.17,331.44,331.13,331.44,1402.0,327.1305,327.3972,327.0909,327.3972,1402.0
2023-11-09 12:25:00,331.54,331.62,331.45,331.62,2352.0,327.4959,327.575,327.407,327.575,2352.0
2023-11-09 12:30:00,331.6,331.68,330.95,331.12,10538.0,327.5552,327.6342,326.9131,327.0811,10538.0
2023-11-09 12:35:00,331.26,331.48,331.12,331.48,1071.0,327.2194,327.4367,327.0811,327.4367,1071.0
2023-11-09 12:40:00,331.61,331.95,331.61,331.94,800.0,327.5651,327.9009,327.5651,327.8911,800.0
2023-11-09 12:45:00,331.99,332.22,331.98,332.22,600.0,327.9405,328.1677,327.9306,328.1677,600.0
2023-11-09 12:50:00,332.21,332.45,332.21,332.31,542.0,328.1578,328.3948,328.1578,328.2566,542.0
2023-11-09 12:55:00,332.39,332.4,332.02,332.02,3932.0,328.3356,328.3455,327.9701,327.9701,3932.0
2023-11-09 13:00:00,331.9,332.14,331.22,331.44,5287.0,327.8516,328.0886,327.1799,327.3972,5287.0
2023-11-09 13:05:00,331.61,331.64,330.75,330.75,2691.0,327.5651,327.5947,326.7156,326.7156,2691.0
2023-11-09 13:10:00,330.75,331.79,330.75,331.79,2163.0,326.7156,327.7429,326.7156,327.7429,2163.0
2023-11-09 13:15:00,331.67,331.67,331.43,331.63,1197.0,327.6244,327.6244,327.3873,327.5849,1197.0
2023-11-09 13:20:00,331.68,331.95,331.45,331.8,6091.0,327.6342,327.9009,327.407,327.7528,6091.0
2023-11-09 13:25:00,331.81,331.98,331.69,331.73,711.0,327.7627,327.9306,327.6441,327.6836,711.0
2023-11-09 13:30:00,331.83,331.83,331.32,331.53,2750.0,327.7824,327.7824,327.2786,327.4861,2750.0
2023-11-09 13:35:00,331.55,331.73,331.55,331.71,801.0,327.5058,327.6836,327.5058,327.6639,801.0
2023-11-09 13:40:00,331.81,331.81,331.44,331.52,1855.0,327.7627,327.7627,327.3972,327.4762,1855.0
2023-11-09 13:45:00,331.56,331.58,331.48,331.55,1207.0,327.5157,327.5355,327.4367,327.5058,1207.0
2023-11-09 13:50:00,331.53,331.53,331.34,331.44,1951.0,327.4861,327.4861,327.2984,327.3972,1951.0
2023-11-09 13:55:00,331.44,331.7,331.44,331.63,1616.0,327.3972,327.654,327.3972,327.5849,1616.0
2023-11-09 14:00:00,331.51,331.63,331.21,331.47,6867.0,327.4663,327.5849,327.17,327.4268,6867.0
2023-11-09 14:05:00,331.26,331.55,331.26,331.55,1561.0,327.2194,327.5058,327.2194,327.5058,1561.0
2023-11-09 14:10:00,331.55,331.9,331.55,331.81,1013.0,327.5058,327.8516,327.5058,327.7627,1013.0
2023-11-09 14:15:00,331.98,332.06,331.78,331.8,9739.0,327.9306,328.0096,327.733,327.7528,9739.0
2023-11-09 14:20:00,332.07,332.47,331.98,332.47,1810.0,328.0195,328.4146,327.9306,328.4146,1810.0
2023-11-09 14:25:00,332.5,332.81,332.35,332.53,2788.0,328.4442,328.7505,328.2961,328.4739,2788.0
2023-11-09 14:30:00,332.69,332.78,332.56,332.59,2459.0,328.6319,328.7208,328.5035,328.5331,2459.0
2023-11-09 14:35:00,332.66,332.66,332.19,332.37,4228.0,328.6023,328.6023,328.138,328.3158,4228.0
2023-11-09 14:40:00,332.34,332.34,331.94,331.94,2375.0,328.2862,328.2862,327.8911,327.8911,2375.0
2023-11-09 14:45:00,331.94,332.43,331.85,332.43,4985.0,327.8911,328.3751,327.8022,328.3751,4985.0
2023-11-09 14:50:00,332.2,332.3,332.08,332.08,1793.0,328.1479,328.2467,328.0294,328.0294,1793.0
2023-11-09 14:55:00,332.2,332.2,331.87,331.94,3470.0,328.1479,328.1479,327.8219,327.8911,3470.0
2023-11-09 15:00:00,332.0,332.3,331.97,332.29,2778.0,327.9503,328.2467,327.9207,328.2368,2778.0
2023-11-09 15:05:00,332.33,332.67,332.11,332.57,4279.0,328.2763,328.6122,328.059,328.5134,4279.0
2023-11-09 15:10:00,332.6,332.74,332.5,332.54,3331.0,328.543,328.6813,328.4442,328.4838,3331.0
2023-11-09 15:15:00,332.44,332.58,332.29,332.37,6436.0,328.385,328.5233,328.2368,328.3158,6436.0
2023-11-09 15:20:00,332.43,332.43,332.04,332.04,4306.0,328.3751,328.3751,327.9898,327.9898,4306.0
2023-11-09 15:25:00,332.03,332.13,331.99,332.0,2515.0,327.98,328.0788,327.9405,327.9503,2515.0
2023-11-09 15:30:00,332.09,332.35,332.03,332.09,2944.0,328.0392,328.2961,327.98,328.0392,2944.0
2023-11-09 15:35:00,332.12,332.16,331.68,331.69,6588.0,328.0689,328.1084,327.6342,327.6441,6588.0
2023-11-09 15:40:00,331.71,331.72,331.55,331.61,5031.0,327.6639,327.6738,327.5058,327.5651,5031.0
2023-11-09 15:45:00,331.56,331.95,331.51,331.92,13886.0,327.5157,327.9009,327.4663,327.8713,13886.0
2023-11-09 15:50:00,332.09,332.21,331.35,331.66,24887.0,328.0392,328.1578,327.3083,327.6145,24887.0
2023-11-09 15:55:00,331.6,331.84,331.37,331.84,32662.0,327.5552,327.7923,327.328,327.7923,32662.0
2023-11-10 09:30:00,333.29,333.29,331.79,333.28,5264.0,329.2246,329.2246,327.7429,329.2147,5264.0
2023-11-10 09:35:00,333.3,333.38,333.2,333.21,925.0,329.2345,329.3135,329.1357,329.1456,925.0
2023-11-10 09:40:00,333.25,333.39,332.35,332.35,1900.0,329.1851,329.3234,328.2961,328.2961,1900.0
2023-11-10 09:45:00,331.91,332.1,331.18,332.1,1381.0,327.8614,328.0491,327.1403,328.0491,1381.0
2023-11-10 09:50:00,331.55,331.55,331.5,331.5,200.0,327.5058,327.5058,327.4564,327.4564,200.0
2023-11-10 09:55:00,331.79,331.82,331.17,331.62,2387.0,327.7429,327.7725,327.1305,327.575,2387.0
2023-11-10 10:00:00,331.57,331.89,331.27,331.88,1851.0,327.5256,327.8417,327.2292,327.8318,1851.0
2023-11-10 10:05:00,331.84,332.02,331.83,332.02,200.0,327.7923,327.9701,327.7824,327.9701,200.0
2023-11-10 10:10:00,332.05,332.05,331.77,331.79,300.0,327.9997,327.9997,327.7231,327.7429,300.0
2023-11-10 10:15:00,331.83,332.34,331.83,332.34,700.0,327.7824,328.2862,327.7824,328.2862,700.0
2023-11-10 10:20:00,331.96,331.96,331.7,331.7,400.0,327.9108,327.9108,327.654,327.654,400.0
2023-11-10 10:25:00,331.73,331.9,331.49,331.69,824.0,327.6836,327.8516,327.4466,327.6441,824.0
2023-11-10 10:30:00,331.47,331.47,331.34,331.34,566.0,327.4268,327.4268,327.2984,327.2984,566.0
2023-11-10 10:35:00,331.24,331.63,331.23,331.46,1823.0,327.1996,327.5849,327.1897,327.4169,1823.0
2023-11-10 10:40:00,331.46,331.46,331.46,331.46,0.0,327.4169,327.4169,327.4169,327.4169,0.0
2023-11-10 10:45:00,331.56,331.9,331.55,331.89,607.0,327.5157,327.8516,327.5058,327.8417,607.0
2023-11-10 10:50:00,331.91,332.32,331.91,332.23,2039.0,327.8614,328.2664,327.8614,328.1775,2039.0
2023-11-10 10:55:00,332.09,332.3,332.05,332.23,900.0,328.0392,328.2467,327.9997,328.1775,900.0
2023-11-10 11:00:00,332.27,332.67,332.25,332.67,1503.0,328.217,328.6122,328.1973,328.6122,1503.0
2023-11-10 11:05:00,332.87,332.9,332.69,332.9,700.0,328.8097,328.8394,328.6319,328.8394,700.0
2023-11-10 11:10:00,332.86,333.35,332.85,332.98,10123.0,328.7998,329.2839,328.79,328.9184,10123.0
2023-11-10 11:15:00,332.83,333.14,332.83,333.01,2446.0,328.7702,329.0764,328.7702,328.948,2446.0
2023-11-10 11:20:00,333.25,333.54,333.19,333.24,7493.0,329.1851,329.4716,329.1258,329.1752,7493.0
2023-11-10 11:25:00,332.98,333.33,332.91,333.0,891.0,328.9184,329.2641,328.8492,328.9381,891.0
2023-11-10 11:30:00,333.06,333.07,333.06,333.07,300.0,328.9974,329.0073,328.9974,329.0073,300.0
2023-11-10 11:35:00,332.92,332.99,332.55,332.55,1839.0,328.8591,328.9283,328.4936,328.4936,1839.0
2023-11-10 11:40:00,332.63,332.65,332.48,332.64,647.0,328.5727,328.5924,328.4245,328.5825,647.0
2023-11-10 11:45:00,332.52,333.0,332.52,332.71,3403.0,328.464,328.9381,328.464,328.6517,3403.0
2023-11-10 11:50:00,332.64,332.64,332.63,332.63,200.0,328.5825,328.5825,328.5727,328.5727,200.0
2023-11-10 11:55:00,332.48,332.9,332.47,332.72,666.0,328.4245,328.8394,328.4146,328.6616,666.0
2023-11-10 12:00:00,332.99,333.24,332.94,333.24,900.0,328.9283,329.1752,328.8789,329.1752,900.0
2023-11-10 12:05:00,333.1,333.1,333.1,333.1,200.0,329.0369,329.0369,329.0369,329.0369,200.0
2023-11-10 12:10:00,332.98,333.01,332.76,332.93,1814.0,328.9184,328.948,328.7011,328.869,1814.0
2023-11-10 12:15:00,332.9,332.96,332.65,332.96,800.0,328.8394,328.8986,328.5924,328.8986,800.0
2023-11-10 12:20:00,332.82,332.82,332.32,332.4,2000.0,328.7603,328.7603,328.2664,328.3455,2000.0
2023-11-10 12:25:00,332.36,332.4,332.04,332.31,2300.0,328.3059,328.3455,327.9898,328.2566,2300.0
2023-11-10 12:30:00,332.3,332.75,332.28,332.75,4503.0,328.2467,328.6912,328.2269,328.6912,4503.0
2023-11-10 12:35:00,332.73,332.96,332.53,332.94,1308.0,328.6714,328.8986,328.4739,328.8789,1308.0
2023-11-10 12:40:00,332.78,333.02,332.53,332.7,3961.0,328.7208,328.9579,328.4739,328.6418,3961.0
2023-11-10 12:45:00,332.59,332.59,332.21,332.36,1380.0,328.5331,328.5331,328.1578,328.3059,1380.0
2023-11-10 12:50:00,332.33,332.64,332.24,332.59,1100.0,328.2763,328.5825,328.1874,328.5331,1100.0
2023-11-10 12:55:00,332.71,333.0,332.46,333.0,7564.0,328.6517,328.9381,328.4047,328.9381,7564.0
2023-11-10 13:00:00,333.01,333.01,332.59,332.59,1826.0,328.948,328.948,328.5331,328.5331,1826.0
2023-11-10 13:05:00,332.47,332.55,332.36,332.5,1567.0,328.4146,328.4936,328.3059,328.4442,1567.0
2023-11-10 13:10:00,332.35,332.48,332.29,332.29,810.0,328.2961,328.4245,328.2368,328.2368,810.0
2023-11-10 13:15:00,332.04,332.32,331.97,332.03,2640.0,327.9898,328.2664,327.9207,327.98,2640.0
2023-11-10 13:20:00,332.2,332.27,331.99,332.27,2200.0,328.1479,328.217,327.9405,328.217,2200.0
2023-11-10 13:25:00,332.25,332.55,332.07,332.46,2614.0,328.1973,328.4936,328.0195,328.4047,2614.0
2023-11-10 13:30:00,332.51,332.72,332.46,332.71,3020.0,328.4541,328.6616,328.4047,328.6517,3020.0
2023-11-10 13:35:00,332.7,332.91,332.7,332.91,1703.0,328.6418,328.8492,328.6418,328.8492,1703.0
2023-11-10 13:40:00,332.91,333.09,332.84,333.09,1306.0,328.8492,329.027,328.7801,329.027,1306.0
2023-11-10 13:45:00,333.29,333.44,333.26,333.33,1900.0,329.2246,329.3728,329.195,329.2641,1900.0
2023-11-10 13:50:00,333.27,333.44,333.2,333.22,2987.0,329.2048,329.3728,329.1357,329.1555,2987.0
2023-11-10 13:55:00,333.11,333.31,333.09,333.31,1970.0,329.0468,329.2444,329.027,329.2444,1970.0
2023-11-10 14:00:00,333.25,333.33,333.04,333.06,1705.0,329.1851,329.2641,328.9777,328.9974,1705.0
2023-11-10 14:05:00,333.03,333.19,332.86,332.87,2787.0,328.9678,329.1258,328.7998,328.8097,2787.0
2023-11-10 14:10:00,332.68,332.82,332.68,332.71,900.0,328.622,328.7603,328.622,328.6517,900.0
2023-11-10 14:15:00,332.84,333.07,332.73,333.05,2835.0,328.7801,329.0073,328.6714,328.9875,2835.0
2023-11-10 14:20:00,333.05,333.37,332.86,333.24,6750.0,328.9875,329.3036,328.7998,329.1752,6750.0
2023-11-10 14:25:00,333.17,333.35,333.13,333.35,3700.0,329.1061,329.2839,329.0666,329.2839,3700.0
2023-11-10 14:30:00,333.34,333.4,333.15,333.15,1838.0,329.274,329.3333,329.0863,329.0863,1838.0
2023-11-10 14:35:00,333.06,333.06,332.54,332.85,6406.0,328.9974,328.9974,328.4838,328.79,6406.0
2023-11-10 14:40:00,332.87,332.94,332.71,332.8,2358.0,328.8097,328.8789,328.6517,328.7406,2358.0
2023-11-10 14:45:00,332.76,332.95,332.63,332.95,2168.0,328.7011,328.8887,328.5727,328.8887,2168.0
2023-11-10 14:50:00,332.86,332.99,332.67,332.67,2400.0,328.7998,328.9283,328.6122,328.6122,2400.0
2023-11-10 14:55:00,332.73,333.02,332.67,333.01,4195.0,328.6714,328.9579,328.6122,328.948,4195.0
2023-11-10 15:00:00,333.01,333.09,332.86,333.01,3697.0,328.948,329.027,328.7998,328.948,3697.0
2023-11-10 15:05:00,333.03,333.09,332.85,332.88,1768.0,328.9678,329.027,328.79,328.8196,1768.0
2023-11-10 15:10:00,332.88,332.93,332.65,332.8,3241.0,328.8196,328.869,328.5924,328.7406,3241.0
2023-11-10 15:15:00,332.79,333.03,332.69,332.95,6133.0,328.7307,328.9678,328.6319,328.8887,6133.0
2023-11-10 15:20:00,332.93,333.15,332.89,333.0,6512.0,328.869,329.0863,328.8295,328.9381,6512.0
2023-11-10 15:25:00,333.0,333.31,332.99,333.27,9152.0,328.9381,329.2444,328.9283,329.2048,9152.0
2023-11-10 15:30:00,333.22,333.59,333.22,333.49,7538.0,329.1555,329.5209,329.1555,329.4222,7538.0
2023-11-10 15:35:00,333.52,333.62,333.26,333.38,6713.0,329.4518,329.5506,329.195,329.3135,6713.0
2023-11-10 15:40:00,333.37,333.49,333.28,333.37,11209.0,329.3036,329.4222,329.2147,329.3036,11209.0
2023-11-10 15:45:00,333.35,333.95,333.22,333.78,15143.0,329.2839,329.8766,329.1555,329.7086,15143.0
2023-11-10 15:50:00,333.85,333.86,333.46,333.62,16066.0,329.7778,329.7876,329.3925,329.5506,16066.0
2023-11-10 15:55:00,333.66,334.15,333.52,333.99,34742.0,329.5901,330.0741,329.4518,329.9161,34742.0
2023-11-13 09:30:00,334.04,334.04,332.79,334.03,11812.0,329.9655,329.9655,328.7307,329.9556,11812.0
2023-11-13 09:35:00,334.0,335.28,334.0,334.58,2887.0,329.9259,331.1903,329.9259,330.4989,2887.0
2023-11-13 09:40:00,334.9,334.9,334.16,334.17,1998.0,330.815,330.815,330.084,330.0939,1998.0
2023-11-13 09:45:00,334.63,334.79,334.58,334.58,1254.0,330.5483,330.7063,330.4989,330.4989,1254.0
2023-11-13 09:50:00,335.05,335.26,334.62,334.62,1050.0,330.9631,331.1706,330.5384,330.5384,1050.0
2023-11-13 09:55:00,335.08,335.78,335.08,335.78,3925.0,330.9928,331.6842,330.9928,331.6842,3925.0
2023-11-13 10:00:00,335.73,335.89,335.37,335.88,4420.0,331.6348,331.7929,331.2792,331.783,4420.0
2023-11-13 10:05:00,335.54,336.2,335.14,335.83,4313.0,331.4472,332.0991,331.052,331.7336,4313.0
2023-11-13 10:10:00,335.77,335.79,335.48,335.48,5388.0,331.6744,331.6941,331.3879,331.3879,5388.0
2023-11-13 10:15:00,335.44,335.44,334.95,335.03,2278.0,331.3484,331.3484,330.8644,330.9434,2278.0
2023-11-13 10:20:00,334.88,335.24,334.88,334.98,1321.0,330.7952,331.1508,330.7952,330.894,1321.0
2023-11-13 10:25:00,335.14,335.88,335.14,335.88,800.0,331.052,331.783,331.052,331.783,800.0
2023-11-13 10:30:00,335.43,335.66,335.43,335.66,757.0,331.3385,331.5657,331.3385,331.5657,757.0
2023-11-13 10:35:00,335.38,335.84,335.38,335.84,535.0,331.2891,331.7435,331.2891,331.7435,535.0
2023-11-13 10:40:00,335.63,335.63,335.36,335.36,1144.0,331.5361,331.5361,331.2694,331.2694,1144.0
2023-11-13 10:45:00,335.52,335.52,335.52,335.52,100.0,331.4274,331.4274,331.4274,331.4274,100.0
2023-11-13 10:50:00,335.67,335.68,335.4,335.4,3093.0,331.5756,331.5854,331.3089,331.3089,3093.0
2023-11-13 10:55:00,335.62,335.68,335.18,335.21,3682.0,331.5262,331.5854,331.0915,331.1212,3682.0
2023-11-13 11:00:00,335.29,335.37,334.68,334.83,17032.0,331.2002,331.2792,330.5976,330.7458,17032.0
2023-11-13 11:05:00,334.6,334.6,333.56,333.56,9966.0,330.5186,330.5186,329.4913,329.4913,9966.0
2023-11-13 11:10:00,333.66,333.96,333.5,333.76,5941.0,329.5901,329.8864,329.432,329.6889,5941.0
2023-11-13 11:15:00,333.79,334.17,333.52,334.17,4724.0,329.7185,330.0939,329.4518,330.0939,4724.0
2023-11-13 11:20:00,334.18,334.29,333.88,334.29,5549.0,330.1037,330.2124,329.8074,330.2124,5549.0
2023-11-13 11:25:00,334.38,334.38,334.37,334.38,100.0,330.3013,330.3013,330.2914,330.3013,100.0
2023-11-13 11:30:00,334.18,334.28,333.42,333.42,4195.0,330.1037,330.2025,329.353,329.353,4195.0
2023-11-13 11:35:00,333.42,333.42,332.88,333.01,2413.0,329.353,329.353,328.8196,328.948,2413.0
2023-11-13 11:40:00,333.18,333.36,332.79,332.89,8221.0,329.1159,329.2937,328.7307,328.8295,8221.0
2023-11-13 11:45:00,332.97,333.19,332.78,332.78,5081.0,328.9085,329.1258,328.7208,328.7208,5081.0
2023-11-13 11:50:00,332.85,333.05,332.76,332.97,1100.0,328.79,328.9875,328.7011,328.9085,1100.0
2023-11-13 11:55:00,333.06,334.05,332.96,333.84,17581.0,328.9974,329.9753,328.8986,329.7679,17581.0
2023-11-13 12:00:00,333.94,333.94,333.94,333.94,100.0,329.8667,329.8667,329.8667,329.8667,100.0
2023-11-13 12:05:00,334.14,334.14,333.69,333.87,3525.0,330.0642,330.0642,329.6197,329.7975,3525.0
2023-11-13 12:10:00,333.88,333.89,333.52,333.65,1503.0,329.8074,329.8173,329.4518,329.5802,1503.0
2023-11-13 12:15:00,333.42,333.46,333.08,333.08,3142.0,329.353,329.3925,329.0172,329.0172,3142.0
2023-11-13 12:20:00,333.25,333.49,333.06,333.43,7697.0,329.1851,329.4222,328.9974,329.3629,7697.0
2023-11-13 12:25:00,333.42,333.66,333.33,333.33,4948.0,329.353,329.5901,329.2641,329.2641,4948.0
2023-11-13 12:30:00,333.06,333.28,333.0,333.21,3427.0,328.9974,329.2147,328.9381,329.1456,3427.0
2023-11-13 12:35:00,333.22,333.6,333.21,333.58,2210.0,329.1555,329.5308,329.1456,329.5111,2210.0
2023-11-13 12:40:00,333.71,333.71,333.56,333.56,1591.0,329.6395,329.6395,329.4913,329.4913,1591.0
2023-11-13 12:45:00,333.56,333.56,333.22,333.5,3101.0,329.4913,329.4913,329.1555,329.432,3101.0
2023-11-13 12:50:00,333.4,333.61,333.4,333.55,2662.0,329.3333,329.5407,329.3333,329.4814,2662.0
2023-11-13 12:55:00,333.55,333.62,333.46,333.62,2701.0,329.4814,329.5506,329.3925,329.5506,2701.0
2023-11-13 13:00:00,333.61,333.61,333.4,333.4,1266.0,329.5407,329.5407,329.3333,329.3333,1266.0
2023-11-13 13:05:00,333.34,333.55,333.27,333.37,8628.0,329.274,329.4814,329.2048,329.3036,8628.0
2023-11-13 13:10:00,333.36,333.37,333.05,333.34,4928.0,329.2937,329.3036,328.9875,329.274,4928.0
2023-11-13 13:15:00,333.44,333.74,333.44,333.74,3350.0,329.3728,329.6691,329.3728,329.6691,3350.0
2023-11-13 13:20:00,333.66,333.66,333.32,333.34,4087.0,329.5901,329.5901,329.2542,329.274,4087.0
2023-11-13 13:25:00,333.38,333.38,333.01,333.16,2787.0,329.3135,329.3135,328.948,329.0962,2787.0
2023-11-13 13:30:00,333.23,333.24,332.73,332.73,2496.0,329.1653,329.1752,328.6714,328.6714,2496.0
2023-11-13 13:35:00,332.85,333.2,332.73,333.16,2627.0,328.79,329.1357,328.6714,329.0962,2627.0
2023-11-13 13:40:00,333.18,333.48,333.18,333.48,1095.0,329.1159,329.4123,329.1159,329.4123,1095.0
2023-11-13 13:45:00,333.6,333.6,333.48,333.52,900.0,329.5308,329.5308,329.4123,329.4518,900.0
2023-11-13 13:50:00,333.52,333.52,333.52,333.52,400.0,329.4518,329.4518,329.4518,329.4518,400.0
2023-11-13 13:55:00,333.52,333.84,333.52,333.84,1772.0,329.4518,329.7679,329.4518,329.7679,1772.0
2023-11-13 14:00:00,333.86,334.04,333.75,333.97,4958.0,329.7876,329.9655,329.679,329.8963,4958.0
2023-11-13 14:05:00,333.97,334.4,333.97,334.4,2569.0,329.8963,330.3211,329.8963,330.3211,2569.0
2023-11-13 14:10:00,334.25,334.31,334.19,334.19,5846.0,330.1729,330.2322,330.1136,330.1136,5846.0
2023-11-13 14:15:00,334.19,334.19,334.06,334.14,2026.0,330.1136,330.1136,329.9852,330.0642,2026.0
2023-11-13 14:20:00,334.02,334.09,333.93,334.09,2121.0,329.9457,330.0148,329.8568,330.0148,2121.0
2023-11-13 14:25:00,334.06,334.33,333.93,334.33,1482.0,329.9852,330.2519,329.8568,330.2519,1482.0
2023-11-13 14:30:00,334.33,334.43,334.24,334.43,600.0,330.2519,330.3507,330.163,330.3507,600.0
2023-11-13 14:35:00,334.52,334.83,334.51,334.71,3264.0,330.4396,330.7458,330.4297,330.6273,3264.0
2023-11-13 14:40:00,334.71,334.82,334.64,334.81,1600.0,330.6273,330.7359,330.5581,330.7261,1600.0
2023-11-13 14:45:00,334.81,334.83,334.49,334.49,2215.0,330.7261,330.7458,330.41,330.41,2215.0
2023-11-13 14:50:00,334.51,334.54,334.51,334.53,624.0,330.4297,330.4594,330.4297,330.4495,624.0
2023-11-13 14:55:00,334.37,334.37,334.28,334.28,200.0,330.2914,330.2914,330.2025,330.2025,200.0
2023-11-13 15:00:00,334.31,334.42,334.15,334.21,1483.0,330.2322,330.3408,330.0741,330.1334,1483.0
2023-11-13 15:05:00,334.32,334.37,334.21,334.37,1761.0,330.242,330.2914,330.1334,330.2914,1761.0
2023-11-13 15:10:00,334.38,334.53,334.38,334.48,400.0,330.3013,330.4495,330.3013,330.4001,400.0
2023-11-13 15:15:00,334.53,334.61,334.45,334.61,1065.0,330.4495,330.5285,330.3705,330.5285,1065.0
2023-11-13 15:20:00,334.68,334.74,334.63,334.63,600.0,330.5976,330.6569,330.5483,330.5483,600.0
2023-11-13 15:25:00,334.76,334.85,334.28,334.29,4535.0,330.6767,330.7656,330.2025,330.2124,4535.0
2023-11-13 15:30:00,334.13,334.2,334.0,334.2,4154.0,330.0544,330.1235,329.9259,330.1235,4154.0
2023-11-13 15:35:00,334.14,334.14,333.86,333.86,3086.0,330.0642,330.0642,329.7876,329.7876,3086.0
2023-11-13 15:40:00,333.93,334.13,333.87,333.88,5798.0,329.8568,330.0544,329.7975,329.8074,5798.0
2023-11-13 15:45:00,333.93,334.16,333.65,334.13,16215.0,329.8568,330.084,329.5802,330.0544,16215.0
2023-11-13 15:50:00,334.15,334.15,333.51,333.96,10907.0,330.0741,330.0741,329.4419,329.8864,10907.0
2023-11-13 15:55:00,333.92,333.93,333.41,333.61,26774.0,329.8469,329.8568,329.3431,329.5407,26774.0
2023-11-14 09:30:00,332.98,334.85,332.87,333.19,10279.0,328.9184,330.7656,328.8097,329.1258,10279.0
2023-11-14 09:35:00,333.39,334.02,331.97,332.21,8171.0,329.3234,329.9457,327.9207,328.1578,8171.0
2023-11-14 09:40:00,332.7,332.98,332.03,332.98,1477.0,328.6418,328.9184,327.98,328.9184,1477.0
2023-11-14 09:45:00,333.13,333.77,332.93,333.51,1101.0,329.0666,329.6987,328.869,329.4419,1101.0
2023-11-14 09:50:00,333.99,333.99,332.51,332.52,5614.0,329.9161,329.9161,328.4541,328.464,5614.0
2023-11-14 09:55:00,332.52,332.69,331.62,331.78,5941.0,328.464,328.6319,327.575,327.733,5941.0
2023-11-14 10:00:00,331.75,333.61,331.74,333.16,6250.0,327.7034,329.5407,327.6935,329.0962,6250.0
2023-11-14 10:05:00,332.98,332.99,332.17,332.43,3613.0,328.9184,328.9283,328.1183,328.3751,3613.0
2023-11-14 10:10:00,332.44,332.9,332.32,332.75,3156.0,328.385,328.8394,328.2664,328.6912,3156.0
2023-11-14 10:15:00,332.56,333.48,332.56,333.39,2544.0,328.5035,329.4123,328.5035,329.3234,2544.0
2023-11-14 10:20:00,333.24,334.14,333.09,333.92,2671.0,329.1752,330.0642,329.027,329.8469,2671.0
2023-11-14 10:25:00,333.91,334.28,333.89,334.22,2847.0,329.837,330.2025,329.8173,330.1433,2847.0
2023-11-14 10:30:00,334.24,334.63,334.23,334.63,2700.0,330.163,330.5483,330.1531,330.5483,2700.0
2023-11-14 10:35:00,334.72,334.72,334.34,334.56,2521.0,330.6372,330.6372,330.2618,330.4791,2521.0
2023-11-14 10:40:00,334.56,334.57,333.96,334.1,5177.0,330.4791,330.489,329.8864,330.0247,5177.0
2023-11-14 10:45:00,333.97,334.21,333.69,333.79,1599.0,329.8963,330.1334,329.6197,329.7185,1599.0
2023-11-14 10:50:00,333.69,334.27,333.69,334.27,3705.0,329.6197,330.1926,329.6197,330.1926,3705.0
2023-11-14 10:55:00,334.38,334.61,334.23,334.49,6206.0,330.3013,330.5285,330.1531,330.41,6206.0
2023-11-14 11:00:00,334.3,334.31,334.06,334.06,3424.0,330.2223,330.2322,329.9852,329.9852,3424.0
2023-11-14 11:05:00,334.05,334.07,333.97,333.97,1169.0,329.9753,329.9951,329.8963,329.8963,1169.0
2023-11-14 11:10:00,333.94,334.28,333.94,334.15,3470.0,329.8667,330.2025,329.8667,330.0741,3470.0
2023-11-14 11:15:00,334.1,334.24,333.73,333.74,7005.0,330.0247,330.163,329.6592,329.6691,7005.0
2023-11-14 11:20:00,333.63,333.93,333.63,333.93,1711.0,329.5605,329.8568,329.5605,329.8568,1711.0
2023-11-14 11:25:00,334.0,334.64,333.97,334.57,6465.0,329.9259,330.5581,329.8963,330.489,6465.0
2023-11-14 11:30:00,334.51,334.51,334.15,334.15,7344.0,330.4297,330.4297,330.0741,330.0741,7344.0
2023-11-14 11:35:00,334.26,334.26,333.65,333.66,4210.0,330.1828,330.1828,329.5802,329.5901,4210.0
2023-11-14 11:40:00,333.69,333.95,333.64,333.95,2038.0,329.6197,329.8766,329.5703,329.8766,2038.0
2023-11-14 11:45:00,333.95,334.21,333.94,333.99,4918.0,329.8766,330.1334,329.8667,329.9161,4918.0
2023-11-14 11:50:00,333.99,334.09,333.54,333.65,6351.0,329.9161,330.0148,329.4716,329.5802,6351.0
2023-11-14 11:55:00,333.71,333.71,333.32,333.59,1599.0,329.6395,329.6395,329.2542,329.5209,1599.0
2023-11-14 12:00:00,333.72,333.93,333.49,333.71,8108.0,329.6494,329.8568,329.4222,329.6395,8108.0
2023-11-14 12:05:00,333.72,333.75,333.46,333.66,6132.0,329.6494,329.679,329.3925,329.5901,6132.0
2023-11-14 12:10:00,333.74,334.01,333.62,334.01,2134.0,329.6691,329.9358,329.5506,329.9358,2134.0
2023-11-14 12:15:00,334.01,334.01,333.42,333.6,7940.0,329.9358,329.9358,329.353,329.5308,7940.0
2023-11-14 12:20:00,333.5,333.5,333.0,333.04,5140.0,329.432,329.432,328.9381,328.9777,5140.0
2023-11-14 12:25:00,333.33,333.72,333.33,333.53,1290.0,329.2641,329.6494,329.2641,329.4617,1290.0
2023-11-14 12:30:00,333.54,333.54,333.34,333.35,3170.0,329.4716,329.4716,329.274,329.2839,3170.0
2023-11-14 12:35:00,333.45,333.58,333.36,333.48,2104.0,329.3827,329.5111,329.2937,329.4123,2104.0
2023-11-14 12:40:00,333.48,333.48,333.16,333.29,6031.0,329.4123,329.4123,329.0962,329.2246,6031.0
2023-11-14 12:45:00,333.25,333.49,333.25,333.44,1200.0,329.1851,329.4222,329.1851,329.3728,1200.0
2023-11-14 12:50:00,333.23,333.3,333.15,333.25,1670.0,329.1653,329.2345,329.0863,329.1851,1670.0
2023-11-14 12:55:00,333.25,333.26,333.11,333.21,805.0,329.1851,329.195,329.0468,329.1456,805.0
2023-11-14 13:00:00,333.22,333.22,333.01,333.08,4274.0,329.1555,329.1555,328.948,329.0172,4274.0
2023-11-14 13:05:00,333.02,333.29,332.98,333.19,2671.0,328.9579,329.2246,328.9184,329.1258,2671.0
2023-11-14 13:10:00,333.19,333.2,333.18,333.19,900.0,329.1258,329.1357,329.1159,329.1258,900.0
2023-11-14 13:15:00,333.11,333.3,332.89,333.04,5026.0,329.0468,329.2345,328.8295,328.9777,5026.0
2023-11-14 13:20:00,333.14,333.56,333.01,333.02,8557.0,329.0764,329.4913,328.948,328.9579,8557.0
2023-11-14 13:25:00,333.22,333.26,333.21,333.25,300.0,329.1555,329.195,329.1456,329.1851,300.0
2023-11-14 13:30:00,333.4,333.55,333.4,333.4,1918.0,329.3333,329.4814,329.3333,329.3333,1918.0
2023-11-14 13:35:00,333.4,333.62,333.27,333.52,4436.0,329.3333,329.5506,329.2048,329.4518,4436.0
2023-11-14 13:40:00,333.57,333.66,333.51,333.66,1900.0,329.5012,329.5901,329.4419,329.5901,1900.0
2023-11-14 13:45:00,333.64,333.65,333.37,333.63,5511.0,329.5703,329.5802,329.3036,329.5605,5511.0
2023-11-14 13:50:00,333.74,333.74,333.56,333.69,635.0,329.6691,329.6691,329.4913,329.6197,635.0
2023-11-14 13:55:00,333.53,333.67,333.26,333.26,5420.0,329.4617,329.6,329.195,329.195,5420.0
2023-11-14 14:00:00,333.07,333.3,333.07,333.14,3569.0,329.0073,329.2345,329.0073,329.0764,3569.0
2023-11-14 14:05:00,333.0,333.06,332.87,332.99,4771.0,328.9381,328.9974,328.8097,328.9283,4771.0
2023-11-14 14:10:00,332.95,333.09,332.8,332.96,4609.0,328.8887,329.027,328.7406,328.8986,4609.0
2023-11-14 14:15:00,332.85,332.89,332.72,332.73,2052.0,328.79,328.8295,328.6616,328.6714,2052.0
2023-11-14 14:20:00,332.8,333.21,332.79,333.21,2607.0,328.7406,329.1456,328.7307,329.1456,2607.0
2023-11-14 14:25:00,333.14,333.38,333.14,333.33,1300.0,329.0764,329.3135,329.0764,329.2641,1300.0
2023-11-14 14:30:00,333.37,333.67,333.37,333.58,4537.0,329.3036,329.6,329.3036,329.5111,4537.0
2023-11-14 14:35:00,333.61,333.84,333.52,333.82,3743.0,329.5407,329.7679,329.4518,329.7481,3743.0
2023-11-14 14:40:00,333.81,334.35,333.81,334.15,33666.0,329.7383,330.2717,329.7383,330.0741,33666.0
2023-11-14 14:45:00,334.16,334.46,334.15,334.43,16974.0,330.084,330.3803,330.0741,330.3507,16974.0
2023-11-14 14:50:00,334.44,334.56,334.28,334.28,4756.0,330.3606,330.4791,330.2025,330.2025,4756.0
2023-11-14 14:55:00,334.35,334.5,334.34,334.5,989.0,330.2717,330.4198,330.2618,330.4198,989.0
2023-11-14 15:00:00,334.44,334.52,334.3,334.5,4528.0,330.3606,330.4396,330.2223,330.4198,4528.0
2023-11-14 15:05:00,334.43,334.74,334.24,334.74,3385.0,330.3507,330.6569,330.163,330.6569,3385.0
2023-11-14 15:10:00,334.85,335.19,334.78,335.07,3100.0,330.7656,331.1014,330.6964,330.9829,3100.0
2023-11-14 15:15:00,335.07,335.2,335.05,335.12,6225.0,330.9829,331.1113,330.9631,331.0323,6225.0
2023-11-14 15:20:00,335.12,335.17,334.71,334.74,15386.0,331.0323,331.0817,330.6273,330.6569,15386.0
2023-11-14 15:25:00,334.71,334.72,334.59,334.59,2802.0,330.6273,330.6372,330.5087,330.5087,2802.0
2023-11-14 15:30:00,334.59,334.82,334.52,334.52,12925.0,330.5087,330.7359,330.4396,330.4396,12925.0
2023-11-14 15:35:00,334.54,334.56,334.18,334.56,6133.0,330.4594,330.4791,330.1037,330.4791,6133.0
2023-11-14 15:40:00,334.52,334.71,334.24,334.24,7966.0,330.4396,330.6273,330.163,330.163,7966.0
2023-11-14 15:45:00,334.22,334.28,333.68,333.68,8472.0,330.1433,330.2025,329.6098,329.6098,8472.0
2023-11-14 15:50:00,333.32,333.51,333.21,333.43,13672.0,329.2542,329.4419,329.1456,329.3629,13672.0
2023-11-14 15:55:00,333.51,333.51,333.18,333.39,43543.0,329.4419,329.4419,329.1159,329.3234,43543.0
2023-11-15 09:30:00,332.64,334.99,330.95,334.56,20475.0,328.5825,330.9039,326.9131,330.4791,20475.0
2023-11-15 09:35:00,333.97,333.97,333.38,333.54,1704.0,329.8963,329.8963,329.3135,329.4716,1704.0
2023-11-15 09:40:00,333.02,333.02,332.16,332.17,1278.0,328.9579,328.9579,328.1084,328.1183,1278.0
2023-11-15 09:45:00,332.12,332.51,330.71,330.83,4697.0,328.0689,328.4541,326.6761,326.7946,4697.0
2023-11-15 09:50:00,330.99,331.35,330.2,330.99,4753.0,326.9527,327.3083,326.1723,326.9527,4753.0
2023-11-15 09:55:00,331.01,332.45,331.01,332.44,5719.0,326.9724,328.3948,326.9724,328.385,5719.0
2023-11-15 10:00:00,332.44,332.63,331.92,332.08,3544.0,328.385,328.5727,327.8713,328.0294,3544.0
2023-11-15 10:05:00,331.84,332.0,331.56,331.93,2757.0,327.7923,327.9503,327.5157,327.8812,2757.0
2023-11-15 10:10:00,331.94,332.14,331.77,331.93,3426.0,327.8911,328.0886,327.7231,327.8812,3426.0
2023-11-15 10:15:00,331.94,332.03,331.45,331.82,18560.0,327.8911,327.98,327.407,327.7725,18560.0
2023-11-15 10:20:00,331.83,332.32,331.69,332.31,4983.0,327.7824,328.2664,327.6441,328.2566,4983.0
2023-11-15 10:25:00,332.32,332.33,331.26,331.26,6960.0,328.2664,328.2763,327.2194,327.2194,6960.0
2023-11-15 10:30:00,331.35,331.71,331.1,331.64,6266.0,327.3083,327.6639,327.0613,327.5947,6266.0
2023-11-15 10:35:00,331.58,331.61,331.38,331.39,1800.0,327.5355,327.5651,327.3379,327.3478,1800.0
2023-11-15 10:40:00,331.51,331.51,330.98,330.98,6412.0,327.4663,327.4663,326.9428,326.9428,6412.0
2023-11-15 10:45:00,330.79,331.13,330.65,330.9,9005.0,326.7551,327.0909,326.6168,326.8638,9005.0
2023-11-15 10:50:00,330.58,331.16,330.48,330.74,3457.0,326.5477,327.1206,326.4489,326.7057,3457.0
2023-11-15 10:55:00,330.93,330.94,330.44,330.57,5113.0,326.8934,326.9033,326.4094,326.5378,5113.0
2023-11-15 11:00:00,330.56,330.85,330.31,330.85,11148.0,326.5279,326.8144,326.281,326.8144,11148.0
2023-11-15 11:05:00,330.77,330.84,330.37,330.41,3921.0,326.7353,326.8045,326.3402,326.3797,3921.0
2023-11-15 11:10:00,330.57,330.64,330.5,330.61,1292.0,326.5378,326.6069,326.4686,326.5773,1292.0
2023-11-15 11:15:00,330.81,331.0,330.73,330.79,3272.0,326.7749,326.9625,326.6958,326.7551,3272.0
2023-11-15 11:20:00,330.99,331.14,330.79,331.05,3034.0,326.9527,327.1008,326.7551,327.0119,3034.0
2023-11-15 11:25:00,330.9,331.08,330.78,331.08,1557.0,326.8638,327.0416,326.7452,327.0416,1557.0
2023-11-15 11:30:00,330.96,331.04,330.84,331.0,3136.0,326.923,327.002,326.8045,326.9625,3136.0
2023-11-15 11:35:00,331.04,331.17,330.76,331.1,4464.0,327.002,327.1305,326.7255,327.0613,4464.0
2023-11-15 11:40:00,331.06,331.06,330.58,330.58,3896.0,327.0218,327.0218,326.5477,326.5477,3896.0
2023-11-15 11:45:00,330.6,331.08,330.6,330.79,3568.0,326.5674,327.0416,326.5674,326.7551,3568.0
2023-11-15 11:50:00,330.89,331.03,330.81,330.81,1300.0,326.8539,326.9922,326.7749,326.7749,1300.0
2023-11-15 11:55:00,330.86,331.67,330.86,331.43,15376.0,326.8242,327.6244,326.8242,327.3873,15376.0
2023-11-15 12:00:00,331.55,331.56,331.04,331.27,9482.0,327.5058,327.5157,327.002,327.2292,9482.0
2023-11-15 12:05:00,331.03,331.36,330.95,331.21,4810.0,326.9922,327.3181,326.9131,327.17,4810.0
2023-11-15 12:10:00,331.11,331.15,330.9,330.92,4168.0,327.0712,327.1107,326.8638,326.8835,4168.0
2023-11-15 12:15:00,330.91,331.02,330.6,330.6,4968.0,326.8736,326.9823,326.5674,326.5674,4968.0
2023-11-15 12:20:00,330.75,331.22,330.75,331.01,2703.0,326.7156,327.1799,326.7156,326.9724,2703.0
2023-11-15 12:25:00,331.01,331.19,331.01,331.19,3500.0,326.9724,327.1502,326.9724,327.1502,3500.0
2023-11-15 12:30:00,331.17,331.32,331.16,331.28,4836.0,327.1305,327.2786,327.1206,327.2391,4836.0
2023-11-15 12:35:00,331.25,331.37,331.01,331.01,5742.0,327.2095,327.328,326.9724,326.9724,5742.0
2023-11-15 12:40:00,331.04,331.1,330.9,331.01,3864.0,327.002,327.0613,326.8638,326.9724,3864.0
2023-11-15 12:45:00,330.9,331.11,330.84,330.98,5302.0,326.8638,327.0712,326.8045,326.9428,5302.0
2023-11-15 12:50:00,331.12,331.12,330.54,330.54,5066.0,327.0811,327.0811,326.5081,326.5081,5066.0
2023-11-15 12:55:00,330.54,330.69,330.54,330.58,2823.0,326.5081,326.6563,326.5081,326.5477,2823.0
2023-11-15 13:00:00,330.68,330.95,330.59,330.59,7957.0,326.6464,326.9131,326.5575,326.5575,7957.0
2023-11-15 13:05:00,330.6,331.23,330.49,331.23,13581.0,326.5674,327.1897,326.4588,327.1897,13581.0
2023-11-15 13:10:00,331.1,331.21,330.93,331.1,5484.0,327.0613,327.17,326.8934,327.0613,5484.0
2023-11-15 13:15:00,331.13,331.38,330.79,330.9,9497.0,327.0909,327.3379,326.7551,326.8638,9497.0
2023-11-15 13:20:00,330.77,330.92,330.61,330.61,6662.0,326.7353,326.8835,326.5773,326.5773,6662.0
2023-11-15 13:25:00,330.78,330.88,330.48,330.6,12580.0,326.7452,326.844,326.4489,326.5674,12580.0
2023-11-15 13:30:00,330.72,331.3,330.62,331.3,4390.0,326.686,327.2589,326.5872,327.2589,4390.0
2023-11-15 13:35:00,331.28,331.29,331.07,331.07,3688.0,327.2391,327.249,327.0317,327.0317,3688.0
2023-11-15 13:40:00,331.15,331.2,331.09,331.19,700.0,327.1107,327.1601,327.0514,327.1502,700.0
2023-11-15 13:45:00,331.19,331.19,331.0,331.02,6138.0,327.1502,327.1502,326.9625,326.9823,6138.0
2023-11-15 13:50:00,331.1,331.21,331.05,331.07,8317.0,327.0613,327.17,327.0119,327.0317,8317.0
2023-11-15 13:55:00,331.15,331.2,330.89,330.99,5638.0,327.1107,327.1601,326.8539,326.9527,5638.0
2023-11-15 14:00:00,330.98,331.15,330.97,331.15,11240.0,326.9428,327.1107,326.9329,327.1107,11240.0
2023-11-15 14:05:00,331.16,331.34,331.07,331.29,12609.0,327.1206,327.2984,327.0317,327.249,12609.0
2023-11-15 14:10:00,331.31,331.39,331.09,331.1,8551.0,327.2688,327.3478,327.0514,327.0613,8551.0
2023-11-15 14:15:00,331.1,331.1,330.83,330.88,1900.0,327.0613,327.0613,326.7946,326.844,1900.0
2023-11-15 14:20:00,330.82,331.09,330.76,331.0,4060.0,326.7847,327.0514,326.7255,326.9625,4060.0
2023-11-15 14:25:00,331.03,331.22,331.02,331.14,3505.0,326.9922,327.1799,326.9823,327.1008,3505.0
2023-11-15 14:30:00,331.23,331.26,331.06,331.06,7494.0,327.1897,327.2194,327.0218,327.0218,7494.0
2023-11-15 14:35:00,331.12,331.12,330.91,330.92,3893.0,327.0811,327.0811,326.8736,326.8835,3893.0
2023-11-15 14:40:00,330.92,330.97,330.81,330.91,7389.0,326.8835,326.9329,326.7749,326.8736,7389.0
2023-11-15 14:45:00,330.82,330.89,330.51,330.53,4812.0,326.7847,326.8539,326.4785,326.4983,4812.0
2023-11-15 14:50:00,330.47,330.74,330.46,330.67,12668.0,326.439,326.7057,326.4291,326.6366,12668.0
2023-11-15 14:55:00,330.63,330.83,330.59,330.82,2460.0,326.597,326.7946,326.5575,326.7847,2460.0
2023-11-15 15:00:00,330.8,330.81,330.67,330.73,3773.0,326.765,326.7749,326.6366,326.6958,3773.0
2023-11-15 15:05:00,330.72,330.87,330.72,330.79,4086.0,326.686,326.8341,326.686,326.7551,4086.0
2023-11-15 15:10:00,330.78,330.81,330.7,330.76,3462.0,326.7452,326.7749,326.6662,326.7255,3462.0
2023-11-15 15:15:00,330.78,330.82,330.58,330.69,5885.0,326.7452,326.7847,326.5477,326.6563,5885.0
2023-11-15 15:20:00,330.67,330.75,330.52,330.56,5212.0,326.6366,326.7156,326.4884,326.5279,5212.0
2023-11-15 15:25:00,330.53,330.71,330.51,330.64,8309.0,326.4983,326.6761,326.4785,326.6069,8309.0
2023-11-15 15:30:00,330.65,330.81,330.58,330.61,5875.0,326.6168,326.7749,326.5477,326.5773,5875.0
2023-11-15 15:35:00,330.62,330.91,330.6,330.88,9557.0,326.5872,326.8736,326.5674,326.844,9557.0
2023-11-15 15:40:00,330.89,330.89,330.69,330.69,8687.0,326.8539,326.8539,326.6563,326.6563,8687.0
2023-11-15 15:45:00,330.61,330.65,329.47,329.47,15528.0,326.5773,326.6168,325.4512,325.4512,15528.0
2023-11-15 15:50:00,329.49,329.92,329.48,329.65,18632.0,325.471,325.8957,325.4611,325.629,18632.0
2023-11-15 15:55:00,329.68,329.8,329.3,329.74,49177.0,325.6586,325.7772,325.2833,325.7179,49177.0
2023-11-16 09:30:00,331.1,332.26,330.57,332.25,11904.0,327.0613,328.2072,326.5378,328.1973,11904.0
2023-11-16 09:35:00,333.0,333.03,332.23,332.24,1879.0,328.9381,328.9678,328.1775,328.1874,1879.0
2023-11-16 09:40:00,332.09,332.5,332.08,332.38,2546.0,328.0392,328.4442,328.0294,328.3257,2546.0
2023-11-16 09:45:00,332.43,333.0,332.24,332.24,10235.0,328.3751,328.9381,328.1874,328.1874,10235.0
2023-11-16 09:50:00,332.41,333.52,331.92,333.29,28716.0,328.3553,329.4518,327.8713,329.2246,28716.0
2023-11-16 09:55:00,333.51,333.82,333.51,333.8,3189.0,329.4419,329.7481,329.4419,329.7284,3189.0
2023-11-16 10:00:00,333.6,333.74,333.57,333.73,1079.0,329.5308,329.6691,329.5012,329.6592,1079.0
2023-11-16 10:05:00,333.61,333.85,333.35,333.71,9097.0,329.5407,329.7778,329.2839,329.6395,9097.0
2023-11-16 10:10:00,333.81,333.93,333.72,333.73,2834.0,329.7383,329.8568,329.6494,329.6592,2834.0
2023-11-16 10:15:00,333.73,334.4,333.63,334.4,4841.0,329.6592,330.3211,329.5605,330.3211,4841.0
2023-11-16 10:20:00,334.13,334.32,333.61,333.61,5348.0,330.0544,330.242,329.5407,329.5407,5348.0
2023-11-16 10:25:00,333.59,333.74,333.46,333.64,5107.0,329.5209,329.6691,329.3925,329.5703,5107.0
2023-11-16 10:30:00,333.61,333.86,333.52,333.56,4488.0,329.5407,329.7876,329.4518,329.4913,4488.0
2023-11-16 10:35:00,333.58,333.92,333.41,333.81,5240.0,329.5111,329.8469,329.3431,329.7383,5240.0
2023-11-16 10:40:00,333.8,333.92,333.29,333.29,12871.0,329.7284,329.8469,329.2246,329.2246,12871.0
2023-11-16 10:45:00,333.38,333.86,333.31,333.86,4081.0,329.3135,329.7876,329.2444,329.7876,4081.0
2023-11-16 10:50:00,333.85,334.18,333.76,334.18,4315.0,329.7778,330.1037,329.6889,330.1037,4315.0
2023-11-16 10:55:00,334.18,334.49,334.17,334.29,4173.0,330.1037,330.41,330.0939,330.2124,4173.0
2023-11-16 11:00:00,334.15,334.32,333.86,333.86,4130.0,330.0741,330.242,329.7876,329.7876,4130.0
2023-11-16 11:05:00,333.75,333.82,333.46,333.46,2726.0,329.679,329.7481,329.3925,329.3925,2726.0
2023-11-16 11:10:00,333.52,333.74,333.25,333.6,7465.0,329.4518,329.6691,329.1851,329.5308,7465.0
2023-11-16 11:15:00,333.53,333.61,333.09,333.22,3812.0,329.4617,329.5407,329.027,329.1555,3812.0
2023-11-16 11:20:00,333.36,333.48,333.36,333.48,808.0,329.2937,329.4123,329.2937,329.4123,808.0
2023-11-16 11:25:00,333.33,333.68,333.26,333.6,5850.0,329.2641,329.6098,329.195,329.5308,5850.0
2023-11-16 11:30:00,333.58,333.92,333.56,333.9,2025.0,329.5111,329.8469,329.4913,329.8272,2025.0
2023-11-16 11:35:00,333.81,334.16,333.81,333.89,2700.0,329.7383,330.084,329.7383,329.8173,2700.0
2023-11-16 11:40:00,333.88,333.99,333.63,333.94,4070.0,329.8074,329.9161,329.5605,329.8667,4070.0
2023-11-16 11:45:00,333.94,334.24,333.94,334.07,6089.0,329.8667,330.163,329.8667,329.9951,6089.0
2023-11-16 11:50:00,334.09,334.13,333.83,333.83,2688.0,330.0148,330.0544,329.758,329.758,2688.0
2023-11-16 11:55:00,334.0,334.14,333.93,334.12,5925.0,329.9259,330.0642,329.8568,330.0445,5925.0
2023-11-16 12:00:00,334.19,334.32,334.08,334.1,8984.0,330.1136,330.242,330.005,330.0247,8984.0
2023-11-16 12:05:00,334.25,334.3,334.13,334.25,1000.0,330.1729,330.2223,330.0544,330.1729,1000.0
2023-11-16 12:10:00,334.24,334.24,334.1,334.22,2608.0,330.163,330.163,330.0247,330.1433,2608.0
2023-11-16 12:15:00,334.12,334.24,333.96,334.22,3602.0,330.0445,330.163,329.8864,330.1433,3602.0
2023-11-16 12:20:00,334.21,334.52,334.2,334.5,2082.0,330.1334,330.4396,330.1235,330.4198,2082.0
2023-11-16 12:25:00,334.62,334.68,334.47,334.49,2246.0,330.5384,330.5976,330.3902,330.41,2246.0
2023-11-16 12:30:00,334.43,334.58,334.43,334.44,600.0,330.3507,330.4989,330.3507,330.3606,600.0
2023-11-16 12:35:00,334.42,334.45,334.07,334.07,6313.0,330.3408,330.3705,329.9951,329.9951,6313.0
2023-11-16 12:40:00,334.05,334.18,333.92,334.05,2427.0,329.9753,330.1037,329.8469,329.9753,2427.0
2023-11-16 12:45:00,334.0,334.0,333.89,333.92,1476.0,329.9259,329.9259,329.8173,329.8469,1476.0
2023-11-16 12:50:00,334.03,334.17,334.0,334.0,2639.0,329.9556,330.0939,329.9259,329.9259,2639.0
2023-11-16 12:55:00,334.0,334.26,334.0,334.06,2193.0,329.9259,330.1828,329.9259,329.9852,2193.0
2023-11-16 13:00:00,334.13,334.27,334.03,334.1,3103.0,330.0544,330.1926,329.9556,330.0247,3103.0
2023-11-16 13:05:00,334.02,334.02,333.94,333.98,902.0,329.9457,329.9457,329.8667,329.9062,902.0
2023-11-16 13:10:00,333.99,334.04,333.82,333.92,2423.0,329.9161,329.9655,329.7481,329.8469,2423.0
2023-11-16 13:15:00,333.91,334.09,333.86,333.87,2428.0,329.837,330.0148,329.7876,329.7975,2428.0
2023-11-16 13:20:00,333.89,334.2,333.89,334.15,4250.0,329.8173,330.1235,329.8173,330.0741,4250.0
2023-11-16 13:25:00,334.29,334.72,334.22,334.72,4837.0,330.2124,330.6372,330.1433,330.6372,4837.0
2023-11-16 13:30:00,334.6,334.61,334.21,334.29,2818.0,330.5186,330.5285,330.1334,330.2124,2818.0
2023-11-16 13:35:00,334.19,334.41,334.17,334.22,4551.0,330.1136,330.3309,330.0939,330.1433,4551.0
2023-11-16 13:40:00,334.11,334.47,334.09,334.18,1663.0,330.0346,330.3902,330.0148,330.1037,1663.0
2023-11-16 13:45:00,334.19,334.25,334.06,334.15,2700.0,330.1136,330.1729,329.9852,330.0741,2700.0
2023-11-16 13:50:00,334.06,334.18,334.03,334.07,802.0,329.9852,330.1037,329.9556,329.9951,802.0
2023-11-16 13:55:00,334.11,334.2,334.04,334.13,1909.0,330.0346,330.1235,329.9655,330.0544,1909.0
2023-11-16 14:00:00,334.21,334.36,334.1,334.24,3008.0,330.1334,330.2816,330.0247,330.163,3008.0
2023-11-16 14:05:00,334.21,334.38,334.21,334.38,1300.0,330.1334,330.3013,330.1334,330.3013,1300.0
2023-11-16 14:10:00,334.28,334.53,334.26,334.35,2417.0,330.2025,330.4495,330.1828,330.2717,2417.0
2023-11-16 14:15:00,334.35,334.54,334.33,334.5,1967.0,330.2717,330.4594,330.2519,330.4198,1967.0
2023-11-16 14:20:00,334.42,334.42,334.15,334.15,1234.0,330.3408,330.3408,330.0741,330.0741,1234.0
2023-11-16 14:25:00,334.17,334.31,333.88,333.92,15049.0,330.0939,330.2322,329.8074,329.8469,15049.0
2023-11-16 14:30:00,333.96,334.12,333.92,333.97,1348.0,329.8864,330.0445,329.8469,329.8963,1348.0
2023-11-16 14:35:00,334.05,334.34,334.04,334.18,1820.0,329.9753,330.2618,329.9655,330.1037,1820.0
2023-11-16 14:40:00,334.17,334.3,334.04,334.3,1742.0,330.0939,330.2223,329.9655,330.2223,1742.0
2023-11-16 14:45:00,334.36,334.44,334.29,334.4,3300.0,330.2816,330.3606,330.2124,330.3211,3300.0
2023-11-16 14:50:00,334.43,334.47,334.28,334.28,2592.0,330.3507,330.3902,330.2025,330.2025,2592.0
2023-11-16 14:55:00,334.34,334.34,334.12,334.19,9556.0,330.2618,330.2618,330.0445,330.1136,9556.0
2023-11-16 15:00:00,334.2,334.27,334.12,334.18,3012.0,330.1235,330.1926,330.0445,330.1037,3012.0
2023-11-16 15:05:00,334.15,334.31,334.15,334.19,3093.0,330.0741,330.2322,330.0741,330.1136,3093.0
2023-11-16 15:10:00,334.25,334.29,334.13,334.27,3428.0,330.1729,330.2124,330.0544,330.1926,3428.0
2023-11-16 15:15:00,334.27,334.29,333.97,334.24,3696.0,330.1926,330.2124,329.8963,330.163,3696.0
2023-11-16 15:20:00,334.29,334.32,334.14,334.22,1232.0,330.2124,330.242,330.0642,330.1433,1232.0
2023-11-16 15:25:00,334.2,334.24,333.97,334.06,2101.0,330.1235,330.163,329.8963,329.9852,2101.0
2023-11-16 15:30:00,334.01,334.35,333.82,333.96,9327.0,329.9358,330.2717,329.7481,329.8864,9327.0
2023-11-16 15:35:00,333.98,334.03,333.82,333.86,3883.0,329.9062,329.9556,329.7481,329.7876,3883.0
2023-11-16 15:40:00,333.87,333.96,333.74,333.89,12476.0,329.7975,329.8864,329.6691,329.8173,12476.0
2023-11-16 15:45:00,333.89,334.05,333.77,334.01,14144.0,329.8173,329.9753,329.6987,329.9358,14144.0
2023-11-16 15:50:00,334.02,334.02,333.43,333.43,15181.0,329.9457,329.9457,329.3629,329.3629,15181.0
2023-11-16 15:55:00,333.53,334.03,333.45,333.62,60578.0,329.4617,329.9556,329.3827,329.5506,60578.0
2023-11-17 09:30:00,333.94,334.01,330.02,330.49,43469.0,329.8667,329.9358,325.9945,326.4588,43469.0
2023-11-17 09:35:00,330.49,331.94,330.22,331.81,3620.0,326.4588,327.8911,326.192,327.7627,3620.0
2023-11-17 09:40:00,331.81,332.93,331.49,332.23,5240.0,327.7627,328.869,327.4466,328.1775,5240.0
2023-11-17 09:45:00,332.26,332.5,332.0,332.0,5940.0,328.2072,328.4442,327.9503,327.9503,5940.0
2023-11-17 09:50:00,331.87,332.26,331.53,332.11,7442.0,327.8219,328.2072,327.4861,328.059,7442.0
2023-11-17 09:55:00,332.1,332.1,330.48,330.9,6815.0,328.0491,328.0491,326.4489,326.8638,6815.0
2023-11-17 10:00:00,330.76,331.12,330.43,330.9,8886.0,326.7255,327.0811,326.3995,326.8638,8886.0
2023-11-17 10:05:00,330.67,331.02,330.09,330.26,14154.0,326.6366,326.9823,326.0636,326.2316,14154.0
2023-11-17 10:10:00,330.15,330.67,330.15,330.59,14356.0,326.1229,326.6366,326.1229,326.5575,14356.0
2023-11-17 10:15:00,330.54,330.64,330.23,330.45,7612.0,326.5081,326.6069,326.2019,326.4192,7612.0
2023-11-17 10:20:00,330.4,330.91,330.39,330.7,6541.0,326.3699,326.8736,326.36,326.6662,6541.0
2023-11-17 10:25:00,330.91,330.91,330.5,330.67,2219.0,326.8736,326.8736,326.4686,326.6366,2219.0
2023-11-17 10:30:00,330.6,330.6,330.22,330.22,6032.0,326.5674,326.5674,326.192,326.192,6032.0
2023-11-17 10:35:00,330.2,330.3,330.01,330.1,8501.0,326.1723,326.2711,325.9846,326.0735,8501.0
2023-11-17 10:40:00,330.0,330.0,329.65,329.81,17155.0,325.9747,325.9747,325.629,325.7871,17155.0
2023-11-17 10:45:00,329.84,329.99,329.39,329.4,11223.0,325.8167,325.9649,325.3722,325.3821,11223.0
2023-11-17 10:50:00,329.48,329.48,328.51,328.54,21671.0,325.4611,325.4611,324.5029,324.5325,21671.0
2023-11-17 10:55:00,328.54,329.27,328.5,328.98,15079.0,324.5325,325.2536,324.493,324.9672,15079.0
2023-11-17 11:00:00,328.99,329.55,328.8,329.55,8676.0,324.9771,325.5302,324.7894,325.5302,8676.0
2023-11-17 11:05:00,329.58,330.15,329.53,330.15,6447.0,325.5599,326.1229,325.5105,326.1229,6447.0
2023-11-17 11:10:00,330.16,330.17,329.97,329.98,2927.0,326.1328,326.1427,325.9451,325.955,2927.0
2023-11-17 11:15:00,329.99,330.47,329.97,330.37,3734.0,325.9649,326.439,325.9451,326.3402,3734.0
2023-11-17 11:20:00,330.53,330.79,330.45,330.79,3948.0,326.4983,326.7551,326.4192,326.7551,3948.0
2023-11-17 11:25:00,330.73,330.73,330.31,330.46,6725.0,326.6958,326.6958,326.281,326.4291,6725.0
2023-11-17 11:30:00,330.39,330.46,330.38,330.45,1903.0,326.36,326.4291,326.3501,326.4192,1903.0
2023-11-17 11:35:00,330.53,330.71,330.34,330.71,1959.0,326.4983,326.6761,326.3106,326.6761,1959.0
2023-11-17 11:40:00,330.63,330.63,330.27,330.3,3149.0,326.597,326.597,326.2414,326.2711,3149.0
2023-11-17 11:45:00,330.35,330.46,330.25,330.31,2043.0,326.3205,326.4291,326.2217,326.281,2043.0
2023-11-17 11:50:00,330.22,330.4,330.16,330.25,2770.0,326.192,326.3699,326.1328,326.2217,2770.0
2023-11-17 11:55:00,330.25,330.37,330.15,330.37,2633.0,326.2217,326.3402,326.1229,326.3402,2633.0
2023-11-17 12:00:00,330.39,330.39,330.1,330.21,2767.0,326.36,326.36,326.0735,326.1822,2767.0
2023-11-17 12:05:00,330.26,330.32,330.06,330.26,3964.0,326.2316,326.2908,326.034,326.2316,3964.0
2023-11-17 12:10:00,330.34,330.5,330.31,330.39,3516.0,326.3106,326.4686,326.281,326.36,3516.0
2023-11-17 12:15:00,330.47,330.47,330.27,330.29,3417.0,326.439,326.439,326.2414,326.2612,3417.0
2023-11-17 12:20:00,330.37,330.38,330.07,330.12,5189.0,326.3402,326.3501,326.0439,326.0933,5189.0
2023-11-17 12:25:00,330.07,330.14,329.92,329.92,3263.0,326.0439,326.113,325.8957,325.8957,3263.0
2023-11-17 12:30:00,330.02,330.24,330.01,330.24,3569.0,325.9945,326.2118,325.9846,326.2118,3569.0
2023-11-17 12:35:00,330.22,330.22,329.99,330.13,5338.0,326.192,326.192,325.9649,326.1031,5338.0
2023-11-17 12:40:00,330.12,330.14,329.91,329.92,2021.0,326.0933,326.113,325.8858,325.8957,2021.0
2023-11-17 12:45:00,329.96,330.04,329.71,329.9,7276.0,325.9352,326.0142,325.6883,325.876,7276.0
2023-11-17 12:50:00,329.89,329.89,329.46,329.46,4127.0,325.8661,325.8661,325.4413,325.4413,4127.0
2023-11-17 12:55:00,329.36,329.39,328.88,329.13,6648.0,325.3425,325.3722,324.8684,325.1153,6648.0
2023-11-17 13:00:00,329.15,329.24,328.89,328.9,10316.0,325.1351,325.224,324.8783,324.8882,10316.0
2023-11-17 13:05:00,328.91,329.55,328.71,329.47,30327.0,324.898,325.5302,324.7005,325.4512,30327.0
2023-11-17 13:10:00,329.54,330.05,329.49,329.92,3396.0,325.5203,326.0241,325.471,325.8957,3396.0
2023-11-17 13:15:00,329.95,330.0,329.87,329.9,1900.0,325.9253,325.9747,325.8463,325.876,1900.0
2023-11-17 13:20:00,330.0,330.21,330.0,330.04,1855.0,325.9747,326.1822,325.9747,326.0142,1855.0
2023-11-17 13:25:00,330.06,330.27,329.99,330.12,3809.0,326.034,326.2414,325.9649,326.0933,3809.0
2023-11-17 13:30:00,330.13,330.34,330.13,330.15,2332.0,326.1031,326.3106,326.1031,326.1229,2332.0
2023-11-17 13:35:00,330.25,330.25,330.04,330.04,2065.0,326.2217,326.2217,326.0142,326.0142,2065.0
2023-11-17 13:40:00,330.09,330.24,330.05,330.06,3537.0,326.0636,326.2118,326.0241,326.034,3537.0
2023-11-17 13:45:00,329.99,329.99,329.84,329.91,8939.0,325.9649,325.9649,325.8167,325.8858,8939.0
2023-11-17 13:50:00,329.84,329.84,329.64,329.75,6377.0,325.8167,325.8167,325.6191,325.7278,6377.0
2023-11-17 13:55:00,329.74,329.74,329.47,329.48,5058.0,325.7179,325.7179,325.4512,325.4611,5058.0
2023-11-17 14:00:00,329.45,329.47,328.79,328.81,8796.0,325.4314,325.4512,324.7795,324.7992,8796.0
2023-11-17 14:05:00,328.82,328.87,328.66,328.87,5500.0,324.8091,324.8585,324.6511,324.8585,5500.0
2023-11-17 14:10:00,328.87,329.12,328.81,328.97,12229.0,324.8585,325.1055,324.7992,324.9573,12229.0
2023-11-17 14:15:00,329.04,329.14,328.72,328.8,17249.0,325.0264,325.1252,324.7103,324.7894,17249.0
2023-11-17 14:20:00,328.85,328.88,328.56,328.59,5055.0,324.8388,324.8684,324.5523,324.5819,5055.0
2023-11-17 14:25:00,328.7,328.71,328.48,328.6,9750.0,324.6906,324.7005,324.4733,324.5918,9750.0
2023-11-17 14:30:00,328.53,328.63,328.4,328.5,9291.0,324.5227,324.6214,324.3942,324.493,9291.0
2023-11-17 14:35:00,328.52,328.58,328.45,328.5,4995.0,324.5128,324.5721,324.4436,324.493,4995.0
2023-11-17 14:40:00,328.56,328.74,328.34,328.74,12901.0,324.5523,324.7301,324.335,324.7301,12901.0
2023-11-17 14:45:00,328.8,328.8,328.44,328.53,5033.0,324.7894,324.7894,324.4338,324.5227,5033.0
2023-11-17 14:50:00,328.56,328.6,328.38,328.41,5028.0,324.5523,324.5918,324.3745,324.4041,5028.0
2023-11-17 14:55:00,328.37,328.53,328.24,328.41,7028.0,324.3646,324.5227,324.2362,324.4041,7028.0
2023-11-17 15:00:00,328.5,328.56,328.38,328.46,9579.0,324.493,324.5523,324.3745,324.4535,9579.0
2023-11-17 15:05:00,328.42,328.51,328.14,328.29,9823.0,324.414,324.5029,324.1374,324.2856,9823.0
2023-11-17 15:10:00,328.23,328.64,328.23,328.63,5553.0,324.2263,324.6313,324.2263,324.6214,5553.0
2023-11-17 15:15:00,328.59,328.96,328.52,328.96,8604.0,324.5819,324.9474,324.5128,324.9474,8604.0
2023-11-17 15:20:00,329.0,329.32,328.96,329.23,14688.0,324.9869,325.303,324.9474,325.2141,14688.0
2023-11-17 15:25:00,329.21,329.46,329.2,329.23,13730.0,325.1944,325.4413,325.1845,325.2141,13730.0
2023-11-17 15:30:00,329.3,329.38,329.05,329.19,14029.0,325.2833,325.3623,325.0363,325.1746,14029.0
2023-11-17 15:35:00,329.19,329.35,329.08,329.31,9194.0,325.1746,325.3327,325.066,325.2931,9194.0
2023-11-17 15:40:00,329.26,329.59,329.12,329.48,14480.0,325.2438,325.5697,325.1055,325.4611,14480.0
2023-11-17 15:45:00,329.43,329.64,329.18,329.46,20531.0,325.4117,325.6191,325.1647,325.4413,20531.0
2023-11-17 15:50:00,329.59,329.84,329.35,329.65,21918.0,325.5697,325.8167,325.3327,325.629,21918.0
2023-11-17 15:55:00,329.71,329.9,329.46,329.84,78930.0,325.6883,325.876,325.4413,325.8167,78930.0
2023-11-20 09:30:00,329.28,329.28,327.01,328.0,14222.0,325.2635,325.2635,323.0212,323.9991,14222.0
2023-11-20 09:35:00,328.62,328.77,327.98,328.46,6364.0,324.6116,324.7597,323.9794,324.4535,6364.0
2023-11-20 09:40:00,328.56,328.86,328.37,328.79,8280.0,324.5523,324.8486,324.3646,324.7795,8280.0
2023-11-20 09:45:00,328.96,329.49,328.1,328.1,11109.0,324.9474,325.471,324.0979,324.0979,11109.0
2023-11-20 09:50:00,328.31,328.8,328.31,328.67,4024.0,324.3053,324.7894,324.3053,324.661,4024.0
2023-11-20 09:55:00,328.67,329.19,328.66,329.13,4204.0,324.661,325.1746,324.6511,325.1153,4204.0
2023-11-20 10:00:00,329.12,329.48,328.95,329.4,10708.0,325.1055,325.4611,324.9375,325.3821,10708.0
2023-11-20 10:05:00,329.45,329.84,328.72,329.48,27816.0,325.4314,325.8167,324.7103,325.4611,27816.0
2023-11-20 10:10:00,329.35,329.35,328.55,328.56,2377.0,325.3327,325.3327,324.5424,324.5523,2377.0
2023-11-20 10:15:00,328.56,328.56,328.08,328.44,6602.0,324.5523,324.5523,324.0782,324.4338,6602.0
2023-11-20 10:20:00,328.43,328.96,328.43,328.45,5986.0,324.4239,324.9474,324.4239,324.4436,5986.0
2023-11-20 10:25:00,328.37,328.66,328.28,328.66,2950.0,324.3646,324.6511,324.2757,324.6511,2950.0
2023-11-20 10:30:00,328.68,329.28,328.56,329.26,4787.0,324.6708,325.2635,324.5523,325.2438,4787.0
2023-11-20 10:35:00,329.3,329.3,328.6,328.83,8839.0,325.2833,325.2833,324.5918,324.819,8839.0
2023-11-20 10:40:00,328.78,328.85,328.56,328.85,3636.0,324.7696,324.8388,324.5523,324.8388,3636.0
2023-11-20 10:45:00,328.8,328.95,328.44,328.55,5757.0,324.7894,324.9375,324.4338,324.5424,5757.0
2023-11-20 10:50:00,328.56,328.73,328.48,328.54,5696.0,324.5523,324.7202,324.4733,324.5325,5696.0
2023-11-20 10:55:00,328.52,328.52,328.23,328.3,3687.0,324.5128,324.5128,324.2263,324.2955,3687.0
2023-11-20 11:00:00,328.44,328.92,328.36,328.66,10996.0,324.4338,324.9079,324.3547,324.6511,10996.0
2023-11-20 11:05:00,328.6,329.0,328.49,328.67,4645.0,324.5918,324.9869,324.4832,324.661,4645.0
2023-11-20 11:10:00,328.68,328.69,328.36,328.41,7233.0,324.6708,324.6807,324.3547,324.4041,7233.0
2023-11-20 11:15:00,328.42,328.51,328.37,328.44,4896.0,324.414,324.5029,324.3646,324.4338,4896.0
2023-11-20 11:20:00,328.4,328.55,328.23,328.55,3597.0,324.3942,324.5424,324.2263,324.5424,3597.0
2023-11-20 11:25:00,328.58,328.68,328.42,328.5,2803.0,324.5721,324.6708,324.414,324.493,2803.0
2023-11-20 11:30:00,328.56,328.74,328.44,328.67,5786.0,324.5523,324.7301,324.4338,324.661,5786.0
2023-11-20 11:35:00,328.66,328.89,328.65,328.81,4289.0,324.6511,324.8783,324.6412,324.7992,4289.0
2023-11-20 11:40:00,328.8,328.8,328.57,328.73,5492.0,324.7894,324.7894,324.5622,324.7202,5492.0
2023-11-20 11:45:00,328.71,328.84,328.57,328.8,3300.0,324.7005,324.8289,324.5622,324.7894,3300.0
2023-11-20 11:50:00,328.81,328.94,328.72,328.8,5988.0,324.7992,324.9277,324.7103,324.7894,5988.0
2023-11-20 11:55:00,328.84,328.92,328.71,328.88,9671.0,324.8289,324.9079,324.7005,324.8684,9671.0
2023-11-20 12:00:00,328.88,329.29,328.87,329.2,5771.0,324.8684,325.2734,324.8585,325.1845,5771.0
2023-11-20 12:05:00,329.21,329.35,328.96,329.2,5995.0,325.1944,325.3327,324.9474,325.1845,5995.0
2023-11-20 12:10:00,329.2,329.38,329.17,329.38,4159.0,325.1845,325.3623,325.1549,325.3623,4159.0
2023-11-20 12:15:00,329.49,329.62,329.45,329.56,9236.0,325.471,325.5994,325.4314,325.5401,9236.0
2023-11-20 12:20:00,329.56,329.99,329.51,329.8,8497.0,325.5401,325.9649,325.4907,325.7772,8497.0
2023-11-20 12:25:00,329.82,329.82,329.67,329.67,1875.0,325.7969,325.7969,325.6488,325.6488,1875.0
2023-11-20 12:30:00,329.73,329.85,329.45,329.45,9260.0,325.708,325.8266,325.4314,325.4314,9260.0
2023-11-20 12:35:00,329.51,329.79,329.45,329.68,2820.0,325.4907,325.7673,325.4314,325.6586,2820.0
2023-11-20 12:40:00,329.65,329.73,329.33,329.35,3964.0,325.629,325.708,325.3129,325.3327,3964.0
2023-11-20 12:45:00,329.43,330.26,329.35,330.26,3000.0,325.4117,326.2316,325.3327,326.2316,3000.0
2023-11-20 12:50:00,330.28,330.33,330.15,330.32,2290.0,326.2513,326.3007,326.1229,326.2908,2290.0
2023-11-20 12:55:00,330.25,330.26,330.16,330.22,1793.0,326.2217,326.2316,326.1328,326.192,1793.0
2023-11-20 13:00:00,330.17,330.79,329.89,330.75,4500.0,326.1427,326.7551,325.8661,326.7156,4500.0
2023-11-20 13:05:00,330.75,330.79,330.64,330.73,1310.0,326.7156,326.7551,326.6069,326.6958,1310.0
2023-11-20 13:10:00,330.69,330.84,330.63,330.84,4039.0,326.6563,326.8045,326.597,326.8045,4039.0
2023-11-20 13:15:00,330.89,330.92,330.85,330.92,1925.0,326.8539,326.8835,326.8144,326.8835,1925.0
2023-11-20 13:20:00,330.92,331.15,330.92,331.07,3114.0,326.8835,327.1107,326.8835,327.0317,3114.0
2023-11-20 13:25:00,331.06,331.2,331.0,331.17,3538.0,327.0218,327.1601,326.9625,327.1305,3538.0
2023-11-20 13:30:00,331.18,331.24,331.1,331.18,4531.0,327.1403,327.1996,327.0613,327.1403,4531.0
2023-11-20 13:35:00,331.19,331.44,331.18,331.43,1553.0,327.1502,327.3972,327.1403,327.3873,1553.0
2023-11-20 13:40:00,331.43,331.45,331.3,331.3,3862.0,327.3873,327.407,327.2589,327.2589,3862.0
2023-11-20 13:45:00,331.31,331.38,331.2,331.2,1691.0,327.2688,327.3379,327.1601,327.1601,1691.0
2023-11-20 13:50:00,331.22,331.22,331.03,331.05,1400.0,327.1799,327.1799,326.9922,327.0119,1400.0
2023-11-20 13:55:00,331.13,331.13,330.83,330.83,1682.0,327.0909,327.0909,326.7946,326.7946,1682.0
2023-11-20 14:00:00,330.95,331.16,330.91,331.11,4823.0,326.9131,327.1206,326.8736,327.0712,4823.0
2023-11-20 14:05:00,331.02,331.12,330.95,330.95,1228.0,326.9823,327.0811,326.9131,326.9131,1228.0
2023-11-20 14:10:00,330.95,331.2,330.87,331.19,4480.0,326.9131,327.1601,326.8341,327.1502,4480.0
2023-11-20 14:15:00,331.19,331.2,330.87,330.88,3882.0,327.1502,327.1601,326.8341,326.844,3882.0
2023-11-20 14:20:00,330.7,330.9,330.7,330.9,1600.0,326.6662,326.8638,326.6662,326.8638,1600.0
2023-11-20 14:25:00,330.9,331.06,330.88,330.91,4846.0,326.8638,327.0218,326.844,326.8736,4846.0
2023-11-20 14:30:00,330.91,331.22,330.91,331.22,4146.0,326.8736,327.1799,326.8736,327.1799,4146.0
2023-11-20 14:35:00,331.16,331.3,331.08,331.24,3659.0,327.1206,327.2589,327.0416,327.1996,3659.0
2023-11-20 14:40:00,331.24,331.8,331.19,331.63,6012.0,327.1996,327.7528,327.1502,327.5849,6012.0
2023-11-20 14:45:00,331.63,331.66,331.41,331.41,2694.0,327.5849,327.6145,327.3675,327.3675,2694.0
2023-11-20 14:50:00,331.43,331.57,331.29,331.5,5430.0,327.3873,327.5256,327.249,327.4564,5430.0
2023-11-20 14:55:00,331.52,331.58,331.49,331.49,3042.0,327.4762,327.5355,327.4466,327.4466,3042.0
2023-11-20 15:00:00,331.54,331.54,331.43,331.51,5985.0,327.4959,327.4959,327.3873,327.4663,5985.0
2023-11-20 15:05:00,331.54,331.96,331.54,331.94,5733.0,327.4959,327.9108,327.4959,327.8911,5733.0
2023-11-20 15:10:00,331.98,331.98,331.87,331.96,4339.0,327.9306,327.9306,327.8219,327.9108,4339.0
2023-11-20 15:15:00,331.89,331.94,331.78,331.88,5144.0,327.8417,327.8911,327.733,327.8318,5144.0
2023-11-20 15:20:00,331.8,331.8,331.5,331.56,7034.0,327.7528,327.7528,327.4564,327.5157,7034.0
2023-11-20 15:25:00,331.63,332.11,331.55,332.02,3913.0,327.5849,328.059,327.5058,327.9701,3913.0
2023-11-20 15:30:00,331.94,332.03,331.83,331.98,5473.0,327.8911,327.98,327.7824,327.9306,5473.0
2023-11-20 15:35:00,331.92,332.11,331.83,332.09,8086.0,327.8713,328.059,327.7824,328.0392,8086.0
2023-11-20 15:40:00,332.11,332.11,331.94,332.05,2821.0,328.059,328.059,327.8911,327.9997,2821.0
2023-11-20 15:45:00,331.96,332.09,331.8,331.83,7906.0,327.9108,328.0392,327.7528,327.7824,7906.0
2023-11-20 15:50:00,331.79,331.79,331.17,331.23,14660.0,327.7429,327.7429,327.1305,327.1897,14660.0
2023-11-20 15:55:00,331.17,331.35,330.88,331.2,43729.0,327.1305,327.3083,326.844,327.1601,43729.0
2023-11-21 09:30:00,330.6,330.87,328.5,329.49,27670.0,326.5674,326.8341,324.493,325.471,27670.0
2023-11-21 09:35:00,329.68,330.13,329.41,329.71,14189.0,325.6586,326.1031,325.3919,325.6883,14189.0
2023-11-21 09:40:00,329.7,331.0,329.64,330.89,6308.0,325.6784,326.9625,325.6191,326.8539,6308.0
2023-11-21 09:45:00,330.99,331.0,329.02,329.53,11641.0,326.9527,326.9625,325.0067,325.5105,11641.0
2023-11-21 09:50:00,329.38,329.38,326.87,326.87,3707.0,325.3623,325.3623,322.8829,322.8829,3707.0
2023-11-21 09:55:00,326.94,327.35,326.12,326.3,31894.0,322.9521,323.3571,322.1421,322.3199,31894.0
2023-11-21 10:00:00,326.48,326.66,325.55,325.55,16302.0,322.4977,322.6755,321.579,321.579,16302.0
2023-11-21 10:05:00,325.65,326.67,325.29,326.15,14936.0,321.6778,322.6854,321.3222,322.1717,14936.0
2023-11-21 10:10:00,326.12,326.17,325.05,325.44,14556.0,322.1421,322.1915,321.0851,321.4704,14556.0
2023-11-21 10:15:00,325.31,326.88,325.31,326.8,10566.0,321.3419,322.8928,321.3419,322.8138,10566.0
2023-11-21 10:20:00,326.58,326.65,325.73,325.82,13361.0,322.5964,322.6656,321.7568,321.8457,13361.0
2023-11-21 10:25:00,325.93,326.25,325.67,325.93,7528.0,321.9544,322.2705,321.6975,321.9544,7528.0
2023-11-21 10:30:00,325.93,325.97,325.29,325.29,9588.0,321.9544,321.9939,321.3222,321.3222,9588.0
2023-11-21 10:35:00,325.26,325.26,324.79,325.18,17297.0,321.2926,321.2926,320.8283,321.2135,17297.0
2023-11-21 10:40:00,325.22,325.61,324.9,325.6,8324.0,321.253,321.6383,320.9369,321.6284,8324.0
2023-11-21 10:45:00,325.6,325.62,325.07,325.12,6964.0,321.6284,321.6482,321.1049,321.1543,6964.0
2023-11-21 10:50:00,325.18,325.24,324.93,325.24,4664.0,321.2135,321.2728,320.9666,321.2728,4664.0
2023-11-21 10:55:00,325.17,325.17,324.53,324.56,7440.0,321.2036,321.2036,320.5715,320.6011,7440.0
2023-11-21 11:00:00,324.54,324.79,324.31,324.38,7521.0,320.5813,320.8283,320.3541,320.4233,7521.0
2023-11-21 11:05:00,324.4,324.5,324.31,324.48,2700.0,320.443,320.5418,320.3541,320.5221,2700.0
2023-11-21 11:10:00,324.41,324.47,324.23,324.23,1545.0,320.4529,320.5122,320.2751,320.2751,1545.0
2023-11-21 11:15:00,324.35,324.49,324.05,324.47,9311.0,320.3937,320.5319,320.0973,320.5122,9311.0
2023-11-21 11:20:00,324.32,324.45,324.31,324.32,4513.0,320.364,320.4924,320.3541,320.364,4513.0
2023-11-21 11:25:00,324.23,324.45,324.07,324.37,13737.0,320.2751,320.4924,320.1171,320.4134,13737.0
2023-11-21 11:30:00,324.37,324.51,324.22,324.44,8237.0,320.4134,320.5517,320.2652,320.4826,8237.0
2023-11-21 11:35:00,324.44,324.48,324.2,324.29,3446.0,320.4826,320.5221,320.2455,320.3344,3446.0
2023-11-21 11:40:00,324.42,325.04,324.42,324.86,7222.0,320.4628,321.0752,320.4628,320.8974,7222.0
2023-11-21 11:45:00,324.96,325.26,324.83,325.25,7230.0,320.9962,321.2926,320.8678,321.2827,7230.0
2023-11-21 11:50:00,325.38,325.6,325.38,325.53,3272.0,321.4111,321.6284,321.4111,321.5593,3272.0
2023-11-21 11:55:00,325.53,325.85,325.52,325.64,6083.0,321.5593,321.8754,321.5494,321.6679,6083.0
2023-11-21 12:00:00,325.62,325.63,325.23,325.24,4987.0,321.6482,321.658,321.2629,321.2728,4987.0
2023-11-21 12:05:00,325.38,325.83,325.38,325.82,4041.0,321.4111,321.8556,321.4111,321.8457,4041.0
2023-11-21 12:10:00,326.06,326.09,325.92,326.08,2674.0,322.0828,322.1124,321.9445,322.1025,2674.0
2023-11-21 12:15:00,326.14,326.18,325.73,325.74,4226.0,322.1618,322.2013,321.7568,321.7667,4226.0
2023-11-21 12:20:00,325.64,325.93,325.6,325.83,2534.0,321.6679,321.9544,321.6284,321.8556,2534.0
2023-11-21 12:25:00,325.82,325.88,325.53,325.53,3889.0,321.8457,321.905,321.5593,321.5593,3889.0
2023-11-21 12:30:00,325.61,325.61,325.38,325.53,4150.0,321.6383,321.6383,321.4111,321.5593,4150.0
2023-11-21 12:35:00,325.59,325.59,325.39,325.56,1201.0,321.6185,321.6185,321.421,321.5889,1201.0
2023-11-21 12:40:00,325.47,325.6,325.43,325.6,5516.0,321.5,321.6284,321.4605,321.6284,5516.0
2023-11-21 12:45:00,325.58,325.75,325.58,325.68,6301.0,321.6086,321.7766,321.6086,321.7074,6301.0
2023-11-21 12:50:00,325.78,325.93,325.71,325.83,3673.0,321.8062,321.9544,321.7371,321.8556,3673.0
2023-11-21 12:55:00,325.81,326.07,325.81,325.94,1739.0,321.8358,322.0927,321.8358,321.9643,1739.0
2023-11-21 13:00:00,325.99,326.03,325.99,326.03,300.0,322.0136,322.0532,322.0136,322.0532,300.0
2023-11-21 13:05:00,325.96,326.33,325.96,326.31,3776.0,321.984,322.3495,321.984,322.3297,3776.0
2023-11-21 13:10:00,326.25,326.32,326.12,326.26,1951.0,322.2705,322.3396,322.1421,322.2804,1951.0
2023-11-21 13:15:00,326.27,326.27,325.64,325.66,2216.0,322.2902,322.2902,321.6679,321.6877,2216.0
2023-11-21 13:20:00,325.63,325.82,325.58,325.63,2496.0,321.658,321.8457,321.6086,321.658,2496.0
2023-11-21 13:25:00,325.57,325.6,325.44,325.46,2021.0,321.5988,321.6284,321.4704,321.4901,2021.0
2023-11-21 13:30:00,325.54,325.87,325.53,325.86,3819.0,321.5691,321.8951,321.5593,321.8852,3819.0
2023-11-21 13:35:00,325.72,325.85,325.61,325.78,910.0,321.7469,321.8754,321.6383,321.8062,910.0
2023-11-21 13:40:00,325.66,325.71,325.52,325.61,2009.0,321.6877,321.7371,321.5494,321.6383,2009.0
2023-11-21 13:45:00,325.61,325.7,325.58,325.66,3263.0,321.6383,321.7272,321.6086,321.6877,3263.0
2023-11-21 13:50:00,325.7,325.7,325.53,325.55,2214.0,321.7272,321.7272,321.5593,321.579,2214.0
2023-11-21 13:55:00,325.57,325.64,325.53,325.59,3388.0,321.5988,321.6679,321.5593,321.6185,3388.0
2023-11-21 14:00:00,325.52,325.56,325.17,325.31,7978.0,321.5494,321.5889,321.2036,321.3419,7978.0
2023-11-21 14:05:00,325.27,325.51,325.23,325.36,3973.0,321.3024,321.5395,321.2629,321.3913,3973.0
2023-11-21 14:10:00,325.4,325.41,325.07,325.22,6224.0,321.4308,321.4407,321.1049,321.253,6224.0
2023-11-21 14:15:00,325.23,325.59,325.21,325.48,8208.0,321.2629,321.6185,321.2432,321.5099,8208.0
2023-11-21 14:20:00,325.54,325.61,325.4,325.51,4273.0,321.5691,321.6383,321.4308,321.5395,4273.0
2023-11-21 14:25:00,325.4,325.47,325.22,325.31,5067.0,321.4308,321.5,321.253,321.3419,5067.0
2023-11-21 14:30:00,325.36,325.36,325.22,325.32,3029.0,321.3913,321.3913,321.253,321.3518,3029.0
2023-11-21 14:35:00,325.3,325.55,325.21,325.38,6496.0,321.3321,321.579,321.2432,321.4111,6496.0
2023-11-21 14:40:00,325.37,325.46,325.28,325.4,2928.0,321.4012,321.4901,321.3123,321.4308,2928.0
2023-11-21 14:45:00,325.4,325.45,325.23,325.44,3657.0,321.4308,321.4802,321.2629,321.4704,3657.0
2023-11-21 14:50:00,325.38,325.4,325.11,325.16,3220.0,321.4111,321.4308,321.1444,321.1938,3220.0
2023-11-21 14:55:00,325.09,325.33,325.0,325.33,8068.0,321.1246,321.3617,321.0357,321.3617,8068.0
2023-11-21 15:00:00,325.32,325.37,325.11,325.11,3365.0,321.3518,321.4012,321.1444,321.1444,3365.0
2023-11-21 15:05:00,325.1,325.22,325.08,325.14,2971.0,321.1345,321.253,321.1147,321.174,2971.0
2023-11-21 15:10:00,325.21,325.21,325.05,325.06,3483.0,321.2432,321.2432,321.0851,321.095,3483.0
2023-11-21 15:15:00,325.05,325.41,325.0,325.31,7698.0,321.0851,321.4407,321.0357,321.3419,7698.0
2023-11-21 15:20:00,325.38,325.39,325.24,325.24,3789.0,321.4111,321.421,321.2728,321.2728,3789.0
2023-11-21 15:25:00,325.23,325.23,325.04,325.2,5104.0,321.2629,321.2629,321.0752,321.2333,5104.0
2023-11-21 15:30:00,325.14,325.21,324.89,325.06,13872.0,321.174,321.2432,320.9271,321.095,13872.0
2023-11-21 15:35:00,325.06,325.13,324.84,325.08,6101.0,321.095,321.1641,320.8777,321.1147,6101.0
2023-11-21 15:40:00,325.12,325.3,325.02,325.23,7737.0,321.1543,321.3321,321.0555,321.2629,7737.0
2023-11-21 15:45:00,325.2,325.84,325.04,325.84,12529.0,321.2333,321.8655,321.0752,321.8655,12529.0
2023-11-21 15:50:00,325.72,325.8,325.51,325.8,18426.0,321.7469,321.826,321.5395,321.826,18426.0
2023-11-21 15:55:00,325.85,326.07,325.27,325.91,64961.0,321.8754,322.0927,321.3024,321.9346,64961.0
2023-11-22 09:30:00,326.61,326.8,326.37,326.77,7198.0,322.6261,322.8138,322.389,322.7841,7198.0
2023-11-22 09:35:00,326.52,327.46,326.5,327.46,1900.0,322.5372,323.4657,322.5174,323.4657,1900.0
2023-11-22 09:40:00,327.5,327.95,327.27,327.95,3231.0,323.5052,323.9497,323.278,323.9497,3231.0
2023-11-22 09:45:00,328.02,328.5,327.89,328.5,1200.0,324.0189,324.493,323.8905,324.493,1200.0
2023-11-22 09:50:00,328.95,329.21,328.95,329.21,300.0,324.9375,325.1944,324.9375,325.1944,300.0
2023-11-22 09:55:00,329.01,329.02,328.3,328.33,1445.0,324.9968,325.0067,324.2955,324.3251,1445.0
2023-11-22 10:00:00,328.57,328.82,328.37,328.49,4224.0,324.5622,324.8091,324.3646,324.4832,4224.0
2023-11-22 10:05:00,328.48,329.26,328.48,329.25,2016.0,324.4733,325.2438,324.4733,325.2339,2016.0
2023-11-22 10:10:00,329.28,329.29,328.73,329.13,11310.0,325.2635,325.2734,324.7202,325.1153,11310.0
2023-11-22 10:15:00,329.3,329.8,329.3,329.52,3020.0,325.2833,325.7772,325.2833,325.5006,3020.0
2023-11-22 10:20:00,329.46,329.58,329.12,329.12,3921.0,325.4413,325.5599,325.1055,325.1055,3921.0
2023-11-22 10:25:00,329.12,329.91,328.98,329.83,2652.0,325.1055,325.8858,324.9672,325.8068,2652.0
2023-11-22 10:30:00,329.85,329.95,329.73,329.81,1327.0,325.8266,325.9253,325.708,325.7871,1327.0
2023-11-22 10:35:00,329.68,329.91,329.68,329.87,1201.0,325.6586,325.8858,325.6586,325.8463,1201.0
2023-11-22 10:40:00,329.74,330.06,329.73,329.94,1524.0,325.7179,326.034,325.708,325.9155,1524.0
2023-11-22 10:45:00,330.06,330.21,329.89,329.92,2565.0,326.034,326.1822,325.8661,325.8957,2565.0
2023-11-22 10:50:00,329.85,329.85,329.03,329.32,2526.0,325.8266,325.8266,325.0166,325.303,2526.0
2023-11-22 10:55:00,329.2,329.33,329.13,329.33,1500.0,325.1845,325.3129,325.1153,325.3129,1500.0
2023-11-22 11:00:00,329.26,329.53,329.19,329.53,2363.0,325.2438,325.5105,325.1746,325.5105,2363.0
2023-11-22 11:05:00,329.54,329.63,329.37,329.37,1550.0,325.5203,325.6092,325.3524,325.3524,1550.0
2023-11-22 11:10:00,329.46,329.67,329.37,329.67,2316.0,325.4413,325.6488,325.3524,325.6488,2316.0
2023-11-22 11:15:00,329.8,329.85,329.62,329.85,1924.0,325.7772,325.8266,325.5994,325.8266,1924.0
2023-11-22 11:20:00,329.81,329.9,329.52,329.77,2650.0,325.7871,325.876,325.5006,325.7475,2650.0
2023-11-22 11:25:00,329.69,329.69,329.53,329.56,1405.0,325.6685,325.6685,325.5105,325.5401,1405.0
2023-11-22 11:30:00,329.46,329.46,329.18,329.23,1604.0,325.4413,325.4413,325.1647,325.2141,1604.0
2023-11-22 11:35:00,329.19,329.35,329.03,329.03,7629.0,325.1746,325.3327,325.0166,325.0166,7629.0
2023-11-22 11:40:00,329.05,329.35,328.99,329.03,12268.0,325.0363,325.3327,324.9771,325.0166,12268.0
2023-11-22 11:45:00,328.99,329.02,328.39,328.41,22280.0,324.9771,325.0067,324.3844,324.4041,22280.0
2023-11-22 11:50:00,328.4,328.56,328.23,328.27,3214.0,324.3942,324.5523,324.2263,324.2658,3214.0
2023-11-22 11:55:00,328.4,328.54,328.29,328.38,2696.0,324.3942,324.5325,324.2856,324.3745,2696.0
2023-11-22 12:00:00,328.41,328.41,328.14,328.22,3172.0,324.4041,324.4041,324.1374,324.2164,3172.0
2023-11-22 12:05:00,328.13,328.3,327.91,328.27,2436.0,324.1275,324.2955,323.9102,324.2658,2436.0
2023-11-22 12:10:00,328.28,328.28,327.79,327.79,3022.0,324.2757,324.2757,323.7917,323.7917,3022.0
2023-11-22 12:15:00,327.75,327.93,327.75,327.89,1325.0,323.7522,323.93,323.7522,323.8905,1325.0
2023-11-22 12:20:00,327.87,328.0,327.82,327.98,2020.0,323.8707,323.9991,323.8213,323.9794,2020.0
2023-11-22 12:25:00,327.94,327.96,327.7,327.74,3673.0,323.9399,323.9596,323.7028,323.7423,3673.0
2023-11-22 12:30:00,327.7,327.77,327.39,327.44,4602.0,323.7028,323.7719,323.3966,323.446,4602.0
2023-11-22 12:35:00,327.39,327.58,327.34,327.52,1121.0,323.3966,323.5843,323.3472,323.525,1121.0
2023-11-22 12:40:00,327.43,327.45,327.2,327.25,2375.0,323.4361,323.4558,323.2089,323.2583,2375.0
2023-11-22 12:45:00,327.39,327.44,327.39,327.44,646.0,323.3966,323.446,323.3966,323.446,646.0
2023-11-22 12:50:00,327.64,327.75,327.59,327.59,900.0,323.6435,323.7522,323.5941,323.5941,900.0
2023-11-22 12:55:00,327.7,327.75,327.7,327.75,392.0,323.7028,323.7522,323.7028,323.7522,392.0
2023-11-22 13:00:00,327.89,327.93,327.79,327.79,1040.0,323.8905,323.93,323.7917,323.7917,1040.0
2023-11-22 13:05:00,327.88,327.89,327.83,327.83,1324.0,323.8806,323.8905,323.8312,323.8312,1324.0
2023-11-22 13:10:00,327.82,327.94,327.75,327.88,1146.0,323.8213,323.9399,323.7522,323.8806,1146.0
2023-11-22 13:15:00,327.77,327.87,327.66,327.82,1807.0,323.7719,323.8707,323.6633,323.8213,1807.0
2023-11-22 13:20:00,327.87,327.88,327.76,327.78,721.0,323.8707,323.8806,323.7621,323.7818,721.0
2023-11-22 13:25:00,327.74,327.84,327.71,327.72,1985.0,323.7423,323.8411,323.7127,323.7225,1985.0
2023-11-22 13:30:00,327.76,327.76,327.5,327.51,2832.0,323.7621,323.7621,323.5052,323.5151,2832.0
2023-11-22 13:35:00,327.69,327.77,327.63,327.68,1767.0,323.6929,323.7719,323.6336,323.683,1767.0
2023-11-22 13:40:00,327.74,327.91,327.69,327.91,1847.0,323.7423,323.9102,323.6929,323.9102,1847.0
2023-11-22 13:45:00,328.0,328.04,327.91,327.91,4549.0,323.9991,324.0386,323.9102,323.9102,4549.0
2023-11-22 13:50:00,328.09,328.33,328.02,328.02,2038.0,324.088,324.3251,324.0189,324.0189,2038.0
2023-11-22 13:55:00,328.17,328.17,327.99,327.99,705.0,324.1671,324.1671,323.9893,323.9893,705.0
2023-11-22 14:00:00,328.06,328.23,328.05,328.23,813.0,324.0584,324.2263,324.0485,324.2263,813.0
2023-11-22 14:05:00,328.32,328.49,328.24,328.49,1846.0,324.3152,324.4832,324.2362,324.4832,1846.0
2023-11-22 14:10:00,328.5,328.67,328.49,328.51,1169.0,324.493,324.661,324.4832,324.5029,1169.0
2023-11-22 14:15:00,328.48,328.62,328.48,328.49,919.0,324.4733,324.6116,324.4733,324.4832,919.0
2023-11-22 14:20:00,328.57,328.58,328.3,328.3,1633.0,324.5622,324.5721,324.2955,324.2955,1633.0
2023-11-22 14:25:00,328.39,328.6,328.34,328.45,3425.0,324.3844,324.5918,324.335,324.4436,3425.0
2023-11-22 14:30:00,328.56,328.56,328.25,328.25,2522.0,324.5523,324.5523,324.2461,324.2461,2522.0
2023-11-22 14:35:00,328.34,328.4,327.69,327.69,3255.0,324.335,324.3942,323.6929,323.6929,3255.0
2023-11-22 14:40:00,327.67,328.01,327.67,328.01,913.0,323.6732,324.009,323.6732,324.009,913.0
2023-11-22 14:45:00,327.98,328.13,327.98,328.11,2101.0,323.9794,324.1275,323.9794,324.1078,2101.0
2023-11-22 14:50:00,328.11,328.19,328.0,328.0,1694.0,324.1078,324.1868,323.9991,323.9991,1694.0
2023-11-22 14:55:00,328.05,328.18,328.04,328.06,2598.0,324.0485,324.1769,324.0386,324.0584,2598.0
2023-11-22 15:00:00,328.06,328.16,328.06,328.16,633.0,324.0584,324.1572,324.0584,324.1572,633.0
2023-11-22 15:05:00,328.38,328.52,328.3,328.42,6621.0,324.3745,324.5128,324.2955,324.414,6621.0
2023-11-22 15:10:00,328.35,328.36,328.28,328.3,3872.0,324.3449,324.3547,324.2757,324.2955,3872.0
2023-11-22 15:15:00,328.36,328.36,328.29,328.36,635.0,324.3547,324.3547,324.2856,324.3547,635.0
2023-11-22 15:20:00,328.36,328.46,328.22,328.41,7017.0,324.3547,324.4535,324.2164,324.4041,7017.0
2023-11-22 15:25:00,328.45,329.1,328.45,329.09,3142.0,324.4436,325.0857,324.4436,325.0758,3142.0
2023-11-22 15:30:00,329.19,329.19,328.91,329.09,4157.0,325.1746,325.1746,324.898,325.0758,4157.0
2023-11-22 15:35:00,329.14,329.29,329.09,329.17,3997.0,325.1252,325.2734,325.0758,325.1549,3997.0
2023-11-22 15:40:00,329.17,329.25,329.05,329.13,5049.0,325.1549,325.2339,325.0363,325.1153,5049.0
2023-11-22 15:45:00,329.13,329.24,328.92,328.93,9161.0,325.1153,325.224,324.9079,324.9178,9161.0
2023-11-22 15:50:00,328.92,329.29,328.84,329.23,11861.0,324.9079,325.2734,324.8289,325.2141,11861.0
2023-11-22 15:55:00,329.25,329.44,328.97,328.98,27830.0,325.2339,325.4216,324.9573,324.9672,27830.0
2023-11-24 09:30:00,329.8,329.8,327.66,329.06,5802.0,325.7772,325.7772,323.6633,325.0462,5802.0
2023-11-24 09:35:00,329.76,330.18,329.41,330.18,1941.0,325.7377,326.1525,325.3919,326.1525,1941.0
2023-11-24 09:40:00,329.87,330.27,329.46,329.46,1877.0,325.8463,326.2414,325.4413,325.4413,1877.0
2023-11-24 09:45:00,329.81,330.11,329.81,330.11,200.0,325.7871,326.0834,325.7871,326.0834,200.0
2023-11-24 09:50:00,330.34,330.85,330.34,330.53,400.0,326.3106,326.8144,326.3106,326.4983,400.0
2023-11-24 09:55:00,331.0,331.37,330.92,331.14,5229.0,326.9625,327.328,326.8835,327.1008,5229.0
2023-11-24 10:00:00,331.21,331.32,330.82,331.08,3713.0,327.17,327.2786,326.7847,327.0416,3713.0
2023-11-24 10:05:00,331.07,331.18,330.93,330.93,1310.0,327.0317,327.1403,326.8934,326.8934,1310.0
2023-11-24 10:10:00,331.07,331.07,330.6,330.64,2812.0,327.0317,327.0317,326.5674,326.6069,2812.0
2023-11-24 10:15:00,330.63,330.88,330.63,330.81,1816.0,326.597,326.844,326.597,326.7749,1816.0
2023-11-24 10:20:00,330.91,330.94,330.67,330.67,2465.0,326.8736,326.9033,326.6366,326.6366,2465.0
2023-11-24 10:25:00,330.77,330.86,330.46,330.83,3073.0,326.7353,326.8242,326.4291,326.7946,3073.0
2023-11-24 10:30:00,330.88,331.0,330.72,330.72,1404.0,326.844,326.9625,326.686,326.686,1404.0
2023-11-24 10:35:00,330.72,330.77,330.32,330.32,1200.0,326.686,326.7353,326.2908,326.2908,1200.0
2023-11-24 10:40:00,330.28,330.42,330.25,330.28,1064.0,326.2513,326.3896,326.2217,326.2513,1064.0
2023-11-24 10:45:00,330.35,330.59,330.35,330.46,900.0,326.3205,326.5575,326.3205,326.4291,900.0
2023-11-24 10:50:00,330.52,330.79,330.39,330.54,3517.0,326.4884,326.7551,326.36,326.5081,3517.0
2023-11-24 10:55:00,330.43,330.56,330.27,330.28,2100.0,326.3995,326.5279,326.2414,326.2513,2100.0
2023-11-24 11:00:00,330.29,330.41,330.2,330.41,500.0,326.2612,326.3797,326.1723,326.3797,500.0
2023-11-24 11:05:00,330.43,330.59,330.43,330.59,805.0,326.3995,326.5575,326.3995,326.5575,805.0
2023-11-24 11:10:00,330.58,331.03,330.58,331.03,1300.0,326.5477,326.9922,326.5477,326.9922,1300.0
2023-11-24 11:15:00,331.15,331.15,330.77,330.91,3820.0,327.1107,327.1107,326.7353,326.8736,3820.0
2023-11-24 11:20:00,331.05,331.05,330.75,330.93,600.0,327.0119,327.0119,326.7156,326.8934,600.0
2023-11-24 11:25:00,330.77,330.86,330.73,330.78,2116.0,326.7353,326.8242,326.6958,326.7452,2116.0
2023-11-24 11:30:00,330.94,331.0,330.68,330.68,1255.0,326.9033,326.9625,326.6464,326.6464,1255.0
2023-11-24 11:35:00,330.8,330.82,330.54,330.54,2822.0,326.765,326.7847,326.5081,326.5081,2822.0
2023-11-24 11:40:00,330.46,330.61,330.3,330.3,1501.0,326.4291,326.5773,326.2711,326.2711,1501.0
2023-11-24 11:45:00,330.4,330.52,330.39,330.52,745.0,326.3699,326.4884,326.36,326.4884,745.0
2023-11-24 11:50:00,330.53,330.68,330.37,330.68,1921.0,326.4983,326.6464,326.3402,326.6464,1921.0
2023-11-24 11:55:00,330.67,330.67,330.44,330.56,1700.0,326.6366,326.6366,326.4094,326.5279,1700.0
2023-11-24 12:00:00,330.92,330.92,330.38,330.52,1991.0,326.8835,326.8835,326.3501,326.4884,1991.0
2023-11-24 12:05:00,330.49,330.5,330.33,330.33,1093.0,326.4588,326.4686,326.3007,326.3007,1093.0
2023-11-24 12:10:00,330.48,330.73,330.48,330.56,1519.0,326.4489,326.6958,326.4489,326.5279,1519.0
2023-11-24 12:15:00,330.7,330.81,330.63,330.67,2836.0,326.6662,326.7749,326.597,326.6366,2836.0
2023-11-24 12:20:00,330.65,330.65,330.44,330.47,1419.0,326.6168,326.6168,326.4094,326.439,1419.0
2023-11-24 12:25:00,330.47,330.53,330.3,330.3,1532.0,326.439,326.4983,326.2711,326.2711,1532.0
2023-11-24 12:30:00,330.38,330.64,330.37,330.62,2636.0,326.3501,326.6069,326.3402,326.5872,2636.0
2023-11-24 12:35:00,330.72,330.79,330.71,330.71,400.0,326.686,326.7551,326.6761,326.6761,400.0
2023-11-24 12:40:00,330.71,330.77,330.61,330.77,1311.0,326.6761,326.7353,326.5773,326.7353,1311.0
2023-11-24 12:45:00,330.8,330.9,330.43,330.45,3100.0,326.765,326.8638,326.3995,326.4192,3100.0
2023-11-24 12:50:00,330.31,330.46,329.92,330.33,9303.0,326.281,326.4291,325.8957,326.3007,9303.0
2023-11-24 12:55:00,330.31,330.52,330.05,330.09,10585.0,326.281,326.4884,326.0241,326.0636,10585.0
2023-11-27 09:30:00,330.65,330.97,329.62,329.63,6668.0,326.6168,326.9329,325.5994,325.6092,6668.0
2023-11-27 09:35:00,329.98,329.98,329.98,329.98,100.0,325.955,325.955,325.955,325.955,100.0
2023-11-27 09:40:00,330.48,330.94,330.22,330.52,1565.0,326.4489,326.9033,326.192,326.4884,1565.0
2023-11-27 09:45:00,330.45,330.6,329.73,330.11,3294.0,326.4192,326.5674,325.708,326.0834,3294.0
2023-11-27 09:50:00,329.9,330.07,329.57,329.57,2404.0,325.876,326.0439,325.55,325.55,2404.0
2023-11-27 09:55:00,329.69,329.78,329.47,329.47,3999.0,325.6685,325.7574,325.4512,325.4512,3999.0
2023-11-27 10:00:00,329.91,329.96,329.17,329.17,5079.0,325.8858,325.9352,325.1549,325.1549,5079.0
2023-11-27 10:05:00,329.18,329.19,328.55,328.69,2897.0,325.1647,325.1746,324.5424,324.6807,2897.0
2023-11-27 10:10:00,328.56,328.88,328.56,328.74,3705.0,324.5523,324.8684,324.5523,324.7301,3705.0
2023-11-27 10:15:00,328.6,328.62,327.5,327.71,4915.0,324.5918,324.6116,323.5052,323.7127,4915.0
2023-11-27 10:20:00,327.73,328.1,327.1,327.7,6577.0,323.7324,324.0979,323.1101,323.7028,6577.0
2023-11-27 10:25:00,327.73,328.03,327.55,327.67,4748.0,323.7324,324.0288,323.5546,323.6732,4748.0
2023-11-27 10:30:00,327.66,327.66,327.19,327.46,5221.0,323.6633,323.6633,323.199,323.4657,5221.0
2023-11-27 10:35:00,327.5,327.67,326.92,327.1,3106.0,323.5052,323.6732,322.9323,323.1101,3106.0
2023-11-27 10:40:00,327.18,327.25,326.89,327.1,4586.0,323.1891,323.2583,322.9027,323.1101,4586.0
2023-11-27 10:45:00,327.13,327.52,327.01,327.52,2600.0,323.1397,323.525,323.0212,323.525,2600.0
2023-11-27 10:50:00,327.47,327.69,327.47,327.66,1351.0,323.4756,323.6929,323.4756,323.6633,1351.0
2023-11-27 10:55:00,327.54,327.54,327.24,327.31,1743.0,323.5447,323.5447,323.2484,323.3175,1743.0
2023-11-27 11:00:00,327.31,327.35,327.12,327.25,2511.0,323.3175,323.3571,323.1299,323.2583,2511.0
2023-11-27 11:05:00,327.22,327.3,327.01,327.05,3391.0,323.2286,323.3077,323.0212,323.0607,3391.0
2023-11-27 11:10:00,327.14,327.57,327.14,327.54,2504.0,323.1496,323.5744,323.1496,323.5447,2504.0
2023-11-27 11:15:00,327.47,327.62,327.34,327.34,1852.0,323.4756,323.6238,323.3472,323.3472,1852.0
2023-11-27 11:20:00,327.38,327.5,327.37,327.5,1300.0,323.3867,323.5052,323.3768,323.5052,1300.0
2023-11-27 11:25:00,327.57,327.7,327.42,327.7,2600.0,323.5744,323.7028,323.4262,323.7028,2600.0
2023-11-27 11:30:00,327.95,327.95,327.47,327.53,2913.0,323.9497,323.9497,323.4756,323.5349,2913.0
2023-11-27 11:35:00,327.62,327.62,327.32,327.44,2800.0,323.6238,323.6238,323.3274,323.446,2800.0
2023-11-27 11:40:00,327.32,327.34,327.18,327.26,2268.0,323.3274,323.3472,323.1891,323.2682,2268.0
2023-11-27 11:45:00,327.25,327.3,327.18,327.2,1193.0,323.2583,323.3077,323.1891,323.2089,1193.0
2023-11-27 11:50:00,327.14,327.39,327.14,327.18,2307.0,323.1496,323.3966,323.1496,323.1891,2307.0
2023-11-27 11:55:00,327.18,327.47,327.14,327.16,2126.0,323.1891,323.4756,323.1496,323.1694,2126.0
2023-11-27 12:00:00,327.31,327.32,326.64,326.64,2106.0,323.3175,323.3274,322.6557,322.6557,2106.0
2023-11-27 12:05:00,326.69,326.94,326.6,326.94,1712.0,322.7051,322.9521,322.6162,322.9521,1712.0
2023-11-27 12:10:00,326.92,327.06,326.8,326.8,811.0,322.9323,323.0706,322.8138,322.8138,811.0
2023-11-27 12:15:00,326.97,327.17,326.97,327.0,2914.0,322.9817,323.1793,322.9817,323.0113,2914.0
2023-11-27 12:20:00,327.0,327.12,326.95,326.96,700.0,323.0113,323.1299,322.9619,322.9718,700.0
2023-11-27 12:25:00,326.86,327.12,326.86,327.07,1148.0,322.873,323.1299,322.873,323.0805,1148.0
2023-11-27 12:30:00,327.19,327.2,327.07,327.19,1400.0,323.199,323.2089,323.0805,323.199,1400.0
2023-11-27 12:35:00,327.21,327.3,326.99,327.02,3470.0,323.2188,323.3077,323.0014,323.0311,3470.0
2023-11-27 12:40:00,327.11,327.49,326.98,327.48,2403.0,323.12,323.4953,322.9916,323.4855,2403.0
2023-11-27 12:45:00,327.49,327.6,327.48,327.56,400.0,323.4953,323.604,323.4855,323.5645,400.0
2023-11-27 12:50:00,327.6,327.77,327.51,327.61,1000.0,323.604,323.7719,323.5151,323.6139,1000.0
2023-11-27 12:55:00,327.61,327.94,327.52,327.7,2209.0,323.6139,323.9399,323.525,323.7028,2209.0
2023-11-27 13:00:00,327.75,327.8,327.7,327.72,1060.0,323.7522,323.8016,323.7028,323.7225,1060.0
2023-11-27 13:05:00,327.73,327.73,327.61,327.71,803.0,323.7324,323.7324,323.6139,323.7127,803.0
2023-11-27 13:10:00,327.72,327.79,327.7,327.7,1381.0,323.7225,323.7917,323.7028,323.7028,1381.0
2023-11-27 13:15:00,327.74,327.74,327.62,327.71,2771.0,323.7423,323.7423,323.6238,323.7127,2771.0
2023-11-27 13:20:00,327.75,327.76,327.75,327.76,200.0,323.7522,323.7621,323.7522,323.7621,200.0
2023-11-27 13:25:00,327.73,327.92,327.73,327.88,2522.0,323.7324,323.9201,323.7324,323.8806,2522.0
2023-11-27 13:30:00,327.89,328.01,327.82,328.0,2058.0,323.8905,324.009,323.8213,323.9991,2058.0
2023-11-27 13:35:00,327.88,327.88,327.82,327.88,661.0,323.8806,323.8806,323.8213,323.8806,661.0
2023-11-27 13:40:00,327.85,327.93,327.84,327.9,1467.0,323.851,323.93,323.8411,323.9003,1467.0
2023-11-27 13:45:00,327.9,327.91,327.77,327.85,1300.0,323.9003,323.9102,323.7719,323.851,1300.0
2023-11-27 13:50:00,327.9,327.96,327.85,327.85,860.0,323.9003,323.9596,323.851,323.851,860.0
2023-11-27 13:55:00,327.83,327.92,327.83,327.92,300.0,323.8312,323.9201,323.8312,323.9201,300.0
2023-11-27 14:00:00,327.95,328.01,327.9,328.0,4460.0,323.9497,324.009,323.9003,323.9991,4460.0
2023-11-27 14:05:00,327.93,327.99,327.93,327.94,423.0,323.93,323.9893,323.93,323.9399,423.0
2023-11-27 14:10:00,327.93,327.93,327.75,327.85,2222.0,323.93,323.93,323.7522,323.851,2222.0
2023-11-27 14:15:00,327.87,327.95,327.8,327.82,6548.0,323.8707,323.9497,323.8016,323.8213,6548.0
2023-11-27 14:20:00,327.84,327.93,327.68,327.74,2074.0,323.8411,323.93,323.683,323.7423,2074.0
2023-11-27 14:25:00,327.74,327.9,327.62,327.9,2068.0,323.7423,323.9003,323.6238,323.9003,2068.0
2023-11-27 14:30:00,327.85,327.85,327.71,327.71,1456.0,323.851,323.851,323.7127,323.7127,1456.0
2023-11-27 14:35:00,327.77,327.87,327.75,327.75,1888.0,323.7719,323.8707,323.7522,323.7522,1888.0
2023-11-27 14:40:00,327.79,327.85,327.51,327.75,3719.0,323.7917,323.851,323.5151,323.7522,3719.0
2023-11-27 14:45:00,327.62,327.7,327.62,327.68,1001.0,323.6238,323.7028,323.6238,323.683,1001.0
2023-11-27 14:50:00,327.68,327.81,327.67,327.72,3304.0,323.683,323.8114,323.6732,323.7225,3304.0
2023-11-27 14:55:00,327.77,327.92,327.72,327.92,2101.0,323.7719,323.9201,323.7225,323.9201,2101.0
2023-11-27 15:00:00,327.99,328.02,327.85,327.86,1525.0,323.9893,324.0189,323.851,323.8608,1525.0
2023-11-27 15:05:00,327.86,327.86,327.72,327.72,4658.0,323.8608,323.8608,323.7225,323.7225,4658.0
2023-11-27 15:10:00,327.75,327.87,327.64,327.71,6828.0,323.7522,323.8707,323.6435,323.7127,6828.0
2023-11-27 15:15:00,327.66,327.82,327.54,327.79,3100.0,323.6633,323.8213,323.5447,323.7917,3100.0
2023-11-27 15:20:00,327.8,327.88,327.74,327.81,4602.0,323.8016,323.8806,323.7423,323.8114,4602.0
2023-11-27 15:25:00,327.79,327.8,327.64,327.77,3276.0,323.7917,323.8016,323.6435,323.7719,3276.0
2023-11-27 15:30:00,327.8,327.95,327.76,327.85,5514.0,323.8016,323.9497,323.7621,323.851,5514.0
2023-11-27 15:35:00,327.88,328.17,327.88,327.94,2891.0,323.8806,324.1671,323.8806,323.9399,2891.0
2023-11-27 15:40:00,327.98,328.13,327.87,327.87,5335.0,323.9794,324.1275,323.8707,323.8707,5335.0
2023-11-27 15:45:00,327.86,328.07,327.72,327.76,6863.0,323.8608,324.0683,323.7225,323.7621,6863.0
2023-11-27 15:50:00,327.78,328.06,327.73,327.73,14055.0,323.7818,324.0584,323.7324,323.7324,14055.0
2023-11-27 15:55:00,327.75,327.8,327.2,327.54,43524.0,323.7522,323.8016,323.2089,323.5447,43524.0
2023-11-28 09:30:00,327.11,327.19,325.89,326.38,7352.0,323.12,323.199,321.9149,322.3989,7352.0
2023-11-28 09:35:00,326.67,326.69,326.6,326.69,500.0,322.6854,322.7051,322.6162,322.7051,500.0
2023-11-28 09:40:00,326.99,328.0,326.99,327.19,3289.0,323.0014,323.9991,323.0014,323.199,3289.0
2023-11-28 09:45:00,327.41,327.54,327.2,327.39,3601.0,323.4163,323.5447,323.2089,323.3966,3601.0
2023-11-28 09:50:00,327.21,327.39,326.8,326.84,3004.0,323.2188,323.3966,322.8138,322.8533,3004.0
2023-11-28 09:55:00,327.12,327.39,327.12,327.36,1937.0,323.1299,323.3966,323.1299,323.3669,1937.0
2023-11-28 10:00:00,327.4,327.41,326.85,326.92,1991.0,323.4064,323.4163,322.8632,322.9323,1991.0
2023-11-28 10:05:00,326.75,326.94,326.67,326.86,8377.0,322.7644,322.9521,322.6854,322.873,8377.0
2023-11-28 10:10:00,326.81,327.07,326.8,327.06,4552.0,322.8236,323.0805,322.8138,323.0706,4552.0
2023-11-28 10:15:00,327.01,327.37,327.0,327.22,6607.0,323.0212,323.3768,323.0113,323.2286,6607.0
2023-11-28 10:20:00,327.1,327.5,327.08,327.16,5898.0,323.1101,323.5052,323.0904,323.1694,5898.0
2023-11-28 10:25:00,327.17,327.45,327.16,327.19,3126.0,323.1793,323.4558,323.1694,323.199,3126.0
2023-11-28 10:30:00,327.3,327.4,326.94,327.07,2774.0,323.3077,323.4064,322.9521,323.0805,2774.0
2023-11-28 10:35:00,327.07,327.13,326.79,326.84,1825.0,323.0805,323.1397,322.8039,322.8533,1825.0
2023-11-28 10:40:00,326.92,327.59,326.92,327.41,3851.0,322.9323,323.5941,322.9323,323.4163,3851.0
2023-11-28 10:45:00,327.23,327.47,327.18,327.44,1944.0,323.2385,323.4756,323.1891,323.446,1944.0
2023-11-28 10:50:00,327.38,327.38,327.05,327.05,2000.0,323.3867,323.3867,323.0607,323.0607,2000.0
2023-11-28 10:55:00,327.08,327.49,327.0,327.49,900.0,323.0904,323.4953,323.0113,323.4953,900.0
2023-11-28 11:00:00,327.5,327.5,327.08,327.16,2960.0,323.5052,323.5052,323.0904,323.1694,2960.0
2023-11-28 11:05:00,327.13,327.22,327.1,327.1,1164.0,323.1397,323.2286,323.1101,323.1101,1164.0
2023-11-28 11:10:00,327.01,327.29,327.0,327.29,1824.0,323.0212,323.2978,323.0113,323.2978,1824.0
2023-11-28 11:15:00,327.19,327.2,327.14,327.14,810.0,323.199,323.2089,323.1496,323.1496,810.0
2023-11-28 11:20:00,327.36,327.36,326.95,327.07,3294.0,323.3669,323.3669,322.9619,323.0805,3294.0
2023-11-28 11:25:00,327.09,327.28,327.02,327.22,2275.0,323.1002,323.2879,323.0311,323.2286,2275.0
2023-11-28 11:30:00,327.12,327.48,327.08,327.4,1000.0,323.1299,323.4855,323.0904,323.4064,1000.0
2023-11-28 11:35:00,327.43,327.59,327.42,327.5,1542.0,323.4361,323.5941,323.4262,323.5052,1542.0
2023-11-28 11:40:00,327.4,327.55,327.35,327.4,1335.0,323.4064,323.5546,323.3571,323.4064,1335.0
2023-11-28 11:45:00,327.48,327.56,327.42,327.54,1300.0,323.4855,323.5645,323.4262,323.5447,1300.0
2023-11-28 11:50:00,327.54,327.54,327.42,327.42,1070.0,323.5447,323.5447,323.4262,323.4262,1070.0
2023-11-28 11:55:00,327.37,327.37,327.25,327.25,2414.0,323.3768,323.3768,323.2583,323.2583,2414.0
2023-11-28 12:00:00,327.22,327.22,327.22,327.22,100.0,323.2286,323.2286,323.2286,323.2286,100.0
2023-11-28 12:05:00,327.3,327.3,326.75,326.98,4820.0,323.3077,323.3077,322.7644,322.9916,4820.0
2023-11-28 12:10:00,326.98,326.98,326.97,326.97,400.0,322.9916,322.9916,322.9817,322.9817,400.0
2023-11-28 12:15:00,326.91,326.94,326.5,326.5,2026.0,322.9224,322.9521,322.5174,322.5174,2026.0
2023-11-28 12:20:00,326.48,326.57,326.23,326.32,4201.0,322.4977,322.5866,322.2507,322.3396,4201.0
2023-11-28 12:25:00,326.32,326.59,326.25,326.48,4139.0,322.3396,322.6063,322.2705,322.4977,4139.0
2023-11-28 12:30:00,326.38,326.38,325.93,326.17,2673.0,322.3989,322.3989,321.9544,322.1915,2673.0
2023-11-28 12:35:00,326.27,326.27,326.12,326.19,1200.0,322.2902,322.2902,322.1421,322.2112,1200.0
2023-11-28 12:40:00,326.26,326.26,325.79,325.84,1615.0,322.2804,322.2804,321.8161,321.8655,1615.0
2023-11-28 12:45:00,325.8,325.86,325.78,325.86,300.0,321.826,321.8852,321.8062,321.8852,300.0
2023-11-28 12:50:00,325.67,325.67,325.44,325.44,2344.0,321.6975,321.6975,321.4704,321.4704,2344.0
2023-11-28 12:55:00,325.44,325.66,325.43,325.65,600.0,321.4704,321.6877,321.4605,321.6778,600.0
2023-11-28 13:00:00,325.59,325.64,324.58,324.79,4439.0,321.6185,321.6679,320.6208,320.8283,4439.0
2023-11-28 13:05:00,324.79,324.79,324.65,324.73,1410.0,320.8283,320.8283,320.69,320.769,1410.0
2023-11-28 13:10:00,324.67,325.09,324.65,324.81,3516.0,320.7097,321.1246,320.69,320.848,3516.0
2023-11-28 13:15:00,324.72,324.9,324.62,324.9,1950.0,320.7591,320.9369,320.6604,320.9369,1950.0
2023-11-28 13:20:00,324.9,324.92,324.81,324.92,850.0,320.9369,320.9567,320.848,320.9567,850.0
2023-11-28 13:25:00,324.94,325.58,324.94,325.31,3499.0,320.9765,321.6086,320.9765,321.3419,3499.0
2023-11-28 13:30:00,325.35,325.35,325.19,325.19,1024.0,321.3815,321.3815,321.2234,321.2234,1024.0
2023-11-28 13:35:00,325.18,325.22,325.03,325.07,800.0,321.2135,321.253,321.0654,321.1049,800.0
2023-11-28 13:40:00,324.98,324.98,324.8,324.86,1019.0,321.016,321.016,320.8382,320.8974,1019.0
2023-11-28 13:45:00,324.76,324.84,324.66,324.84,800.0,320.7986,320.8777,320.6999,320.8777,800.0
2023-11-28 13:50:00,324.72,324.78,324.6,324.61,1518.0,320.7591,320.8184,320.6406,320.6505,1518.0
2023-11-28 13:55:00,324.63,324.63,324.21,324.23,3265.0,320.6702,320.6702,320.2554,320.2751,3265.0
2023-11-28 14:00:00,324.32,324.45,324.14,324.45,1665.0,320.364,320.4924,320.1862,320.4924,1665.0
2023-11-28 14:05:00,324.42,324.42,324.25,324.25,400.0,320.4628,320.4628,320.2949,320.2949,400.0
2023-11-28 14:10:00,324.24,324.34,324.08,324.08,3232.0,320.285,320.3838,320.1269,320.1269,3232.0
2023-11-28 14:15:00,324.05,324.05,323.92,323.96,1349.0,320.0973,320.0973,319.9689,320.0084,1349.0
2023-11-28 14:20:00,323.97,324.05,323.88,323.88,2371.0,320.0183,320.0973,319.9294,319.9294,2371.0
2023-11-28 14:25:00,323.9,324.22,323.86,324.05,2747.0,319.9491,320.2652,319.9096,320.0973,2747.0
2023-11-28 14:30:00,323.89,324.07,323.72,324.07,1300.0,319.9393,320.1171,319.7713,320.1171,1300.0
2023-11-28 14:35:00,324.11,324.46,324.11,324.27,1000.0,320.1566,320.5023,320.1566,320.3146,1000.0
2023-11-28 14:40:00,324.31,324.31,324.08,324.2,1443.0,320.3541,320.3541,320.1269,320.2455,1443.0
2023-11-28 14:45:00,324.2,324.34,324.12,324.22,2132.0,320.2455,320.3838,320.1665,320.2652,2132.0
2023-11-28 14:50:00,324.15,324.2,324.04,324.19,3339.0,320.1961,320.2455,320.0874,320.2356,3339.0
2023-11-28 14:55:00,324.09,324.09,323.9,324.06,3928.0,320.1368,320.1368,319.9491,320.1072,3928.0
2023-11-28 15:00:00,324.06,324.1,323.82,323.82,1667.0,320.1072,320.1467,319.8701,319.8701,1667.0
2023-11-28 15:05:00,323.93,324.03,323.83,323.86,2278.0,319.9788,320.0776,319.88,319.9096,2278.0
2023-11-28 15:10:00,323.91,324.03,323.82,323.91,3207.0,319.959,320.0776,319.8701,319.959,3207.0
2023-11-28 15:15:00,323.98,324.21,323.93,324.18,982.0,320.0282,320.2554,319.9788,320.2257,982.0
2023-11-28 15:20:00,323.96,324.11,323.76,324.06,3740.0,320.0084,320.1566,319.8108,320.1072,3740.0
2023-11-28 15:25:00,324.49,324.49,324.14,324.48,2504.0,320.5319,320.5319,320.1862,320.5221,2504.0
2023-11-28 15:30:00,324.51,324.52,324.08,324.34,5904.0,320.5517,320.5616,320.1269,320.3838,5904.0
2023-11-28 15:35:00,324.27,324.27,323.9,323.9,6096.0,320.3146,320.3146,319.9491,319.9491,6096.0
2023-11-28 15:40:00,323.94,324.27,323.93,324.07,6926.0,319.9887,320.3146,319.9788,320.1171,6926.0
2023-11-28 15:45:00,324.11,324.22,323.96,324.17,9997.0,320.1566,320.2652,320.0084,320.2158,9997.0
2023-11-28 15:50:00,324.19,324.33,322.94,322.98,21529.0,320.2356,320.3739,319.0008,319.0404,21529.0
2023-11-28 15:55:00,323.05,323.34,322.87,323.2,32515.0,319.1095,319.396,318.9317,319.2577,32515.0
2023-11-29 09:30:00,323.16,324.1,322.15,322.15,4419.0,319.2182,320.1467,318.2205,318.2205,4419.0
2023-11-29 09:35:00,322.72,323.2,322.09,322.09,3747.0,318.7835,319.2577,318.1612,318.1612,3747.0
2023-11-29 09:40:00,322.09,322.09,321.53,321.87,500.0,318.1612,318.1612,317.608,317.9439,500.0
2023-11-29 09:45:00,322.01,322.03,321.62,321.8,4878.0,318.0822,318.1019,317.697,317.8748,4878.0
2023-11-29 09:50:00,321.6,321.7,321.17,321.45,3487.0,317.6772,317.776,317.2524,317.529,3487.0
2023-11-29 09:55:00,321.43,321.63,321.3,321.46,2200.0,317.5093,317.7068,317.3809,317.5389,2200.0
2023-11-29 10:00:00,321.44,321.73,321.2,321.21,1975.0,317.5191,317.8056,317.2821,317.292,1975.0
2023-11-29 10:05:00,321.17,321.35,320.62,320.84,2289.0,317.2524,317.4302,316.7091,316.9265,2289.0
2023-11-29 10:10:00,320.88,320.89,320.34,320.58,2787.0,316.966,316.9759,316.4326,316.6696,2787.0
2023-11-29 10:15:00,320.19,320.62,320.19,320.62,1708.0,316.2844,316.7091,316.2844,316.7091,1708.0
2023-11-29 10:20:00,320.61,320.69,319.91,320.02,3305.0,316.6993,316.7783,316.0078,316.1165,3305.0
2023-11-29 10:25:00,320.04,320.06,319.6,319.94,2965.0,316.1362,316.156,315.7016,316.0374,2965.0
2023-11-29 10:30:00,320.12,320.34,320.07,320.17,2007.0,316.2152,316.4326,316.1659,316.2646,2007.0
2023-11-29 10:35:00,320.13,320.17,319.92,320.02,1916.0,316.2251,316.2646,316.0177,316.1165,1916.0
2023-11-29 10:40:00,320.28,320.68,320.04,320.68,5229.0,316.3733,316.7684,316.1362,316.7684,5229.0
2023-11-29 10:45:00,320.77,321.46,320.77,321.33,801.0,316.8573,317.5389,316.8573,317.4105,801.0
2023-11-29 10:50:00,321.43,321.76,321.43,321.69,4011.0,317.5093,317.8352,317.5093,317.7661,4011.0
2023-11-29 10:55:00,321.69,321.69,321.49,321.61,700.0,317.7661,317.7661,317.5685,317.6871,700.0
2023-11-29 11:00:00,321.61,322.21,321.48,322.11,9531.0,317.6871,318.2798,317.5587,318.181,9531.0
2023-11-29 11:05:00,322.2,322.22,321.79,322.0,5183.0,318.2699,318.2896,317.8649,318.0723,5183.0
2023-11-29 11:10:00,321.99,322.13,321.8,322.13,3500.0,318.0624,318.2007,317.8748,318.2007,3500.0
2023-11-29 11:15:00,321.89,322.05,321.6,322.04,16602.0,317.9637,318.1217,317.6772,318.1118,16602.0
2023-11-29 11:20:00,322.12,322.22,321.85,322.1,1800.0,318.1909,318.2896,317.9241,318.1711,1800.0
2023-11-29 11:25:00,321.94,322.28,321.9,322.28,1692.0,318.013,318.3489,317.9735,318.3489,1692.0
2023-11-29 11:30:00,322.26,322.33,321.75,321.79,3814.0,318.3291,318.3983,317.8254,317.8649,3814.0
2023-11-29 11:35:00,321.92,322.17,321.89,322.09,2291.0,317.9933,318.2402,317.9637,318.1612,2291.0
2023-11-29 11:40:00,322.09,322.17,322.07,322.11,746.0,318.1612,318.2402,318.1415,318.181,746.0
2023-11-29 11:45:00,322.01,322.15,321.96,322.07,1005.0,318.0822,318.2205,318.0328,318.1415,1005.0
2023-11-29 11:50:00,322.06,322.22,321.98,322.22,1331.0,318.1316,318.2896,318.0526,318.2896,1331.0
2023-11-29 11:55:00,322.22,322.34,322.1,322.34,1985.0,318.2896,318.4082,318.1711,318.4082,1985.0
2023-11-29 12:00:00,322.23,322.62,322.22,322.48,1301.0,318.2995,318.6848,318.2896,318.5465,1301.0
2023-11-29 12:05:00,322.72,322.72,322.31,322.57,1670.0,318.7835,318.7835,318.3785,318.6354,1670.0
2023-11-29 12:10:00,322.52,322.82,322.34,322.81,1724.0,318.586,318.8823,318.4082,318.8724,1724.0
2023-11-29 12:15:00,322.66,322.94,322.64,322.87,1861.0,318.7243,319.0008,318.7045,318.9317,1861.0
2023-11-29 12:20:00,322.93,323.0,322.78,322.88,1306.0,318.991,319.0601,318.8428,318.9416,1306.0
2023-11-29 12:25:00,322.94,323.14,322.87,323.09,1535.0,319.0008,319.1984,318.9317,319.149,1535.0
2023-11-29 12:30:00,323.11,323.34,323.1,323.23,2014.0,319.1688,319.396,319.1589,319.2873,2014.0
2023-11-29 12:35:00,323.27,323.47,323.27,323.47,1400.0,319.3268,319.5244,319.3268,319.5244,1400.0
2023-11-29 12:40:00,323.37,323.39,323.07,323.07,3028.0,319.4256,319.4454,319.1293,319.1293,3028.0
2023-11-29 12:45:00,323.04,323.04,322.73,322.84,1101.0,319.0996,319.0996,318.7934,318.9021,1101.0
2023-11-29 12:50:00,322.83,322.94,322.71,322.94,1341.0,318.8922,319.0008,318.7737,319.0008,1341.0
2023-11-29 12:55:00,322.94,323.09,322.84,322.99,3370.0,319.0008,319.149,318.9021,319.0502,3370.0
2023-11-29 13:00:00,323.06,323.24,323.06,323.11,2129.0,319.1194,319.2972,319.1194,319.1688,2129.0
2023-11-29 13:05:00,323.03,323.19,323.02,323.02,900.0,319.0898,319.2478,319.0799,319.0799,900.0
2023-11-29 13:10:00,323.02,323.03,322.98,323.0,870.0,319.0799,319.0898,319.0404,319.0601,870.0
2023-11-29 13:15:00,322.91,323.02,322.79,322.86,1663.0,318.9712,319.0799,318.8527,318.9218,1663.0
2023-11-29 13:20:00,322.88,322.88,322.79,322.85,300.0,318.9416,318.9416,318.8527,318.9119,300.0
2023-11-29 13:25:00,322.91,323.13,322.76,322.82,4526.0,318.9712,319.1885,318.823,318.8823,4526.0
2023-11-29 13:30:00,322.56,322.56,322.12,322.18,2100.0,318.6255,318.6255,318.1909,318.2501,2100.0
2023-11-29 13:35:00,322.15,322.37,321.95,322.03,6587.0,318.2205,318.4378,318.0229,318.1019,6587.0
2023-11-29 13:40:00,322.19,322.28,322.12,322.18,2310.0,318.26,318.3489,318.1909,318.2501,2310.0
2023-11-29 13:45:00,322.18,322.35,322.18,322.23,1400.0,318.2501,318.418,318.2501,318.2995,1400.0
2023-11-29 13:50:00,322.25,322.34,322.23,322.29,1087.0,318.3193,318.4082,318.2995,318.3588,1087.0
2023-11-29 13:55:00,322.41,322.42,322.31,322.42,720.0,318.4773,318.4872,318.3785,318.4872,720.0
2023-11-29 14:00:00,322.29,322.31,322.14,322.17,2116.0,318.3588,318.3785,318.2106,318.2402,2116.0
2023-11-29 14:05:00,322.19,322.3,322.07,322.11,3599.0,318.26,318.3687,318.1415,318.181,3599.0
2023-11-29 14:10:00,322.08,322.19,321.98,322.12,9515.0,318.1513,318.26,318.0526,318.1909,9515.0
2023-11-29 14:15:00,322.29,322.29,322.05,322.08,2259.0,318.3588,318.3588,318.1217,318.1513,2259.0
2023-11-29 14:20:00,322.07,322.14,322.02,322.06,1300.0,318.1415,318.2106,318.0921,318.1316,1300.0
2023-11-29 14:25:00,322.05,322.11,321.98,321.98,10141.0,318.1217,318.181,318.0526,318.0526,10141.0
2023-11-29 14:30:00,322.04,322.04,321.74,321.78,8431.0,318.1118,318.1118,317.8155,317.855,8431.0
2023-11-29 14:35:00,321.71,321.71,321.43,321.67,4401.0,317.7859,317.7859,317.5093,317.7463,4401.0
2023-11-29 14:40:00,321.77,321.77,321.5,321.5,1700.0,317.8451,317.8451,317.5784,317.5784,1700.0
2023-11-29 14:45:00,321.44,321.69,321.44,321.68,1400.0,317.5191,317.7661,317.5191,317.7562,1400.0
2023-11-29 14:50:00,321.66,321.76,321.55,321.6,3044.0,317.7365,317.8352,317.6278,317.6772,3044.0
2023-11-29 14:55:00,321.6,321.76,321.54,321.75,2268.0,317.6772,317.8352,317.6179,317.8254,2268.0
2023-11-29 15:00:00,321.75,321.96,321.75,321.9,1700.0,317.8254,318.0328,317.8254,317.9735,1700.0
2023-11-29 15:05:00,321.91,322.04,321.88,322.03,4755.0,317.9834,318.1118,317.9538,318.1019,4755.0
2023-11-29 15:10:00,322.02,322.04,321.87,321.96,2778.0,318.0921,318.1118,317.9439,318.0328,2778.0
2023-11-29 15:15:00,321.89,322.02,321.81,322.02,4440.0,317.9637,318.0921,317.8846,318.0921,4440.0
2023-11-29 15:20:00,322.01,322.01,321.75,321.78,1144.0,318.0822,318.0822,317.8254,317.855,1144.0
2023-11-29 15:25:00,321.72,321.85,321.54,321.59,6493.0,317.7957,317.9241,317.6179,317.6673,6493.0
2023-11-29 15:30:00,321.51,321.57,321.42,321.48,4294.0,317.5883,317.6476,317.4994,317.5587,4294.0
2023-11-29 15:35:00,321.52,321.6,321.44,321.6,3719.0,317.5982,317.6772,317.5191,317.6772,3719.0
2023-11-29 15:40:00,321.62,321.9,321.42,321.86,3640.0,317.697,317.9735,317.4994,317.934,3640.0
2023-11-29 15:45:00,321.93,322.04,321.58,321.78,8046.0,318.0032,318.1118,317.6574,317.855,8046.0
2023-11-29 15:50:00,321.85,321.93,321.52,321.84,8137.0,317.9241,318.0032,317.5982,317.9143,8137.0
2023-11-29 15:55:00,321.94,322.14,321.82,322.13,30523.0,318.013,318.2106,317.8945,318.2007,30523.0
2023-11-30 09:30:00,322.88,322.88,321.83,322.16,3435.0,318.9416,318.9416,317.9044,318.2304,3435.0
2023-11-30 09:35:00,322.41,322.41,321.55,321.79,3619.0,318.4773,318.4773,317.6278,317.8649,3619.0
2023-11-30 09:40:00,321.81,323.21,321.81,322.31,9138.0,317.8846,319.2676,317.8846,318.3785,9138.0
2023-11-30 09:45:00,321.93,322.73,321.93,322.63,2382.0,318.0032,318.7934,318.0032,318.6946,2382.0
2023-11-30 09:50:00,322.82,323.52,322.82,323.36,1738.0,318.8823,319.5738,318.8823,319.4157,1738.0
2023-11-30 09:55:00,323.32,323.48,323.19,323.4,4069.0,319.3762,319.5343,319.2478,319.4552,4069.0
2023-11-30 10:00:00,323.4,323.4,322.95,323.28,3396.0,319.4552,319.4552,319.0107,319.3367,3396.0
2023-11-30 10:05:00,323.07,323.75,323.06,323.75,1868.0,319.1293,319.801,319.1194,319.801,1868.0
2023-11-30 10:10:00,323.76,323.94,323.46,323.9,2197.0,319.8108,319.9887,319.5145,319.9491,2197.0
2023-11-30 10:15:00,323.93,324.32,323.81,323.88,3683.0,319.9788,320.364,319.8602,319.9294,3683.0
2023-11-30 10:20:00,323.97,323.97,323.74,323.94,942.0,320.0183,320.0183,319.7911,319.9887,942.0
2023-11-30 10:25:00,324.0,324.0,323.62,323.62,4107.0,320.0479,320.0479,319.6726,319.6726,4107.0
2023-11-30 10:30:00,323.85,324.76,323.83,324.57,2282.0,319.8997,320.7986,319.88,320.611,2282.0
2023-11-30 10:35:00,324.44,324.44,324.23,324.23,816.0,320.4826,320.4826,320.2751,320.2751,816.0
2023-11-30 10:40:00,324.47,324.86,324.24,324.79,2205.0,320.5122,320.8974,320.285,320.8283,2205.0
2023-11-30 10:45:00,324.97,325.14,324.59,324.86,2457.0,321.0061,321.174,320.6307,320.8974,2457.0
2023-11-30 10:50:00,325.0,325.51,324.95,325.44,1565.0,321.0357,321.5395,320.9863,321.4704,1565.0
2023-11-30 10:55:00,325.56,325.65,325.26,325.36,3263.0,321.5889,321.6778,321.2926,321.3913,3263.0
2023-11-30 11:00:00,325.57,325.6,324.87,324.9,1777.0,321.5988,321.6284,320.9073,320.9369,1777.0
2023-11-30 11:05:00,324.51,324.91,324.51,324.91,400.0,320.5517,320.9468,320.5517,320.9468,400.0
2023-11-30 11:10:00,325.03,325.32,324.82,325.29,3115.0,321.0654,321.3518,320.8579,321.3222,3115.0
2023-11-30 11:15:00,325.36,325.36,324.94,324.97,2469.0,321.3913,321.3913,320.9765,321.0061,2469.0
2023-11-30 11:20:00,324.77,325.23,324.75,325.19,3854.0,320.8085,321.2629,320.7888,321.2234,3854.0
2023-11-30 11:25:00,325.53,325.53,325.12,325.32,922.0,321.5593,321.5593,321.1543,321.3518,922.0
2023-11-30 11:30:00,325.48,325.67,325.2,325.24,3216.0,321.5099,321.6975,321.2333,321.2728,3216.0
2023-11-30 11:35:00,325.21,325.35,325.14,325.25,700.0,321.2432,321.3815,321.174,321.2827,700.0
2023-11-30 11:40:00,325.36,325.48,325.3,325.32,2259.0,321.3913,321.5099,321.3321,321.3518,2259.0
2023-11-30 11:45:00,325.35,325.35,325.35,325.35,100.0,321.3815,321.3815,321.3815,321.3815,100.0
2023-11-30 11:50:00,325.33,325.49,325.18,325.43,2524.0,321.3617,321.5197,321.2135,321.4605,2524.0
2023-11-30 11:55:00,325.62,325.79,325.56,325.79,3352.0,321.6482,321.8161,321.5889,321.8161,3352.0
2023-11-30 12:00:00,325.76,325.91,325.72,325.91,1300.0,321.7865,321.9346,321.7469,321.9346,1300.0
2023-11-30 12:05:00,325.9,325.9,325.26,325.46,3030.0,321.9247,321.9247,321.2926,321.4901,3030.0
2023-11-30 12:10:00,325.57,325.57,324.63,324.63,2392.0,321.5988,321.5988,320.6702,320.6702,2392.0
2023-11-30 12:15:00,324.48,324.48,324.09,324.15,1200.0,320.5221,320.5221,320.1368,320.1961,1200.0
2023-11-30 12:20:00,324.09,324.37,324.09,324.29,2710.0,320.1368,320.4134,320.1368,320.3344,2710.0
2023-11-30 12:25:00,324.3,324.3,323.92,324.1,1728.0,320.3443,320.3443,319.9689,320.1467,1728.0
2023-11-30 12:30:00,324.0,324.18,324.0,324.18,448.0,320.0479,320.2257,320.0479,320.2257,448.0
2023-11-30 12:35:00,324.23,324.23,324.04,324.04,2225.0,320.2751,320.2751,320.0874,320.0874,2225.0
2023-11-30 12:40:00,324.03,324.51,323.89,324.5,3108.0,320.0776,320.5517,319.9393,320.5418,3108.0
2023-11-30 12:45:00,324.62,324.62,324.62,324.62,100.0,320.6604,320.6604,320.6604,320.6604,100.0
2023-11-30 12:50:00,324.4,324.4,324.05,324.05,2224.0,320.443,320.443,320.0973,320.0973,2224.0
2023-11-30 12:55:00,323.96,324.03,323.77,324.03,1135.0,320.0084,320.0776,319.8207,320.0776,1135.0
2023-11-30 13:00:00,324.06,324.14,323.97,324.07,1379.0,320.1072,320.1862,320.0183,320.1171,1379.0
2023-11-30 13:05:00,324.0,324.2,324.0,324.11,1193.0,320.0479,320.2455,320.0479,320.1566,1193.0
2023-11-30 13:10:00,324.07,324.4,324.07,324.4,500.0,320.1171,320.443,320.1171,320.443,500.0
2023-11-30 13:15:00,324.52,324.52,324.31,324.43,1164.0,320.5616,320.5616,320.3541,320.4727,1164.0
2023-11-30 13:20:00,324.44,324.49,324.26,324.4,1524.0,320.4826,320.5319,320.3047,320.443,1524.0
2023-11-30 13:25:00,324.24,324.37,324.21,324.37,1641.0,320.285,320.4134,320.2554,320.4134,1641.0
2023-11-30 13:30:00,324.38,324.56,324.37,324.53,800.0,320.4233,320.6011,320.4134,320.5715,800.0
2023-11-30 13:35:00,324.81,324.92,324.58,324.85,3214.0,320.848,320.9567,320.6208,320.8876,3214.0
2023-11-30 13:40:00,324.86,324.87,324.86,324.87,862.0,320.8974,320.9073,320.8974,320.9073,862.0
2023-11-30 13:45:00,324.97,324.97,324.65,324.73,2541.0,321.0061,321.0061,320.69,320.769,2541.0
2023-11-30 13:50:00,324.51,324.7,324.51,324.7,600.0,320.5517,320.7394,320.5517,320.7394,600.0
2023-11-30 13:55:00,324.76,324.79,324.74,324.74,1082.0,320.7986,320.8283,320.7789,320.7789,1082.0
2023-11-30 14:00:00,324.84,325.32,324.82,325.08,4049.0,320.8777,321.3518,320.8579,321.1147,4049.0
2023-11-30 14:05:00,325.12,325.12,324.92,325.01,1576.0,321.1543,321.1543,320.9567,321.0456,1576.0
2023-11-30 14:10:00,325.05,325.34,325.05,325.34,1810.0,321.0851,321.3716,321.0851,321.3716,1810.0
2023-11-30 14:15:00,325.3,325.74,325.3,325.68,2970.0,321.3321,321.7667,321.3321,321.7074,2970.0
2023-11-30 14:20:00,325.69,325.88,325.67,325.88,3628.0,321.7173,321.905,321.6975,321.905,3628.0
2023-11-30 14:25:00,325.78,325.94,325.77,325.91,3633.0,321.8062,321.9643,321.7963,321.9346,3633.0
2023-11-30 14:30:00,325.91,326.13,325.75,326.08,3931.0,321.9346,322.1519,321.7766,322.1025,3931.0
2023-11-30 14:35:00,326.1,326.34,326.1,326.25,2902.0,322.1223,322.3594,322.1223,322.2705,2902.0
2023-11-30 14:40:00,326.38,326.58,326.38,326.46,4319.0,322.3989,322.5964,322.3989,322.4779,4319.0
2023-11-30 14:45:00,326.58,326.69,326.33,326.67,14193.0,322.5964,322.7051,322.3495,322.6854,14193.0
2023-11-30 14:50:00,326.66,326.73,326.44,326.73,10352.0,322.6755,322.7446,322.4582,322.7446,10352.0
2023-11-30 14:55:00,326.73,326.78,326.55,326.71,3356.0,322.7446,322.794,322.5668,322.7249,3356.0
2023-11-30 15:00:00,326.64,326.78,326.46,326.78,9490.0,322.6557,322.794,322.4779,322.794,9490.0
2023-11-30 15:05:00,326.69,326.69,326.5,326.65,2280.0,322.7051,322.7051,322.5174,322.6656,2280.0
2023-11-30 15:10:00,326.64,326.7,326.57,326.66,2423.0,322.6557,322.715,322.5866,322.6755,2423.0
2023-11-30 15:15:00,326.72,327.04,326.56,327.0,5470.0,322.7347,323.0508,322.5767,323.0113,5470.0
2023-11-30 15:20:00,327.08,327.08,326.82,326.9,15870.0,323.0904,323.0904,322.8335,322.9125,15870.0
2023-11-30 15:25:00,326.98,327.12,326.95,327.03,9589.0,322.9916,323.1299,322.9619,323.041,9589.0
2023-11-30 15:30:00,327.04,327.04,326.73,326.85,7337.0,323.0508,323.0508,322.7446,322.8632,7337.0
2023-11-30 15:35:00,326.86,327.42,326.86,327.42,9309.0,322.873,323.4262,322.873,323.4262,9309.0
2023-11-30 15:40:00,327.42,328.03,327.42,328.01,16735.0,323.4262,324.0288,323.4262,324.009,16735.0
2023-11-30 15:45:00,328.02,328.02,327.62,327.64,13630.0,324.0189,324.0189,323.6238,323.6435,13630.0
2023-11-30 15:50:00,327.82,328.03,327.36,327.42,23383.0,323.8213,324.0288,323.3669,323.4262,23383.0
2023-11-30 15:55:00,327.53,328.88,327.53,328.49,109708.0,323.5349,324.8684,323.5349,324.4832,109708.0
2023-12-01 09:30:00,328.68,328.68,327.84,328.16,6622.0,324.6708,324.6708,323.8411,324.1572,6622.0
2023-12-01 09:35:00,328.63,329.21,328.18,328.18,2886.0,324.6214,325.1944,324.1769,324.1769,2886.0
2023-12-01 09:40:00,328.49,328.91,327.83,327.84,3500.0,324.4832,324.898,323.8312,323.8411,3500.0
2023-12-01 09:45:00,328.0,328.06,327.84,327.96,3213.0,323.9991,324.0584,323.8411,323.9596,3213.0
2023-12-01 09:50:00,327.98,328.05,327.35,327.6,4432.0,323.9794,324.0485,323.3571,323.604,4432.0
2023-12-01 09:55:00,327.57,327.7,326.77,327.5,24152.0,323.5744,323.7028,322.7841,323.5052,24152.0
2023-12-01 10:00:00,327.43,327.43,326.57,326.88,6601.0,323.4361,323.4361,322.5866,322.8928,6601.0
2023-12-01 10:05:00,327.03,327.25,326.58,326.99,3990.0,323.041,323.2583,322.5964,323.0014,3990.0
2023-12-01 10:10:00,326.94,327.43,326.82,327.43,1303.0,322.9521,323.4361,322.8335,323.4361,1303.0
2023-12-01 10:15:00,327.31,327.31,326.74,326.75,2294.0,323.3175,323.3175,322.7545,322.7644,2294.0
2023-12-01 10:20:00,326.83,326.91,326.38,326.74,3846.0,322.8434,322.9224,322.3989,322.7545,3846.0
2023-12-01 10:25:00,326.5,326.7,326.45,326.57,1994.0,322.5174,322.715,322.468,322.5866,1994.0
2023-12-01 10:30:00,326.58,326.69,326.2,326.52,3167.0,322.5964,322.7051,322.2211,322.5372,3167.0
2023-12-01 10:35:00,326.56,327.57,326.48,327.25,3727.0,322.5767,323.5744,322.4977,323.2583,3727.0
2023-12-01 10:40:00,327.32,327.45,326.95,327.0,3229.0,323.3274,323.4558,322.9619,323.0113,3229.0
2023-12-01 10:45:00,327.25,327.37,327.13,327.37,7922.0,323.2583,323.3768,323.1397,323.3768,7922.0
2023-12-01 10:50:00,327.73,327.73,327.22,327.35,7910.0,323.7324,323.7324,323.2286,323.3571,7910.0
2023-12-01 10:55:00,327.3,327.35,326.78,327.03,15934.0,323.3077,323.3571,322.794,323.041,15934.0
2023-12-01 11:00:00,327.03,327.03,326.31,326.74,3709.0,323.041,323.041,322.3297,322.7545,3709.0
2023-12-01 11:05:00,326.9,327.04,326.33,326.62,3301.0,322.9125,323.0508,322.3495,322.636,3301.0
2023-12-01 11:10:00,326.63,327.04,326.62,326.8,2192.0,322.6458,323.0508,322.636,322.8138,2192.0
2023-12-01 11:15:00,326.72,326.74,326.28,326.51,3301.0,322.7347,322.7545,322.3001,322.5273,3301.0
2023-12-01 11:20:00,326.62,326.9,326.47,326.9,3578.0,322.636,322.9125,322.4878,322.9125,3578.0
2023-12-01 11:25:00,326.92,327.28,326.77,327.28,1900.0,322.9323,323.2879,322.7841,323.2879,1900.0
2023-12-01 11:30:00,327.16,327.42,326.63,327.3,7691.0,323.1694,323.4262,322.6458,323.3077,7691.0
2023-12-01 11:35:00,327.31,327.31,326.69,326.96,2387.0,323.3175,323.3175,322.7051,322.9718,2387.0
2023-12-01 11:40:00,326.99,327.12,326.83,327.0,7146.0,323.0014,323.1299,322.8434,323.0113,7146.0
2023-12-01 11:45:00,326.83,327.01,326.63,326.9,1808.0,322.8434,323.0212,322.6458,322.9125,1808.0
2023-12-01 11:50:00,327.01,327.52,326.97,327.31,7862.0,323.0212,323.525,322.9817,323.3175,7862.0
2023-12-01 11:55:00,327.29,327.54,327.16,327.18,3138.0,323.2978,323.5447,323.1694,323.1891,3138.0
2023-12-01 12:00:00,327.28,327.39,326.85,326.91,2900.0,323.2879,323.3966,322.8632,322.9224,2900.0
2023-12-01 12:05:00,326.93,327.13,326.89,327.04,850.0,322.9422,323.1397,322.9027,323.0508,850.0
2023-12-01 12:10:00,327.03,327.15,326.83,326.83,2283.0,323.041,323.1595,322.8434,322.8434,2283.0
2023-12-01 12:15:00,326.65,326.86,326.51,326.61,7163.0,322.6656,322.873,322.5273,322.6261,7163.0
2023-12-01 12:20:00,326.52,326.68,326.44,326.44,2484.0,322.5372,322.6952,322.4582,322.4582,2484.0
2023-12-01 12:25:00,326.48,326.77,326.27,326.63,1363.0,322.4977,322.7841,322.2902,322.6458,1363.0
2023-12-01 12:30:00,326.63,326.63,326.3,326.3,1270.0,322.6458,322.6458,322.3199,322.3199,1270.0
2023-12-01 12:35:00,326.2,326.52,326.2,326.23,2061.0,322.2211,322.5372,322.2211,322.2507,2061.0
2023-12-01 12:40:00,326.37,326.52,326.37,326.52,800.0,322.389,322.5372,322.389,322.5372,800.0
2023-12-01 12:45:00,326.51,326.67,326.35,326.67,1100.0,322.5273,322.6854,322.3693,322.6854,1100.0
2023-12-01 12:50:00,326.65,327.12,326.65,327.07,2550.0,322.6656,323.1299,322.6656,323.0805,2550.0
2023-12-01 12:55:00,326.96,327.08,326.88,326.88,3195.0,322.9718,323.0904,322.8928,322.8928,3195.0
2023-12-01 13:00:00,326.87,327.02,326.67,326.97,2601.0,322.8829,323.0311,322.6854,322.9817,2601.0
2023-12-01 13:05:00,326.92,326.94,326.72,326.84,2999.0,322.9323,322.9521,322.7347,322.8533,2999.0
2023-12-01 13:10:00,326.8,326.8,326.42,326.55,2314.0,322.8138,322.8138,322.4384,322.5668,2314.0
2023-12-01 13:15:00,326.4,326.53,326.33,326.53,1413.0,322.4186,322.5471,322.3495,322.5471,1413.0
2023-12-01 13:20:00,326.53,326.66,326.33,326.64,2592.0,322.5471,322.6755,322.3495,322.6557,2592.0
2023-12-01 13:25:00,326.68,326.68,326.3,326.3,3637.0,322.6952,322.6952,322.3199,322.3199,3637.0
2023-12-01 13:30:00,326.35,326.62,326.2,326.59,7313.0,322.3693,322.636,322.2211,322.6063,7313.0
2023-12-01 13:35:00,326.69,326.74,326.36,326.44,2405.0,322.7051,322.7545,322.3791,322.4582,2405.0
2023-12-01 13:40:00,326.57,326.73,326.45,326.73,3291.0,322.5866,322.7446,322.468,322.7446,3291.0
2023-12-01 13:45:00,326.71,326.74,326.55,326.69,1930.0,322.7249,322.7545,322.5668,322.7051,1930.0
2023-12-01 13:50:00,326.61,326.7,326.4,326.4,3930.0,322.6261,322.715,322.4186,322.4186,3930.0
2023-12-01 13:55:00,326.37,326.49,326.35,326.4,2400.0,322.389,322.5075,322.3693,322.4186,2400.0
2023-12-01 14:00:00,326.45,326.61,326.44,326.57,3309.0,322.468,322.6261,322.4582,322.5866,3309.0
2023-12-01 14:05:00,326.51,326.82,326.51,326.57,4744.0,322.5273,322.8335,322.5273,322.5866,4744.0
2023-12-01 14:10:00,326.57,326.98,326.55,326.79,2660.0,322.5866,322.9916,322.5668,322.8039,2660.0
2023-12-01 14:15:00,326.73,326.87,326.71,326.71,1821.0,322.7446,322.8829,322.7249,322.7249,1821.0
2023-12-01 14:20:00,326.63,326.86,326.58,326.86,4246.0,322.6458,322.873,322.5964,322.873,4246.0
2023-12-01 14:25:00,326.79,326.88,326.73,326.74,2791.0,322.8039,322.8928,322.7446,322.7545,2791.0
2023-12-01 14:30:00,326.83,326.88,326.66,326.85,3238.0,322.8434,322.8928,322.6755,322.8632,3238.0
2023-12-01 14:35:00,326.94,326.94,326.65,326.75,3408.0,322.9521,322.9521,322.6656,322.7644,3408.0
2023-12-01 14:40:00,326.74,326.77,326.63,326.66,1900.0,322.7545,322.7841,322.6458,322.6755,1900.0
2023-12-01 14:45:00,326.67,326.86,326.67,326.8,3500.0,322.6854,322.873,322.6854,322.8138,3500.0
2023-12-01 14:50:00,326.79,327.11,326.79,326.88,4484.0,322.8039,323.12,322.8039,322.8928,4484.0
2023-12-01 14:55:00,326.78,327.19,326.78,327.13,2232.0,322.794,323.199,322.794,323.1397,2232.0
2023-12-01 15:00:00,327.22,327.25,327.06,327.11,2700.0,323.2286,323.2583,323.0706,323.12,2700.0
2023-12-01 15:05:00,327.06,327.06,326.82,326.93,4459.0,323.0706,323.0706,322.8335,322.9422,4459.0
2023-12-01 15:10:00,326.91,326.96,326.78,326.82,1500.0,322.9224,322.9718,322.794,322.8335,1500.0
2023-12-01 15:15:00,326.81,326.81,326.61,326.62,3134.0,322.8236,322.8236,322.6261,322.636,3134.0
2023-12-01 15:20:00,326.61,326.61,326.32,326.52,6197.0,322.6261,322.6261,322.3396,322.5372,6197.0
2023-12-01 15:25:00,326.52,326.66,326.46,326.65,6266.0,322.5372,322.6755,322.4779,322.6656,6266.0
2023-12-01 15:30:00,326.61,326.89,326.55,326.86,4688.0,322.6261,322.9027,322.5668,322.873,4688.0
2023-12-01 15:35:00,326.77,326.95,326.69,326.8,5827.0,322.7841,322.9619,322.7051,322.8138,5827.0
2023-12-01 15:40:00,326.8,327.12,326.8,327.09,5791.0,322.8138,323.1299,322.8138,323.1002,5791.0
2023-12-01 15:45:00,327.03,327.17,326.81,326.82,9633.0,323.041,323.1793,322.8236,322.8335,9633.0
2023-12-01 15:50:00,326.78,327.05,326.55,326.62,23547.0,322.794,323.0607,322.5668,322.636,23547.0
2023-12-01 15:55:00,326.77,326.83,326.38,326.72,52385.0,322.7841,322.8434,322.3989,322.7347,52385.0
2023-12-04 09:30:00,326.38,327.39,324.79,326.71,12609.0,322.3989,323.3966,320.8283,322.7249,12609.0
2023-12-04 09:35:00,326.5,326.5,325.57,326.19,1400.0,322.5174,322.5174,321.5988,322.2112,1400.0
2023-12-04 09:40:00,325.53,327.79,325.52,327.79,1725.0,321.5593,323.7917,321.5494,323.7917,1725.0
2023-12-04 09:45:00,327.99,327.99,327.53,327.81,912.0,323.9893,323.9893,323.5349,323.8114,912.0
2023-12-04 09:50:00,328.31,328.68,328.13,328.65,3857.0,324.3053,324.6708,324.1275,324.6412,3857.0
2023-12-04 09:55:00,328.44,328.99,328.44,328.99,1086.0,324.4338,324.9771,324.4338,324.9771,1086.0
2023-12-04 10:00:00,328.74,328.74,327.59,327.88,3584.0,324.7301,324.7301,323.5941,323.8806,3584.0
2023-12-04 10:05:00,327.58,328.15,327.58,328.14,6400.0,323.5843,324.1473,323.5843,324.1374,6400.0
2023-12-04 10:10:00,328.23,328.23,327.24,327.43,6403.0,324.2263,324.2263,323.2484,323.4361,6403.0
2023-12-04 10:15:00,327.52,327.85,327.32,327.82,3668.0,323.525,323.851,323.3274,323.8213,3668.0
2023-12-04 10:20:00,328.12,328.12,327.21,327.47,8523.0,324.1177,324.1177,323.2188,323.4756,8523.0
2023-12-04 10:25:00,327.67,328.22,327.51,328.22,2779.0,323.6732,324.2164,323.5151,324.2164,2779.0
2023-12-04 10:30:00,328.07,328.56,327.93,328.55,5354.0,324.0683,324.5523,323.93,324.5424,5354.0
2023-12-04 10:35:00,328.5,328.77,328.39,328.73,3818.0,324.493,324.7597,324.3844,324.7202,3818.0
2023-12-04 10:40:00,328.39,328.43,328.07,328.07,4769.0,324.3844,324.4239,324.0683,324.0683,4769.0
2023-12-04 10:45:00,328.17,328.19,328.0,328.19,1644.0,324.1671,324.1868,323.9991,324.1868,1644.0
2023-12-04 10:50:00,328.1,328.32,328.04,328.13,7522.0,324.0979,324.3152,324.0386,324.1275,7522.0
2023-12-04 10:55:00,328.11,328.16,327.65,327.77,3389.0,324.1078,324.1572,323.6534,323.7719,3389.0
2023-12-04 11:00:00,327.67,327.69,327.51,327.64,2251.0,323.6732,323.6929,323.5151,323.6435,2251.0
2023-12-04 11:05:00,327.56,327.57,327.16,327.17,3805.0,323.5645,323.5744,323.1694,323.1793,3805.0
2023-12-04 11:10:00,327.43,327.44,327.01,327.2,2002.0,323.4361,323.446,323.0212,323.2089,2002.0
2023-12-04 11:15:00,327.25,327.59,327.08,327.08,4619.0,323.2583,323.5941,323.0904,323.0904,4619.0
2023-12-04 11:20:00,327.19,327.48,327.12,327.12,1500.0,323.199,323.4855,323.1299,323.1299,1500.0
2023-12-04 11:25:00,327.09,327.6,327.09,327.6,1663.0,323.1002,323.604,323.1002,323.604,1663.0
2023-12-04 11:30:00,327.68,327.77,327.53,327.71,1000.0,323.683,323.7719,323.5349,323.7127,1000.0
2023-12-04 11:35:00,327.72,327.72,327.33,327.33,3607.0,323.7225,323.7225,323.3373,323.3373,3607.0
2023-12-04 11:40:00,327.27,327.41,327.23,327.41,2948.0,323.278,323.4163,323.2385,323.4163,2948.0
2023-12-04 11:45:00,327.25,327.38,327.1,327.11,2106.0,323.2583,323.3867,323.1101,323.12,2106.0
2023-12-04 11:50:00,327.11,327.11,326.74,326.74,1454.0,323.12,323.12,322.7545,322.7545,1454.0
2023-12-04 11:55:00,326.73,326.79,326.45,326.61,2598.0,322.7446,322.8039,322.468,322.6261,2598.0
2023-12-04 12:00:00,326.79,327.1,326.75,326.75,7192.0,322.8039,323.1101,322.7644,322.7644,7192.0
2023-12-04 12:05:00,326.94,326.94,326.85,326.85,225.0,322.9521,322.9521,322.8632,322.8632,225.0
2023-12-04 12:10:00,326.79,326.79,326.72,326.72,200.0,322.8039,322.8039,322.7347,322.7347,200.0
2023-12-04 12:15:00,326.76,327.0,326.76,326.87,300.0,322.7743,323.0113,322.7743,322.8829,300.0
2023-12-04 12:20:00,326.88,327.12,326.63,326.63,3306.0,322.8928,323.1299,322.6458,322.6458,3306.0
2023-12-04 12:25:00,326.76,327.06,326.76,326.98,1153.0,322.7743,323.0706,322.7743,322.9916,1153.0
2023-12-04 12:30:00,327.09,327.35,326.93,327.34,2090.0,323.1002,323.3571,322.9422,323.3472,2090.0
2023-12-04 12:35:00,327.38,327.6,327.19,327.19,4827.0,323.3867,323.604,323.199,323.199,4827.0
2023-12-04 12:40:00,326.98,327.02,326.93,326.94,400.0,322.9916,323.0311,322.9422,322.9521,400.0
2023-12-04 12:45:00,327.05,327.05,326.7,326.71,999.0,323.0607,323.0607,322.715,322.7249,999.0
2023-12-04 12:50:00,326.81,326.95,326.72,326.83,1310.0,322.8236,322.9619,322.7347,322.8434,1310.0
2023-12-04 12:55:00,326.82,326.94,326.8,326.83,900.0,322.8335,322.9521,322.8138,322.8434,900.0
2023-12-04 13:00:00,326.85,326.86,326.85,326.86,300.0,322.8632,322.873,322.8632,322.873,300.0
2023-12-04 13:05:00,326.75,326.83,326.58,326.58,2752.0,322.7644,322.8434,322.5964,322.5964,2752.0
2023-12-04 13:10:00,326.6,326.6,326.39,326.48,1589.0,322.6162,322.6162,322.4088,322.4977,1589.0
2023-12-04 13:15:00,326.4,326.56,326.39,326.4,2477.0,322.4186,322.5767,322.4088,322.4186,2477.0
2023-12-04 13:20:00,326.51,326.52,326.3,326.3,928.0,322.5273,322.5372,322.3199,322.3199,928.0
2023-12-04 13:25:00,326.42,326.58,326.42,326.44,1759.0,322.4384,322.5964,322.4384,322.4582,1759.0
2023-12-04 13:30:00,326.6,326.63,326.38,326.63,618.0,322.6162,322.6458,322.3989,322.6458,618.0
2023-12-04 13:35:00,326.67,326.79,326.67,326.79,500.0,322.6854,322.8039,322.6854,322.8039,500.0
2023-12-04 13:40:00,326.69,326.93,326.66,326.91,1082.0,322.7051,322.9422,322.6755,322.9224,1082.0
2023-12-04 13:45:00,327.0,327.21,327.0,327.17,3615.0,323.0113,323.2188,323.0113,323.1793,3615.0
2023-12-04 13:50:00,327.27,327.27,326.99,327.11,1793.0,323.278,323.278,323.0014,323.12,1793.0
2023-12-04 13:55:00,327.11,327.11,326.92,326.98,2590.0,323.12,323.12,322.9323,322.9916,2590.0
2023-12-04 14:00:00,327.0,327.12,326.91,327.1,4260.0,323.0113,323.1299,322.9224,323.1101,4260.0
2023-12-04 14:05:00,327.12,327.21,327.08,327.13,1210.0,323.1299,323.2188,323.0904,323.1397,1210.0
2023-12-04 14:10:00,327.29,327.31,327.17,327.31,400.0,323.2978,323.3175,323.1793,323.3175,400.0
2023-12-04 14:15:00,327.31,327.35,326.76,326.88,5400.0,323.3175,323.3571,322.7743,322.8928,5400.0
2023-12-04 14:20:00,326.95,326.97,326.68,326.73,1237.0,322.9619,322.9817,322.6952,322.7446,1237.0
2023-12-04 14:25:00,326.85,326.94,326.71,326.8,1219.0,322.8632,322.9521,322.7249,322.8138,1219.0
2023-12-04 14:30:00,326.74,326.99,326.7,326.7,4746.0,322.7545,323.0014,322.715,322.715,4746.0
2023-12-04 14:35:00,326.88,326.88,326.68,326.68,1487.0,322.8928,322.8928,322.6952,322.6952,1487.0
2023-12-04 14:40:00,326.81,327.15,326.68,327.07,1793.0,322.8236,323.1595,322.6952,323.0805,1793.0
2023-12-04 14:45:00,327.04,327.04,326.82,326.88,1168.0,323.0508,323.0508,322.8335,322.8928,1168.0
2023-12-04 14:50:00,327.0,327.04,326.83,326.83,2874.0,323.0113,323.0508,322.8434,322.8434,2874.0
2023-12-04 14:55:00,326.93,326.93,326.6,326.6,3794.0,322.9422,322.9422,322.6162,322.6162,3794.0
2023-12-04 15:00:00,326.55,326.59,326.48,326.48,1306.0,322.5668,322.6063,322.4977,322.4977,1306.0
2023-12-04 15:05:00,326.54,326.58,326.35,326.5,2115.0,322.5569,322.5964,322.3693,322.5174,2115.0
2023-12-04 15:10:00,326.51,326.61,326.4,326.4,2088.0,322.5273,322.6261,322.4186,322.4186,2088.0
2023-12-04 15:15:00,326.38,326.42,326.23,326.37,2542.0,322.3989,322.4384,322.2507,322.389,2542.0
2023-12-04 15:20:00,326.36,326.43,325.92,326.11,2183.0,322.3791,322.4483,321.9445,322.1322,2183.0
2023-12-04 15:25:00,325.98,326.27,325.94,326.27,3686.0,322.0038,322.2902,321.9643,322.2902,3686.0
2023-12-04 15:30:00,326.18,326.19,325.83,326.05,3887.0,322.2013,322.2112,321.8556,322.0729,3887.0
2023-12-04 15:35:00,326.05,326.11,325.97,326.11,1146.0,322.0729,322.1322,321.9939,322.1322,1146.0
2023-12-04 15:40:00,326.02,326.5,326.02,326.49,4212.0,322.0433,322.5174,322.0433,322.5075,4212.0
2023-12-04 15:45:00,326.4,326.59,326.09,326.29,8849.0,322.4186,322.6063,322.1124,322.31,8849.0
2023-12-04 15:50:00,326.35,326.59,326.25,326.44,6894.0,322.3693,322.6063,322.2705,322.4582,6894.0
2023-12-04 15:55:00,326.4,326.57,326.08,326.1,57903.0,322.4186,322.5866,322.1025,322.1223,57903.0
2023-12-05 09:30:00,325.54,326.15,324.78,324.78,5569.0,321.5691,322.1717,320.8184,320.8184,5569.0
2023-12-05 09:35:00,324.82,324.82,323.0,323.03,3705.0,320.8579,320.8579,319.0601,319.0898,3705.0
2023-12-05 09:40:00,323.16,324.02,323.16,323.72,3066.0,319.2182,320.0677,319.2182,319.7713,3066.0
2023-12-05 09:45:00,324.01,324.22,323.75,324.19,1453.0,320.0578,320.2652,319.801,320.2356,1453.0
2023-12-05 09:50:00,323.84,324.15,323.69,323.69,7542.0,319.8899,320.1961,319.7417,319.7417,7542.0
2023-12-05 09:55:00,323.69,323.7,322.84,323.18,1871.0,319.7417,319.7516,318.9021,319.2379,1871.0
2023-12-05 10:00:00,323.34,324.09,322.85,324.08,4913.0,319.396,320.1368,318.9119,320.1269,4913.0
2023-12-05 10:05:00,323.76,323.85,323.67,323.85,920.0,319.8108,319.8997,319.7219,319.8997,920.0
2023-12-05 10:10:00,323.27,323.27,322.79,322.86,1375.0,319.3268,319.3268,318.8527,318.9218,1375.0
2023-12-05 10:15:00,322.84,323.22,322.84,323.22,1736.0,318.9021,319.2774,318.9021,319.2774,1736.0
2023-12-05 10:20:00,323.36,323.47,322.92,323.24,3013.0,319.4157,319.5244,318.9811,319.2972,3013.0
2023-12-05 10:25:00,323.27,323.43,323.13,323.43,2015.0,319.3268,319.4849,319.1885,319.4849,2015.0
2023-12-05 10:30:00,323.63,323.63,323.4,323.55,1910.0,319.6824,319.6824,319.4552,319.6034,1910.0
2023-12-05 10:35:00,323.39,323.39,322.95,323.09,1908.0,319.4454,319.4454,319.0107,319.149,1908.0
2023-12-05 10:40:00,323.06,323.32,322.66,323.31,4367.0,319.1194,319.3762,318.7243,319.3663,4367.0
2023-12-05 10:45:00,323.31,323.33,323.08,323.23,6066.0,319.3663,319.3861,319.1391,319.2873,6066.0
2023-12-05 10:50:00,323.16,323.32,322.97,322.97,1937.0,319.2182,319.3762,319.0305,319.0305,1937.0
2023-12-05 10:55:00,323.01,323.01,322.69,322.92,2088.0,319.07,319.07,318.7539,318.9811,2088.0
2023-12-05 11:00:00,323.02,323.29,323.0,323.04,2602.0,319.0799,319.3466,319.0601,319.0996,2602.0
2023-12-05 11:05:00,322.98,323.08,322.34,322.37,2956.0,319.0404,319.1391,318.4082,318.4378,2956.0
2023-12-05 11:10:00,322.35,322.74,322.34,322.66,2386.0,318.418,318.8033,318.4082,318.7243,2386.0
2023-12-05 11:15:00,322.7,322.87,322.0,322.0,4381.0,318.7638,318.9317,318.0723,318.0723,4381.0
2023-12-05 11:20:00,322.15,322.47,322.15,322.47,1900.0,318.2205,318.5366,318.2205,318.5366,1900.0
2023-12-05 11:25:00,322.42,322.81,322.42,322.8,600.0,318.4872,318.8724,318.4872,318.8626,600.0
2023-12-05 11:30:00,322.95,323.2,322.89,323.19,4757.0,319.0107,319.2577,318.9515,319.2478,4757.0
2023-12-05 11:35:00,323.17,323.5,322.98,323.38,10255.0,319.228,319.554,319.0404,319.4355,10255.0
2023-12-05 11:40:00,323.49,323.64,323.31,323.61,1199.0,319.5441,319.6923,319.3663,319.6627,1199.0
2023-12-05 11:45:00,323.44,323.44,323.31,323.31,800.0,319.4948,319.4948,319.3663,319.3663,800.0
2023-12-05 11:50:00,323.18,323.35,323.13,323.27,1501.0,319.2379,319.4058,319.1885,319.3268,1501.0
2023-12-05 11:55:00,323.44,323.47,323.44,323.44,326.0,319.4948,319.5244,319.4948,319.4948,326.0
2023-12-05 12:00:00,323.63,323.98,323.62,323.84,1264.0,319.6824,320.0282,319.6726,319.8899,1264.0
2023-12-05 12:05:00,323.84,323.97,323.82,323.91,1251.0,319.8899,320.0183,319.8701,319.959,1251.0
2023-12-05 12:10:00,324.0,324.11,323.95,324.11,1807.0,320.0479,320.1566,319.9985,320.1566,1807.0
2023-12-05 12:15:00,324.22,324.4,324.18,324.18,2478.0,320.2652,320.443,320.2257,320.2257,2478.0
2023-12-05 12:20:00,324.15,324.37,324.05,324.34,4601.0,320.1961,320.4134,320.0973,320.3838,4601.0
2023-12-05 12:25:00,324.38,324.58,324.3,324.3,1886.0,320.4233,320.6208,320.3443,320.3443,1886.0
2023-12-05 12:30:00,324.26,324.27,324.11,324.11,913.0,320.3047,320.3146,320.1566,320.1566,913.0
2023-12-05 12:35:00,324.17,324.34,324.08,324.09,1355.0,320.2158,320.3838,320.1269,320.1368,1355.0
2023-12-05 12:40:00,324.09,324.19,323.87,324.19,3198.0,320.1368,320.2356,319.9195,320.2356,3198.0
2023-12-05 12:45:00,324.13,324.13,323.88,323.88,900.0,320.1763,320.1763,319.9294,319.9294,900.0
2023-12-05 12:50:00,323.83,324.02,323.74,323.85,2350.0,319.88,320.0677,319.7911,319.8997,2350.0
2023-12-05 12:55:00,323.84,324.19,323.78,324.11,2829.0,319.8899,320.2356,319.8306,320.1566,2829.0
2023-12-05 13:00:00,324.14,324.14,324.03,324.12,1431.0,320.1862,320.1862,320.0776,320.1665,1431.0
2023-12-05 13:05:00,324.03,324.14,323.77,324.12,3822.0,320.0776,320.1862,319.8207,320.1665,3822.0
2023-12-05 13:10:00,324.1,324.33,324.1,324.29,1708.0,320.1467,320.3739,320.1467,320.3344,1708.0
2023-12-05 13:15:00,324.31,324.34,324.18,324.31,600.0,320.3541,320.3838,320.2257,320.3541,600.0
2023-12-05 13:20:00,324.22,324.26,324.13,324.15,1803.0,320.2652,320.3047,320.1763,320.1961,1803.0
2023-12-05 13:25:00,324.1,324.3,324.05,324.3,1596.0,320.1467,320.3443,320.0973,320.3443,1596.0
2023-12-05 13:30:00,324.37,324.48,324.25,324.31,1310.0,320.4134,320.5221,320.2949,320.3541,1310.0
2023-12-05 13:35:00,324.26,324.44,324.2,324.26,2900.0,320.3047,320.4826,320.2455,320.3047,2900.0
2023-12-05 13:40:00,324.25,324.25,324.02,324.03,5001.0,320.2949,320.2949,320.0677,320.0776,5001.0
2023-12-05 13:45:00,324.13,324.13,323.86,323.91,2580.0,320.1763,320.1763,319.9096,319.959,2580.0
2023-12-05 13:50:00,323.83,323.91,323.83,323.9,1417.0,319.88,319.959,319.88,319.9491,1417.0
2023-12-05 13:55:00,323.9,324.01,323.88,323.95,6900.0,319.9491,320.0578,319.9294,319.9985,6900.0
2023-12-05 14:00:00,323.97,324.05,323.9,323.95,3377.0,320.0183,320.0973,319.9491,319.9985,3377.0
2023-12-05 14:05:00,323.99,323.99,323.57,323.74,3602.0,320.038,320.038,319.6232,319.7911,3602.0
2023-12-05 14:10:00,323.81,324.05,323.8,324.05,918.0,319.8602,320.0973,319.8504,320.0973,918.0
2023-12-05 14:15:00,323.96,324.14,323.95,324.14,1662.0,320.0084,320.1862,319.9985,320.1862,1662.0
2023-12-05 14:20:00,324.05,324.05,323.88,323.96,704.0,320.0973,320.0973,319.9294,320.0084,704.0
2023-12-05 14:25:00,323.88,324.19,323.85,324.11,3545.0,319.9294,320.2356,319.8997,320.1566,3545.0
2023-12-05 14:30:00,324.11,324.13,324.0,324.0,1447.0,320.1566,320.1763,320.0479,320.0479,1447.0
2023-12-05 14:35:00,323.95,324.09,323.95,324.06,6744.0,319.9985,320.1368,319.9985,320.1072,6744.0
2023-12-05 14:40:00,324.17,324.2,324.03,324.13,3445.0,320.2158,320.2455,320.0776,320.1763,3445.0
2023-12-05 14:45:00,324.12,324.14,323.92,324.02,9225.0,320.1665,320.1862,319.9689,320.0677,9225.0
2023-12-05 14:50:00,324.02,324.07,323.97,324.06,2476.0,320.0677,320.1171,320.0183,320.1072,2476.0
2023-12-05 14:55:00,323.99,324.16,323.96,324.16,3700.0,320.038,320.206,320.0084,320.206,3700.0
2023-12-05 15:00:00,324.16,324.43,324.15,324.34,4246.0,320.206,320.4727,320.1961,320.3838,4246.0
2023-12-05 15:05:00,324.29,324.29,324.03,324.11,6563.0,320.3344,320.3344,320.0776,320.1566,6563.0
2023-12-05 15:10:00,324.1,324.1,323.88,323.95,5502.0,320.1467,320.1467,319.9294,319.9985,5502.0
2023-12-05 15:15:00,323.95,323.95,323.75,323.88,4059.0,319.9985,319.9985,319.801,319.9294,4059.0
2023-12-05 15:20:00,323.96,324.04,323.88,323.9,4837.0,320.0084,320.0874,319.9294,319.9491,4837.0
2023-12-05 15:25:00,324.0,324.0,323.85,323.91,1744.0,320.0479,320.0479,319.8997,319.959,1744.0
2023-12-05 15:30:00,323.85,323.91,323.74,323.84,7618.0,319.8997,319.959,319.7911,319.8899,7618.0
2023-12-05 15:35:00,323.88,323.88,323.63,323.63,11857.0,319.9294,319.9294,319.6824,319.6824,11857.0
2023-12-05 15:40:00,323.65,323.65,323.23,323.23,22343.0,319.7022,319.7022,319.2873,319.2873,22343.0
2023-12-05 15:45:00,323.23,323.43,322.96,323.09,29821.0,319.2873,319.4849,319.0206,319.149,29821.0
2023-12-05 15:50:00,323.07,323.1,322.13,322.36,42022.0,319.1293,319.1589,318.2007,318.4279,42022.0
2023-12-05 15:55:00,322.37,322.57,321.99,322.25,77051.0,318.4378,318.6354,318.0624,318.3193,77051.0
2023-12-06 09:30:00,322.67,323.98,322.39,323.05,7104.0,318.7341,320.0282,318.4576,319.1095,7104.0
2023-12-06 09:35:00,322.99,323.54,322.66,323.54,710.0,319.0502,319.5935,318.7243,319.5935,710.0
2023-12-06 09:40:00,323.2,323.2,322.35,322.35,2096.0,319.2577,319.2577,318.418,318.418,2096.0
2023-12-06 09:45:00,322.28,322.51,321.78,321.94,2245.0,318.3489,318.5761,317.855,318.013,2245.0
2023-12-06 09:50:00,321.72,321.88,321.0,321.05,2831.0,317.7957,317.9538,317.0845,317.1339,2831.0
2023-12-06 09:55:00,321.13,321.88,320.95,321.88,7168.0,317.2129,317.9538,317.0351,317.9538,7168.0
2023-12-06 10:00:00,321.95,321.95,321.16,321.16,4794.0,318.0229,318.0229,317.2426,317.2426,4794.0
2023-12-06 10:05:00,321.13,321.26,320.8,321.06,4467.0,317.2129,317.3413,316.887,317.1438,4467.0
2023-12-06 10:10:00,321.25,321.25,320.73,321.19,4765.0,317.3315,317.3315,316.8178,317.2722,4765.0
2023-12-06 10:15:00,321.19,321.54,321.09,321.3,4550.0,317.2722,317.6179,317.1734,317.3809,4550.0
2023-12-06 10:20:00,321.4,321.47,320.8,321.0,4271.0,317.4796,317.5488,316.887,317.0845,4271.0
2023-12-06 10:25:00,321.04,321.49,321.04,321.36,1500.0,317.124,317.5685,317.124,317.4401,1500.0
2023-12-06 10:30:00,321.25,321.25,320.36,320.49,2301.0,317.3315,317.3315,316.4523,316.5807,2301.0
2023-12-06 10:35:00,320.52,320.57,320.24,320.25,2642.0,316.6104,316.6598,316.3338,316.3437,2642.0
2023-12-06 10:40:00,320.16,320.56,319.92,319.93,2930.0,316.2548,316.6499,316.0177,316.0276,2930.0
2023-12-06 10:45:00,319.88,320.03,318.95,318.95,2800.0,315.9782,316.1263,315.0595,315.0595,2800.0
2023-12-06 10:50:00,318.88,318.88,318.1,318.29,5441.0,314.9904,314.9904,314.2199,314.4076,5441.0
2023-12-06 10:55:00,318.4,318.72,318.17,318.63,3075.0,314.5162,314.8323,314.289,314.7434,3075.0
2023-12-06 11:00:00,318.63,318.86,318.45,318.77,3640.0,314.7434,314.9706,314.5656,314.8817,3640.0
2023-12-06 11:05:00,318.65,319.11,318.65,319.09,2226.0,314.7632,315.2176,314.7632,315.1978,2226.0
2023-12-06 11:10:00,319.1,319.1,318.68,318.74,2952.0,315.2077,315.2077,314.7928,314.8521,2952.0
2023-12-06 11:15:00,318.59,318.77,317.91,317.91,4408.0,314.7039,314.8817,314.0322,314.0322,4408.0
2023-12-06 11:20:00,317.69,317.92,317.2,317.3,7719.0,313.8149,314.0421,313.3309,313.4296,7719.0
2023-12-06 11:25:00,317.19,317.77,316.71,317.62,7130.0,313.321,313.8939,312.8468,313.7457,7130.0
2023-12-06 11:30:00,317.6,318.01,317.28,317.28,10354.0,313.726,314.131,313.4099,313.4099,10354.0
2023-12-06 11:35:00,317.46,317.46,317.04,317.04,12983.0,313.5877,313.5877,313.1728,313.1728,12983.0
2023-12-06 11:40:00,317.13,317.66,317.13,317.33,10525.0,313.2617,313.7853,313.2617,313.4593,10525.0
2023-12-06 11:45:00,317.43,317.64,317.0,317.49,18227.0,313.5581,313.7655,313.1333,313.6173,18227.0
2023-12-06 11:50:00,317.53,317.55,317.1,317.43,19280.0,313.6568,313.6766,313.2321,313.5581,19280.0
2023-12-06 11:55:00,317.45,317.6,316.94,317.5,15381.0,313.5778,313.726,313.074,313.6272,15381.0
2023-12-06 12:00:00,317.38,318.0,317.31,318.0,17130.0,313.5087,314.1211,313.4395,314.1211,17130.0
2023-12-06 12:05:00,317.99,318.28,317.99,318.2,18119.0,314.1112,314.3977,314.1112,314.3187,18119.0
2023-12-06 12:10:00,318.21,318.32,317.9,318.23,7730.0,314.3285,314.4372,314.0223,314.3483,7730.0
2023-12-06 12:15:00,318.23,318.41,318.22,318.28,4777.0,314.3483,314.5261,314.3384,314.3977,4777.0
2023-12-06 12:20:00,318.31,318.32,317.96,318.01,5897.0,314.4273,314.4372,314.0816,314.131,5897.0
2023-12-06 12:25:00,317.93,318.15,317.93,318.15,2369.0,314.052,314.2693,314.052,314.2693,2369.0
2023-12-06 12:30:00,318.27,318.35,318.16,318.32,2619.0,314.3878,314.4668,314.2792,314.4372,2619.0
2023-12-06 12:35:00,318.31,318.32,317.92,318.12,5530.0,314.4273,314.4372,314.0421,314.2396,5530.0
2023-12-06 12:40:00,318.21,318.32,318.2,318.22,1020.0,314.3285,314.4372,314.3187,314.3384,1020.0
2023-12-06 12:45:00,318.19,318.2,317.74,318.01,3664.0,314.3088,314.3187,313.8643,314.131,3664.0
2023-12-06 12:50:00,318.01,318.1,317.78,317.9,2698.0,314.131,314.2199,313.9038,314.0223,2698.0
2023-12-06 12:55:00,318.1,318.26,317.91,318.16,4093.0,314.2199,314.3779,314.0322,314.2792,4093.0
2023-12-06 13:00:00,318.26,318.38,318.17,318.17,5715.0,314.3779,314.4965,314.289,314.289,5715.0
2023-12-06 13:05:00,318.2,318.59,318.2,318.38,24712.0,314.3187,314.7039,314.3187,314.4965,24712.0
2023-12-06 13:10:00,318.45,318.54,318.31,318.31,4290.0,314.5656,314.6545,314.4273,314.4273,4290.0
2023-12-06 13:15:00,318.4,318.8,318.34,318.8,3401.0,314.5162,314.9113,314.457,314.9113,3401.0
2023-12-06 13:20:00,318.83,319.1,318.72,318.87,6820.0,314.941,315.2077,314.8323,314.9805,6820.0
2023-12-06 13:25:00,318.95,319.05,318.82,318.91,4539.0,315.0595,315.1583,314.9311,315.02,4539.0
2023-12-06 13:30:00,318.92,319.0,318.37,318.48,9636.0,315.0299,315.1089,314.4866,314.5953,9636.0
2023-12-06 13:35:00,318.69,318.74,318.48,318.51,2096.0,314.8027,314.8521,314.5953,314.6249,2096.0
2023-12-06 13:40:00,318.74,318.75,318.63,318.66,1928.0,314.8521,314.862,314.7434,314.7731,1928.0
2023-12-06 13:45:00,318.72,318.78,318.6,318.74,4370.0,314.8323,314.8916,314.7138,314.8521,4370.0
2023-12-06 13:50:00,318.73,318.79,318.52,318.53,6460.0,314.8422,314.9015,314.6348,314.6446,6460.0
2023-12-06 13:55:00,318.61,318.81,318.56,318.74,4497.0,314.7237,314.9212,314.6743,314.8521,4497.0
2023-12-06 14:00:00,318.52,318.72,318.48,318.62,5513.0,314.6348,314.8323,314.5953,314.7335,5513.0
2023-12-06 14:05:00,318.64,318.95,318.57,318.94,10302.0,314.7533,315.0595,314.6842,315.0496,10302.0
2023-12-06 14:10:00,318.95,319.08,318.86,318.94,12222.0,315.0595,315.1879,314.9706,315.0496,12222.0
2023-12-06 14:15:00,318.92,319.07,318.82,318.89,11246.0,315.0299,315.1781,314.9311,315.0003,11246.0
2023-12-06 14:20:00,318.9,318.9,318.61,318.73,6130.0,315.0101,315.0101,314.7237,314.8422,6130.0
2023-12-06 14:25:00,318.72,318.84,318.62,318.84,13257.0,314.8323,314.9509,314.7335,314.9509,13257.0
2023-12-06 14:30:00,318.86,318.88,318.75,318.75,7953.0,314.9706,314.9904,314.862,314.862,7953.0
2023-12-06 14:35:00,318.81,318.81,318.57,318.65,5382.0,314.9212,314.9212,314.6842,314.7632,5382.0
2023-12-06 14:40:00,318.71,318.94,318.65,318.87,5090.0,314.8224,315.0496,314.7632,314.9805,5090.0
2023-12-06 14:45:00,318.9,318.9,318.57,318.58,5668.0,315.0101,315.0101,314.6842,314.694,5668.0
2023-12-06 14:50:00,318.64,318.72,317.98,318.3,11764.0,314.7533,314.8323,314.1014,314.4174,11764.0
2023-12-06 14:55:00,318.41,318.57,318.37,318.54,3426.0,314.5261,314.6842,314.4866,314.6545,3426.0
2023-12-06 15:00:00,318.57,318.68,318.51,318.65,3047.0,314.6842,314.7928,314.6249,314.7632,3047.0
2023-12-06 15:05:00,318.64,318.87,318.6,318.87,3819.0,314.7533,314.9805,314.7138,314.9805,3819.0
2023-12-06 15:10:00,318.87,319.05,318.87,318.96,7596.0,314.9805,315.1583,314.9805,315.0694,7596.0
2023-12-06 15:15:00,319.0,319.09,318.7,319.08,7962.0,315.1089,315.1978,314.8126,315.1879,7962.0
2023-12-06 15:20:00,319.07,319.24,318.88,318.99,16124.0,315.1781,315.346,314.9904,315.099,16124.0
2023-12-06 15:25:00,319.07,319.09,318.9,318.96,2536.0,315.1781,315.1978,315.0101,315.0694,2536.0
2023-12-06 15:30:00,318.96,319.05,318.85,318.87,3961.0,315.0694,315.1583,314.9607,314.9805,3961.0
2023-12-06 15:35:00,318.82,318.92,318.71,318.81,16754.0,314.9311,315.0299,314.8224,314.9212,16754.0
2023-12-06 15:40:00,318.88,318.94,318.72,318.77,20745.0,314.9904,315.0496,314.8323,314.8817,20745.0
2023-12-06 15:45:00,318.72,319.02,318.56,318.6,26656.0,314.8323,315.1287,314.6743,314.7138,26656.0
2023-12-06 15:50:00,318.55,318.69,318.28,318.64,31410.0,314.6644,314.8027,314.3977,314.7533,31410.0
2023-12-06 15:55:00,318.7,319.62,318.64,319.6,60048.0,314.8126,315.7213,314.7533,315.7016,60048.0
2023-12-07 09:30:00,320.24,321.31,319.83,320.85,10693.0,316.3338,317.3907,315.9288,316.9363,10693.0
2023-12-07 09:35:00,320.22,320.3,319.54,320.04,3471.0,316.314,316.3931,315.6423,316.1362,3471.0
2023-12-07 09:40:00,320.05,320.63,320.04,320.63,1000.0,316.1461,316.719,316.1362,316.719,1000.0
2023-12-07 09:45:00,321.12,321.59,320.88,321.55,1200.0,317.203,317.6673,316.966,317.6278,1200.0
2023-12-07 09:50:00,321.62,321.62,321.06,321.57,1984.0,317.697,317.697,317.1438,317.6476,1984.0
2023-12-07 09:55:00,321.85,321.89,321.39,321.39,3628.0,317.9241,317.9637,317.4698,317.4698,3628.0
2023-12-07 10:00:00,321.1,321.1,320.7,320.97,2307.0,317.1833,317.1833,316.7882,317.0549,2307.0
2023-12-07 10:05:00,321.14,321.16,320.58,321.06,2601.0,317.2228,317.2426,316.6696,317.1438,2601.0
2023-12-07 10:10:00,321.16,321.2,320.66,320.81,3808.0,317.2426,317.2821,316.7487,316.8968,3808.0
2023-12-07 10:15:00,320.98,321.31,320.72,320.78,2000.0,317.0648,317.3907,316.8079,316.8672,2000.0
2023-12-07 10:20:00,320.95,320.97,320.52,320.79,2563.0,317.0351,317.0549,316.6104,316.8771,2563.0
2023-12-07 10:25:00,320.68,320.73,320.42,320.67,3798.0,316.7684,316.8178,316.5116,316.7585,3798.0
2023-12-07 10:30:00,320.61,320.81,320.53,320.81,1848.0,316.6993,316.8968,316.6202,316.8968,1848.0
2023-12-07 10:35:00,320.68,320.69,320.38,320.42,8329.0,316.7684,316.7783,316.4721,316.5116,8329.0
2023-12-07 10:40:00,320.43,320.63,320.41,320.51,1802.0,316.5215,316.719,316.5017,316.6005,1802.0
2023-12-07 10:45:00,320.57,320.76,320.41,320.76,3419.0,316.6598,316.8474,316.5017,316.8474,3419.0
2023-12-07 10:50:00,320.79,320.83,320.41,320.42,4712.0,316.8771,316.9166,316.5017,316.5116,4712.0
2023-12-07 10:55:00,320.36,320.5,320.28,320.38,30644.0,316.4523,316.5906,316.3733,316.4721,30644.0
2023-12-07 11:00:00,320.41,320.54,320.21,320.36,6666.0,316.5017,316.6301,316.3041,316.4523,6666.0
2023-12-07 11:05:00,320.41,320.53,320.3,320.32,2001.0,316.5017,316.6202,316.3931,316.4128,2001.0
2023-12-07 11:10:00,320.32,320.66,320.3,320.55,3091.0,316.4128,316.7487,316.3931,316.64,3091.0
2023-12-07 11:15:00,320.53,320.6,320.22,320.29,3699.0,316.6202,316.6894,316.314,316.3832,3699.0
2023-12-07 11:20:00,320.44,320.86,320.44,320.85,1589.0,316.5313,316.9462,316.5313,316.9363,1589.0
2023-12-07 11:25:00,320.76,320.76,320.26,320.37,4556.0,316.8474,316.8474,316.3535,316.4622,4556.0
2023-12-07 11:30:00,320.33,321.0,320.25,320.56,9900.0,316.4227,317.0845,316.3437,316.6499,9900.0
2023-12-07 11:35:00,320.5,320.74,320.43,320.74,800.0,316.5906,316.8277,316.5215,316.8277,800.0
2023-12-07 11:40:00,320.83,320.87,320.67,320.87,1351.0,316.9166,316.9561,316.7585,316.9561,1351.0
2023-12-07 11:45:00,320.86,320.89,320.7,320.8,1500.0,316.9462,316.9759,316.7882,316.887,1500.0
2023-12-07 11:50:00,320.8,320.89,320.73,320.81,1301.0,316.887,316.9759,316.8178,316.8968,1301.0
2023-12-07 11:55:00,320.9,320.91,320.84,320.91,1975.0,316.9857,316.9956,316.9265,316.9956,1975.0
2023-12-07 12:00:00,320.91,321.01,320.8,320.81,6469.0,316.9956,317.0944,316.887,316.8968,6469.0
2023-12-07 12:05:00,320.82,320.82,320.69,320.81,1535.0,316.9067,316.9067,316.7783,316.8968,1535.0
2023-12-07 12:10:00,320.64,320.7,320.48,320.49,1369.0,316.7289,316.7882,316.5709,316.5807,1369.0
2023-12-07 12:15:00,320.63,320.78,320.51,320.61,2288.0,316.719,316.8672,316.6005,316.6993,2288.0
2023-12-07 12:20:00,320.67,320.71,320.61,320.62,2095.0,316.7585,316.7981,316.6993,316.7091,2095.0
2023-12-07 12:25:00,320.71,320.71,320.46,320.49,2068.0,316.7981,316.7981,316.5511,316.5807,2068.0
2023-12-07 12:30:00,320.6,320.62,320.51,320.54,1840.0,316.6894,316.7091,316.6005,316.6301,1840.0
2023-12-07 12:35:00,320.54,320.56,320.38,320.5,3541.0,316.6301,316.6499,316.4721,316.5906,3541.0
2023-12-07 12:40:00,320.57,320.81,320.53,320.67,2300.0,316.6598,316.8968,316.6202,316.7585,2300.0
2023-12-07 12:45:00,320.6,320.77,320.6,320.66,505.0,316.6894,316.8573,316.6894,316.7487,505.0
2023-12-07 12:50:00,320.58,320.62,320.49,320.5,1857.0,316.6696,316.7091,316.5807,316.5906,1857.0
2023-12-07 12:55:00,320.55,320.69,320.53,320.69,400.0,316.64,316.7783,316.6202,316.7783,400.0
2023-12-07 13:00:00,320.73,320.75,320.63,320.71,1614.0,316.8178,316.8376,316.719,316.7981,1614.0
2023-12-07 13:05:00,320.71,320.85,320.62,320.85,2101.0,316.7981,316.9363,316.7091,316.9363,2101.0
2023-12-07 13:10:00,320.76,320.82,320.73,320.74,2631.0,316.8474,316.9067,316.8178,316.8277,2631.0
2023-12-07 13:15:00,320.85,320.99,320.74,320.99,1576.0,316.9363,317.0746,316.8277,317.0746,1576.0
2023-12-07 13:20:00,320.92,320.92,320.74,320.76,4426.0,317.0055,317.0055,316.8277,316.8474,4426.0
2023-12-07 13:25:00,320.74,320.85,320.68,320.69,1689.0,316.8277,316.9363,316.7684,316.7783,1689.0
2023-12-07 13:30:00,320.7,320.9,320.65,320.9,2058.0,316.7882,316.9857,316.7388,316.9857,2058.0
2023-12-07 13:35:00,320.8,320.82,320.74,320.8,1140.0,316.887,316.9067,316.8277,316.887,1140.0
2023-12-07 13:40:00,320.93,321.09,320.93,321.0,1200.0,317.0154,317.1734,317.0154,317.0845,1200.0
2023-12-07 13:45:00,321.07,321.07,320.97,321.04,561.0,317.1537,317.1537,317.0549,317.124,561.0
2023-12-07 13:50:00,321.06,321.06,320.88,320.88,2487.0,317.1438,317.1438,316.966,316.966,2487.0
2023-12-07 13:55:00,320.94,320.97,320.86,320.97,500.0,317.0252,317.0549,316.9462,317.0549,500.0
2023-12-07 14:00:00,320.98,321.05,320.87,321.0,2678.0,317.0648,317.1339,316.9561,317.0845,2678.0
2023-12-07 14:05:00,320.99,321.26,320.92,321.25,2891.0,317.0746,317.3413,317.0055,317.3315,2891.0
2023-12-07 14:10:00,321.31,321.31,321.14,321.24,1172.0,317.3907,317.3907,317.2228,317.3216,1172.0
2023-12-07 14:15:00,321.24,321.35,321.2,321.35,1137.0,317.3216,317.4302,317.2821,317.4302,1137.0
2023-12-07 14:20:00,321.37,321.37,321.19,321.19,2019.0,317.45,317.45,317.2722,317.2722,2019.0
2023-12-07 14:25:00,321.13,321.34,321.13,321.34,1033.0,317.2129,317.4204,317.2129,317.4204,1033.0
2023-12-07 14:30:00,321.35,321.35,321.02,321.07,4321.0,317.4302,317.4302,317.1043,317.1537,4321.0
2023-12-07 14:35:00,321.07,321.22,320.94,321.1,2013.0,317.1537,317.3018,317.0252,317.1833,2013.0
2023-12-07 14:40:00,321.3,321.33,321.07,321.07,1761.0,317.3809,317.4105,317.1537,317.1537,1761.0
2023-12-07 14:45:00,321.07,321.14,320.95,321.03,700.0,317.1537,317.2228,317.0351,317.1141,700.0
2023-12-07 14:50:00,321.15,321.15,320.97,321.02,2399.0,317.2327,317.2327,317.0549,317.1043,2399.0
2023-12-07 14:55:00,321.0,321.08,320.96,321.03,5413.0,317.0845,317.1635,317.045,317.1141,5413.0
2023-12-07 15:00:00,321.04,321.14,321.03,321.04,1832.0,317.124,317.2228,317.1141,317.124,1832.0
2023-12-07 15:05:00,321.14,321.16,320.93,321.0,4494.0,317.2228,317.2426,317.0154,317.0845,4494.0
2023-12-07 15:10:00,321.01,321.11,320.98,321.1,2410.0,317.0944,317.1932,317.0648,317.1833,2410.0
2023-12-07 15:15:00,321.16,321.19,321.01,321.02,1961.0,317.2426,317.2722,317.0944,317.1043,1961.0
2023-12-07 15:20:00,321.08,321.08,320.93,321.0,6068.0,317.1635,317.1635,317.0154,317.0845,6068.0
2023-12-07 15:25:00,321.0,321.09,320.96,320.97,4157.0,317.0845,317.1734,317.045,317.0549,4157.0
2023-12-07 15:30:00,320.94,321.13,320.94,320.98,4061.0,317.0252,317.2129,317.0252,317.0648,4061.0
2023-12-07 15:35:00,321.05,321.2,321.0,321.2,4518.0,317.1339,317.2821,317.0845,317.2821,4518.0
2023-12-07 15:40:00,321.19,321.34,321.01,321.01,6652.0,317.2722,317.4204,317.0944,317.0944,6652.0
2023-12-07 15:45:00,321.0,321.37,320.92,321.31,13439.0,317.0845,317.45,317.0055,317.3907,13439.0
2023-12-07 15:50:00,321.44,321.57,320.96,321.14,16057.0,317.5191,317.6476,317.045,317.2228,16057.0
2023-12-07 15:55:00,321.17,321.63,320.97,321.59,76934.0,317.2524,317.7068,317.0549,317.6673,76934.0
2023-12-08 09:30:00,322.14,322.99,320.36,322.04,4940.0,318.2106,319.0502,316.4523,318.1118,4940.0
2023-12-08 09:35:00,322.06,322.06,320.56,320.56,3367.0,318.1316,318.1316,316.6499,316.6499,3367.0
2023-12-08 09:40:00,320.46,321.48,320.45,321.48,1693.0,316.5511,317.5587,316.5412,317.5587,1693.0
2023-12-08 09:45:00,321.51,321.84,321.39,321.83,2827.0,317.5883,317.9143,317.4698,317.9044,2827.0
2023-12-08 09:50:00,321.88,322.54,321.88,321.94,2712.0,317.9538,318.6057,317.9538,318.013,2712.0
2023-12-08 09:55:00,321.79,322.43,321.78,322.43,1300.0,317.8649,318.4971,317.855,318.4971,1300.0
2023-12-08 10:00:00,322.46,322.98,322.35,322.35,4597.0,318.5267,319.0404,318.418,318.418,4597.0
2023-12-08 10:05:00,322.33,322.33,321.55,321.66,2300.0,318.3983,318.3983,317.6278,317.7365,2300.0
2023-12-08 10:10:00,321.72,322.14,321.72,321.82,3882.0,317.7957,318.2106,317.7957,317.8945,3882.0
2023-12-08 10:15:00,321.58,322.04,321.56,322.04,2654.0,317.6574,318.1118,317.6377,318.1118,2654.0
2023-12-08 10:20:00,322.04,322.04,321.72,321.97,1590.0,318.1118,318.1118,317.7957,318.0427,1590.0
2023-12-08 10:25:00,321.87,321.91,321.1,321.1,4183.0,317.9439,317.9834,317.1833,317.1833,4183.0
2023-12-08 10:30:00,321.07,321.26,320.97,321.24,7360.0,317.1537,317.3413,317.0549,317.3216,7360.0
2023-12-08 10:35:00,321.17,321.28,320.77,321.23,6211.0,317.2524,317.3611,316.8573,317.3117,6211.0
2023-12-08 10:40:00,321.22,321.41,321.0,321.11,4562.0,317.3018,317.4895,317.0845,317.1932,4562.0
2023-12-08 10:45:00,321.13,321.21,320.9,321.01,5576.0,317.2129,317.292,316.9857,317.0944,5576.0
2023-12-08 10:50:00,320.98,321.62,320.97,321.55,4108.0,317.0648,317.697,317.0549,317.6278,4108.0
2023-12-08 10:55:00,321.73,321.97,321.63,321.86,3298.0,317.8056,318.0427,317.7068,317.934,3298.0
2023-12-08 11:00:00,321.85,321.85,321.36,321.54,5535.0,317.9241,317.9241,317.4401,317.6179,5535.0
2023-12-08 11:05:00,321.43,321.52,320.97,321.05,3545.0,317.5093,317.5982,317.0549,317.1339,3545.0
2023-12-08 11:10:00,321.07,321.29,320.98,321.08,2461.0,317.1537,317.371,317.0648,317.1635,2461.0
2023-12-08 11:15:00,321.09,321.12,320.82,321.07,3353.0,317.1734,317.203,316.9067,317.1537,3353.0
2023-12-08 11:20:00,321.13,321.14,320.93,321.09,1613.0,317.2129,317.2228,317.0154,317.1734,1613.0
2023-12-08 11:25:00,321.05,321.15,320.85,321.15,7497.0,317.1339,317.2327,316.9363,317.2327,7497.0
2023-12-08 11:30:00,321.14,321.43,321.14,321.37,1910.0,317.2228,317.5093,317.2228,317.45,1910.0
2023-12-08 11:35:00,321.53,321.61,321.44,321.52,3030.0,317.608,317.6871,317.5191,317.5982,3030.0
2023-12-08 11:40:00,321.43,321.53,321.33,321.37,1998.0,317.5093,317.608,317.4105,317.45,1998.0
2023-12-08 11:45:00,321.37,321.48,321.21,321.27,4434.0,317.45,317.5587,317.292,317.3512,4434.0
2023-12-08 11:50:00,321.37,321.54,321.36,321.54,1836.0,317.45,317.6179,317.4401,317.6179,1836.0
2023-12-08 11:55:00,321.54,321.66,321.42,321.57,4355.0,317.6179,317.7365,317.4994,317.6476,4355.0
2023-12-08 12:00:00,321.53,321.62,321.46,321.58,1313.0,317.608,317.697,317.5389,317.6574,1313.0
2023-12-08 12:05:00,321.52,321.52,321.4,321.41,2721.0,317.5982,317.5982,317.4796,317.4895,2721.0
2023-12-08 12:10:00,321.46,321.68,321.39,321.56,4419.0,317.5389,317.7562,317.4698,317.6377,4419.0
2023-12-08 12:15:00,321.65,321.78,321.65,321.78,1198.0,317.7266,317.855,317.7266,317.855,1198.0
2023-12-08 12:20:00,321.78,321.86,321.66,321.78,3365.0,317.855,317.934,317.7365,317.855,3365.0
2023-12-08 12:25:00,321.83,322.19,321.82,322.14,1800.0,317.9044,318.26,317.8945,318.2106,1800.0
2023-12-08 12:30:00,322.27,322.29,322.12,322.26,2183.0,318.339,318.3588,318.1909,318.3291,2183.0
2023-12-08 12:35:00,322.3,322.3,322.0,322.1,2103.0,318.3687,318.3687,318.0723,318.1711,2103.0
2023-12-08 12:40:00,322.13,322.2,321.96,322.07,3400.0,318.2007,318.2699,318.0328,318.1415,3400.0
2023-12-08 12:45:00,322.07,322.31,322.07,322.31,1476.0,318.1415,318.3785,318.1415,318.3785,1476.0
2023-12-08 12:50:00,322.32,322.47,322.21,322.47,2322.0,318.3884,318.5366,318.2798,318.5366,2322.0
2023-12-08 12:55:00,322.44,322.46,322.28,322.29,2579.0,318.5069,318.5267,318.3489,318.3588,2579.0
2023-12-08 13:00:00,322.17,322.29,321.79,322.13,3365.0,318.2402,318.3588,317.8649,318.2007,3365.0
2023-12-08 13:05:00,322.16,322.35,322.1,322.26,2118.0,318.2304,318.418,318.1711,318.3291,2118.0
2023-12-08 13:10:00,322.25,322.34,322.2,322.2,1500.0,318.3193,318.4082,318.2699,318.2699,1500.0
2023-12-08 13:15:00,322.25,322.44,322.17,322.3,3461.0,318.3193,318.5069,318.2402,318.3687,3461.0
2023-12-08 13:20:00,322.34,322.37,322.15,322.15,1383.0,318.4082,318.4378,318.2205,318.2205,1383.0
2023-12-08 13:25:00,322.24,322.55,322.24,322.42,1314.0,318.3094,318.6156,318.3094,318.4872,1314.0
2023-12-08 13:30:00,322.41,322.41,322.3,322.4,1440.0,318.4773,318.4773,318.3687,318.4674,1440.0
2023-12-08 13:35:00,322.4,322.41,322.27,322.38,2721.0,318.4674,318.4773,318.339,318.4477,2721.0
2023-12-08 13:40:00,322.21,322.35,322.08,322.13,5121.0,318.2798,318.418,318.1513,318.2007,5121.0
2023-12-08 13:45:00,322.06,322.12,322.02,322.04,1485.0,318.1316,318.1909,318.0921,318.1118,1485.0
2023-12-08 13:50:00,322.07,322.07,321.88,321.96,4000.0,318.1415,318.1415,317.9538,318.0328,4000.0
2023-12-08 13:55:00,321.97,322.1,321.96,322.04,4346.0,318.0427,318.1711,318.0328,318.1118,4346.0
2023-12-08 14:00:00,322.04,322.25,322.04,322.25,2002.0,318.1118,318.3193,318.1118,318.3193,2002.0
2023-12-08 14:05:00,322.26,322.5,322.22,322.5,3916.0,318.3291,318.5662,318.2896,318.5662,3916.0
2023-12-08 14:10:00,322.5,322.54,322.39,322.54,1178.0,318.5662,318.6057,318.4576,318.6057,1178.0
2023-12-08 14:15:00,322.53,322.71,322.45,322.71,2198.0,318.5959,318.7737,318.5168,318.7737,2198.0
2023-12-08 14:20:00,322.73,322.74,322.59,322.64,4615.0,318.7934,318.8033,318.6551,318.7045,4615.0
2023-12-08 14:25:00,322.57,322.73,322.56,322.62,2277.0,318.6354,318.7934,318.6255,318.6848,2277.0
2023-12-08 14:30:00,322.62,322.78,322.6,322.73,3127.0,318.6848,318.8428,318.665,318.7934,3127.0
2023-12-08 14:35:00,322.79,322.89,322.78,322.85,2786.0,318.8527,318.9515,318.8428,318.9119,2786.0
2023-12-08 14:40:00,322.88,323.09,322.84,323.09,3073.0,318.9416,319.149,318.9021,319.149,3073.0
2023-12-08 14:45:00,323.03,323.07,322.89,323.0,4143.0,319.0898,319.1293,318.9515,319.0601,4143.0
2023-12-08 14:50:00,322.93,323.21,322.89,323.19,3960.0,318.991,319.2676,318.9515,319.2478,3960.0
2023-12-08 14:55:00,323.19,323.27,323.15,323.21,2435.0,319.2478,319.3268,319.2083,319.2676,2435.0
2023-12-08 15:00:00,323.23,323.32,323.19,323.26,2718.0,319.2873,319.3762,319.2478,319.3169,2718.0
2023-12-08 15:05:00,323.21,323.4,323.15,323.25,6308.0,319.2676,319.4552,319.2083,319.3071,6308.0
2023-12-08 15:10:00,323.29,323.3,323.2,323.28,4212.0,319.3466,319.3565,319.2577,319.3367,4212.0
2023-12-08 15:15:00,323.31,323.41,323.25,323.36,5602.0,319.3663,319.4651,319.3071,319.4157,5602.0
2023-12-08 15:20:00,323.38,323.42,323.3,323.36,5423.0,319.4355,319.475,319.3565,319.4157,5423.0
2023-12-08 15:25:00,323.41,323.66,323.36,323.53,5985.0,319.4651,319.7121,319.4157,319.5837,5985.0
2023-12-08 15:30:00,323.59,323.59,323.46,323.53,6841.0,319.6429,319.6429,319.5145,319.5837,6841.0
2023-12-08 15:35:00,323.57,324.03,323.57,323.98,6851.0,319.6232,320.0776,319.6232,320.0282,6851.0
2023-12-08 15:40:00,323.98,323.98,323.74,323.94,9990.0,320.0282,320.0282,319.7911,319.9887,9990.0
2023-12-08 15:45:00,323.94,324.1,323.37,323.69,19267.0,319.9887,320.1467,319.4256,319.7417,19267.0
2023-12-08 15:50:00,323.65,323.96,323.47,323.85,24209.0,319.7022,320.0084,319.5244,319.8997,24209.0
2023-12-08 15:55:00,323.85,324.21,323.75,324.08,52698.0,319.8997,320.2554,319.801,320.1269,52698.0
2023-12-11 09:30:00,325.41,327.53,325.41,327.04,7538.0,321.4407,323.5349,321.4407,323.0508,7538.0
2023-12-11 09:35:00,326.59,326.99,325.89,326.74,4041.0,322.6063,323.0014,321.9149,322.7545,4041.0
2023-12-11 09:40:00,326.67,326.75,325.85,326.75,3679.0,322.6854,322.7644,321.8754,322.7644,3679.0
2023-12-11 09:45:00,326.78,328.23,326.78,328.18,1838.0,322.794,324.2263,322.794,324.1769,1838.0
2023-12-11 09:50:00,328.31,328.43,327.9,328.02,4233.0,324.3053,324.4239,323.9003,324.0189,4233.0
2023-12-11 09:55:00,328.02,328.02,327.6,328.02,5652.0,324.0189,324.0189,323.604,324.0189,5652.0
2023-12-11 10:00:00,328.15,328.27,327.71,328.15,7825.0,324.1473,324.2658,323.7127,324.1473,7825.0
2023-12-11 10:05:00,328.28,328.62,328.28,328.39,4770.0,324.2757,324.6116,324.2757,324.3844,4770.0
2023-12-11 10:10:00,328.31,328.67,327.97,328.18,5220.0,324.3053,324.661,323.9695,324.1769,5220.0
2023-12-11 10:15:00,328.4,328.85,328.4,328.85,2358.0,324.3942,324.8388,324.3942,324.8388,2358.0
2023-12-11 10:20:00,328.85,329.32,328.71,329.17,4665.0,324.8388,325.303,324.7005,325.1549,4665.0
2023-12-11 10:25:00,329.19,329.27,329.14,329.25,3102.0,325.1746,325.2536,325.1252,325.2339,3102.0
2023-12-11 10:30:00,329.25,329.25,328.92,328.96,5488.0,325.2339,325.2339,324.9079,324.9474,5488.0
2023-12-11 10:35:00,329.05,329.19,328.85,329.15,9904.0,325.0363,325.1746,324.8388,325.1351,9904.0
2023-12-11 10:40:00,329.22,329.8,329.18,329.48,10768.0,325.2042,325.7772,325.1647,325.4611,10768.0
2023-12-11 10:45:00,329.35,329.83,329.21,329.76,3153.0,325.3327,325.8068,325.1944,325.7377,3153.0
2023-12-11 10:50:00,329.82,330.25,329.82,330.23,3448.0,325.7969,326.2217,325.7969,326.2019,3448.0
2023-12-11 10:55:00,330.22,330.72,330.2,330.56,5290.0,326.192,326.686,326.1723,326.5279,5290.0
2023-12-11 11:00:00,330.63,330.69,330.38,330.38,2456.0,326.597,326.6563,326.3501,326.3501,2456.0
2023-12-11 11:05:00,330.37,330.61,330.3,330.31,2883.0,326.3402,326.5773,326.2711,326.281,2883.0
2023-12-11 11:10:00,330.29,330.46,329.98,330.02,4844.0,326.2612,326.4291,325.955,325.9945,4844.0
2023-12-11 11:15:00,329.94,330.23,329.76,330.19,2982.0,325.9155,326.2019,325.7377,326.1624,2982.0
2023-12-11 11:20:00,330.16,330.16,329.56,329.56,2324.0,326.1328,326.1328,325.5401,325.5401,2324.0
2023-12-11 11:25:00,329.61,329.98,329.61,329.98,1799.0,325.5895,325.955,325.5895,325.955,1799.0
2023-12-11 11:30:00,330.05,330.05,329.57,329.68,2582.0,326.0241,326.0241,325.55,325.6586,2582.0
2023-12-11 11:35:00,329.8,330.16,329.77,330.1,3091.0,325.7772,326.1328,325.7475,326.0735,3091.0
2023-12-11 11:40:00,330.1,330.18,329.98,330.1,3522.0,326.0735,326.1525,325.955,326.0735,3522.0
2023-12-11 11:45:00,329.96,329.97,329.65,329.71,4412.0,325.9352,325.9451,325.629,325.6883,4412.0
2023-12-11 11:50:00,329.66,329.93,329.66,329.91,3500.0,325.6389,325.9056,325.6389,325.8858,3500.0
2023-12-11 11:55:00,329.91,330.12,329.88,330.11,1929.0,325.8858,326.0933,325.8562,326.0834,1929.0
2023-12-11 12:00:00,330.19,330.31,330.06,330.31,2528.0,326.1624,326.281,326.034,326.281,2528.0
2023-12-11 12:05:00,330.4,330.5,330.26,330.28,3934.0,326.3699,326.4686,326.2316,326.2513,3934.0
2023-12-11 12:10:00,330.3,330.37,330.18,330.18,2235.0,326.2711,326.3402,326.1525,326.1525,2235.0
2023-12-11 12:15:00,330.06,330.14,329.83,329.83,1100.0,326.034,326.113,325.8068,325.8068,1100.0
2023-12-11 12:20:00,329.84,330.02,329.83,329.97,2468.0,325.8167,325.9945,325.8068,325.9451,2468.0
2023-12-11 12:25:00,329.97,330.01,329.73,329.91,4470.0,325.9451,325.9846,325.708,325.8858,4470.0
2023-12-11 12:30:00,329.86,329.88,329.73,329.76,3617.0,325.8364,325.8562,325.708,325.7377,3617.0
2023-12-11 12:35:00,329.76,329.88,329.57,329.66,3968.0,325.7377,325.8562,325.55,325.6389,3968.0
2023-12-11 12:40:00,329.6,329.66,329.55,329.57,3502.0,325.5796,325.6389,325.5302,325.55,3502.0
2023-12-11 12:45:00,329.55,329.69,329.5,329.68,3221.0,325.5302,325.6685,325.4808,325.6586,3221.0
2023-12-11 12:50:00,329.67,329.82,329.57,329.82,3560.0,325.6488,325.7969,325.55,325.7969,3560.0
2023-12-11 12:55:00,329.82,330.0,329.82,329.99,1045.0,325.7969,325.9747,325.7969,325.9649,1045.0
2023-12-11 13:00:00,329.96,330.1,329.86,330.1,3238.0,325.9352,326.0735,325.8364,326.0735,3238.0
2023-12-11 13:05:00,330.2,330.2,330.1,330.13,1136.0,326.1723,326.1723,326.0735,326.1031,1136.0
2023-12-11 13:10:00,330.13,330.13,330.08,330.09,1100.0,326.1031,326.1031,326.0538,326.0636,1100.0
2023-12-11 13:15:00,330.07,330.12,329.81,329.81,2860.0,326.0439,326.0933,325.7871,325.7871,2860.0
2023-12-11 13:20:00,329.87,329.96,329.74,329.9,3254.0,325.8463,325.9352,325.7179,325.876,3254.0
2023-12-11 13:25:00,329.88,329.9,329.61,329.61,1322.0,325.8562,325.876,325.5895,325.5895,1322.0
2023-12-11 13:30:00,329.66,329.66,329.39,329.49,6169.0,325.6389,325.6389,325.3722,325.471,6169.0
2023-12-11 13:35:00,329.48,329.53,329.39,329.5,2709.0,325.4611,325.5105,325.3722,325.4808,2709.0
2023-12-11 13:40:00,329.5,329.69,329.49,329.69,2138.0,325.4808,325.6685,325.471,325.6685,2138.0
2023-12-11 13:45:00,329.61,329.61,329.5,329.5,835.0,325.5895,325.5895,325.4808,325.4808,835.0
2023-12-11 13:50:00,329.57,329.58,329.41,329.46,2586.0,325.55,325.5599,325.3919,325.4413,2586.0
2023-12-11 13:55:00,329.46,329.51,329.46,329.5,800.0,325.4413,325.4907,325.4413,325.4808,800.0
2023-12-11 14:00:00,329.49,329.55,329.31,329.41,4706.0,325.471,325.5302,325.2931,325.3919,4706.0
2023-12-11 14:05:00,329.41,329.48,329.37,329.48,3856.0,325.3919,325.4611,325.3524,325.4611,3856.0
2023-12-11 14:10:00,329.45,329.6,329.44,329.58,4608.0,325.4314,325.5796,325.4216,325.5599,4608.0
2023-12-11 14:15:00,329.55,329.65,329.5,329.53,2023.0,325.5302,325.629,325.4808,325.5105,2023.0
2023-12-11 14:20:00,329.52,329.69,329.51,329.69,4022.0,325.5006,325.6685,325.4907,325.6685,4022.0
2023-12-11 14:25:00,329.76,329.98,329.71,329.98,5296.0,325.7377,325.955,325.6883,325.955,5296.0
2023-12-11 14:30:00,329.97,330.07,329.96,330.07,2498.0,325.9451,326.0439,325.9352,326.0439,2498.0
2023-12-11 14:35:00,330.12,330.14,329.9,329.94,3360.0,326.0933,326.113,325.876,325.9155,3360.0
2023-12-11 14:40:00,329.93,330.04,329.9,330.02,1511.0,325.9056,326.0142,325.876,325.9945,1511.0
2023-12-11 14:45:00,330.12,330.15,330.04,330.15,2606.0,326.0933,326.1229,326.0142,326.1229,2606.0
2023-12-11 14:50:00,330.15,330.23,329.95,329.98,2312.0,326.1229,326.2019,325.9253,325.955,2312.0
2023-12-11 14:55:00,329.92,329.96,329.85,329.85,2997.0,325.8957,325.9352,325.8266,325.8266,2997.0
2023-12-11 15:00:00,329.89,329.89,329.76,329.79,2433.0,325.8661,325.8661,325.7377,325.7673,2433.0
2023-12-11 15:05:00,329.76,329.83,329.76,329.79,1253.0,325.7377,325.8068,325.7377,325.7673,1253.0
2023-12-11 15:10:00,329.79,329.79,329.61,329.71,2397.0,325.7673,325.7673,325.5895,325.6883,2397.0
2023-12-11 15:15:00,329.67,329.7,329.59,329.63,4738.0,325.6488,325.6784,325.5697,325.6092,4738.0
2023-12-11 15:20:00,329.56,329.74,329.55,329.62,3444.0,325.5401,325.7179,325.5302,325.5994,3444.0
2023-12-11 15:25:00,329.61,329.68,329.46,329.64,4430.0,325.5895,325.6586,325.4413,325.6191,4430.0
2023-12-11 15:30:00,329.62,329.62,329.29,329.3,4106.0,325.5994,325.5994,325.2734,325.2833,4106.0
2023-12-11 15:35:00,329.29,329.65,329.27,329.54,9094.0,325.2734,325.629,325.2536,325.5203,9094.0
2023-12-11 15:40:00,329.63,329.7,329.4,329.4,13687.0,325.6092,325.6784,325.3821,325.3821,13687.0
2023-12-11 15:45:00,329.42,329.42,328.77,328.78,19364.0,325.4018,325.4018,324.7597,324.7696,19364.0
2023-12-11 15:50:00,328.84,329.51,328.84,329.46,12777.0,324.8289,325.4907,324.8289,325.4413,12777.0
2023-12-11 15:55:00,329.48,329.8,329.44,329.46,52467.0,325.4611,325.7772,325.4216,325.4413,52467.0
2023-12-12 09:30:00,329.87,331.54,329.46,329.46,8989.0,325.8463,327.4959,325.4413,325.4413,8989.0
2023-12-12 09:35:00,329.34,329.36,329.34,329.36,600.0,325.3228,325.3425,325.3228,325.3425,600.0
2023-12-12 09:40:00,329.35,329.37,329.03,329.03,1449.0,325.3327,325.3524,325.0166,325.0166,1449.0
2023-12-12 09:45:00,329.43,330.27,329.24,330.27,2784.0,325.4117,326.2414,325.224,326.2414,2784.0
2023-12-12 09:50:00,330.49,330.49,329.5,330.23,5513.0,326.4588,326.4588,325.4808,326.2019,5513.0
2023-12-12 09:55:00,330.03,330.06,329.62,329.73,900.0,326.0044,326.034,325.5994,325.708,900.0
2023-12-12 10:00:00,329.94,329.94,329.68,329.87,1222.0,325.9155,325.9155,325.6586,325.8463,1222.0
2023-12-12 10:05:00,329.75,330.45,329.75,330.44,2267.0,325.7278,326.4192,325.7278,326.4094,2267.0
2023-12-12 10:10:00,330.42,330.83,330.42,330.82,1100.0,326.3896,326.7946,326.3896,326.7847,1100.0
2023-12-12 10:15:00,330.83,331.08,330.56,331.08,1300.0,326.7946,327.0416,326.5279,327.0416,1300.0
2023-12-12 10:20:00,330.92,331.06,330.81,331.0,1832.0,326.8835,327.0218,326.7749,326.9625,1832.0
2023-12-12 10:25:00,330.84,331.22,330.84,330.9,933.0,326.8045,327.1799,326.8045,326.8638,933.0
2023-12-12 10:30:00,330.82,330.96,330.62,330.96,4121.0,326.7847,326.923,326.5872,326.923,4121.0
2023-12-12 10:35:00,330.99,330.99,330.78,330.94,800.0,326.9527,326.9527,326.7452,326.9033,800.0
2023-12-12 10:40:00,330.8,331.11,330.76,331.0,2368.0,326.765,327.0712,326.7255,326.9625,2368.0
2023-12-12 10:45:00,330.87,331.1,330.86,330.92,800.0,326.8341,327.0613,326.8242,326.8835,800.0
2023-12-12 10:50:00,331.14,331.78,331.14,331.78,1900.0,327.1008,327.733,327.1008,327.733,1900.0
2023-12-12 10:55:00,331.63,331.75,331.36,331.48,4448.0,327.5849,327.7034,327.3181,327.4367,4448.0
2023-12-12 11:00:00,331.57,331.98,331.55,331.98,1419.0,327.5256,327.9306,327.5058,327.9306,1419.0
2023-12-12 11:05:00,331.79,331.79,331.29,331.3,4006.0,327.7429,327.7429,327.249,327.2589,4006.0
2023-12-12 11:10:00,331.31,331.31,331.01,331.01,1352.0,327.2688,327.2688,326.9724,326.9724,1352.0
2023-12-12 11:15:00,331.03,331.03,330.71,330.74,2183.0,326.9922,326.9922,326.6761,326.7057,2183.0
2023-12-12 11:20:00,330.78,330.94,330.65,330.94,1600.0,326.7452,326.9033,326.6168,326.9033,1600.0
2023-12-12 11:25:00,330.87,330.95,330.78,330.88,1962.0,326.8341,326.9131,326.7452,326.844,1962.0
2023-12-12 11:30:00,330.78,330.97,330.69,330.97,3600.0,326.7452,326.9329,326.6563,326.9329,3600.0
2023-12-12 11:35:00,330.94,330.95,330.61,330.64,2838.0,326.9033,326.9131,326.5773,326.6069,2838.0
2023-12-12 11:40:00,330.63,330.63,330.6,330.6,858.0,326.597,326.597,326.5674,326.5674,858.0
2023-12-12 11:45:00,330.53,330.58,330.39,330.57,1400.0,326.4983,326.5477,326.36,326.5378,1400.0
2023-12-12 11:50:00,330.57,330.57,330.45,330.55,2200.0,326.5378,326.5378,326.4192,326.518,2200.0
2023-12-12 11:55:00,330.53,331.06,330.53,330.91,6084.0,326.4983,327.0218,326.4983,326.8736,6084.0
2023-12-12 12:00:00,330.9,331.22,330.89,331.22,1321.0,326.8638,327.1799,326.8539,327.1799,1321.0
2023-12-12 12:05:00,331.13,331.23,331.13,331.23,782.0,327.0909,327.1897,327.0909,327.1897,782.0
2023-12-12 12:10:00,331.23,331.29,331.12,331.16,1206.0,327.1897,327.249,327.0811,327.1206,1206.0
2023-12-12 12:15:00,331.24,331.48,331.18,331.48,1400.0,327.1996,327.4367,327.1403,327.4367,1400.0
2023-12-12 12:20:00,331.48,331.48,331.48,331.48,100.0,327.4367,327.4367,327.4367,327.4367,100.0
2023-12-12 12:25:00,331.49,331.49,331.26,331.26,1335.0,327.4466,327.4466,327.2194,327.2194,1335.0
2023-12-12 12:30:00,331.37,331.53,331.37,331.53,300.0,327.328,327.4861,327.328,327.4861,300.0
2023-12-12 12:35:00,331.53,331.64,331.52,331.58,455.0,327.4861,327.5947,327.4762,327.5355,455.0
2023-12-12 12:40:00,331.59,331.6,331.4,331.4,2688.0,327.5453,327.5552,327.3577,327.3577,2688.0
2023-12-12 12:45:00,331.37,331.42,331.33,331.42,600.0,327.328,327.3774,327.2885,327.3774,600.0
2023-12-12 12:50:00,331.36,331.36,331.17,331.28,1042.0,327.3181,327.3181,327.1305,327.2391,1042.0
2023-12-12 12:55:00,331.28,331.28,331.27,331.27,304.0,327.2391,327.2391,327.2292,327.2292,304.0
2023-12-12 13:00:00,331.27,331.44,331.23,331.23,4004.0,327.2292,327.3972,327.1897,327.1897,4004.0
2023-12-12 13:05:00,331.17,331.29,331.16,331.23,1696.0,327.1305,327.249,327.1206,327.1897,1696.0
2023-12-12 13:10:00,331.01,331.04,330.86,330.91,1037.0,326.9724,327.002,326.8242,326.8736,1037.0
2023-12-12 13:15:00,330.91,331.13,330.91,331.07,1978.0,326.8736,327.0909,326.8736,327.0317,1978.0
2023-12-12 13:20:00,330.94,331.28,330.94,331.28,900.0,326.9033,327.2391,326.9033,327.2391,900.0
2023-12-12 13:25:00,331.2,331.45,331.19,331.44,600.0,327.1601,327.407,327.1502,327.3972,600.0
2023-12-12 13:30:00,331.38,331.48,331.3,331.46,3815.0,327.3379,327.4367,327.2589,327.4169,3815.0
2023-12-12 13:35:00,331.31,331.39,331.25,331.28,700.0,327.2688,327.3478,327.2095,327.2391,700.0
2023-12-12 13:40:00,331.25,331.25,330.9,330.91,2294.0,327.2095,327.2095,326.8638,326.8736,2294.0
2023-12-12 13:45:00,330.96,331.04,330.83,331.04,4259.0,326.923,327.002,326.7946,327.002,4259.0
2023-12-12 13:50:00,331.05,331.14,331.0,331.0,2767.0,327.0119,327.1008,326.9625,326.9625,2767.0
2023-12-12 13:55:00,331.0,331.09,331.0,331.06,2798.0,326.9625,327.0514,326.9625,327.0218,2798.0
2023-12-12 14:00:00,331.0,331.15,330.97,331.15,1266.0,326.9625,327.1107,326.9329,327.1107,1266.0
2023-12-12 14:05:00,331.17,331.18,331.14,331.17,912.0,327.1305,327.1403,327.1008,327.1305,912.0
2023-12-12 14:10:00,331.24,331.25,330.94,330.94,4076.0,327.1996,327.2095,326.9033,326.9033,4076.0
2023-12-12 14:15:00,330.94,331.34,330.94,331.34,4686.0,326.9033,327.2984,326.9033,327.2984,4686.0
2023-12-12 14:20:00,331.27,331.31,331.04,331.05,1965.0,327.2292,327.2688,327.002,327.0119,1965.0
2023-12-12 14:25:00,331.0,331.27,330.96,331.22,3694.0,326.9625,327.2292,326.923,327.1799,3694.0
2023-12-12 14:30:00,331.32,331.38,331.02,331.21,2041.0,327.2786,327.3379,326.9823,327.17,2041.0
2023-12-12 14:35:00,331.23,331.31,331.2,331.22,1765.0,327.1897,327.2688,327.1601,327.1799,1765.0
2023-12-12 14:40:00,331.2,331.3,331.17,331.25,2798.0,327.1601,327.2589,327.1305,327.2095,2798.0
2023-12-12 14:45:00,331.3,331.32,331.11,331.12,3341.0,327.2589,327.2786,327.0712,327.0811,3341.0
2023-12-12 14:50:00,331.1,331.27,331.04,331.21,2645.0,327.0613,327.2292,327.002,327.17,2645.0
2023-12-12 14:55:00,331.19,331.41,331.19,331.38,3443.0,327.1502,327.3675,327.1502,327.3379,3443.0
2023-12-12 15:00:00,331.38,331.43,331.29,331.34,1613.0,327.3379,327.3873,327.249,327.2984,1613.0
2023-12-12 15:05:00,331.44,331.6,331.32,331.6,1500.0,327.3972,327.5552,327.2786,327.5552,1500.0
2023-12-12 15:10:00,331.54,331.54,331.41,331.43,2025.0,327.4959,327.4959,327.3675,327.3873,2025.0
2023-12-12 15:15:00,331.4,331.69,331.4,331.65,3089.0,327.3577,327.6441,327.3577,327.6046,3089.0
2023-12-12 15:20:00,331.64,331.82,331.64,331.81,3378.0,327.5947,327.7725,327.5947,327.7627,3378.0
2023-12-12 15:25:00,331.82,331.88,331.65,331.8,4985.0,327.7725,327.8318,327.6046,327.7528,4985.0
2023-12-12 15:30:00,331.79,331.87,331.7,331.85,4620.0,327.7429,327.8219,327.654,327.8022,4620.0
2023-12-12 15:35:00,331.83,331.86,331.64,331.65,5565.0,327.7824,327.812,327.5947,327.6046,5565.0
2023-12-12 15:40:00,331.65,331.81,331.54,331.81,6678.0,327.6046,327.7627,327.4959,327.7627,6678.0
2023-12-12 15:45:00,331.83,331.95,331.59,331.9,15118.0,327.7824,327.9009,327.5453,327.8516,15118.0
2023-12-12 15:50:00,331.85,332.15,331.68,332.12,14185.0,327.8022,328.0985,327.6342,328.0689,14185.0
2023-12-12 15:55:00,332.18,332.47,332.08,332.42,40645.0,328.1281,328.4146,328.0294,328.3652,40645.0
2023-12-13 09:30:00,332.87,333.95,332.06,333.76,15559.0,328.8097,329.8766,328.0096,329.6889,15559.0
2023-12-13 09:35:00,333.76,333.78,332.86,333.0,4086.0,329.6889,329.7086,328.7998,328.9381,4086.0
2023-12-13 09:40:00,333.01,333.34,332.75,333.02,2112.0,328.948,329.274,328.6912,328.9579,2112.0
2023-12-13 09:45:00,332.76,334.0,332.76,333.85,3353.0,328.7011,329.9259,328.7011,329.7778,3353.0
2023-12-13 09:50:00,333.84,334.77,333.68,334.77,10107.0,329.7679,330.6865,329.6098,330.6865,10107.0
2023-12-13 09:55:00,334.86,335.59,334.85,335.4,15037.0,330.7755,331.4965,330.7656,331.3089,15037.0
2023-12-13 10:00:00,335.49,335.54,335.01,335.02,14133.0,331.3978,331.4472,330.9236,330.9335,14133.0
2023-12-13 10:05:00,335.03,335.16,334.64,335.05,19565.0,330.9434,331.0718,330.5581,330.9631,19565.0
2023-12-13 10:10:00,335.02,335.32,334.96,335.01,17710.0,330.9335,331.2298,330.8742,330.9236,17710.0
2023-12-13 10:15:00,334.99,335.02,334.14,334.54,12310.0,330.9039,330.9335,330.0642,330.4594,12310.0
2023-12-13 10:20:00,334.57,334.77,334.35,334.49,9286.0,330.489,330.6865,330.2717,330.41,9286.0
2023-12-13 10:25:00,334.56,334.64,334.44,334.49,4199.0,330.4791,330.5581,330.3606,330.41,4199.0
2023-12-13 10:30:00,334.48,335.14,334.42,334.72,9210.0,330.4001,331.052,330.3408,330.6372,9210.0
2023-12-13 10:35:00,334.81,334.86,334.5,334.5,3732.0,330.7261,330.7755,330.4198,330.4198,3732.0
2023-12-13 10:40:00,334.5,334.51,333.98,333.99,3506.0,330.4198,330.4297,329.9062,329.9161,3506.0
2023-12-13 10:45:00,334.0,334.38,333.82,334.38,2750.0,329.9259,330.3013,329.7481,330.3013,2750.0
2023-12-13 10:50:00,334.48,335.07,334.48,334.8,5626.0,330.4001,330.9829,330.4001,330.7162,5626.0
2023-12-13 10:55:00,334.86,334.91,334.36,334.4,6730.0,330.7755,330.8248,330.2816,330.3211,6730.0
2023-12-13 11:00:00,334.54,334.87,334.53,334.81,8050.0,330.4594,330.7853,330.4495,330.7261,8050.0
2023-12-13 11:05:00,334.8,335.56,334.75,335.56,5536.0,330.7162,331.4669,330.6668,331.4669,5536.0
2023-12-13 11:10:00,335.71,336.02,335.64,336.02,4190.0,331.6151,331.9213,331.5459,331.9213,4190.0
2023-12-13 11:15:00,336.13,336.38,336.13,336.28,4471.0,332.03,332.2769,332.03,332.1781,4471.0
2023-12-13 11:20:00,336.38,336.66,336.38,336.44,6766.0,332.2769,332.5535,332.2769,332.3362,6766.0
2023-12-13 11:25:00,336.44,336.6,336.26,336.27,2769.0,332.3362,332.4942,332.1584,332.1683,2769.0
2023-12-13 11:30:00,336.33,336.44,336.21,336.4,2662.0,332.2275,332.3362,332.109,332.2967,2662.0
2023-12-13 11:35:00,336.47,336.56,336.18,336.28,3336.0,332.3658,332.4547,332.0794,332.1781,3336.0
2023-12-13 11:40:00,336.24,336.39,336.24,336.25,2599.0,332.1386,332.2868,332.1386,332.1485,2599.0
2023-12-13 11:45:00,336.31,336.59,336.26,336.43,5167.0,332.2078,332.4843,332.1584,332.3263,5167.0
2023-12-13 11:50:00,336.39,336.8,336.38,336.77,3646.0,332.2868,332.6918,332.2769,332.6622,3646.0
2023-12-13 11:55:00,336.77,336.78,336.51,336.53,2108.0,332.6622,332.672,332.4053,332.4251,2108.0
2023-12-13 12:00:00,336.56,336.62,336.49,336.59,1830.0,332.4547,332.514,332.3856,332.4843,1830.0
2023-12-13 12:05:00,336.53,336.69,336.52,336.66,2930.0,332.4251,332.5831,332.4152,332.5535,2930.0
2023-12-13 12:10:00,336.66,336.66,336.44,336.48,3879.0,332.5535,332.5535,332.3362,332.3757,3879.0
2023-12-13 12:15:00,336.48,336.52,336.15,336.15,5687.0,332.3757,332.4152,332.0497,332.0497,5687.0
2023-12-13 12:20:00,336.04,336.04,335.81,335.89,1100.0,331.9411,331.9411,331.7139,331.7929,1100.0
2023-12-13 12:25:00,335.83,335.91,335.37,335.5,3722.0,331.7336,331.8126,331.2792,331.4076,3722.0
2023-12-13 12:30:00,335.64,335.99,335.58,335.96,2906.0,331.5459,331.8917,331.4867,331.862,2906.0
2023-12-13 12:35:00,335.91,335.94,335.73,335.73,2776.0,331.8126,331.8423,331.6348,331.6348,2776.0
2023-12-13 12:40:00,335.72,335.72,335.51,335.53,2285.0,331.625,331.625,331.4175,331.4373,2285.0
2023-12-13 12:45:00,335.61,335.73,335.59,335.67,2471.0,331.5163,331.6348,331.4965,331.5756,2471.0
2023-12-13 12:50:00,335.67,335.75,335.51,335.6,3829.0,331.5756,331.6546,331.4175,331.5064,3829.0
2023-12-13 12:55:00,335.63,335.64,335.51,335.53,3311.0,331.5361,331.5459,331.4175,331.4373,3311.0
2023-12-13 13:00:00,335.59,335.59,335.25,335.36,2720.0,331.4965,331.4965,331.1607,331.2694,2720.0
2023-12-13 13:05:00,335.25,335.25,334.98,334.99,2102.0,331.1607,331.1607,330.894,330.9039,2102.0
2023-12-13 13:10:00,335.16,335.22,335.1,335.16,1400.0,331.0718,331.1311,331.0125,331.0718,1400.0
2023-12-13 13:15:00,335.18,335.31,335.14,335.22,3479.0,331.0915,331.22,331.052,331.1311,3479.0
2023-12-13 13:20:00,335.21,335.31,335.09,335.21,3059.0,331.1212,331.22,331.0026,331.1212,3059.0
2023-12-13 13:25:00,335.23,335.23,335.11,335.11,1880.0,331.1409,331.1409,331.0224,331.0224,1880.0
2023-12-13 13:30:00,335.11,335.24,335.09,335.24,3245.0,331.0224,331.1508,331.0026,331.1508,3245.0
2023-12-13 13:35:00,335.25,335.35,335.12,335.17,3867.0,331.1607,331.2595,331.0323,331.0817,3867.0
2023-12-13 13:40:00,335.09,335.1,334.63,334.65,2920.0,331.0026,331.0125,330.5483,330.568,2920.0
2023-12-13 13:45:00,334.53,334.66,334.5,334.59,1901.0,330.4495,330.5779,330.4198,330.5087,1901.0
2023-12-13 13:50:00,334.52,334.8,334.49,334.69,4671.0,330.4396,330.7162,330.41,330.6075,4671.0
2023-12-13 13:55:00,334.71,334.87,334.7,334.87,2957.0,330.6273,330.7853,330.6174,330.7853,2957.0
2023-12-13 14:00:00,334.9,335.84,334.89,335.75,10484.0,330.815,331.7435,330.8051,331.6546,10484.0
2023-12-13 14:05:00,335.88,336.03,335.52,335.59,5125.0,331.783,331.9312,331.4274,331.4965,5125.0
2023-12-13 14:10:00,335.53,336.14,335.22,335.97,24366.0,331.4373,332.0398,331.1311,331.8719,24366.0
2023-12-13 14:15:00,335.98,336.01,335.36,335.38,5442.0,331.8818,331.9114,331.2694,331.2891,5442.0
2023-12-13 14:20:00,335.4,336.06,335.29,335.87,17930.0,331.3089,331.9608,331.2002,331.7731,17930.0
2023-12-13 14:25:00,335.88,335.88,335.5,335.5,2101.0,331.783,331.783,331.4076,331.4076,2101.0
2023-12-13 14:30:00,335.68,336.3,335.49,336.26,7005.0,331.5854,332.1979,331.3978,332.1584,7005.0
2023-12-13 14:35:00,336.37,336.75,336.22,336.75,6449.0,332.267,332.6424,332.1189,332.6424,6449.0
2023-12-13 14:40:00,336.8,336.87,336.5,336.53,4929.0,332.6918,332.7609,332.3954,332.4251,4929.0
2023-12-13 14:45:00,336.56,336.71,336.35,336.55,5546.0,332.4547,332.6029,332.2473,332.4448,5546.0
2023-12-13 14:50:00,336.38,336.72,336.34,336.72,3862.0,332.2769,332.6128,332.2374,332.6128,3862.0
2023-12-13 14:55:00,336.74,337.02,336.68,336.9,8000.0,332.6325,332.9091,332.5733,332.7906,8000.0
2023-12-13 15:00:00,336.92,336.92,336.4,336.49,3679.0,332.8103,332.8103,332.2967,332.3856,3679.0
2023-12-13 15:05:00,336.58,336.61,336.16,336.16,6536.0,332.4745,332.5041,332.0596,332.0596,6536.0
2023-12-13 15:10:00,336.23,336.72,336.11,336.11,6295.0,332.1287,332.6128,332.0102,332.0102,6295.0
2023-12-13 15:15:00,336.01,336.2,335.8,335.82,7893.0,331.9114,332.0991,331.704,331.7237,7893.0
2023-12-13 15:20:00,335.83,335.86,335.37,335.41,8280.0,331.7336,331.7633,331.2792,331.3187,8280.0
2023-12-13 15:25:00,335.41,335.47,335.24,335.34,19816.0,331.3187,331.378,331.1508,331.2496,19816.0
2023-12-13 15:30:00,335.28,335.33,334.94,334.94,8519.0,331.1903,331.2397,330.8545,330.8545,8519.0
2023-12-13 15:35:00,335.01,335.37,334.83,335.37,15308.0,330.9236,331.2792,330.7458,331.2792,15308.0
2023-12-13 15:40:00,335.38,335.74,335.29,335.48,16734.0,331.2891,331.6447,331.2002,331.3879,16734.0
2023-12-13 15:45:00,335.47,335.51,335.22,335.28,14783.0,331.378,331.4175,331.1311,331.1903,14783.0
2023-12-13 15:50:00,335.28,335.31,334.59,334.94,27072.0,331.1903,331.22,330.5087,330.8545,27072.0
2023-12-13 15:55:00,335.01,335.6,334.94,335.4,85546.0,330.9236,331.5064,330.8545,331.3089,85546.0
2023-12-14 09:30:00,335.33,335.33,327.76,327.76,10950.0,331.2397,331.2397,323.7621,323.7621,10950.0
2023-12-14 09:35:00,327.73,328.85,325.28,325.32,6506.0,323.7324,324.8388,321.3123,321.3518,6506.0
2023-12-14 09:40:00,325.32,325.44,323.8,324.68,10684.0,321.3518,321.4704,319.8504,320.7196,10684.0
2023-12-14 09:45:00,325.25,325.8,324.45,324.61,6641.0,321.2827,321.826,320.4924,320.6505,6641.0
2023-12-14 09:50:00,324.59,324.66,322.62,322.63,22478.0,320.6307,320.6999,318.6848,318.6946,22478.0
2023-12-14 09:55:00,322.91,324.15,322.83,324.15,37827.0,318.9712,320.1961,318.8922,320.1961,37827.0
2023-12-14 10:00:00,324.16,325.43,324.16,325.02,23638.0,320.206,321.4605,320.206,321.0555,23638.0
2023-12-14 10:05:00,325.31,325.86,325.22,325.74,18320.0,321.3419,321.8852,321.253,321.7667,18320.0
2023-12-14 10:10:00,325.79,326.75,325.79,326.34,7185.0,321.8161,322.7644,321.8161,322.3594,7185.0
2023-12-14 10:15:00,326.23,326.65,325.98,326.13,10794.0,322.2507,322.6656,322.0038,322.1519,10794.0
2023-12-14 10:20:00,326.13,326.27,325.1,325.16,23609.0,322.1519,322.2902,321.1345,321.1938,23609.0
2023-12-14 10:25:00,325.0,325.56,324.82,325.15,14410.0,321.0357,321.5889,320.8579,321.1839,14410.0
2023-12-14 10:30:00,325.09,325.64,324.9,324.91,9896.0,321.1246,321.6679,320.9369,320.9468,9896.0
2023-12-14 10:35:00,324.96,325.13,324.36,324.96,14850.0,320.9962,321.1641,320.4035,320.9962,14850.0
2023-12-14 10:40:00,324.96,325.25,324.39,324.6,24020.0,320.9962,321.2827,320.4332,320.6406,24020.0
2023-12-14 10:45:00,324.59,324.66,323.37,323.6,8779.0,320.6307,320.6999,319.4256,319.6528,8779.0
2023-12-14 10:50:00,323.5,323.57,323.04,323.2,15777.0,319.554,319.6232,319.0996,319.2577,15777.0
2023-12-14 10:55:00,323.09,323.49,322.74,322.85,15468.0,319.149,319.5441,318.8033,318.9119,15468.0
2023-12-14 11:00:00,322.82,323.68,322.74,323.33,17105.0,318.8823,319.7318,318.8033,319.3861,17105.0
2023-12-14 11:05:00,323.33,323.39,321.86,322.09,18960.0,319.3861,319.4454,317.934,318.1612,18960.0
2023-12-14 11:10:00,322.25,322.39,321.6,321.71,8504.0,318.3193,318.4576,317.6772,317.7859,8504.0
2023-12-14 11:15:00,321.71,321.81,321.1,321.1,27894.0,317.7859,317.8846,317.1833,317.1833,27894.0
2023-12-14 11:20:00,321.22,321.25,320.14,320.22,5342.0,317.3018,317.3315,316.235,316.314,5342.0
2023-12-14 11:25:00,320.19,320.68,319.7,320.68,6132.0,316.2844,316.7684,315.8004,316.7684,6132.0
2023-12-14 11:30:00,320.5,320.86,320.44,320.86,6938.0,316.5906,316.9462,316.5313,316.9462,6938.0
2023-12-14 11:35:00,320.86,320.86,320.39,320.44,5689.0,316.9462,316.9462,316.482,316.5313,5689.0
2023-12-14 11:40:00,320.3,320.4,320.01,320.24,11625.0,316.3931,316.4918,316.1066,316.3338,11625.0
2023-12-14 11:45:00,320.16,320.33,320.04,320.21,21109.0,316.2548,316.4227,316.1362,316.3041,21109.0
2023-12-14 11:50:00,320.23,320.47,320.2,320.42,24455.0,316.3239,316.561,316.2943,316.5116,24455.0
2023-12-14 11:55:00,320.49,320.49,320.18,320.27,6554.0,316.5807,316.5807,316.2745,316.3634,6554.0
2023-12-14 12:00:00,320.37,322.03,320.27,321.93,6851.0,316.4622,318.1019,316.3634,318.0032,6851.0
2023-12-14 12:05:00,321.94,322.11,321.75,322.02,5137.0,318.013,318.181,317.8254,318.0921,5137.0
2023-12-14 12:10:00,321.78,321.86,321.52,321.65,3868.0,317.855,317.934,317.5982,317.7266,3868.0
2023-12-14 12:15:00,321.55,321.55,320.72,320.75,4408.0,317.6278,317.6278,316.8079,316.8376,4408.0
2023-12-14 12:20:00,320.84,320.84,319.67,319.88,5582.0,316.9265,316.9265,315.7707,315.9782,5582.0
2023-12-14 12:25:00,319.93,320.24,319.56,320.17,5066.0,316.0276,316.3338,315.6621,316.2646,5066.0
2023-12-14 12:30:00,320.24,320.73,319.61,319.62,4027.0,316.3338,316.8178,315.7115,315.7213,4027.0
2023-12-14 12:35:00,319.58,319.93,319.3,319.3,8900.0,315.6818,316.0276,315.4052,315.4052,8900.0
2023-12-14 12:40:00,319.33,319.34,319.07,319.19,8870.0,315.4349,315.4448,315.1781,315.2966,8870.0
2023-12-14 12:45:00,319.13,319.46,319.02,319.27,11521.0,315.2373,315.5633,315.1287,315.3756,11521.0
2023-12-14 12:50:00,319.16,319.56,319.04,319.1,30783.0,315.267,315.6621,315.1484,315.2077,30783.0
2023-12-14 12:55:00,319.25,319.63,319.15,319.32,28872.0,315.3559,315.7312,315.2571,315.425,28872.0
2023-12-14 13:00:00,319.49,319.49,318.71,318.72,7581.0,315.5929,315.5929,314.8224,314.8323,7581.0
2023-12-14 13:05:00,318.67,318.67,317.83,317.9,9720.0,314.7829,314.7829,313.9532,314.0223,9720.0
2023-12-14 13:10:00,317.88,318.17,317.54,317.81,3975.0,314.0026,314.289,313.6667,313.9334,3975.0
2023-12-14 13:15:00,317.86,317.92,316.55,317.06,14808.0,313.9828,314.0421,312.6888,313.1926,14808.0
2023-12-14 13:20:00,317.07,317.38,316.93,317.36,7285.0,313.2025,313.5087,313.0642,313.4889,7285.0
2023-12-14 13:25:00,317.46,317.94,317.34,317.38,8992.0,313.5877,314.0618,313.4692,313.5087,8992.0
2023-12-14 13:30:00,317.48,317.8,317.0,317.0,5842.0,313.6074,313.9235,313.1333,313.1333,5842.0
2023-12-14 13:35:00,316.94,317.06,316.61,316.93,11144.0,313.074,313.1926,312.7481,313.0642,11144.0
2023-12-14 13:40:00,316.85,316.94,316.18,316.42,15743.0,312.9851,313.074,312.3233,312.5604,15743.0
2023-12-14 13:45:00,316.38,317.71,316.38,317.61,30834.0,312.5209,313.8346,312.5209,313.7359,30834.0
2023-12-14 13:50:00,317.67,318.29,317.61,318.25,9370.0,313.7951,314.4076,313.7359,314.3681,9370.0
2023-12-14 13:55:00,318.4,319.6,318.4,319.38,4579.0,314.5162,315.7016,314.5162,315.4843,4579.0
2023-12-14 14:00:00,319.36,320.21,319.35,319.74,5899.0,315.4645,316.3041,315.4546,315.8399,5899.0
2023-12-14 14:05:00,319.69,320.13,319.55,319.91,4078.0,315.7905,316.2251,315.6522,316.0078,4078.0
2023-12-14 14:10:00,319.91,320.13,319.72,319.84,7625.0,316.0078,316.2251,315.8201,315.9387,7625.0
2023-12-14 14:15:00,319.74,320.03,319.62,319.81,5649.0,315.8399,316.1263,315.7213,315.909,5649.0
2023-12-14 14:20:00,319.62,319.66,319.16,319.66,4032.0,315.7213,315.7609,315.267,315.7609,4032.0
2023-12-14 14:25:00,319.68,319.79,319.45,319.49,4695.0,315.7806,315.8893,315.5534,315.5929,4695.0
2023-12-14 14:30:00,319.49,319.62,318.81,318.93,25095.0,315.5929,315.7213,314.9212,315.0398,25095.0
2023-12-14 14:35:00,318.85,319.53,318.82,319.14,7094.0,314.9607,315.6324,314.9311,315.2472,7094.0
2023-12-14 14:40:00,319.14,319.55,318.94,319.55,3521.0,315.2472,315.6522,315.0496,315.6522,3521.0
2023-12-14 14:45:00,319.42,320.06,319.42,320.05,6910.0,315.5238,316.156,315.5238,316.1461,6910.0
2023-12-14 14:50:00,320.02,320.38,319.94,320.15,3740.0,316.1165,316.4721,316.0374,316.2449,3740.0
2023-12-14 14:55:00,320.18,320.18,319.78,320.05,8465.0,316.2745,316.2745,315.8794,316.1461,8465.0
2023-12-14 15:00:00,320.09,320.09,319.16,319.16,11411.0,316.1856,316.1856,315.267,315.267,11411.0
2023-12-14 15:05:00,319.16,319.53,319.15,319.52,20174.0,315.267,315.6324,315.2571,315.6226,20174.0
2023-12-14 15:10:00,319.5,319.67,319.34,319.52,10151.0,315.6028,315.7707,315.4448,315.6226,10151.0
2023-12-14 15:15:00,319.55,319.8,319.5,319.68,11381.0,315.6522,315.8992,315.6028,315.7806,11381.0
2023-12-14 15:20:00,319.68,319.77,319.57,319.68,7578.0,315.7806,315.8695,315.672,315.7806,7578.0
2023-12-14 15:25:00,319.69,319.92,319.65,319.7,10949.0,315.7905,316.0177,315.751,315.8004,10949.0
2023-12-14 15:30:00,319.73,319.73,318.8,318.8,14620.0,315.83,315.83,314.9113,314.9113,14620.0
2023-12-14 15:35:00,318.85,319.07,318.64,318.67,15353.0,314.9607,315.1781,314.7533,314.7829,15353.0
2023-12-14 15:40:00,318.67,318.8,318.32,318.37,21202.0,314.7829,314.9113,314.4372,314.4866,21202.0
2023-12-14 15:45:00,318.37,318.38,317.87,318.02,34384.0,314.4866,314.4965,313.9927,314.1409,34384.0
2023-12-14 15:50:00,317.95,318.03,317.46,317.68,52613.0,314.0717,314.1507,313.5877,313.805,52613.0
2023-12-14 15:55:00,317.69,318.03,317.49,317.87,109553.0,313.8149,314.1507,313.6173,313.9927,109553.0
2023-12-15 09:30:00,311.31,311.87,307.58,311.06,200171.0,307.5127,308.0659,303.8282,307.2658,200171.0
2023-12-15 09:35:00,311.16,313.62,309.66,311.65,8422.0,307.3645,309.7945,305.8828,307.8486,8422.0
2023-12-15 09:40:00,312.26,313.78,312.26,313.22,10279.0,308.4511,309.9526,308.4511,309.3994,10279.0
2023-12-15 09:45:00,313.43,313.63,311.6,312.07,8148.0,309.6069,309.8044,307.7992,308.2634,8148.0
2023-12-15 09:50:00,312.43,314.22,312.43,312.66,13050.0,308.619,310.3872,308.619,308.8462,13050.0
2023-12-15 09:55:00,312.65,312.65,310.32,311.27,8401.0,308.8364,308.8364,306.5348,307.4732,8401.0
2023-12-15 10:00:00,311.19,311.83,310.76,311.33,7760.0,307.3942,308.0264,306.9694,307.5325,7760.0
2023-12-15 10:05:00,311.52,311.82,311.18,311.33,7365.0,307.7201,308.0165,307.3843,307.5325,7365.0
2023-12-15 10:10:00,311.37,312.6,311.37,312.49,9205.0,307.572,308.787,307.572,308.6783,9205.0
2023-12-15 10:15:00,312.34,313.02,311.64,312.88,6545.0,308.5301,309.2019,307.8387,309.0636,6545.0
2023-12-15 10:20:00,312.71,312.71,312.13,312.21,11958.0,308.8956,308.8956,308.3227,308.4017,11958.0
2023-12-15 10:25:00,312.24,312.4,311.82,311.82,8004.0,308.4314,308.5894,308.0165,308.0165,8004.0
2023-12-15 10:30:00,311.87,312.12,311.7,312.05,11348.0,308.0659,308.3128,307.898,308.2437,11348.0
2023-12-15 10:35:00,311.93,312.13,311.59,311.59,11463.0,308.1251,308.3227,307.7893,307.7893,11463.0
2023-12-15 10:40:00,311.62,312.0,311.12,311.12,6907.0,307.8189,308.1943,307.325,307.325,6907.0
2023-12-15 10:45:00,311.09,311.5,310.65,310.98,10410.0,307.2954,307.7004,306.8608,307.1867,10410.0
2023-12-15 10:50:00,310.93,311.21,310.78,310.96,9167.0,307.1373,307.4139,306.9892,307.167,9167.0
2023-12-15 10:55:00,310.85,310.85,310.07,310.25,7862.0,307.0583,307.0583,306.2878,306.4656,7862.0
2023-12-15 11:00:00,310.29,310.39,309.4,309.48,9663.0,306.5052,306.6039,305.626,305.705,9663.0
2023-12-15 11:05:00,309.4,309.61,309.26,309.27,17781.0,305.626,305.8334,305.4877,305.4976,17781.0
2023-12-15 11:10:00,309.27,309.57,309.26,309.44,11065.0,305.4976,305.7939,305.4877,305.6655,11065.0
2023-12-15 11:15:00,309.49,309.93,309.38,309.67,15183.0,305.7149,306.1495,305.6063,305.8927,15183.0
2023-12-15 11:20:00,309.65,309.79,309.52,309.69,5156.0,305.873,306.0112,305.7445,305.9125,5156.0
2023-12-15 11:25:00,309.56,310.11,309.51,310.11,16512.0,305.7841,306.3273,305.7347,306.3273,16512.0
2023-12-15 11:30:00,310.16,310.25,309.96,310.0,17697.0,306.3767,306.4656,306.1792,306.2187,17697.0
2023-12-15 11:35:00,310.01,310.1,309.59,309.68,21009.0,306.2286,306.3175,305.8137,305.9026,21009.0
2023-12-15 11:40:00,309.68,309.9,309.19,309.58,8161.0,305.9026,306.1199,305.4186,305.8038,8161.0
2023-12-15 11:45:00,309.59,309.95,309.56,309.65,8268.0,305.8137,306.1693,305.7841,305.873,8268.0
2023-12-15 11:50:00,309.65,309.76,309.43,309.5,7713.0,305.873,305.9816,305.6556,305.7248,7713.0
2023-12-15 11:55:00,309.37,309.85,309.2,309.85,7348.0,305.5964,306.0705,305.4284,306.0705,7348.0
2023-12-15 12:00:00,309.86,310.09,309.86,309.88,12653.0,306.0804,306.3076,306.0804,306.1002,12653.0
2023-12-15 12:05:00,309.96,310.46,309.93,310.08,29982.0,306.1792,306.6731,306.1495,306.2977,29982.0
2023-12-15 12:10:00,310.08,310.19,309.93,310.13,11655.0,306.2977,306.4064,306.1495,306.3471,11655.0
2023-12-15 12:15:00,310.14,310.42,309.98,310.35,18863.0,306.357,306.6336,306.1989,306.5644,18863.0
2023-12-15 12:20:00,310.35,310.66,309.99,310.0,9511.0,306.5644,306.8706,306.2088,306.2187,9511.0
2023-12-15 12:25:00,309.94,310.16,309.81,310.08,6907.0,306.1594,306.3767,306.031,306.2977,6907.0
2023-12-15 12:30:00,310.09,310.25,309.81,310.14,12629.0,306.3076,306.4656,306.031,306.357,12629.0
2023-12-15 12:35:00,310.02,310.28,309.62,310.0,4377.0,306.2384,306.4953,305.8433,306.2187,4377.0
2023-12-15 12:40:00,309.91,310.07,309.91,309.92,2484.0,306.1298,306.2878,306.1298,306.1397,2484.0
2023-12-15 12:45:00,309.94,310.12,309.85,309.87,6721.0,306.1594,306.3372,306.0705,306.0903,6721.0
2023-12-15 12:50:00,309.88,310.01,309.74,309.88,7387.0,306.1002,306.2286,305.9619,306.1002,7387.0
2023-12-15 12:55:00,309.88,309.99,309.75,309.8,3149.0,306.1002,306.2088,305.9717,306.0211,3149.0
2023-12-15 13:00:00,309.75,309.96,309.75,309.86,4793.0,305.9717,306.1792,305.9717,306.0804,4793.0
2023-12-15 13:05:00,309.97,310.3,309.94,310.24,11032.0,306.1891,306.515,306.1594,306.4558,11032.0
2023-12-15 13:10:00,310.28,310.46,310.24,310.46,9848.0,306.4953,306.6731,306.4558,306.6731,9848.0
2023-12-15 13:15:00,310.45,311.35,310.4,311.29,2751.0,306.6632,307.5522,306.6138,307.493,2751.0
2023-12-15 13:20:00,311.18,311.18,310.52,310.56,8215.0,307.3843,307.3843,306.7323,306.7719,8215.0
2023-12-15 13:25:00,310.52,310.52,310.17,310.19,3554.0,306.7323,306.7323,306.3866,306.4064,3554.0
2023-12-15 13:30:00,310.26,310.36,310.26,310.32,6493.0,306.4755,306.5743,306.4755,306.5348,6493.0
2023-12-15 13:35:00,310.27,310.27,309.67,309.7,5311.0,306.4854,306.4854,305.8927,305.9223,5311.0
2023-12-15 13:40:00,309.75,309.82,309.55,309.71,5679.0,305.9717,306.0409,305.7742,305.9322,5679.0
2023-12-15 13:45:00,309.59,309.64,309.29,309.48,12750.0,305.8137,305.8631,305.5173,305.705,12750.0
2023-12-15 13:50:00,309.48,309.48,309.14,309.2,6477.0,305.705,305.705,305.3692,305.4284,6477.0
2023-12-15 13:55:00,309.27,309.3,309.06,309.07,5895.0,305.4976,305.5272,305.2902,305.3,5895.0
2023-12-15 14:00:00,309.07,309.12,308.81,308.88,7354.0,305.3,305.3494,305.0432,305.1123,7354.0
2023-12-15 14:05:00,308.81,308.83,308.36,308.42,5918.0,305.0432,305.063,304.5987,304.658,5918.0
2023-12-15 14:10:00,308.42,308.5,308.12,308.15,19664.0,304.658,304.737,304.3616,304.3913,19664.0
2023-12-15 14:15:00,308.11,308.84,308.11,308.71,17403.0,304.3517,305.0728,304.3517,304.9444,17403.0
2023-12-15 14:20:00,308.68,308.84,308.42,308.84,9182.0,304.9148,305.0728,304.658,305.0728,9182.0
2023-12-15 14:25:00,308.79,309.17,308.75,309.17,4258.0,305.0234,305.3988,304.9839,305.3988,4258.0
2023-12-15 14:30:00,309.09,310.0,309.09,309.97,4797.0,305.3198,306.2187,305.3198,306.1891,4797.0
2023-12-15 14:35:00,310.06,310.1,309.62,309.69,9391.0,306.278,306.3175,305.8433,305.9125,9391.0
2023-12-15 14:40:00,309.79,309.84,309.7,309.73,1638.0,306.0112,306.0606,305.9223,305.952,1638.0
2023-12-15 14:45:00,309.79,309.94,309.66,309.69,4986.0,306.0112,306.1594,305.8828,305.9125,4986.0
2023-12-15 14:50:00,309.62,309.69,309.38,309.59,4226.0,305.8433,305.9125,305.6063,305.8137,4226.0
2023-12-15 14:55:00,309.59,309.63,309.28,309.63,6806.0,305.8137,305.8532,305.5075,305.8532,6806.0
2023-12-15 15:00:00,309.65,309.75,308.86,309.09,7601.0,305.873,305.9717,305.0926,305.3198,7601.0
2023-12-15 15:05:00,309.2,309.32,309.01,309.05,5644.0,305.4284,305.547,305.2408,305.2803,5644.0
2023-12-15 15:10:00,309.05,309.08,308.84,308.98,16912.0,305.2803,305.3099,305.0728,305.2111,16912.0
2023-12-15 15:15:00,309.01,309.1,308.9,309.0,18127.0,305.2408,305.3297,305.1321,305.2309,18127.0
2023-12-15 15:20:00,308.95,309.37,308.92,309.25,14437.0,305.1815,305.5964,305.1519,305.4778,14437.0
2023-12-15 15:25:00,309.24,309.62,309.24,309.55,16338.0,305.468,305.8433,305.468,305.7742,16338.0
2023-12-15 15:30:00,309.5,309.65,309.37,309.39,13570.0,305.7248,305.873,305.5964,305.6161,13570.0
2023-12-15 15:35:00,309.39,309.39,308.86,308.97,20240.0,305.6161,305.6161,305.0926,305.2013,20240.0
2023-12-15 15:40:00,308.98,309.71,308.97,309.71,23848.0,305.2111,305.9322,305.2013,305.9322,23848.0
2023-12-15 15:45:00,309.71,310.34,309.6,310.34,41404.0,305.9322,306.5545,305.8236,306.5545,41404.0
2023-12-15 15:50:00,310.43,310.86,309.74,310.79,46193.0,306.6434,307.0682,305.9619,306.9991,46193.0
2023-12-15 15:55:00,310.87,310.98,310.22,310.36,108026.0,307.0781,307.1867,306.436,306.5743,108026.0
2023-12-18 09:30:00,312.68,314.26,312.68,314.26,8301.0,308.866,310.4267,308.866,310.4267,8301.0
2023-12-18 09:35:00,313.42,313.57,312.54,313.42,10764.0,309.597,309.7451,308.7277,309.597,10764.0
2023-12-18 09:40:00,314.48,315.67,314.48,314.84,3686.0,310.644,311.8195,310.644,310.9997,3686.0
2023-12-18 09:45:00,314.82,316.0,314.52,314.52,6486.0,310.9799,312.1455,310.6836,310.6836,6486.0
2023-12-18 09:50:00,314.79,314.83,313.48,314.59,4954.0,310.9503,310.9898,309.6562,310.7527,4954.0
2023-12-18 09:55:00,314.82,315.09,314.41,314.96,1759.0,310.9799,311.2466,310.5749,311.1182,1759.0
2023-12-18 10:00:00,315.35,315.43,314.81,314.81,3792.0,311.5034,311.5825,310.97,310.97,3792.0
2023-12-18 10:05:00,314.81,315.44,314.78,314.78,6170.0,310.97,311.5923,310.9404,310.9404,6170.0
2023-12-18 10:10:00,314.61,314.87,314.55,314.55,2611.0,310.7725,311.0293,310.7132,310.7132,2611.0
2023-12-18 10:15:00,314.51,314.95,314.38,314.49,5292.0,310.6737,311.1083,310.5453,310.6539,5292.0
2023-12-18 10:20:00,314.36,314.71,314.21,314.44,3492.0,310.5255,310.8712,310.3773,310.6045,3492.0
2023-12-18 10:25:00,314.41,314.74,314.26,314.73,3149.0,310.5749,310.9009,310.4267,310.891,3149.0
2023-12-18 10:30:00,314.88,315.27,314.87,315.23,2604.0,311.0392,311.4244,311.0293,311.3849,2604.0
2023-12-18 10:35:00,315.36,315.79,315.24,315.28,5998.0,311.5133,311.9381,311.3948,311.4343,5998.0
2023-12-18 10:40:00,315.42,315.58,315.14,315.2,3017.0,311.5726,311.7306,311.296,311.3553,3017.0
2023-12-18 10:45:00,314.98,315.26,314.6,314.94,9743.0,311.1379,311.4145,310.7626,311.0984,9743.0
2023-12-18 10:50:00,315.08,315.34,314.85,315.0,6055.0,311.2367,311.4936,311.0095,311.1577,6055.0
2023-12-18 10:55:00,314.94,315.28,314.82,315.21,1807.0,311.0984,311.4343,310.9799,311.3651,1807.0
2023-12-18 11:00:00,315.23,315.67,315.16,315.67,4309.0,311.3849,311.8195,311.3157,311.8195,4309.0
2023-12-18 11:05:00,315.74,315.74,315.4,315.59,1677.0,311.8887,311.8887,311.5528,311.7405,1677.0
2023-12-18 11:10:00,315.62,316.01,315.62,316.01,1000.0,311.7701,312.1554,311.7701,312.1554,1000.0
2023-12-18 11:15:00,316.02,316.22,315.56,315.82,6178.0,312.1653,312.3628,311.7109,311.9677,6178.0
2023-12-18 11:20:00,315.85,316.17,315.84,316.17,2129.0,311.9973,312.3134,311.9875,312.3134,2129.0
2023-12-18 11:25:00,316.33,316.33,315.83,316.0,4066.0,312.4715,312.4715,311.9776,312.1455,4066.0
2023-12-18 11:30:00,316.21,316.25,315.69,315.69,3876.0,312.3529,312.3925,311.8393,311.8393,3876.0
2023-12-18 11:35:00,315.7,315.8,315.61,315.65,1401.0,311.8492,311.9479,311.7603,311.7998,1401.0
2023-12-18 11:40:00,315.59,315.71,315.2,315.21,3004.0,311.7405,311.859,311.3553,311.3651,3004.0
2023-12-18 11:45:00,315.25,315.37,314.98,315.25,3154.0,311.4047,311.5232,311.1379,311.4047,3154.0
2023-12-18 11:50:00,315.21,315.24,314.81,315.06,2850.0,311.3651,311.3948,310.97,311.217,2850.0
2023-12-18 11:55:00,315.11,315.37,315.1,315.23,3000.0,311.2664,311.5232,311.2565,311.3849,3000.0
2023-12-18 12:00:00,315.27,315.49,315.22,315.48,1442.0,311.4244,311.6417,311.375,311.6318,1442.0
2023-12-18 12:05:00,315.48,315.64,315.23,315.6,7579.0,311.6318,311.7899,311.3849,311.7504,7579.0
2023-12-18 12:10:00,315.72,316.03,315.56,315.94,16900.0,311.8689,312.1751,311.7109,312.0862,16900.0
2023-12-18 12:15:00,315.94,316.07,315.75,316.04,6666.0,312.0862,312.2146,311.8986,312.185,6666.0
2023-12-18 12:20:00,315.95,316.05,315.72,315.87,6607.0,312.0961,312.1949,311.8689,312.0171,6607.0
2023-12-18 12:25:00,315.94,315.94,315.49,315.91,6436.0,312.0862,312.0862,311.6417,312.0566,6436.0
2023-12-18 12:30:00,315.94,315.99,315.68,315.68,4993.0,312.0862,312.1356,311.8294,311.8294,4993.0
2023-12-18 12:35:00,315.62,315.62,314.63,314.76,5345.0,311.7701,311.7701,310.7922,310.9206,5345.0
2023-12-18 12:40:00,314.58,314.72,314.44,314.66,4557.0,310.7428,310.8811,310.6045,310.8218,4557.0
2023-12-18 12:45:00,314.7,314.71,314.6,314.63,2491.0,310.8614,310.8712,310.7626,310.7922,2491.0
2023-12-18 12:50:00,314.62,314.71,314.44,314.52,4589.0,310.7823,310.8712,310.6045,310.6836,4589.0
2023-12-18 12:55:00,314.5,314.67,314.39,314.6,3857.0,310.6638,310.8317,310.5551,310.7626,3857.0
2023-12-18 13:00:00,314.56,314.68,314.32,314.32,3252.0,310.7231,310.8416,310.486,310.486,3252.0
2023-12-18 13:05:00,314.25,314.41,314.22,314.24,2594.0,310.4168,310.5749,310.3872,310.407,2594.0
2023-12-18 13:10:00,314.17,314.19,313.82,313.98,4646.0,310.3378,310.3576,309.9921,310.1501,4646.0
2023-12-18 13:15:00,314.09,314.41,314.09,314.2,1533.0,310.2588,310.5749,310.2588,310.3675,1533.0
2023-12-18 13:20:00,314.15,314.29,313.94,314.17,3897.0,310.3181,310.4564,310.1106,310.3378,3897.0
2023-12-18 13:25:00,314.11,314.21,314.06,314.21,1873.0,310.2786,310.3773,310.2292,310.3773,1873.0
2023-12-18 13:30:00,314.21,314.43,314.21,314.21,3447.0,310.3773,310.5947,310.3773,310.3773,3447.0
2023-12-18 13:35:00,314.25,314.25,313.8,313.87,6820.0,310.4168,310.4168,309.9723,310.0415,6820.0
2023-12-18 13:40:00,313.71,313.88,313.71,313.86,2455.0,309.8834,310.0514,309.8834,310.0316,2455.0
2023-12-18 13:45:00,313.82,313.82,313.47,313.56,2858.0,309.9921,309.9921,309.6464,309.7353,2858.0
2023-12-18 13:50:00,313.63,313.69,313.46,313.53,2723.0,309.8044,309.8637,309.6365,309.7056,2723.0
2023-12-18 13:55:00,313.57,313.7,313.53,313.61,2569.0,309.7451,309.8736,309.7056,309.7847,2569.0
2023-12-18 14:00:00,313.59,313.69,313.52,313.57,3907.0,309.7649,309.8637,309.6958,309.7451,3907.0
2023-12-18 14:05:00,313.58,313.69,313.36,313.36,7042.0,309.755,309.8637,309.5377,309.5377,7042.0
2023-12-18 14:10:00,313.41,313.51,313.34,313.41,2383.0,309.5871,309.6859,309.5179,309.5871,2383.0
2023-12-18 14:15:00,313.33,313.64,313.29,313.64,6107.0,309.5081,309.8143,309.4686,309.8143,6107.0
2023-12-18 14:20:00,313.6,313.73,313.53,313.57,15412.0,309.7748,309.9032,309.7056,309.7451,15412.0
2023-12-18 14:25:00,313.56,313.56,313.04,313.44,7284.0,309.7353,309.7353,309.2216,309.6167,7284.0
2023-12-18 14:30:00,313.5,313.55,313.34,313.35,3573.0,309.676,309.7254,309.5179,309.5278,3573.0
2023-12-18 14:35:00,313.39,313.53,313.25,313.53,5659.0,309.5673,309.7056,309.429,309.7056,5659.0
2023-12-18 14:40:00,313.57,314.22,313.57,314.11,7360.0,309.7451,310.3872,309.7451,310.2786,7360.0
2023-12-18 14:45:00,314.02,314.44,314.02,314.22,2700.0,310.1897,310.6045,310.1897,310.3872,2700.0
2023-12-18 14:50:00,314.22,314.27,314.07,314.18,4295.0,310.3872,310.4366,310.239,310.3477,4295.0
2023-12-18 14:55:00,314.12,314.12,313.99,314.05,2235.0,310.2884,310.2884,310.16,310.2193,2235.0
2023-12-18 15:00:00,314.02,314.06,313.86,313.91,3650.0,310.1897,310.2292,310.0316,310.081,3650.0
2023-12-18 15:05:00,313.88,313.88,313.58,313.8,3598.0,310.0514,310.0514,309.755,309.9723,3598.0
2023-12-18 15:10:00,313.77,313.81,313.66,313.69,5303.0,309.9427,309.9822,309.834,309.8637,5303.0
2023-12-18 15:15:00,313.72,313.92,313.68,313.75,4067.0,309.8933,310.0909,309.8538,309.9229,4067.0
2023-12-18 15:20:00,313.75,314.21,313.72,314.21,4036.0,309.9229,310.3773,309.8933,310.3773,4036.0
2023-12-18 15:25:00,314.31,314.5,314.31,314.44,6661.0,310.4761,310.6638,310.4761,310.6045,6661.0
2023-12-18 15:30:00,314.39,314.75,314.39,314.75,2730.0,310.5551,310.9107,310.5551,310.9107,2730.0
2023-12-18 15:35:00,314.77,314.84,314.57,314.63,4688.0,310.9305,310.9997,310.7329,310.7922,4688.0
2023-12-18 15:40:00,314.63,314.73,314.5,314.56,5397.0,310.7922,310.891,310.6638,310.7231,5397.0
2023-12-18 15:45:00,314.56,314.69,314.31,314.34,3973.0,310.7231,310.8515,310.4761,310.5058,3973.0
2023-12-18 15:50:00,314.32,314.45,314.22,314.33,7912.0,310.486,310.6144,310.3872,310.4959,7912.0
2023-12-18 15:55:00,314.37,314.57,313.96,313.97,31491.0,310.5354,310.7329,310.1304,310.1403,31491.0
2023-12-19 09:30:00,314.05,314.74,312.78,314.08,15166.0,310.2193,310.9009,308.9648,310.2489,15166.0
2023-12-19 09:35:00,314.46,315.18,312.86,314.48,5765.0,310.6243,311.3355,309.0438,310.644,5765.0
2023-12-19 09:40:00,314.42,314.43,312.69,313.02,2626.0,310.5848,310.5947,308.8759,309.2019,2626.0
2023-12-19 09:45:00,313.1,313.38,312.57,312.57,3762.0,309.2809,309.5575,308.7573,308.7573,3762.0
2023-12-19 09:50:00,312.39,312.85,312.18,312.32,1508.0,308.5795,309.0339,308.3721,308.5104,1508.0
2023-12-19 09:55:00,312.74,313.2,312.59,312.98,5593.0,308.9253,309.3797,308.7771,309.1623,5593.0
2023-12-19 10:00:00,312.92,312.92,312.41,312.67,1982.0,309.1031,309.1031,308.5993,308.8561,1982.0
2023-12-19 10:05:00,312.83,313.04,312.7,312.91,2254.0,309.0142,309.2216,308.8858,309.0932,2254.0
2023-12-19 10:10:00,312.57,312.59,312.22,312.59,2225.0,308.7573,308.7771,308.4116,308.7771,2225.0
2023-12-19 10:15:00,312.56,312.75,312.27,312.3,6217.0,308.7475,308.9351,308.461,308.4906,6217.0
2023-12-19 10:20:00,312.3,312.95,312.24,312.84,4358.0,308.4906,309.1327,308.4314,309.024,4358.0
2023-12-19 10:25:00,312.83,312.97,312.59,312.69,3104.0,309.0142,309.1525,308.7771,308.8759,3104.0
2023-12-19 10:30:00,312.75,312.92,312.67,312.68,867.0,308.9351,309.1031,308.8561,308.866,867.0
2023-12-19 10:35:00,312.87,313.34,312.64,312.76,6431.0,309.0537,309.5179,308.8265,308.945,6431.0
2023-12-19 10:40:00,312.87,313.11,312.78,313.09,1203.0,309.0537,309.2908,308.9648,309.271,1203.0
2023-12-19 10:45:00,313.09,313.18,313.09,313.18,200.0,309.271,309.3599,309.271,309.3599,200.0
2023-12-19 10:50:00,313.18,313.5,313.11,313.11,2972.0,309.3599,309.676,309.2908,309.2908,2972.0
2023-12-19 10:55:00,313.11,313.28,313.11,313.28,996.0,309.2908,309.4587,309.2908,309.4587,996.0
2023-12-19 11:00:00,313.23,313.43,312.99,313.43,2916.0,309.4093,309.6069,309.1722,309.6069,2916.0
2023-12-19 11:05:00,313.36,313.36,313.21,313.28,1083.0,309.5377,309.5377,309.3895,309.4587,1083.0
2023-12-19 11:10:00,313.35,313.44,313.21,313.25,992.0,309.5278,309.6167,309.3895,309.429,992.0
2023-12-19 11:15:00,313.3,313.88,313.3,313.78,2732.0,309.4784,310.0514,309.4784,309.9526,2732.0
2023-12-19 11:20:00,313.71,313.8,313.55,313.8,2152.0,309.8834,309.9723,309.7254,309.9723,2152.0
2023-12-19 11:25:00,313.99,314.17,313.89,314.07,1562.0,310.16,310.3378,310.0612,310.239,1562.0
2023-12-19 11:30:00,313.89,313.89,313.44,313.47,2291.0,310.0612,310.0612,309.6167,309.6464,2291.0
2023-12-19 11:35:00,313.45,313.46,312.9,312.93,2714.0,309.6266,309.6365,309.0833,309.1129,2714.0
2023-12-19 11:40:00,313.04,313.27,313.04,313.15,1806.0,309.2216,309.4488,309.2216,309.3303,1806.0
2023-12-19 11:45:00,313.05,313.14,313.04,313.12,1113.0,309.2315,309.3204,309.2216,309.3006,1113.0
2023-12-19 11:50:00,313.25,313.36,313.01,313.07,1408.0,309.429,309.5377,309.192,309.2512,1408.0
2023-12-19 11:55:00,313.04,313.12,312.97,313.05,5163.0,309.2216,309.3006,309.1525,309.2315,5163.0
2023-12-19 12:00:00,313.05,313.14,312.97,313.05,3487.0,309.2315,309.3204,309.1525,309.2315,3487.0
2023-12-19 12:05:00,313.06,313.13,312.93,313.0,26238.0,309.2414,309.3105,309.1129,309.1821,26238.0
2023-12-19 12:10:00,313.04,313.35,313.03,313.3,1861.0,309.2216,309.5278,309.2117,309.4784,1861.0
2023-12-19 12:15:00,313.1,313.2,312.92,313.0,3746.0,309.2809,309.3797,309.1031,309.1821,3746.0
2023-12-19 12:20:00,313.08,313.1,312.9,312.96,1933.0,309.2611,309.2809,309.0833,309.1426,1933.0
2023-12-19 12:25:00,312.95,312.95,312.8,312.87,2559.0,309.1327,309.1327,308.9845,309.0537,2559.0
2023-12-19 12:30:00,312.8,313.04,312.74,312.85,2616.0,308.9845,309.2216,308.9253,309.0339,2616.0
2023-12-19 12:35:00,312.75,312.75,312.67,312.67,267.0,308.9351,308.9351,308.8561,308.8561,267.0
2023-12-19 12:40:00,312.54,312.62,312.52,312.6,2065.0,308.7277,308.8067,308.708,308.787,2065.0
2023-12-19 12:45:00,312.52,312.58,312.48,312.56,1300.0,308.708,308.7672,308.6684,308.7475,1300.0
2023-12-19 12:50:00,312.58,312.58,312.55,312.56,200.0,308.7672,308.7672,308.7376,308.7475,200.0
2023-12-19 12:55:00,312.57,312.62,312.52,312.57,2327.0,308.7573,308.8067,308.708,308.7573,2327.0
2023-12-19 13:00:00,312.58,312.58,312.4,312.49,2886.0,308.7672,308.7672,308.5894,308.6783,2886.0
2023-12-19 13:05:00,312.52,312.69,312.41,312.48,3356.0,308.708,308.8759,308.5993,308.6684,3356.0
2023-12-19 13:10:00,312.51,312.68,312.5,312.62,1755.0,308.6981,308.866,308.6882,308.8067,1755.0
2023-12-19 13:15:00,312.53,312.74,312.46,312.67,2401.0,308.7178,308.9253,308.6487,308.8561,2401.0
2023-12-19 13:20:00,312.87,313.11,312.87,313.11,981.0,309.0537,309.2908,309.0537,309.2908,981.0
2023-12-19 13:25:00,313.06,313.06,313.06,313.06,100.0,309.2414,309.2414,309.2414,309.2414,100.0
2023-12-19 13:30:00,312.99,312.99,312.72,312.72,1579.0,309.1722,309.1722,308.9055,308.9055,1579.0
2023-12-19 13:35:00,312.67,312.78,312.59,312.78,1637.0,308.8561,308.9648,308.7771,308.9648,1637.0
2023-12-19 13:40:00,312.65,312.85,312.65,312.85,3505.0,308.8364,309.0339,308.8364,309.0339,3505.0
2023-12-19 13:45:00,313.0,313.08,312.98,313.0,1007.0,309.1821,309.2611,309.1623,309.1821,1007.0
2023-12-19 13:50:00,312.91,313.19,312.89,313.19,1270.0,309.0932,309.3698,309.0734,309.3698,1270.0
2023-12-19 13:55:00,313.23,313.24,313.23,313.23,100.0,309.4093,309.4192,309.4093,309.4093,100.0
2023-12-19 14:00:00,313.11,313.15,313.03,313.12,1969.0,309.2908,309.3303,309.2117,309.3006,1969.0
2023-12-19 14:05:00,313.13,313.21,313.04,313.14,1962.0,309.3105,309.3895,309.2216,309.3204,1962.0
2023-12-19 14:10:00,313.06,313.29,313.05,313.16,16059.0,309.2414,309.4686,309.2315,309.3401,16059.0
2023-12-19 14:15:00,313.05,313.09,312.73,312.74,3387.0,309.2315,309.271,308.9154,308.9253,3387.0
2023-12-19 14:20:00,312.77,312.84,312.62,312.84,1634.0,308.9549,309.024,308.8067,309.024,1634.0
2023-12-19 14:25:00,312.67,312.83,312.67,312.83,1360.0,308.8561,309.0142,308.8561,309.0142,1360.0
2023-12-19 14:30:00,312.8,312.84,312.73,312.82,1024.0,308.9845,309.024,308.9154,309.0043,1024.0
2023-12-19 14:35:00,312.87,312.87,312.64,312.64,2395.0,309.0537,309.0537,308.8265,308.8265,2395.0
2023-12-19 14:40:00,312.69,312.75,312.23,312.29,4369.0,308.8759,308.9351,308.4215,308.4808,4369.0
2023-12-19 14:45:00,312.16,312.29,312.11,312.21,2750.0,308.3523,308.4808,308.303,308.4017,2750.0
2023-12-19 14:50:00,312.21,312.31,312.0,312.12,10930.0,308.4017,308.5005,308.1943,308.3128,10930.0
2023-12-19 14:55:00,312.12,312.22,312.1,312.2,1571.0,308.3128,308.4116,308.2931,308.3919,1571.0
2023-12-19 15:00:00,312.18,312.18,311.98,312.09,2817.0,308.3721,308.3721,308.1745,308.2832,2817.0
2023-12-19 15:05:00,311.96,312.05,311.9,311.98,4124.0,308.1548,308.2437,308.0955,308.1745,4124.0
2023-12-19 15:10:00,312.05,312.05,311.91,312.03,2945.0,308.2437,308.2437,308.1054,308.2239,2945.0
2023-12-19 15:15:00,312.03,312.32,312.02,312.23,4319.0,308.2239,308.5104,308.214,308.4215,4319.0
2023-12-19 15:20:00,312.24,312.26,312.2,312.25,1136.0,308.4314,308.4511,308.3919,308.4412,1136.0
2023-12-19 15:25:00,312.2,312.39,311.87,312.3,14568.0,308.3919,308.5795,308.0659,308.4906,14568.0
2023-12-19 15:30:00,312.47,312.5,312.24,312.33,2385.0,308.6586,308.6882,308.4314,308.5203,2385.0
2023-12-19 15:35:00,312.21,312.32,312.11,312.32,2670.0,308.4017,308.5104,308.303,308.5104,2670.0
2023-12-19 15:40:00,312.28,312.57,312.27,312.56,6039.0,308.4709,308.7573,308.461,308.7475,6039.0
2023-12-19 15:45:00,312.65,312.84,312.45,312.53,6504.0,308.8364,309.024,308.6388,308.7178,6504.0
2023-12-19 15:50:00,312.59,312.8,312.57,312.79,4199.0,308.7771,308.9845,308.7573,308.9747,4199.0
2023-12-19 15:55:00,312.81,313.23,312.48,313.13,82217.0,308.9944,309.4093,308.6684,309.3105,82217.0
2023-12-20 09:30:00,290.98,296.99,288.28,290.93,130484.0,287.4307,293.3674,284.7636,287.3813,130484.0
2023-12-20 09:35:00,290.0,290.39,284.85,288.23,89094.0,286.4626,286.8479,281.3755,284.7142,89094.0
2023-12-20 09:40:00,288.94,291.0,288.27,290.17,97487.0,285.4156,287.4504,284.7537,286.6306,97487.0
2023-12-20 09:45:00,290.33,292.18,289.8,291.71,74092.0,286.7886,288.6161,286.2651,288.1518,74092.0
2023-12-20 09:50:00,291.38,293.36,291.11,291.94,35046.0,287.8258,289.7817,287.5591,288.379,35046.0
2023-12-20 09:55:00,291.7,292.43,291.03,291.88,27604.0,288.1419,288.863,287.4801,288.3197,27604.0
2023-12-20 10:00:00,291.77,292.11,291.21,291.62,33513.0,288.2111,288.5469,287.6579,288.0629,33513.0
2023-12-20 10:05:00,291.67,291.95,290.44,291.74,35498.0,288.1123,288.3889,286.8973,288.1814,35498.0
2023-12-20 10:10:00,291.53,292.35,291.38,292.35,18827.0,287.974,288.784,287.8258,288.784,18827.0
2023-12-20 10:15:00,292.27,292.77,291.63,291.63,16699.0,288.705,289.1989,288.0728,288.0728,16699.0
2023-12-20 10:20:00,291.63,292.28,291.09,291.96,61842.0,288.0728,288.7148,287.5393,288.3987,61842.0
2023-12-20 10:25:00,292.02,292.85,291.26,292.85,59224.0,288.458,289.2779,287.7073,289.2779,59224.0
2023-12-20 10:30:00,292.78,293.58,292.49,292.66,13266.0,289.2087,289.999,288.9223,289.0902,13266.0
2023-12-20 10:35:00,292.88,295.02,292.88,294.43,30794.0,289.3075,291.4214,289.3075,290.8386,30794.0
2023-12-20 10:40:00,294.45,295.13,294.19,294.32,34697.0,290.8584,291.5301,290.6015,290.7299,34697.0
2023-12-20 10:45:00,294.15,295.0,293.92,294.78,13445.0,290.562,291.4017,290.3348,291.1843,13445.0
2023-12-20 10:50:00,294.82,295.34,294.1,294.75,123671.0,291.2239,291.7375,290.5126,291.1547,123671.0
2023-12-20 10:55:00,294.98,295.32,294.81,294.89,42127.0,291.3819,291.7178,291.214,291.293,42127.0
2023-12-20 11:00:00,295.03,295.15,294.77,294.99,29638.0,291.4313,291.5498,291.1745,291.3918,29638.0
2023-12-20 11:05:00,295.01,296.6,295.01,295.92,23935.0,291.4115,292.9821,291.4115,292.3104,23935.0
2023-12-20 11:10:00,295.64,296.11,295.02,295.71,26577.0,292.0338,292.4981,291.4214,292.103,26577.0
2023-12-20 11:15:00,295.7,296.27,295.45,295.94,6396.0,292.0931,292.6562,291.8462,292.3302,6396.0
2023-12-20 11:20:00,295.91,296.84,295.91,296.68,42378.0,292.3006,293.2192,292.3006,293.0612,42378.0
2023-12-20 11:25:00,296.59,296.73,296.2,296.23,14979.0,292.9723,293.1106,292.587,292.6167,14979.0
2023-12-20 11:30:00,296.14,296.31,295.99,296.08,7769.0,292.5277,292.6957,292.3796,292.4685,7769.0
2023-12-20 11:35:00,296.03,297.03,295.93,296.92,23160.0,292.4191,293.4069,292.3203,293.2982,23160.0
2023-12-20 11:40:00,296.92,296.97,296.36,296.61,12407.0,293.2982,293.3476,292.7451,292.992,12407.0
2023-12-20 11:45:00,296.61,296.63,296.2,296.2,7570.0,292.992,293.0118,292.587,292.587,7570.0
2023-12-20 11:50:00,296.14,296.14,295.7,295.85,14146.0,292.5277,292.5277,292.0931,292.2413,14146.0
2023-12-20 11:55:00,295.84,295.91,295.24,295.24,22165.0,292.2314,292.3006,291.6387,291.6387,22165.0
2023-12-20 12:00:00,295.26,295.71,295.04,295.62,22509.0,291.6585,292.103,291.4412,292.0141,22509.0
2023-12-20 12:05:00,295.64,296.34,295.5,296.25,14666.0,292.0338,292.7253,291.8956,292.6364,14666.0
2023-12-20 12:10:00,296.25,296.71,296.18,296.36,18738.0,292.6364,293.0908,292.5673,292.7451,18738.0
2023-12-20 12:15:00,296.23,296.86,296.07,296.59,13076.0,292.6167,293.239,292.4586,292.9723,13076.0
2023-12-20 12:20:00,296.68,297.0,296.58,296.93,27248.0,293.0612,293.3773,292.9624,293.3081,27248.0
2023-12-20 12:25:00,296.87,297.0,296.32,296.55,34858.0,293.2488,293.3773,292.7056,292.9327,34858.0
2023-12-20 12:30:00,296.59,296.59,295.28,295.33,17438.0,292.9723,292.9723,291.6782,291.7276,17438.0
2023-12-20 12:35:00,295.63,295.93,295.3,295.54,9909.0,292.024,292.3203,291.698,291.9351,9909.0
2023-12-20 12:40:00,295.5,295.58,294.97,295.36,12135.0,291.8956,291.9746,291.372,291.7573,12135.0
2023-12-20 12:45:00,295.44,295.64,295.22,295.64,3667.0,291.8363,292.0338,291.619,292.0338,3667.0
2023-12-20 12:50:00,295.69,295.69,295.5,295.63,2300.0,292.0832,292.0832,291.8956,292.024,2300.0
2023-12-20 12:55:00,295.55,295.88,295.35,295.7,17860.0,291.9449,292.2709,291.7474,292.0931,17860.0
2023-12-20 13:00:00,295.65,295.8,295.35,295.69,22329.0,292.0437,292.1919,291.7474,292.0832,22329.0
2023-12-20 13:05:00,295.62,295.71,295.48,295.56,5488.0,292.0141,292.103,291.8758,291.9548,5488.0
2023-12-20 13:10:00,295.43,295.65,295.38,295.44,6306.0,291.8264,292.0437,291.777,291.8363,6306.0
2023-12-20 13:15:00,295.47,295.47,295.12,295.15,9375.0,291.8659,291.8659,291.5202,291.5498,9375.0
2023-12-20 13:20:00,295.09,295.22,294.77,294.78,6944.0,291.4906,291.619,291.1745,291.1843,6944.0
2023-12-20 13:25:00,294.66,294.72,294.06,294.62,12880.0,291.0658,291.1251,290.4731,291.0263,12880.0
2023-12-20 13:30:00,294.7,294.74,294.58,294.68,7868.0,291.1053,291.1448,290.9868,291.0856,7868.0
2023-12-20 13:35:00,294.59,294.68,294.36,294.36,6575.0,290.9967,291.0856,290.7695,290.7695,6575.0
2023-12-20 13:40:00,294.36,294.59,294.27,294.54,3399.0,290.7695,290.9967,290.6806,290.9473,3399.0
2023-12-20 13:45:00,294.49,294.65,294.3,294.33,6423.0,290.8979,291.0559,290.7102,290.7398,6423.0
2023-12-20 13:50:00,294.29,294.69,294.26,294.67,5820.0,290.7003,291.0954,290.6707,291.0757,5820.0
2023-12-20 13:55:00,294.67,294.77,294.53,294.56,7337.0,291.0757,291.1745,290.9374,290.967,7337.0
2023-12-20 14:00:00,294.56,294.59,294.31,294.31,6999.0,290.967,290.9967,290.7201,290.7201,6999.0
2023-12-20 14:05:00,294.32,294.72,294.24,294.61,5767.0,290.7299,291.1251,290.6509,291.0164,5767.0
2023-12-20 14:10:00,294.7,294.78,294.54,294.62,4380.0,291.1053,291.1843,290.9473,291.0263,4380.0
2023-12-20 14:15:00,294.67,294.67,294.36,294.51,5286.0,291.0757,291.0757,290.7695,290.9176,5286.0
2023-12-20 14:20:00,294.46,295.31,294.46,295.29,5934.0,290.8682,291.7079,290.8682,291.6881,5934.0
2023-12-20 14:25:00,295.45,295.96,295.27,295.95,3074.0,291.8462,292.3499,291.6684,292.3401,3074.0
2023-12-20 14:30:00,295.94,296.1,295.63,295.63,3077.0,292.3302,292.4882,292.024,292.024,3077.0
2023-12-20 14:35:00,295.73,296.04,295.63,295.76,4030.0,292.1228,292.429,292.024,292.1524,4030.0
2023-12-20 14:40:00,295.78,296.15,295.78,296.1,2879.0,292.1721,292.5376,292.1721,292.4882,2879.0
2023-12-20 14:45:00,296.13,296.43,295.95,295.98,7094.0,292.5179,292.8142,292.3401,292.3697,7094.0
2023-12-20 14:50:00,296.05,296.06,295.12,295.62,6143.0,292.4388,292.4487,291.5202,292.0141,6143.0
2023-12-20 14:55:00,295.61,295.61,294.72,294.95,3860.0,292.0042,292.0042,291.1251,291.3523,3860.0
2023-12-20 15:00:00,294.88,295.09,294.61,294.89,6537.0,291.2831,291.4906,291.0164,291.293,6537.0
2023-12-20 15:05:00,295.03,295.15,294.76,294.99,6476.0,291.4313,291.5498,291.1646,291.3918,6476.0
2023-12-20 15:10:00,295.07,295.8,295.07,295.34,6145.0,291.4708,292.1919,291.4708,291.7375,6145.0
2023-12-20 15:15:00,295.42,296.07,295.3,295.72,6177.0,291.8165,292.4586,291.698,292.1129,6177.0
2023-12-20 15:20:00,295.8,295.81,295.44,295.67,5121.0,292.1919,292.2018,291.8363,292.0635,5121.0
2023-12-20 15:25:00,295.55,295.74,295.12,295.31,13315.0,291.9449,292.1326,291.5202,291.7079,13315.0
2023-12-20 15:30:00,295.27,295.42,294.71,294.71,8020.0,291.6684,291.8165,291.1152,291.1152,8020.0
2023-12-20 15:35:00,294.77,294.89,294.57,294.65,10402.0,291.1745,291.293,290.9769,291.0559,10402.0
2023-12-20 15:40:00,294.85,295.37,294.72,295.21,18903.0,291.2535,291.7671,291.1251,291.6091,18903.0
2023-12-20 15:45:00,295.1,295.9,295.06,295.9,28668.0,291.5004,292.2907,291.4609,292.2907,28668.0
2023-12-20 15:50:00,295.75,296.12,294.76,295.13,45170.0,292.1425,292.508,291.1646,291.5301,45170.0
2023-12-20 15:55:00,295.0,295.05,293.94,294.03,131211.0,291.4017,291.451,290.3546,290.4435,131211.0
2023-12-21 09:30:00,292.43,292.5,290.1,292.29,23886.0,288.863,288.9321,286.5614,288.7247,23886.0
2023-12-21 09:35:00,293.01,294.54,292.88,294.38,9377.0,289.4359,290.9473,289.3075,290.7892,9377.0
2023-12-21 09:40:00,294.38,294.84,293.62,293.93,11533.0,290.7892,291.2436,290.0385,290.3447,11533.0
2023-12-21 09:45:00,294.01,294.81,294.01,294.58,3513.0,290.4237,291.214,290.4237,290.9868,3513.0
2023-12-21 09:50:00,294.52,295.05,294.28,294.28,8636.0,290.9275,291.451,290.6904,290.6904,8636.0
2023-12-21 09:55:00,294.37,294.67,293.54,293.6,21638.0,290.7793,291.0757,289.9595,290.0187,21638.0
2023-12-21 10:00:00,293.69,294.26,293.59,293.95,9496.0,290.1076,290.6707,290.0089,290.3645,9496.0
2023-12-21 10:05:00,294.09,294.16,293.75,293.87,7619.0,290.5028,290.5719,290.1669,290.2854,7619.0
2023-12-21 10:10:00,293.88,294.04,293.5,293.57,8663.0,290.2953,290.4534,289.92,289.9891,8663.0
2023-12-21 10:15:00,293.55,294.26,293.55,293.85,7282.0,289.9693,290.6707,289.9693,290.2657,7282.0
2023-12-21 10:20:00,293.85,294.19,293.63,294.07,9281.0,290.2657,290.6015,290.0484,290.483,9281.0
2023-12-21 10:25:00,293.99,294.03,293.1,293.18,9522.0,290.404,290.4435,289.5248,289.6039,9522.0
2023-12-21 10:30:00,293.28,293.28,292.34,292.67,10048.0,289.7026,289.7026,288.7741,289.1001,10048.0
2023-12-21 10:35:00,292.76,292.76,291.72,291.72,8525.0,289.189,289.189,288.1617,288.1617,8525.0
2023-12-21 10:40:00,291.85,292.03,291.05,291.05,15802.0,288.2901,288.4679,287.4998,287.4998,15802.0
2023-12-21 10:45:00,291.12,291.94,291.0,291.87,18233.0,287.569,288.379,287.4504,288.3098,18233.0
2023-12-21 10:50:00,291.96,292.02,291.46,291.46,5009.0,288.3987,288.458,287.9048,287.9048,5009.0
2023-12-21 10:55:00,291.39,291.39,290.35,290.47,9263.0,287.8357,287.8357,286.8084,286.9269,9263.0
2023-12-21 11:00:00,290.47,290.81,290.41,290.81,7327.0,286.9269,287.2628,286.8676,287.2628,7327.0
2023-12-21 11:05:00,290.81,290.97,290.53,290.53,9938.0,287.2628,287.4208,286.9862,286.9862,9938.0
2023-12-21 11:10:00,290.58,290.58,290.0,290.07,13381.0,287.0356,287.0356,286.4626,286.5318,13381.0
2023-12-21 11:15:00,290.12,290.48,290.04,290.42,6693.0,286.5812,286.9368,286.5022,286.8775,6693.0
2023-12-21 11:20:00,290.39,290.73,290.1,290.73,10958.0,286.8479,287.1837,286.5614,287.1837,10958.0
2023-12-21 11:25:00,290.61,290.61,290.17,290.18,6256.0,287.0652,287.0652,286.6306,286.6404,6256.0
2023-12-21 11:30:00,290.23,290.51,290.07,290.32,7277.0,286.6898,286.9664,286.5318,286.7787,7277.0
2023-12-21 11:35:00,290.2,290.35,289.62,289.68,9345.0,286.6602,286.8084,286.0873,286.1465,9345.0
2023-12-21 11:40:00,289.68,289.75,289.21,289.21,3488.0,286.1465,286.2157,285.6823,285.6823,3488.0
2023-12-21 11:45:00,289.2,289.21,288.89,288.97,9510.0,285.6724,285.6823,285.3662,285.4452,9510.0
2023-12-21 11:50:00,288.97,289.25,288.9,288.92,7075.0,285.4452,285.7218,285.3761,285.3958,7075.0
2023-12-21 11:55:00,288.92,288.93,288.58,288.58,5126.0,285.3958,285.4057,285.06,285.06,5126.0
2023-12-21 12:00:00,288.53,288.76,288.33,288.33,10416.0,285.0106,285.2378,284.813,284.813,10416.0
2023-12-21 12:05:00,288.38,288.59,288.16,288.41,9997.0,284.8624,285.0698,284.6451,284.892,9997.0
2023-12-21 12:10:00,288.41,288.63,288.32,288.38,9253.0,284.892,285.1094,284.8031,284.8624,9253.0
2023-12-21 12:15:00,288.38,288.38,287.76,287.76,12158.0,284.8624,284.8624,284.25,284.25,12158.0
2023-12-21 12:20:00,287.81,288.2,287.65,288.19,10301.0,284.2994,284.6846,284.1413,284.6747,10301.0
2023-12-21 12:25:00,288.19,288.79,288.08,288.67,7445.0,284.6747,285.2674,284.5661,285.1489,7445.0
2023-12-21 12:30:00,288.67,288.82,287.92,288.11,13711.0,285.1489,285.297,284.408,284.5957,13711.0
2023-12-21 12:35:00,288.01,288.26,287.82,288.09,8480.0,284.4969,284.7439,284.3092,284.5759,8480.0
2023-12-21 12:40:00,288.17,288.76,288.08,288.76,9740.0,284.655,285.2378,284.5661,285.2378,9740.0
2023-12-21 12:45:00,288.73,289.06,288.6,288.6,3419.0,285.2081,285.5341,285.0797,285.0797,3419.0
2023-12-21 12:50:00,288.67,288.67,288.0,288.0,5814.0,285.1489,285.1489,284.487,284.487,5814.0
2023-12-21 12:55:00,288.01,288.04,287.65,287.7,1590.0,284.4969,284.5266,284.1413,284.1907,1590.0
2023-12-21 13:00:00,287.65,288.06,287.64,287.74,9178.0,284.1413,284.5463,284.1314,284.2302,9178.0
2023-12-21 13:05:00,287.83,287.98,287.83,287.87,3960.0,284.3191,284.4673,284.3191,284.3586,3960.0
2023-12-21 13:10:00,287.83,288.04,287.7,287.7,4491.0,284.3191,284.5266,284.1907,284.1907,4491.0
2023-12-21 13:15:00,287.66,287.88,287.41,287.42,2411.0,284.1512,284.3685,283.9042,283.9141,2411.0
2023-12-21 13:20:00,287.41,288.13,287.38,287.99,7031.0,283.9042,284.6155,283.8746,284.4772,7031.0
2023-12-21 13:25:00,287.92,288.05,287.79,288.04,8732.0,284.408,284.5364,284.2796,284.5266,8732.0
2023-12-21 13:30:00,288.01,288.1,287.79,287.79,5755.0,284.4969,284.5858,284.2796,284.2796,5755.0
2023-12-21 13:35:00,287.77,287.86,287.64,287.86,5365.0,284.2598,284.3487,284.1314,284.3487,5365.0
2023-12-21 13:40:00,287.91,288.03,287.41,287.55,12056.0,284.3981,284.5167,283.9042,284.0425,12056.0
2023-12-21 13:45:00,287.61,288.04,287.58,287.99,29709.0,284.1018,284.5266,284.0722,284.4772,29709.0
2023-12-21 13:50:00,288.0,288.39,287.92,288.1,12096.0,284.487,284.8723,284.408,284.5858,12096.0
2023-12-21 13:55:00,288.18,288.39,287.96,288.16,107412.0,284.6648,284.8723,284.4475,284.6451,107412.0
2023-12-21 14:00:00,288.35,288.41,288.09,288.09,8520.0,284.8328,284.892,284.5759,284.5759,8520.0
2023-12-21 14:05:00,288.09,288.15,287.72,287.72,13681.0,284.5759,284.6352,284.2105,284.2105,13681.0
2023-12-21 14:10:00,287.79,288.1,287.77,287.9,16949.0,284.2796,284.5858,284.2598,284.3883,16949.0
2023-12-21 14:15:00,287.81,287.92,287.47,287.92,6767.0,284.2994,284.408,283.9635,284.408,6767.0
2023-12-21 14:20:00,287.99,288.0,287.55,287.55,11708.0,284.4772,284.487,284.0425,284.0425,11708.0
2023-12-21 14:25:00,287.51,287.58,287.38,287.49,12097.0,284.003,284.0722,283.8746,283.9833,12097.0
2023-12-21 14:30:00,287.46,287.62,287.36,287.57,31294.0,283.9536,284.1117,283.8548,284.0623,31294.0
2023-12-21 14:35:00,287.57,287.57,287.15,287.17,5620.0,284.0623,284.0623,283.6474,283.6672,5620.0
2023-12-21 14:40:00,287.22,287.7,287.21,287.64,7794.0,283.7166,284.1907,283.7067,284.1314,7794.0
2023-12-21 14:45:00,287.69,288.04,287.58,287.7,7926.0,284.1808,284.5266,284.0722,284.1907,7926.0
2023-12-21 14:50:00,287.75,287.77,287.64,287.64,6678.0,284.2401,284.2598,284.1314,284.1314,6678.0
2023-12-21 14:55:00,287.73,287.75,287.42,287.75,10944.0,284.2203,284.2401,283.9141,284.2401,10944.0
2023-12-21 15:00:00,287.76,288.05,287.75,287.97,7034.0,284.25,284.5364,284.2401,284.4574,7034.0
2023-12-21 15:05:00,287.98,288.0,287.8,287.99,7306.0,284.4673,284.487,284.2895,284.4772,7306.0
2023-12-21 15:10:00,287.94,288.03,287.84,287.9,11029.0,284.4278,284.5167,284.329,284.3883,11029.0
2023-12-21 15:15:00,287.9,288.01,287.71,287.91,14515.0,284.3883,284.4969,284.2006,284.3981,14515.0
2023-12-21 15:20:00,288.01,288.04,287.83,287.97,19023.0,284.4969,284.5266,284.3191,284.4574,19023.0
2023-12-21 15:25:00,287.97,288.4,287.97,288.4,32598.0,284.4574,284.8822,284.4574,284.8822,32598.0
2023-12-21 15:30:00,288.47,288.69,288.26,288.38,13652.0,284.9513,285.1686,284.7439,284.8624,13652.0
2023-12-21 15:35:00,288.38,289.2,288.38,288.8,10646.0,284.8624,285.6724,284.8624,285.2773,10646.0
2023-12-21 15:40:00,288.8,288.81,288.34,288.36,23378.0,285.2773,285.2872,284.8229,284.8426,23378.0
2023-12-21 15:45:00,288.41,288.7,288.28,288.28,32980.0,284.892,285.1785,284.7636,284.7636,32980.0
2023-12-21 15:50:00,288.32,288.9,288.32,288.44,46060.0,284.8031,285.3761,284.8031,284.9217,46060.0
2023-12-21 15:55:00,288.36,288.48,287.96,288.29,198687.0,284.8426,284.9612,284.4475,284.7735,198687.0
2023-12-22 09:30:00,289.12,290.92,287.78,290.47,13823.0,285.5934,287.3714,284.2697,286.9269,13823.0
2023-12-22 09:35:00,290.05,290.31,288.54,288.88,3869.0,286.512,286.7689,285.0205,285.3563,3869.0
2023-12-22 09:40:00,289.0,289.36,288.16,288.19,7312.0,285.4748,285.8305,284.6451,284.6747,7312.0
2023-12-22 09:45:00,288.46,289.28,288.23,289.05,8449.0,284.9414,285.7514,284.7142,285.5242,8449.0
2023-12-22 09:50:00,289.05,289.47,288.98,289.19,19893.0,285.5242,285.9391,285.4551,285.6625,19893.0
2023-12-22 09:55:00,289.22,289.43,288.39,288.4,11147.0,285.6922,285.8996,284.8723,284.8822,11147.0
2023-12-22 10:00:00,288.54,289.38,288.46,289.29,17727.0,285.0205,285.8502,284.9414,285.7613,17727.0
2023-12-22 10:05:00,289.19,289.19,288.55,288.57,15966.0,285.6625,285.6625,285.0303,285.0501,15966.0
2023-12-22 10:10:00,288.83,288.84,288.32,288.35,13174.0,285.3069,285.3168,284.8031,284.8328,13174.0
2023-12-22 10:15:00,288.44,288.6,288.16,288.46,11263.0,284.9217,285.0797,284.6451,284.9414,11263.0
2023-12-22 10:20:00,288.48,289.22,288.43,288.9,38188.0,284.9612,285.6922,284.9118,285.3761,38188.0
2023-12-22 10:25:00,288.9,289.02,288.75,288.96,12461.0,285.3761,285.4946,285.2279,285.4353,12461.0
2023-12-22 10:30:00,288.96,289.25,288.81,288.99,29631.0,285.4353,285.7218,285.2872,285.465,29631.0
2023-12-22 10:35:00,289.06,289.08,288.65,288.65,8572.0,285.5341,285.5539,285.1291,285.1291,8572.0
2023-12-22 10:40:00,288.66,288.74,288.51,288.64,7519.0,285.139,285.218,284.9908,285.1192,7519.0
2023-12-22 10:45:00,288.62,289.18,288.62,289.13,46652.0,285.0995,285.6526,285.0995,285.6033,46652.0
2023-12-22 10:50:00,289.18,289.76,289.12,289.72,28810.0,285.6526,286.2256,285.5934,286.1861,28810.0
2023-12-22 10:55:00,289.72,289.89,289.63,289.72,15165.0,286.1861,286.354,286.0972,286.1861,15165.0
2023-12-22 11:00:00,289.73,289.73,289.3,289.45,10188.0,286.1959,286.1959,285.7712,285.9194,10188.0
2023-12-22 11:05:00,289.46,289.84,289.34,289.84,13030.0,285.9292,286.3046,285.8107,286.3046,13030.0
2023-12-22 11:10:00,289.79,290.18,289.7,289.75,14391.0,286.2552,286.6404,286.1663,286.2157,14391.0
2023-12-22 11:15:00,289.87,290.61,289.79,290.47,10262.0,286.3342,287.0652,286.2552,286.9269,10262.0
2023-12-22 11:20:00,290.49,290.49,290.11,290.11,6661.0,286.9467,286.9467,286.5713,286.5713,6661.0
2023-12-22 11:25:00,290.09,290.43,290.0,290.36,8979.0,286.5515,286.8874,286.4626,286.8183,8979.0
2023-12-22 11:30:00,290.27,290.62,290.27,290.36,6528.0,286.7294,287.0751,286.7294,286.8183,6528.0
2023-12-22 11:35:00,290.27,290.27,289.82,290.01,13951.0,286.7294,286.7294,286.2848,286.4725,13951.0
2023-12-22 11:40:00,289.93,289.97,289.67,289.72,12628.0,286.3935,286.433,286.1367,286.1861,12628.0
2023-12-22 11:45:00,289.63,289.65,289.22,289.31,8385.0,286.0972,286.1169,285.6922,285.7811,8385.0
2023-12-22 11:50:00,289.24,289.79,289.23,289.69,13316.0,285.7119,286.2552,285.702,286.1564,13316.0
2023-12-22 11:55:00,289.69,289.7,288.94,289.29,15496.0,286.1564,286.1663,285.4156,285.7613,15496.0
2023-12-22 12:00:00,289.27,289.3,288.81,288.81,13227.0,285.7415,285.7712,285.2872,285.2872,13227.0
2023-12-22 12:05:00,288.87,289.09,288.82,288.87,10129.0,285.3464,285.5637,285.297,285.3464,10129.0
2023-12-22 12:10:00,288.85,288.85,287.09,287.26,37299.0,285.3267,285.3267,283.5881,283.7561,37299.0
2023-12-22 12:15:00,287.26,287.44,285.0,285.41,79969.0,283.7561,283.9339,281.5236,281.9286,79969.0
2023-12-22 12:20:00,285.25,288.58,285.16,288.49,26107.0,281.7706,285.06,281.6817,284.9711,26107.0
2023-12-22 12:25:00,288.46,288.56,287.81,288.07,8408.0,284.9414,285.0402,284.2994,284.5562,8408.0
2023-12-22 12:30:00,287.99,288.27,287.39,287.6,10416.0,284.4772,284.7537,283.8845,284.0919,10416.0
2023-12-22 12:35:00,287.61,287.66,286.95,287.47,20081.0,284.1018,284.1512,283.4498,283.9635,20081.0
2023-12-22 12:40:00,287.44,287.59,286.92,287.34,12650.0,283.9339,284.082,283.4202,283.8351,12650.0
2023-12-22 12:45:00,287.4,287.9,287.36,287.9,7674.0,283.8944,284.3883,283.8548,284.3883,7674.0
2023-12-22 12:50:00,287.98,288.3,287.98,288.21,6536.0,284.4673,284.7834,284.4673,284.6945,6536.0
2023-12-22 12:55:00,288.23,288.24,287.92,287.94,5182.0,284.7142,284.7241,284.408,284.4278,5182.0
2023-12-22 13:00:00,288.11,288.45,287.93,287.97,12095.0,284.5957,284.9316,284.4179,284.4574,12095.0
2023-12-22 13:05:00,288.04,288.11,287.84,288.01,11110.0,284.5266,284.5957,284.329,284.4969,11110.0
2023-12-22 13:10:00,288.03,289.0,287.99,288.93,19982.0,284.5167,285.4748,284.4772,285.4057,19982.0
2023-12-22 13:15:00,288.8,288.98,288.72,288.72,4789.0,285.2773,285.4551,285.1983,285.1983,4789.0
2023-12-22 13:20:00,288.83,289.02,288.7,289.01,5236.0,285.3069,285.4946,285.1785,285.4847,5236.0
2023-12-22 13:25:00,289.02,289.02,288.8,288.88,6322.0,285.4946,285.4946,285.2773,285.3563,6322.0
2023-12-22 13:30:00,288.96,289.03,288.59,288.59,4786.0,285.4353,285.5045,285.0698,285.0698,4786.0
2023-12-22 13:35:00,288.66,288.86,288.59,288.62,5021.0,285.139,285.3365,285.0698,285.0995,5021.0
2023-12-22 13:40:00,288.63,288.7,288.22,288.32,5518.0,285.1094,285.1785,284.7044,284.8031,5518.0
2023-12-22 13:45:00,288.32,288.7,288.32,288.58,3512.0,284.8031,285.1785,284.8031,285.06,3512.0
2023-12-22 13:50:00,288.58,288.72,288.51,288.54,5120.0,285.06,285.1983,284.9908,285.0205,5120.0
2023-12-22 13:55:00,288.5,288.75,288.37,288.38,5768.0,284.9809,285.2279,284.8525,284.8624,5768.0
2023-12-22 14:00:00,288.34,288.53,288.26,288.5,7330.0,284.8229,285.0106,284.7439,284.9809,7330.0
2023-12-22 14:05:00,288.43,288.54,287.9,288.19,8165.0,284.9118,285.0205,284.3883,284.6747,8165.0
2023-12-22 14:10:00,288.19,288.48,288.18,288.43,3500.0,284.6747,284.9612,284.6648,284.9118,3500.0
2023-12-22 14:15:00,288.37,288.57,288.18,288.28,23009.0,284.8525,285.0501,284.6648,284.7636,23009.0
2023-12-22 14:20:00,288.25,288.38,287.76,287.76,7663.0,284.734,284.8624,284.25,284.25,7663.0
2023-12-22 14:25:00,287.88,288.04,287.76,287.99,6464.0,284.3685,284.5266,284.25,284.4772,6464.0
2023-12-22 14:30:00,287.99,288.28,287.84,288.06,7362.0,284.4772,284.7636,284.329,284.5463,7362.0
2023-12-22 14:35:00,288.05,288.23,287.86,288.2,10390.0,284.5364,284.7142,284.3487,284.6846,10390.0
2023-12-22 14:40:00,288.25,288.9,288.24,288.9,7016.0,284.734,285.3761,284.7241,285.3761,7016.0
2023-12-22 14:45:00,288.93,289.24,288.54,288.66,10789.0,285.4057,285.7119,285.0205,285.139,10789.0
2023-12-22 14:50:00,288.69,289.45,288.68,289.45,9271.0,285.1686,285.9194,285.1587,285.9194,9271.0
2023-12-22 14:55:00,289.49,290.3,289.49,290.18,12839.0,285.9589,286.759,285.9589,286.6404,12839.0
2023-12-22 15:00:00,290.31,290.99,290.22,290.99,7695.0,286.7689,287.4406,286.68,287.4406,7695.0
2023-12-22 15:05:00,291.01,291.45,290.9,291.37,11278.0,287.4603,287.895,287.3517,287.8159,11278.0
2023-12-22 15:10:00,291.38,291.42,291.2,291.3,8165.0,287.8258,287.8653,287.648,287.7468,8165.0
2023-12-22 15:15:00,291.36,291.37,291.09,291.25,9959.0,287.8061,287.8159,287.5393,287.6974,9959.0
2023-12-22 15:20:00,291.16,291.47,290.94,291.4,10587.0,287.6085,287.9147,287.3912,287.8456,10587.0
2023-12-22 15:25:00,291.4,291.6,291.32,291.52,6247.0,287.8456,288.0431,287.7665,287.9641,6247.0
2023-12-22 15:30:00,291.52,291.52,290.76,290.98,12208.0,287.9641,287.9641,287.2134,287.4307,12208.0
2023-12-22 15:35:00,291.07,291.15,290.85,291.11,13042.0,287.5196,287.5986,287.3023,287.5591,13042.0
2023-12-22 15:40:00,291.07,291.3,291.07,291.13,16776.0,287.5196,287.7468,287.5196,287.5789,16776.0
2023-12-22 15:45:00,291.13,291.19,290.57,290.57,21269.0,287.5789,287.6381,287.0257,287.0257,21269.0
2023-12-22 15:50:00,290.59,291.41,290.57,291.38,36939.0,287.0454,287.8554,287.0257,287.8258,36939.0
2023-12-22 15:55:00,291.43,291.79,291.15,291.67,118330.0,287.8752,288.2308,287.5986,288.1123,118330.0
2023-12-26 09:30:00,290.45,290.63,289.35,289.78,8617.0,286.9072,287.085,285.8206,286.2453,8617.0
2023-12-26 09:35:00,289.62,289.84,289.05,289.5,2838.0,286.0873,286.3046,285.5242,285.9687,2838.0
2023-12-26 09:40:00,289.5,289.83,289.33,289.41,2320.0,285.9687,286.2947,285.8008,285.8798,2320.0
2023-12-26 09:45:00,290.22,290.96,289.77,289.82,1525.0,286.68,287.4109,286.2354,286.2848,1525.0
2023-12-26 09:50:00,289.68,290.81,288.95,288.96,2509.0,286.1465,287.2628,285.4255,285.4353,2509.0
2023-12-26 09:55:00,288.57,289.28,288.0,289.23,5191.0,285.0501,285.7514,284.487,285.702,5191.0
2023-12-26 10:00:00,288.67,289.11,288.61,288.64,3495.0,285.1489,285.5835,285.0896,285.1192,3495.0
2023-12-26 10:05:00,288.51,288.7,288.51,288.65,400.0,284.9908,285.1785,284.9908,285.1291,400.0
2023-12-26 10:10:00,288.64,289.2,288.42,289.08,4515.0,285.1192,285.6724,284.9019,285.5539,4515.0
2023-12-26 10:15:00,289.16,289.16,288.48,288.5,1436.0,285.6329,285.6329,284.9612,284.9809,1436.0
2023-12-26 10:20:00,288.75,288.88,288.36,288.36,1800.0,285.2279,285.3563,284.8426,284.8426,1800.0
2023-12-26 10:25:00,288.37,288.57,288.14,288.48,2525.0,284.8525,285.0501,284.6253,284.9612,2525.0
2023-12-26 10:30:00,288.47,288.99,288.45,288.87,2587.0,284.9513,285.465,284.9316,285.3464,2587.0
2023-12-26 10:35:00,288.96,289.21,288.67,288.67,4254.0,285.4353,285.6823,285.1489,285.1489,4254.0
2023-12-26 10:40:00,288.81,289.1,288.71,289.06,1326.0,285.2872,285.5736,285.1884,285.5341,1326.0
2023-12-26 10:45:00,288.98,289.08,288.8,288.81,1300.0,285.4551,285.5539,285.2773,285.2872,1300.0
2023-12-26 10:50:00,289.01,289.02,288.39,288.53,5674.0,285.4847,285.4946,284.8723,285.0106,5674.0
2023-12-26 10:55:00,288.53,288.66,288.1,288.47,3127.0,285.0106,285.139,284.5858,284.9513,3127.0
2023-12-26 11:00:00,288.34,288.35,287.83,288.13,1332.0,284.8229,284.8328,284.3191,284.6155,1332.0
2023-12-26 11:05:00,288.05,288.23,287.86,288.23,1622.0,284.5364,284.7142,284.3487,284.7142,1622.0
2023-12-26 11:10:00,288.12,288.33,287.98,288.27,1683.0,284.6056,284.813,284.4673,284.7537,1683.0
2023-12-26 11:15:00,288.07,288.07,287.57,287.57,3275.0,284.5562,284.5562,284.0623,284.0623,3275.0
2023-12-26 11:20:00,287.55,287.91,287.55,287.86,4033.0,284.0425,284.3981,284.0425,284.3487,4033.0
2023-12-26 11:25:00,287.88,287.88,287.48,287.76,4689.0,284.3685,284.3685,283.9734,284.25,4689.0
2023-12-26 11:30:00,287.75,287.94,287.62,287.94,2281.0,284.2401,284.4278,284.1117,284.4278,2281.0
2023-12-26 11:35:00,288.15,288.45,288.15,288.38,400.0,284.6352,284.9316,284.6352,284.8624,400.0
2023-12-26 11:40:00,288.41,288.83,288.36,288.67,3028.0,284.892,285.3069,284.8426,285.1489,3028.0
2023-12-26 11:45:00,288.69,288.81,288.67,288.73,2411.0,285.1686,285.2872,285.1489,285.2081,2411.0
2023-12-26 11:50:00,288.67,288.73,288.53,288.61,2083.0,285.1489,285.2081,285.0106,285.0896,2083.0
2023-12-26 11:55:00,288.53,288.63,288.38,288.38,5244.0,285.0106,285.1094,284.8624,284.8624,5244.0
2023-12-26 12:00:00,288.49,288.58,288.31,288.42,2772.0,284.9711,285.06,284.7933,284.9019,2772.0
2023-12-26 12:05:00,288.45,288.47,288.01,288.03,4378.0,284.9316,284.9513,284.4969,284.5167,4378.0
2023-12-26 12:10:00,288.23,288.36,288.03,288.28,5997.0,284.7142,284.8426,284.5167,284.7636,5997.0
2023-12-26 12:15:00,288.31,288.45,288.05,288.06,16477.0,284.7933,284.9316,284.5364,284.5463,16477.0
2023-12-26 12:20:00,288.17,288.42,288.02,288.33,8813.0,284.655,284.9019,284.5068,284.813,8813.0
2023-12-26 12:25:00,288.41,288.42,288.05,288.05,4056.0,284.892,284.9019,284.5364,284.5364,4056.0
2023-12-26 12:30:00,288.06,288.37,287.9,288.37,5139.0,284.5463,284.8525,284.3883,284.8525,5139.0
2023-12-26 12:35:00,288.25,288.29,288.19,288.2,1588.0,284.734,284.7735,284.6747,284.6846,1588.0
2023-12-26 12:40:00,288.12,288.42,288.12,288.33,7789.0,284.6056,284.9019,284.6056,284.813,7789.0
2023-12-26 12:45:00,288.4,288.47,288.26,288.4,8607.0,284.8822,284.9513,284.7439,284.8822,8607.0
2023-12-26 12:50:00,288.39,288.48,288.28,288.32,2444.0,284.8723,284.9612,284.7636,284.8031,2444.0
2023-12-26 12:55:00,288.5,288.97,288.5,288.72,3462.0,284.9809,285.4452,284.9809,285.1983,3462.0
2023-12-26 13:00:00,288.61,288.91,288.6,288.77,2400.0,285.0896,285.3859,285.0797,285.2476,2400.0
2023-12-26 13:05:00,288.79,288.86,288.67,288.78,2100.0,285.2674,285.3365,285.1489,285.2575,2100.0
2023-12-26 13:10:00,288.71,289.0,288.7,288.91,4026.0,285.1884,285.4748,285.1785,285.3859,4026.0
2023-12-26 13:15:00,288.82,288.82,288.65,288.67,1100.0,285.297,285.297,285.1291,285.1489,1100.0
2023-12-26 13:20:00,288.69,288.77,288.67,288.67,2808.0,285.1686,285.2476,285.1489,285.1489,2808.0
2023-12-26 13:25:00,288.73,288.86,288.46,288.86,3183.0,285.2081,285.3365,284.9414,285.3365,3183.0
2023-12-26 13:30:00,288.89,289.11,288.89,289.03,1673.0,285.3662,285.5835,285.3662,285.5045,1673.0
2023-12-26 13:35:00,289.15,289.25,289.06,289.06,1573.0,285.623,285.7218,285.5341,285.5341,1573.0
2023-12-26 13:40:00,289.17,289.47,289.12,289.47,2130.0,285.6428,285.9391,285.5934,285.9391,2130.0
2023-12-26 13:45:00,289.38,289.5,289.12,289.29,4162.0,285.8502,285.9687,285.5934,285.7613,4162.0
2023-12-26 13:50:00,289.16,289.31,289.14,289.27,1800.0,285.6329,285.7811,285.6131,285.7415,1800.0
2023-12-26 13:55:00,289.32,289.52,289.32,289.45,1163.0,285.7909,285.9885,285.7909,285.9194,1163.0
2023-12-26 14:00:00,289.48,289.5,289.25,289.31,3087.0,285.949,285.9687,285.7218,285.7811,3087.0
2023-12-26 14:05:00,289.29,289.46,289.11,289.11,3846.0,285.7613,285.9292,285.5835,285.5835,3846.0
2023-12-26 14:10:00,289.07,289.3,289.02,289.02,3822.0,285.544,285.7712,285.4946,285.4946,3822.0
2023-12-26 14:15:00,288.96,289.07,288.89,288.92,2539.0,285.4353,285.544,285.3662,285.3958,2539.0
2023-12-26 14:20:00,288.91,289.12,288.72,288.92,5312.0,285.3859,285.5934,285.1983,285.3958,5312.0
2023-12-26 14:25:00,288.8,289.09,288.8,288.94,3906.0,285.2773,285.5637,285.2773,285.4156,3906.0
2023-12-26 14:30:00,289.02,289.12,288.93,288.94,7216.0,285.4946,285.5934,285.4057,285.4156,7216.0
2023-12-26 14:35:00,288.94,289.29,288.94,289.29,7109.0,285.4156,285.7613,285.4156,285.7613,7109.0
2023-12-26 14:40:00,289.36,289.36,289.13,289.13,2411.0,285.8305,285.8305,285.6033,285.6033,2411.0
2023-12-26 14:45:00,289.18,289.28,289.1,289.1,3197.0,285.6526,285.7514,285.5736,285.5736,3197.0
2023-12-26 14:50:00,289.12,289.23,289.1,289.15,2300.0,285.5934,285.702,285.5736,285.623,2300.0
2023-12-26 14:55:00,289.17,289.3,289.1,289.3,4621.0,285.6428,285.7712,285.5736,285.7712,4621.0
2023-12-26 15:00:00,289.31,289.31,289.1,289.11,3045.0,285.7811,285.7811,285.5736,285.5835,3045.0
2023-12-26 15:05:00,289.13,289.2,289.03,289.03,5833.0,285.6033,285.6724,285.5045,285.5045,5833.0
2023-12-26 15:10:00,289.05,289.17,288.88,288.93,4839.0,285.5242,285.6428,285.3563,285.4057,4839.0
2023-12-26 15:15:00,288.91,288.96,288.8,288.83,2815.0,285.3859,285.4353,285.2773,285.3069,2815.0
2023-12-26 15:20:00,288.81,289.27,288.74,289.26,6869.0,285.2872,285.7415,285.218,285.7317,6869.0
2023-12-26 15:25:00,289.32,289.65,288.85,288.86,5554.0,285.7909,286.1169,285.3267,285.3365,5554.0
2023-12-26 15:30:00,288.94,289.18,288.88,288.88,6337.0,285.4156,285.6526,285.3563,285.3563,6337.0
2023-12-26 15:35:00,288.91,289.01,288.61,288.61,5381.0,285.3859,285.4847,285.0896,285.0896,5381.0
2023-12-26 15:40:00,288.62,289.33,288.51,289.3,16435.0,285.0995,285.8008,284.9908,285.7712,16435.0
2023-12-26 15:45:00,289.19,289.45,288.91,288.91,12220.0,285.6625,285.9194,285.3859,285.3859,12220.0
2023-12-26 15:50:00,289.03,289.85,289.02,289.34,32885.0,285.5045,286.3145,285.4946,285.8107,32885.0
2023-12-26 15:55:00,289.34,289.64,289.09,289.57,71819.0,285.8107,286.107,285.5637,286.0379,71819.0
2023-12-27 09:30:00,289.08,289.46,288.0,289.46,12107.0,285.5539,285.9292,284.487,285.9292,12107.0
2023-12-27 09:35:00,289.65,289.96,289.46,289.62,2000.0,286.1169,286.4231,285.9292,286.0873,2000.0
2023-12-27 09:40:00,289.61,290.31,289.19,290.07,2838.0,286.0774,286.7689,285.6625,286.5318,2838.0
2023-12-27 09:45:00,289.88,289.91,289.02,289.27,6360.0,286.3441,286.3737,285.4946,285.7415,6360.0
2023-12-27 09:50:00,289.41,289.77,289.28,289.77,8678.0,285.8798,286.2354,285.7514,286.2354,8678.0
2023-12-27 09:55:00,289.79,290.5,289.74,290.18,2625.0,286.2552,286.9565,286.2058,286.6404,2625.0
2023-12-27 10:00:00,290.17,290.17,289.41,289.71,2382.0,286.6306,286.6306,285.8798,286.1762,2382.0
2023-12-27 10:05:00,289.8,289.93,289.56,289.67,1697.0,286.2651,286.3935,286.028,286.1367,1697.0
2023-12-27 10:10:00,289.77,290.05,289.65,289.68,2895.0,286.2354,286.512,286.1169,286.1465,2895.0
2023-12-27 10:15:00,289.73,289.79,289.42,289.43,4249.0,286.1959,286.2552,285.8897,285.8996,4249.0
2023-12-27 10:20:00,289.43,289.55,289.19,289.19,2725.0,285.8996,286.0181,285.6625,285.6625,2725.0
2023-12-27 10:25:00,289.35,289.35,289.09,289.09,1750.0,285.8206,285.8206,285.5637,285.5637,1750.0
2023-12-27 10:30:00,289.3,289.35,289.14,289.28,5565.0,285.7712,285.8206,285.6131,285.7514,5565.0
2023-12-27 10:35:00,289.24,289.33,288.85,288.96,5843.0,285.7119,285.8008,285.3267,285.4353,5843.0
2023-12-27 10:40:00,288.88,288.9,288.88,288.9,1611.0,285.3563,285.3761,285.3563,285.3761,1611.0
2023-12-27 10:45:00,288.82,288.93,288.71,288.77,3635.0,285.297,285.4057,285.1884,285.2476,3635.0
2023-12-27 10:50:00,288.85,288.88,288.4,288.4,3977.0,285.3267,285.3563,284.8822,284.8822,3977.0
2023-12-27 10:55:00,288.45,288.45,288.15,288.36,6063.0,284.9316,284.9316,284.6352,284.8426,6063.0
2023-12-27 11:00:00,288.23,288.37,288.01,288.1,5291.0,284.7142,284.8525,284.4969,284.5858,5291.0
2023-12-27 11:05:00,288.0,288.35,287.83,287.97,9559.0,284.487,284.8328,284.3191,284.4574,9559.0
2023-12-27 11:10:00,287.94,288.4,287.92,287.92,11185.0,284.4278,284.8822,284.408,284.408,11185.0
2023-12-27 11:15:00,288.01,288.06,287.66,287.93,4624.0,284.4969,284.5463,284.1512,284.4179,4624.0
2023-12-27 11:20:00,287.81,288.1,287.7,287.7,4800.0,284.2994,284.5858,284.1907,284.1907,4800.0
2023-12-27 11:25:00,287.82,288.05,287.63,287.96,6277.0,284.3092,284.5364,284.1216,284.4475,6277.0
2023-12-27 11:30:00,288.02,288.03,287.78,287.9,6346.0,284.5068,284.5167,284.2697,284.3883,6346.0
2023-12-27 11:35:00,287.94,288.25,287.92,287.97,6738.0,284.4278,284.734,284.408,284.4574,6738.0
2023-12-27 11:40:00,288.01,288.38,287.96,288.07,30359.0,284.4969,284.8624,284.4475,284.5562,30359.0
2023-12-27 11:45:00,288.06,288.09,287.93,288.01,4798.0,284.5463,284.5759,284.4179,284.4969,4798.0
2023-12-27 11:50:00,288.09,288.69,288.02,288.63,7357.0,284.5759,285.1686,284.5068,285.1094,7357.0
2023-12-27 11:55:00,288.69,289.32,288.63,289.22,4513.0,285.1686,285.7909,285.1094,285.6922,4513.0
2023-12-27 12:00:00,289.34,289.38,288.99,289.29,10173.0,285.8107,285.8502,285.465,285.7613,10173.0
2023-12-27 12:05:00,289.23,289.3,288.69,288.79,5252.0,285.702,285.7712,285.1686,285.2674,5252.0
2023-12-27 12:10:00,288.84,289.01,288.84,288.89,5572.0,285.3168,285.4847,285.3168,285.3662,5572.0
2023-12-27 12:15:00,288.98,289.07,288.8,288.83,11093.0,285.4551,285.544,285.2773,285.3069,11093.0
2023-12-27 12:20:00,288.84,288.91,288.63,288.84,10684.0,285.3168,285.3859,285.1094,285.3168,10684.0
2023-12-27 12:25:00,288.79,288.99,288.7,288.82,6688.0,285.2674,285.465,285.1785,285.297,6688.0
2023-12-27 12:30:00,288.8,288.83,288.63,288.69,5520.0,285.2773,285.3069,285.1094,285.1686,5520.0
2023-12-27 12:35:00,288.68,289.01,288.6,288.62,5341.0,285.1587,285.4847,285.0797,285.0995,5341.0
2023-12-27 12:40:00,288.6,288.68,288.2,288.22,6974.0,285.0797,285.1587,284.6846,284.7044,6974.0
2023-12-27 12:45:00,288.27,288.33,287.94,288.28,8211.0,284.7537,284.813,284.4278,284.7636,8211.0
2023-12-27 12:50:00,288.37,288.46,288.21,288.3,2859.0,284.8525,284.9414,284.6945,284.7834,2859.0
2023-12-27 12:55:00,288.31,288.65,288.31,288.57,4248.0,284.7933,285.1291,284.7933,285.0501,4248.0
2023-12-27 13:00:00,288.6,288.81,288.49,288.68,3271.0,285.0797,285.2872,284.9711,285.1587,3271.0
2023-12-27 13:05:00,288.65,289.14,288.58,289.14,6893.0,285.1291,285.6131,285.06,285.6131,6893.0
2023-12-27 13:10:00,289.05,289.11,288.82,288.82,4003.0,285.5242,285.5835,285.297,285.297,4003.0
2023-12-27 13:15:00,288.78,288.99,288.76,288.97,2654.0,285.2575,285.465,285.2378,285.4452,2654.0
2023-12-27 13:20:00,288.87,289.07,288.75,288.79,4038.0,285.3464,285.544,285.2279,285.2674,4038.0
2023-12-27 13:25:00,288.73,289.07,288.51,288.94,20291.0,285.2081,285.544,284.9908,285.4156,20291.0
2023-12-27 13:30:00,288.98,289.25,288.9,289.15,4739.0,285.4551,285.7218,285.3761,285.623,4739.0
2023-12-27 13:35:00,289.19,289.37,289.14,289.21,7531.0,285.6625,285.8403,285.6131,285.6823,7531.0
2023-12-27 13:40:00,289.26,289.85,289.23,289.85,6308.0,285.7317,286.3145,285.702,286.3145,6308.0
2023-12-27 13:45:00,289.8,289.89,289.55,289.88,8284.0,286.2651,286.354,286.0181,286.3441,8284.0
2023-12-27 13:50:00,289.85,289.94,289.54,289.56,4825.0,286.3145,286.4034,286.0083,286.028,4825.0
2023-12-27 13:55:00,289.68,289.68,289.37,289.63,8028.0,286.1465,286.1465,285.8403,286.0972,8028.0
2023-12-27 14:00:00,289.64,289.64,288.95,289.23,5561.0,286.107,286.107,285.4255,285.702,5561.0
2023-12-27 14:05:00,289.04,289.37,288.97,288.98,6371.0,285.5144,285.8403,285.4452,285.4551,6371.0
2023-12-27 14:10:00,289.21,289.21,288.65,288.76,4221.0,285.6823,285.6823,285.1291,285.2378,4221.0
2023-12-27 14:15:00,288.68,289.07,288.67,289.07,4399.0,285.1587,285.544,285.1489,285.544,4399.0
2023-12-27 14:20:00,289.09,289.24,288.98,288.99,3218.0,285.5637,285.7119,285.4551,285.465,3218.0
2023-12-27 14:25:00,288.99,289.48,288.86,289.05,4812.0,285.465,285.949,285.3365,285.5242,4812.0
2023-12-27 14:30:00,288.98,289.04,288.75,288.78,4763.0,285.4551,285.5144,285.2279,285.2575,4763.0
2023-12-27 14:35:00,288.74,289.1,288.74,289.01,5132.0,285.218,285.5736,285.218,285.4847,5132.0
2023-12-27 14:40:00,289.0,289.1,288.81,289.06,4224.0,285.4748,285.5736,285.2872,285.5341,4224.0
2023-12-27 14:45:00,289.06,289.18,288.95,289.13,5231.0,285.5341,285.6526,285.4255,285.6033,5231.0
2023-12-27 14:50:00,289.13,289.21,288.92,288.92,4091.0,285.6033,285.6823,285.3958,285.3958,4091.0
2023-12-27 14:55:00,288.9,289.21,288.8,289.17,3785.0,285.3761,285.6823,285.2773,285.6428,3785.0
2023-12-27 15:00:00,289.23,289.38,289.1,289.38,3806.0,285.702,285.8502,285.5736,285.8502,3806.0
2023-12-27 15:05:00,289.29,289.85,289.12,289.8,7692.0,285.7613,286.3145,285.5934,286.2651,7692.0
2023-12-27 15:10:00,289.8,289.87,289.53,289.53,4643.0,286.2651,286.3342,285.9984,285.9984,4643.0
2023-12-27 15:15:00,289.48,289.81,289.35,289.81,7726.0,285.949,286.275,285.8206,286.275,7726.0
2023-12-27 15:20:00,289.67,289.7,289.56,289.6,2989.0,286.1367,286.1663,286.028,286.0675,2989.0
2023-12-27 15:25:00,289.46,289.47,289.19,289.35,8058.0,285.9292,285.9391,285.6625,285.8206,8058.0
2023-12-27 15:30:00,289.28,289.63,289.19,289.59,9450.0,285.7514,286.0972,285.6625,286.0576,9450.0
2023-12-27 15:35:00,289.59,289.66,289.39,289.4,9514.0,286.0576,286.1268,285.8601,285.87,9514.0
2023-12-27 15:40:00,289.39,289.57,289.28,289.39,30160.0,285.8601,286.0379,285.7514,285.8601,30160.0
2023-12-27 15:45:00,289.29,289.42,289.05,289.34,37496.0,285.7613,285.8897,285.5242,285.8107,37496.0
2023-12-27 15:50:00,289.26,289.36,289.1,289.3,34750.0,285.7317,285.8305,285.5736,285.7712,34750.0
2023-12-27 15:55:00,289.34,289.93,289.26,289.91,81905.0,285.8107,286.3935,285.7317,286.3737,81905.0
2023-12-28 09:30:00,290.0,291.34,290.0,291.34,7789.0,286.4626,287.7863,286.4626,287.7863,7789.0
2023-12-28 09:35:00,291.79,292.41,291.69,291.7,3699.0,288.2308,288.8432,288.132,288.1419,3699.0
2023-12-28 09:40:00,291.49,291.61,290.36,290.54,4865.0,287.9345,288.053,286.8183,286.9961,4865.0
2023-12-28 09:45:00,290.71,290.71,290.47,290.64,818.0,287.164,287.164,286.9269,287.0948,818.0
2023-12-28 09:50:00,290.86,290.86,290.34,290.44,2297.0,287.3122,287.3122,286.7985,286.8973,2297.0
2023-12-28 09:55:00,290.46,290.59,289.9,290.04,8834.0,286.917,287.0454,286.3639,286.5022,8834.0
2023-12-28 10:00:00,290.21,290.47,290.04,290.04,2876.0,286.6701,286.9269,286.5022,286.5022,2876.0
2023-12-28 10:05:00,290.01,290.21,289.76,289.9,2830.0,286.4725,286.6701,286.2256,286.3639,2830.0
2023-12-28 10:10:00,289.79,289.95,289.76,289.88,1996.0,286.2552,286.4133,286.2256,286.3441,1996.0
2023-12-28 10:15:00,289.78,289.88,289.14,289.14,8883.0,286.2453,286.3441,285.6131,285.6131,8883.0
2023-12-28 10:20:00,289.22,289.29,289.02,289.13,6112.0,285.6922,285.7613,285.4946,285.6033,6112.0
2023-12-28 10:25:00,289.15,289.65,289.1,289.59,9177.0,285.623,286.1169,285.5736,286.0576,9177.0
2023-12-28 10:30:00,289.69,289.69,289.33,289.39,2748.0,286.1564,286.1564,285.8008,285.8601,2748.0
2023-12-28 10:35:00,289.39,289.47,289.16,289.17,4587.0,285.8601,285.9391,285.6329,285.6428,4587.0
2023-12-28 10:40:00,289.17,289.18,288.8,289.0,10558.0,285.6428,285.6526,285.2773,285.4748,10558.0
2023-12-28 10:45:00,289.01,289.01,288.49,288.63,15295.0,285.4847,285.4847,284.9711,285.1094,15295.0
2023-12-28 10:50:00,288.68,288.85,288.58,288.58,11061.0,285.1587,285.3267,285.06,285.06,11061.0
2023-12-28 10:55:00,288.55,288.83,288.47,288.47,5286.0,285.0303,285.3069,284.9513,284.9513,5286.0
2023-12-28 11:00:00,288.54,288.91,288.53,288.81,11374.0,285.0205,285.3859,285.0106,285.2872,11374.0
2023-12-28 11:05:00,288.8,289.04,288.72,288.76,15657.0,285.2773,285.5144,285.1983,285.2378,15657.0
2023-12-28 11:10:00,288.75,288.89,288.6,288.87,6147.0,285.2279,285.3662,285.0797,285.3464,6147.0
2023-12-28 11:15:00,288.79,289.02,288.71,288.71,14651.0,285.2674,285.4946,285.1884,285.1884,14651.0
2023-12-28 11:20:00,288.68,289.2,288.66,288.81,8660.0,285.1587,285.6724,285.139,285.2872,8660.0
2023-12-28 11:25:00,288.88,288.88,288.62,288.7,2820.0,285.3563,285.3563,285.0995,285.1785,2820.0
2023-12-28 11:30:00,288.66,288.99,288.64,288.79,22840.0,285.139,285.465,285.1192,285.2674,22840.0
2023-12-28 11:35:00,288.82,288.85,288.67,288.67,3256.0,285.297,285.3267,285.1489,285.1489,3256.0
2023-12-28 11:40:00,288.71,288.85,288.67,288.8,5911.0,285.1884,285.3267,285.1489,285.2773,5911.0
2023-12-28 11:45:00,288.82,288.82,288.7,288.77,4796.0,285.297,285.297,285.1785,285.2476,4796.0
2023-12-28 11:50:00,288.76,289.17,288.7,289.17,8632.0,285.2378,285.6428,285.1785,285.6428,8632.0
2023-12-28 11:55:00,289.3,289.3,288.78,288.84,10646.0,285.7712,285.7712,285.2575,285.3168,10646.0
2023-12-28 12:00:00,288.74,289.16,288.74,288.88,10344.0,285.218,285.6329,285.218,285.3563,10344.0
2023-12-28 12:05:00,288.9,289.44,288.9,289.44,1226.0,285.3761,285.9095,285.3761,285.9095,1226.0
2023-12-28 12:10:00,289.52,289.62,288.97,289.07,22554.0,285.9885,286.0873,285.4452,285.544,22554.0
2023-12-28 12:15:00,288.99,289.0,288.69,288.71,14170.0,285.465,285.4748,285.1686,285.1884,14170.0
2023-12-28 12:20:00,288.63,288.78,288.63,288.74,2334.0,285.1094,285.2575,285.1094,285.218,2334.0
2023-12-28 12:25:00,288.79,288.83,288.61,288.69,2348.0,285.2674,285.3069,285.0896,285.1686,2348.0
2023-12-28 12:30:00,288.69,288.75,288.63,288.69,840.0,285.1686,285.2279,285.1094,285.1686,840.0
2023-12-28 12:35:00,288.67,288.68,288.47,288.6,5640.0,285.1489,285.1587,284.9513,285.0797,5640.0
2023-12-28 12:40:00,288.62,288.63,288.49,288.58,3819.0,285.0995,285.1094,284.9711,285.06,3819.0
2023-12-28 12:45:00,288.58,288.86,288.57,288.79,4917.0,285.06,285.3365,285.0501,285.2674,4917.0
2023-12-28 12:50:00,288.71,288.85,288.71,288.82,2491.0,285.1884,285.3267,285.1884,285.297,2491.0
2023-12-28 12:55:00,288.89,289.09,288.88,288.9,2086.0,285.3662,285.5637,285.3563,285.3761,2086.0
2023-12-28 13:00:00,288.9,289.06,288.78,288.92,5524.0,285.3761,285.5341,285.2575,285.3958,5524.0
2023-12-28 13:05:00,288.89,288.95,288.78,288.88,3630.0,285.3662,285.4255,285.2575,285.3563,3630.0
2023-12-28 13:10:00,288.85,289.11,288.84,289.11,2970.0,285.3267,285.5835,285.3168,285.5835,2970.0
2023-12-28 13:15:00,289.18,289.5,289.12,289.44,2621.0,285.6526,285.9687,285.5934,285.9095,2621.0
2023-12-28 13:20:00,289.6,289.61,289.44,289.47,3398.0,286.0675,286.0774,285.9095,285.9391,3398.0
2023-12-28 13:25:00,289.4,289.41,289.28,289.31,3850.0,285.87,285.8798,285.7514,285.7811,3850.0
2023-12-28 13:30:00,289.32,289.45,289.29,289.35,3744.0,285.7909,285.9194,285.7613,285.8206,3744.0
2023-12-28 13:35:00,289.41,289.63,289.4,289.49,3968.0,285.8798,286.0972,285.87,285.9589,3968.0
2023-12-28 13:40:00,289.42,289.42,289.29,289.36,2192.0,285.8897,285.8897,285.7613,285.8305,2192.0
2023-12-28 13:45:00,289.31,289.63,289.26,289.53,4528.0,285.7811,286.0972,285.7317,285.9984,4528.0
2023-12-28 13:50:00,289.61,289.61,289.31,289.55,2093.0,286.0774,286.0774,285.7811,286.0181,2093.0
2023-12-28 13:55:00,289.48,289.53,289.34,289.35,4238.0,285.949,285.9984,285.8107,285.8206,4238.0
2023-12-28 14:00:00,289.36,289.59,289.35,289.59,2311.0,285.8305,286.0576,285.8206,286.0576,2311.0
2023-12-28 14:05:00,289.56,289.68,289.4,289.49,2969.0,286.028,286.1465,285.87,285.9589,2969.0
2023-12-28 14:10:00,289.43,289.68,289.43,289.66,3184.0,285.8996,286.1465,285.8996,286.1268,3184.0
2023-12-28 14:15:00,289.64,290.13,289.64,290.12,8070.0,286.107,286.5911,286.107,286.5812,8070.0
2023-12-28 14:20:00,290.11,290.25,289.98,290.25,6936.0,286.5713,286.7096,286.4429,286.7096,6936.0
2023-12-28 14:25:00,290.25,290.26,290.0,290.13,8611.0,286.7096,286.7195,286.4626,286.5911,8611.0
2023-12-28 14:30:00,290.07,290.38,290.07,290.38,4359.0,286.5318,286.838,286.5318,286.838,4359.0
2023-12-28 14:35:00,290.32,290.32,290.16,290.16,4817.0,286.7787,286.7787,286.6207,286.6207,4817.0
2023-12-28 14:40:00,290.23,290.3,290.16,290.21,3505.0,286.6898,286.759,286.6207,286.6701,3505.0
2023-12-28 14:45:00,290.2,290.53,290.2,290.5,7458.0,286.6602,286.9862,286.6602,286.9565,7458.0
2023-12-28 14:50:00,290.48,290.48,290.22,290.23,4111.0,286.9368,286.9368,286.68,286.6898,4111.0
2023-12-28 14:55:00,290.23,290.38,290.23,290.35,4781.0,286.6898,286.838,286.6898,286.8084,4781.0
2023-12-28 15:00:00,290.35,290.61,290.29,290.61,3659.0,286.8084,287.0652,286.7491,287.0652,3659.0
2023-12-28 15:05:00,290.59,290.65,290.51,290.51,4111.0,287.0454,287.1047,286.9664,286.9664,4111.0
2023-12-28 15:10:00,290.51,290.61,290.36,290.57,6802.0,286.9664,287.0652,286.8183,287.0257,6802.0
2023-12-28 15:15:00,290.51,290.66,290.43,290.55,8563.0,286.9664,287.1146,286.8874,287.0059,8563.0
2023-12-28 15:20:00,290.59,290.62,290.34,290.4,5770.0,287.0454,287.0751,286.7985,286.8578,5770.0
2023-12-28 15:25:00,290.33,290.45,290.03,290.06,7243.0,286.7886,286.9072,286.4923,286.5219,7243.0
2023-12-28 15:30:00,290.04,290.1,289.89,289.98,8098.0,286.5022,286.5614,286.354,286.4429,8098.0
2023-12-28 15:35:00,290.01,290.01,289.85,289.86,11063.0,286.4725,286.4725,286.3145,286.3244,11063.0
2023-12-28 15:40:00,289.86,290.15,289.86,290.15,12825.0,286.3244,286.6108,286.3244,286.6108,12825.0
2023-12-28 15:45:00,290.1,290.34,289.95,289.95,13261.0,286.5614,286.7985,286.4133,286.4133,13261.0
2023-12-28 15:50:00,289.9,290.19,289.65,289.66,20833.0,286.3639,286.6503,286.1169,286.1268,20833.0
2023-12-28 15:55:00,289.66,289.77,289.27,289.39,71528.0,286.1268,286.2354,285.7415,285.8601,71528.0
2023-12-29 09:30:00,289.31,289.31,288.82,289.21,8692.0,285.7811,285.7811,285.297,285.6823,8692.0
2023-12-29 09:35:00,289.48,289.53,288.23,288.51,3686.0,285.949,285.9984,284.7142,284.9908,3686.0
2023-12-29 09:40:00,288.78,289.06,288.77,289.06,1647.0,285.2575,285.5341,285.2476,285.5341,1647.0
2023-12-29 09:45:00,288.71,288.91,288.17,288.17,1830.0,285.1884,285.3859,284.655,284.655,1830.0
2023-12-29 09:50:00,288.22,288.64,288.22,288.48,2098.0,284.7044,285.1192,284.7044,284.9612,2098.0
2023-12-29 09:55:00,288.48,289.33,288.47,289.31,5151.0,284.9612,285.8008,284.9513,285.7811,5151.0
2023-12-29 10:00:00,289.43,289.93,289.43,289.79,1560.0,285.8996,286.3935,285.8996,286.2552,1560.0
2023-12-29 10:05:00,289.94,290.24,289.44,289.44,2509.0,286.4034,286.6997,285.9095,285.9095,2509.0
2023-12-29 10:10:00,289.65,289.65,289.22,289.3,3305.0,286.1169,286.1169,285.6922,285.7712,3305.0
2023-12-29 10:15:00,289.49,289.76,289.45,289.45,3300.0,285.9589,286.2256,285.9194,285.9194,3300.0
2023-12-29 10:20:00,289.74,289.96,289.63,289.96,2541.0,286.2058,286.4231,286.0972,286.4231,2541.0
2023-12-29 10:25:00,289.97,290.32,289.97,290.24,3257.0,286.433,286.7787,286.433,286.6997,3257.0
2023-12-29 10:30:00,290.24,290.38,290.14,290.29,3518.0,286.6997,286.838,286.6009,286.7491,3518.0
2023-12-29 10:35:00,290.28,290.28,290.02,290.15,3194.0,286.7392,286.7392,286.4824,286.6108,3194.0
2023-12-29 10:40:00,290.07,290.43,290.06,290.25,3925.0,286.5318,286.8874,286.5219,286.7096,3925.0
2023-12-29 10:45:00,290.35,290.4,289.72,290.24,3938.0,286.8084,286.8578,286.1861,286.6997,3938.0
2023-12-29 10:50:00,290.35,290.71,290.3,290.31,6084.0,286.8084,287.164,286.759,286.7689,6084.0
2023-12-29 10:55:00,290.15,290.48,290.15,290.39,2745.0,286.6108,286.9368,286.6108,286.8479,2745.0
2023-12-29 11:00:00,290.37,290.55,290.3,290.3,1779.0,286.8281,287.0059,286.759,286.759,1779.0
2023-12-29 11:05:00,290.16,290.41,290.04,290.28,1821.0,286.6207,286.8676,286.5022,286.7392,1821.0
2023-12-29 11:10:00,290.28,290.29,289.98,290.19,2510.0,286.7392,286.7491,286.4429,286.6503,2510.0
2023-12-29 11:15:00,290.19,290.19,289.76,289.76,4400.0,286.6503,286.6503,286.2256,286.2256,4400.0
2023-12-29 11:20:00,289.66,289.69,289.42,289.55,2388.0,286.1268,286.1564,285.8897,286.0181,2388.0
2023-12-29 11:25:00,289.57,289.68,289.17,289.25,3507.0,286.0379,286.1465,285.6428,285.7218,3507.0
2023-12-29 11:30:00,289.17,289.3,289.13,289.18,1700.0,285.6428,285.7712,285.6033,285.6526,1700.0
2023-12-29 11:35:00,289.2,289.47,289.15,289.47,2448.0,285.6724,285.9391,285.623,285.9391,2448.0
2023-12-29 11:40:00,289.5,289.62,289.35,289.35,1503.0,285.9687,286.0873,285.8206,285.8206,1503.0
2023-12-29 11:45:00,289.4,289.51,289.35,289.41,1600.0,285.87,285.9786,285.8206,285.8798,1600.0
2023-12-29 11:50:00,289.32,289.35,288.94,289.05,1836.0,285.7909,285.8206,285.4156,285.5242,1836.0
2023-12-29 11:55:00,289.09,289.21,288.99,289.02,2015.0,285.5637,285.6823,285.465,285.4946,2015.0
2023-12-29 12:00:00,289.13,289.28,288.95,288.95,2167.0,285.6033,285.7514,285.4255,285.4255,2167.0
2023-12-29 12:05:00,288.86,289.08,288.78,289.07,1005.0,285.3365,285.5539,285.2575,285.544,1005.0
2023-12-29 12:10:00,289.06,289.12,288.68,288.88,2204.0,285.5341,285.5934,285.1587,285.3563,2204.0
2023-12-29 12:15:00,288.86,288.91,288.53,288.8,2762.0,285.3365,285.3859,285.0106,285.2773,2762.0
2023-12-29 12:20:00,288.9,289.06,288.7,288.83,2542.0,285.3761,285.5341,285.1785,285.3069,2542.0
2023-12-29 12:25:00,288.87,288.9,288.79,288.8,1832.0,285.3464,285.3761,285.2674,285.2773,1832.0
2023-12-29 12:30:00,288.9,288.97,288.73,288.93,1670.0,285.3761,285.4452,285.2081,285.4057,1670.0
2023-12-29 12:35:00,288.97,289.33,288.93,289.33,2220.0,285.4452,285.8008,285.4057,285.8008,2220.0
2023-12-29 12:40:00,289.37,289.38,289.22,289.3,2899.0,285.8403,285.8502,285.6922,285.7712,2899.0
2023-12-29 12:45:00,289.32,289.45,288.94,289.08,8902.0,285.7909,285.9194,285.4156,285.5539,8902.0
2023-12-29 12:50:00,289.02,289.19,288.94,289.12,2355.0,285.4946,285.6625,285.4156,285.5934,2355.0
2023-12-29 12:55:00,289.09,289.38,289.09,289.26,5021.0,285.5637,285.8502,285.5637,285.7317,5021.0
2023-12-29 13:00:00,289.16,289.73,289.15,289.65,2800.0,285.6329,286.1959,285.623,286.1169,2800.0
2023-12-29 13:05:00,289.7,289.71,289.42,289.54,3052.0,286.1663,286.1762,285.8897,286.0083,3052.0
2023-12-29 13:10:00,289.57,289.59,289.36,289.38,1603.0,286.0379,286.0576,285.8305,285.8502,1603.0
2023-12-29 13:15:00,289.26,289.31,289.11,289.12,1515.0,285.7317,285.7811,285.5835,285.5934,1515.0
2023-12-29 13:20:00,289.09,289.32,289.09,289.18,1985.0,285.5637,285.7909,285.5637,285.6526,1985.0
2023-12-29 13:25:00,289.19,289.29,289.14,289.19,2527.0,285.6625,285.7613,285.6131,285.6625,2527.0
2023-12-29 13:30:00,289.22,289.37,289.22,289.37,2645.0,285.6922,285.8403,285.6922,285.8403,2645.0
2023-12-29 13:35:00,289.38,289.51,289.37,289.48,1702.0,285.8502,285.9786,285.8403,285.949,1702.0
2023-12-29 13:40:00,289.48,289.48,289.38,289.41,2398.0,285.949,285.949,285.8502,285.8798,2398.0
2023-12-29 13:45:00,289.33,289.5,289.33,289.5,2107.0,285.8008,285.9687,285.8008,285.9687,2107.0
2023-12-29 13:50:00,289.42,289.61,289.4,289.46,3080.0,285.8897,286.0774,285.87,285.9292,3080.0
2023-12-29 13:55:00,289.42,289.51,289.37,289.43,2198.0,285.8897,285.9786,285.8403,285.8996,2198.0
2023-12-29 14:00:00,289.48,289.63,289.47,289.59,1449.0,285.949,286.0972,285.9391,286.0576,1449.0
2023-12-29 14:05:00,289.61,289.75,289.6,289.68,2880.0,286.0774,286.2157,286.0675,286.1465,2880.0
2023-12-29 14:10:00,289.7,289.7,289.55,289.63,2205.0,286.1663,286.1663,286.0181,286.0972,2205.0
2023-12-29 14:15:00,289.64,289.74,289.6,289.74,3521.0,286.107,286.2058,286.0675,286.2058,3521.0
2023-12-29 14:20:00,289.7,290.02,289.69,289.98,2142.0,286.1663,286.4824,286.1564,286.4429,2142.0
2023-12-29 14:25:00,289.9,289.98,289.65,289.77,2283.0,286.3639,286.4429,286.1169,286.2354,2283.0
2023-12-29 14:30:00,289.9,289.97,289.81,289.94,1930.0,286.3639,286.433,286.275,286.4034,1930.0
2023-12-29 14:35:00,290.04,290.06,289.95,290.02,2167.0,286.5022,286.5219,286.4133,286.4824,2167.0
2023-12-29 14:40:00,290.02,290.28,290.02,290.16,2854.0,286.4824,286.7392,286.4824,286.6207,2854.0
2023-12-29 14:45:00,290.18,290.46,290.15,290.35,4005.0,286.6404,286.917,286.6108,286.8084,4005.0
2023-12-29 14:50:00,290.35,290.62,290.34,290.61,4149.0,286.8084,287.0751,286.7985,287.0652,4149.0
2023-12-29 14:55:00,290.58,290.59,290.42,290.44,3020.0,287.0356,287.0454,286.8775,286.8973,3020.0
2023-12-29 15:00:00,290.38,290.38,290.32,290.32,1446.0,286.838,286.838,286.7787,286.7787,1446.0
2023-12-29 15:05:00,290.36,290.83,290.32,290.81,2363.0,286.8183,287.2825,286.7787,287.2628,2363.0
2023-12-29 15:10:00,290.76,290.78,290.56,290.67,3014.0,287.2134,287.2331,287.0158,287.1245,3014.0
2023-12-29 15:15:00,290.62,290.77,290.54,290.54,3183.0,287.0751,287.2233,286.9961,286.9961,3183.0
2023-12-29 15:20:00,290.49,290.63,290.37,290.55,2570.0,286.9467,287.085,286.8281,287.0059,2570.0
2023-12-29 15:25:00,290.56,290.75,290.54,290.75,2338.0,287.0158,287.2035,286.9961,287.2035,2338.0
2023-12-29 15:30:00,290.75,290.93,290.63,290.76,4932.0,287.2035,287.3813,287.085,287.2134,4932.0
2023-12-29 15:35:00,290.77,290.8,290.69,290.72,3785.0,287.2233,287.2529,287.1442,287.1739,3785.0
2023-12-29 15:40:00,290.75,290.91,290.73,290.74,5677.0,287.2035,287.3615,287.1837,287.1936,5677.0
2023-12-29 15:45:00,290.67,290.83,290.56,290.66,7438.0,287.1245,287.2825,287.0158,287.1146,7438.0
2023-12-29 15:50:00,290.56,291.06,290.47,290.71,11963.0,287.0158,287.5097,286.9269,287.164,11963.0
2023-12-29 15:55:00,290.49,291.21,290.4,291.02,35365.0,286.9467,287.6579,286.8578,287.4702,35365.0
2024-01-02 09:30:00,291.44,292.85,290.39,291.38,9826.0,287.8851,289.2779,286.8479,287.8258,9826.0
2024-01-02 09:35:00,291.18,291.51,289.03,289.18,3006.0,287.6283,287.9542,285.5045,285.6526,3006.0
2024-01-02 09:40:00,289.08,290.68,289.07,290.68,3228.0,285.5539,287.1343,285.544,287.1343,3228.0
2024-01-02 09:45:00,290.22,290.66,289.85,290.13,3145.0,286.68,287.1146,286.3145,286.5911,3145.0
2024-01-02 09:50:00,289.85,289.89,288.44,289.67,7792.0,286.3145,286.354,284.9217,286.1367,7792.0
2024-01-02 09:55:00,289.68,290.48,289.68,290.22,1381.0,286.1465,286.9368,286.1465,286.68,1381.0
2024-01-02 10:00:00,290.16,290.16,289.55,290.11,4160.0,286.6207,286.6207,286.0181,286.5713,4160.0
2024-01-02 10:05:00,289.87,290.24,289.71,290.05,4257.0,286.3342,286.6997,286.1762,286.512,4257.0
2024-01-02 10:10:00,289.78,290.85,289.72,290.61,4056.0,286.2453,287.3023,286.1861,287.0652,4056.0
2024-01-02 10:15:00,290.43,290.65,290.19,290.2,2803.0,286.8874,287.1047,286.6503,286.6602,2803.0
2024-01-02 10:20:00,290.19,290.2,289.51,289.56,8403.0,286.6503,286.6602,285.9786,286.028,8403.0
2024-01-02 10:25:00,289.59,290.06,289.51,290.06,13206.0,286.0576,286.5219,285.9786,286.5219,13206.0
2024-01-02 10:30:00,290.22,290.7,289.94,290.7,5465.0,286.68,287.1541,286.4034,287.1541,5465.0
2024-01-02 10:35:00,290.53,290.81,290.39,290.81,8430.0,286.9862,287.2628,286.8479,287.2628,8430.0
2024-01-02 10:40:00,290.8,291.25,290.42,291.24,13579.0,287.2529,287.6974,286.8775,287.6875,13579.0
2024-01-02 10:45:00,291.24,291.24,290.75,290.75,8239.0,287.6875,287.6875,287.2035,287.2035,8239.0
2024-01-02 10:50:00,290.8,290.83,290.33,290.61,12281.0,287.2529,287.2825,286.7886,287.0652,12281.0
2024-01-02 10:55:00,290.61,291.21,290.51,290.94,4844.0,287.0652,287.6579,286.9664,287.3912,4844.0
2024-01-02 11:00:00,290.88,290.9,290.64,290.83,2642.0,287.3319,287.3517,287.0948,287.2825,2642.0
2024-01-02 11:05:00,290.66,290.66,290.16,290.48,2628.0,287.1146,287.1146,286.6207,286.9368,2628.0
2024-01-02 11:10:00,290.4,290.54,290.11,290.11,2064.0,286.8578,286.9961,286.5713,286.5713,2064.0
2024-01-02 11:15:00,290.2,290.33,289.83,289.86,6168.0,286.6602,286.7886,286.2947,286.3244,6168.0
2024-01-02 11:20:00,289.79,289.79,289.39,289.55,6038.0,286.2552,286.2552,285.8601,286.0181,6038.0
2024-01-02 11:25:00,289.31,289.94,289.31,289.94,9720.0,285.7811,286.4034,285.7811,286.4034,9720.0
2024-01-02 11:30:00,289.94,290.0,289.84,289.84,2573.0,286.4034,286.4626,286.3046,286.3046,2573.0
2024-01-02 11:35:00,289.9,289.9,288.78,288.78,5858.0,286.3639,286.3639,285.2575,285.2575,5858.0
2024-01-02 11:40:00,288.77,289.3,288.75,289.17,4905.0,285.2476,285.7712,285.2279,285.6428,4905.0
2024-01-02 11:45:00,289.21,289.29,289.0,289.19,5921.0,285.6823,285.7613,285.4748,285.6625,5921.0
2024-01-02 11:50:00,289.3,289.49,289.23,289.49,1964.0,285.7712,285.9589,285.702,285.9589,1964.0
2024-01-02 11:55:00,289.44,289.49,289.06,289.1,3587.0,285.9095,285.9589,285.5341,285.5736,3587.0
2024-01-02 12:00:00,289.17,289.3,289.08,289.09,1876.0,285.6428,285.7712,285.5539,285.5637,1876.0
2024-01-02 12:05:00,289.22,289.35,289.21,289.22,3796.0,285.6922,285.8206,285.6823,285.6922,3796.0
2024-01-02 12:10:00,289.22,289.22,288.84,288.85,4916.0,285.6922,285.6922,285.3168,285.3267,4916.0
2024-01-02 12:15:00,288.92,288.93,288.49,288.57,7739.0,285.3958,285.4057,284.9711,285.0501,7739.0
2024-01-02 12:20:00,288.69,288.69,288.31,288.58,3988.0,285.1686,285.1686,284.7933,285.06,3988.0
2024-01-02 12:25:00,288.57,288.72,288.55,288.72,1111.0,285.0501,285.1983,285.0303,285.1983,1111.0
2024-01-02 12:30:00,288.68,288.96,288.68,288.89,3723.0,285.1587,285.4353,285.1587,285.3662,3723.0
2024-01-02 12:35:00,288.87,288.99,288.62,288.81,2274.0,285.3464,285.465,285.0995,285.2872,2274.0
2024-01-02 12:40:00,288.75,288.86,288.73,288.8,1444.0,285.2279,285.3365,285.2081,285.2773,1444.0
2024-01-02 12:45:00,288.68,288.92,288.6,288.92,2219.0,285.1587,285.3958,285.0797,285.3958,2219.0
2024-01-02 12:50:00,288.94,288.94,288.59,288.59,1405.0,285.4156,285.4156,285.0698,285.0698,1405.0
2024-01-02 12:55:00,288.56,288.76,288.56,288.76,1300.0,285.0402,285.2378,285.0402,285.2378,1300.0
2024-01-02 13:00:00,288.84,289.02,288.78,288.85,2375.0,285.3168,285.4946,285.2575,285.3267,2375.0
2024-01-02 13:05:00,288.78,288.78,288.36,288.56,16065.0,285.2575,285.2575,284.8426,285.0402,16065.0
2024-01-02 13:10:00,288.59,288.64,288.38,288.38,3644.0,285.0698,285.1192,284.8624,284.8624,3644.0
2024-01-02 13:15:00,288.37,288.61,288.37,288.47,3639.0,284.8525,285.0896,284.8525,284.9513,3639.0
2024-01-02 13:20:00,288.5,288.5,288.14,288.24,8054.0,284.9809,284.9809,284.6253,284.7241,8054.0
2024-01-02 13:25:00,288.28,288.65,288.27,288.49,1425.0,284.7636,285.1291,284.7537,284.9711,1425.0
2024-01-02 13:30:00,288.42,288.49,288.25,288.38,1756.0,284.9019,284.9711,284.734,284.8624,1756.0
2024-01-02 13:35:00,288.49,288.55,288.32,288.52,4497.0,284.9711,285.0303,284.8031,285.0007,4497.0
2024-01-02 13:40:00,288.53,288.61,288.24,288.49,4191.0,285.0106,285.0896,284.7241,284.9711,4191.0
2024-01-02 13:45:00,288.5,288.51,288.13,288.24,2316.0,284.9809,284.9908,284.6155,284.7241,2316.0
2024-01-02 13:50:00,288.38,288.39,288.17,288.3,3759.0,284.8624,284.8723,284.655,284.7834,3759.0
2024-01-02 13:55:00,288.3,288.49,288.25,288.41,1560.0,284.7834,284.9711,284.734,284.892,1560.0
2024-01-02 14:00:00,288.42,288.68,288.35,288.56,22451.0,284.9019,285.1587,284.8328,285.0402,22451.0
2024-01-02 14:05:00,288.52,288.66,288.43,288.6,5581.0,285.0007,285.139,284.9118,285.0797,5581.0
2024-01-02 14:10:00,288.6,288.64,288.37,288.41,3920.0,285.0797,285.1192,284.8525,284.892,3920.0
2024-01-02 14:15:00,288.43,288.64,288.36,288.52,3425.0,284.9118,285.1192,284.8426,285.0007,3425.0
2024-01-02 14:20:00,288.63,288.69,288.43,288.49,8497.0,285.1094,285.1686,284.9118,284.9711,8497.0
2024-01-02 14:25:00,288.47,288.47,288.27,288.27,3049.0,284.9513,284.9513,284.7537,284.7537,3049.0
2024-01-02 14:30:00,288.26,288.4,288.17,288.27,4846.0,284.7439,284.8822,284.655,284.7537,4846.0
2024-01-02 14:35:00,288.04,288.19,287.91,288.04,3689.0,284.5266,284.6747,284.3981,284.5266,3689.0
2024-01-02 14:40:00,288.05,288.09,287.9,287.93,4376.0,284.5364,284.5759,284.3883,284.4179,4376.0
2024-01-02 14:45:00,287.86,288.17,287.86,287.99,3027.0,284.3487,284.655,284.3487,284.4772,3027.0
2024-01-02 14:50:00,288.05,288.15,287.81,287.94,5148.0,284.5364,284.6352,284.2994,284.4278,5148.0
2024-01-02 14:55:00,287.93,288.23,287.82,288.19,4405.0,284.4179,284.7142,284.3092,284.6747,4405.0
2024-01-02 15:00:00,288.18,288.61,288.05,288.57,7391.0,284.6648,285.0896,284.5364,285.0501,7391.0
2024-01-02 15:05:00,288.49,288.94,288.49,288.76,5411.0,284.9711,285.4156,284.9711,285.2378,5411.0
2024-01-02 15:10:00,288.78,288.83,288.28,288.28,7704.0,285.2575,285.3069,284.7636,284.7636,7704.0
2024-01-02 15:15:00,288.28,288.44,287.97,288.43,8113.0,284.7636,284.9217,284.4574,284.9118,8113.0
2024-01-02 15:20:00,288.38,288.42,288.13,288.22,6587.0,284.8624,284.9019,284.6155,284.7044,6587.0
2024-01-02 15:25:00,288.29,288.54,288.27,288.36,12679.0,284.7735,285.0205,284.7537,284.8426,12679.0
2024-01-02 15:30:00,288.25,288.46,288.21,288.31,11261.0,284.734,284.9414,284.6945,284.7933,11261.0
2024-01-02 15:35:00,288.31,288.43,288.13,288.43,6908.0,284.7933,284.9118,284.6155,284.9118,6908.0
2024-01-02 15:40:00,288.32,288.36,288.16,288.28,8977.0,284.8031,284.8426,284.6451,284.7636,8977.0
2024-01-02 15:45:00,288.28,288.38,288.11,288.34,18798.0,284.7636,284.8624,284.5957,284.8229,18798.0
2024-01-02 15:50:00,288.31,288.4,288.13,288.26,32505.0,284.7933,284.8822,284.6155,284.7439,32505.0
2024-01-02 15:55:00,288.18,288.35,287.79,288.03,100444.0,284.6648,284.8328,284.2796,284.5167,100444.0
2024-01-03 09:30:00,288.89,290.81,288.89,289.46,17909.0,285.3662,287.2628,285.3662,285.9292,17909.0
2024-01-03 09:35:00,289.5,290.33,288.31,288.81,11878.0,285.9687,286.7886,284.7933,285.2872,11878.0
2024-01-03 09:40:00,288.71,288.72,287.8,288.31,6712.0,285.1884,285.1983,284.2895,284.7933,6712.0
2024-01-03 09:45:00,288.24,289.04,288.24,289.04,3638.0,284.7241,285.5144,284.7241,285.5144,3638.0
2024-01-03 09:50:00,289.2,289.21,288.17,289.21,4418.0,285.6724,285.6823,284.655,285.6823,4418.0
2024-01-03 09:55:00,289.34,290.18,289.3,290.1,16629.0,285.8107,286.6404,285.7712,286.5614,16629.0
2024-01-03 10:00:00,289.92,290.27,289.21,290.11,13346.0,286.3836,286.7294,285.6823,286.5713,13346.0
2024-01-03 10:05:00,290.09,290.21,289.51,289.77,8710.0,286.5515,286.6701,285.9786,286.2354,8710.0
2024-01-03 10:10:00,289.9,290.23,289.74,290.15,6740.0,286.3639,286.6898,286.2058,286.6108,6740.0
2024-01-03 10:15:00,290.15,290.61,289.89,290.6,48656.0,286.6108,287.0652,286.354,287.0553,48656.0
2024-01-03 10:20:00,290.7,292.39,290.7,292.39,10647.0,287.1541,288.8235,287.1541,288.8235,10647.0
2024-01-03 10:25:00,292.31,292.96,292.26,292.48,11431.0,288.7445,289.3865,288.6951,288.9124,11431.0
2024-01-03 10:30:00,292.49,292.49,291.61,291.87,5825.0,288.9223,288.9223,288.053,288.3098,5825.0
2024-01-03 10:35:00,291.99,292.32,291.98,292.3,2272.0,288.4284,288.7543,288.4185,288.7346,2272.0
2024-01-03 10:40:00,292.26,292.42,291.87,291.9,3801.0,288.6951,288.8531,288.3098,288.3395,3801.0
2024-01-03 10:45:00,291.93,292.28,291.3,291.3,40091.0,288.3691,288.7148,287.7468,287.7468,40091.0
2024-01-03 10:50:00,291.31,291.5,291.12,291.46,3285.0,287.7567,287.9443,287.569,287.9048,3285.0
2024-01-03 10:55:00,291.51,292.0,291.51,291.76,5610.0,287.9542,288.4382,287.9542,288.2012,5610.0
2024-01-03 11:00:00,291.75,292.0,291.38,291.56,6482.0,288.1913,288.4382,287.8258,288.0036,6482.0
2024-01-03 11:05:00,291.68,292.0,291.68,291.86,2607.0,288.1222,288.4382,288.1222,288.3,2607.0
2024-01-03 11:10:00,291.94,292.02,291.78,291.78,2149.0,288.379,288.458,288.2209,288.2209,2149.0
2024-01-03 11:15:00,291.9,291.99,291.46,291.84,5426.0,288.3395,288.4284,287.9048,288.2802,5426.0
2024-01-03 11:20:00,291.93,292.33,291.79,292.28,31973.0,288.3691,288.7642,288.2308,288.7148,31973.0
2024-01-03 11:25:00,292.29,292.52,292.08,292.13,21495.0,288.7247,288.9519,288.5173,288.5667,21495.0
2024-01-03 11:30:00,292.17,292.72,291.93,292.48,12913.0,288.6062,289.1495,288.3691,288.9124,12913.0
2024-01-03 11:35:00,292.5,292.82,292.01,292.26,19971.0,288.9321,289.2482,288.4481,288.6951,19971.0
2024-01-03 11:40:00,292.3,292.35,292.09,292.09,5062.0,288.7346,288.784,288.5272,288.5272,5062.0
2024-01-03 11:45:00,292.07,292.07,291.76,291.78,2573.0,288.5074,288.5074,288.2012,288.2209,2573.0
2024-01-03 11:50:00,291.75,292.0,291.75,291.85,1100.0,288.1913,288.4382,288.1913,288.2901,1100.0
2024-01-03 11:55:00,291.76,291.77,291.08,291.16,3624.0,288.2012,288.2111,287.5295,287.6085,3624.0
2024-01-03 12:00:00,291.33,291.34,291.13,291.18,500.0,287.7764,287.7863,287.5789,287.6283,500.0
2024-01-03 12:05:00,291.12,291.18,290.9,290.91,2066.0,287.569,287.6283,287.3517,287.3615,2066.0
2024-01-03 12:10:00,290.98,291.11,290.84,290.93,4562.0,287.4307,287.5591,287.2924,287.3813,4562.0
2024-01-03 12:15:00,291.0,291.29,290.88,290.88,2590.0,287.4504,287.7369,287.3319,287.3319,2590.0
2024-01-03 12:20:00,290.94,290.95,290.64,290.65,3995.0,287.3912,287.4011,287.0948,287.1047,3995.0
2024-01-03 12:25:00,290.73,290.99,290.68,290.92,1600.0,287.1837,287.4406,287.1343,287.3714,1600.0
2024-01-03 12:30:00,290.92,291.08,290.86,290.93,3107.0,287.3714,287.5295,287.3122,287.3813,3107.0
2024-01-03 12:35:00,290.98,291.04,290.76,290.81,2871.0,287.4307,287.49,287.2134,287.2628,2871.0
2024-01-03 12:40:00,290.82,291.03,290.81,290.93,3921.0,287.2726,287.4801,287.2628,287.3813,3921.0
2024-01-03 12:45:00,290.82,291.04,290.74,291.04,1634.0,287.2726,287.49,287.1936,287.49,1634.0
2024-01-03 12:50:00,291.05,291.05,290.62,290.64,3823.0,287.4998,287.4998,287.0751,287.0948,3823.0
2024-01-03 12:55:00,290.58,290.91,290.58,290.81,2489.0,287.0356,287.3615,287.0356,287.2628,2489.0
2024-01-03 13:00:00,290.81,290.93,290.58,290.59,2289.0,287.2628,287.3813,287.0356,287.0454,2289.0
2024-01-03 13:05:00,290.52,290.55,290.38,290.48,2392.0,286.9763,287.0059,286.838,286.9368,2392.0
2024-01-03 13:10:00,290.56,290.6,290.34,290.48,2642.0,287.0158,287.0553,286.7985,286.9368,2642.0
2024-01-03 13:15:00,290.49,290.74,290.45,290.51,1100.0,286.9467,287.1936,286.9072,286.9664,1100.0
2024-01-03 13:20:00,290.61,290.71,290.46,290.67,2773.0,287.0652,287.164,286.917,287.1245,2773.0
2024-01-03 13:25:00,290.69,290.75,290.57,290.75,1573.0,287.1442,287.2035,287.0257,287.2035,1573.0
2024-01-03 13:30:00,290.74,290.87,290.63,290.73,3119.0,287.1936,287.322,287.085,287.1837,3119.0
2024-01-03 13:35:00,290.63,290.68,290.53,290.65,1284.0,287.085,287.1343,286.9862,287.1047,1284.0
2024-01-03 13:40:00,290.78,290.97,290.75,290.75,1704.0,287.2331,287.4208,287.2035,287.2035,1704.0
2024-01-03 13:45:00,290.69,290.76,290.62,290.75,2035.0,287.1442,287.2134,287.0751,287.2035,2035.0
2024-01-03 13:50:00,290.75,290.75,290.61,290.63,1703.0,287.2035,287.2035,287.0652,287.085,1703.0
2024-01-03 13:55:00,290.61,290.76,290.57,290.63,4846.0,287.0652,287.2134,287.0257,287.085,4846.0
2024-01-03 14:00:00,290.63,291.3,290.37,291.3,8269.0,287.085,287.7468,286.8281,287.7468,8269.0
2024-01-03 14:05:00,291.0,291.11,290.82,291.11,2400.0,287.4504,287.5591,287.2726,287.5591,2400.0
2024-01-03 14:10:00,291.33,291.5,291.16,291.33,5268.0,287.7764,287.9443,287.6085,287.7764,5268.0
2024-01-03 14:15:00,291.38,291.44,290.96,291.16,3685.0,287.8258,287.8851,287.4109,287.6085,3685.0
2024-01-03 14:20:00,291.1,291.48,291.08,291.48,4643.0,287.5492,287.9246,287.5295,287.9246,4643.0
2024-01-03 14:25:00,291.43,291.92,291.35,291.61,6209.0,287.8752,288.3592,287.7962,288.053,6209.0
2024-01-03 14:30:00,291.59,291.76,291.38,291.71,7364.0,288.0332,288.2012,287.8258,288.1518,7364.0
2024-01-03 14:35:00,291.87,291.89,291.64,291.64,3657.0,288.3098,288.3296,288.0826,288.0826,3657.0
2024-01-03 14:40:00,291.69,291.69,291.22,291.6,3873.0,288.132,288.132,287.6678,288.0431,3873.0
2024-01-03 14:45:00,291.48,291.48,291.13,291.32,4582.0,287.9246,287.9246,287.5789,287.7665,4582.0
2024-01-03 14:50:00,291.41,291.53,291.04,291.08,3400.0,287.8554,287.974,287.49,287.5295,3400.0
2024-01-03 14:55:00,291.0,291.14,290.9,291.0,3724.0,287.4504,287.5887,287.3517,287.4504,3724.0
2024-01-03 15:00:00,290.93,291.06,290.78,290.99,10283.0,287.3813,287.5097,287.2331,287.4406,10283.0
2024-01-03 15:05:00,291.06,291.24,290.93,291.13,4193.0,287.5097,287.6875,287.3813,287.5789,4193.0
2024-01-03 15:10:00,291.0,291.25,291.0,291.16,4335.0,287.4504,287.6974,287.4504,287.6085,4335.0
2024-01-03 15:15:00,291.08,291.25,290.91,291.25,3009.0,287.5295,287.6974,287.3615,287.6974,3009.0
2024-01-03 15:20:00,291.25,291.35,291.09,291.16,4875.0,287.6974,287.7962,287.5393,287.6085,4875.0
2024-01-03 15:25:00,291.16,291.26,291.04,291.17,5013.0,287.6085,287.7073,287.49,287.6184,5013.0
2024-01-03 15:30:00,291.17,291.35,291.07,291.14,10096.0,287.6184,287.7962,287.5196,287.5887,10096.0
2024-01-03 15:35:00,291.19,291.29,291.09,291.15,9705.0,287.6381,287.7369,287.5393,287.5986,9705.0
2024-01-03 15:40:00,291.2,291.26,290.91,290.93,11122.0,287.648,287.7073,287.3615,287.3813,11122.0
2024-01-03 15:45:00,290.92,291.16,290.88,291.06,9073.0,287.3714,287.6085,287.3319,287.5097,9073.0
2024-01-03 15:50:00,291.1,291.14,290.62,290.75,18003.0,287.5492,287.5887,287.0751,287.2035,18003.0
2024-01-03 15:55:00,290.81,291.14,290.81,290.95,50142.0,287.2628,287.5887,287.2628,287.4011,50142.0
2024-01-04 09:30:00,292.33,292.76,292.0,292.56,9668.0,288.7642,289.189,288.4382,288.9914,9668.0
2024-01-04 09:35:00,292.4,292.75,292.04,292.5,26907.0,288.8334,289.1791,288.4778,288.9321,26907.0
2024-01-04 09:40:00,292.49,293.0,292.35,292.35,11685.0,288.9223,289.4261,288.784,288.784,11685.0
2024-01-04 09:45:00,292.56,293.01,292.5,292.97,6818.0,288.9914,289.4359,288.9321,289.3964,6818.0
2024-01-04 09:50:00,293.03,293.08,292.73,292.78,8633.0,289.4557,289.5051,289.1593,289.2087,8633.0
2024-01-04 09:55:00,292.91,293.0,292.59,292.97,4524.0,289.3371,289.4261,289.0211,289.3964,4524.0
2024-01-04 10:00:00,293.0,294.19,292.9,294.16,19735.0,289.4261,290.6015,289.3273,290.5719,19735.0
2024-01-04 10:05:00,294.03,294.35,294.0,294.22,4776.0,290.4435,290.7596,290.4139,290.6312,4776.0
2024-01-04 10:10:00,294.23,295.1,294.15,294.63,55899.0,290.641,291.5004,290.562,291.0362,55899.0
2024-01-04 10:15:00,294.63,295.34,294.23,294.85,38779.0,291.0362,291.7375,290.641,291.2535,38779.0
2024-01-04 10:20:00,294.79,294.79,293.97,294.21,6181.0,291.1942,291.1942,290.3842,290.6213,6181.0
2024-01-04 10:25:00,294.14,294.46,294.14,294.3,2832.0,290.5521,290.8682,290.5521,290.7102,2832.0
2024-01-04 10:30:00,293.91,294.1,293.86,293.99,3780.0,290.325,290.5126,290.2756,290.404,3780.0
2024-01-04 10:35:00,293.99,294.21,293.96,293.96,2605.0,290.404,290.6213,290.3743,290.3743,2605.0
2024-01-04 10:40:00,293.96,294.06,293.75,293.93,3135.0,290.3743,290.4731,290.1669,290.3447,3135.0
2024-01-04 10:45:00,293.93,293.97,293.66,293.66,2533.0,290.3447,290.3842,290.078,290.078,2533.0
2024-01-04 10:50:00,293.66,293.66,293.08,293.1,2581.0,290.078,290.078,289.5051,289.5248,2581.0
2024-01-04 10:55:00,293.11,293.44,293.01,293.38,2194.0,289.5347,289.8607,289.4359,289.8014,2194.0
2024-01-04 11:00:00,293.38,293.39,293.06,293.33,5386.0,289.8014,289.8113,289.4853,289.752,5386.0
2024-01-04 11:05:00,293.45,293.63,293.35,293.63,2136.0,289.8706,290.0484,289.7718,290.0484,2136.0
2024-01-04 11:10:00,293.53,293.78,293.53,293.78,2449.0,289.9496,290.1965,289.9496,290.1965,2449.0
2024-01-04 11:15:00,293.78,293.78,293.58,293.58,2070.0,290.1965,290.1965,289.999,289.999,2070.0
2024-01-04 11:20:00,293.6,293.87,293.58,293.87,2522.0,290.0187,290.2854,289.999,290.2854,2522.0
2024-01-04 11:25:00,293.97,293.98,293.68,293.69,2563.0,290.3842,290.3941,290.0978,290.1076,2563.0
2024-01-04 11:30:00,293.78,293.83,293.49,293.59,1851.0,290.1965,290.2459,289.9101,290.0089,1851.0
2024-01-04 11:35:00,293.73,293.8,293.37,293.39,2064.0,290.1471,290.2163,289.7915,289.8113,2064.0
2024-01-04 11:40:00,293.38,293.38,293.19,293.21,1736.0,289.8014,289.8014,289.6137,289.6335,1736.0
2024-01-04 11:45:00,293.19,293.25,293.12,293.13,1135.0,289.6137,289.673,289.5446,289.5545,1135.0
2024-01-04 11:50:00,293.29,293.53,293.29,293.5,800.0,289.7125,289.9496,289.7125,289.92,800.0
2024-01-04 11:55:00,293.69,293.69,293.48,293.54,985.0,290.1076,290.1076,289.9002,289.9595,985.0
2024-01-04 12:00:00,293.73,293.73,293.28,293.28,600.0,290.1471,290.1471,289.7026,289.7026,600.0
2024-01-04 12:05:00,293.28,293.3,293.16,293.17,1218.0,289.7026,289.7224,289.5841,289.594,1218.0
2024-01-04 12:10:00,293.26,293.26,292.96,292.96,500.0,289.6829,289.6829,289.3865,289.3865,500.0
2024-01-04 12:15:00,292.98,293.01,292.97,293.0,1045.0,289.4063,289.4359,289.3964,289.4261,1045.0
2024-01-04 12:20:00,292.96,292.96,292.78,292.78,1300.0,289.3865,289.3865,289.2087,289.2087,1300.0
2024-01-04 12:25:00,292.96,292.96,292.95,292.95,200.0,289.3865,289.3865,289.3767,289.3767,200.0
2024-01-04 12:30:00,292.77,292.77,292.76,292.76,400.0,289.1989,289.1989,289.189,289.189,400.0
2024-01-04 12:35:00,292.76,292.82,292.76,292.81,1233.0,289.189,289.2482,289.189,289.2384,1233.0
2024-01-04 12:40:00,292.71,292.71,292.54,292.54,628.0,289.1396,289.1396,288.9717,288.9717,628.0
2024-01-04 12:45:00,292.59,292.69,292.46,292.69,2549.0,289.0211,289.1198,288.8926,289.1198,2549.0
2024-01-04 12:50:00,292.69,292.69,292.52,292.67,1136.0,289.1198,289.1198,288.9519,289.1001,1136.0
2024-01-04 12:55:00,292.5,292.5,292.38,292.43,500.0,288.9321,288.9321,288.8136,288.863,500.0
2024-01-04 13:00:00,292.52,292.63,292.51,292.61,1384.0,288.9519,289.0606,288.942,289.0408,1384.0
2024-01-04 13:05:00,292.61,292.67,292.5,292.55,1559.0,289.0408,289.1001,288.9321,288.9815,1559.0
2024-01-04 13:10:00,292.42,292.46,292.38,292.38,1924.0,288.8531,288.8926,288.8136,288.8136,1924.0
2024-01-04 13:15:00,292.44,292.58,292.44,292.5,864.0,288.8729,289.0112,288.8729,288.9321,864.0
2024-01-04 13:20:00,292.41,292.41,292.31,292.31,601.0,288.8432,288.8432,288.7445,288.7445,601.0
2024-01-04 13:25:00,292.29,292.3,292.03,292.09,1900.0,288.7247,288.7346,288.4679,288.5272,1900.0
2024-01-04 13:30:00,292.06,292.14,291.83,291.94,2306.0,288.4975,288.5765,288.2703,288.379,2306.0
2024-01-04 13:35:00,291.84,291.91,291.8,291.81,1000.0,288.2802,288.3493,288.2407,288.2506,1000.0
2024-01-04 13:40:00,291.87,291.93,291.76,291.85,816.0,288.3098,288.3691,288.2012,288.2901,816.0
2024-01-04 13:45:00,291.67,291.68,291.47,291.48,1837.0,288.1123,288.1222,287.9147,287.9246,1837.0
2024-01-04 13:50:00,291.55,291.76,291.55,291.6,1975.0,287.9937,288.2012,287.9937,288.0431,1975.0
2024-01-04 13:55:00,291.48,291.59,291.42,291.42,1460.0,287.9246,288.0332,287.8653,287.8653,1460.0
2024-01-04 14:00:00,291.36,291.57,291.35,291.46,900.0,287.8061,288.0135,287.7962,287.9048,900.0
2024-01-04 14:05:00,291.4,291.41,291.24,291.24,1120.0,287.8456,287.8554,287.6875,287.6875,1120.0
2024-01-04 14:10:00,291.17,291.31,291.14,291.31,1825.0,287.6184,287.7567,287.5887,287.7567,1825.0
2024-01-04 14:15:00,291.24,291.29,290.84,290.84,1407.0,287.6875,287.7369,287.2924,287.2924,1407.0
2024-01-04 14:20:00,290.85,290.95,290.81,290.86,2265.0,287.3023,287.4011,287.2628,287.3122,2265.0
2024-01-04 14:25:00,290.69,290.9,290.69,290.88,4875.0,287.1442,287.3517,287.1442,287.3319,4875.0
2024-01-04 14:30:00,290.81,290.82,290.58,290.59,1364.0,287.2628,287.2726,287.0356,287.0454,1364.0
2024-01-04 14:35:00,290.52,290.66,290.5,290.53,1217.0,286.9763,287.1146,286.9565,286.9862,1217.0
2024-01-04 14:40:00,290.56,291.39,290.56,291.26,12229.0,287.0158,287.8357,287.0158,287.7073,12229.0
2024-01-04 14:45:00,291.22,291.56,291.21,291.56,1315.0,287.6678,288.0036,287.6579,288.0036,1315.0
2024-01-04 14:50:00,291.73,291.85,291.53,291.53,1574.0,288.1715,288.2901,287.974,287.974,1574.0
2024-01-04 14:55:00,291.53,291.68,291.53,291.6,1232.0,287.974,288.1222,287.974,288.0431,1232.0
2024-01-04 15:00:00,291.38,291.39,290.96,290.96,2485.0,287.8258,287.8357,287.4109,287.4109,2485.0
2024-01-04 15:05:00,291.05,291.36,291.02,291.35,4288.0,287.4998,287.8061,287.4702,287.7962,4288.0
2024-01-04 15:10:00,291.4,291.4,291.2,291.25,1200.0,287.8456,287.8456,287.648,287.6974,1200.0
2024-01-04 15:15:00,291.2,291.2,290.99,291.07,10782.0,287.648,287.648,287.4406,287.5196,10782.0
2024-01-04 15:20:00,291.09,291.27,291.01,291.04,2887.0,287.5393,287.7172,287.4603,287.49,2887.0
2024-01-04 15:25:00,290.97,291.17,290.96,291.13,1551.0,287.4208,287.6184,287.4109,287.5789,1551.0
2024-01-04 15:30:00,291.2,291.75,291.18,291.68,10396.0,287.648,288.1913,287.6283,288.1222,10396.0
2024-01-04 15:35:00,291.63,291.67,291.35,291.67,3436.0,288.0728,288.1123,287.7962,288.1123,3436.0
2024-01-04 15:40:00,291.67,291.73,291.44,291.61,5761.0,288.1123,288.1715,287.8851,288.053,5761.0
2024-01-04 15:45:00,291.61,291.87,291.29,291.29,10145.0,288.053,288.3098,287.7369,287.7369,10145.0
2024-01-04 15:50:00,291.06,291.4,290.98,291.04,29537.0,287.5097,287.8456,287.4307,287.49,29537.0
2024-01-04 15:55:00,291.07,291.1,290.59,290.69,55094.0,287.5196,287.5492,287.0454,287.1442,55094.0
2024-01-05 09:30:00,291.13,292.61,291.02,292.61,7707.0,287.5789,289.0408,287.4702,289.0408,7707.0
2024-01-05 09:35:00,292.06,292.57,291.19,291.21,4866.0,288.4975,289.0013,287.6381,287.6579,4866.0
2024-01-05 09:40:00,290.95,291.38,290.43,291.14,35821.0,287.4011,287.8258,286.8874,287.5887,35821.0
2024-01-05 09:45:00,291.13,291.14,289.68,290.28,2524.0,287.5789,287.5887,286.1465,286.7392,2524.0
2024-01-05 09:50:00,290.18,290.2,289.23,289.44,6623.0,286.6404,286.6602,285.702,285.9095,6623.0
2024-01-05 09:55:00,289.21,289.82,289.16,289.56,9638.0,285.6823,286.2848,285.6329,286.028,9638.0
2024-01-05 10:00:00,289.79,291.29,289.79,290.51,10710.0,286.2552,287.7369,286.2552,286.9664,10710.0
2024-01-05 10:05:00,290.51,291.12,290.51,291.03,5418.0,286.9664,287.569,286.9664,287.4801,5418.0
2024-01-05 10:10:00,291.01,291.16,289.54,289.55,5417.0,287.4603,287.6085,286.0083,286.0181,5417.0
2024-01-05 10:15:00,290.09,290.09,289.32,289.47,2259.0,286.5515,286.5515,285.7909,285.9391,2259.0
2024-01-05 10:20:00,289.46,289.52,288.9,289.18,4284.0,285.9292,285.9885,285.3761,285.6526,4284.0
2024-01-05 10:25:00,289.23,289.44,288.66,288.83,2968.0,285.702,285.9095,285.139,285.3069,2968.0
2024-01-05 10:30:00,288.78,289.15,288.5,288.82,6669.0,285.2575,285.623,284.9809,285.297,6669.0
2024-01-05 10:35:00,288.76,288.81,288.15,288.15,3730.0,285.2378,285.2872,284.6352,284.6352,3730.0
2024-01-05 10:40:00,288.0,288.7,287.97,288.29,18982.0,284.487,285.1785,284.4574,284.7735,18982.0
2024-01-05 10:45:00,288.42,288.64,288.42,288.58,4620.0,284.9019,285.1192,284.9019,285.06,4620.0
2024-01-05 10:50:00,288.44,288.81,288.2,288.75,6462.0,284.9217,285.2872,284.6846,285.2279,6462.0
2024-01-05 10:55:00,288.71,289.06,288.34,288.43,10960.0,285.1884,285.5341,284.8229,284.9118,10960.0
2024-01-05 11:00:00,288.54,288.75,288.37,288.56,12139.0,285.0205,285.2279,284.8525,285.0402,12139.0
2024-01-05 11:05:00,288.5,288.66,287.76,288.09,16502.0,284.9809,285.139,284.25,284.5759,16502.0
2024-01-05 11:10:00,287.98,288.12,287.94,287.95,3467.0,284.4673,284.6056,284.4278,284.4376,3467.0
2024-01-05 11:15:00,288.01,288.12,287.27,287.27,3272.0,284.4969,284.6056,283.7659,283.7659,3272.0
2024-01-05 11:20:00,287.48,287.73,287.14,287.2,4459.0,283.9734,284.2203,283.6375,283.6968,4459.0
2024-01-05 11:25:00,287.18,287.2,287.01,287.13,5629.0,283.677,283.6968,283.5091,283.6277,5629.0
2024-01-05 11:30:00,287.11,287.41,287.1,287.37,5694.0,283.6079,283.9042,283.598,283.8647,5694.0
2024-01-05 11:35:00,287.22,287.24,286.85,286.92,5002.0,283.7166,283.7363,283.3511,283.4202,5002.0
2024-01-05 11:40:00,286.97,287.26,286.82,287.0,5053.0,283.4696,283.7561,283.3214,283.4992,5053.0
2024-01-05 11:45:00,287.1,287.1,286.65,286.86,2057.0,283.598,283.598,283.1535,283.3609,2057.0
2024-01-05 11:50:00,286.76,286.87,286.51,286.51,2941.0,283.2622,283.3708,283.0152,283.0152,2941.0
2024-01-05 11:55:00,286.51,286.74,286.51,286.59,4514.0,283.0152,283.2424,283.0152,283.0942,4514.0
2024-01-05 12:00:00,286.53,286.59,286.23,286.3,5314.0,283.035,283.0942,282.7386,282.8078,5314.0
2024-01-05 12:05:00,286.23,286.54,286.1,286.17,3340.0,282.7386,283.0448,282.6102,282.6794,3340.0
2024-01-05 12:10:00,286.16,286.5,285.86,286.5,6207.0,282.6695,283.0053,282.3731,283.0053,6207.0
2024-01-05 12:15:00,286.39,286.44,286.17,286.26,2681.0,282.8967,282.9461,282.6794,282.7683,2681.0
2024-01-05 12:20:00,286.42,286.79,286.39,286.79,2531.0,282.9263,283.2918,282.8967,283.2918,2531.0
2024-01-05 12:25:00,286.71,286.95,286.7,286.88,1510.0,283.2128,283.4498,283.2029,283.3807,1510.0
2024-01-05 12:30:00,286.82,286.84,286.78,286.83,1100.0,283.3214,283.3412,283.2819,283.3313,1100.0
2024-01-05 12:35:00,286.77,286.94,286.65,286.72,5512.0,283.272,283.44,283.1535,283.2227,5512.0
2024-01-05 12:40:00,286.7,287.02,286.7,287.02,2781.0,283.2029,283.519,283.2029,283.519,2781.0
2024-01-05 12:45:00,287.14,287.34,287.14,287.3,10689.0,283.6375,283.8351,283.6375,283.7956,10689.0
2024-01-05 12:50:00,287.31,287.55,287.21,287.21,3382.0,283.8055,284.0425,283.7067,283.7067,3382.0
2024-01-05 12:55:00,287.12,287.32,287.12,287.24,2823.0,283.6178,283.8153,283.6178,283.7363,2823.0
2024-01-05 13:00:00,287.14,287.14,286.92,287.06,3896.0,283.6375,283.6375,283.4202,283.5585,3896.0
2024-01-05 13:05:00,287.01,287.01,286.81,286.81,3058.0,283.5091,283.5091,283.3116,283.3116,3058.0
2024-01-05 13:10:00,286.79,286.99,286.7,286.9,3103.0,283.2918,283.4894,283.2029,283.4005,3103.0
2024-01-05 13:15:00,286.89,286.98,286.81,286.81,720.0,283.3906,283.4795,283.3116,283.3116,720.0
2024-01-05 13:20:00,286.83,287.1,286.8,287.1,2630.0,283.3313,283.598,283.3017,283.598,2630.0
2024-01-05 13:25:00,287.1,287.57,287.1,287.57,12010.0,283.598,284.0623,283.598,284.0623,12010.0
2024-01-05 13:30:00,287.48,287.89,287.48,287.87,12500.0,283.9734,284.3784,283.9734,284.3586,12500.0
2024-01-05 13:35:00,287.85,288.36,287.79,288.35,2562.0,284.3389,284.8426,284.2796,284.8328,2562.0
2024-01-05 13:40:00,288.36,288.38,288.07,288.07,5356.0,284.8426,284.8624,284.5562,284.5562,5356.0
2024-01-05 13:45:00,287.94,288.18,287.9,288.11,1779.0,284.4278,284.6648,284.3883,284.5957,1779.0
2024-01-05 13:50:00,288.03,288.19,288.03,288.16,2238.0,284.5167,284.6747,284.5167,284.6451,2238.0
2024-01-05 13:55:00,288.15,288.28,288.15,288.27,2445.0,284.6352,284.7636,284.6352,284.7537,2445.0
2024-01-05 14:00:00,288.32,288.38,288.17,288.19,6486.0,284.8031,284.8624,284.655,284.6747,6486.0
2024-01-05 14:05:00,288.13,288.38,288.13,288.31,2778.0,284.6155,284.8624,284.6155,284.7933,2778.0
2024-01-05 14:10:00,288.24,288.54,288.23,288.47,5507.0,284.7241,285.0205,284.7142,284.9513,5507.0
2024-01-05 14:15:00,288.54,288.54,288.09,288.09,3705.0,285.0205,285.0205,284.5759,284.5759,3705.0
2024-01-05 14:20:00,288.13,288.38,288.06,288.35,1804.0,284.6155,284.8624,284.5463,284.8328,1804.0
2024-01-05 14:25:00,288.38,288.44,288.18,288.19,2129.0,284.8624,284.9217,284.6648,284.6747,2129.0
2024-01-05 14:30:00,288.1,288.51,288.1,288.51,2822.0,284.5858,284.9908,284.5858,284.9908,2822.0
2024-01-05 14:35:00,288.55,288.59,288.35,288.44,4423.0,285.0303,285.0698,284.8328,284.9217,4423.0
2024-01-05 14:40:00,288.4,288.43,288.27,288.34,2101.0,284.8822,284.9118,284.7537,284.8229,2101.0
2024-01-05 14:45:00,288.3,288.3,288.09,288.09,2073.0,284.7834,284.7834,284.5759,284.5759,2073.0
2024-01-05 14:50:00,288.07,288.07,287.83,287.94,1629.0,284.5562,284.5562,284.3191,284.4278,1629.0
2024-01-05 14:55:00,288.02,288.21,287.82,287.82,1932.0,284.5068,284.6945,284.3092,284.3092,1932.0
2024-01-05 15:00:00,287.9,287.95,287.84,287.94,1820.0,284.3883,284.4376,284.329,284.4278,1820.0
2024-01-05 15:05:00,287.87,288.04,287.8,287.99,5664.0,284.3586,284.5266,284.2895,284.4772,5664.0
2024-01-05 15:10:00,288.03,288.05,287.88,287.97,2918.0,284.5167,284.5364,284.3685,284.4574,2918.0
2024-01-05 15:15:00,287.92,288.01,287.87,287.87,1300.0,284.408,284.4969,284.3586,284.3586,1300.0
2024-01-05 15:20:00,287.95,288.24,287.94,287.99,3422.0,284.4376,284.7241,284.4278,284.4772,3422.0
2024-01-05 15:25:00,288.14,288.68,288.14,288.68,6978.0,284.6253,285.1587,284.6253,285.1587,6978.0
2024-01-05 15:30:00,288.59,288.59,288.35,288.56,2172.0,285.0698,285.0698,284.8328,285.0402,2172.0
2024-01-05 15:35:00,288.56,288.88,288.55,288.82,3647.0,285.0402,285.3563,285.0303,285.297,3647.0
2024-01-05 15:40:00,288.82,289.53,288.82,289.53,5419.0,285.297,285.9984,285.297,285.9984,5419.0
2024-01-05 15:45:00,289.61,289.61,289.21,289.51,6651.0,286.0774,286.0774,285.6823,285.9786,6651.0
2024-01-05 15:50:00,289.53,289.73,289.45,289.63,11519.0,285.9984,286.1959,285.9194,286.0972,11519.0
2024-01-05 15:55:00,289.62,289.71,289.19,289.57,38828.0,286.0873,286.1762,285.6625,286.0379,38828.0
2024-01-08 09:30:00,291.86,294.19,291.56,294.19,13615.0,288.3,290.6015,288.0036,290.6015,13615.0
2024-01-08 09:35:00,293.68,293.85,292.22,292.22,7669.0,290.0978,290.2657,288.6556,288.6556,7669.0
2024-01-08 09:40:00,291.28,291.91,290.98,291.31,8761.0,287.727,288.3493,287.4307,287.7567,8761.0
2024-01-08 09:45:00,291.33,292.3,291.04,292.29,14991.0,287.7764,288.7346,287.49,288.7247,14991.0
2024-01-08 09:50:00,291.72,291.95,290.43,290.54,17548.0,288.1617,288.3889,286.8874,286.9961,17548.0
2024-01-08 09:55:00,290.52,291.46,290.52,291.28,11328.0,286.9763,287.9048,286.9763,287.727,11328.0
2024-01-08 10:00:00,291.84,292.56,291.6,291.89,4042.0,288.2802,288.9914,288.0431,288.3296,4042.0
2024-01-08 10:05:00,292.0,292.54,291.52,292.54,9399.0,288.4382,288.9717,287.9641,288.9717,9399.0
2024-01-08 10:10:00,292.61,292.66,292.29,292.38,20467.0,289.0408,289.0902,288.7247,288.8136,20467.0
2024-01-08 10:15:00,292.33,292.65,292.07,292.41,18934.0,288.7642,289.0803,288.5074,288.8432,18934.0
2024-01-08 10:20:00,292.41,292.47,292.21,292.47,47800.0,288.8432,288.9025,288.6457,288.9025,47800.0
2024-01-08 10:25:00,292.47,292.61,291.89,292.61,7587.0,288.9025,289.0408,288.3296,289.0408,7587.0
2024-01-08 10:30:00,292.35,292.8,292.13,292.8,4842.0,288.784,289.2285,288.5667,289.2285,4842.0
2024-01-08 10:35:00,292.73,293.08,292.22,292.99,12873.0,289.1593,289.5051,288.6556,289.4162,12873.0
2024-01-08 10:40:00,292.92,293.45,292.77,293.17,4459.0,289.347,289.8706,289.1989,289.594,4459.0
2024-01-08 10:45:00,292.97,293.34,292.73,293.34,2902.0,289.3964,289.7619,289.1593,289.7619,2902.0
2024-01-08 10:50:00,293.27,293.45,292.8,292.96,3959.0,289.6928,289.8706,289.2285,289.3865,3959.0
2024-01-08 10:55:00,293.02,293.25,293.02,293.24,1274.0,289.4458,289.673,289.4458,289.6631,1274.0
2024-01-08 11:00:00,293.04,293.11,292.78,292.92,2116.0,289.4656,289.5347,289.2087,289.347,2116.0
2024-01-08 11:05:00,293.0,293.11,292.8,293.11,3113.0,289.4261,289.5347,289.2285,289.5347,3113.0
2024-01-08 11:10:00,293.16,293.24,293.01,293.16,3426.0,289.5841,289.6631,289.4359,289.5841,3426.0
2024-01-08 11:15:00,293.16,293.56,293.07,293.46,8795.0,289.5841,289.9792,289.4952,289.8804,8795.0
2024-01-08 11:20:00,293.47,293.47,293.21,293.36,1808.0,289.8903,289.8903,289.6335,289.7817,1808.0
2024-01-08 11:25:00,293.37,293.6,293.33,293.33,1507.0,289.7915,290.0187,289.752,289.752,1507.0
2024-01-08 11:30:00,293.29,293.38,293.09,293.1,3470.0,289.7125,289.8014,289.515,289.5248,3470.0
2024-01-08 11:35:00,293.18,293.39,293.17,293.26,5702.0,289.6039,289.8113,289.594,289.6829,5702.0
2024-01-08 11:40:00,293.21,293.57,293.15,293.57,5297.0,289.6335,289.9891,289.5742,289.9891,5297.0
2024-01-08 11:45:00,293.61,293.75,293.57,293.57,2410.0,290.0286,290.1669,289.9891,289.9891,2410.0
2024-01-08 11:50:00,293.59,293.62,293.45,293.5,1500.0,290.0089,290.0385,289.8706,289.92,1500.0
2024-01-08 11:55:00,293.6,293.69,293.48,293.63,9905.0,290.0187,290.1076,289.9002,290.0484,9905.0
2024-01-08 12:00:00,293.71,293.76,293.48,293.63,4064.0,290.1274,290.1768,289.9002,290.0484,4064.0
2024-01-08 12:05:00,293.61,293.69,293.61,293.63,1671.0,290.0286,290.1076,290.0286,290.0484,1671.0
2024-01-08 12:10:00,293.61,293.64,293.53,293.58,5494.0,290.0286,290.0582,289.9496,289.999,5494.0
2024-01-08 12:15:00,293.58,293.75,293.57,293.63,5383.0,289.999,290.1669,289.9891,290.0484,5383.0
2024-01-08 12:20:00,293.61,293.64,293.55,293.61,5166.0,290.0286,290.0582,289.9693,290.0286,5166.0
2024-01-08 12:25:00,293.61,293.69,293.53,293.57,5524.0,290.0286,290.1076,289.9496,289.9891,5524.0
2024-01-08 12:30:00,293.62,293.94,293.59,293.83,3489.0,290.0385,290.3546,290.0089,290.2459,3489.0
2024-01-08 12:35:00,293.86,293.88,293.82,293.82,1000.0,290.2756,290.2953,290.236,290.236,1000.0
2024-01-08 12:40:00,293.89,293.97,293.8,293.9,2707.0,290.3052,290.3842,290.2163,290.3151,2707.0
2024-01-08 12:45:00,293.97,294.16,293.97,294.13,4297.0,290.3842,290.5719,290.3842,290.5423,4297.0
2024-01-08 12:50:00,294.13,294.53,294.13,294.49,2876.0,290.5423,290.9374,290.5423,290.8979,2876.0
2024-01-08 12:55:00,294.39,294.46,294.19,294.28,4200.0,290.7991,290.8682,290.6015,290.6904,4200.0
2024-01-08 13:00:00,294.19,294.39,294.19,294.38,2256.0,290.6015,290.7991,290.6015,290.7892,2256.0
2024-01-08 13:05:00,294.46,294.54,294.44,294.52,2267.0,290.8682,290.9473,290.8485,290.9275,2267.0
2024-01-08 13:10:00,294.55,294.56,293.86,293.86,9426.0,290.9571,290.967,290.2756,290.2756,9426.0
2024-01-08 13:15:00,293.8,294.19,293.8,294.13,5202.0,290.2163,290.6015,290.2163,290.5423,5202.0
2024-01-08 13:20:00,294.23,294.39,294.23,294.33,1514.0,290.641,290.7991,290.641,290.7398,1514.0
2024-01-08 13:25:00,294.28,294.35,294.13,294.14,4382.0,290.6904,290.7596,290.5423,290.5521,4382.0
2024-01-08 13:30:00,294.1,294.34,294.07,294.23,1746.0,290.5126,290.7497,290.483,290.641,1746.0
2024-01-08 13:35:00,294.12,294.14,294.06,294.09,2180.0,290.5324,290.5521,290.4731,290.5028,2180.0
2024-01-08 13:40:00,294.24,294.33,294.19,294.22,1704.0,290.6509,290.7398,290.6015,290.6312,1704.0
2024-01-08 13:45:00,294.2,294.31,294.2,294.24,2023.0,290.6114,290.7201,290.6114,290.6509,2023.0
2024-01-08 13:50:00,294.22,294.22,293.97,294.06,9159.0,290.6312,290.6312,290.3842,290.4731,9159.0
2024-01-08 13:55:00,294.06,294.36,294.06,294.36,3692.0,290.4731,290.7695,290.4731,290.7695,3692.0
2024-01-08 14:00:00,294.28,294.49,294.2,294.2,5498.0,290.6904,290.8979,290.6114,290.6114,5498.0
2024-01-08 14:05:00,294.2,294.37,294.19,294.25,1705.0,290.6114,290.7793,290.6015,290.6608,1705.0
2024-01-08 14:10:00,294.4,294.46,294.3,294.3,2420.0,290.809,290.8682,290.7102,290.7102,2420.0
2024-01-08 14:15:00,294.22,294.42,294.22,294.38,2143.0,290.6312,290.8287,290.6312,290.7892,2143.0
2024-01-08 14:20:00,294.32,294.55,294.23,294.55,4018.0,290.7299,290.9571,290.641,290.9571,4018.0
2024-01-08 14:25:00,294.56,294.68,294.45,294.59,2895.0,290.967,291.0856,290.8584,290.9967,2895.0
2024-01-08 14:30:00,294.59,294.86,294.58,294.64,7626.0,290.9967,291.2634,290.9868,291.046,7626.0
2024-01-08 14:35:00,294.63,294.69,294.56,294.69,718.0,291.0362,291.0954,290.967,291.0954,718.0
2024-01-08 14:40:00,294.72,294.87,294.66,294.66,2323.0,291.1251,291.2732,291.0658,291.0658,2323.0
2024-01-08 14:45:00,294.65,294.94,294.65,294.81,3372.0,291.0559,291.3424,291.0559,291.214,3372.0
2024-01-08 14:50:00,294.74,294.81,294.66,294.81,1788.0,291.1448,291.214,291.0658,291.214,1788.0
2024-01-08 14:55:00,294.73,295.06,294.73,294.77,54446.0,291.1349,291.4609,291.1349,291.1745,54446.0
2024-01-08 15:00:00,294.94,295.09,294.72,295.09,2243.0,291.3424,291.4906,291.1251,291.4906,2243.0
2024-01-08 15:05:00,295.13,295.18,295.05,295.09,2575.0,291.5301,291.5795,291.451,291.4906,2575.0
2024-01-08 15:10:00,295.04,295.15,294.81,294.81,2040.0,291.4412,291.5498,291.214,291.214,2040.0
2024-01-08 15:15:00,294.93,295.07,294.9,294.98,5258.0,291.3325,291.4708,291.3029,291.3819,5258.0
2024-01-08 15:20:00,294.91,295.14,294.89,294.92,4797.0,291.3128,291.5399,291.293,291.3226,4797.0
2024-01-08 15:25:00,294.9,294.9,294.64,294.7,4491.0,291.3029,291.3029,291.046,291.1053,4491.0
2024-01-08 15:30:00,294.75,294.84,294.52,294.69,10314.0,291.1547,291.2436,290.9275,291.0954,10314.0
2024-01-08 15:35:00,294.68,295.22,294.63,295.08,40377.0,291.0856,291.619,291.0362,291.4807,40377.0
2024-01-08 15:40:00,295.13,295.48,295.13,295.27,7898.0,291.5301,291.8758,291.5301,291.6684,7898.0
2024-01-08 15:45:00,295.28,295.47,294.78,294.83,11624.0,291.6782,291.8659,291.1843,291.2337,11624.0
2024-01-08 15:50:00,295.01,295.74,295.0,295.22,48970.0,291.4115,292.1326,291.4017,291.619,48970.0
2024-01-08 15:55:00,295.28,295.93,295.01,295.5,206785.0,291.6782,292.3203,291.4115,291.8956,206785.0
2024-01-09 09:30:00,293.44,294.17,292.0,292.36,13273.0,289.8607,290.5818,288.4382,288.7939,13273.0
2024-01-09 09:35:00,292.4,292.98,292.17,292.32,3690.0,288.8334,289.4063,288.6062,288.7543,3690.0
2024-01-09 09:40:00,292.32,292.56,292.03,292.56,3274.0,288.7543,288.9914,288.4679,288.9914,3274.0
2024-01-09 09:45:00,291.87,291.87,290.91,291.3,2447.0,288.3098,288.3098,287.3615,287.7468,2447.0
2024-01-09 09:50:00,291.66,292.53,291.65,292.18,11425.0,288.1024,288.9618,288.0925,288.6161,11425.0
2024-01-09 09:55:00,291.98,291.99,291.36,291.61,6467.0,288.4185,288.4284,287.8061,288.053,6467.0
2024-01-09 10:00:00,291.68,291.68,290.5,290.68,7086.0,288.1222,288.1222,286.9565,287.1343,7086.0
2024-01-09 10:05:00,290.83,291.02,290.19,290.91,9645.0,287.2825,287.4702,286.6503,287.3615,9645.0
2024-01-09 10:10:00,290.78,291.29,290.58,290.75,6000.0,287.2331,287.7369,287.0356,287.2035,6000.0
2024-01-09 10:15:00,290.84,291.41,290.81,291.4,8576.0,287.2924,287.8554,287.2628,287.8456,8576.0
2024-01-09 10:20:00,291.19,291.85,291.18,291.65,7009.0,287.6381,288.2901,287.6283,288.0925,7009.0
2024-01-09 10:25:00,291.52,291.74,291.34,291.44,3806.0,287.9641,288.1814,287.7863,287.8851,3806.0
2024-01-09 10:30:00,291.46,291.46,291.07,291.2,1315.0,287.9048,287.9048,287.5196,287.648,1315.0
2024-01-09 10:35:00,291.2,291.2,290.58,290.59,1760.0,287.648,287.648,287.0356,287.0454,1760.0
2024-01-09 10:40:00,290.44,290.96,290.43,290.96,2582.0,286.8973,287.4109,286.8874,287.4109,2582.0
2024-01-09 10:45:00,291.06,291.33,290.8,290.8,2133.0,287.5097,287.7764,287.2529,287.2529,2133.0
2024-01-09 10:50:00,290.57,290.93,290.51,290.58,3309.0,287.0257,287.3813,286.9664,287.0356,3309.0
2024-01-09 10:55:00,290.54,290.66,290.3,290.63,6844.0,286.9961,287.1146,286.759,287.085,6844.0
2024-01-09 11:00:00,290.66,291.01,290.61,291.01,2231.0,287.1146,287.4603,287.0652,287.4603,2231.0
2024-01-09 11:05:00,291.01,291.47,290.98,291.38,2802.0,287.4603,287.9147,287.4307,287.8258,2802.0
2024-01-09 11:10:00,291.69,291.74,291.53,291.53,3731.0,288.132,288.1814,287.974,287.974,3731.0
2024-01-09 11:15:00,291.56,292.07,291.56,291.94,5337.0,288.0036,288.5074,288.0036,288.379,5337.0
2024-01-09 11:20:00,291.87,291.98,291.69,291.81,3146.0,288.3098,288.4185,288.132,288.2506,3146.0
2024-01-09 11:25:00,291.9,292.22,291.9,292.15,3567.0,288.3395,288.6556,288.3395,288.5864,3567.0
2024-01-09 11:30:00,292.15,292.28,292.13,292.25,1906.0,288.5864,288.7148,288.5667,288.6852,1906.0
2024-01-09 11:35:00,292.38,292.43,292.05,292.19,3984.0,288.8136,288.863,288.4876,288.6259,3984.0
2024-01-09 11:40:00,292.22,292.34,292.05,292.34,2243.0,288.6556,288.7741,288.4876,288.7741,2243.0
2024-01-09 11:45:00,292.45,292.59,291.96,292.25,5314.0,288.8828,289.0211,288.3987,288.6852,5314.0
2024-01-09 11:50:00,292.36,292.4,292.3,292.38,1300.0,288.7939,288.8334,288.7346,288.8136,1300.0
2024-01-09 11:55:00,292.38,292.46,292.3,292.46,2717.0,288.8136,288.8926,288.7346,288.8926,2717.0
2024-01-09 12:00:00,292.42,292.42,292.15,292.29,1614.0,288.8531,288.8531,288.5864,288.7247,1614.0
2024-01-09 12:05:00,292.32,292.52,292.29,292.46,2667.0,288.7543,288.9519,288.7247,288.8926,2667.0
2024-01-09 12:10:00,292.46,292.63,292.37,292.63,2308.0,288.8926,289.0606,288.8037,289.0606,2308.0
2024-01-09 12:15:00,292.67,292.69,292.53,292.62,2544.0,289.1001,289.1198,288.9618,289.0507,2544.0
2024-01-09 12:20:00,292.61,292.89,292.5,292.82,4957.0,289.0408,289.3174,288.9321,289.2482,4957.0
2024-01-09 12:25:00,292.71,292.88,292.71,292.79,3604.0,289.1396,289.3075,289.1396,289.2186,3604.0
2024-01-09 12:30:00,292.85,292.89,292.75,292.82,1428.0,289.2779,289.3174,289.1791,289.2482,1428.0
2024-01-09 12:35:00,292.89,292.89,292.52,292.79,3636.0,289.3174,289.3174,288.9519,289.2186,3636.0
2024-01-09 12:40:00,292.85,293.04,292.85,293.04,7805.0,289.2779,289.4656,289.2779,289.4656,7805.0
2024-01-09 12:45:00,292.96,293.0,292.92,292.96,2031.0,289.3865,289.4261,289.347,289.3865,2031.0
2024-01-09 12:50:00,292.93,293.05,292.89,292.98,3150.0,289.3569,289.4754,289.3174,289.4063,3150.0
2024-01-09 12:55:00,292.97,293.11,292.89,293.0,3723.0,289.3964,289.5347,289.3174,289.4261,3723.0
2024-01-09 13:00:00,293.0,293.14,292.93,293.06,10548.0,289.4261,289.5643,289.3569,289.4853,10548.0
2024-01-09 13:05:00,293.07,293.07,292.89,292.89,2636.0,289.4952,289.4952,289.3174,289.3174,2636.0
2024-01-09 13:10:00,292.89,293.16,292.87,293.16,1902.0,289.3174,289.5841,289.2976,289.5841,1902.0
2024-01-09 13:15:00,293.2,293.32,293.06,293.09,3278.0,289.6236,289.7421,289.4853,289.515,3278.0
2024-01-09 13:20:00,293.04,293.09,292.85,292.85,1546.0,289.4656,289.515,289.2779,289.2779,1546.0
2024-01-09 13:25:00,292.81,292.81,292.65,292.69,837.0,289.2384,289.2384,289.0803,289.1198,837.0
2024-01-09 13:30:00,292.69,292.77,292.59,292.69,3095.0,289.1198,289.1989,289.0211,289.1198,3095.0
2024-01-09 13:35:00,292.77,292.8,292.6,292.61,2533.0,289.1989,289.2285,289.0309,289.0408,2533.0
2024-01-09 13:40:00,292.67,292.8,292.47,292.5,4096.0,289.1001,289.2285,288.9025,288.9321,4096.0
2024-01-09 13:45:00,292.54,292.74,292.54,292.67,1591.0,288.9717,289.1692,288.9717,289.1001,1591.0
2024-01-09 13:50:00,292.78,293.1,292.78,292.87,5345.0,289.2087,289.5248,289.2087,289.2976,5345.0
2024-01-09 13:55:00,292.92,292.97,292.77,292.77,1802.0,289.347,289.3964,289.1989,289.1989,1802.0
2024-01-09 14:00:00,292.82,292.91,292.64,292.88,3721.0,289.2482,289.3371,289.0704,289.3075,3721.0
2024-01-09 14:05:00,293.02,293.2,292.94,293.19,8286.0,289.4458,289.6236,289.3668,289.6137,8286.0
2024-01-09 14:10:00,293.22,293.31,293.18,293.22,2510.0,289.6434,289.7323,289.6039,289.6434,2510.0
2024-01-09 14:15:00,293.12,293.28,293.05,293.28,2314.0,289.5446,289.7026,289.4754,289.7026,2314.0
2024-01-09 14:20:00,293.25,293.38,293.2,293.2,3922.0,289.673,289.8014,289.6236,289.6236,3922.0
2024-01-09 14:25:00,293.31,293.53,293.31,293.38,2176.0,289.7323,289.9496,289.7323,289.8014,2176.0
2024-01-09 14:30:00,293.41,293.47,293.33,293.47,4866.0,289.831,289.8903,289.752,289.8903,4866.0
2024-01-09 14:35:00,293.44,293.45,293.32,293.41,5616.0,289.8607,289.8706,289.7421,289.831,5616.0
2024-01-09 14:40:00,293.42,293.52,293.08,293.16,5923.0,289.8409,289.9397,289.5051,289.5841,5923.0
2024-01-09 14:45:00,293.18,293.38,293.12,293.22,3472.0,289.6039,289.8014,289.5446,289.6434,3472.0
2024-01-09 14:50:00,293.35,293.51,293.22,293.51,2730.0,289.7718,289.9298,289.6434,289.9298,2730.0
2024-01-09 14:55:00,293.44,293.7,293.43,293.58,5714.0,289.8607,290.1175,289.8508,289.999,5714.0
2024-01-09 15:00:00,293.54,293.67,293.38,293.41,9683.0,289.9595,290.0879,289.8014,289.831,9683.0
2024-01-09 15:05:00,293.42,293.42,293.01,293.18,2265.0,289.8409,289.8409,289.4359,289.6039,2265.0
2024-01-09 15:10:00,293.24,293.25,293.07,293.2,4009.0,289.6631,289.673,289.4952,289.6236,4009.0
2024-01-09 15:15:00,293.21,293.24,293.13,293.21,1733.0,289.6335,289.6631,289.5545,289.6335,1733.0
2024-01-09 15:20:00,293.27,293.75,293.26,293.27,7460.0,289.6928,290.1669,289.6829,289.6928,7460.0
2024-01-09 15:25:00,293.3,293.44,293.3,293.34,1856.0,289.7224,289.8607,289.7224,289.7619,1856.0
2024-01-09 15:30:00,293.32,293.38,293.17,293.35,7026.0,289.7421,289.8014,289.594,289.7718,7026.0
2024-01-09 15:35:00,293.31,293.41,293.24,293.37,6649.0,289.7323,289.831,289.6631,289.7915,6649.0
2024-01-09 15:40:00,293.42,293.49,293.29,293.48,7587.0,289.8409,289.9101,289.7125,289.9002,7587.0
2024-01-09 15:45:00,293.42,293.59,293.42,293.56,22275.0,289.8409,290.0089,289.8409,289.9792,22275.0
2024-01-09 15:50:00,293.52,294.02,293.52,293.65,27973.0,289.9397,290.4336,289.9397,290.0681,27973.0
2024-01-09 15:55:00,293.69,293.97,293.56,293.87,59220.0,290.1076,290.3842,289.9792,290.2854,59220.0
2024-01-10 09:30:00,294.02,295.99,294.02,295.4,20545.0,290.4336,292.3796,290.4336,291.7968,20545.0
2024-01-10 09:35:00,295.4,295.59,294.74,294.99,7600.0,291.7968,291.9845,291.1448,291.3918,7600.0
2024-01-10 09:40:00,295.13,295.39,294.89,295.07,3676.0,291.5301,291.7869,291.293,291.4708,3676.0
2024-01-10 09:45:00,295.09,295.41,294.76,295.41,2270.0,291.4906,291.8067,291.1646,291.8067,2270.0
2024-01-10 09:50:00,295.4,295.46,294.95,295.46,4647.0,291.7968,291.856,291.3523,291.856,4647.0
2024-01-10 09:55:00,295.39,295.82,295.12,295.12,3115.0,291.7869,292.2117,291.5202,291.5202,3115.0
2024-01-10 10:00:00,295.19,295.49,294.92,295.49,4357.0,291.5893,291.8857,291.3226,291.8857,4357.0
2024-01-10 10:05:00,295.39,295.39,294.78,294.93,1745.0,291.7869,291.7869,291.1843,291.3325,1745.0
2024-01-10 10:10:00,294.91,294.91,294.01,294.32,7407.0,291.3128,291.3128,290.4237,290.7299,7407.0
2024-01-10 10:15:00,294.25,294.25,293.44,293.49,1600.0,290.6608,290.6608,289.8607,289.9101,1600.0
2024-01-10 10:20:00,293.51,293.88,293.48,293.77,2201.0,289.9298,290.2953,289.9002,290.1867,2201.0
2024-01-10 10:25:00,293.94,294.25,293.89,294.1,1452.0,290.3546,290.6608,290.3052,290.5126,1452.0
2024-01-10 10:30:00,293.93,294.44,293.91,294.23,5505.0,290.3447,290.8485,290.325,290.641,5505.0
2024-01-10 10:35:00,294.4,294.65,294.25,294.25,1047.0,290.809,291.0559,290.6608,290.6608,1047.0
2024-01-10 10:40:00,294.3,294.3,294.17,294.25,1288.0,290.7102,290.7102,290.5818,290.6608,1288.0
2024-01-10 10:45:00,294.35,294.36,293.98,294.35,1200.0,290.7596,290.7695,290.3941,290.7596,1200.0
2024-01-10 10:50:00,294.3,294.67,294.3,294.67,2289.0,290.7102,291.0757,290.7102,291.0757,2289.0
2024-01-10 10:55:00,294.65,294.96,294.57,294.68,2942.0,291.0559,291.3621,290.9769,291.0856,2942.0
2024-01-10 11:00:00,294.68,294.68,294.48,294.53,2600.0,291.0856,291.0856,290.888,290.9374,2600.0
2024-01-10 11:05:00,294.56,294.83,294.56,294.63,2044.0,290.967,291.2337,290.967,291.0362,2044.0
2024-01-10 11:10:00,294.59,294.61,294.01,294.02,2323.0,290.9967,291.0164,290.4237,290.4336,2323.0
2024-01-10 11:15:00,294.16,294.27,293.9,293.94,2513.0,290.5719,290.6806,290.3151,290.3546,2513.0
2024-01-10 11:20:00,294.01,294.23,294.01,294.09,1900.0,290.4237,290.641,290.4237,290.5028,1900.0
2024-01-10 11:25:00,294.11,294.24,293.85,293.85,9965.0,290.5225,290.6509,290.2657,290.2657,9965.0
2024-01-10 11:30:00,294.03,294.18,294.0,294.11,1300.0,290.4435,290.5917,290.4139,290.5225,1300.0
2024-01-10 11:35:00,293.92,293.92,293.5,293.86,7633.0,290.3348,290.3348,289.92,290.2756,7633.0
2024-01-10 11:40:00,293.73,294.24,293.61,294.24,7401.0,290.1471,290.6509,290.0286,290.6509,7401.0
2024-01-10 11:45:00,294.35,294.63,294.35,294.54,13061.0,290.7596,291.0362,290.7596,290.9473,13061.0
2024-01-10 11:50:00,294.58,295.03,294.58,294.88,13026.0,290.9868,291.4313,290.9868,291.2831,13026.0
2024-01-10 11:55:00,294.81,294.82,294.49,294.5,3600.0,291.214,291.2239,290.8979,290.9078,3600.0
2024-01-10 12:00:00,294.49,294.54,294.17,294.34,1794.0,290.8979,290.9473,290.5818,290.7497,1794.0
2024-01-10 12:05:00,294.25,294.35,294.07,294.13,2198.0,290.6608,290.7596,290.483,290.5423,2198.0
2024-01-10 12:10:00,294.13,294.54,294.05,294.41,8199.0,290.5423,290.9473,290.4632,290.8189,8199.0
2024-01-10 12:15:00,294.48,294.62,294.47,294.56,14090.0,290.888,291.0263,290.8781,290.967,14090.0
2024-01-10 12:20:00,294.49,294.93,294.49,294.67,24941.0,290.8979,291.3325,290.8979,291.0757,24941.0
2024-01-10 12:25:00,294.74,294.84,294.74,294.82,2300.0,291.1448,291.2436,291.1448,291.2239,2300.0
2024-01-10 12:30:00,295.0,295.01,294.82,295.0,1200.0,291.4017,291.4115,291.2239,291.4017,1200.0
2024-01-10 12:35:00,295.02,295.07,294.78,294.79,1625.0,291.4214,291.4708,291.1843,291.1942,1625.0
2024-01-10 12:40:00,294.75,295.0,294.75,294.79,15681.0,291.1547,291.4017,291.1547,291.1942,15681.0
2024-01-10 12:45:00,294.91,295.36,294.91,295.36,3187.0,291.3128,291.7573,291.3128,291.7573,3187.0
2024-01-10 12:50:00,295.36,295.92,295.36,295.89,26583.0,291.7573,292.3104,291.7573,292.2808,26583.0
2024-01-10 12:55:00,295.67,295.96,295.62,295.85,14240.0,292.0635,292.3499,292.0141,292.2413,14240.0
2024-01-10 13:00:00,295.84,295.99,295.77,295.91,16867.0,292.2314,292.3796,292.1623,292.3006,16867.0
2024-01-10 13:05:00,295.73,295.91,295.64,295.91,3925.0,292.1228,292.3006,292.0338,292.3006,3925.0
2024-01-10 13:10:00,295.73,296.03,295.53,295.91,25092.0,292.1228,292.4191,291.9252,292.3006,25092.0
2024-01-10 13:15:00,296.0,296.57,296.0,296.47,7392.0,292.3895,292.9525,292.3895,292.8537,7392.0
2024-01-10 13:20:00,296.31,296.55,296.18,296.19,14686.0,292.6957,292.9327,292.5673,292.5771,14686.0
2024-01-10 13:25:00,296.18,296.19,296.04,296.05,1449.0,292.5673,292.5771,292.429,292.4388,1449.0
2024-01-10 13:30:00,296.01,296.31,296.0,296.31,4075.0,292.3993,292.6957,292.3895,292.6957,4075.0
2024-01-10 13:35:00,296.25,296.39,296.11,296.39,3683.0,292.6364,292.7747,292.4981,292.7747,3683.0
2024-01-10 13:40:00,296.35,296.7,296.35,296.7,3873.0,292.7352,293.0809,292.7352,293.0809,3873.0
2024-01-10 13:45:00,296.7,296.87,296.64,296.81,8046.0,293.0809,293.2488,293.0217,293.1896,8046.0
2024-01-10 13:50:00,296.76,296.91,296.73,296.91,3100.0,293.1402,293.2884,293.1106,293.2884,3100.0
2024-01-10 13:55:00,296.91,297.09,296.9,297.09,4563.0,293.2884,293.4662,293.2785,293.4662,4563.0
2024-01-10 14:00:00,297.09,297.42,297.02,297.41,6460.0,293.4662,293.7921,293.397,293.7823,6460.0
2024-01-10 14:05:00,297.34,297.56,297.28,297.56,3150.0,293.7131,293.9304,293.6538,293.9304,3150.0
2024-01-10 14:10:00,297.65,298.3,297.65,298.15,7893.0,294.0193,294.6614,294.0193,294.5132,7893.0
2024-01-10 14:15:00,298.15,298.36,298.07,298.18,3600.0,294.5132,294.7207,294.4342,294.5429,3600.0
2024-01-10 14:20:00,298.22,298.41,298.22,298.36,4755.0,294.5824,294.7701,294.5824,294.7207,4755.0
2024-01-10 14:25:00,298.49,298.61,298.39,298.61,1726.0,294.8491,294.9676,294.7503,294.9676,1726.0
2024-01-10 14:30:00,298.73,298.78,298.54,298.68,4982.0,295.0862,295.1355,294.8985,295.0368,4982.0
2024-01-10 14:35:00,298.69,298.7,298.63,298.63,1207.0,295.0466,295.0565,294.9874,294.9874,1207.0
2024-01-10 14:40:00,298.65,298.77,298.61,298.77,3207.0,295.0071,295.1257,294.9676,295.1257,3207.0
2024-01-10 14:45:00,298.77,299.04,298.23,298.27,55246.0,295.1257,295.3924,294.5923,294.6318,55246.0
2024-01-10 14:50:00,298.17,298.56,298.05,298.41,11035.0,294.533,294.9182,294.4145,294.7701,11035.0
2024-01-10 14:55:00,298.39,298.42,298.05,298.06,2568.0,294.7503,294.7799,294.4145,294.4243,2568.0
2024-01-10 15:00:00,298.21,298.36,297.91,298.27,6386.0,294.5725,294.7207,294.2762,294.6318,6386.0
2024-01-10 15:05:00,298.25,298.78,298.25,298.74,9159.0,294.612,295.1355,294.612,295.096,9159.0
2024-01-10 15:10:00,298.65,298.74,298.2,298.5,8940.0,295.0071,295.096,294.5626,294.859,8940.0
2024-01-10 15:15:00,298.41,298.77,298.41,298.66,6394.0,294.7701,295.1257,294.7701,295.017,6394.0
2024-01-10 15:20:00,298.57,298.71,297.96,297.96,6868.0,294.9281,295.0664,294.3255,294.3255,6868.0
2024-01-10 15:25:00,298.09,298.25,297.92,298.04,4263.0,294.454,294.612,294.286,294.4046,4263.0
2024-01-10 15:30:00,297.91,298.21,297.81,298.18,7942.0,294.2762,294.5725,294.1774,294.5429,7942.0
2024-01-10 15:35:00,298.11,298.4,298.11,298.37,9235.0,294.4737,294.7602,294.4737,294.7305,9235.0
2024-01-10 15:40:00,298.36,298.76,298.29,298.5,23523.0,294.7207,295.1158,294.6515,294.859,23523.0
2024-01-10 15:45:00,298.5,298.75,298.21,298.6,44838.0,294.859,295.1059,294.5725,294.9577,44838.0
2024-01-10 15:50:00,298.48,299.29,298.4,299.21,38738.0,294.8392,295.6393,294.7602,295.5603,38738.0
2024-01-10 15:55:00,299.21,299.34,298.95,299.29,62158.0,295.5603,295.6887,295.3035,295.6393,62158.0
2024-01-11 09:30:00,299.41,300.04,299.41,300.04,5488.0,295.7579,296.3802,295.7579,296.3802,5488.0
2024-01-11 09:35:00,299.12,299.55,299.07,299.5,26500.0,295.4714,295.8962,295.422,295.8468,26500.0
2024-01-11 09:40:00,299.14,299.14,298.36,298.49,11054.0,295.4912,295.4912,294.7207,294.8491,11054.0
2024-01-11 09:45:00,298.09,298.72,297.44,297.66,5846.0,294.454,295.0763,293.8119,294.0292,5846.0
2024-01-11 09:50:00,297.7,298.08,297.44,297.8,4085.0,294.0687,294.4441,293.8119,294.1675,4085.0
2024-01-11 09:55:00,298.1,298.43,298.02,298.06,8125.0,294.4638,294.7898,294.3848,294.4243,8125.0
2024-01-11 10:00:00,298.06,298.33,297.29,297.73,21652.0,294.4243,294.691,293.6637,294.0984,21652.0
2024-01-11 10:05:00,297.53,297.7,297.02,297.04,4400.0,293.9008,294.0687,293.397,293.4168,4400.0
2024-01-11 10:10:00,297.11,297.55,296.94,297.01,8237.0,293.4859,293.9206,293.318,293.3871,8237.0
2024-01-11 10:15:00,297.16,297.58,297.05,297.58,18979.0,293.5353,293.9502,293.4266,293.9502,18979.0
2024-01-11 10:20:00,297.35,297.78,297.35,297.55,4452.0,293.723,294.1477,293.723,293.9206,4452.0
2024-01-11 10:25:00,297.5,297.53,297.21,297.53,3819.0,293.8712,293.9008,293.5847,293.9008,3819.0
2024-01-11 10:30:00,297.24,297.32,296.94,297.23,11872.0,293.6143,293.6934,293.318,293.6045,11872.0
2024-01-11 10:35:00,297.23,297.49,297.2,297.36,6220.0,293.6045,293.8613,293.5748,293.7329,6220.0
2024-01-11 10:40:00,297.25,297.34,296.87,297.0,17376.0,293.6242,293.7131,293.2488,293.3773,17376.0
2024-01-11 10:45:00,296.85,296.9,296.17,296.32,3298.0,293.2291,293.2785,292.5574,292.7056,3298.0
2024-01-11 10:50:00,296.3,296.46,296.11,296.13,2702.0,292.6858,292.8438,292.4981,292.5179,2702.0
2024-01-11 10:55:00,296.1,296.6,295.82,296.5,10686.0,292.4882,292.9821,292.2117,292.8834,10686.0
2024-01-11 11:00:00,296.51,296.71,296.24,296.43,14190.0,292.8932,293.0908,292.6265,292.8142,14190.0
2024-01-11 11:05:00,296.44,296.69,296.44,296.56,2200.0,292.8241,293.071,292.8241,292.9426,2200.0
2024-01-11 11:10:00,296.63,296.75,296.21,296.37,4395.0,293.0118,293.1303,292.5969,292.7549,4395.0
2024-01-11 11:15:00,296.21,296.45,296.1,296.16,4059.0,292.5969,292.834,292.4882,292.5475,4059.0
2024-01-11 11:20:00,296.28,296.57,296.12,296.36,6002.0,292.666,292.9525,292.508,292.7451,6002.0
2024-01-11 11:25:00,296.48,296.51,296.3,296.51,1479.0,292.8636,292.8932,292.6858,292.8932,1479.0
2024-01-11 11:30:00,296.38,296.39,295.94,296.01,3900.0,292.7648,292.7747,292.3302,292.3993,3900.0
2024-01-11 11:35:00,296.14,296.19,295.91,295.91,2279.0,292.5277,292.5771,292.3006,292.3006,2279.0
2024-01-11 11:40:00,295.9,296.23,295.9,296.21,1606.0,292.2907,292.6167,292.2907,292.5969,1606.0
2024-01-11 11:45:00,296.1,296.2,296.03,296.08,1800.0,292.4882,292.587,292.4191,292.4685,1800.0
2024-01-11 11:50:00,296.07,296.19,295.85,295.92,6507.0,292.4586,292.5771,292.2413,292.3104,6507.0
2024-01-11 11:55:00,295.85,296.02,295.83,295.84,3175.0,292.2413,292.4092,292.2215,292.2314,3175.0
2024-01-11 12:00:00,295.91,295.91,295.64,295.84,3271.0,292.3006,292.3006,292.0338,292.2314,3271.0
2024-01-11 12:05:00,295.97,295.97,295.61,295.67,2007.0,292.3598,292.3598,292.0042,292.0635,2007.0
2024-01-11 12:10:00,295.75,295.82,295.68,295.68,2400.0,292.1425,292.2117,292.0734,292.0734,2400.0
2024-01-11 12:15:00,295.75,295.85,295.64,295.71,5329.0,292.1425,292.2413,292.0338,292.103,5329.0
2024-01-11 12:20:00,295.73,295.83,295.53,295.74,3415.0,292.1228,292.2215,291.9252,292.1326,3415.0
2024-01-11 12:25:00,295.74,295.9,295.73,295.8,2602.0,292.1326,292.2907,292.1228,292.1919,2602.0
2024-01-11 12:30:00,295.94,296.06,295.94,295.99,1255.0,292.3302,292.4487,292.3302,292.3796,1255.0
2024-01-11 12:35:00,295.98,296.07,295.83,296.0,2273.0,292.3697,292.4586,292.2215,292.3895,2273.0
2024-01-11 12:40:00,296.17,296.39,296.17,296.23,2225.0,292.5574,292.7747,292.5574,292.6167,2225.0
2024-01-11 12:45:00,296.16,296.4,296.16,296.34,2567.0,292.5475,292.7846,292.5475,292.7253,2567.0
2024-01-11 12:50:00,296.35,296.41,296.19,296.19,2600.0,292.7352,292.7945,292.5771,292.5771,2600.0
2024-01-11 12:55:00,296.22,296.35,296.17,296.32,1500.0,292.6068,292.7352,292.5574,292.7056,1500.0
2024-01-11 13:00:00,296.3,296.3,295.86,295.9,12764.0,292.6858,292.6858,292.2512,292.2907,12764.0
2024-01-11 13:05:00,295.94,295.95,295.86,295.86,900.0,292.3302,292.3401,292.2512,292.2512,900.0
2024-01-11 13:10:00,295.91,296.12,295.89,296.1,3070.0,292.3006,292.508,292.2808,292.4882,3070.0
2024-01-11 13:15:00,296.18,296.18,295.84,295.85,2645.0,292.5673,292.5673,292.2314,292.2413,2645.0
2024-01-11 13:20:00,295.84,296.28,295.7,296.26,4958.0,292.2314,292.666,292.0931,292.6463,4958.0
2024-01-11 13:25:00,296.32,296.43,296.15,296.43,5186.0,292.7056,292.8142,292.5376,292.8142,5186.0
2024-01-11 13:30:00,296.38,296.46,296.25,296.39,4584.0,292.7648,292.8438,292.6364,292.7747,4584.0
2024-01-11 13:35:00,296.44,296.52,296.44,296.5,2711.0,292.8241,292.9031,292.8241,292.8834,2711.0
2024-01-11 13:40:00,296.49,296.65,296.42,296.65,5487.0,292.8735,293.0315,292.8043,293.0315,5487.0
2024-01-11 13:45:00,296.63,296.66,296.53,296.66,1486.0,293.0118,293.0414,292.913,293.0414,1486.0
2024-01-11 13:50:00,296.65,296.73,296.58,296.58,2153.0,293.0315,293.1106,292.9624,292.9624,2153.0
2024-01-11 13:55:00,296.69,296.85,296.69,296.83,1500.0,293.071,293.2291,293.071,293.2093,1500.0
2024-01-11 14:00:00,297.08,297.08,296.64,296.65,2244.0,293.4563,293.4563,293.0217,293.0315,2244.0
2024-01-11 14:05:00,296.54,296.75,296.46,296.75,2617.0,292.9229,293.1303,292.8438,293.1303,2617.0
2024-01-11 14:10:00,296.86,296.86,296.84,296.84,509.0,293.239,293.239,293.2192,293.2192,509.0
2024-01-11 14:15:00,296.79,296.95,296.76,296.78,4879.0,293.1698,293.3279,293.1402,293.1599,4879.0
2024-01-11 14:20:00,296.73,297.05,296.73,296.99,3190.0,293.1106,293.4266,293.1106,293.3674,3190.0
2024-01-11 14:25:00,297.04,297.18,297.04,297.07,3179.0,293.4168,293.5551,293.4168,293.4464,3179.0
2024-01-11 14:30:00,297.07,297.27,297.06,297.13,3810.0,293.4464,293.644,293.4365,293.5057,3810.0
2024-01-11 14:35:00,297.24,297.34,297.0,297.34,6135.0,293.6143,293.7131,293.3773,293.7131,6135.0
2024-01-11 14:40:00,297.28,297.54,297.24,297.43,16293.0,293.6538,293.9107,293.6143,293.802,16293.0
2024-01-11 14:45:00,297.52,297.59,297.39,297.54,3540.0,293.8909,293.9601,293.7625,293.9107,3540.0
2024-01-11 14:50:00,297.54,297.7,297.54,297.7,817.0,293.9107,294.0687,293.9107,294.0687,817.0
2024-01-11 14:55:00,297.72,297.89,297.68,297.8,5628.0,294.0885,294.2564,294.049,294.1675,5628.0
2024-01-11 15:00:00,297.81,297.84,297.34,297.58,26048.0,294.1774,294.207,293.7131,293.9502,26048.0
2024-01-11 15:05:00,297.63,297.7,297.29,297.54,28790.0,293.9996,294.0687,293.6637,293.9107,28790.0
2024-01-11 15:10:00,297.51,297.62,297.43,297.59,4223.0,293.881,293.9897,293.802,293.9601,4223.0
2024-01-11 15:15:00,297.59,297.74,297.52,297.64,8969.0,293.9601,294.1082,293.8909,294.0095,8969.0
2024-01-11 15:20:00,297.64,297.97,297.64,297.94,4009.0,294.0095,294.3354,294.0095,294.3058,4009.0
2024-01-11 15:25:00,297.95,298.31,297.93,298.31,5054.0,294.3157,294.6713,294.2959,294.6713,5054.0
2024-01-11 15:30:00,298.57,298.96,298.56,298.89,3999.0,294.9281,295.3134,294.9182,295.2442,3999.0
2024-01-11 15:35:00,298.77,298.87,298.58,298.87,8038.0,295.1257,295.2244,294.938,295.2244,8038.0
2024-01-11 15:40:00,298.85,298.85,298.51,298.74,11551.0,295.2047,295.2047,294.8688,295.096,11551.0
2024-01-11 15:45:00,298.71,299.01,298.69,298.94,11204.0,295.0664,295.3627,295.0466,295.2936,11204.0
2024-01-11 15:50:00,298.99,299.12,298.79,299.1,16156.0,295.343,295.4714,295.1454,295.4516,16156.0
2024-01-11 15:55:00,299.11,299.33,298.55,298.61,48235.0,295.4615,295.6788,294.9084,294.9676,48235.0
2024-01-12 09:30:00,299.62,300.7,299.62,300.0,8049.0,295.9653,297.0321,295.9653,296.3407,8049.0
2024-01-12 09:35:00,299.96,300.88,299.48,300.81,1234.0,296.3012,297.2099,295.827,297.1408,1234.0
2024-01-12 09:40:00,300.82,300.82,299.45,299.5,1606.0,297.1507,297.1507,295.7974,295.8468,1606.0
2024-01-12 09:45:00,299.5,300.0,298.91,299.25,7061.0,295.8468,296.3407,295.264,295.5998,7061.0
2024-01-12 09:50:00,299.05,299.59,299.05,299.4,4311.0,295.4023,295.9357,295.4023,295.748,4311.0
2024-01-12 09:55:00,299.41,299.77,299.41,299.6,2897.0,295.7579,296.1135,295.7579,295.9455,2897.0
2024-01-12 10:00:00,299.89,300.07,299.42,299.97,12494.0,296.232,296.4098,295.7677,296.311,12494.0
2024-01-12 10:05:00,299.98,300.07,299.53,299.73,15594.0,296.3209,296.4098,295.8764,296.074,15594.0
2024-01-12 10:10:00,299.73,299.83,299.09,299.09,11318.0,296.074,296.1727,295.4418,295.4418,11318.0
2024-01-12 10:15:00,299.09,299.54,299.09,299.15,13383.0,295.4418,295.8863,295.4418,295.501,13383.0
2024-01-12 10:20:00,299.32,299.49,299.2,299.39,6113.0,295.669,295.8369,295.5504,295.7381,6113.0
2024-01-12 10:25:00,299.43,300.11,299.43,300.0,1915.0,295.7776,296.4493,295.7776,296.3407,1915.0
2024-01-12 10:30:00,300.0,300.0,299.31,299.34,15458.0,296.3407,296.3407,295.6591,295.6887,15458.0
2024-01-12 10:35:00,299.43,299.7,299.25,299.36,5558.0,295.7776,296.0443,295.5998,295.7085,5558.0
2024-01-12 10:40:00,299.3,300.01,299.3,299.8,3289.0,295.6492,296.3505,295.6492,296.1431,3289.0
2024-01-12 10:45:00,299.92,300.14,299.67,299.89,8228.0,296.2616,296.479,296.0147,296.232,8228.0
2024-01-12 10:50:00,299.78,299.81,299.39,299.44,2779.0,296.1233,296.153,295.7381,295.7875,2779.0
2024-01-12 10:55:00,299.35,299.47,299.27,299.37,11535.0,295.6986,295.8171,295.6196,295.7184,11535.0
2024-01-12 11:00:00,299.31,299.93,299.25,299.93,5119.0,295.6591,296.2715,295.5998,296.2715,5119.0
2024-01-12 11:05:00,299.9,299.95,299.47,299.63,5796.0,296.2419,296.2913,295.8171,295.9752,5796.0
2024-01-12 11:10:00,299.69,299.76,299.62,299.76,2844.0,296.0344,296.1036,295.9653,296.1036,2844.0
2024-01-12 11:15:00,299.71,299.98,299.65,299.98,8907.0,296.0542,296.3209,295.9949,296.3209,8907.0
2024-01-12 11:20:00,300.02,300.04,299.72,299.96,13256.0,296.3604,296.3802,296.0641,296.3012,13256.0
2024-01-12 11:25:00,299.84,299.95,299.59,299.79,3716.0,296.1826,296.2913,295.9357,296.1332,3716.0
2024-01-12 11:30:00,299.88,300.15,299.88,300.15,1400.0,296.2221,296.4888,296.2221,296.4888,1400.0
2024-01-12 11:35:00,300.17,300.17,299.45,299.45,4221.0,296.5086,296.5086,295.7974,295.7974,4221.0
2024-01-12 11:40:00,299.4,299.56,299.21,299.51,2712.0,295.748,295.906,295.5603,295.8566,2712.0
2024-01-12 11:45:00,299.39,299.49,299.22,299.41,3834.0,295.7381,295.8369,295.5702,295.7579,3834.0
2024-01-12 11:50:00,299.49,299.74,299.43,299.72,2838.0,295.8369,296.0838,295.7776,296.0641,2838.0
2024-01-12 11:55:00,299.72,300.04,299.69,299.83,3575.0,296.0641,296.3802,296.0344,296.1727,3575.0
2024-01-12 12:00:00,299.83,299.84,299.64,299.73,3785.0,296.1727,296.1826,295.9851,296.074,3785.0
2024-01-12 12:05:00,299.8,299.9,299.74,299.76,4750.0,296.1431,296.2419,296.0838,296.1036,4750.0
2024-01-12 12:10:00,299.83,299.83,299.65,299.66,4116.0,296.1727,296.1727,295.9949,296.0048,4116.0
2024-01-12 12:15:00,299.72,299.87,299.65,299.78,4630.0,296.0641,296.2123,295.9949,296.1233,4630.0
2024-01-12 12:20:00,299.89,300.03,299.88,299.9,2320.0,296.232,296.3703,296.2221,296.2419,2320.0
2024-01-12 12:25:00,299.93,299.93,299.65,299.79,5084.0,296.2715,296.2715,295.9949,296.1332,5084.0
2024-01-12 12:30:00,299.96,300.14,299.92,299.95,1509.0,296.3012,296.479,296.2616,296.2913,1509.0
2024-01-12 12:35:00,300.03,300.08,299.96,300.0,3648.0,296.3703,296.4197,296.3012,296.3407,3648.0
2024-01-12 12:40:00,300.02,300.07,299.75,300.0,3365.0,296.3604,296.4098,296.0937,296.3407,3365.0
2024-01-12 12:45:00,299.92,300.05,299.92,300.0,2804.0,296.2616,296.3901,296.2616,296.3407,2804.0
2024-01-12 12:50:00,299.97,300.1,299.88,300.0,15617.0,296.311,296.4394,296.2221,296.3407,15617.0
2024-01-12 12:55:00,299.98,300.14,299.92,299.92,9541.0,296.3209,296.479,296.2616,296.2616,9541.0
2024-01-12 13:00:00,300.06,300.12,299.96,300.1,1672.0,296.3999,296.4592,296.3012,296.4394,1672.0
2024-01-12 13:05:00,300.1,300.11,299.97,300.01,2025.0,296.4394,296.4493,296.311,296.3505,2025.0
2024-01-12 13:10:00,300.01,300.09,299.83,300.09,3496.0,296.3505,296.4296,296.1727,296.4296,3496.0
2024-01-12 13:15:00,300.1,300.14,300.0,300.0,5054.0,296.4394,296.479,296.3407,296.3407,5054.0
2024-01-12 13:20:00,300.05,300.37,300.04,300.37,4013.0,296.3901,296.7062,296.3802,296.7062,4013.0
2024-01-12 13:25:00,300.34,300.34,300.24,300.33,1216.0,296.6765,296.6765,296.5777,296.6666,1216.0
2024-01-12 13:30:00,300.37,300.7,300.17,300.34,6653.0,296.7062,297.0321,296.5086,296.6765,6653.0
2024-01-12 13:35:00,300.35,300.44,300.23,300.43,5432.0,296.6864,296.7753,296.5679,296.7654,5432.0
2024-01-12 13:40:00,300.38,300.38,300.25,300.32,2100.0,296.716,296.716,296.5876,296.6568,2100.0
2024-01-12 13:45:00,300.32,300.39,300.09,300.34,7769.0,296.6568,296.7259,296.4296,296.6765,7769.0
2024-01-12 13:50:00,300.23,300.23,300.14,300.19,1006.0,296.5679,296.5679,296.479,296.5283,1006.0
2024-01-12 13:55:00,300.19,300.48,300.15,300.48,1262.0,296.5283,296.8148,296.4888,296.8148,1262.0
2024-01-12 14:00:00,300.48,300.61,300.47,300.61,320.0,296.8148,296.9432,296.8049,296.9432,320.0
2024-01-12 14:05:00,300.71,300.78,300.62,300.63,2611.0,297.042,297.1112,296.9531,296.963,2611.0
2024-01-12 14:10:00,300.64,300.7,300.62,300.69,1585.0,296.9729,297.0321,296.9531,297.0222,1585.0
2024-01-12 14:15:00,300.67,300.94,300.64,300.72,2926.0,297.0025,297.2692,296.9729,297.0519,2926.0
2024-01-12 14:20:00,300.72,300.72,300.57,300.67,2087.0,297.0519,297.0519,296.9037,297.0025,2087.0
2024-01-12 14:25:00,300.81,300.81,300.67,300.74,1295.0,297.1408,297.1408,297.0025,297.0716,1295.0
2024-01-12 14:30:00,300.88,300.9,300.58,300.66,3290.0,297.2099,297.2297,296.9136,296.9926,3290.0
2024-01-12 14:35:00,300.73,300.75,300.57,300.66,1748.0,297.0618,297.0815,296.9037,296.9926,1748.0
2024-01-12 14:40:00,300.66,300.72,300.58,300.63,4270.0,296.9926,297.0519,296.9136,296.963,4270.0
2024-01-12 14:45:00,300.62,300.71,300.54,300.71,2002.0,296.9531,297.042,296.8741,297.042,2002.0
2024-01-12 14:50:00,300.73,300.87,300.66,300.73,2508.0,297.0618,297.2001,296.9926,297.0618,2508.0
2024-01-12 14:55:00,300.64,300.77,300.6,300.75,2184.0,296.9729,297.1013,296.9333,297.0815,2184.0
2024-01-12 15:00:00,300.7,300.74,300.45,300.48,2864.0,297.0321,297.0716,296.7852,296.8148,2864.0
2024-01-12 15:05:00,300.41,300.43,300.26,300.35,3333.0,296.7457,296.7654,296.5975,296.6864,3333.0
2024-01-12 15:10:00,300.42,300.42,300.01,300.01,2745.0,296.7555,296.7555,296.3505,296.3505,2745.0
2024-01-12 15:15:00,299.98,300.17,299.77,300.03,5904.0,296.3209,296.5086,296.1135,296.3703,5904.0
2024-01-12 15:20:00,299.93,300.0,299.83,299.99,3230.0,296.2715,296.3407,296.1727,296.3308,3230.0
2024-01-12 15:25:00,300.01,300.14,299.88,300.05,2712.0,296.3505,296.479,296.2221,296.3901,2712.0
2024-01-12 15:30:00,299.97,300.3,299.95,300.3,2604.0,296.311,296.637,296.2913,296.637,2604.0
2024-01-12 15:35:00,300.3,300.3,300.07,300.07,3348.0,296.637,296.637,296.4098,296.4098,3348.0
2024-01-12 15:40:00,300.06,300.15,299.97,300.15,3619.0,296.3999,296.4888,296.311,296.4888,3619.0
2024-01-12 15:45:00,300.14,300.49,300.14,300.44,5248.0,296.479,296.8247,296.479,296.7753,5248.0
2024-01-12 15:50:00,300.38,300.47,300.24,300.47,7375.0,296.716,296.8049,296.5777,296.8049,7375.0
2024-01-12 15:55:00,300.47,300.55,300.19,300.24,31458.0,296.8049,296.884,296.5283,296.5777,31458.0
2024-01-16 09:30:00,299.76,300.85,298.33,298.95,15446.0,296.1036,297.1803,294.691,295.3035,15446.0
2024-01-16 09:35:00,298.93,300.36,298.93,299.86,10418.0,295.2837,296.6963,295.2837,296.2024,10418.0
2024-01-16 09:40:00,299.27,299.56,298.57,299.56,5243.0,295.6196,295.906,294.9281,295.906,5243.0
2024-01-16 09:45:00,299.76,300.08,299.19,299.22,4038.0,296.1036,296.4197,295.5405,295.5702,4038.0
2024-01-16 09:50:00,299.19,299.31,298.53,299.28,9972.0,295.5405,295.6591,294.8886,295.6294,9972.0
2024-01-16 09:55:00,299.13,299.16,297.94,298.8,13209.0,295.4813,295.5109,294.3058,295.1553,13209.0
2024-01-16 10:00:00,298.81,299.0,298.33,298.65,20974.0,295.1652,295.3529,294.691,295.0071,20974.0
2024-01-16 10:05:00,298.65,299.01,298.42,298.74,12502.0,295.0071,295.3627,294.7799,295.096,12502.0
2024-01-16 10:10:00,298.51,299.63,298.47,299.47,5819.0,294.8688,295.9752,294.8293,295.8171,5819.0
2024-01-16 10:15:00,299.31,299.51,298.8,299.16,5022.0,295.6591,295.8566,295.1553,295.5109,5022.0
2024-01-16 10:20:00,299.23,299.23,298.77,299.13,3586.0,295.5801,295.5801,295.1257,295.4813,3586.0
2024-01-16 10:25:00,299.31,299.73,299.13,299.18,4155.0,295.6591,296.074,295.4813,295.5307,4155.0
2024-01-16 10:30:00,299.38,299.72,299.26,299.68,4011.0,295.7282,296.0641,295.6097,296.0246,4011.0
2024-01-16 10:35:00,299.69,299.95,299.57,299.8,3898.0,296.0344,296.2913,295.9159,296.1431,3898.0
2024-01-16 10:40:00,299.81,300.0,299.46,299.68,5057.0,296.153,296.3407,295.8073,296.0246,5057.0
2024-01-16 10:45:00,299.89,300.03,299.46,299.54,5177.0,296.232,296.3703,295.8073,295.8863,5177.0
2024-01-16 10:50:00,299.46,299.67,299.22,299.67,3395.0,295.8073,296.0147,295.5702,296.0147,3395.0
2024-01-16 10:55:00,299.68,300.05,299.67,299.94,3031.0,296.0246,296.3901,296.0147,296.2814,3031.0
2024-01-16 11:00:00,299.77,300.04,299.34,299.68,7794.0,296.1135,296.3802,295.6887,296.0246,7794.0
2024-01-16 11:05:00,299.7,299.89,299.65,299.74,4570.0,296.0443,296.232,295.9949,296.0838,4570.0
2024-01-16 11:10:00,299.79,300.17,299.79,300.09,2169.0,296.1332,296.5086,296.1332,296.4296,2169.0
2024-01-16 11:15:00,299.95,300.26,299.89,300.02,3330.0,296.2913,296.5975,296.232,296.3604,3330.0
2024-01-16 11:20:00,300.02,300.18,299.97,300.16,900.0,296.3604,296.5185,296.311,296.4987,900.0
2024-01-16 11:25:00,300.16,300.25,299.66,299.77,2835.0,296.4987,296.5876,296.0048,296.1135,2835.0
2024-01-16 11:30:00,299.55,299.74,299.41,299.63,2341.0,295.8962,296.0838,295.7579,295.9752,2341.0
2024-01-16 11:35:00,299.56,299.68,299.5,299.52,1327.0,295.906,296.0246,295.8468,295.8665,1327.0
2024-01-16 11:40:00,299.64,299.64,299.41,299.49,2008.0,295.9851,295.9851,295.7579,295.8369,2008.0
2024-01-16 11:45:00,299.45,299.61,299.29,299.42,4002.0,295.7974,295.9554,295.6393,295.7677,4002.0
2024-01-16 11:50:00,299.36,299.4,299.17,299.24,5541.0,295.7085,295.748,295.5208,295.5899,5541.0
2024-01-16 11:55:00,299.21,299.4,299.19,299.38,3589.0,295.5603,295.748,295.5405,295.7282,3589.0
2024-01-16 12:00:00,299.32,299.41,299.09,299.11,5315.0,295.669,295.7579,295.4418,295.4615,5315.0
2024-01-16 12:05:00,299.08,299.21,298.99,299.02,4802.0,295.4319,295.5603,295.343,295.3726,4802.0
2024-01-16 12:10:00,299.1,299.48,299.09,299.15,4043.0,295.4516,295.827,295.4418,295.501,4043.0
2024-01-16 12:15:00,299.19,299.34,299.14,299.26,5404.0,295.5405,295.6887,295.4912,295.6097,5404.0
2024-01-16 12:20:00,299.26,299.41,299.2,299.4,7200.0,295.6097,295.7579,295.5504,295.748,7200.0
2024-01-16 12:25:00,299.33,299.44,299.25,299.44,4501.0,295.6788,295.7875,295.5998,295.7875,4501.0
2024-01-16 12:30:00,299.44,299.44,299.07,299.2,4297.0,295.7875,295.7875,295.422,295.5504,4297.0
2024-01-16 12:35:00,299.26,299.81,299.25,299.81,1160.0,295.6097,296.153,295.5998,296.153,1160.0
2024-01-16 12:40:00,299.76,300.08,299.75,299.85,2921.0,296.1036,296.4197,296.0937,296.1925,2921.0
2024-01-16 12:45:00,299.76,299.87,299.37,299.37,3103.0,296.1036,296.2123,295.7184,295.7184,3103.0
2024-01-16 12:50:00,299.35,299.43,299.25,299.25,1292.0,295.6986,295.7776,295.5998,295.5998,1292.0
2024-01-16 12:55:00,299.2,299.35,298.95,299.1,2131.0,295.5504,295.6986,295.3035,295.4516,2131.0
2024-01-16 13:00:00,299.09,299.42,299.01,299.42,1405.0,295.4418,295.7677,295.3627,295.7677,1405.0
2024-01-16 13:05:00,299.6,299.6,299.37,299.39,5936.0,295.9455,295.9455,295.7184,295.7381,5936.0
2024-01-16 13:10:00,299.45,299.55,299.36,299.53,1849.0,295.7974,295.8962,295.7085,295.8764,1849.0
2024-01-16 13:15:00,299.53,300.0,299.51,299.55,3900.0,295.8764,296.3407,295.8566,295.8962,3900.0
2024-01-16 13:20:00,299.66,299.76,299.53,299.75,1392.0,296.0048,296.1036,295.8764,296.0937,1392.0
2024-01-16 13:25:00,299.86,299.86,299.78,299.79,879.0,296.2024,296.2024,296.1233,296.1332,879.0
2024-01-16 13:30:00,299.79,299.96,299.78,299.92,2935.0,296.1332,296.3012,296.1233,296.2616,2935.0
2024-01-16 13:35:00,299.83,299.95,299.76,299.92,3052.0,296.1727,296.2913,296.1036,296.2616,3052.0
2024-01-16 13:40:00,299.82,300.01,299.71,299.77,2200.0,296.1629,296.3505,296.0542,296.1135,2200.0
2024-01-16 13:45:00,299.79,299.9,299.79,299.88,600.0,296.1332,296.2419,296.1332,296.2221,600.0
2024-01-16 13:50:00,299.86,299.9,299.72,299.86,3549.0,296.2024,296.2419,296.0641,296.2024,3549.0
2024-01-16 13:55:00,299.86,300.04,299.65,300.04,3893.0,296.2024,296.3802,295.9949,296.3802,3893.0
2024-01-16 14:00:00,299.97,299.97,299.52,299.52,2659.0,296.311,296.311,295.8665,295.8665,2659.0
2024-01-16 14:05:00,299.43,299.53,299.43,299.5,3011.0,295.7776,295.8764,295.7776,295.8468,3011.0
2024-01-16 14:10:00,299.53,299.58,299.46,299.52,2906.0,295.8764,295.9258,295.8073,295.8665,2906.0
2024-01-16 14:15:00,299.4,299.54,299.37,299.52,5416.0,295.748,295.8863,295.7184,295.8665,5416.0
2024-01-16 14:20:00,299.53,299.54,299.44,299.47,1784.0,295.8764,295.8863,295.7875,295.8171,1784.0
2024-01-16 14:25:00,299.48,300.03,299.47,299.84,2834.0,295.827,296.3703,295.8171,296.1826,2834.0
2024-01-16 14:30:00,299.87,299.87,299.72,299.75,2862.0,296.2123,296.2123,296.0641,296.0937,2862.0
2024-01-16 14:35:00,299.77,299.89,299.75,299.89,1932.0,296.1135,296.232,296.0937,296.232,1932.0
2024-01-16 14:40:00,299.83,299.87,299.73,299.73,1792.0,296.1727,296.2123,296.074,296.074,1792.0
2024-01-16 14:45:00,299.68,299.98,299.61,299.9,2766.0,296.0246,296.3209,295.9554,296.2419,2766.0
2024-01-16 14:50:00,299.85,300.15,299.84,300.11,2168.0,296.1925,296.4888,296.1826,296.4493,2168.0
2024-01-16 14:55:00,300.23,300.3,300.2,300.3,1625.0,296.5679,296.637,296.5382,296.637,1625.0
2024-01-16 15:00:00,300.23,300.29,299.98,299.99,3966.0,296.5679,296.6271,296.3209,296.3308,3966.0
2024-01-16 15:05:00,300.03,300.03,299.91,299.91,2141.0,296.3703,296.3703,296.2518,296.2518,2141.0
2024-01-16 15:10:00,299.87,299.92,299.54,299.54,980.0,296.2123,296.2616,295.8863,295.8863,980.0
2024-01-16 15:15:00,299.6,299.73,299.6,299.68,7048.0,295.9455,296.074,295.9455,296.0246,7048.0
2024-01-16 15:20:00,299.71,299.78,299.6,299.69,4577.0,296.0542,296.1233,295.9455,296.0344,4577.0
2024-01-16 15:25:00,299.61,299.66,299.27,299.44,9296.0,295.9554,296.0048,295.6196,295.7875,9296.0
2024-01-16 15:30:00,299.54,299.68,299.4,299.63,7315.0,295.8863,296.0246,295.748,295.9752,7315.0
2024-01-16 15:35:00,299.68,299.81,299.62,299.68,3265.0,296.0246,296.153,295.9653,296.0246,3265.0
2024-01-16 15:40:00,299.69,299.94,299.67,299.87,4766.0,296.0344,296.2814,296.0147,296.2123,4766.0
2024-01-16 15:45:00,299.92,300.17,299.91,300.17,7410.0,296.2616,296.5086,296.2518,296.5086,7410.0
2024-01-16 15:50:00,300.16,300.45,300.11,300.4,19235.0,296.4987,296.7852,296.4493,296.7358,19235.0
2024-01-16 15:55:00,300.43,300.48,300.13,300.3,31822.0,296.7654,296.8148,296.4691,296.637,31822.0
2024-01-17 09:30:00,300.55,302.42,299.46,301.62,9060.0,296.884,298.7311,295.8073,297.9409,9060.0
2024-01-17 09:35:00,301.66,303.59,301.65,303.02,8634.0,297.9804,299.8869,297.9705,299.3238,8634.0
2024-01-17 09:40:00,303.02,303.54,302.63,303.2,3324.0,299.3238,299.8375,298.9386,299.5016,3324.0
2024-01-17 09:45:00,302.95,303.68,302.63,302.63,7009.0,299.2547,299.9758,298.9386,298.9386,7009.0
2024-01-17 09:50:00,302.63,304.26,302.63,304.04,4659.0,298.9386,300.5487,298.9386,300.3314,4659.0
2024-01-17 09:55:00,304.04,304.67,303.7,304.31,10155.0,300.3314,300.9537,299.9955,300.5981,10155.0
2024-01-17 10:00:00,304.65,304.87,303.94,304.54,20379.0,300.9339,301.1513,300.2326,300.8253,20379.0
2024-01-17 10:05:00,304.79,304.79,303.33,303.46,7825.0,301.0722,301.0722,299.63,299.7585,7825.0
2024-01-17 10:10:00,303.49,303.65,302.81,302.97,5385.0,299.7881,299.9461,299.1164,299.2744,5385.0
2024-01-17 10:15:00,302.96,303.35,302.5,303.18,8820.0,299.2646,299.6498,298.8102,299.4819,8820.0
2024-01-17 10:20:00,303.09,303.34,302.18,302.55,7414.0,299.393,299.6399,298.4941,298.8596,7414.0
2024-01-17 10:25:00,302.56,302.91,302.27,302.8,3613.0,298.8694,299.2152,298.583,299.1065,3613.0
2024-01-17 10:30:00,302.81,302.81,302.29,302.64,5485.0,299.1164,299.1164,298.6027,298.9485,5485.0
2024-01-17 10:35:00,302.59,303.16,302.59,303.15,8091.0,298.8991,299.4621,298.8991,299.4522,8091.0
2024-01-17 10:40:00,303.27,303.49,303.0,303.33,8586.0,299.5708,299.7881,299.3041,299.63,8586.0
2024-01-17 10:45:00,303.45,303.46,302.97,303.1,5359.0,299.7486,299.7585,299.2744,299.4029,5359.0
2024-01-17 10:50:00,303.1,303.25,302.94,303.16,19784.0,299.4029,299.551,299.2448,299.4621,19784.0
2024-01-17 10:55:00,303.16,303.16,302.97,303.05,5578.0,299.4621,299.4621,299.2744,299.3535,5578.0
2024-01-17 11:00:00,303.0,303.05,302.65,302.77,13653.0,299.3041,299.3535,298.9583,299.0769,13653.0
2024-01-17 11:05:00,302.76,302.8,302.49,302.52,8085.0,299.067,299.1065,298.8003,298.8299,8085.0
2024-01-17 11:10:00,302.47,302.5,302.22,302.39,1900.0,298.7805,298.8102,298.5336,298.7015,1900.0
2024-01-17 11:15:00,302.44,302.65,302.09,302.48,21216.0,298.7509,298.9583,298.4052,298.7904,21216.0
2024-01-17 11:20:00,302.45,302.65,302.24,302.56,2651.0,298.7608,298.9583,298.5533,298.8694,2651.0
2024-01-17 11:25:00,302.45,302.84,302.45,302.68,4451.0,298.7608,299.146,298.7608,298.988,4451.0
2024-01-17 11:30:00,302.63,303.03,302.63,303.03,8279.0,298.9386,299.3337,298.9386,299.3337,8279.0
2024-01-17 11:35:00,302.88,303.04,302.59,302.73,2611.0,299.1855,299.3436,298.8991,299.0374,2611.0
2024-01-17 11:40:00,302.62,302.72,302.46,302.72,2429.0,298.9287,299.0275,298.7707,299.0275,2429.0
2024-01-17 11:45:00,302.85,302.85,302.65,302.79,23231.0,299.1559,299.1559,298.9583,299.0966,23231.0
2024-01-17 11:50:00,302.73,302.73,302.5,302.69,2995.0,299.0374,299.0374,298.8102,298.9979,2995.0
2024-01-17 11:55:00,302.6,302.6,302.33,302.57,8554.0,298.909,298.909,298.6422,298.8793,8554.0
2024-01-17 12:00:00,302.56,302.76,302.53,302.53,3037.0,298.8694,299.067,298.8398,298.8398,3037.0
2024-01-17 12:05:00,302.42,302.53,302.06,302.06,1493.0,298.7311,298.8398,298.3755,298.3755,1493.0
2024-01-17 12:10:00,302.07,302.16,301.94,302.07,3025.0,298.3854,298.4743,298.257,298.3854,3025.0
2024-01-17 12:15:00,302.14,302.49,302.14,302.42,2449.0,298.4546,298.8003,298.4546,298.7311,2449.0
2024-01-17 12:20:00,302.34,302.49,302.26,302.48,6441.0,298.6521,298.8003,298.5731,298.7904,6441.0
2024-01-17 12:25:00,302.54,302.65,302.43,302.65,3673.0,298.8497,298.9583,298.741,298.9583,3673.0
2024-01-17 12:30:00,302.58,302.8,302.54,302.73,3649.0,298.8892,299.1065,298.8497,299.0374,3649.0
2024-01-17 12:35:00,302.73,302.96,302.7,302.82,7360.0,299.0374,299.2646,299.0077,299.1263,7360.0
2024-01-17 12:40:00,302.8,302.8,302.49,302.66,6529.0,299.1065,299.1065,298.8003,298.9682,6529.0
2024-01-17 12:45:00,302.61,302.86,302.6,302.83,5054.0,298.9188,299.1658,298.909,299.1361,5054.0
2024-01-17 12:50:00,302.84,303.06,302.72,302.75,5578.0,299.146,299.3633,299.0275,299.0571,5578.0
2024-01-17 12:55:00,302.77,302.84,302.67,302.67,2298.0,299.0769,299.146,298.9781,298.9781,2298.0
2024-01-17 13:00:00,302.54,302.93,302.54,302.85,4792.0,298.8497,299.2349,298.8497,299.1559,4792.0
2024-01-17 13:05:00,302.83,302.89,302.67,302.67,1785.0,299.1361,299.1954,298.9781,298.9781,1785.0
2024-01-17 13:10:00,302.65,302.75,302.61,302.72,5492.0,298.9583,299.0571,298.9188,299.0275,5492.0
2024-01-17 13:15:00,302.72,302.99,302.6,302.98,13224.0,299.0275,299.2942,298.909,299.2843,13224.0
2024-01-17 13:20:00,302.99,302.99,302.56,302.72,29231.0,299.2942,299.2942,298.8694,299.0275,29231.0
2024-01-17 13:25:00,302.73,302.86,302.62,302.69,15761.0,299.0374,299.1658,298.9287,298.9979,15761.0
2024-01-17 13:30:00,302.69,302.91,302.62,302.91,7824.0,298.9979,299.2152,298.9287,299.2152,7824.0
2024-01-17 13:35:00,302.96,302.97,302.72,302.8,2499.0,299.2646,299.2744,299.0275,299.1065,2499.0
2024-01-17 13:40:00,302.74,302.88,302.66,302.75,6672.0,299.0472,299.1855,298.9682,299.0571,6672.0
2024-01-17 13:45:00,302.86,302.86,302.68,302.86,8400.0,299.1658,299.1658,298.988,299.1658,8400.0
2024-01-17 13:50:00,302.84,302.96,302.67,302.93,10876.0,299.146,299.2646,298.9781,299.2349,10876.0
2024-01-17 13:55:00,302.87,302.87,302.74,302.83,2866.0,299.1757,299.1757,299.0472,299.1361,2866.0
2024-01-17 14:00:00,302.83,303.23,302.77,303.17,8331.0,299.1361,299.5313,299.0769,299.472,8331.0
2024-01-17 14:05:00,303.17,303.24,303.05,303.15,3144.0,299.472,299.5411,299.3535,299.4522,3144.0
2024-01-17 14:10:00,303.24,303.36,303.05,303.08,8678.0,299.5411,299.6597,299.3535,299.3831,8678.0
2024-01-17 14:15:00,303.08,303.44,303.08,303.43,4912.0,299.3831,299.7387,299.3831,299.7288,4912.0
2024-01-17 14:20:00,303.42,303.51,303.31,303.47,5891.0,299.7189,299.8079,299.6103,299.7683,5891.0
2024-01-17 14:25:00,303.51,303.84,303.51,303.74,6629.0,299.8079,300.1338,299.8079,300.035,6629.0
2024-01-17 14:30:00,303.67,303.8,303.65,303.68,10615.0,299.9659,300.0943,299.9461,299.9758,10615.0
2024-01-17 14:35:00,303.7,303.76,303.64,303.72,8440.0,299.9955,300.0548,299.9363,300.0153,8440.0
2024-01-17 14:40:00,303.78,304.31,303.77,304.25,5942.0,300.0746,300.5981,300.0647,300.5388,5942.0
2024-01-17 14:45:00,304.17,304.17,303.91,303.96,8594.0,300.4598,300.4598,300.203,300.2524,8594.0
2024-01-17 14:50:00,304.13,304.19,304.0,304.07,4960.0,300.4203,300.4796,300.2919,300.361,4960.0
2024-01-17 14:55:00,304.15,304.41,304.12,304.38,6477.0,300.44,300.6969,300.4104,300.6672,6477.0
2024-01-17 15:00:00,304.38,304.43,303.97,303.99,7526.0,300.6672,300.7166,300.2622,300.282,7526.0
2024-01-17 15:05:00,304.0,304.06,303.74,303.75,20732.0,300.2919,300.3511,300.035,300.0449,20732.0
2024-01-17 15:10:00,303.62,303.68,303.1,303.2,11128.0,299.9165,299.9758,299.4029,299.5016,11128.0
2024-01-17 15:15:00,303.15,303.53,303.15,303.46,12263.0,299.4522,299.8276,299.4522,299.7585,12263.0
2024-01-17 15:20:00,303.37,303.37,302.79,302.8,13681.0,299.6696,299.6696,299.0966,299.1065,13681.0
2024-01-17 15:25:00,302.85,303.0,302.74,302.87,4490.0,299.1559,299.3041,299.0472,299.1757,4490.0
2024-01-17 15:30:00,302.87,303.08,302.81,303.05,19140.0,299.1757,299.3831,299.1164,299.3535,19140.0
2024-01-17 15:35:00,303.06,303.1,302.95,303.1,16129.0,299.3633,299.4029,299.2547,299.4029,16129.0
2024-01-17 15:40:00,303.09,303.27,303.07,303.23,11955.0,299.393,299.5708,299.3732,299.5313,11955.0
2024-01-17 15:45:00,303.19,303.29,303.16,303.18,9901.0,299.4918,299.5905,299.4621,299.4819,9901.0
2024-01-17 15:50:00,303.21,303.59,303.21,303.57,19172.0,299.5115,299.8869,299.5115,299.8671,19172.0
2024-01-17 15:55:00,303.57,303.76,303.16,303.26,72413.0,299.8671,300.0548,299.4621,299.5609,72413.0
2024-01-18 09:30:00,301.15,303.23,300.27,303.19,23306.0,297.4766,299.5313,296.6074,299.4918,23306.0
2024-01-18 09:35:00,303.22,303.77,303.17,303.56,3032.0,299.5214,300.0647,299.472,299.8572,3032.0
2024-01-18 09:40:00,303.55,303.56,301.9,302.48,3574.0,299.8474,299.8572,298.2175,298.7904,3574.0
2024-01-18 09:45:00,302.13,303.2,302.09,303.2,4031.0,298.4447,299.5016,298.4052,299.5016,4031.0
2024-01-18 09:50:00,303.33,303.5,302.54,303.06,5513.0,299.63,299.798,298.8497,299.3633,5513.0
2024-01-18 09:55:00,302.87,303.32,302.1,303.28,5553.0,299.1757,299.6202,298.4151,299.5807,5553.0
2024-01-18 10:00:00,303.31,304.17,302.84,303.96,8833.0,299.6103,300.4598,299.146,300.2524,8833.0
2024-01-18 10:05:00,304.17,304.17,302.9,303.01,11581.0,300.4598,300.4598,299.2053,299.314,11581.0
2024-01-18 10:10:00,303.01,303.36,302.79,303.27,3672.0,299.314,299.6597,299.0966,299.5708,3672.0
2024-01-18 10:15:00,303.38,303.91,303.38,303.69,5779.0,299.6794,300.203,299.6794,299.9857,5779.0
2024-01-18 10:20:00,303.69,304.01,303.02,304.01,5342.0,299.9857,300.3018,299.3238,300.3018,5342.0
2024-01-18 10:25:00,304.06,304.63,303.85,304.1,10033.0,300.3511,300.9142,300.1437,300.3907,10033.0
2024-01-18 10:30:00,304.29,304.55,304.13,304.45,5849.0,300.5783,300.8352,300.4203,300.7364,5849.0
2024-01-18 10:35:00,304.45,304.83,304.4,304.56,4249.0,300.7364,301.1118,300.687,300.845,4249.0
2024-01-18 10:40:00,304.64,304.65,304.25,304.34,3431.0,300.9241,300.9339,300.5388,300.6277,3431.0
2024-01-18 10:45:00,304.47,305.27,304.45,305.14,8873.0,300.7561,301.5464,300.7364,301.418,8873.0
2024-01-18 10:50:00,305.11,305.39,304.89,305.18,9538.0,301.3883,301.6649,301.171,301.4575,9538.0
2024-01-18 10:55:00,304.94,305.01,304.49,304.5,2769.0,301.2204,301.2896,300.7759,300.7858,2769.0
2024-01-18 11:00:00,304.47,304.98,304.47,304.85,2454.0,300.7561,301.2599,300.7561,301.1315,2454.0
2024-01-18 11:05:00,304.82,305.36,304.82,305.2,3180.0,301.1019,301.6353,301.1019,301.4772,3180.0
2024-01-18 11:10:00,305.18,305.23,304.81,304.81,2219.0,301.4575,301.5069,301.092,301.092,2219.0
2024-01-18 11:15:00,304.91,305.12,304.53,304.53,4016.0,301.1908,301.3982,300.8154,300.8154,4016.0
2024-01-18 11:20:00,304.56,304.63,304.31,304.47,2771.0,300.845,300.9142,300.5981,300.7561,2771.0
2024-01-18 11:25:00,304.47,304.82,304.46,304.81,8594.0,300.7561,301.1019,300.7463,301.092,8594.0
2024-01-18 11:30:00,304.82,305.35,304.73,305.34,5134.0,301.1019,301.6254,301.013,301.6155,5134.0
2024-01-18 11:35:00,305.39,305.58,304.86,305.05,8408.0,301.6649,301.8526,301.1414,301.3291,8408.0
2024-01-18 11:40:00,304.91,305.64,304.89,305.29,12136.0,301.1908,301.9119,301.171,301.5661,12136.0
2024-01-18 11:45:00,305.29,305.29,304.9,305.15,20383.0,301.5661,301.5661,301.1809,301.4278,20383.0
2024-01-18 11:50:00,305.21,305.68,305.07,305.61,8503.0,301.4871,301.9514,301.3488,301.8822,8503.0
2024-01-18 11:55:00,305.82,306.01,305.61,305.85,23508.0,302.0897,302.2774,301.8822,302.1193,23508.0
2024-01-18 12:00:00,305.85,305.89,305.33,305.67,22458.0,302.1193,302.1588,301.6057,301.9415,22458.0
2024-01-18 12:05:00,305.58,305.85,305.32,305.32,56072.0,301.8526,302.1193,301.5958,301.5958,56072.0
2024-01-18 12:10:00,305.3,305.51,305.24,305.5,9205.0,301.576,301.7835,301.5167,301.7736,9205.0
2024-01-18 12:15:00,305.51,306.05,305.48,306.05,12785.0,301.7835,302.3169,301.7538,302.3169,12785.0
2024-01-18 12:20:00,306.03,306.03,305.4,305.52,12910.0,302.2971,302.2971,301.6748,301.7933,12910.0
2024-01-18 12:25:00,305.68,305.73,305.45,305.6,7201.0,301.9514,302.0008,301.7242,301.8724,7201.0
2024-01-18 12:30:00,305.57,305.6,305.29,305.41,3438.0,301.8427,301.8724,301.5661,301.6847,3438.0
2024-01-18 12:35:00,305.38,305.39,305.15,305.27,8392.0,301.655,301.6649,301.4278,301.5464,8392.0
2024-01-18 12:40:00,305.22,305.41,305.16,305.39,6926.0,301.497,301.6847,301.4377,301.6649,6926.0
2024-01-18 12:45:00,305.36,305.65,305.23,305.41,9823.0,301.6353,301.9217,301.5069,301.6847,9823.0
2024-01-18 12:50:00,305.43,305.48,305.27,305.37,6886.0,301.7044,301.7538,301.5464,301.6452,6886.0
2024-01-18 12:55:00,305.37,305.48,305.1,305.34,6429.0,301.6452,301.7538,301.3785,301.6155,6429.0
2024-01-18 13:00:00,305.35,305.35,304.89,305.29,8537.0,301.6254,301.6254,301.171,301.5661,8537.0
2024-01-18 13:05:00,305.29,305.81,305.29,305.73,5869.0,301.5661,302.0798,301.5661,302.0008,5869.0
2024-01-18 13:10:00,305.85,305.95,305.61,305.94,6188.0,302.1193,302.2181,301.8822,302.2082,6188.0
2024-01-18 13:15:00,305.91,306.02,305.82,305.86,2239.0,302.1786,302.2872,302.0897,302.1292,2239.0
2024-01-18 13:20:00,305.98,306.16,305.86,306.05,6493.0,302.2477,302.4255,302.1292,302.3169,6493.0
2024-01-18 13:25:00,306.03,306.54,305.92,306.27,7565.0,302.2971,302.8009,302.1885,302.5342,7565.0
2024-01-18 13:30:00,306.27,306.32,306.06,306.31,10905.0,302.5342,302.5836,302.3267,302.5737,10905.0
2024-01-18 13:35:00,306.28,306.38,306.21,306.38,9114.0,302.5441,302.6428,302.4749,302.6428,9114.0
2024-01-18 13:40:00,306.34,306.42,306.1,306.14,13149.0,302.6033,302.6824,302.3663,302.4058,13149.0
2024-01-18 13:45:00,306.23,306.34,306.14,306.2,3031.0,302.4947,302.6033,302.4058,302.465,3031.0
2024-01-18 13:50:00,306.12,306.43,306.12,306.43,4185.0,302.386,302.6922,302.386,302.6922,4185.0
2024-01-18 13:55:00,306.38,306.57,306.36,306.39,3279.0,302.6428,302.8305,302.6231,302.6527,3279.0
2024-01-18 14:00:00,306.45,306.63,306.38,306.44,3973.0,302.712,302.8898,302.6428,302.7021,3973.0
2024-01-18 14:05:00,306.46,306.77,306.46,306.77,5565.0,302.7219,303.0281,302.7219,303.0281,5565.0
2024-01-18 14:10:00,306.65,306.72,306.49,306.53,4657.0,302.9096,302.9787,302.7515,302.791,4657.0
2024-01-18 14:15:00,306.53,306.92,306.52,306.91,21131.0,302.791,303.1763,302.7811,303.1664,21131.0
2024-01-18 14:20:00,306.91,307.27,306.71,307.16,10775.0,303.1664,303.522,302.9688,303.4133,10775.0
2024-01-18 14:25:00,307.04,307.09,306.93,307.09,3521.0,303.2948,303.3442,303.1861,303.3442,3521.0
2024-01-18 14:30:00,307.09,307.34,307.06,307.28,7686.0,303.3442,303.5911,303.3145,303.5319,7686.0
2024-01-18 14:35:00,307.08,307.41,307.01,307.38,9199.0,303.3343,303.6603,303.2652,303.6306,9199.0
2024-01-18 14:40:00,307.29,307.49,307.11,307.2,12813.0,303.5417,303.7393,303.3639,303.4528,12813.0
2024-01-18 14:45:00,307.19,307.2,307.03,307.15,5047.0,303.443,303.4528,303.2849,303.4035,5047.0
2024-01-18 14:50:00,307.23,307.43,307.05,307.37,10057.0,303.4825,303.68,303.3047,303.6208,10057.0
2024-01-18 14:55:00,307.36,307.58,307.35,307.54,2560.0,303.6109,303.8282,303.601,303.7887,2560.0
2024-01-18 15:00:00,307.57,307.79,307.57,307.66,5379.0,303.8183,304.0356,303.8183,303.9072,5379.0
2024-01-18 15:05:00,307.58,307.66,307.4,307.61,5391.0,303.8282,303.9072,303.6504,303.8578,5391.0
2024-01-18 15:10:00,307.61,307.84,307.56,307.72,10469.0,303.8578,304.085,303.8085,303.9665,10469.0
2024-01-18 15:15:00,307.65,307.88,307.6,307.6,7530.0,303.8974,304.1245,303.848,303.848,7530.0
2024-01-18 15:20:00,307.6,307.85,307.6,307.78,8124.0,303.848,304.0949,303.848,304.0258,8124.0
2024-01-18 15:25:00,307.79,308.1,307.79,308.1,6127.0,304.0356,304.3419,304.0356,304.3419,6127.0
2024-01-18 15:30:00,308.1,308.1,307.83,308.02,16466.0,304.3419,304.3419,304.0752,304.2628,16466.0
2024-01-18 15:35:00,307.97,308.1,307.79,307.8,13602.0,304.2134,304.3419,304.0356,304.0455,13602.0
2024-01-18 15:40:00,307.74,308.47,307.73,308.2,14348.0,303.9863,304.7074,303.9764,304.4406,14348.0
2024-01-18 15:45:00,308.16,308.38,308.0,308.17,17464.0,304.4011,304.6184,304.2431,304.411,17464.0
2024-01-18 15:50:00,308.12,308.67,308.07,308.39,36430.0,304.3616,304.9049,304.3122,304.6283,36430.0
2024-01-18 15:55:00,308.45,308.45,307.23,307.26,166438.0,304.6876,304.6876,303.4825,303.5121,166438.0
2024-01-19 09:30:00,309.01,310.46,307.99,308.68,86609.0,305.2408,306.6731,304.2332,304.9148,86609.0
2024-01-19 09:35:00,309.19,309.71,307.55,309.28,5102.0,305.4186,305.9322,303.7986,305.5075,5102.0
2024-01-19 09:40:00,309.25,309.55,308.76,309.55,4006.0,305.4778,305.7742,304.9938,305.7742,4006.0
2024-01-19 09:45:00,309.3,309.32,308.32,309.21,11105.0,305.5272,305.547,304.5592,305.4383,11105.0
2024-01-19 09:50:00,309.0,309.38,308.97,309.04,4814.0,305.2309,305.6063,305.2013,305.2704,4814.0
2024-01-19 09:55:00,308.96,309.3,308.65,309.3,7664.0,305.1914,305.5272,304.8852,305.5272,7664.0
2024-01-19 10:00:00,309.3,309.3,308.23,308.44,8114.0,305.5272,305.5272,304.4703,304.6777,8114.0
2024-01-19 10:05:00,308.03,308.65,307.77,308.48,6859.0,304.2727,304.8852,304.0159,304.7172,6859.0
2024-01-19 10:10:00,308.31,308.71,308.24,308.71,2990.0,304.5493,304.9444,304.4802,304.9444,2990.0
2024-01-19 10:15:00,308.67,310.06,308.62,310.06,5926.0,304.9049,306.278,304.8555,306.278,5926.0
2024-01-19 10:20:00,309.97,309.97,308.85,308.85,2489.0,306.1891,306.1891,305.0827,305.0827,2489.0
2024-01-19 10:25:00,309.17,309.75,309.12,309.66,2729.0,305.3988,305.9717,305.3494,305.8828,2729.0
2024-01-19 10:30:00,309.67,309.89,309.44,309.89,5693.0,305.8927,306.11,305.6655,306.11,5693.0
2024-01-19 10:35:00,309.97,310.1,309.75,309.99,4467.0,306.1891,306.3175,305.9717,306.2088,4467.0
2024-01-19 10:40:00,310.05,310.39,309.81,310.31,7441.0,306.2681,306.6039,306.031,306.5249,7441.0
2024-01-19 10:45:00,310.5,310.84,310.49,310.76,7096.0,306.7126,307.0484,306.7027,306.9694,7096.0
2024-01-19 10:50:00,310.76,311.34,310.63,311.34,12586.0,306.9694,307.5423,306.841,307.5423,12586.0
2024-01-19 10:55:00,311.26,311.28,310.84,311.21,4956.0,307.4633,307.4831,307.0484,307.4139,4956.0
2024-01-19 11:00:00,311.07,311.34,310.91,311.14,5648.0,307.2756,307.5423,307.1176,307.3448,5648.0
2024-01-19 11:05:00,311.07,311.32,311.07,311.3,1685.0,307.2756,307.5226,307.2756,307.5028,1685.0
2024-01-19 11:10:00,311.28,311.52,310.9,311.14,5020.0,307.4831,307.7201,307.1077,307.3448,5020.0
2024-01-19 11:15:00,310.97,311.34,310.91,311.21,2700.0,307.1769,307.5423,307.1176,307.4139,2700.0
2024-01-19 11:20:00,311.22,311.41,311.13,311.26,3615.0,307.4238,307.6115,307.3349,307.4633,3615.0
2024-01-19 11:25:00,311.25,311.44,311.08,311.23,5963.0,307.4534,307.6411,307.2855,307.4337,5963.0
2024-01-19 11:30:00,311.13,311.14,310.83,311.0,8490.0,307.3349,307.3448,307.0386,307.2065,8490.0
2024-01-19 11:35:00,310.89,310.91,310.69,310.75,3033.0,307.0978,307.1176,306.9003,306.9595,3033.0
2024-01-19 11:40:00,310.68,310.8,310.6,310.72,1789.0,306.8904,307.0089,306.8114,306.9299,1789.0
2024-01-19 11:45:00,310.59,310.91,310.57,310.57,7450.0,306.8015,307.1176,306.7817,306.7817,7450.0
2024-01-19 11:50:00,310.65,310.77,310.43,310.76,5821.0,306.8608,306.9793,306.6434,306.9694,5821.0
2024-01-19 11:55:00,310.77,310.91,310.63,310.85,6270.0,306.9793,307.1176,306.841,307.0583,6270.0
2024-01-19 12:00:00,310.73,310.88,310.61,310.62,5315.0,306.9398,307.088,306.8212,306.8311,5315.0
2024-01-19 12:05:00,310.59,310.59,310.41,310.42,700.0,306.8015,306.8015,306.6237,306.6336,700.0
2024-01-19 12:10:00,310.23,310.65,310.13,310.65,8536.0,306.4459,306.8608,306.3471,306.8608,8536.0
2024-01-19 12:15:00,310.64,310.72,310.58,310.72,901.0,306.8509,306.9299,306.7916,306.9299,901.0
2024-01-19 12:20:00,310.68,310.87,310.6,310.73,3785.0,306.8904,307.0781,306.8114,306.9398,3785.0
2024-01-19 12:25:00,310.85,311.12,310.72,311.12,2195.0,307.0583,307.325,306.9299,307.325,2195.0
2024-01-19 12:30:00,311.05,311.56,311.05,311.22,3765.0,307.2559,307.7597,307.2559,307.4238,3765.0
2024-01-19 12:35:00,311.28,311.54,310.83,310.94,4989.0,307.4831,307.7399,307.0386,307.1472,4989.0
2024-01-19 12:40:00,310.94,311.27,310.8,311.24,5181.0,307.1472,307.4732,307.0089,307.4436,5181.0
2024-01-19 12:45:00,311.29,311.46,311.29,311.29,1742.0,307.493,307.6609,307.493,307.493,1742.0
2024-01-19 12:50:00,311.38,311.58,311.35,311.48,1200.0,307.5819,307.7794,307.5522,307.6806,1200.0
2024-01-19 12:55:00,311.53,311.68,311.31,311.58,4317.0,307.73,307.8782,307.5127,307.7794,4317.0
2024-01-19 13:00:00,311.61,311.71,311.35,311.53,2945.0,307.809,307.9078,307.5522,307.73,2945.0
2024-01-19 13:05:00,311.66,311.85,311.52,311.53,1693.0,307.8584,308.0461,307.7201,307.73,1693.0
2024-01-19 13:10:00,311.61,311.72,311.6,311.72,3755.0,307.809,307.9177,307.7992,307.9177,3755.0
2024-01-19 13:15:00,311.69,311.98,311.69,311.85,3820.0,307.8881,308.1745,307.8881,308.0461,3820.0
2024-01-19 13:20:00,311.97,312.02,311.87,311.93,3694.0,308.1647,308.214,308.0659,308.1251,3694.0
2024-01-19 13:25:00,311.78,311.99,311.75,311.93,4262.0,307.977,308.1844,307.9473,308.1251,4262.0
2024-01-19 13:30:00,311.92,311.92,311.73,311.77,5200.0,308.1153,308.1153,307.9276,307.9671,5200.0
2024-01-19 13:35:00,311.78,311.93,311.75,311.81,4548.0,307.977,308.1251,307.9473,308.0066,4548.0
2024-01-19 13:40:00,311.82,312.02,311.79,311.97,3266.0,308.0165,308.214,307.9869,308.1647,3266.0
2024-01-19 13:45:00,312.0,312.06,311.7,311.81,6108.0,308.1943,308.2536,307.898,308.0066,6108.0
2024-01-19 13:50:00,311.7,311.87,311.63,311.8,5556.0,307.898,308.0659,307.8288,307.9967,5556.0
2024-01-19 13:55:00,311.87,312.01,311.86,311.98,8215.0,308.0659,308.2042,308.056,308.1745,8215.0
2024-01-19 14:00:00,311.98,312.03,311.83,312.03,3975.0,308.1745,308.2239,308.0264,308.2239,3975.0
2024-01-19 14:05:00,312.05,312.05,311.92,311.94,4054.0,308.2437,308.2437,308.1153,308.135,4054.0
2024-01-19 14:10:00,312.02,312.23,312.02,312.13,5592.0,308.214,308.4215,308.214,308.3227,5592.0
2024-01-19 14:15:00,312.12,312.13,311.85,311.94,6149.0,308.3128,308.3227,308.0461,308.135,6149.0
2024-01-19 14:20:00,311.93,312.25,311.92,312.22,3758.0,308.1251,308.4412,308.1153,308.4116,3758.0
2024-01-19 14:25:00,312.24,312.5,312.0,312.15,7481.0,308.4314,308.6882,308.1943,308.3425,7481.0
2024-01-19 14:30:00,312.17,312.19,311.92,311.98,4411.0,308.3622,308.382,308.1153,308.1745,4411.0
2024-01-19 14:35:00,312.0,312.5,311.89,312.44,6047.0,308.1943,308.6882,308.0856,308.6289,6047.0
2024-01-19 14:40:00,312.39,312.53,312.19,312.41,20324.0,308.5795,308.7178,308.382,308.5993,20324.0
2024-01-19 14:45:00,312.44,312.54,312.06,312.14,4088.0,308.6289,308.7277,308.2536,308.3326,4088.0
2024-01-19 14:50:00,312.12,312.5,312.09,312.5,15901.0,308.3128,308.6882,308.2832,308.6882,15901.0
2024-01-19 14:55:00,312.48,312.75,312.39,312.61,19140.0,308.6684,308.9351,308.5795,308.7969,19140.0
2024-01-19 15:00:00,312.62,312.66,312.44,312.57,6476.0,308.8067,308.8462,308.6289,308.7573,6476.0
2024-01-19 15:05:00,312.63,312.63,312.04,312.15,5819.0,308.8166,308.8166,308.2338,308.3425,5819.0
2024-01-19 15:10:00,312.1,312.56,312.09,312.38,10467.0,308.2931,308.7475,308.2832,308.5697,10467.0
2024-01-19 15:15:00,312.36,312.55,312.34,312.41,3773.0,308.5499,308.7376,308.5301,308.5993,3773.0
2024-01-19 15:20:00,312.5,312.5,312.31,312.4,11470.0,308.6882,308.6882,308.5005,308.5894,11470.0
2024-01-19 15:25:00,312.38,312.46,311.84,311.85,13642.0,308.5697,308.6487,308.0362,308.0461,13642.0
2024-01-19 15:30:00,311.84,312.01,311.66,311.81,19934.0,308.0362,308.2042,307.8584,308.0066,19934.0
2024-01-19 15:35:00,311.81,312.11,311.75,312.11,10835.0,308.0066,308.303,307.9473,308.303,10835.0
2024-01-19 15:40:00,312.04,312.11,311.71,311.71,31566.0,308.2338,308.303,307.9078,307.9078,31566.0
2024-01-19 15:45:00,311.71,312.18,311.67,312.04,27692.0,307.9078,308.3721,307.8683,308.2338,27692.0
2024-01-19 15:50:00,311.96,312.04,311.58,311.97,34229.0,308.1548,308.2338,307.7794,308.1647,34229.0
2024-01-19 15:55:00,311.91,312.07,311.35,311.64,122509.0,308.1054,308.2634,307.5522,307.8387,122509.0
2024-01-22 09:30:00,311.34,312.25,310.24,310.24,6289.0,307.5423,308.4412,306.4558,306.4558,6289.0
2024-01-22 09:35:00,310.29,311.6,310.29,311.6,2042.0,306.5052,307.7992,306.5052,307.7992,2042.0
2024-01-22 09:40:00,311.22,311.22,310.28,310.62,2898.0,307.4238,307.4238,306.4953,306.8311,2898.0
2024-01-22 09:45:00,310.57,310.76,309.24,309.24,3636.0,306.7817,306.9694,305.468,305.468,3636.0
2024-01-22 09:50:00,308.99,309.5,308.77,309.1,3298.0,305.221,305.7248,305.0037,305.3297,3298.0
2024-01-22 09:55:00,308.69,309.0,308.12,308.99,4380.0,304.9247,305.2309,304.3616,305.221,4380.0
2024-01-22 10:00:00,308.94,309.36,308.3,309.14,16115.0,305.1716,305.5865,304.5394,305.3692,16115.0
2024-01-22 10:05:00,308.84,310.18,308.52,309.81,20573.0,305.0728,306.3965,304.7567,306.031,20573.0
2024-01-22 10:10:00,309.73,309.83,309.21,309.64,6223.0,305.952,306.0508,305.4383,305.8631,6223.0
2024-01-22 10:15:00,309.46,309.58,308.96,309.4,4800.0,305.6853,305.8038,305.1914,305.626,4800.0
2024-01-22 10:20:00,309.59,310.14,309.23,310.09,9294.0,305.8137,306.357,305.4581,306.3076,9294.0
2024-01-22 10:25:00,310.19,310.97,310.15,310.97,6133.0,306.4064,307.1769,306.3669,307.1769,6133.0
2024-01-22 10:30:00,310.98,311.32,310.28,310.75,4772.0,307.1867,307.5226,306.4953,306.9595,4772.0
2024-01-22 10:35:00,310.93,311.38,310.8,310.87,3050.0,307.1373,307.5819,307.0089,307.0781,3050.0
2024-01-22 10:40:00,311.05,311.24,311.05,311.21,2371.0,307.2559,307.4436,307.2559,307.4139,2371.0
2024-01-22 10:45:00,311.17,311.17,310.93,311.05,4197.0,307.3744,307.3744,307.1373,307.2559,4197.0
2024-01-22 10:50:00,311.04,311.06,310.77,310.83,4825.0,307.246,307.2658,306.9793,307.0386,4825.0
2024-01-22 10:55:00,310.71,310.71,310.11,310.42,4515.0,306.92,306.92,306.3273,306.6336,4515.0
2024-01-22 11:00:00,310.34,310.42,309.82,310.15,3579.0,306.5545,306.6336,306.0409,306.3669,3579.0
2024-01-22 11:05:00,310.22,310.36,310.17,310.36,1639.0,306.436,306.5743,306.3866,306.5743,1639.0
2024-01-22 11:10:00,310.33,310.33,309.9,309.93,3047.0,306.5447,306.5447,306.1199,306.1495,3047.0
2024-01-22 11:15:00,309.81,309.81,309.36,309.5,3900.0,306.031,306.031,305.5865,305.7248,3900.0
2024-01-22 11:20:00,309.46,309.76,309.42,309.46,28591.0,305.6853,305.9816,305.6458,305.6853,28591.0
2024-01-22 11:25:00,309.48,309.96,309.34,309.81,22350.0,305.705,306.1792,305.5667,306.031,22350.0
2024-01-22 11:30:00,310.03,310.03,309.6,309.64,4312.0,306.2483,306.2483,305.8236,305.8631,4312.0
2024-01-22 11:35:00,309.8,309.8,309.43,309.58,5131.0,306.0211,306.0211,305.6556,305.8038,5131.0
2024-01-22 11:40:00,309.58,309.59,309.4,309.58,10249.0,305.8038,305.8137,305.626,305.8038,10249.0
2024-01-22 11:45:00,309.57,309.61,309.42,309.46,3996.0,305.7939,305.8334,305.6458,305.6853,3996.0
2024-01-22 11:50:00,309.46,309.78,309.46,309.78,4801.0,305.6853,306.0014,305.6853,306.0014,4801.0
2024-01-22 11:55:00,309.64,309.83,309.61,309.67,5112.0,305.8631,306.0508,305.8334,305.8927,5112.0
2024-01-22 12:00:00,309.64,309.71,309.45,309.45,6027.0,305.8631,305.9322,305.6754,305.6754,6027.0
2024-01-22 12:05:00,309.56,309.66,309.32,309.61,4203.0,305.7841,305.8828,305.547,305.8334,4203.0
2024-01-22 12:10:00,309.56,309.59,309.29,309.36,5135.0,305.7841,305.8137,305.5173,305.5865,5135.0
2024-01-22 12:15:00,309.27,309.36,309.03,309.04,1524.0,305.4976,305.5865,305.2605,305.2704,1524.0
2024-01-22 12:20:00,309.04,309.04,308.9,308.94,1103.0,305.2704,305.2704,305.1321,305.1716,1103.0
2024-01-22 12:25:00,308.74,308.75,308.45,308.65,6444.0,304.9741,304.9839,304.6876,304.8852,6444.0
2024-01-22 12:30:00,308.51,308.53,308.42,308.43,800.0,304.7469,304.7666,304.658,304.6678,800.0
2024-01-22 12:35:00,308.5,308.5,308.29,308.33,1400.0,304.737,304.737,304.5295,304.5691,1400.0
2024-01-22 12:40:00,308.38,308.55,308.27,308.47,6644.0,304.6184,304.7864,304.5098,304.7074,6644.0
2024-01-22 12:45:00,308.42,308.67,308.38,308.63,3313.0,304.658,304.9049,304.6184,304.8654,3313.0
2024-01-22 12:50:00,308.65,308.73,308.58,308.69,2800.0,304.8852,304.9642,304.816,304.9247,2800.0
2024-01-22 12:55:00,308.66,308.83,308.52,308.83,3585.0,304.895,305.063,304.7567,305.063,3585.0
2024-01-22 13:00:00,308.74,308.88,308.64,308.79,3071.0,304.9741,305.1123,304.8753,305.0234,3071.0
2024-01-22 13:05:00,308.72,308.98,308.66,308.73,2409.0,304.9543,305.2111,304.895,304.9642,2409.0
2024-01-22 13:10:00,308.82,308.94,308.76,308.83,2912.0,305.0531,305.1716,304.9938,305.063,2912.0
2024-01-22 13:15:00,308.75,308.83,308.61,308.65,2357.0,304.9839,305.063,304.8456,304.8852,2357.0
2024-01-22 13:20:00,308.72,308.94,308.72,308.78,2379.0,304.9543,305.1716,304.9543,305.0136,2379.0
2024-01-22 13:25:00,308.71,308.72,308.55,308.66,2481.0,304.9444,304.9543,304.7864,304.895,2481.0
2024-01-22 13:30:00,308.66,308.67,308.48,308.59,3600.0,304.895,304.9049,304.7172,304.8259,3600.0
2024-01-22 13:35:00,308.52,308.62,308.45,308.49,2816.0,304.7567,304.8555,304.6876,304.7271,2816.0
2024-01-22 13:40:00,308.54,308.55,308.4,308.55,2255.0,304.7765,304.7864,304.6382,304.7864,2255.0
2024-01-22 13:45:00,308.51,308.57,308.17,308.18,4373.0,304.7469,304.8061,304.411,304.4209,4373.0
2024-01-22 13:50:00,308.19,308.19,308.0,308.15,5091.0,304.4308,304.4308,304.2431,304.3913,5091.0
2024-01-22 13:55:00,308.09,308.42,308.09,308.25,8952.0,304.332,304.658,304.332,304.49,8952.0
2024-01-22 14:00:00,308.34,308.41,308.02,308.19,6219.0,304.5789,304.6481,304.2628,304.4308,6219.0
2024-01-22 14:05:00,308.12,308.12,307.63,307.64,4044.0,304.3616,304.3616,303.8776,303.8875,4044.0
2024-01-22 14:10:00,307.73,307.89,307.61,307.62,4170.0,303.9764,304.1344,303.8578,303.8677,4170.0
2024-01-22 14:15:00,307.6,307.7,307.37,307.37,12496.0,303.848,303.9467,303.6208,303.6208,12496.0
2024-01-22 14:20:00,307.19,307.46,307.12,307.4,6720.0,303.443,303.7097,303.3738,303.6504,6720.0
2024-01-22 14:25:00,307.4,307.55,307.2,307.2,2438.0,303.6504,303.7986,303.4528,303.4528,2438.0
2024-01-22 14:30:00,307.09,307.33,306.96,307.27,6081.0,303.3442,303.5813,303.2158,303.522,6081.0
2024-01-22 14:35:00,307.27,307.27,307.1,307.18,7657.0,303.522,303.522,303.3541,303.4331,7657.0
2024-01-22 14:40:00,307.19,307.19,306.99,307.09,5470.0,303.443,303.443,303.2454,303.3442,5470.0
2024-01-22 14:45:00,307.08,307.14,306.59,306.64,14476.0,303.3343,303.3936,302.8503,302.8997,14476.0
2024-01-22 14:50:00,306.57,306.96,306.53,306.63,12746.0,302.8305,303.2158,302.791,302.8898,12746.0
2024-01-22 14:55:00,306.66,306.84,306.53,306.81,8028.0,302.9194,303.0972,302.791,303.0676,8028.0
2024-01-22 15:00:00,306.81,306.81,306.57,306.63,6745.0,303.0676,303.0676,302.8305,302.8898,6745.0
2024-01-22 15:05:00,306.58,306.66,306.3,306.61,6201.0,302.8404,302.9194,302.5638,302.87,6201.0
2024-01-22 15:10:00,306.56,306.56,305.99,306.24,4674.0,302.8206,302.8206,302.2576,302.5046,4674.0
2024-01-22 15:15:00,306.16,306.21,305.88,305.88,6248.0,302.4255,302.4749,302.1489,302.1489,6248.0
2024-01-22 15:20:00,306.1,306.3,306.09,306.27,9634.0,302.3663,302.5638,302.3564,302.5342,9634.0
2024-01-22 15:25:00,306.2,306.58,306.2,306.48,16618.0,302.465,302.8404,302.465,302.7416,16618.0
2024-01-22 15:30:00,306.59,306.7,306.29,306.29,9736.0,302.8503,302.9589,302.5539,302.5539,9736.0
2024-01-22 15:35:00,306.29,306.3,305.86,305.95,12995.0,302.5539,302.5638,302.1292,302.2181,12995.0
2024-01-22 15:40:00,306.0,306.17,305.92,305.93,13155.0,302.2675,302.4354,302.1885,302.1983,13155.0
2024-01-22 15:45:00,305.95,306.13,305.77,306.06,16984.0,302.2181,302.3959,302.0403,302.3267,16984.0
2024-01-22 15:50:00,306.01,306.81,306.0,306.55,30523.0,302.2774,303.0676,302.2675,302.8108,30523.0
2024-01-22 15:55:00,306.48,306.73,306.35,306.49,76748.0,302.7416,302.9886,302.6132,302.7515,76748.0
2024-01-23 09:30:00,307.76,309.33,307.76,309.0,13790.0,304.006,305.5569,304.006,305.2309,13790.0
2024-01-23 09:35:00,309.27,309.27,307.8,308.37,4669.0,305.4976,305.4976,304.0455,304.6086,4669.0
2024-01-23 09:40:00,308.35,308.4,307.17,307.17,8355.0,304.5888,304.6382,303.4232,303.4232,8355.0
2024-01-23 09:45:00,307.89,308.44,307.69,307.95,2095.0,304.1344,304.6777,303.9369,304.1937,2095.0
2024-01-23 09:50:00,307.94,308.17,307.22,307.64,2460.0,304.1838,304.411,303.4726,303.8875,2460.0
2024-01-23 09:55:00,307.77,308.18,307.27,307.84,5820.0,304.0159,304.4209,303.522,304.085,5820.0
2024-01-23 10:00:00,307.65,307.75,306.8,307.02,2550.0,303.8974,303.9961,303.0577,303.275,2550.0
2024-01-23 10:05:00,307.15,307.23,306.58,306.82,3902.0,303.4035,303.4825,302.8404,303.0775,3902.0
2024-01-23 10:10:00,307.24,307.29,306.98,306.98,2471.0,303.4924,303.5417,303.2355,303.2355,2471.0
2024-01-23 10:15:00,307.36,307.85,306.94,307.85,6517.0,303.6109,304.0949,303.196,304.0949,6517.0
2024-01-23 10:20:00,307.85,307.96,307.56,307.71,3866.0,304.0949,304.2036,303.8085,303.9566,3866.0
2024-01-23 10:25:00,307.31,307.74,307.24,307.33,3930.0,303.5615,303.9863,303.4924,303.5813,3930.0
2024-01-23 10:30:00,307.53,307.61,307.26,307.41,2950.0,303.7788,303.8578,303.5121,303.6603,2950.0
2024-01-23 10:35:00,307.35,307.58,306.97,306.97,5135.0,303.601,303.8282,303.2256,303.2256,5135.0
2024-01-23 10:40:00,307.05,307.25,306.81,307.1,2248.0,303.3047,303.5022,303.0676,303.3541,2248.0
2024-01-23 10:45:00,306.89,307.08,306.44,306.44,3426.0,303.1466,303.3343,302.7021,302.7021,3426.0
2024-01-23 10:50:00,306.61,306.76,306.49,306.75,2266.0,302.87,303.0182,302.7515,303.0083,2266.0
2024-01-23 10:55:00,306.7,306.96,306.63,306.82,3202.0,302.9589,303.2158,302.8898,303.0775,3202.0
2024-01-23 11:00:00,306.77,306.87,306.63,306.8,1808.0,303.0281,303.1269,302.8898,303.0577,1808.0
2024-01-23 11:05:00,306.88,306.94,306.66,306.74,936.0,303.1367,303.196,302.9194,302.9985,936.0
2024-01-23 11:10:00,306.63,306.89,306.44,306.72,2364.0,302.8898,303.1466,302.7021,302.9787,2364.0
2024-01-23 11:15:00,306.55,306.6,306.38,306.38,2079.0,302.8108,302.8602,302.6428,302.6428,2079.0
2024-01-23 11:20:00,306.54,306.54,305.85,305.94,1300.0,302.8009,302.8009,302.1193,302.2082,1300.0
2024-01-23 11:25:00,305.93,306.16,305.66,306.16,3000.0,302.1983,302.4255,301.9316,302.4255,3000.0
2024-01-23 11:30:00,306.03,306.36,305.98,306.22,3164.0,302.2971,302.6231,302.2477,302.4848,3164.0
2024-01-23 11:35:00,306.21,306.35,306.12,306.3,1321.0,302.4749,302.6132,302.386,302.5638,1321.0
2024-01-23 11:40:00,306.12,306.14,305.99,306.0,1424.0,302.386,302.4058,302.2576,302.2675,1424.0
2024-01-23 11:45:00,305.94,306.12,305.84,305.85,1446.0,302.2082,302.386,302.1094,302.1193,1446.0
2024-01-23 11:50:00,305.71,305.81,305.09,305.09,1993.0,301.981,302.0798,301.3686,301.3686,1993.0
2024-01-23 11:55:00,305.08,305.44,305.06,305.4,3500.0,301.3587,301.7143,301.3389,301.6748,3500.0
2024-01-23 12:00:00,305.48,305.68,305.37,305.67,7859.0,301.7538,301.9514,301.6452,301.9415,7859.0
2024-01-23 12:05:00,305.48,305.63,305.29,305.38,1906.0,301.7538,301.902,301.5661,301.655,1906.0
2024-01-23 12:10:00,305.38,305.73,305.37,305.73,1301.0,301.655,302.0008,301.6452,302.0008,1301.0
2024-01-23 12:15:00,306.0,306.11,305.89,305.89,887.0,302.2675,302.3761,302.1588,302.1588,887.0
2024-01-23 12:20:00,305.9,306.1,305.77,305.92,1127.0,302.1687,302.3663,302.0403,302.1885,1127.0
2024-01-23 12:25:00,305.88,305.88,305.66,305.83,509.0,302.1489,302.1489,301.9316,302.0996,509.0
2024-01-23 12:30:00,305.82,306.03,305.68,305.68,1400.0,302.0897,302.2971,301.9514,301.9514,1400.0
2024-01-23 12:35:00,305.88,305.88,305.88,305.88,300.0,302.1489,302.1489,302.1489,302.1489,300.0
2024-01-23 12:40:00,305.96,306.05,305.78,305.79,1183.0,302.228,302.3169,302.0502,302.06,1183.0
2024-01-23 12:45:00,305.79,305.98,305.78,305.83,600.0,302.06,302.2477,302.0502,302.0996,600.0
2024-01-23 12:50:00,305.75,305.89,305.75,305.89,600.0,302.0205,302.1588,302.0205,302.1588,600.0
2024-01-23 12:55:00,306.06,306.06,305.89,306.0,2913.0,302.3267,302.3267,302.1588,302.2675,2913.0
2024-01-23 13:00:00,305.93,306.01,305.92,305.92,900.0,302.1983,302.2774,302.1885,302.1885,900.0
2024-01-23 13:05:00,305.91,305.93,305.63,305.63,1447.0,302.1786,302.1983,301.902,301.902,1447.0
2024-01-23 13:10:00,305.65,305.82,305.6,305.6,928.0,301.9217,302.0897,301.8724,301.8724,928.0
2024-01-23 13:15:00,305.57,305.74,305.43,305.73,2502.0,301.8427,302.0107,301.7044,302.0008,2502.0
2024-01-23 13:20:00,305.73,305.73,305.27,305.27,1498.0,302.0008,302.0008,301.5464,301.5464,1498.0
2024-01-23 13:25:00,305.27,305.49,305.27,305.49,600.0,301.5464,301.7637,301.5464,301.7637,600.0
2024-01-23 13:30:00,305.48,305.48,305.24,305.25,1267.0,301.7538,301.7538,301.5167,301.5266,1267.0
2024-01-23 13:35:00,305.24,305.37,305.24,305.35,1520.0,301.5167,301.6452,301.5167,301.6254,1520.0
2024-01-23 13:40:00,305.35,305.35,305.1,305.1,533.0,301.6254,301.6254,301.3785,301.3785,533.0
2024-01-23 13:45:00,304.87,305.12,304.87,305.0,1695.0,301.1513,301.3982,301.1513,301.2797,1695.0
2024-01-23 13:50:00,304.88,305.08,304.88,304.89,700.0,301.1611,301.3587,301.1611,301.171,700.0
2024-01-23 13:55:00,304.94,305.09,304.92,304.92,1158.0,301.2204,301.3686,301.2007,301.2007,1158.0
2024-01-23 14:00:00,305.03,305.3,305.01,305.22,9147.0,301.3093,301.576,301.2896,301.497,9147.0
2024-01-23 14:05:00,305.27,305.53,305.17,305.41,2441.0,301.5464,301.8032,301.4476,301.6847,2441.0
2024-01-23 14:10:00,305.54,305.64,305.47,305.47,1144.0,301.8131,301.9119,301.7439,301.7439,1144.0
2024-01-23 14:15:00,305.56,305.61,305.48,305.51,1866.0,301.8328,301.8822,301.7538,301.7835,1866.0
2024-01-23 14:20:00,305.47,305.61,305.42,305.55,1200.0,301.7439,301.8822,301.6946,301.823,1200.0
2024-01-23 14:25:00,305.51,305.84,305.46,305.84,1622.0,301.7835,302.1094,301.7341,302.1094,1622.0
2024-01-23 14:30:00,305.78,306.17,305.78,305.93,15022.0,302.0502,302.4354,302.0502,302.1983,15022.0
2024-01-23 14:35:00,305.91,305.94,305.87,305.87,1013.0,302.1786,302.2082,302.1391,302.1391,1013.0
2024-01-23 14:40:00,305.88,305.99,305.83,305.97,1415.0,302.1489,302.2576,302.0996,302.2378,1415.0
2024-01-23 14:45:00,305.83,306.03,305.83,305.88,1649.0,302.0996,302.2971,302.0996,302.1489,1649.0
2024-01-23 14:50:00,305.91,305.97,305.82,305.88,1696.0,302.1786,302.2378,302.0897,302.1489,1696.0
2024-01-23 14:55:00,305.91,306.01,305.78,305.9,1773.0,302.1786,302.2774,302.0502,302.1687,1773.0
2024-01-23 15:00:00,305.76,305.76,305.44,305.47,2327.0,302.0304,302.0304,301.7143,301.7439,2327.0
2024-01-23 15:05:00,305.44,305.69,305.44,305.6,1170.0,301.7143,301.9613,301.7143,301.8724,1170.0
2024-01-23 15:10:00,305.7,305.81,305.62,305.62,2358.0,301.9711,302.0798,301.8921,301.8921,2358.0
2024-01-23 15:15:00,305.62,305.62,305.45,305.58,2358.0,301.8921,301.8921,301.7242,301.8526,2358.0
2024-01-23 15:20:00,305.58,305.58,305.37,305.5,1646.0,301.8526,301.8526,301.6452,301.7736,1646.0
2024-01-23 15:25:00,305.4,305.4,305.24,305.24,2585.0,301.6748,301.6748,301.5167,301.5167,2585.0
2024-01-23 15:30:00,305.24,305.29,304.98,304.98,4495.0,301.5167,301.5661,301.2599,301.2599,4495.0
2024-01-23 15:35:00,305.04,305.16,305.0,305.04,10606.0,301.3192,301.4377,301.2797,301.3192,10606.0
2024-01-23 15:40:00,305.07,305.15,304.95,304.99,5063.0,301.3488,301.4278,301.2303,301.2698,5063.0
2024-01-23 15:45:00,304.97,304.97,304.58,304.58,4854.0,301.25,301.25,300.8648,300.8648,4854.0
2024-01-23 15:50:00,304.62,304.89,304.61,304.81,12147.0,300.9043,301.171,300.8944,301.092,12147.0
2024-01-23 15:55:00,304.78,304.9,304.25,304.34,46063.0,301.0624,301.1809,300.5388,300.6277,46063.0
2024-01-24 09:30:00,305.78,306.79,304.52,306.78,9121.0,302.0502,303.0478,300.8055,303.038,9121.0
2024-01-24 09:35:00,306.42,306.47,304.69,304.86,2330.0,302.6824,302.7317,300.9735,301.1414,2330.0
2024-01-24 09:40:00,304.97,304.97,303.0,304.24,4485.0,301.25,301.25,299.3041,300.5289,4485.0
2024-01-24 09:45:00,304.38,305.3,303.98,304.87,5567.0,300.6672,301.576,300.2721,301.1513,5567.0
2024-01-24 09:50:00,305.23,305.31,304.56,305.25,6562.0,301.5069,301.5859,300.845,301.5266,6562.0
2024-01-24 09:55:00,305.34,305.47,304.67,304.95,3239.0,301.6155,301.7439,300.9537,301.2303,3239.0
2024-01-24 10:00:00,304.59,304.69,303.29,303.54,4090.0,300.8747,300.9735,299.5905,299.8375,4090.0
2024-01-24 10:05:00,303.59,304.93,303.37,304.84,12279.0,299.8869,301.2105,299.6696,301.1216,12279.0
2024-01-24 10:10:00,304.85,305.31,304.57,305.09,6036.0,301.1315,301.5859,300.8549,301.3686,6036.0
2024-01-24 10:15:00,305.09,305.48,304.65,305.24,12219.0,301.3686,301.7538,300.9339,301.5167,12219.0
2024-01-24 10:20:00,305.26,305.33,305.0,305.31,5174.0,301.5365,301.6057,301.2797,301.5859,5174.0
2024-01-24 10:25:00,305.43,305.65,305.03,305.03,12249.0,301.7044,301.9217,301.3093,301.3093,12249.0
2024-01-24 10:30:00,305.19,305.81,305.1,305.58,9547.0,301.4674,302.0798,301.3785,301.8526,9547.0
2024-01-24 10:35:00,305.41,305.42,304.71,304.85,2592.0,301.6847,301.6946,300.9932,301.1315,2592.0
2024-01-24 10:40:00,304.93,305.77,304.9,305.7,4438.0,301.2105,302.0403,301.1809,301.9711,4438.0
2024-01-24 10:45:00,305.7,305.88,304.96,305.64,3728.0,301.9711,302.1489,301.2402,301.9119,3728.0
2024-01-24 10:50:00,305.36,305.36,304.86,304.86,2120.0,301.6353,301.6353,301.1414,301.1414,2120.0
2024-01-24 10:55:00,304.99,305.08,304.67,304.86,4693.0,301.2698,301.3587,300.9537,301.1414,4693.0
2024-01-24 11:00:00,305.08,305.1,304.76,304.91,3444.0,301.3587,301.3785,301.0426,301.1908,3444.0
2024-01-24 11:05:00,304.86,305.03,304.7,304.97,5034.0,301.1414,301.3093,300.9833,301.25,5034.0
2024-01-24 11:10:00,304.97,305.38,304.87,305.11,4740.0,301.25,301.655,301.1513,301.3883,4740.0
2024-01-24 11:15:00,305.2,305.26,305.02,305.26,4216.0,301.4772,301.5365,301.2994,301.5365,4216.0
2024-01-24 11:20:00,305.23,305.36,305.06,305.06,4214.0,301.5069,301.6353,301.3389,301.3389,4214.0
2024-01-24 11:25:00,305.03,305.48,305.03,305.41,5126.0,301.3093,301.7538,301.3093,301.6847,5126.0
2024-01-24 11:30:00,305.28,305.48,305.02,305.02,3548.0,301.5563,301.7538,301.2994,301.2994,3548.0
2024-01-24 11:35:00,305.12,305.21,304.88,305.02,3256.0,301.3982,301.4871,301.1611,301.2994,3256.0
2024-01-24 11:40:00,304.94,305.14,304.86,304.93,5377.0,301.2204,301.418,301.1414,301.2105,5377.0
2024-01-24 11:45:00,304.85,305.21,304.84,305.21,2452.0,301.1315,301.4871,301.1216,301.4871,2452.0
2024-01-24 11:50:00,305.28,305.33,305.27,305.33,1135.0,301.5563,301.6057,301.5464,301.6057,1135.0
2024-01-24 11:55:00,305.32,305.52,305.25,305.34,2401.0,301.5958,301.7933,301.5266,301.6155,2401.0
2024-01-24 12:00:00,305.29,305.35,305.2,305.33,1107.0,301.5661,301.6254,301.4772,301.6057,1107.0
2024-01-24 12:05:00,305.3,305.3,305.05,305.16,3328.0,301.576,301.576,301.3291,301.4377,3328.0
2024-01-24 12:10:00,305.09,305.09,304.77,304.93,2791.0,301.3686,301.3686,301.0525,301.2105,2791.0
2024-01-24 12:15:00,304.81,305.11,304.81,304.97,5308.0,301.092,301.3883,301.092,301.25,5308.0
2024-01-24 12:20:00,304.86,304.89,304.78,304.78,3021.0,301.1414,301.171,301.0624,301.0624,3021.0
2024-01-24 12:25:00,304.94,305.0,304.88,304.94,1797.0,301.2204,301.2797,301.1611,301.2204,1797.0
2024-01-24 12:30:00,304.95,305.09,304.95,305.03,3002.0,301.2303,301.3686,301.2303,301.3093,3002.0
2024-01-24 12:35:00,305.0,305.16,304.96,305.06,2305.0,301.2797,301.4377,301.2402,301.3389,2305.0
2024-01-24 12:40:00,304.92,304.93,304.83,304.92,1823.0,301.2007,301.2105,301.1118,301.2007,1823.0
2024-01-24 12:45:00,304.91,304.95,304.78,304.78,1100.0,301.1908,301.2303,301.0624,301.0624,1100.0
2024-01-24 12:50:00,304.83,305.04,304.81,304.86,4259.0,301.1118,301.3192,301.092,301.1414,4259.0
2024-01-24 12:55:00,304.81,305.18,304.77,305.08,3865.0,301.092,301.4575,301.0525,301.3587,3865.0
2024-01-24 13:00:00,305.09,305.09,304.76,304.76,3852.0,301.3686,301.3686,301.0426,301.0426,3852.0
2024-01-24 13:05:00,304.77,305.23,304.77,304.97,5103.0,301.0525,301.5069,301.0525,301.25,5103.0
2024-01-24 13:10:00,305.09,305.09,304.76,304.76,1807.0,301.3686,301.3686,301.0426,301.0426,1807.0
2024-01-24 13:15:00,304.76,304.77,304.5,304.56,8049.0,301.0426,301.0525,300.7858,300.845,8049.0
2024-01-24 13:20:00,304.5,304.52,304.25,304.34,3701.0,300.7858,300.8055,300.5388,300.6277,3701.0
2024-01-24 13:25:00,304.25,304.55,304.23,304.5,3700.0,300.5388,300.8352,300.5191,300.7858,3700.0
2024-01-24 13:30:00,304.55,304.6,303.97,304.37,8665.0,300.8352,300.8846,300.2622,300.6574,8665.0
2024-01-24 13:35:00,304.61,305.13,304.61,305.13,2012.0,300.8944,301.4081,300.8944,301.4081,2012.0
2024-01-24 13:40:00,305.13,305.31,305.09,305.12,1790.0,301.4081,301.5859,301.3686,301.3982,1790.0
2024-01-24 13:45:00,304.98,305.05,304.88,304.88,2301.0,301.2599,301.3291,301.1611,301.1611,2301.0
2024-01-24 13:50:00,304.89,305.15,304.86,305.09,4496.0,301.171,301.4278,301.1414,301.3686,4496.0
2024-01-24 13:55:00,305.05,305.65,305.05,305.65,3718.0,301.3291,301.9217,301.3291,301.9217,3718.0
2024-01-24 14:00:00,305.6,305.74,305.49,305.74,4353.0,301.8724,302.0107,301.7637,302.0107,4353.0
2024-01-24 14:05:00,305.8,306.0,305.73,305.99,3422.0,302.0699,302.2675,302.0008,302.2576,3422.0
2024-01-24 14:10:00,305.97,306.17,305.93,306.12,5445.0,302.2378,302.4354,302.1983,302.386,5445.0
2024-01-24 14:15:00,306.12,306.24,305.96,306.02,7327.0,302.386,302.5046,302.228,302.2872,7327.0
2024-01-24 14:20:00,306.01,306.11,305.93,306.11,3556.0,302.2774,302.3761,302.1983,302.3761,3556.0
2024-01-24 14:25:00,306.16,306.31,306.16,306.21,1497.0,302.4255,302.5737,302.4255,302.4749,1497.0
2024-01-24 14:30:00,306.23,306.27,305.81,305.81,1960.0,302.4947,302.5342,302.0798,302.0798,1960.0
2024-01-24 14:35:00,305.84,305.89,305.37,305.48,10580.0,302.1094,302.1588,301.6452,301.7538,10580.0
2024-01-24 14:40:00,305.44,306.09,305.44,306.09,1400.0,301.7143,302.3564,301.7143,302.3564,1400.0
2024-01-24 14:45:00,306.1,306.23,305.97,306.15,1060.0,302.3663,302.4947,302.2378,302.4156,1060.0
2024-01-24 14:50:00,306.1,306.24,305.95,306.23,2983.0,302.3663,302.5046,302.2181,302.4947,2983.0
2024-01-24 14:55:00,306.2,306.2,305.83,306.11,1617.0,302.465,302.465,302.0996,302.3761,1617.0
2024-01-24 15:00:00,306.06,306.07,305.88,305.95,1686.0,302.3267,302.3366,302.1489,302.2181,1686.0
2024-01-24 15:05:00,305.9,306.0,305.48,305.49,2275.0,302.1687,302.2675,301.7538,301.7637,2275.0
2024-01-24 15:10:00,305.42,305.61,305.29,305.29,3344.0,301.6946,301.8822,301.5661,301.5661,3344.0
2024-01-24 15:15:00,305.28,305.34,305.03,305.15,2003.0,301.5563,301.6155,301.3093,301.4278,2003.0
2024-01-24 15:20:00,305.15,305.17,304.94,305.17,2220.0,301.4278,301.4476,301.2204,301.4476,2220.0
2024-01-24 15:25:00,305.04,305.27,304.97,305.27,2160.0,301.3192,301.5464,301.25,301.5464,2160.0
2024-01-24 15:30:00,305.24,305.4,304.9,304.9,2550.0,301.5167,301.6748,301.1809,301.1809,2550.0
2024-01-24 15:35:00,304.84,305.03,304.81,304.93,2434.0,301.1216,301.3093,301.092,301.2105,2434.0
2024-01-24 15:40:00,304.94,305.02,304.65,304.82,4412.0,301.2204,301.2994,300.9339,301.1019,4412.0
2024-01-24 15:45:00,304.85,304.87,304.34,304.51,6657.0,301.1315,301.1513,300.6277,300.7957,6657.0
2024-01-24 15:50:00,304.41,304.61,304.16,304.24,6012.0,300.6969,300.8944,300.4499,300.5289,6012.0
2024-01-24 15:55:00,304.37,304.52,303.98,304.1,28467.0,300.6574,300.8055,300.2721,300.3907,28467.0
2024-01-25 09:30:00,302.85,303.75,301.54,303.73,10986.0,299.1559,300.0449,297.8619,300.0252,10986.0
2024-01-25 09:35:00,303.38,303.42,300.94,300.94,6700.0,299.6794,299.7189,297.2692,297.2692,6700.0
2024-01-25 09:40:00,300.99,300.99,299.14,299.31,9069.0,297.3186,297.3186,295.4912,295.6591,9069.0
2024-01-25 09:45:00,299.41,300.71,299.41,300.04,9709.0,295.7579,297.042,295.7579,296.3802,9709.0
2024-01-25 09:50:00,300.22,300.73,299.66,299.66,6674.0,296.558,297.0618,296.0048,296.0048,6674.0
2024-01-25 09:55:00,299.62,300.14,299.42,299.97,7218.0,295.9653,296.479,295.7677,296.311,7218.0
2024-01-25 10:00:00,299.38,299.38,298.26,298.54,5316.0,295.7282,295.7282,294.6219,294.8985,5316.0
2024-01-25 10:05:00,298.74,298.74,297.95,298.13,8787.0,295.096,295.096,294.3157,294.4935,8787.0
2024-01-25 10:10:00,298.15,299.89,298.14,298.91,14862.0,294.5132,296.232,294.5034,295.264,14862.0
2024-01-25 10:15:00,299.07,299.12,298.07,299.02,10168.0,295.422,295.4714,294.4342,295.3726,10168.0
2024-01-25 10:20:00,299.09,299.24,297.26,297.76,15697.0,295.4418,295.5899,293.6341,294.128,15697.0
2024-01-25 10:25:00,297.8,297.8,297.27,297.56,7999.0,294.1675,294.1675,293.644,293.9304,7999.0
2024-01-25 10:30:00,297.48,297.92,297.26,297.28,17751.0,293.8514,294.286,293.6341,293.6538,17751.0
2024-01-25 10:35:00,297.34,298.04,297.16,297.68,6495.0,293.7131,294.4046,293.5353,294.049,6495.0
2024-01-25 10:40:00,297.98,298.23,297.8,297.8,7982.0,294.3453,294.5923,294.1675,294.1675,7982.0
2024-01-25 10:45:00,297.99,298.08,297.2,297.52,6965.0,294.3552,294.4441,293.5748,293.8909,6965.0
2024-01-25 10:50:00,297.5,297.9,297.25,297.34,4748.0,293.8712,294.2663,293.6242,293.7131,4748.0
2024-01-25 10:55:00,297.28,297.46,296.78,297.09,7437.0,293.6538,293.8316,293.1599,293.4662,7437.0
2024-01-25 11:00:00,297.05,297.21,296.58,296.75,9544.0,293.4266,293.5847,292.9624,293.1303,9544.0
2024-01-25 11:05:00,296.5,297.1,296.41,296.96,9941.0,292.8834,293.476,292.7945,293.3377,9941.0
2024-01-25 11:10:00,296.98,297.21,296.69,297.07,15426.0,293.3575,293.5847,293.071,293.4464,15426.0
2024-01-25 11:15:00,297.3,297.73,297.21,297.29,4421.0,293.6736,294.0984,293.5847,293.6637,4421.0
2024-01-25 11:20:00,297.29,297.73,297.29,297.55,2001.0,293.6637,294.0984,293.6637,293.9206,2001.0
2024-01-25 11:25:00,297.53,298.27,297.39,298.03,30147.0,293.9008,294.6318,293.7625,294.3947,30147.0
2024-01-25 11:30:00,298.01,298.17,297.63,297.94,5831.0,294.3749,294.533,293.9996,294.3058,5831.0
2024-01-25 11:35:00,298.06,298.29,297.94,298.07,4037.0,294.4243,294.6515,294.3058,294.4342,4037.0
2024-01-25 11:40:00,298.07,298.28,297.91,298.23,3462.0,294.4342,294.6416,294.2762,294.5923,3462.0
2024-01-25 11:45:00,298.08,298.24,298.08,298.22,1744.0,294.4441,294.6021,294.4441,294.5824,1744.0
2024-01-25 11:50:00,298.19,298.4,298.19,298.25,3388.0,294.5527,294.7602,294.5527,294.612,3388.0
2024-01-25 11:55:00,298.35,298.83,298.33,298.4,10655.0,294.7108,295.1849,294.691,294.7602,10655.0
2024-01-25 12:00:00,298.4,298.47,297.79,297.82,20400.0,294.7602,294.8293,294.1576,294.1873,20400.0
2024-01-25 12:05:00,297.87,297.92,297.71,297.71,5171.0,294.2366,294.286,294.0786,294.0786,5171.0
2024-01-25 12:10:00,297.62,297.83,297.4,297.49,8729.0,293.9897,294.1971,293.7724,293.8613,8729.0
2024-01-25 12:15:00,297.63,298.1,297.55,297.71,3032.0,293.9996,294.4638,293.9206,294.0786,3032.0
2024-01-25 12:20:00,297.74,298.01,297.7,297.83,2510.0,294.1082,294.3749,294.0687,294.1971,2510.0
2024-01-25 12:25:00,297.88,298.0,297.81,297.87,907.0,294.2465,294.3651,294.1774,294.2366,907.0
2024-01-25 12:30:00,297.92,298.04,297.81,297.99,3019.0,294.286,294.4046,294.1774,294.3552,3019.0
2024-01-25 12:35:00,297.95,298.24,297.95,298.24,3609.0,294.3157,294.6021,294.3157,294.6021,3609.0
2024-01-25 12:40:00,298.14,298.25,297.98,297.98,2153.0,294.5034,294.612,294.3453,294.3453,2153.0
2024-01-25 12:45:00,298.07,298.07,297.74,297.8,5728.0,294.4342,294.4342,294.1082,294.1675,5728.0
2024-01-25 12:50:00,297.8,298.0,297.7,297.82,4316.0,294.1675,294.3651,294.0687,294.1873,4316.0
2024-01-25 12:55:00,297.72,297.78,297.51,297.72,3212.0,294.0885,294.1477,293.881,294.0885,3212.0
2024-01-25 13:00:00,297.79,298.13,297.72,298.07,13918.0,294.1576,294.4935,294.0885,294.4342,13918.0
2024-01-25 13:05:00,298.2,298.43,298.15,298.34,2673.0,294.5626,294.7898,294.5132,294.7009,2673.0
2024-01-25 13:10:00,298.29,298.35,298.23,298.23,7507.0,294.6515,294.7108,294.5923,294.5923,7507.0
2024-01-25 13:15:00,298.22,298.29,298.0,298.28,18147.0,294.5824,294.6515,294.3651,294.6416,18147.0
2024-01-25 13:20:00,298.32,298.36,298.05,298.09,10769.0,294.6812,294.7207,294.4145,294.454,10769.0
2024-01-25 13:25:00,298.11,298.3,298.01,298.19,15894.0,294.4737,294.6614,294.3749,294.5527,15894.0
2024-01-25 13:30:00,298.18,298.58,298.17,298.55,6679.0,294.5429,294.938,294.533,294.9084,6679.0
2024-01-25 13:35:00,298.51,298.68,298.48,298.52,6247.0,294.8688,295.0368,294.8392,294.8787,6247.0
2024-01-25 13:40:00,298.49,298.51,298.11,298.11,4823.0,294.8491,294.8688,294.4737,294.4737,4823.0
2024-01-25 13:45:00,298.2,298.23,298.1,298.11,5164.0,294.5626,294.5923,294.4638,294.4737,5164.0
2024-01-25 13:50:00,298.14,298.19,297.99,298.05,4804.0,294.5034,294.5527,294.3552,294.4145,4804.0
2024-01-25 13:55:00,297.98,298.25,297.97,298.11,11781.0,294.3453,294.612,294.3354,294.4737,11781.0
2024-01-25 14:00:00,298.19,298.41,298.13,298.4,8105.0,294.5527,294.7701,294.4935,294.7602,8105.0
2024-01-25 14:05:00,298.43,299.04,298.42,298.94,13238.0,294.7898,295.3924,294.7799,295.2936,13238.0
2024-01-25 14:10:00,298.96,299.0,298.73,298.86,3022.0,295.3134,295.3529,295.0862,295.2146,3022.0
2024-01-25 14:15:00,298.84,299.02,298.73,298.88,8931.0,295.1948,295.3726,295.0862,295.2343,8931.0
2024-01-25 14:20:00,298.94,299.61,298.92,299.61,31007.0,295.2936,295.9554,295.2738,295.9554,31007.0
2024-01-25 14:25:00,299.69,300.0,299.67,299.96,5080.0,296.0344,296.3407,296.0147,296.3012,5080.0
2024-01-25 14:30:00,300.03,300.09,299.91,299.96,7271.0,296.3703,296.4296,296.2518,296.3012,7271.0
2024-01-25 14:35:00,300.02,300.22,300.0,300.12,7176.0,296.3604,296.558,296.3407,296.4592,7176.0
2024-01-25 14:40:00,300.16,300.19,299.82,300.1,5909.0,296.4987,296.5283,296.1629,296.4394,5909.0
2024-01-25 14:45:00,300.12,300.12,299.88,299.92,2855.0,296.4592,296.4592,296.2221,296.2616,2855.0
2024-01-25 14:50:00,299.85,299.99,299.84,299.9,3500.0,296.1925,296.3308,296.1826,296.2419,3500.0
2024-01-25 14:55:00,299.9,300.07,299.78,300.04,3897.0,296.2419,296.4098,296.1233,296.3802,3897.0
2024-01-25 15:00:00,299.9,300.03,299.73,299.73,8680.0,296.2419,296.3703,296.074,296.074,8680.0
2024-01-25 15:05:00,299.76,299.82,299.7,299.81,14536.0,296.1036,296.1629,296.0443,296.153,14536.0
2024-01-25 15:10:00,299.85,300.12,299.85,300.03,18738.0,296.1925,296.4592,296.1925,296.3703,18738.0
2024-01-25 15:15:00,300.05,300.55,299.98,300.48,12211.0,296.3901,296.884,296.3209,296.8148,12211.0
2024-01-25 15:20:00,300.53,300.54,300.35,300.4,3527.0,296.8642,296.8741,296.6864,296.7358,3527.0
2024-01-25 15:25:00,300.34,300.42,300.19,300.19,28228.0,296.6765,296.7555,296.5283,296.5283,28228.0
2024-01-25 15:30:00,300.21,300.29,299.83,299.9,31697.0,296.5481,296.6271,296.1727,296.2419,31697.0
2024-01-25 15:35:00,299.89,300.13,299.89,300.0,13865.0,296.232,296.4691,296.232,296.3407,13865.0
2024-01-25 15:40:00,300.0,300.06,299.87,299.98,19321.0,296.3407,296.3999,296.2123,296.3209,19321.0
2024-01-25 15:45:00,299.98,300.05,299.77,300.0,18999.0,296.3209,296.3901,296.1135,296.3407,18999.0
2024-01-25 15:50:00,300.03,300.08,299.88,300.01,63650.0,296.3703,296.4197,296.2221,296.3505,63650.0
2024-01-25 15:55:00,300.02,300.43,299.61,299.7,145386.0,296.3604,296.7654,295.9554,296.0443,145386.0
2024-01-26 09:30:00,299.79,299.79,297.81,298.28,12855.0,296.1332,296.1332,294.1774,294.6416,12855.0
2024-01-26 09:35:00,298.89,299.17,298.07,298.07,1983.0,295.2442,295.5208,294.4342,294.4342,1983.0
2024-01-26 09:40:00,298.38,299.36,298.03,299.36,5289.0,294.7404,295.7085,294.3947,295.7085,5289.0
2024-01-26 09:45:00,299.25,299.96,298.92,299.8,2360.0,295.5998,296.3012,295.2738,296.1431,2360.0
2024-01-26 09:50:00,300.04,300.26,299.34,300.26,3728.0,296.3802,296.5975,295.6887,296.5975,3728.0
2024-01-26 09:55:00,300.26,300.45,299.9,299.9,3630.0,296.5975,296.7852,296.2419,296.2419,3630.0
2024-01-26 10:00:00,299.97,300.38,299.83,300.37,19204.0,296.311,296.716,296.1727,296.7062,19204.0
2024-01-26 10:05:00,300.38,300.45,299.91,300.3,3012.0,296.716,296.7852,296.2518,296.637,3012.0
2024-01-26 10:10:00,300.3,300.3,298.52,298.79,5460.0,296.637,296.637,294.8787,295.1454,5460.0
2024-01-26 10:15:00,299.23,299.37,298.66,298.98,4401.0,295.5801,295.7184,295.017,295.3331,4401.0
2024-01-26 10:20:00,299.03,299.06,298.11,298.7,6602.0,295.3825,295.4121,294.4737,295.0565,6602.0
2024-01-26 10:25:00,298.69,299.02,298.33,298.85,11850.0,295.0466,295.3726,294.691,295.2047,11850.0
2024-01-26 10:30:00,298.86,299.67,298.6,299.67,15563.0,295.2146,296.0147,294.9577,296.0147,15563.0
2024-01-26 10:35:00,299.72,299.72,299.15,299.3,7920.0,296.0641,296.0641,295.501,295.6492,7920.0
2024-01-26 10:40:00,299.29,299.29,298.47,298.66,11030.0,295.6393,295.6393,294.8293,295.017,11030.0
2024-01-26 10:45:00,298.57,298.69,298.04,298.36,14700.0,294.9281,295.0466,294.4046,294.7207,14700.0
2024-01-26 10:50:00,298.29,298.58,298.11,298.25,13323.0,294.6515,294.938,294.4737,294.612,13323.0
2024-01-26 10:55:00,298.25,298.9,298.17,298.9,16465.0,294.612,295.2541,294.533,295.2541,16465.0
2024-01-26 11:00:00,298.92,298.94,298.6,298.7,15722.0,295.2738,295.2936,294.9577,295.0565,15722.0
2024-01-26 11:05:00,298.79,298.79,298.33,298.36,12766.0,295.1454,295.1454,294.691,294.7207,12766.0
2024-01-26 11:10:00,298.33,298.54,298.24,298.29,9193.0,294.691,294.8985,294.6021,294.6515,9193.0
2024-01-26 11:15:00,298.37,298.37,298.07,298.11,14555.0,294.7305,294.7305,294.4342,294.4737,14555.0
2024-01-26 11:20:00,298.13,298.48,297.92,298.48,7733.0,294.4935,294.8392,294.286,294.8392,7733.0
2024-01-26 11:25:00,298.5,298.95,298.42,298.95,2187.0,294.859,295.3035,294.7799,295.3035,2187.0
2024-01-26 11:30:00,298.95,299.22,298.68,298.76,17695.0,295.3035,295.5702,295.0368,295.1158,17695.0
2024-01-26 11:35:00,298.86,298.96,298.61,298.73,7691.0,295.2146,295.3134,294.9676,295.0862,7691.0
2024-01-26 11:40:00,298.79,298.91,298.7,298.7,5103.0,295.1454,295.264,295.0565,295.0565,5103.0
2024-01-26 11:45:00,298.71,299.14,298.71,298.95,8722.0,295.0664,295.4912,295.0664,295.3035,8722.0
2024-01-26 11:50:00,298.9,299.42,298.88,299.19,6923.0,295.2541,295.7677,295.2343,295.5405,6923.0
2024-01-26 11:55:00,299.24,299.61,299.17,299.42,7317.0,295.5899,295.9554,295.5208,295.7677,7317.0
2024-01-26 12:00:00,299.39,299.54,299.29,299.34,9372.0,295.7381,295.8863,295.6393,295.6887,9372.0
2024-01-26 12:05:00,299.35,299.45,299.25,299.33,6552.0,295.6986,295.7974,295.5998,295.6788,6552.0
2024-01-26 12:10:00,299.38,299.54,299.23,299.5,11020.0,295.7282,295.8863,295.5801,295.8468,11020.0
2024-01-26 12:15:00,299.56,299.8,299.56,299.71,9374.0,295.906,296.1431,295.906,296.0542,9374.0
2024-01-26 12:20:00,299.67,299.67,299.36,299.38,8411.0,296.0147,296.0147,295.7085,295.7282,8411.0
2024-01-26 12:25:00,299.47,299.58,299.34,299.51,8384.0,295.8171,295.9258,295.6887,295.8566,8384.0
2024-01-26 12:30:00,299.4,299.73,299.33,299.62,8789.0,295.748,296.074,295.6788,295.9653,8789.0
2024-01-26 12:35:00,299.6,299.95,299.43,299.94,7255.0,295.9455,296.2913,295.7776,296.2814,7255.0
2024-01-26 12:40:00,299.95,300.06,299.57,299.66,6540.0,296.2913,296.3999,295.9159,296.0048,6540.0
2024-01-26 12:45:00,299.67,299.9,299.4,299.4,7026.0,296.0147,296.2419,295.748,295.748,7026.0
2024-01-26 12:50:00,299.48,299.71,299.41,299.71,9221.0,295.827,296.0542,295.7579,296.0542,9221.0
2024-01-26 12:55:00,299.78,299.91,299.58,299.58,5327.0,296.1233,296.2518,295.9258,295.9258,5327.0
2024-01-26 13:00:00,299.56,299.74,299.51,299.54,7814.0,295.906,296.0838,295.8566,295.8863,7814.0
2024-01-26 13:05:00,299.65,299.83,299.55,299.8,9339.0,295.9949,296.1727,295.8962,296.1431,9339.0
2024-01-26 13:10:00,299.8,299.8,299.54,299.72,6655.0,296.1431,296.1431,295.8863,296.0641,6655.0
2024-01-26 13:15:00,299.68,299.89,299.58,299.7,8067.0,296.0246,296.232,295.9258,296.0443,8067.0
2024-01-26 13:20:00,299.58,299.66,299.46,299.46,11346.0,295.9258,296.0048,295.8073,295.8073,11346.0
2024-01-26 13:25:00,299.43,299.48,299.18,299.38,6775.0,295.7776,295.827,295.5307,295.7282,6775.0
2024-01-26 13:30:00,299.34,299.35,299.09,299.25,7476.0,295.6887,295.6986,295.4418,295.5998,7476.0
2024-01-26 13:35:00,299.25,299.29,299.15,299.29,4021.0,295.5998,295.6393,295.501,295.6393,4021.0
2024-01-26 13:40:00,299.29,299.43,299.13,299.43,8858.0,295.6393,295.7776,295.4813,295.7776,8858.0
2024-01-26 13:45:00,299.42,299.57,299.3,299.57,6484.0,295.7677,295.9159,295.6492,295.9159,6484.0
2024-01-26 13:50:00,299.57,299.79,299.57,299.58,7628.0,295.9159,296.1332,295.9159,295.9258,7628.0
2024-01-26 13:55:00,299.67,300.0,299.63,299.78,10597.0,296.0147,296.3407,295.9752,296.1233,10597.0
2024-01-26 14:00:00,299.85,300.12,299.77,300.06,16765.0,296.1925,296.4592,296.1135,296.3999,16765.0
2024-01-26 14:05:00,300.04,300.4,300.03,300.36,8209.0,296.3802,296.7358,296.3703,296.6963,8209.0
2024-01-26 14:10:00,300.44,300.57,300.23,300.57,10360.0,296.7753,296.9037,296.5679,296.9037,10360.0
2024-01-26 14:15:00,300.58,300.69,300.51,300.54,7726.0,296.9136,297.0222,296.8444,296.8741,7726.0
2024-01-26 14:20:00,300.5,300.52,300.12,300.14,9576.0,296.8346,296.8543,296.4592,296.479,9576.0
2024-01-26 14:25:00,300.19,300.46,300.17,300.42,9394.0,296.5283,296.7951,296.5086,296.7555,9394.0
2024-01-26 14:30:00,300.47,300.53,300.0,300.41,42864.0,296.8049,296.8642,296.3407,296.7457,42864.0
2024-01-26 14:35:00,300.34,300.83,300.32,300.74,5551.0,296.6765,297.1605,296.6568,297.0716,5551.0
2024-01-26 14:40:00,300.74,300.91,300.68,300.82,6743.0,297.0716,297.2396,297.0124,297.1507,6743.0
2024-01-26 14:45:00,300.82,301.02,300.75,300.81,11597.0,297.1507,297.3482,297.0815,297.1408,11597.0
2024-01-26 14:50:00,300.74,300.91,300.48,300.91,26835.0,297.0716,297.2396,296.8148,297.2396,26835.0
2024-01-26 14:55:00,300.91,301.43,300.86,301.36,5936.0,297.2396,297.7532,297.1902,297.6841,5936.0
2024-01-26 15:00:00,301.38,301.49,301.25,301.34,8524.0,297.7038,297.8125,297.5754,297.6643,8524.0
2024-01-26 15:05:00,301.24,301.37,301.13,301.37,7188.0,297.5655,297.694,297.4569,297.694,7188.0
2024-01-26 15:10:00,301.37,301.37,301.06,301.15,10210.0,297.694,297.694,297.3877,297.4766,10210.0
2024-01-26 15:15:00,301.15,301.38,301.06,301.22,6912.0,297.4766,297.7038,297.3877,297.5458,6912.0
2024-01-26 15:20:00,301.12,301.15,300.76,300.76,7111.0,297.447,297.4766,297.0914,297.0914,7111.0
2024-01-26 15:25:00,300.81,300.94,300.71,300.83,5273.0,297.1408,297.2692,297.042,297.1605,5273.0
2024-01-26 15:30:00,300.84,301.12,300.84,301.11,7157.0,297.1704,297.447,297.1704,297.4371,7157.0
2024-01-26 15:35:00,301.11,301.34,301.1,301.31,9369.0,297.4371,297.6643,297.4272,297.6347,9369.0
2024-01-26 15:40:00,301.34,301.42,301.17,301.28,12077.0,297.6643,297.7433,297.4964,297.6051,12077.0
2024-01-26 15:45:00,301.2,301.25,300.96,301.06,18532.0,297.526,297.5754,297.289,297.3877,18532.0
2024-01-26 15:50:00,301.0,301.39,301.0,301.35,35358.0,297.3285,297.7137,297.3285,297.6742,35358.0
2024-01-26 15:55:00,301.35,301.9,301.27,301.83,108519.0,297.6742,298.2175,297.5952,298.1483,108519.0
2024-01-29 09:30:00,301.56,302.18,301.25,302.15,6148.0,297.8816,298.4941,297.5754,298.4644,6148.0
2024-01-29 09:35:00,301.61,302.35,300.19,300.19,2017.0,297.931,298.662,296.5283,296.5283,2017.0
2024-01-29 09:40:00,300.19,300.71,299.94,300.59,2606.0,296.5283,297.042,296.2814,296.9235,2606.0
2024-01-29 09:45:00,300.35,300.59,300.12,300.32,2269.0,296.6864,296.9235,296.4592,296.6568,2269.0
2024-01-29 09:50:00,300.32,300.32,300.32,300.32,118.0,296.6568,296.6568,296.6568,296.6568,118.0
2024-01-29 09:55:00,300.32,300.32,299.8,300.08,3263.0,296.6568,296.6568,296.1431,296.4197,3263.0
2024-01-29 10:00:00,300.56,300.59,299.59,299.59,2114.0,296.8938,296.9235,295.9357,295.9357,2114.0
2024-01-29 10:05:00,299.73,299.98,299.12,299.27,7488.0,296.074,296.3209,295.4714,295.6196,7488.0
2024-01-29 10:10:00,299.27,299.27,298.59,298.61,3296.0,295.6196,295.6196,294.9479,294.9676,3296.0
2024-01-29 10:15:00,298.93,299.03,298.55,298.72,1803.0,295.2837,295.3825,294.9084,295.0763,1803.0
2024-01-29 10:20:00,298.73,299.21,298.67,298.67,5679.0,295.0862,295.5603,295.0269,295.0269,5679.0
2024-01-29 10:25:00,298.67,299.06,298.66,299.04,6758.0,295.0269,295.4121,295.017,295.3924,6758.0
2024-01-29 10:30:00,299.08,299.21,298.63,298.83,7266.0,295.4319,295.5603,294.9874,295.1849,7266.0
2024-01-29 10:35:00,298.98,299.27,298.7,299.09,6309.0,295.3331,295.6196,295.0565,295.4418,6309.0
2024-01-29 10:40:00,299.26,299.26,298.39,298.39,2866.0,295.6097,295.6097,294.7503,294.7503,2866.0
2024-01-29 10:45:00,298.16,298.29,298.01,298.23,1875.0,294.5231,294.6515,294.3749,294.5923,1875.0
2024-01-29 10:50:00,298.29,298.41,298.26,298.27,1000.0,294.6515,294.7701,294.6219,294.6318,1000.0
2024-01-29 10:55:00,298.4,298.87,298.39,298.5,8281.0,294.7602,295.2244,294.7503,294.859,8281.0
2024-01-29 11:00:00,298.5,298.98,298.49,298.98,3231.0,294.859,295.3331,294.8491,295.3331,3231.0
2024-01-29 11:05:00,299.0,299.15,298.81,299.1,2563.0,295.3529,295.501,295.1652,295.4516,2563.0
2024-01-29 11:10:00,299.07,299.63,299.07,299.63,5443.0,295.422,295.9752,295.422,295.9752,5443.0
2024-01-29 11:15:00,299.6,299.6,299.24,299.28,9388.0,295.9455,295.9455,295.5899,295.6294,9388.0
2024-01-29 11:20:00,299.33,299.34,298.52,298.55,5009.0,295.6788,295.6887,294.8787,294.9084,5009.0
2024-01-29 11:25:00,298.6,298.62,298.1,298.15,6381.0,294.9577,294.9775,294.4638,294.5132,6381.0
2024-01-29 11:30:00,298.24,298.56,298.2,298.31,9031.0,294.6021,294.9182,294.5626,294.6713,9031.0
2024-01-29 11:35:00,298.29,298.33,298.0,298.0,5198.0,294.6515,294.691,294.3651,294.3651,5198.0
2024-01-29 11:40:00,298.06,298.17,297.7,297.7,16316.0,294.4243,294.533,294.0687,294.0687,16316.0
2024-01-29 11:45:00,297.68,297.78,297.35,297.47,7061.0,294.049,294.1477,293.723,293.8415,7061.0
2024-01-29 11:50:00,297.44,297.54,297.21,297.3,9847.0,293.8119,293.9107,293.5847,293.6736,9847.0
2024-01-29 11:55:00,297.43,297.61,297.26,297.4,10840.0,293.802,293.9798,293.6341,293.7724,10840.0
2024-01-29 12:00:00,297.39,297.66,297.18,297.57,11212.0,293.7625,294.0292,293.5551,293.9403,11212.0
2024-01-29 12:05:00,297.52,298.16,297.41,298.16,14421.0,293.8909,294.5231,293.7823,294.5231,14421.0
2024-01-29 12:10:00,298.19,298.21,297.44,297.51,4094.0,294.5527,294.5725,293.8119,293.881,4094.0
2024-01-29 12:15:00,297.43,298.16,297.43,298.16,1982.0,293.802,294.5231,293.802,294.5231,1982.0
2024-01-29 12:20:00,298.16,298.67,298.1,298.65,2762.0,294.5231,295.0269,294.4638,295.0071,2762.0
2024-01-29 12:25:00,298.87,298.96,298.64,298.91,2645.0,295.2244,295.3134,294.9973,295.264,2645.0
2024-01-29 12:30:00,298.98,299.23,298.87,299.07,3328.0,295.3331,295.5801,295.2244,295.422,3328.0
2024-01-29 12:35:00,299.1,299.31,299.08,299.21,2609.0,295.4516,295.6591,295.4319,295.5603,2609.0
2024-01-29 12:40:00,299.2,299.2,298.55,298.57,28901.0,295.5504,295.5504,294.9084,294.9281,28901.0
2024-01-29 12:45:00,298.58,298.6,298.23,298.43,3248.0,294.938,294.9577,294.5923,294.7898,3248.0
2024-01-29 12:50:00,298.3,298.31,298.18,298.31,900.0,294.6614,294.6713,294.5429,294.6713,900.0
2024-01-29 12:55:00,298.2,298.24,298.12,298.16,4887.0,294.5626,294.6021,294.4836,294.5231,4887.0
2024-01-29 13:00:00,298.16,298.33,298.03,298.3,1283.0,294.5231,294.691,294.3947,294.6614,1283.0
2024-01-29 13:05:00,298.37,298.37,298.08,298.17,4030.0,294.7305,294.7305,294.4441,294.533,4030.0
2024-01-29 13:10:00,298.05,298.09,298.0,298.09,1186.0,294.4145,294.454,294.3651,294.454,1186.0
2024-01-29 13:15:00,298.09,298.09,297.93,297.96,1254.0,294.454,294.454,294.2959,294.3255,1254.0
2024-01-29 13:20:00,297.94,298.02,297.43,297.55,7881.0,294.3058,294.3848,293.802,293.9206,7881.0
2024-01-29 13:25:00,297.56,297.62,297.29,297.31,4032.0,293.9304,293.9897,293.6637,293.6835,4032.0
2024-01-29 13:30:00,297.3,297.39,297.2,297.3,2641.0,293.6736,293.7625,293.5748,293.6736,2641.0
2024-01-29 13:35:00,297.1,297.16,297.0,297.16,800.0,293.476,293.5353,293.3773,293.5353,800.0
2024-01-29 13:40:00,297.16,297.4,297.16,297.35,2153.0,293.5353,293.7724,293.5353,293.723,2153.0
2024-01-29 13:45:00,297.32,297.57,297.32,297.57,1550.0,293.6934,293.9403,293.6934,293.9403,1550.0
2024-01-29 13:50:00,297.54,297.54,297.39,297.39,2145.0,293.9107,293.9107,293.7625,293.7625,2145.0
2024-01-29 13:55:00,297.4,297.55,297.19,297.55,4938.0,293.7724,293.9206,293.5649,293.9206,4938.0
2024-01-29 14:00:00,297.46,297.59,297.42,297.43,2132.0,293.8316,293.9601,293.7921,293.802,2132.0
2024-01-29 14:05:00,297.56,297.91,297.56,297.78,2429.0,293.9304,294.2762,293.9304,294.1477,2429.0
2024-01-29 14:10:00,297.84,297.9,297.61,297.69,2216.0,294.207,294.2663,293.9798,294.0588,2216.0
2024-01-29 14:15:00,297.71,297.79,297.55,297.79,1919.0,294.0786,294.1576,293.9206,294.1576,1919.0
2024-01-29 14:20:00,297.88,297.99,297.82,297.86,1907.0,294.2465,294.3552,294.1873,294.2268,1907.0
2024-01-29 14:25:00,297.78,297.78,297.68,297.68,1041.0,294.1477,294.1477,294.049,294.049,1041.0
2024-01-29 14:30:00,297.7,297.79,297.66,297.79,2201.0,294.0687,294.1576,294.0292,294.1576,2201.0
2024-01-29 14:35:00,297.75,297.98,297.75,297.91,2401.0,294.1181,294.3453,294.1181,294.2762,2401.0
2024-01-29 14:40:00,297.96,298.07,297.91,297.96,3460.0,294.3255,294.4342,294.2762,294.3255,3460.0
2024-01-29 14:45:00,297.98,298.1,297.96,298.06,2901.0,294.3453,294.4638,294.3255,294.4243,2901.0
2024-01-29 14:50:00,298.12,298.15,297.98,298.06,1622.0,294.4836,294.5132,294.3453,294.4243,1622.0
2024-01-29 14:55:00,298.02,298.14,297.9,297.99,2213.0,294.3848,294.5034,294.2663,294.3552,2213.0
2024-01-29 15:00:00,298.17,298.34,298.17,298.19,1032.0,294.533,294.7009,294.533,294.5527,1032.0
2024-01-29 15:05:00,298.11,298.5,298.07,298.34,6994.0,294.4737,294.859,294.4342,294.7009,6994.0
2024-01-29 15:10:00,298.42,298.47,297.82,297.82,4761.0,294.7799,294.8293,294.1873,294.1873,4761.0
2024-01-29 15:15:00,297.82,298.12,297.82,297.83,2703.0,294.1873,294.4836,294.1873,294.1971,2703.0
2024-01-29 15:20:00,297.92,298.4,297.91,298.33,8303.0,294.286,294.7602,294.2762,294.691,8303.0
2024-01-29 15:25:00,298.47,298.68,298.36,298.53,7818.0,294.8293,295.0368,294.7207,294.8886,7818.0
2024-01-29 15:30:00,298.46,298.6,298.34,298.36,5612.0,294.8195,294.9577,294.7009,294.7207,5612.0
2024-01-29 15:35:00,298.31,298.48,298.12,298.13,6071.0,294.6713,294.8392,294.4836,294.4935,6071.0
2024-01-29 15:40:00,298.1,298.11,297.9,297.96,5415.0,294.4638,294.4737,294.2663,294.3255,5415.0
2024-01-29 15:45:00,297.93,297.93,297.71,297.81,7689.0,294.2959,294.2959,294.0786,294.1774,7689.0
2024-01-29 15:50:00,297.88,298.11,297.88,298.01,10754.0,294.2465,294.4737,294.2465,294.3749,10754.0
2024-01-29 15:55:00,297.95,298.57,297.88,298.38,58964.0,294.3157,294.9281,294.2465,294.7404,58964.0
2024-01-30 09:30:00,298.43,298.55,297.3,298.35,6087.0,294.7898,294.9084,293.6736,294.7108,6087.0
2024-01-30 09:35:00,297.82,298.65,297.82,298.63,1507.0,294.1873,295.0071,294.1873,294.9874,1507.0
2024-01-30 09:40:00,298.63,298.92,298.28,298.92,2303.0,294.9874,295.2738,294.6416,295.2738,2303.0
2024-01-30 09:45:00,299.3,299.32,298.68,299.01,4101.0,295.6492,295.669,295.0368,295.3627,4101.0
2024-01-30 09:50:00,298.98,299.3,298.74,299.3,1598.0,295.3331,295.6492,295.096,295.6492,1598.0
2024-01-30 09:55:00,299.26,299.89,299.0,299.62,2332.0,295.6097,296.232,295.3529,295.9653,2332.0
2024-01-30 10:00:00,299.62,299.67,299.19,299.36,4103.0,295.9653,296.0147,295.5405,295.7085,4103.0
2024-01-30 10:05:00,299.16,299.6,299.08,299.25,3386.0,295.5109,295.9455,295.4319,295.5998,3386.0
2024-01-30 10:10:00,299.06,299.53,299.06,299.43,2589.0,295.4121,295.8764,295.4121,295.7776,2589.0
2024-01-30 10:15:00,299.38,299.38,299.02,299.05,3401.0,295.7282,295.7282,295.3726,295.4023,3401.0
2024-01-30 10:20:00,299.05,299.16,298.95,299.12,3120.0,295.4023,295.5109,295.3035,295.4714,3120.0
2024-01-30 10:25:00,299.12,299.57,298.84,299.05,6383.0,295.4714,295.9159,295.1948,295.4023,6383.0
2024-01-30 10:30:00,299.0,299.04,298.48,298.49,2353.0,295.3529,295.3924,294.8392,294.8491,2353.0
2024-01-30 10:35:00,298.48,298.81,298.36,298.81,1500.0,294.8392,295.1652,294.7207,295.1652,1500.0
2024-01-30 10:40:00,298.91,298.91,298.39,298.51,1000.0,295.264,295.264,294.7503,294.8688,1000.0
2024-01-30 10:45:00,298.27,298.39,298.24,298.29,1300.0,294.6318,294.7503,294.6021,294.6515,1300.0
2024-01-30 10:50:00,298.24,298.32,297.97,298.19,2200.0,294.6021,294.6812,294.3354,294.5527,2200.0
2024-01-30 10:55:00,298.36,298.5,298.07,298.07,3122.0,294.7207,294.859,294.4342,294.4342,3122.0
2024-01-30 11:00:00,298.08,298.26,298.07,298.12,1886.0,294.4441,294.6219,294.4342,294.4836,1886.0
2024-01-30 11:05:00,298.31,298.47,298.26,298.36,1440.0,294.6713,294.8293,294.6219,294.7207,1440.0
2024-01-30 11:10:00,298.4,298.69,298.4,298.65,3400.0,294.7602,295.0466,294.7602,295.0071,3400.0
2024-01-30 11:15:00,298.75,298.9,298.67,298.9,2308.0,295.1059,295.2541,295.0269,295.2541,2308.0
2024-01-30 11:20:00,298.91,298.92,298.7,298.85,2702.0,295.264,295.2738,295.0565,295.2047,2702.0
2024-01-30 11:25:00,298.78,299.03,298.66,298.98,2435.0,295.1355,295.3825,295.017,295.3331,2435.0
2024-01-30 11:30:00,298.98,299.02,298.8,298.84,4103.0,295.3331,295.3726,295.1553,295.1948,4103.0
2024-01-30 11:35:00,298.88,298.89,298.86,298.86,800.0,295.2343,295.2442,295.2146,295.2146,800.0
2024-01-30 11:40:00,298.97,299.11,298.86,298.86,2906.0,295.3232,295.4615,295.2146,295.2146,2906.0
2024-01-30 11:45:00,298.84,299.16,298.84,299.06,2950.0,295.1948,295.5109,295.1948,295.4121,2950.0
2024-01-30 11:50:00,298.99,299.32,298.99,299.31,5804.0,295.343,295.669,295.343,295.6591,5804.0
2024-01-30 11:55:00,299.42,299.45,299.29,299.29,2300.0,295.7677,295.7974,295.6393,295.6393,2300.0
2024-01-30 12:00:00,299.29,299.59,299.29,299.46,7887.0,295.6393,295.9357,295.6393,295.8073,7887.0
2024-01-30 12:05:00,299.33,299.67,299.33,299.54,2340.0,295.6788,296.0147,295.6788,295.8863,2340.0
2024-01-30 12:10:00,299.59,299.79,299.59,299.67,2965.0,295.9357,296.1332,295.9357,296.0147,2965.0
2024-01-30 12:15:00,299.62,299.71,299.54,299.63,5422.0,295.9653,296.0542,295.8863,295.9752,5422.0
2024-01-30 12:20:00,299.77,299.96,299.65,299.88,6141.0,296.1135,296.3012,295.9949,296.2221,6141.0
2024-01-30 12:25:00,299.82,299.89,299.62,299.68,4257.0,296.1629,296.232,295.9653,296.0246,4257.0
2024-01-30 12:30:00,299.72,299.8,299.54,299.67,3656.0,296.0641,296.1431,295.8863,296.0147,3656.0
2024-01-30 12:35:00,299.73,299.73,299.56,299.6,4600.0,296.074,296.074,295.906,295.9455,4600.0
2024-01-30 12:40:00,299.61,299.69,299.58,299.65,2900.0,295.9554,296.0344,295.9258,295.9949,2900.0
2024-01-30 12:45:00,299.65,299.83,299.58,299.82,1900.0,295.9949,296.1727,295.9258,296.1629,1900.0
2024-01-30 12:50:00,299.76,299.82,299.76,299.77,800.0,296.1036,296.1629,296.1036,296.1135,800.0
2024-01-30 12:55:00,299.83,299.88,299.68,299.68,2197.0,296.1727,296.2221,296.0246,296.0246,2197.0
2024-01-30 13:00:00,299.69,299.78,299.67,299.67,1700.0,296.0344,296.1233,296.0147,296.0147,1700.0
2024-01-30 13:05:00,299.67,299.76,299.55,299.55,4916.0,296.0147,296.1036,295.8962,295.8962,4916.0
2024-01-30 13:10:00,299.66,299.67,299.43,299.51,2174.0,296.0048,296.0147,295.7776,295.8566,2174.0
2024-01-30 13:15:00,299.5,299.5,299.42,299.42,864.0,295.8468,295.8468,295.7677,295.7677,864.0
2024-01-30 13:20:00,299.41,299.55,299.38,299.44,2101.0,295.7579,295.8962,295.7282,295.7875,2101.0
2024-01-30 13:25:00,299.48,299.48,299.38,299.38,600.0,295.827,295.827,295.7282,295.7282,600.0
2024-01-30 13:30:00,299.44,299.77,299.43,299.71,2764.0,295.7875,296.1135,295.7776,296.0542,2764.0
2024-01-30 13:35:00,299.75,299.79,299.58,299.66,2851.0,296.0937,296.1332,295.9258,296.0048,2851.0
2024-01-30 13:40:00,299.68,299.71,299.49,299.67,3350.0,296.0246,296.0542,295.8369,296.0147,3350.0
2024-01-30 13:45:00,299.6,299.62,299.54,299.62,1200.0,295.9455,295.9653,295.8863,295.9653,1200.0
2024-01-30 13:50:00,299.6,299.61,299.49,299.53,3566.0,295.9455,295.9554,295.8369,295.8764,3566.0
2024-01-30 13:55:00,299.53,299.67,299.48,299.52,9420.0,295.8764,296.0147,295.827,295.8665,9420.0
2024-01-30 14:00:00,299.59,299.64,299.53,299.62,2400.0,295.9357,295.9851,295.8764,295.9653,2400.0
2024-01-30 14:05:00,299.58,299.59,299.4,299.46,4500.0,295.9258,295.9357,295.748,295.8073,4500.0
2024-01-30 14:10:00,299.4,299.57,299.35,299.56,6729.0,295.748,295.9159,295.6986,295.906,6729.0
2024-01-30 14:15:00,299.56,299.65,299.31,299.36,11613.0,295.906,295.9949,295.6591,295.7085,11613.0
2024-01-30 14:20:00,299.38,299.56,299.37,299.5,6348.0,295.7282,295.906,295.7184,295.8468,6348.0
2024-01-30 14:25:00,299.5,299.51,299.22,299.26,4879.0,295.8468,295.8566,295.5702,295.6097,4879.0
2024-01-30 14:30:00,299.2,299.34,299.13,299.13,4316.0,295.5504,295.6887,295.4813,295.4813,4316.0
2024-01-30 14:35:00,299.16,299.16,298.9,299.01,6021.0,295.5109,295.5109,295.2541,295.3627,6021.0
2024-01-30 14:40:00,299.0,299.13,298.94,299.13,1443.0,295.3529,295.4813,295.2936,295.4813,1443.0
2024-01-30 14:45:00,299.06,299.07,298.88,298.9,4020.0,295.4121,295.422,295.2343,295.2541,4020.0
2024-01-30 14:50:00,298.88,299.1,298.88,299.02,4881.0,295.2343,295.4516,295.2343,295.3726,4881.0
2024-01-30 14:55:00,299.06,299.41,299.06,299.36,5105.0,295.4121,295.7579,295.4121,295.7085,5105.0
2024-01-30 15:00:00,299.25,299.36,299.1,299.31,18924.0,295.5998,295.7085,295.4516,295.6591,18924.0
2024-01-30 15:05:00,299.33,299.33,299.16,299.21,5266.0,295.6788,295.6788,295.5109,295.5603,5266.0
2024-01-30 15:10:00,299.19,299.24,299.16,299.22,2294.0,295.5405,295.5899,295.5109,295.5702,2294.0
2024-01-30 15:15:00,299.14,299.14,298.97,299.03,3047.0,295.4912,295.4912,295.3232,295.3825,3047.0
2024-01-30 15:20:00,299.03,299.26,298.98,299.23,5802.0,295.3825,295.6097,295.3331,295.5801,5802.0
2024-01-30 15:25:00,299.19,299.5,299.19,299.37,5460.0,295.5405,295.8468,295.5405,295.7184,5460.0
2024-01-30 15:30:00,299.37,299.37,299.27,299.29,2186.0,295.7184,295.7184,295.6196,295.6393,2186.0
2024-01-30 15:35:00,299.27,299.61,299.25,299.52,15618.0,295.6196,295.9554,295.5998,295.8665,15618.0
2024-01-30 15:40:00,299.51,299.54,299.33,299.36,19119.0,295.8566,295.8863,295.6788,295.7085,19119.0
2024-01-30 15:45:00,299.32,299.33,299.09,299.33,18759.0,295.669,295.6788,295.4418,295.6788,18759.0
2024-01-30 15:50:00,299.37,299.39,298.7,298.9,35535.0,295.7184,295.7381,295.0565,295.2541,35535.0
2024-01-30 15:55:00,298.85,299.02,298.61,298.78,100346.0,295.2047,295.3726,294.9676,295.1355,100346.0
2024-01-31 09:30:00,299.16,299.96,298.65,298.66,13279.0,296.1199,296.9118,295.6151,295.625,13279.0
2024-01-31 09:35:00,298.66,300.04,298.65,300.04,5351.0,295.625,296.991,295.6151,296.991,5351.0
2024-01-31 09:40:00,300.16,300.27,299.71,299.71,3332.0,297.1097,297.2186,296.6643,296.6643,3332.0
2024-01-31 09:45:00,299.77,300.07,299.55,299.78,4623.0,296.7237,297.0206,296.5059,296.7336,4623.0
2024-01-31 09:50:00,299.85,300.05,299.59,299.64,4678.0,296.8029,297.0009,296.5455,296.595,4678.0
2024-01-31 09:55:00,299.75,300.59,299.59,300.09,17878.0,296.7039,297.5354,296.5455,297.0404,17878.0
2024-01-31 10:00:00,300.41,300.74,300.16,300.33,5805.0,297.3572,297.6838,297.1097,297.278,5805.0
2024-01-31 10:05:00,300.51,300.91,300.46,300.53,7863.0,297.4562,297.8521,297.4067,297.476,7863.0
2024-01-31 10:10:00,300.34,301.0,300.34,300.92,12657.0,297.2879,297.9412,297.2879,297.862,12657.0
2024-01-31 10:15:00,300.94,301.79,300.94,301.79,8098.0,297.8818,298.7232,297.8818,298.7232,8098.0
2024-01-31 10:20:00,301.71,301.81,301.29,301.33,19277.0,298.644,298.743,298.2283,298.2678,19277.0
2024-01-31 10:25:00,301.32,301.64,301.22,301.46,11052.0,298.2579,298.5747,298.159,298.3965,11052.0
2024-01-31 10:30:00,301.42,301.42,300.53,300.58,5748.0,298.3569,298.3569,297.476,297.5255,5748.0
2024-01-31 10:35:00,300.5,300.58,300.24,300.48,7547.0,297.4463,297.5255,297.1889,297.4265,7547.0
2024-01-31 10:40:00,300.63,300.91,300.36,300.74,15299.0,297.575,297.8521,297.3077,297.6838,15299.0
2024-01-31 10:45:00,300.86,301.12,300.64,300.72,12922.0,297.8026,298.06,297.5849,297.664,12922.0
2024-01-31 10:50:00,300.72,301.05,300.71,300.97,7534.0,297.664,297.9907,297.6541,297.9115,7534.0
2024-01-31 10:55:00,300.98,301.21,300.86,301.12,5376.0,297.9214,298.1491,297.8026,298.06,5376.0
2024-01-31 11:00:00,301.12,301.19,300.96,301.05,3877.0,298.06,298.1293,297.9016,297.9907,3877.0
2024-01-31 11:05:00,301.06,301.21,300.39,300.49,18627.0,298.0006,298.1491,297.3374,297.4364,18627.0
2024-01-31 11:10:00,300.38,300.92,300.38,300.82,8389.0,297.3275,297.862,297.3275,297.763,8389.0
2024-01-31 11:15:00,300.67,300.87,300.55,300.67,2202.0,297.6146,297.8125,297.4958,297.6146,2202.0
2024-01-31 11:20:00,300.63,300.68,300.52,300.64,6618.0,297.575,297.6245,297.4661,297.5849,6618.0
2024-01-31 11:25:00,300.59,300.88,300.35,300.81,13576.0,297.5354,297.8224,297.2978,297.7531,13576.0
2024-01-31 11:30:00,300.85,301.17,300.75,300.92,7521.0,297.7927,298.1095,297.6937,297.862,7521.0
2024-01-31 11:35:00,300.92,300.92,300.52,300.52,5896.0,297.862,297.862,297.4661,297.4661,5896.0
2024-01-31 11:40:00,300.48,300.5,299.9,299.94,3301.0,297.4265,297.4463,296.8524,296.892,3301.0
2024-01-31 11:45:00,299.94,300.04,299.81,299.81,4521.0,296.892,296.991,296.7633,296.7633,4521.0
2024-01-31 11:50:00,299.93,300.01,299.77,299.77,4041.0,296.8821,296.9613,296.7237,296.7237,4041.0
2024-01-31 11:55:00,299.85,300.2,299.83,300.18,8173.0,296.8029,297.1493,296.7831,297.1295,8173.0
2024-01-31 12:00:00,300.16,300.25,300.09,300.15,4841.0,297.1097,297.1988,297.0404,297.0998,4841.0
2024-01-31 12:05:00,300.19,300.47,300.18,300.34,7409.0,297.1394,297.4166,297.1295,297.2879,7409.0
2024-01-31 12:10:00,300.28,300.35,300.26,300.32,1530.0,297.2285,297.2978,297.2087,297.2681,1530.0
2024-01-31 12:15:00,300.34,300.34,300.05,300.06,10861.0,297.2879,297.2879,297.0009,297.0108,10861.0
2024-01-31 12:20:00,300.13,300.33,299.86,300.31,12877.0,297.08,297.278,296.8128,297.2582,12877.0
2024-01-31 12:25:00,300.32,300.49,300.32,300.41,3633.0,297.2681,297.4364,297.2681,297.3572,3633.0
2024-01-31 12:30:00,300.36,300.42,300.16,300.16,4466.0,297.3077,297.3671,297.1097,297.1097,4466.0
2024-01-31 12:35:00,300.13,300.13,299.71,299.71,1435.0,297.08,297.08,296.6643,296.6643,1435.0
2024-01-31 12:40:00,299.71,299.78,299.34,299.6,4798.0,296.6643,296.7336,296.2981,296.5554,4798.0
2024-01-31 12:45:00,299.55,299.86,299.55,299.78,2660.0,296.5059,296.8128,296.5059,296.7336,2660.0
2024-01-31 12:50:00,299.74,299.82,299.58,299.65,2063.0,296.694,296.7732,296.5356,296.6049,2063.0
2024-01-31 12:55:00,299.65,299.84,299.62,299.74,1527.0,296.6049,296.793,296.5752,296.694,1527.0
2024-01-31 13:00:00,299.73,299.75,299.65,299.67,1831.0,296.6841,296.7039,296.6049,296.6247,1831.0
2024-01-31 13:05:00,299.69,299.75,299.45,299.45,2998.0,296.6445,296.7039,296.4069,296.4069,2998.0
2024-01-31 13:10:00,299.37,299.61,299.35,299.59,9563.0,296.3278,296.5653,296.308,296.5455,9563.0
2024-01-31 13:15:00,299.6,299.61,299.28,299.31,4833.0,296.5554,296.5653,296.2387,296.2684,4833.0
2024-01-31 13:20:00,299.27,299.28,299.1,299.11,1531.0,296.2288,296.2387,296.0605,296.0704,1531.0
2024-01-31 13:25:00,299.11,299.3,299.0,299.01,3276.0,296.0704,296.2585,295.9615,295.9714,3276.0
2024-01-31 13:30:00,299.18,299.2,299.06,299.11,2408.0,296.1397,296.1595,296.0209,296.0704,2408.0
2024-01-31 13:35:00,299.11,299.13,298.89,299.03,5162.0,296.0704,296.0902,295.8526,295.9912,5162.0
2024-01-31 13:40:00,299.03,299.17,298.9,299.05,2155.0,295.9912,296.1298,295.8625,296.011,2155.0
2024-01-31 13:45:00,299.15,299.38,299.04,299.33,9026.0,296.11,296.3377,296.0011,296.2882,9026.0
2024-01-31 13:50:00,299.38,299.39,298.98,298.99,2272.0,296.3377,296.3476,295.9417,295.9516,2272.0
2024-01-31 13:55:00,298.99,299.15,298.95,298.95,2643.0,295.9516,296.11,295.912,295.912,2643.0
2024-01-31 14:00:00,299.13,299.14,298.31,298.36,9635.0,296.0902,296.1001,295.2785,295.328,9635.0
2024-01-31 14:05:00,298.18,299.03,298.17,298.98,3965.0,295.1499,295.9912,295.14,295.9417,3965.0
2024-01-31 14:10:00,298.92,299.21,298.92,298.94,3056.0,295.8823,296.1694,295.8823,295.9021,3056.0
2024-01-31 14:15:00,298.99,299.06,298.66,298.73,4272.0,295.9516,296.0209,295.625,295.6943,4272.0
2024-01-31 14:20:00,298.74,299.01,298.69,298.86,6243.0,295.7042,295.9714,295.6547,295.8229,6243.0
2024-01-31 14:25:00,298.79,299.32,298.79,299.32,10742.0,295.7537,296.2783,295.7537,296.2783,10742.0
2024-01-31 14:30:00,299.31,299.57,299.31,299.46,6067.0,296.2684,296.5257,296.2684,296.4168,6067.0
2024-01-31 14:35:00,299.6,299.86,299.14,299.61,10927.0,296.5554,296.8128,296.1001,296.5653,10927.0
2024-01-31 14:40:00,299.62,299.89,299.5,299.5,3659.0,296.5752,296.8425,296.4564,296.4564,3659.0
2024-01-31 14:45:00,299.68,299.71,299.23,299.47,17763.0,296.6346,296.6643,296.1892,296.4267,17763.0
2024-01-31 14:50:00,299.45,299.45,298.85,298.93,8000.0,296.4069,296.4069,295.813,295.8922,8000.0
2024-01-31 14:55:00,298.84,299.22,298.82,299.04,6127.0,295.8031,296.1793,295.7834,296.0011,6127.0
2024-01-31 15:00:00,298.88,298.9,298.03,298.21,4379.0,295.8427,295.8625,295.0014,295.1796,4379.0
2024-01-31 15:05:00,298.3,298.63,298.0,298.49,5703.0,295.2686,295.5953,294.9717,295.4567,5703.0
2024-01-31 15:10:00,298.73,299.19,298.73,299.05,4051.0,295.6943,296.1496,295.6943,296.011,4051.0
2024-01-31 15:15:00,298.91,298.98,298.59,298.59,8630.0,295.8724,295.9417,295.5557,295.5557,8630.0
2024-01-31 15:20:00,298.52,298.88,298.42,298.52,8101.0,295.4864,295.8427,295.3874,295.4864,8101.0
2024-01-31 15:25:00,298.4,298.61,298.35,298.57,6362.0,295.3676,295.5755,295.3181,295.5359,6362.0
2024-01-31 15:30:00,298.56,298.6,298.05,298.12,9261.0,295.526,295.5656,295.0212,295.0905,9261.0
2024-01-31 15:35:00,298.03,298.14,297.84,298.14,12083.0,295.0014,295.1103,294.8133,295.1103,12083.0
2024-01-31 15:40:00,298.06,298.26,297.9,298.14,14026.0,295.0311,295.229,294.8727,295.1103,14026.0
2024-01-31 15:45:00,298.19,298.27,297.99,298.17,16146.0,295.1598,295.2389,294.9618,295.14,16146.0
2024-01-31 15:50:00,298.13,298.66,298.01,298.62,31427.0,295.1004,295.625,294.9816,295.5854,31427.0
2024-01-31 15:55:00,298.67,298.94,298.35,298.38,75502.0,295.6349,295.9021,295.3181,295.3478,75502.0
2024-02-01 09:30:00,296.4,298.42,295.12,295.12,15817.0,293.3879,295.3874,292.121,292.121,15817.0
2024-02-01 09:35:00,295.3,296.88,294.58,296.22,8253.0,292.2991,293.8631,291.5864,293.2098,8253.0
2024-02-01 09:40:00,296.59,296.89,296.09,296.82,7375.0,293.576,293.873,293.0811,293.8037,7375.0
2024-02-01 09:45:00,296.82,298.08,296.74,297.6,13606.0,293.8037,295.0509,293.7245,294.5757,13606.0
2024-02-01 09:50:00,297.9,298.33,297.04,297.69,10720.0,294.8727,295.2983,294.0214,294.6648,10720.0
2024-02-01 09:55:00,298.21,299.0,297.86,298.7,14147.0,295.1796,295.9615,294.8331,295.6646,14147.0
2024-02-01 10:00:00,298.5,299.37,298.28,298.9,32890.0,295.4666,296.3278,295.2488,295.8625,32890.0
2024-02-01 10:05:00,298.76,299.19,298.02,298.97,26907.0,295.724,296.1496,294.9915,295.9318,26907.0
2024-02-01 10:10:00,299.02,299.6,298.67,298.97,25589.0,295.9813,296.5554,295.6349,295.9318,25589.0
2024-02-01 10:15:00,298.99,299.63,298.99,299.09,12358.0,295.9516,296.5851,295.9516,296.0506,12358.0
2024-02-01 10:20:00,299.14,299.18,298.67,298.71,8323.0,296.1001,296.1397,295.6349,295.6745,8323.0
2024-02-01 10:25:00,298.7,298.76,298.32,298.4,12076.0,295.6646,295.724,295.2884,295.3676,12076.0
2024-02-01 10:30:00,298.51,299.19,298.16,298.82,10359.0,295.4765,296.1496,295.1301,295.7834,10359.0
2024-02-01 10:35:00,298.81,298.81,298.07,298.09,7880.0,295.7735,295.7735,295.041,295.0608,7880.0
2024-02-01 10:40:00,298.1,298.42,297.75,298.06,9089.0,295.0707,295.3874,294.7242,295.0311,9089.0
2024-02-01 10:45:00,297.89,298.08,297.59,298.05,5473.0,294.8628,295.0509,294.5659,295.0212,5473.0
2024-02-01 10:50:00,298.18,298.68,297.98,298.16,8531.0,295.1499,295.6448,294.9519,295.1301,8531.0
2024-02-01 10:55:00,298.16,298.5,297.76,298.3,10466.0,295.1301,295.4666,294.7341,295.2686,10466.0
2024-02-01 11:00:00,298.4,298.62,298.0,298.3,17467.0,295.3676,295.5854,294.9717,295.2686,17467.0
2024-02-01 11:05:00,298.46,298.65,298.05,298.46,8692.0,295.427,295.6151,295.0212,295.427,8692.0
2024-02-01 11:10:00,298.47,298.65,298.21,298.37,5935.0,295.4369,295.6151,295.1796,295.3379,5935.0
2024-02-01 11:15:00,298.26,298.54,297.5,297.69,16125.0,295.229,295.5062,294.4768,294.6648,16125.0
2024-02-01 11:20:00,297.7,298.37,297.5,298.37,4633.0,294.6747,295.3379,294.4768,295.3379,4633.0
2024-02-01 11:25:00,298.3,298.31,297.6,297.72,6027.0,295.2686,295.2785,294.5757,294.6945,6027.0
2024-02-01 11:30:00,297.68,298.36,297.68,298.01,10111.0,294.6549,295.328,294.6549,294.9816,10111.0
2024-02-01 11:35:00,298.0,298.19,297.71,297.81,15912.0,294.9717,295.1598,294.6846,294.7836,15912.0
2024-02-01 11:40:00,297.94,297.98,297.69,297.69,6100.0,294.9123,294.9519,294.6648,294.6648,6100.0
2024-02-01 11:45:00,297.68,297.85,297.5,297.85,8495.0,294.6549,294.8232,294.4768,294.8232,8495.0
2024-02-01 11:50:00,297.91,298.36,297.83,298.16,2861.0,294.8826,295.328,294.8034,295.1301,2861.0
2024-02-01 11:55:00,298.03,298.33,298.03,298.33,3628.0,295.0014,295.2983,295.0014,295.2983,3628.0
2024-02-01 12:00:00,298.35,299.08,298.34,298.91,4207.0,295.3181,296.0407,295.3082,295.8724,4207.0
2024-02-01 12:05:00,299.03,299.15,298.77,298.81,7440.0,295.9912,296.11,295.7339,295.7735,7440.0
2024-02-01 12:10:00,298.9,299.04,298.76,299.03,5635.0,295.8625,296.0011,295.724,295.9912,5635.0
2024-02-01 12:15:00,298.8,298.93,298.67,298.67,4290.0,295.7636,295.8922,295.6349,295.6349,4290.0
2024-02-01 12:20:00,298.76,299.27,298.76,299.27,3758.0,295.724,296.2288,295.724,296.2288,3758.0
2024-02-01 12:25:00,299.31,299.31,298.98,299.07,4505.0,296.2684,296.2684,295.9417,296.0308,4505.0
2024-02-01 12:30:00,299.06,299.23,299.06,299.18,6839.0,296.0209,296.1892,296.0209,296.1397,6839.0
2024-02-01 12:35:00,299.17,299.44,298.93,299.41,9621.0,296.1298,296.3971,295.8922,296.3674,9621.0
2024-02-01 12:40:00,299.44,299.94,299.25,299.94,4834.0,296.3971,296.892,296.209,296.892,4834.0
2024-02-01 12:45:00,299.88,300.18,299.82,300.17,4700.0,296.8326,297.1295,296.7732,297.1196,4700.0
2024-02-01 12:50:00,300.11,300.34,300.04,300.22,5074.0,297.0602,297.2879,296.991,297.1691,5074.0
2024-02-01 12:55:00,300.28,300.39,299.86,300.11,8678.0,297.2285,297.3374,296.8128,297.0602,8678.0
2024-02-01 13:00:00,300.06,300.23,299.87,299.87,4725.0,297.0108,297.179,296.8227,296.8227,4725.0
2024-02-01 13:05:00,299.85,299.85,299.56,299.56,2602.0,296.8029,296.8029,296.5158,296.5158,2602.0
2024-02-01 13:10:00,299.6,299.68,299.52,299.68,3506.0,296.5554,296.6346,296.4762,296.6346,3506.0
2024-02-01 13:15:00,299.56,299.72,299.56,299.71,3199.0,296.5158,296.6742,296.5158,296.6643,3199.0
2024-02-01 13:20:00,299.78,299.78,299.33,299.38,1200.0,296.7336,296.7336,296.2882,296.3377,1200.0
2024-02-01 13:25:00,299.45,299.45,299.24,299.31,1049.0,296.4069,296.4069,296.1991,296.2684,1049.0
2024-02-01 13:30:00,299.39,299.68,299.34,299.52,4864.0,296.3476,296.6346,296.2981,296.4762,4864.0
2024-02-01 13:35:00,299.51,299.51,299.13,299.13,600.0,296.4663,296.4663,296.0902,296.0902,600.0
2024-02-01 13:40:00,299.0,299.3,298.94,299.14,3248.0,295.9615,296.2585,295.9021,296.1001,3248.0
2024-02-01 13:45:00,299.15,299.31,299.15,299.25,2118.0,296.11,296.2684,296.11,296.209,2118.0
2024-02-01 13:50:00,299.27,299.51,299.19,299.44,3429.0,296.2288,296.4663,296.1496,296.3971,3429.0
2024-02-01 13:55:00,299.45,299.84,299.43,299.81,9866.0,296.4069,296.793,296.3872,296.7633,9866.0
2024-02-01 14:00:00,299.82,300.0,299.82,299.95,1738.0,296.7732,296.9514,296.7732,296.9019,1738.0
2024-02-01 14:05:00,299.98,300.09,299.79,299.87,5117.0,296.9316,297.0404,296.7435,296.8227,5117.0
2024-02-01 14:10:00,299.87,299.97,299.69,299.71,4727.0,296.8227,296.9217,296.6445,296.6643,4727.0
2024-02-01 14:15:00,299.72,299.76,299.06,299.06,5773.0,296.6742,296.7138,296.0209,296.0209,5773.0
2024-02-01 14:20:00,299.06,299.25,299.01,299.21,5024.0,296.0209,296.209,295.9714,296.1694,5024.0
2024-02-01 14:25:00,299.21,299.25,298.91,299.13,7061.0,296.1694,296.209,295.8724,296.0902,7061.0
2024-02-01 14:30:00,299.19,299.2,298.78,298.8,2520.0,296.1496,296.1595,295.7438,295.7636,2520.0
2024-02-01 14:35:00,298.79,299.04,298.65,298.99,9466.0,295.7537,296.0011,295.6151,295.9516,9466.0
2024-02-01 14:40:00,299.0,299.04,298.88,298.96,2600.0,295.9615,296.0011,295.8427,295.9219,2600.0
2024-02-01 14:45:00,298.89,299.44,298.78,299.43,33570.0,295.8526,296.3971,295.7438,296.3872,33570.0
2024-02-01 14:50:00,299.42,299.78,299.38,299.63,5113.0,296.3773,296.7336,296.3377,296.5851,5113.0
2024-02-01 14:55:00,299.75,299.99,299.68,299.97,5305.0,296.7039,296.9415,296.6346,296.9217,5305.0
2024-02-01 15:00:00,300.04,300.22,300.04,300.12,3863.0,296.991,297.1691,296.991,297.0701,3863.0
2024-02-01 15:05:00,300.13,300.52,300.0,300.52,18740.0,297.08,297.4661,296.9514,297.4661,18740.0
2024-02-01 15:10:00,300.53,300.53,299.91,299.97,12425.0,297.476,297.476,296.8623,296.9217,12425.0
2024-02-01 15:15:00,299.93,299.94,299.73,299.87,3860.0,296.8821,296.892,296.6841,296.8227,3860.0
2024-02-01 15:20:00,299.82,299.86,299.59,299.68,9759.0,296.7732,296.8128,296.5455,296.6346,9759.0
2024-02-01 15:25:00,299.69,299.84,299.58,299.8,5946.0,296.6445,296.793,296.5356,296.7534,5946.0
2024-02-01 15:30:00,299.8,299.91,299.68,299.77,13140.0,296.7534,296.8623,296.6346,296.7237,13140.0
2024-02-01 15:35:00,299.77,300.02,299.77,299.89,14628.0,296.7237,296.9712,296.7237,296.8425,14628.0
2024-02-01 15:40:00,299.9,300.13,299.68,299.76,17518.0,296.8524,297.08,296.6346,296.7138,17518.0
2024-02-01 15:45:00,299.71,299.85,299.44,299.61,20740.0,296.6643,296.8029,296.3971,296.5653,20740.0
2024-02-01 15:50:00,299.62,299.9,299.58,299.72,48168.0,296.5752,296.8524,296.5356,296.6742,48168.0
2024-02-01 15:55:00,299.72,300.07,299.65,300.07,136086.0,296.6742,297.0206,296.6049,297.0206,136086.0
2024-02-02 09:30:00,295.24,299.81,289.71,299.0,50943.0,292.2397,296.7633,286.7659,295.9615,50943.0
2024-02-02 09:35:00,297.36,298.86,295.26,296.22,17433.0,294.3382,295.8229,292.2595,293.2098,17433.0
2024-02-02 09:40:00,297.34,299.76,294.46,296.02,29947.0,294.3184,296.7138,291.4677,293.0118,29947.0
2024-02-02 09:45:00,296.2,297.31,295.33,295.34,42662.0,293.19,294.2887,292.3288,292.3387,42662.0
2024-02-02 09:50:00,295.62,296.07,294.86,295.01,27254.0,292.6159,293.0613,291.8636,292.0121,27254.0
2024-02-02 09:55:00,295.0,297.15,294.61,295.69,57673.0,292.0022,294.1303,291.6161,292.6852,57673.0
2024-02-02 10:00:00,295.76,298.33,295.76,296.98,16347.0,292.7544,295.2983,292.7544,293.9621,16347.0
2024-02-02 10:05:00,296.68,296.77,294.84,294.84,3635.0,293.6651,293.7542,291.8438,291.8438,3635.0
2024-02-02 10:10:00,294.76,295.57,294.36,295.4,18410.0,291.7646,292.5664,291.3687,292.3981,18410.0
2024-02-02 10:15:00,295.15,296.66,295.04,295.99,11399.0,292.1506,293.6453,292.0418,292.9821,11399.0
2024-02-02 10:20:00,296.36,296.8,295.79,296.21,10099.0,293.3484,293.7839,292.7841,293.1999,10099.0
2024-02-02 10:25:00,296.65,296.94,295.75,296.63,6987.0,293.6354,293.9225,292.7445,293.6156,6987.0
2024-02-02 10:30:00,297.12,298.31,296.87,297.74,3543.0,294.1006,295.2785,293.8532,294.7143,3543.0
2024-02-02 10:35:00,297.79,298.31,297.64,298.23,4565.0,294.7638,295.2785,294.6153,295.1993,4565.0
2024-02-02 10:40:00,298.47,300.18,298.4,299.96,9529.0,295.4369,297.1295,295.3676,296.9118,9529.0
2024-02-02 10:45:00,300.16,300.24,299.13,299.46,5685.0,297.1097,297.1889,296.0902,296.4168,5685.0
2024-02-02 10:50:00,299.35,299.62,299.01,299.49,6777.0,296.308,296.5752,295.9714,296.4465,6777.0
2024-02-02 10:55:00,299.5,300.75,299.41,300.53,9468.0,296.4564,297.6937,296.3674,297.476,9468.0
2024-02-02 11:00:00,300.42,300.42,298.21,298.34,7517.0,297.3671,297.3671,295.1796,295.3082,7517.0
2024-02-02 11:05:00,298.26,298.45,297.63,297.9,5076.0,295.229,295.4171,294.6054,294.8727,5076.0
2024-02-02 11:10:00,297.78,297.88,296.65,296.79,10829.0,294.7539,294.8529,293.6354,293.774,10829.0
2024-02-02 11:15:00,296.79,297.0,295.33,296.1,10737.0,293.774,293.9818,292.3288,293.091,10737.0
2024-02-02 11:20:00,295.69,296.11,294.74,295.09,6913.0,292.6852,293.1009,291.7448,292.0913,6913.0
2024-02-02 11:25:00,295.21,295.21,293.54,293.54,15323.0,292.21,292.21,290.557,290.557,15323.0
2024-02-02 11:30:00,293.94,294.36,292.36,294.36,8722.0,290.9529,291.3687,289.389,291.3687,8722.0
2024-02-02 11:35:00,294.72,294.79,292.66,293.64,10732.0,291.725,291.7943,289.686,290.656,10732.0
2024-02-02 11:40:00,293.94,295.26,293.94,294.52,13512.0,290.9529,292.2595,290.9529,291.527,13512.0
2024-02-02 11:45:00,294.44,294.98,293.88,294.79,33707.0,291.4479,291.9824,290.8936,291.7943,33707.0
2024-02-02 11:50:00,294.8,294.8,293.57,294.79,16196.0,291.8042,291.8042,290.5867,291.7943,16196.0
2024-02-02 11:55:00,294.81,295.17,293.74,293.84,9927.0,291.8141,292.1704,290.755,290.854,9927.0
2024-02-02 12:00:00,293.62,293.99,293.23,293.23,6050.0,290.6362,291.0024,290.2502,290.2502,6050.0
2024-02-02 12:05:00,293.22,293.72,292.72,293.62,13152.0,290.2403,290.7352,289.7453,290.6362,13152.0
2024-02-02 12:10:00,293.73,294.68,293.73,294.65,5144.0,290.7451,291.6854,290.7451,291.6557,5144.0
2024-02-02 12:15:00,294.43,295.03,294.1,294.25,6655.0,291.438,292.0319,291.1113,291.2598,6655.0
2024-02-02 12:20:00,294.13,294.32,293.51,293.85,4148.0,291.141,291.3291,290.5273,290.8639,4148.0
2024-02-02 12:25:00,293.84,294.29,293.84,294.16,3812.0,290.854,291.2994,290.854,291.1707,3812.0
2024-02-02 12:30:00,294.16,294.29,293.78,294.19,7026.0,291.1707,291.2994,290.7946,291.2004,7026.0
2024-02-02 12:35:00,294.58,294.76,294.13,294.23,9368.0,291.5864,291.7646,291.141,291.24,9368.0
2024-02-02 12:40:00,294.15,294.5,293.61,293.81,12651.0,291.1608,291.5073,290.6263,290.8243,12651.0
2024-02-02 12:45:00,293.81,294.1,293.55,293.88,8463.0,290.8243,291.1113,290.5669,290.8936,8463.0
2024-02-02 12:50:00,293.76,294.0,293.68,293.8,5767.0,290.7748,291.0123,290.6956,290.8144,5767.0
2024-02-02 12:55:00,293.87,293.87,292.61,293.06,19933.0,290.8837,290.8837,289.6365,290.0819,19933.0
2024-02-02 13:00:00,293.0,293.95,292.74,293.2,25974.0,290.0225,290.9628,289.7651,290.2205,25974.0
2024-02-02 13:05:00,293.24,293.74,293.03,293.26,10605.0,290.2601,290.755,290.0522,290.2799,10605.0
2024-02-02 13:10:00,293.13,293.28,292.91,292.96,6854.0,290.1512,290.2997,289.9334,289.9829,6854.0
2024-02-02 13:15:00,292.98,293.33,292.86,293.31,6784.0,290.0027,290.3491,289.8839,290.3293,6784.0
2024-02-02 13:20:00,293.27,293.48,293.09,293.34,8253.0,290.2898,290.4976,290.1116,290.359,8253.0
2024-02-02 13:25:00,293.29,293.31,292.82,292.82,7915.0,290.3095,290.3293,289.8443,289.8443,7915.0
2024-02-02 13:30:00,292.81,292.9,292.31,292.79,10024.0,289.8344,289.9235,289.3395,289.8146,10024.0
2024-02-02 13:35:00,292.92,293.07,292.53,292.53,4142.0,289.9433,290.0918,289.5573,289.5573,4142.0
2024-02-02 13:40:00,292.55,292.87,292.46,292.87,7314.0,289.5771,289.8938,289.488,289.8938,7314.0
2024-02-02 13:45:00,292.96,293.2,292.83,292.97,3400.0,289.9829,290.2205,289.8542,289.9928,3400.0
2024-02-02 13:50:00,292.99,293.11,292.86,293.02,5874.0,290.0126,290.1314,289.8839,290.0423,5874.0
2024-02-02 13:55:00,292.96,293.02,292.53,292.65,5847.0,289.9829,290.0423,289.5573,289.6761,5847.0
2024-02-02 14:00:00,292.5,292.67,292.41,292.59,7608.0,289.5276,289.6958,289.4385,289.6167,7608.0
2024-02-02 14:05:00,292.49,292.71,292.14,292.22,8483.0,289.5177,289.7354,289.1712,289.2504,8483.0
2024-02-02 14:10:00,292.26,292.26,291.67,291.72,9427.0,289.29,289.29,288.706,288.7555,9427.0
2024-02-02 14:15:00,291.74,292.4,291.6,291.6,10057.0,288.7753,289.4286,288.6367,288.6367,10057.0
2024-02-02 14:20:00,291.71,292.29,291.6,292.29,10503.0,288.7456,289.3197,288.6367,289.3197,10503.0
2024-02-02 14:25:00,292.32,292.84,292.32,292.78,5545.0,289.3494,289.8641,289.3494,289.8047,5545.0
2024-02-02 14:30:00,292.8,292.96,292.68,292.71,6750.0,289.8245,289.9829,289.7057,289.7354,6750.0
2024-02-02 14:35:00,292.95,293.6,292.83,293.6,12101.0,289.973,290.6164,289.8542,290.6164,12101.0
2024-02-02 14:40:00,293.64,294.12,293.41,294.12,9277.0,290.656,291.1311,290.4283,291.1311,9277.0
2024-02-02 14:45:00,293.95,294.03,293.62,293.68,9691.0,290.9628,291.042,290.6362,290.6956,9691.0
2024-02-02 14:50:00,293.6,294.21,293.5,293.93,6789.0,290.6164,291.2202,290.5174,290.943,6789.0
2024-02-02 14:55:00,293.99,294.33,293.91,294.14,9170.0,291.0024,291.339,290.9232,291.1509,9170.0
2024-02-02 15:00:00,294.13,294.14,293.64,293.71,6339.0,291.141,291.1509,290.656,290.7253,6339.0
2024-02-02 15:05:00,293.7,294.08,293.66,294.08,13450.0,290.7154,291.0915,290.6758,291.0915,13450.0
2024-02-02 15:10:00,294.06,294.2,293.6,293.68,13386.0,291.0717,291.2103,290.6164,290.6956,13386.0
2024-02-02 15:15:00,293.69,294.5,293.69,294.34,8395.0,290.7055,291.5073,290.7055,291.3489,8395.0
2024-02-02 15:20:00,294.29,294.78,294.2,294.45,10685.0,291.2994,291.7844,291.2103,291.4578,10685.0
2024-02-02 15:25:00,294.5,294.54,293.56,294.17,19230.0,291.5073,291.5468,290.5768,291.1806,19230.0
2024-02-02 15:30:00,294.18,294.28,293.84,293.91,12515.0,291.1905,291.2895,290.854,290.9232,12515.0
2024-02-02 15:35:00,293.98,293.98,293.56,293.74,17452.0,290.9925,290.9925,290.5768,290.755,17452.0
2024-02-02 15:40:00,293.64,293.64,293.07,293.2,17181.0,290.656,290.656,290.0918,290.2205,17181.0
2024-02-02 15:45:00,293.15,293.29,292.49,293.13,27890.0,290.171,290.3095,289.5177,290.1512,27890.0
2024-02-02 15:50:00,293.23,293.45,292.89,293.45,28937.0,290.2502,290.4679,289.9136,290.4679,28937.0
2024-02-02 15:55:00,293.54,293.98,292.39,292.4,128346.0,290.557,290.9925,289.4187,289.4286,128346.0
2024-02-05 09:30:00,292.31,293.53,292.08,292.53,15747.0,289.3395,290.5471,289.1118,289.5573,15747.0
2024-02-05 09:35:00,292.8,295.26,292.03,294.98,12080.0,289.8245,292.2595,289.0624,291.9824,12080.0
2024-02-05 09:40:00,295.46,296.57,294.89,295.21,11057.0,292.4575,293.5562,291.8933,292.21,11057.0
2024-02-05 09:45:00,295.18,295.41,294.6,295.21,8862.0,292.1803,292.408,291.6062,292.21,8862.0
2024-02-05 09:50:00,295.21,296.12,295.19,295.67,11980.0,292.21,293.1108,292.1902,292.6654,11980.0
2024-02-05 09:55:00,295.69,296.47,295.69,295.75,7383.0,292.6852,293.4572,292.6852,292.7445,7383.0
2024-02-05 10:00:00,295.67,296.86,295.48,296.41,15199.0,292.6654,293.8433,292.4773,293.3978,15199.0
2024-02-05 10:05:00,296.64,296.76,295.86,295.96,13311.0,293.6255,293.7443,292.8534,292.9524,13311.0
2024-02-05 10:10:00,295.96,296.73,295.96,296.64,103515.0,292.9524,293.7146,292.9524,293.6255,103515.0
2024-02-05 10:15:00,296.67,297.72,296.66,297.49,10011.0,293.6552,294.6945,293.6453,294.4669,10011.0
2024-02-05 10:20:00,297.2,298.12,297.16,297.37,9754.0,294.1798,295.0905,294.1402,294.3481,9754.0
2024-02-05 10:25:00,297.24,298.5,297.24,298.25,11452.0,294.2194,295.4666,294.2194,295.2191,11452.0
2024-02-05 10:30:00,298.26,298.27,297.6,298.02,9212.0,295.229,295.2389,294.5757,294.9915,9212.0
2024-02-05 10:35:00,297.91,298.35,297.74,298.35,3960.0,294.8826,295.3181,294.7143,295.3181,3960.0
2024-02-05 10:40:00,298.38,298.44,297.18,297.24,10467.0,295.3478,295.4072,294.16,294.2194,10467.0
2024-02-05 10:45:00,297.15,297.2,296.69,296.93,7389.0,294.1303,294.1798,293.675,293.9126,7389.0
2024-02-05 10:50:00,297.01,297.19,296.46,296.46,17053.0,293.9917,294.1699,293.4473,293.4473,17053.0
2024-02-05 10:55:00,296.53,296.7,296.15,296.26,7112.0,293.5166,293.6849,293.1405,293.2494,7112.0
2024-02-05 11:00:00,296.18,296.19,295.78,296.09,4389.0,293.1702,293.1801,292.7742,293.0811,4389.0
2024-02-05 11:05:00,296.26,296.62,295.96,296.62,11973.0,293.2494,293.6057,292.9524,293.6057,11973.0
2024-02-05 11:10:00,296.6,296.64,296.37,296.44,5536.0,293.5859,293.6255,293.3582,293.4275,5536.0
2024-02-05 11:15:00,296.53,296.81,296.45,296.81,4608.0,293.5166,293.7938,293.4374,293.7938,4608.0
2024-02-05 11:20:00,296.92,296.92,296.47,296.56,3905.0,293.9027,293.9027,293.4572,293.5463,3905.0
2024-02-05 11:25:00,296.56,296.72,296.39,296.53,12509.0,293.5463,293.7047,293.378,293.5166,12509.0
2024-02-05 11:30:00,296.5,296.66,296.37,296.56,9780.0,293.4869,293.6453,293.3582,293.5463,9780.0
2024-02-05 11:35:00,296.5,296.65,296.31,296.45,7082.0,293.4869,293.6354,293.2989,293.4374,7082.0
2024-02-05 11:40:00,296.46,296.55,296.32,296.46,8830.0,293.4473,293.5364,293.3088,293.4473,8830.0
2024-02-05 11:45:00,296.51,296.54,296.04,296.14,15877.0,293.4968,293.5265,293.0316,293.1306,15877.0
2024-02-05 11:50:00,296.01,296.01,295.22,295.61,8252.0,293.0019,293.0019,292.2199,292.606,8252.0
2024-02-05 11:55:00,295.61,295.8,295.36,295.44,16176.0,292.606,292.794,292.3585,292.4377,16176.0
2024-02-05 12:00:00,295.37,295.82,294.98,295.69,17066.0,292.3684,292.8138,291.9824,292.6852,17066.0
2024-02-05 12:05:00,295.69,295.86,295.55,295.78,12128.0,292.6852,292.8534,292.5466,292.7742,12128.0
2024-02-05 12:10:00,295.77,296.38,295.71,296.08,15816.0,292.7643,293.3681,292.705,293.0712,15816.0
2024-02-05 12:15:00,296.09,296.43,295.69,295.81,4559.0,293.0811,293.4176,292.6852,292.8039,4559.0
2024-02-05 12:20:00,295.75,295.75,294.59,294.67,29370.0,292.7445,292.7445,291.5963,291.6755,29370.0
2024-02-05 12:25:00,294.62,295.25,294.62,295.1,5445.0,291.626,292.2496,291.626,292.1012,5445.0
2024-02-05 12:30:00,295.08,295.33,294.93,294.93,6124.0,292.0814,292.3288,291.9329,291.9329,6124.0
2024-02-05 12:35:00,294.86,295.08,294.69,294.69,10256.0,291.8636,292.0814,291.6953,291.6953,10256.0
2024-02-05 12:40:00,294.74,294.99,294.37,294.38,5519.0,291.7448,291.9923,291.3786,291.3885,5519.0
2024-02-05 12:45:00,294.22,294.23,293.73,293.83,3465.0,291.2301,291.24,290.7451,290.8441,3465.0
2024-02-05 12:50:00,293.87,294.04,293.68,293.96,4281.0,290.8837,291.0519,290.6956,290.9727,4281.0
2024-02-05 12:55:00,293.92,294.24,293.92,294.06,4002.0,290.9331,291.2499,290.9331,291.0717,4002.0
2024-02-05 13:00:00,294.05,294.09,293.85,293.99,7981.0,291.0618,291.1014,290.8639,291.0024,7981.0
2024-02-05 13:05:00,294.17,294.59,294.11,294.59,1919.0,291.1806,291.5963,291.1212,291.5963,1919.0
2024-02-05 13:10:00,294.58,294.6,294.31,294.6,3721.0,291.5864,291.6062,291.3192,291.6062,3721.0
2024-02-05 13:15:00,294.49,294.67,294.36,294.67,3142.0,291.4974,291.6755,291.3687,291.6755,3142.0
2024-02-05 13:20:00,294.62,294.81,294.61,294.62,2427.0,291.626,291.8141,291.6161,291.626,2427.0
2024-02-05 13:25:00,294.76,294.77,294.34,294.45,4083.0,291.7646,291.7745,291.3489,291.4578,4083.0
2024-02-05 13:30:00,294.33,294.52,294.25,294.52,4223.0,291.339,291.527,291.2598,291.527,4223.0
2024-02-05 13:35:00,294.47,294.55,294.12,294.31,6199.0,291.4776,291.5567,291.1311,291.3192,6199.0
2024-02-05 13:40:00,294.37,294.54,294.23,294.3,4211.0,291.3786,291.5468,291.24,291.3093,4211.0
2024-02-05 13:45:00,294.29,294.39,294.2,294.22,3400.0,291.2994,291.3984,291.2103,291.2301,3400.0
2024-02-05 13:50:00,294.24,294.47,294.24,294.26,2868.0,291.2499,291.4776,291.2499,291.2697,2868.0
2024-02-05 13:55:00,294.26,294.47,294.26,294.37,3891.0,291.2697,291.4776,291.2697,291.3786,3891.0
2024-02-05 14:00:00,294.52,294.53,294.35,294.51,2579.0,291.527,291.5369,291.3588,291.5172,2579.0
2024-02-05 14:05:00,294.5,295.48,294.43,295.35,3464.0,291.5073,292.4773,291.438,292.3486,3464.0
2024-02-05 14:10:00,295.48,295.54,295.02,295.02,20429.0,292.4773,292.5367,292.022,292.022,20429.0
2024-02-05 14:15:00,294.91,295.44,294.91,295.37,4116.0,291.9131,292.4377,291.9131,292.3684,4116.0
2024-02-05 14:20:00,295.38,295.75,295.38,295.7,2321.0,292.3783,292.7445,292.3783,292.6951,2321.0
2024-02-05 14:25:00,295.74,296.08,295.59,295.6,5507.0,292.7347,293.0712,292.5862,292.5961,5507.0
2024-02-05 14:30:00,295.8,295.83,295.55,295.69,3016.0,292.794,292.8237,292.5466,292.6852,3016.0
2024-02-05 14:35:00,295.54,295.93,295.47,295.81,4143.0,292.5367,292.9227,292.4674,292.8039,4143.0
2024-02-05 14:40:00,295.81,295.89,295.72,295.84,2595.0,292.8039,292.8831,292.7149,292.8336,2595.0
2024-02-05 14:45:00,295.74,295.94,295.64,295.83,2952.0,292.7347,292.9326,292.6357,292.8237,2952.0
2024-02-05 14:50:00,295.93,295.93,295.56,295.56,4424.0,292.9227,292.9227,292.5565,292.5565,4424.0
2024-02-05 14:55:00,295.55,295.75,295.26,295.5,11983.0,292.5466,292.7445,292.2595,292.4971,11983.0
2024-02-05 15:00:00,295.53,295.89,295.44,295.89,8749.0,292.5268,292.8831,292.4377,292.8831,8749.0
2024-02-05 15:05:00,295.91,296.17,295.72,295.74,10899.0,292.9029,293.1603,292.7149,292.7347,10899.0
2024-02-05 15:10:00,295.86,295.92,295.35,295.35,9757.0,292.8534,292.9128,292.3486,292.3486,9757.0
2024-02-05 15:15:00,295.4,296.05,295.34,296.05,7412.0,292.3981,293.0415,292.3387,293.0415,7412.0
2024-02-05 15:20:00,296.05,296.35,296.05,296.31,6044.0,293.0415,293.3385,293.0415,293.2989,6044.0
2024-02-05 15:25:00,296.31,296.59,296.3,296.55,6385.0,293.2989,293.576,293.289,293.5364,6385.0
2024-02-05 15:30:00,296.55,296.87,296.27,296.74,10600.0,293.5364,293.8532,293.2593,293.7245,10600.0
2024-02-05 15:35:00,296.76,296.96,296.02,296.1,12643.0,293.7443,293.9423,293.0118,293.091,12643.0
2024-02-05 15:40:00,296.25,296.79,295.93,296.5,14552.0,293.2395,293.774,292.9227,293.4869,14552.0
2024-02-05 15:45:00,296.45,296.81,296.19,296.21,10784.0,293.4374,293.7938,293.1801,293.1999,10784.0
2024-02-05 15:50:00,296.28,296.58,296.0,296.09,17360.0,293.2692,293.5661,292.992,293.0811,17360.0
2024-02-05 15:55:00,296.09,296.86,296.08,296.51,66048.0,293.0811,293.8433,293.0712,293.4968,66048.0
2024-02-06 09:30:00,295.3,296.52,295.23,296.4,7682.0,292.2991,293.5067,292.2298,293.3879,7682.0
2024-02-06 09:35:00,296.17,296.17,295.06,295.07,3452.0,293.1603,293.1603,292.0616,292.0715,3452.0
2024-02-06 09:40:00,295.07,295.07,293.71,293.74,5274.0,292.0715,292.0715,290.7253,290.755,5274.0
2024-02-06 09:45:00,294.18,294.51,293.81,294.51,5953.0,291.1905,291.5172,290.8243,291.5172,5953.0
2024-02-06 09:50:00,294.3,294.57,293.81,294.32,26457.0,291.3093,291.5765,290.8243,291.3291,26457.0
2024-02-06 09:55:00,294.77,295.31,294.77,295.31,2099.0,291.7745,292.309,291.7745,292.309,2099.0
2024-02-06 10:00:00,295.3,295.9,295.2,295.9,4388.0,292.2991,292.893,292.2001,292.893,4388.0
2024-02-06 10:05:00,296.06,296.17,295.08,295.46,2989.0,293.0514,293.1603,292.0814,292.4575,2989.0
2024-02-06 10:10:00,295.39,295.68,294.93,294.95,2978.0,292.3882,292.6753,291.9329,291.9527,2978.0
2024-02-06 10:15:00,294.98,295.6,294.98,295.35,1846.0,291.9824,292.5961,291.9824,292.3486,1846.0
2024-02-06 10:20:00,295.3,295.61,295.25,295.47,1628.0,292.2991,292.606,292.2496,292.4674,1628.0
2024-02-06 10:25:00,295.47,295.68,295.29,295.5,1823.0,292.4674,292.6753,292.2892,292.4971,1823.0
2024-02-06 10:30:00,295.44,296.43,295.44,296.01,3937.0,292.4377,293.4176,292.4377,293.0019,3937.0
2024-02-06 10:35:00,295.99,296.42,295.97,296.32,1382.0,292.9821,293.4077,292.9623,293.3088,1382.0
2024-02-06 10:40:00,296.42,296.6,296.14,296.43,921.0,293.4077,293.5859,293.1306,293.4176,921.0
2024-02-06 10:45:00,296.62,297.2,296.62,296.81,3800.0,293.6057,294.1798,293.6057,293.7938,3800.0
2024-02-06 10:50:00,296.93,297.5,296.88,297.5,4158.0,293.9126,294.4768,293.8631,294.4768,4158.0
2024-02-06 10:55:00,297.44,297.56,297.22,297.43,4170.0,294.4174,294.5362,294.1996,294.4075,4170.0
2024-02-06 11:00:00,297.46,297.83,297.44,297.44,1900.0,294.4372,294.8034,294.4174,294.4174,1900.0
2024-02-06 11:05:00,297.76,297.88,297.59,297.79,2091.0,294.7341,294.8529,294.5659,294.7638,2091.0
2024-02-06 11:10:00,297.83,297.97,297.67,297.79,2000.0,294.8034,294.942,294.645,294.7638,2000.0
2024-02-06 11:15:00,297.81,298.31,297.73,298.31,8802.0,294.7836,295.2785,294.7044,295.2785,8802.0
2024-02-06 11:20:00,298.2,298.51,298.07,298.2,3173.0,295.1697,295.4765,295.041,295.1697,3173.0
2024-02-06 11:25:00,298.01,298.24,297.83,298.24,5398.0,294.9816,295.2092,294.8034,295.2092,5398.0
2024-02-06 11:30:00,298.23,298.23,298.01,298.21,1877.0,295.1993,295.1993,294.9816,295.1796,1877.0
2024-02-06 11:35:00,298.28,298.4,298.03,298.16,4237.0,295.2488,295.3676,295.0014,295.1301,4237.0
2024-02-06 11:40:00,298.11,298.31,297.99,298.04,7556.0,295.0806,295.2785,294.9618,295.0113,7556.0
2024-02-06 11:45:00,298.02,298.14,297.89,298.04,4643.0,294.9915,295.1103,294.8628,295.0113,4643.0
2024-02-06 11:50:00,298.12,298.24,297.95,298.23,2001.0,295.0905,295.2092,294.9222,295.1993,2001.0
2024-02-06 11:55:00,298.37,298.82,298.37,298.78,1798.0,295.3379,295.7834,295.3379,295.7438,1798.0
2024-02-06 12:00:00,299.0,299.25,298.84,298.86,15986.0,295.9615,296.209,295.8031,295.8229,15986.0
2024-02-06 12:05:00,298.81,298.82,298.6,298.63,1851.0,295.7735,295.7834,295.5656,295.5953,1851.0
2024-02-06 12:10:00,298.64,298.7,298.56,298.7,900.0,295.6052,295.6646,295.526,295.6646,900.0
2024-02-06 12:15:00,298.68,298.68,298.35,298.6,2816.0,295.6448,295.6448,295.3181,295.5656,2816.0
2024-02-06 12:20:00,298.57,298.58,298.08,298.13,4254.0,295.5359,295.5458,295.0509,295.1004,4254.0
2024-02-06 12:25:00,298.18,298.56,298.18,298.52,1727.0,295.1499,295.526,295.1499,295.4864,1727.0
2024-02-06 12:30:00,298.57,298.57,298.21,298.26,1447.0,295.5359,295.5359,295.1796,295.229,1447.0
2024-02-06 12:35:00,298.33,298.91,298.33,298.84,6950.0,295.2983,295.8724,295.2983,295.8031,6950.0
2024-02-06 12:40:00,298.78,298.98,298.68,298.87,2900.0,295.7438,295.9417,295.6448,295.8328,2900.0
2024-02-06 12:45:00,298.84,299.12,298.8,298.8,4485.0,295.8031,296.0803,295.7636,295.7636,4485.0
2024-02-06 12:50:00,298.93,299.42,298.93,299.17,1509.0,295.8922,296.3773,295.8922,296.1298,1509.0
2024-02-06 12:55:00,299.34,299.44,299.17,299.43,3028.0,296.2981,296.3971,296.1298,296.3872,3028.0
2024-02-06 13:00:00,299.35,299.88,299.23,299.85,2538.0,296.308,296.8326,296.1892,296.8029,2538.0
2024-02-06 13:05:00,299.9,300.38,299.86,300.28,2093.0,296.8524,297.3275,296.8128,297.2285,2093.0
2024-02-06 13:10:00,300.35,300.37,300.06,300.23,3174.0,297.2978,297.3176,297.0108,297.179,3174.0
2024-02-06 13:15:00,300.33,300.43,300.19,300.31,1000.0,297.278,297.377,297.1394,297.2582,1000.0
2024-02-06 13:20:00,300.26,300.59,300.24,300.59,3491.0,297.2087,297.5354,297.1889,297.5354,3491.0
2024-02-06 13:25:00,300.44,300.78,300.44,300.78,2824.0,297.3869,297.7234,297.3869,297.7234,2824.0
2024-02-06 13:30:00,300.82,300.83,300.66,300.73,3300.0,297.763,297.7729,297.6047,297.6739,3300.0
2024-02-06 13:35:00,300.79,301.04,300.55,300.77,5942.0,297.7333,297.9808,297.4958,297.7135,5942.0
2024-02-06 13:40:00,300.79,300.91,300.5,300.74,2717.0,297.7333,297.8521,297.4463,297.6838,2717.0
2024-02-06 13:45:00,300.67,300.76,300.57,300.72,6032.0,297.6146,297.7036,297.5156,297.664,6032.0
2024-02-06 13:50:00,300.61,300.61,300.19,300.46,3508.0,297.5552,297.5552,297.1394,297.4067,3508.0
2024-02-06 13:55:00,300.47,300.82,300.46,300.59,3099.0,297.4166,297.763,297.4067,297.5354,3099.0
2024-02-06 14:00:00,300.59,300.61,300.16,300.18,6404.0,297.5354,297.5552,297.1097,297.1295,6404.0
2024-02-06 14:05:00,300.15,300.3,299.73,299.82,4424.0,297.0998,297.2483,296.6841,296.7732,4424.0
2024-02-06 14:10:00,299.85,299.98,299.76,299.94,2122.0,296.8029,296.9316,296.7138,296.892,2122.0
2024-02-06 14:15:00,299.91,300.07,299.63,300.06,6357.0,296.8623,297.0206,296.5851,297.0108,6357.0
2024-02-06 14:20:00,300.06,300.15,299.98,300.06,2231.0,297.0108,297.0998,296.9316,297.0108,2231.0
2024-02-06 14:25:00,299.98,300.14,299.93,299.93,1882.0,296.9316,297.0899,296.8821,296.8821,1882.0
2024-02-06 14:30:00,300.03,300.16,299.95,300.15,2741.0,296.9811,297.1097,296.9019,297.0998,2741.0
2024-02-06 14:35:00,300.19,300.24,299.7,299.7,2364.0,297.1394,297.1889,296.6544,296.6544,2364.0
2024-02-06 14:40:00,299.84,299.89,299.73,299.76,1234.0,296.793,296.8425,296.6841,296.7138,1234.0
2024-02-06 14:45:00,299.75,299.84,299.67,299.75,3480.0,296.7039,296.793,296.6247,296.7039,3480.0
2024-02-06 14:50:00,299.77,299.86,299.7,299.75,2486.0,296.7237,296.8128,296.6544,296.7039,2486.0
2024-02-06 14:55:00,299.79,299.89,299.7,299.73,2836.0,296.7435,296.8425,296.6544,296.6841,2836.0
2024-02-06 15:00:00,299.74,299.96,299.71,299.91,2656.0,296.694,296.9118,296.6643,296.8623,2656.0
2024-02-06 15:05:00,299.85,300.34,299.81,300.17,12746.0,296.8029,297.2879,296.7633,297.1196,12746.0
2024-02-06 15:10:00,300.16,300.37,300.16,300.36,2107.0,297.1097,297.3176,297.1097,297.3077,2107.0
2024-02-06 15:15:00,300.39,300.41,300.12,300.19,3638.0,297.3374,297.3572,297.0701,297.1394,3638.0
2024-02-06 15:20:00,300.21,300.34,300.08,300.11,5382.0,297.1592,297.2879,297.0305,297.0602,5382.0
2024-02-06 15:25:00,300.07,300.54,299.97,300.35,7072.0,297.0206,297.4859,296.9217,297.2978,7072.0
2024-02-06 15:30:00,300.41,300.48,300.15,300.15,3607.0,297.3572,297.4265,297.0998,297.0998,3607.0
2024-02-06 15:35:00,300.19,300.52,300.18,300.46,4661.0,297.1394,297.4661,297.1295,297.4067,4661.0
2024-02-06 15:40:00,300.34,300.36,299.96,299.97,8789.0,297.2879,297.3077,296.9118,296.9217,8789.0
2024-02-06 15:45:00,299.91,300.21,299.87,300.09,7270.0,296.8623,297.1592,296.8227,297.0404,7270.0
2024-02-06 15:50:00,300.09,300.4,300.07,300.28,9926.0,297.0404,297.3473,297.0206,297.2285,9926.0
2024-02-06 15:55:00,300.34,300.85,300.31,300.83,46951.0,297.2879,297.7927,297.2582,297.7729,46951.0
2024-02-07 09:30:00,302.1,303.6,302.1,302.89,8014.0,299.03,300.5148,299.03,299.812,8014.0
2024-02-07 09:35:00,302.64,302.8,301.74,301.79,2060.0,299.5645,299.7229,298.6737,298.7232,2060.0
2024-02-07 09:40:00,301.92,302.1,300.85,300.9,3119.0,298.8518,299.03,297.7927,297.8422,3119.0
2024-02-07 09:45:00,300.82,302.07,300.82,301.77,3225.0,297.763,299.0003,297.763,298.7034,3225.0
2024-02-07 09:50:00,301.62,302.33,301.62,301.82,3529.0,298.5549,299.2577,298.5549,298.7529,3529.0
2024-02-07 09:55:00,302.09,302.25,301.77,302.25,2158.0,299.0201,299.1785,298.7034,299.1785,2158.0
2024-02-07 10:00:00,302.54,303.65,302.31,303.3,3505.0,299.4655,300.5643,299.2379,300.2178,3505.0
2024-02-07 10:05:00,303.51,303.79,303.0,303.79,13996.0,300.4257,300.7028,299.9209,300.7028,13996.0
2024-02-07 10:10:00,303.8,303.98,303.43,303.91,3253.0,300.7127,300.8909,300.3465,300.8216,3253.0
2024-02-07 10:15:00,303.91,304.18,303.65,303.84,4524.0,300.8216,301.0889,300.5643,300.7523,4524.0
2024-02-07 10:20:00,304.41,304.5,303.24,303.36,9700.0,301.3165,301.4056,300.1584,300.2772,9700.0
2024-02-07 10:25:00,303.42,304.24,303.42,304.14,5193.0,300.3366,301.1483,300.3366,301.0493,5193.0
2024-02-07 10:30:00,304.1,304.16,303.35,303.73,8338.0,301.0097,301.0691,300.2673,300.6435,8338.0
2024-02-07 10:35:00,303.56,303.87,303.38,303.87,7200.0,300.4752,300.782,300.297,300.782,7200.0
2024-02-07 10:40:00,303.87,303.87,303.27,303.27,3451.0,300.782,300.782,300.1881,300.1881,3451.0
2024-02-07 10:45:00,303.24,303.71,303.2,303.49,1947.0,300.1584,300.6237,300.1188,300.4059,1947.0
2024-02-07 10:50:00,303.52,303.84,303.24,303.57,6837.0,300.4356,300.7523,300.1584,300.4851,6837.0
2024-02-07 10:55:00,303.6,304.05,303.52,304.05,3528.0,300.5148,300.9602,300.4356,300.9602,3528.0
2024-02-07 11:00:00,303.86,303.9,303.35,303.49,5023.0,300.7721,300.8117,300.2673,300.4059,5023.0
2024-02-07 11:05:00,303.24,303.27,302.95,302.99,4809.0,300.1584,300.1881,299.8714,299.911,4809.0
2024-02-07 11:10:00,302.88,303.02,302.47,302.62,3298.0,299.8021,299.9407,299.3963,299.5447,3298.0
2024-02-07 11:15:00,302.83,302.99,302.64,302.68,3324.0,299.7526,299.911,299.5645,299.6041,3324.0
2024-02-07 11:20:00,302.6,302.93,302.45,302.83,3147.0,299.5249,299.8516,299.3765,299.7526,3147.0
2024-02-07 11:25:00,302.9,303.02,302.57,302.57,3173.0,299.8219,299.9407,299.4952,299.4952,3173.0
2024-02-07 11:30:00,302.51,302.71,302.51,302.6,1400.0,299.4359,299.6338,299.4359,299.5249,1400.0
2024-02-07 11:35:00,302.59,302.83,302.58,302.71,1804.0,299.515,299.7526,299.5051,299.6338,1804.0
2024-02-07 11:40:00,302.7,303.07,302.7,303.0,2538.0,299.6239,299.9902,299.6239,299.9209,2538.0
2024-02-07 11:45:00,303.1,303.1,302.82,302.93,2282.0,300.0199,300.0199,299.7427,299.8516,2282.0
2024-02-07 11:50:00,302.93,302.97,302.6,302.63,3289.0,299.8516,299.8912,299.5249,299.5546,3289.0
2024-02-07 11:55:00,302.63,302.86,302.62,302.7,3016.0,299.5546,299.7823,299.5447,299.6239,3016.0
2024-02-07 12:00:00,302.64,302.73,302.44,302.73,3920.0,299.5645,299.6536,299.3666,299.6536,3920.0
2024-02-07 12:05:00,302.93,303.23,302.93,303.23,1600.0,299.8516,300.1485,299.8516,300.1485,1600.0
2024-02-07 12:10:00,303.11,303.27,303.02,303.15,2018.0,300.0298,300.1881,299.9407,300.0693,2018.0
2024-02-07 12:15:00,303.07,303.29,302.99,303.29,2063.0,299.9902,300.2079,299.911,300.2079,2063.0
2024-02-07 12:20:00,303.4,303.4,302.95,303.05,1833.0,300.3168,300.3168,299.8714,299.9704,1833.0
2024-02-07 12:25:00,302.95,302.95,302.66,302.91,2048.0,299.8714,299.8714,299.5843,299.8318,2048.0
2024-02-07 12:30:00,302.9,302.94,302.75,302.86,1948.0,299.8219,299.8615,299.6734,299.7823,1948.0
2024-02-07 12:35:00,302.91,302.91,302.17,302.17,4025.0,299.8318,299.8318,299.0993,299.0993,4025.0
2024-02-07 12:40:00,302.28,302.48,302.26,302.4,3895.0,299.2082,299.4062,299.1884,299.327,3895.0
2024-02-07 12:45:00,302.4,302.48,302.23,302.38,1736.0,299.327,299.4062,299.1587,299.3072,1736.0
2024-02-07 12:50:00,302.38,302.46,302.24,302.39,2720.0,299.3072,299.3864,299.1686,299.3171,2720.0
2024-02-07 12:55:00,302.4,302.4,301.95,301.95,5085.0,299.327,299.327,298.8815,298.8815,5085.0
2024-02-07 13:00:00,302.0,302.01,301.84,301.86,3403.0,298.931,298.9409,298.7727,298.7925,3403.0
2024-02-07 13:05:00,301.87,301.87,301.47,301.49,2525.0,298.8024,298.8024,298.4064,298.4262,2525.0
2024-02-07 13:10:00,301.49,301.7,301.39,301.7,3442.0,298.4262,298.6341,298.3272,298.6341,3442.0
2024-02-07 13:15:00,301.78,301.78,301.34,301.47,2558.0,298.7133,298.7133,298.2777,298.4064,2558.0
2024-02-07 13:20:00,301.39,301.5,300.92,301.01,2314.0,298.3272,298.4361,297.862,297.9511,2314.0
2024-02-07 13:25:00,300.97,301.11,300.76,300.9,2302.0,297.9115,298.0501,297.7036,297.8422,2302.0
2024-02-07 13:30:00,300.9,301.02,300.4,300.56,3939.0,297.8422,297.961,297.3473,297.5057,3939.0
2024-02-07 13:35:00,300.42,300.73,300.42,300.56,4632.0,297.3671,297.6739,297.3671,297.5057,4632.0
2024-02-07 13:40:00,300.56,300.87,300.36,300.65,21002.0,297.5057,297.8125,297.3077,297.5948,21002.0
2024-02-07 13:45:00,300.72,301.32,300.58,301.32,3689.0,297.664,298.2579,297.5255,298.2579,3689.0
2024-02-07 13:50:00,301.32,301.51,301.21,301.47,2092.0,298.2579,298.446,298.1491,298.4064,2092.0
2024-02-07 13:55:00,301.53,301.6,301.29,301.39,4458.0,298.4658,298.5351,298.2283,298.3272,4458.0
2024-02-07 14:00:00,301.29,301.53,301.29,301.47,2361.0,298.2283,298.4658,298.2283,298.4064,2361.0
2024-02-07 14:05:00,301.49,301.68,301.45,301.67,2322.0,298.4262,298.6143,298.3866,298.6044,2322.0
2024-02-07 14:10:00,301.59,301.63,301.46,301.59,1800.0,298.5252,298.5648,298.3965,298.5252,1800.0
2024-02-07 14:15:00,301.64,301.68,301.32,301.32,3363.0,298.5747,298.6143,298.2579,298.2579,3363.0
2024-02-07 14:20:00,301.47,301.48,301.33,301.43,2582.0,298.4064,298.4163,298.2678,298.3668,2582.0
2024-02-07 14:25:00,301.4,301.4,301.02,301.1,3065.0,298.3371,298.3371,297.961,298.0402,3065.0
2024-02-07 14:30:00,301.04,301.42,300.95,301.41,5543.0,297.9808,298.3569,297.8917,298.347,5543.0
2024-02-07 14:35:00,301.41,301.42,301.27,301.28,1079.0,298.347,298.3569,298.2085,298.2184,1079.0
2024-02-07 14:40:00,301.37,301.59,301.31,301.49,2719.0,298.3074,298.5252,298.248,298.4262,2719.0
2024-02-07 14:45:00,301.44,301.5,301.25,301.4,2747.0,298.3767,298.4361,298.1887,298.3371,2747.0
2024-02-07 14:50:00,301.4,301.56,301.35,301.48,2189.0,298.3371,298.4955,298.2876,298.4163,2189.0
2024-02-07 14:55:00,301.46,301.62,301.43,301.47,2567.0,298.3965,298.5549,298.3668,298.4064,2567.0
2024-02-07 15:00:00,301.47,301.67,301.46,301.61,2713.0,298.4064,298.6044,298.3965,298.545,2713.0
2024-02-07 15:05:00,301.63,301.63,301.5,301.5,2555.0,298.5648,298.5648,298.4361,298.4361,2555.0
2024-02-07 15:10:00,301.55,301.55,301.37,301.37,1993.0,298.4856,298.4856,298.3074,298.3074,1993.0
2024-02-07 15:15:00,301.34,301.35,301.1,301.1,4254.0,298.2777,298.2876,298.0402,298.0402,4254.0
2024-02-07 15:20:00,301.21,301.21,300.95,301.08,4701.0,298.1491,298.1491,297.8917,298.0204,4701.0
2024-02-07 15:25:00,301.11,301.11,300.9,301.02,2900.0,298.0501,298.0501,297.8422,297.961,2900.0
2024-02-07 15:30:00,300.98,301.38,300.98,301.06,6250.0,297.9214,298.3173,297.9214,298.0006,6250.0
2024-02-07 15:35:00,301.02,301.46,301.02,301.34,4414.0,297.961,298.3965,297.961,298.2777,4414.0
2024-02-07 15:40:00,301.33,301.54,301.3,301.38,7352.0,298.2678,298.4757,298.2381,298.3173,7352.0
2024-02-07 15:45:00,301.38,301.56,301.31,301.52,10358.0,298.3173,298.4955,298.248,298.4559,10358.0
2024-02-07 15:50:00,301.41,301.67,301.41,301.54,17590.0,298.347,298.6044,298.347,298.4757,17590.0
2024-02-07 15:55:00,301.49,301.98,301.44,301.96,30295.0,298.4262,298.9112,298.3767,298.8914,30295.0
2024-02-08 09:30:00,301.5,302.27,301.14,302.27,8971.0,298.4361,299.1983,298.0798,299.1983,8971.0
2024-02-08 09:35:00,302.23,304.7,301.68,303.5,5549.0,299.1587,301.6036,298.6143,300.4158,5549.0
2024-02-08 09:40:00,304.23,304.88,303.93,304.86,4717.0,301.1384,301.7818,300.8414,301.762,4717.0
2024-02-08 09:45:00,304.82,304.82,303.89,304.35,6873.0,301.7224,301.7224,300.8018,301.2572,6873.0
2024-02-08 09:50:00,304.35,304.61,303.82,303.89,3345.0,301.2572,301.5145,300.7325,300.8018,3345.0
2024-02-08 09:55:00,304.07,304.07,302.0,302.53,3438.0,300.98,300.98,298.931,299.4557,3438.0
2024-02-08 10:00:00,302.98,303.5,302.98,303.42,1236.0,299.9011,300.4158,299.9011,300.3366,1236.0
2024-02-08 10:05:00,303.31,303.79,303.16,303.61,2479.0,300.2277,300.7028,300.0792,300.5247,2479.0
2024-02-08 10:10:00,303.5,303.5,302.92,303.05,800.0,300.4158,300.4158,299.8417,299.9704,800.0
2024-02-08 10:15:00,302.9,302.98,302.39,302.39,4057.0,299.8219,299.9011,299.3171,299.3171,4057.0
2024-02-08 10:20:00,302.7,303.73,302.7,303.73,1700.0,299.6239,300.6435,299.6239,300.6435,1700.0
2024-02-08 10:25:00,303.65,304.04,303.65,303.91,2407.0,300.5643,300.9503,300.5643,300.8216,2407.0
2024-02-08 10:30:00,304.0,304.03,303.64,303.64,4267.0,300.9107,300.9404,300.5544,300.5544,4267.0
2024-02-08 10:35:00,303.64,303.67,303.18,303.5,6811.0,300.5544,300.5841,300.099,300.4158,6811.0
2024-02-08 10:40:00,303.29,303.98,303.23,303.98,4729.0,300.2079,300.8909,300.1485,300.8909,4729.0
2024-02-08 10:45:00,303.98,304.05,303.82,303.94,5271.0,300.8909,300.9602,300.7325,300.8513,5271.0
2024-02-08 10:50:00,304.05,304.18,303.75,303.86,5216.0,300.9602,301.0889,300.6633,300.7721,5216.0
2024-02-08 10:55:00,303.87,303.87,303.59,303.7,4293.0,300.782,300.782,300.5049,300.6138,4293.0
2024-02-08 11:00:00,303.72,303.79,303.17,303.24,6748.0,300.6336,300.7028,300.0891,300.1584,6748.0
2024-02-08 11:05:00,303.21,303.22,302.87,302.95,3338.0,300.1287,300.1386,299.7922,299.8714,3338.0
2024-02-08 11:10:00,302.86,303.69,302.82,303.69,3884.0,299.7823,300.6039,299.7427,300.6039,3884.0
2024-02-08 11:15:00,303.64,304.31,303.46,304.09,7444.0,300.5544,301.2176,300.3762,300.9998,7444.0
2024-02-08 11:20:00,304.02,304.93,304.02,304.93,11251.0,300.9305,301.8313,300.9305,301.8313,11251.0
2024-02-08 11:25:00,304.93,304.95,304.39,304.48,5673.0,301.8313,301.8511,301.2967,301.3858,5673.0
2024-02-08 11:30:00,304.6,304.69,304.23,304.23,3416.0,301.5046,301.5937,301.1384,301.1384,3416.0
2024-02-08 11:35:00,304.15,304.25,304.04,304.13,1504.0,301.0592,301.1582,300.9503,301.0394,1504.0
2024-02-08 11:40:00,304.3,305.0,304.29,304.61,10047.0,301.2077,301.9005,301.1978,301.5145,10047.0
2024-02-08 11:45:00,304.56,304.88,304.55,304.78,2948.0,301.465,301.7818,301.4551,301.6828,2948.0
2024-02-08 11:50:00,304.71,305.0,304.71,304.98,3329.0,301.6135,301.9005,301.6135,301.8808,3329.0
2024-02-08 11:55:00,304.99,305.08,304.8,305.03,5861.0,301.8907,301.9797,301.7026,301.9302,5861.0
2024-02-08 12:00:00,305.03,305.09,304.94,305.07,1406.0,301.9302,301.9896,301.8412,301.9698,1406.0
2024-02-08 12:05:00,305.08,305.65,305.08,305.58,4083.0,301.9797,302.5439,301.9797,302.4747,4083.0
2024-02-08 12:10:00,305.31,305.55,305.16,305.26,1917.0,302.2074,302.445,302.0589,302.1579,1917.0
2024-02-08 12:15:00,305.29,305.29,305.11,305.26,4858.0,302.1876,302.1876,302.0094,302.1579,4858.0
2024-02-08 12:20:00,305.37,305.77,305.34,305.59,3117.0,302.2668,302.6627,302.2371,302.4846,3117.0
2024-02-08 12:25:00,305.64,306.02,305.59,305.73,3981.0,302.534,302.9102,302.4846,302.6231,3981.0
2024-02-08 12:30:00,305.66,305.69,305.35,305.59,2612.0,302.5538,302.5835,302.247,302.4846,2612.0
2024-02-08 12:35:00,305.59,305.89,305.59,305.68,1711.0,302.4846,302.7815,302.4846,302.5736,1711.0
2024-02-08 12:40:00,305.84,305.92,305.64,305.91,4831.0,302.732,302.8112,302.534,302.8013,4831.0
2024-02-08 12:45:00,305.84,306.38,305.83,306.38,2312.0,302.732,303.2665,302.7221,303.2665,2312.0
2024-02-08 12:50:00,306.16,306.37,305.96,306.17,4144.0,303.0488,303.2566,302.8508,303.0587,4144.0
2024-02-08 12:55:00,306.15,306.17,305.92,305.97,7631.0,303.0389,303.0587,302.8112,302.8607,7631.0
2024-02-08 13:00:00,305.97,306.28,305.88,306.27,3305.0,302.8607,303.1675,302.7716,303.1576,3305.0
2024-02-08 13:05:00,306.2,306.6,306.19,306.36,8874.0,303.0884,303.4843,303.0785,303.2467,8874.0
2024-02-08 13:10:00,306.49,306.71,306.35,306.68,7341.0,303.3754,303.5932,303.2368,303.5635,7341.0
2024-02-08 13:15:00,306.71,306.84,306.21,306.21,6412.0,303.5932,303.7219,303.0983,303.0983,6412.0
2024-02-08 13:20:00,306.3,306.3,306.13,306.18,4215.0,303.1873,303.1873,303.0191,303.0686,4215.0
2024-02-08 13:25:00,306.3,306.45,306.17,306.27,5181.0,303.1873,303.3358,303.0587,303.1576,5181.0
2024-02-08 13:30:00,306.27,306.38,305.94,306.03,8504.0,303.1576,303.2665,302.831,302.9201,8504.0
2024-02-08 13:35:00,305.96,306.28,305.95,306.27,4779.0,302.8508,303.1675,302.8409,303.1576,4779.0
2024-02-08 13:40:00,306.31,306.43,306.28,306.31,2702.0,303.1972,303.316,303.1675,303.1972,2702.0
2024-02-08 13:45:00,306.42,306.71,306.39,306.57,5676.0,303.3061,303.5932,303.2764,303.4546,5676.0
2024-02-08 13:50:00,306.54,306.67,306.45,306.56,4510.0,303.4249,303.5536,303.3358,303.4447,4510.0
2024-02-08 13:55:00,306.59,306.65,306.47,306.55,3354.0,303.4744,303.5338,303.3556,303.4348,3354.0
2024-02-08 14:00:00,306.61,306.65,306.32,306.43,3801.0,303.4942,303.5338,303.2071,303.316,3801.0
2024-02-08 14:05:00,306.43,306.78,306.43,306.54,5775.0,303.316,303.6625,303.316,303.4249,5775.0
2024-02-08 14:10:00,306.63,306.78,306.58,306.78,2141.0,303.514,303.6625,303.4645,303.6625,2141.0
2024-02-08 14:15:00,306.75,306.76,306.62,306.76,4228.0,303.6328,303.6427,303.5041,303.6427,4228.0
2024-02-08 14:20:00,306.81,306.94,306.75,306.89,3200.0,303.6922,303.8208,303.6328,303.7713,3200.0
2024-02-08 14:25:00,306.95,307.14,306.71,306.81,6278.0,303.8307,304.0188,303.5932,303.6922,6278.0
2024-02-08 14:30:00,306.51,306.81,306.51,306.77,5654.0,303.3952,303.6922,303.3952,303.6526,5654.0
2024-02-08 14:35:00,306.69,306.88,306.69,306.74,5038.0,303.5734,303.7614,303.5734,303.6229,5038.0
2024-02-08 14:40:00,306.63,306.65,306.39,306.55,6132.0,303.514,303.5338,303.2764,303.4348,6132.0
2024-02-08 14:45:00,306.56,306.63,306.42,306.61,4525.0,303.4447,303.514,303.3061,303.4942,4525.0
2024-02-08 14:50:00,306.54,306.54,306.36,306.44,6046.0,303.4249,303.4249,303.2467,303.3259,6046.0
2024-02-08 14:55:00,306.44,306.58,306.39,306.42,7398.0,303.3259,303.4645,303.2764,303.3061,7398.0
2024-02-08 15:00:00,306.42,306.54,305.92,305.92,5393.0,303.3061,303.4249,302.8112,302.8112,5393.0
2024-02-08 15:05:00,306.0,306.44,305.8,306.22,10124.0,302.8904,303.3259,302.6924,303.1082,10124.0
2024-02-08 15:10:00,306.13,306.14,305.94,306.11,3177.0,303.0191,303.029,302.831,302.9993,3177.0
2024-02-08 15:15:00,306.11,306.36,306.02,306.36,3642.0,302.9993,303.2467,302.9102,303.2467,3642.0
2024-02-08 15:20:00,306.36,306.42,306.12,306.12,4101.0,303.2467,303.3061,303.0092,303.0092,4101.0
2024-02-08 15:25:00,306.09,306.16,306.01,306.07,3100.0,302.9795,303.0488,302.9003,302.9597,3100.0
2024-02-08 15:30:00,306.06,306.12,305.63,305.81,8412.0,302.9498,303.0092,302.5241,302.7023,8412.0
2024-02-08 15:35:00,305.72,306.14,305.72,306.14,5027.0,302.6132,303.029,302.6132,303.029,5027.0
2024-02-08 15:40:00,306.16,306.22,305.67,305.72,9983.0,303.0488,303.1082,302.5637,302.6132,9983.0
2024-02-08 15:45:00,305.68,305.96,305.58,305.69,11329.0,302.5736,302.8508,302.4747,302.5835,11329.0
2024-02-08 15:50:00,305.57,306.12,305.46,306.02,21854.0,302.4648,303.0092,302.3559,302.9102,21854.0
2024-02-08 15:55:00,306.02,307.39,305.99,307.19,110672.0,302.9102,304.2663,302.8805,304.0683,110672.0
2024-02-09 09:30:00,307.63,308.0,307.27,307.28,9126.0,304.5038,304.8701,304.1475,304.1574,9126.0
2024-02-09 09:35:00,307.02,307.29,306.67,307.2,1797.0,303.9,304.1673,303.5536,304.0782,1797.0
2024-02-09 09:40:00,307.27,307.27,306.87,306.87,1465.0,304.1475,304.1475,303.7515,303.7515,1465.0
2024-02-09 09:45:00,306.86,307.16,306.67,306.67,5215.0,303.7416,304.0386,303.5536,303.5536,5215.0
2024-02-09 09:50:00,306.75,307.18,306.75,306.97,2883.0,303.6328,304.0584,303.6328,303.8505,2883.0
2024-02-09 09:55:00,307.05,308.07,307.05,308.02,5765.0,303.9297,304.9394,303.9297,304.8899,5765.0
2024-02-09 10:00:00,308.01,308.2,307.53,308.07,5477.0,304.88,305.068,304.4048,304.9394,5477.0
2024-02-09 10:05:00,308.03,308.23,307.92,307.92,10743.0,304.8998,305.0977,304.7909,304.7909,10743.0
2024-02-09 10:10:00,308.02,308.74,307.91,308.74,3669.0,304.8899,305.6025,304.781,305.6025,3669.0
2024-02-09 10:15:00,308.95,309.31,308.59,308.59,4070.0,305.8104,306.1668,305.4541,305.4541,4070.0
2024-02-09 10:20:00,308.52,308.7,308.35,308.69,1200.0,305.3848,305.5629,305.2165,305.5531,1200.0
2024-02-09 10:25:00,308.69,309.08,308.52,309.07,5059.0,305.5531,305.9391,305.3848,305.9292,5059.0
2024-02-09 10:30:00,309.02,309.42,308.72,308.79,9141.0,305.8797,306.2756,305.5827,305.652,9141.0
2024-02-09 10:35:00,308.87,308.94,308.48,308.94,3692.0,305.7312,305.8005,305.3452,305.8005,3692.0
2024-02-09 10:40:00,308.91,309.34,308.9,309.27,3441.0,305.7708,306.1964,305.7609,306.1272,3441.0
2024-02-09 10:45:00,309.34,309.39,309.22,309.31,2700.0,306.1964,306.2459,306.0777,306.1668,2700.0
2024-02-09 10:50:00,309.29,309.7,309.28,309.64,3538.0,306.147,306.5528,306.1371,306.4934,3538.0
2024-02-09 10:55:00,309.67,310.15,309.53,310.15,7264.0,306.5231,306.9982,306.3845,306.9982,7264.0
2024-02-09 11:00:00,310.15,310.19,309.79,310.06,3872.0,306.9982,307.0378,306.6419,306.9091,3872.0
2024-02-09 11:05:00,309.95,310.13,309.92,310.13,2686.0,306.8002,306.9784,306.7706,306.9784,2686.0
2024-02-09 11:10:00,310.15,310.27,309.71,309.9,6897.0,306.9982,307.117,306.5627,306.7508,6897.0
2024-02-09 11:15:00,309.92,310.11,309.79,309.79,4810.0,306.7706,306.9586,306.6419,306.6419,4810.0
2024-02-09 11:20:00,309.79,310.14,309.76,310.03,4782.0,306.6419,306.9883,306.6122,306.8794,4782.0
2024-02-09 11:25:00,310.13,310.16,309.75,310.03,8826.0,306.9784,307.0081,306.6023,306.8794,8826.0
2024-02-09 11:30:00,309.99,310.21,309.98,310.13,5184.0,306.8398,307.0576,306.8299,306.9784,5184.0
2024-02-09 11:35:00,310.22,310.29,310.04,310.23,4445.0,307.0675,307.1368,306.8893,307.0774,4445.0
2024-02-09 11:40:00,310.24,310.36,310.06,310.14,6931.0,307.0873,307.2061,306.9091,306.9883,6931.0
2024-02-09 11:45:00,310.12,310.16,310.09,310.15,2883.0,306.9685,307.0081,306.9388,306.9982,2883.0
2024-02-09 11:50:00,310.15,310.2,310.1,310.17,2492.0,306.9982,307.0477,306.9487,307.018,2492.0
2024-02-09 11:55:00,310.2,310.23,310.07,310.15,2624.0,307.0477,307.0774,306.919,306.9982,2624.0
2024-02-09 12:00:00,310.22,310.23,310.06,310.19,4573.0,307.0675,307.0774,306.9091,307.0378,4573.0
2024-02-09 12:05:00,310.15,310.44,310.1,310.34,3146.0,306.9982,307.2853,306.9487,307.1863,3146.0
2024-02-09 12:10:00,310.33,310.39,310.1,310.28,3575.0,307.1764,307.2358,306.9487,307.1269,3575.0
2024-02-09 12:15:00,310.4,310.44,310.2,310.31,5423.0,307.2457,307.2853,307.0477,307.1566,5423.0
2024-02-09 12:20:00,310.32,310.52,310.32,310.52,2402.0,307.1665,307.3645,307.1665,307.3645,2402.0
2024-02-09 12:25:00,310.53,310.63,310.53,310.63,1534.0,307.3744,307.4733,307.3744,307.4733,1534.0
2024-02-09 12:30:00,310.64,310.7,310.44,310.52,2163.0,307.4832,307.5426,307.2853,307.3645,2163.0
2024-02-09 12:35:00,310.56,310.56,310.23,310.34,6704.0,307.404,307.404,307.0774,307.1863,6704.0
2024-02-09 12:40:00,310.39,310.41,310.32,310.34,2000.0,307.2358,307.2556,307.1665,307.1863,2000.0
2024-02-09 12:45:00,310.43,310.43,310.27,310.36,7380.0,307.2754,307.2754,307.117,307.2061,7380.0
2024-02-09 12:50:00,310.32,310.48,310.31,310.47,3377.0,307.1665,307.3249,307.1566,307.315,3377.0
2024-02-09 12:55:00,310.37,310.57,310.37,310.57,1700.0,307.216,307.4139,307.216,307.4139,1700.0
2024-02-09 13:00:00,310.57,310.6,310.13,310.25,4907.0,307.4139,307.4436,306.9784,307.0972,4907.0
2024-02-09 13:05:00,310.28,310.28,309.96,310.09,1500.0,307.1269,307.1269,306.8101,306.9388,1500.0
2024-02-09 13:10:00,310.0,310.08,309.93,309.96,3306.0,306.8497,306.9289,306.7805,306.8101,3306.0
2024-02-09 13:15:00,310.0,310.09,309.93,309.94,4510.0,306.8497,306.9388,306.7805,306.7903,4510.0
2024-02-09 13:20:00,310.1,310.1,309.93,309.97,1324.0,306.9487,306.9487,306.7805,306.82,1324.0
2024-02-09 13:25:00,309.94,310.01,309.83,309.95,10983.0,306.7903,306.8596,306.6815,306.8002,10983.0
2024-02-09 13:30:00,309.88,310.18,309.87,310.18,7456.0,306.731,307.0279,306.7211,307.0279,7456.0
2024-02-09 13:35:00,310.17,310.17,309.96,310.07,4303.0,307.018,307.018,306.8101,306.919,4303.0
2024-02-09 13:40:00,310.07,310.2,310.04,310.2,1741.0,306.919,307.0477,306.8893,307.0477,1741.0
2024-02-09 13:45:00,310.1,310.37,310.09,310.37,4594.0,306.9487,307.216,306.9388,307.216,4594.0
2024-02-09 13:50:00,310.39,310.53,310.39,310.5,2400.0,307.2358,307.3744,307.2358,307.3447,2400.0
2024-02-09 13:55:00,310.44,310.82,310.43,310.81,1667.0,307.2853,307.6614,307.2754,307.6515,1667.0
2024-02-09 14:00:00,310.89,311.18,310.89,311.18,4054.0,307.7307,308.0177,307.7307,308.0177,4054.0
2024-02-09 14:05:00,311.11,311.22,311.04,311.16,3601.0,307.9485,308.0573,307.8792,307.998,3601.0
2024-02-09 14:10:00,311.16,311.16,311.11,311.12,800.0,307.998,307.998,307.9485,307.9584,800.0
2024-02-09 14:15:00,311.12,311.2,310.81,310.89,4006.0,307.9584,308.0375,307.6515,307.7307,4006.0
2024-02-09 14:20:00,310.97,311.0,310.89,310.9,2371.0,307.8099,307.8396,307.7307,307.7406,2371.0
2024-02-09 14:25:00,310.9,310.96,310.88,310.96,898.0,307.7406,307.8,307.7208,307.8,898.0
2024-02-09 14:30:00,310.9,311.0,310.89,310.97,2727.0,307.7406,307.8396,307.7307,307.8099,2727.0
2024-02-09 14:35:00,311.01,311.01,310.73,310.79,2034.0,307.8495,307.8495,307.5723,307.6317,2034.0
2024-02-09 14:40:00,310.87,310.97,310.8,310.94,2724.0,307.7109,307.8099,307.6416,307.7802,2724.0
2024-02-09 14:45:00,310.91,311.03,310.85,311.03,4864.0,307.7505,307.8693,307.6911,307.8693,4864.0
2024-02-09 14:50:00,311.0,311.22,310.99,311.22,4198.0,307.8396,308.0573,307.8297,308.0573,4198.0
2024-02-09 14:55:00,311.3,311.3,311.15,311.23,2852.0,308.1365,308.1365,307.9881,308.0672,2852.0
2024-02-09 15:00:00,311.26,311.29,311.16,311.21,1235.0,308.0969,308.1266,307.998,308.0474,1235.0
2024-02-09 15:05:00,311.27,311.35,311.12,311.17,5129.0,308.1068,308.186,307.9584,308.0078,5129.0
2024-02-09 15:10:00,311.17,311.3,311.1,311.13,2977.0,308.0078,308.1365,307.9386,307.9683,2977.0
2024-02-09 15:15:00,311.04,311.21,311.0,311.19,3037.0,307.8792,308.0474,307.8396,308.0276,3037.0
2024-02-09 15:20:00,311.21,311.24,310.99,311.01,3969.0,308.0474,308.0771,307.8297,307.8495,3969.0
2024-02-09 15:25:00,311.0,311.12,310.9,311.09,5697.0,307.8396,307.9584,307.7406,307.9287,5697.0
2024-02-09 15:30:00,311.09,311.15,310.77,310.9,26355.0,307.9287,307.9881,307.6119,307.7406,26355.0
2024-02-09 15:35:00,310.86,310.89,310.7,310.76,8934.0,307.701,307.7307,307.5426,307.602,8934.0
2024-02-09 15:40:00,310.83,310.89,310.76,310.86,5441.0,307.6713,307.7307,307.602,307.701,5441.0
2024-02-09 15:45:00,310.85,310.89,310.74,310.75,7537.0,307.6911,307.7307,307.5822,307.5921,7537.0
2024-02-09 15:50:00,310.74,311.78,310.65,311.69,15760.0,307.5822,308.6117,307.4931,308.5226,15760.0
2024-02-09 15:55:00,311.73,312.56,311.68,312.52,85704.0,308.5622,309.3837,308.5127,309.3441,85704.0
2024-02-12 09:30:00,313.58,315.0,311.76,311.76,10830.0,310.3934,311.7989,308.5919,308.5919,10830.0
2024-02-12 09:35:00,311.97,312.42,311.73,311.81,4156.0,308.7997,309.2451,308.5622,308.6413,4156.0
2024-02-12 09:40:00,311.64,312.23,311.34,311.5,3747.0,308.4731,309.0571,308.1761,308.3345,3747.0
2024-02-12 09:45:00,311.25,313.04,311.25,312.65,6851.0,308.087,309.8588,308.087,309.4728,6851.0
2024-02-12 09:50:00,312.92,313.0,311.96,311.97,3529.0,309.7401,309.8193,308.7898,308.7997,3529.0
2024-02-12 09:55:00,312.04,312.39,311.84,311.98,5204.0,308.869,309.2155,308.671,308.8096,5204.0
2024-02-12 10:00:00,311.83,312.2,311.57,312.2,12317.0,308.6611,309.0274,308.4038,309.0274,12317.0
2024-02-12 10:05:00,312.21,312.57,312.2,312.23,6564.0,309.0373,309.3936,309.0274,309.0571,6564.0
2024-02-12 10:10:00,312.03,312.03,311.15,311.93,15099.0,308.8591,308.8591,307.9881,308.7601,15099.0
2024-02-12 10:15:00,311.96,312.04,311.38,311.47,6419.0,308.7898,308.869,308.2157,308.3048,6419.0
2024-02-12 10:20:00,311.38,311.43,311.07,311.07,1804.0,308.2157,308.2652,307.9089,307.9089,1804.0
2024-02-12 10:25:00,311.0,311.0,310.75,310.88,4648.0,307.8396,307.8396,307.5921,307.7208,4648.0
2024-02-12 10:30:00,310.75,310.8,310.03,310.08,4964.0,307.5921,307.6416,306.8794,306.9289,4964.0
2024-02-12 10:35:00,310.19,310.79,310.17,310.79,8460.0,307.0378,307.6317,307.018,307.6317,8460.0
2024-02-12 10:40:00,310.81,311.3,310.63,311.3,4481.0,307.6515,308.1365,307.4733,308.1365,4481.0
2024-02-12 10:45:00,311.23,311.28,310.97,310.99,2280.0,308.0672,308.1167,307.8099,307.8297,2280.0
2024-02-12 10:50:00,311.13,311.61,311.13,311.61,3873.0,307.9683,308.4434,307.9683,308.4434,3873.0
2024-02-12 10:55:00,311.62,311.62,311.14,311.49,8706.0,308.4533,308.4533,307.9782,308.3246,8706.0
2024-02-12 11:00:00,311.54,312.06,311.44,312.0,3888.0,308.3741,308.8888,308.2751,308.8294,3888.0
2024-02-12 11:05:00,312.11,312.11,311.61,311.61,6226.0,308.9383,308.9383,308.4434,308.4434,6226.0
2024-02-12 11:10:00,311.48,311.61,311.29,311.29,3255.0,308.3147,308.4434,308.1266,308.1266,3255.0
2024-02-12 11:15:00,311.18,311.7,311.17,311.68,2583.0,308.0177,308.5325,308.0078,308.5127,2583.0
2024-02-12 11:20:00,311.76,311.83,311.69,311.81,1658.0,308.5919,308.6611,308.5226,308.6413,1658.0
2024-02-12 11:25:00,311.75,311.91,311.6,311.75,4819.0,308.582,308.7403,308.4335,308.582,4819.0
2024-02-12 11:30:00,311.71,312.0,311.61,311.77,4097.0,308.5424,308.8294,308.4434,308.6018,4097.0
2024-02-12 11:35:00,311.83,312.14,311.55,311.75,3970.0,308.6611,308.968,308.384,308.582,3970.0
2024-02-12 11:40:00,311.74,311.94,311.69,311.91,3853.0,308.5721,308.77,308.5226,308.7403,3853.0
2024-02-12 11:45:00,311.91,311.91,311.76,311.87,800.0,308.7403,308.7403,308.5919,308.7007,800.0
2024-02-12 11:50:00,311.75,312.08,311.75,312.03,2419.0,308.582,308.9086,308.582,308.8591,2419.0
2024-02-12 11:55:00,311.93,311.93,311.69,311.9,1632.0,308.7601,308.7601,308.5226,308.7304,1632.0
2024-02-12 12:00:00,311.83,311.88,311.58,311.61,4788.0,308.6611,308.7106,308.4137,308.4434,4788.0
2024-02-12 12:05:00,311.81,311.82,311.36,311.36,2901.0,308.6413,308.6512,308.1959,308.1959,2901.0
2024-02-12 12:10:00,311.39,311.39,310.78,310.97,5435.0,308.2256,308.2256,307.6218,307.8099,5435.0
2024-02-12 12:15:00,310.88,310.99,310.5,310.71,11995.0,307.7208,307.8297,307.3447,307.5525,11995.0
2024-02-12 12:20:00,310.71,310.71,310.49,310.51,2232.0,307.5525,307.5525,307.3348,307.3546,2232.0
2024-02-12 12:25:00,310.38,310.48,310.14,310.28,4274.0,307.2259,307.3249,306.9883,307.1269,4274.0
2024-02-12 12:30:00,310.29,310.29,309.89,310.0,5100.0,307.1368,307.1368,306.7409,306.8497,5100.0
2024-02-12 12:35:00,310.07,310.24,310.07,310.24,1227.0,306.919,307.0873,306.919,307.0873,1227.0
2024-02-12 12:40:00,310.12,310.33,310.03,310.33,941.0,306.9685,307.1764,306.8794,307.1764,941.0
2024-02-12 12:45:00,310.11,310.38,309.97,310.38,1436.0,306.9586,307.2259,306.82,307.2259,1436.0
2024-02-12 12:50:00,310.45,310.45,310.27,310.27,400.0,307.2952,307.2952,307.117,307.117,400.0
2024-02-12 12:55:00,310.31,310.34,309.9,310.05,8744.0,307.1566,307.1863,306.7508,306.8992,8744.0
2024-02-12 13:00:00,310.06,310.21,310.05,310.21,1446.0,306.9091,307.0576,306.8992,307.0576,1446.0
2024-02-12 13:05:00,310.19,310.35,310.04,310.35,1270.0,307.0378,307.1962,306.8893,307.1962,1270.0
2024-02-12 13:10:00,310.48,310.48,310.35,310.39,1304.0,307.3249,307.3249,307.1962,307.2358,1304.0
2024-02-12 13:15:00,310.37,310.51,310.36,310.5,385.0,307.216,307.3546,307.2061,307.3447,385.0
2024-02-12 13:20:00,310.58,310.61,310.28,310.29,872.0,307.4238,307.4535,307.1269,307.1368,872.0
2024-02-12 13:25:00,310.27,310.27,309.98,310.01,900.0,307.117,307.117,306.8299,306.8596,900.0
2024-02-12 13:30:00,310.06,310.1,309.95,310.01,1121.0,306.9091,306.9487,306.8002,306.8596,1121.0
2024-02-12 13:35:00,310.14,310.17,309.97,310.03,3317.0,306.9883,307.018,306.82,306.8794,3317.0
2024-02-12 13:40:00,310.08,310.35,310.08,310.23,1951.0,306.9289,307.1962,306.9289,307.0774,1951.0
2024-02-12 13:45:00,310.16,310.16,309.98,310.0,1010.0,307.0081,307.0081,306.8299,306.8497,1010.0
2024-02-12 13:50:00,310.11,310.23,310.11,310.17,600.0,306.9586,307.0774,306.9586,307.018,600.0
2024-02-12 13:55:00,310.19,310.2,309.99,310.0,1600.0,307.0378,307.0477,306.8398,306.8497,1600.0
2024-02-12 14:00:00,310.0,310.23,310.0,310.2,1210.0,306.8497,307.0774,306.8497,307.0477,1210.0
2024-02-12 14:05:00,310.22,310.33,310.13,310.27,1000.0,307.0675,307.1764,306.9784,307.117,1000.0
2024-02-12 14:10:00,310.24,310.24,309.95,310.0,3400.0,307.0873,307.0873,306.8002,306.8497,3400.0
2024-02-12 14:15:00,310.08,310.18,309.98,310.0,2301.0,306.9289,307.0279,306.8299,306.8497,2301.0
2024-02-12 14:20:00,309.97,310.15,309.97,310.0,2851.0,306.82,306.9982,306.82,306.8497,2851.0
2024-02-12 14:25:00,310.01,310.09,309.95,310.0,8109.0,306.8596,306.9388,306.8002,306.8497,8109.0
2024-02-12 14:30:00,310.0,310.1,309.92,310.1,6582.0,306.8497,306.9487,306.7706,306.9487,6582.0
2024-02-12 14:35:00,310.12,310.22,310.12,310.15,1436.0,306.9685,307.0675,306.9685,306.9982,1436.0
2024-02-12 14:40:00,310.1,310.14,310.03,310.1,1200.0,306.9487,306.9883,306.8794,306.9487,1200.0
2024-02-12 14:45:00,310.05,310.05,309.76,309.76,4422.0,306.8992,306.8992,306.6122,306.6122,4422.0
2024-02-12 14:50:00,309.69,309.85,309.61,309.82,6587.0,306.5429,306.7013,306.4637,306.6716,6587.0
2024-02-12 14:55:00,309.81,309.82,309.65,309.66,6138.0,306.6617,306.6716,306.5033,306.5132,6138.0
2024-02-12 15:00:00,309.66,309.79,309.66,309.79,3932.0,306.5132,306.6419,306.5132,306.6419,3932.0
2024-02-12 15:05:00,309.83,309.88,309.79,309.81,2660.0,306.6815,306.731,306.6419,306.6617,2660.0
2024-02-12 15:10:00,309.82,310.07,309.82,310.07,2331.0,306.6716,306.919,306.6716,306.919,2331.0
2024-02-12 15:15:00,310.03,310.04,309.93,310.04,2180.0,306.8794,306.8893,306.7805,306.8893,2180.0
2024-02-12 15:20:00,310.05,310.23,309.93,310.0,2960.0,306.8992,307.0774,306.7805,306.8497,2960.0
2024-02-12 15:25:00,309.97,310.24,309.97,310.12,2309.0,306.82,307.0873,306.82,306.9685,2309.0
2024-02-12 15:30:00,310.19,310.2,310.06,310.12,2220.0,307.0378,307.0477,306.9091,306.9685,2220.0
2024-02-12 15:35:00,310.03,310.08,309.92,309.95,3000.0,306.8794,306.9289,306.7706,306.8002,3000.0
2024-02-12 15:40:00,309.97,310.2,309.96,310.19,6062.0,306.82,307.0477,306.8101,307.0378,6062.0
2024-02-12 15:45:00,310.12,310.41,310.12,310.37,5917.0,306.9685,307.2556,306.9685,307.216,5917.0
2024-02-12 15:50:00,310.42,310.42,310.17,310.31,6511.0,307.2655,307.2655,307.018,307.1566,6511.0
2024-02-12 15:55:00,310.36,310.37,310.01,310.02,49672.0,307.2061,307.216,306.8596,306.8695,49672.0
2024-02-13 09:30:00,311.81,313.29,311.31,312.56,16310.0,308.6413,310.1063,308.1464,309.3837,16310.0
2024-02-13 09:35:00,312.75,312.98,310.9,310.9,5439.0,309.5718,309.7995,307.7406,307.7406,5439.0
2024-02-13 09:40:00,311.57,312.4,311.57,312.22,5634.0,308.4038,309.2254,308.4038,309.0472,5634.0
2024-02-13 09:45:00,311.93,312.49,311.73,312.28,10837.0,308.7601,309.3144,308.5622,309.1066,10837.0
2024-02-13 09:50:00,312.1,313.52,312.1,312.71,10750.0,308.9284,310.334,308.9284,309.5322,10750.0
2024-02-13 09:55:00,312.76,312.98,311.79,312.1,4674.0,309.5817,309.7995,308.6215,308.9284,4674.0
2024-02-13 10:00:00,311.85,312.04,311.01,311.68,5493.0,308.6809,308.869,307.8495,308.5127,5493.0
2024-02-13 10:05:00,311.86,311.91,311.2,311.55,8114.0,308.6908,308.7403,308.0375,308.384,8114.0
2024-02-13 10:10:00,311.4,311.75,311.25,311.63,6417.0,308.2355,308.582,308.087,308.4632,6417.0
2024-02-13 10:15:00,311.54,311.67,310.45,310.66,8214.0,308.3741,308.5028,307.2952,307.503,8214.0
2024-02-13 10:20:00,310.79,310.99,310.42,310.45,8160.0,307.6317,307.8297,307.2655,307.2952,8160.0
2024-02-13 10:25:00,310.48,310.75,310.24,310.27,4543.0,307.3249,307.5921,307.0873,307.117,4543.0
2024-02-13 10:30:00,310.27,310.67,310.06,310.67,3564.0,307.117,307.5129,306.9091,307.5129,3564.0
2024-02-13 10:35:00,310.63,310.69,309.98,310.01,11158.0,307.4733,307.5327,306.8299,306.8596,11158.0
2024-02-13 10:40:00,310.01,310.67,309.99,310.67,10146.0,306.8596,307.5129,306.8398,307.5129,10146.0
2024-02-13 10:45:00,310.69,310.88,310.29,310.52,7697.0,307.5327,307.7208,307.1368,307.3645,7697.0
2024-02-13 10:50:00,310.53,310.8,310.44,310.67,4585.0,307.3744,307.6416,307.2853,307.5129,4585.0
2024-02-13 10:55:00,310.73,310.79,310.58,310.79,3519.0,307.5723,307.6317,307.4238,307.6317,3519.0
2024-02-13 11:00:00,310.83,310.97,310.43,310.47,7534.0,307.6713,307.8099,307.2754,307.315,7534.0
2024-02-13 11:05:00,310.37,310.74,310.36,310.66,4844.0,307.216,307.5822,307.2061,307.503,4844.0
2024-02-13 11:10:00,310.64,310.78,310.51,310.55,3598.0,307.4832,307.6218,307.3546,307.3942,3598.0
2024-02-13 11:15:00,310.63,311.24,310.63,311.18,5410.0,307.4733,308.0771,307.4733,308.0177,5410.0
2024-02-13 11:20:00,311.22,311.27,310.88,310.92,4693.0,308.0573,308.1068,307.7208,307.7604,4693.0
2024-02-13 11:25:00,310.95,311.14,310.86,310.9,5062.0,307.7901,307.9782,307.701,307.7406,5062.0
2024-02-13 11:30:00,310.96,311.15,310.94,311.02,6397.0,307.8,307.9881,307.7802,307.8594,6397.0
2024-02-13 11:35:00,311.01,311.34,310.87,311.26,4685.0,307.8495,308.1761,307.7109,308.0969,4685.0
2024-02-13 11:40:00,311.28,311.3,311.18,311.28,5563.0,308.1167,308.1365,308.0177,308.1167,5563.0
2024-02-13 11:45:00,311.29,311.29,311.12,311.28,2802.0,308.1266,308.1266,307.9584,308.1167,2802.0
2024-02-13 11:50:00,311.35,311.44,311.29,311.37,3138.0,308.186,308.2751,308.1266,308.2058,3138.0
2024-02-13 11:55:00,311.37,311.62,311.34,311.45,3408.0,308.2058,308.4533,308.1761,308.285,3408.0
2024-02-13 12:00:00,311.54,311.62,311.23,311.25,3446.0,308.3741,308.4533,308.0672,308.087,3446.0
2024-02-13 12:05:00,311.29,311.35,311.24,311.25,2522.0,308.1266,308.186,308.0771,308.087,2522.0
2024-02-13 12:10:00,311.3,311.49,311.07,311.49,5747.0,308.1365,308.3246,307.9089,308.3246,5747.0
2024-02-13 12:15:00,311.49,311.61,311.47,311.61,1686.0,308.3246,308.4434,308.3048,308.4434,1686.0
2024-02-13 12:20:00,311.56,311.6,311.46,311.48,2109.0,308.3939,308.4335,308.2949,308.3147,2109.0
2024-02-13 12:25:00,311.52,311.52,311.33,311.36,4257.0,308.3543,308.3543,308.1662,308.1959,4257.0
2024-02-13 12:30:00,311.4,311.56,311.4,311.56,2500.0,308.2355,308.3939,308.2355,308.3939,2500.0
2024-02-13 12:35:00,311.59,311.68,311.42,311.43,6297.0,308.4236,308.5127,308.2553,308.2652,6297.0
2024-02-13 12:40:00,311.49,311.73,311.42,311.73,5263.0,308.3246,308.5622,308.2553,308.5622,5263.0
2024-02-13 12:45:00,311.71,311.74,311.61,311.68,2342.0,308.5424,308.5721,308.4434,308.5127,2342.0
2024-02-13 12:50:00,311.68,311.71,311.55,311.63,4938.0,308.5127,308.5424,308.384,308.4632,4938.0
2024-02-13 12:55:00,311.58,311.61,311.4,311.61,5219.0,308.4137,308.4434,308.2355,308.4434,5219.0
2024-02-13 13:00:00,311.59,311.65,311.41,311.41,3547.0,308.4236,308.483,308.2454,308.2454,3547.0
2024-02-13 13:05:00,311.39,311.39,310.78,310.93,3718.0,308.2256,308.2256,307.6218,307.7703,3718.0
2024-02-13 13:10:00,310.82,311.02,310.62,310.93,4838.0,307.6614,307.8594,307.4634,307.7703,4838.0
2024-02-13 13:15:00,310.88,311.13,310.88,311.09,2381.0,307.7208,307.9683,307.7208,307.9287,2381.0
2024-02-13 13:20:00,311.08,311.2,310.87,310.87,5583.0,307.9188,308.0375,307.7109,307.7109,5583.0
2024-02-13 13:25:00,310.87,311.28,310.86,311.28,4708.0,307.7109,308.1167,307.701,308.1167,4708.0
2024-02-13 13:30:00,311.2,311.34,311.14,311.14,3010.0,308.0375,308.1761,307.9782,307.9782,3010.0
2024-02-13 13:35:00,311.16,311.33,311.1,311.33,3828.0,307.998,308.1662,307.9386,308.1662,3828.0
2024-02-13 13:40:00,311.32,311.51,311.31,311.35,3283.0,308.1563,308.3444,308.1464,308.186,3283.0
2024-02-13 13:45:00,311.35,311.73,311.34,311.71,2915.0,308.186,308.5622,308.1761,308.5424,2915.0
2024-02-13 13:50:00,311.66,311.91,311.59,311.91,2837.0,308.4929,308.7403,308.4236,308.7403,2837.0
2024-02-13 13:55:00,311.91,312.09,311.85,312.09,3016.0,308.7403,308.9185,308.6809,308.9185,3016.0
2024-02-13 14:00:00,312.0,312.02,311.83,311.86,4374.0,308.8294,308.8492,308.6611,308.6908,4374.0
2024-02-13 14:05:00,311.87,312.0,311.84,311.9,3242.0,308.7007,308.8294,308.671,308.7304,3242.0
2024-02-13 14:10:00,311.89,311.98,311.76,311.96,3608.0,308.7205,308.8096,308.5919,308.7898,3608.0
2024-02-13 14:15:00,311.96,311.98,311.56,311.78,3567.0,308.7898,308.8096,308.3939,308.6117,3567.0
2024-02-13 14:20:00,311.78,311.9,311.63,311.63,3979.0,308.6117,308.7304,308.4632,308.4632,3979.0
2024-02-13 14:25:00,311.62,311.81,311.49,311.81,2702.0,308.4533,308.6413,308.3246,308.6413,2702.0
2024-02-13 14:30:00,311.75,311.97,311.75,311.97,3481.0,308.582,308.7997,308.582,308.7997,3481.0
2024-02-13 14:35:00,311.96,312.16,311.96,312.16,3809.0,308.7898,308.9878,308.7898,308.9878,3809.0
2024-02-13 14:40:00,312.21,312.3,311.97,311.99,5032.0,309.0373,309.1264,308.7997,308.8195,5032.0
2024-02-13 14:45:00,312.0,312.0,311.43,311.57,3660.0,308.8294,308.8294,308.2652,308.4038,3660.0
2024-02-13 14:50:00,311.6,311.62,311.4,311.5,3909.0,308.4335,308.4533,308.2355,308.3345,3909.0
2024-02-13 14:55:00,311.42,311.78,311.42,311.69,5117.0,308.2553,308.6117,308.2553,308.5226,5117.0
2024-02-13 15:00:00,311.67,311.67,311.09,311.17,4231.0,308.5028,308.5028,307.9287,308.0078,4231.0
2024-02-13 15:05:00,311.19,311.35,311.13,311.34,6199.0,308.0276,308.186,307.9683,308.1761,6199.0
2024-02-13 15:10:00,311.35,311.64,311.26,311.62,3942.0,308.186,308.4731,308.0969,308.4533,3942.0
2024-02-13 15:15:00,311.62,311.65,311.13,311.21,9726.0,308.4533,308.483,307.9683,308.0474,9726.0
2024-02-13 15:20:00,311.19,311.58,311.14,311.49,9812.0,308.0276,308.4137,307.9782,308.3246,9812.0
2024-02-13 15:25:00,311.52,311.65,311.47,311.57,4090.0,308.3543,308.483,308.3048,308.4038,4090.0
2024-02-13 15:30:00,311.49,311.52,311.3,311.39,3457.0,308.3246,308.3543,308.1365,308.2256,3457.0
2024-02-13 15:35:00,311.4,311.42,311.06,311.27,6629.0,308.2355,308.2553,307.899,308.1068,6629.0
2024-02-13 15:40:00,311.33,311.57,311.31,311.55,8781.0,308.1662,308.4038,308.1464,308.384,8781.0
2024-02-13 15:45:00,311.59,311.79,311.59,311.75,12163.0,308.4236,308.6215,308.4236,308.582,12163.0
2024-02-13 15:50:00,311.69,311.83,311.48,311.8,11937.0,308.5226,308.6611,308.3147,308.6314,11937.0
2024-02-13 15:55:00,311.85,312.56,311.82,312.45,44633.0,308.6809,309.3837,308.6512,309.2748,44633.0
2024-02-14 09:30:00,312.54,313.04,311.67,311.87,12193.0,309.3639,309.8588,308.5028,308.7007,12193.0
2024-02-14 09:35:00,311.57,312.42,311.3,311.69,2410.0,308.4038,309.2451,308.1365,308.5226,2410.0
2024-02-14 09:40:00,311.63,312.74,311.63,312.59,3481.0,308.4632,309.5619,308.4632,309.4134,3481.0
2024-02-14 09:45:00,312.56,312.76,311.63,311.63,1553.0,309.3837,309.5817,308.4632,308.4632,1553.0
2024-02-14 09:50:00,312.42,312.72,312.21,312.21,4308.0,309.2451,309.5421,309.0373,309.0373,4308.0
2024-02-14 09:55:00,312.19,312.19,310.74,310.83,2323.0,309.0175,309.0175,307.5822,307.6713,2323.0
2024-02-14 10:00:00,311.31,311.43,310.81,310.94,3251.0,308.1464,308.2652,307.6515,307.7802,3251.0
2024-02-14 10:05:00,310.9,310.9,310.3,310.38,3913.0,307.7406,307.7406,307.1467,307.2259,3913.0
2024-02-14 10:10:00,310.4,310.93,310.13,310.88,3339.0,307.2457,307.7703,306.9784,307.7208,3339.0
2024-02-14 10:15:00,310.88,310.89,310.48,310.49,2179.0,307.7208,307.7307,307.3249,307.3348,2179.0
2024-02-14 10:20:00,310.12,310.57,309.98,310.46,4509.0,306.9685,307.4139,306.8299,307.3051,4509.0
2024-02-14 10:25:00,310.43,310.89,310.43,310.71,3335.0,307.2754,307.7307,307.2754,307.5525,3335.0
2024-02-14 10:30:00,310.75,311.42,310.74,311.38,2434.0,307.5921,308.2553,307.5822,308.2157,2434.0
2024-02-14 10:35:00,311.22,311.33,310.94,311.09,3201.0,308.0573,308.1662,307.7802,307.9287,3201.0
2024-02-14 10:40:00,311.09,311.3,310.71,311.0,3650.0,307.9287,308.1365,307.5525,307.8396,3650.0
2024-02-14 10:45:00,310.78,310.99,310.73,310.84,1314.0,307.6218,307.8297,307.5723,307.6812,1314.0
2024-02-14 10:50:00,310.69,310.85,310.47,310.73,2121.0,307.5327,307.6911,307.315,307.5723,2121.0
2024-02-14 10:55:00,310.68,310.7,310.44,310.68,1945.0,307.5228,307.5426,307.2853,307.5228,1945.0
2024-02-14 11:00:00,310.65,310.65,310.36,310.38,2133.0,307.4931,307.4931,307.2061,307.2259,2133.0
2024-02-14 11:05:00,310.42,310.44,310.25,310.44,1450.0,307.2655,307.2853,307.0972,307.2853,1450.0
2024-02-14 11:10:00,310.44,310.76,310.41,310.43,1430.0,307.2853,307.602,307.2556,307.2754,1430.0
2024-02-14 11:15:00,310.39,310.39,310.24,310.31,1661.0,307.2358,307.2358,307.0873,307.1566,1661.0
2024-02-14 11:20:00,310.31,310.31,310.16,310.25,991.0,307.1566,307.1566,307.0081,307.0972,991.0
2024-02-14 11:25:00,310.28,310.48,310.26,310.28,1714.0,307.1269,307.3249,307.1071,307.1269,1714.0
2024-02-14 11:30:00,310.2,310.41,309.97,310.29,8505.0,307.0477,307.2556,306.82,307.1368,8505.0
2024-02-14 11:35:00,310.25,310.48,310.25,310.45,1200.0,307.0972,307.3249,307.0972,307.2952,1200.0
2024-02-14 11:40:00,310.46,310.7,310.4,310.43,4145.0,307.3051,307.5426,307.2457,307.2754,4145.0
2024-02-14 11:45:00,310.3,310.39,310.19,310.27,3050.0,307.1467,307.2358,307.0378,307.117,3050.0
2024-02-14 11:50:00,310.12,310.12,310.12,310.12,100.0,306.9685,306.9685,306.9685,306.9685,100.0
2024-02-14 11:55:00,310.44,310.44,310.09,310.14,2136.0,307.2853,307.2853,306.9388,306.9883,2136.0
2024-02-14 12:00:00,310.24,310.24,309.85,310.09,3856.0,307.0873,307.0873,306.7013,306.9388,3856.0
2024-02-14 12:05:00,310.08,310.22,309.93,310.22,1232.0,306.9289,307.0675,306.7805,307.0675,1232.0
2024-02-14 12:10:00,310.22,310.3,309.96,310.27,3017.0,307.0675,307.1467,306.8101,307.117,3017.0
2024-02-14 12:15:00,310.05,310.05,310.0,310.0,1023.0,306.8992,306.8992,306.8497,306.8497,1023.0
2024-02-14 12:20:00,309.99,310.21,309.91,310.15,4928.0,306.8398,307.0576,306.7607,306.9982,4928.0
2024-02-14 12:25:00,310.0,310.13,309.97,310.0,4412.0,306.8497,306.9784,306.82,306.8497,4412.0
2024-02-14 12:30:00,310.04,310.25,310.0,310.0,2167.0,306.8893,307.0972,306.8497,306.8497,2167.0
2024-02-14 12:35:00,309.96,310.07,309.92,310.05,2541.0,306.8101,306.919,306.7706,306.8992,2541.0
2024-02-14 12:40:00,310.12,310.23,309.99,310.2,4302.0,306.9685,307.0774,306.8398,307.0477,4302.0
2024-02-14 12:45:00,310.18,310.34,310.16,310.16,1300.0,307.0279,307.1863,307.0081,307.0081,1300.0
2024-02-14 12:50:00,310.2,310.39,310.18,310.27,7353.0,307.0477,307.2358,307.0279,307.117,7353.0
2024-02-14 12:55:00,310.13,310.33,310.13,310.33,3333.0,306.9784,307.1764,306.9784,307.1764,3333.0
2024-02-14 13:00:00,310.34,310.41,310.11,310.11,3780.0,307.1863,307.2556,306.9586,306.9586,3780.0
2024-02-14 13:05:00,310.0,310.12,309.91,310.07,13170.0,306.8497,306.9685,306.7607,306.919,13170.0
2024-02-14 13:10:00,310.0,310.12,309.9,309.97,5713.0,306.8497,306.9685,306.7508,306.82,5713.0
2024-02-14 13:15:00,309.99,310.03,309.62,309.75,3302.0,306.8398,306.8794,306.4736,306.6023,3302.0
2024-02-14 13:20:00,309.7,309.75,309.34,309.5,3255.0,306.5528,306.6023,306.1964,306.3548,3255.0
2024-02-14 13:25:00,309.42,309.6,309.42,309.6,1117.0,306.2756,306.4538,306.2756,306.4538,1117.0
2024-02-14 13:30:00,309.69,309.8,309.53,309.8,1925.0,306.5429,306.6518,306.3845,306.6518,1925.0
2024-02-14 13:35:00,309.87,309.87,309.64,309.65,1840.0,306.7211,306.7211,306.4934,306.5033,1840.0
2024-02-14 13:40:00,309.65,309.65,309.2,309.2,5456.0,306.5033,306.5033,306.0579,306.0579,5456.0
2024-02-14 13:45:00,309.2,309.29,308.97,309.11,1297.0,306.0579,306.147,305.8302,305.9688,1297.0
2024-02-14 13:50:00,309.07,309.15,309.07,309.14,1389.0,305.9292,306.0084,305.9292,305.9985,1389.0
2024-02-14 13:55:00,309.19,309.2,308.7,308.7,2411.0,306.048,306.0579,305.5629,305.5629,2411.0
2024-02-14 14:00:00,308.75,308.75,308.38,308.38,3784.0,305.6124,305.6124,305.2462,305.2462,3784.0
2024-02-14 14:05:00,308.22,308.22,307.5,307.58,2328.0,305.0878,305.0878,304.3751,304.4543,2328.0
2024-02-14 14:10:00,307.54,307.77,307.54,307.73,4522.0,304.4147,304.6424,304.4147,304.6028,4522.0
2024-02-14 14:15:00,307.71,307.71,307.53,307.6,1046.0,304.583,304.583,304.4048,304.4741,1046.0
2024-02-14 14:20:00,307.76,307.98,307.67,307.86,3961.0,304.6325,304.8503,304.5434,304.7315,3961.0
2024-02-14 14:25:00,307.81,308.05,307.69,308.0,11745.0,304.682,304.9196,304.5632,304.8701,11745.0
2024-02-14 14:30:00,308.08,308.36,308.08,308.27,1482.0,304.9493,305.2264,304.9493,305.1373,1482.0
2024-02-14 14:35:00,308.28,308.39,308.03,308.1,3302.0,305.1472,305.2561,304.8998,304.969,3302.0
2024-02-14 14:40:00,308.01,308.23,307.95,308.23,4222.0,304.88,305.0977,304.8206,305.0977,4222.0
2024-02-14 14:45:00,308.09,308.1,307.87,307.94,5352.0,304.9591,304.969,304.7414,304.8107,5352.0
2024-02-14 14:50:00,307.85,307.86,307.26,307.26,8251.0,304.7216,304.7315,304.1376,304.1376,8251.0
2024-02-14 14:55:00,307.14,307.39,307.14,307.19,5498.0,304.0188,304.2663,304.0188,304.0683,5498.0
2024-02-14 15:00:00,307.29,307.36,306.97,307.0,5393.0,304.1673,304.2366,303.8505,303.8802,5393.0
2024-02-14 15:05:00,307.07,307.65,307.06,307.55,4369.0,303.9495,304.5236,303.9396,304.4246,4369.0
2024-02-14 15:10:00,307.54,307.92,307.53,307.81,4024.0,304.4147,304.7909,304.4048,304.682,4024.0
2024-02-14 15:15:00,307.91,308.12,307.91,307.93,2617.0,304.781,304.9888,304.781,304.8008,2617.0
2024-02-14 15:20:00,307.9,307.9,307.77,307.84,3719.0,304.7711,304.7711,304.6424,304.7117,3719.0
2024-02-14 15:25:00,307.84,308.45,307.78,308.42,9664.0,304.7117,305.3155,304.6523,305.2858,9664.0
2024-02-14 15:30:00,308.47,308.76,308.39,308.39,6980.0,305.3353,305.6223,305.2561,305.2561,6980.0
2024-02-14 15:35:00,308.45,308.67,308.43,308.62,5859.0,305.3155,305.5333,305.2957,305.4838,5859.0
2024-02-14 15:40:00,308.6,308.84,308.6,308.8,4934.0,305.464,305.7015,305.464,305.6619,4934.0
2024-02-14 15:45:00,308.82,309.13,308.79,308.83,11515.0,305.6817,305.9886,305.652,305.6916,11515.0
2024-02-14 15:50:00,308.86,309.11,308.53,309.11,25506.0,305.7213,305.9688,305.3947,305.9688,25506.0
2024-02-14 15:55:00,309.1,309.31,308.32,308.37,96284.0,305.9589,306.1668,305.1868,305.2363,96284.0
2024-02-15 09:30:00,308.61,310.47,308.43,309.39,9403.0,305.4739,307.315,305.2957,306.2459,9403.0
2024-02-15 09:35:00,309.26,310.63,309.24,310.2,70689.0,306.1173,307.4733,306.0975,307.0477,70689.0
2024-02-15 09:40:00,310.11,310.53,309.69,310.31,63026.0,306.9586,307.3744,306.5429,307.1566,63026.0
2024-02-15 09:45:00,309.95,310.5,309.82,310.43,22909.0,306.8002,307.3447,306.6716,307.2754,22909.0
2024-02-15 09:50:00,310.45,311.01,309.85,309.97,85537.0,307.2952,307.8495,306.7013,306.82,85537.0
2024-02-15 09:55:00,310.19,310.48,309.7,309.94,16386.0,307.0378,307.3249,306.5528,306.7903,16386.0
2024-02-15 10:00:00,310.32,310.5,309.91,310.4,21838.0,307.1665,307.3447,306.7607,307.2457,21838.0
2024-02-15 10:05:00,310.38,310.39,309.62,309.91,20958.0,307.2259,307.2358,306.4736,306.7607,20958.0
2024-02-15 10:10:00,309.71,310.26,309.27,309.75,22719.0,306.5627,307.1071,306.1272,306.6023,22719.0
2024-02-15 10:15:00,309.99,310.32,309.62,310.32,11981.0,306.8398,307.1665,306.4736,307.1665,11981.0
2024-02-15 10:20:00,310.32,310.85,310.32,310.77,2988.0,307.1665,307.6911,307.1665,307.6119,2988.0
2024-02-15 10:25:00,310.82,311.28,310.76,310.85,5918.0,307.6614,308.1167,307.602,307.6911,5918.0
2024-02-15 10:30:00,310.81,311.33,310.8,311.0,14842.0,307.6515,308.1662,307.6416,307.8396,14842.0
2024-02-15 10:35:00,311.12,312.0,311.12,312.0,2802.0,307.9584,308.8294,307.9584,308.8294,2802.0
2024-02-15 10:40:00,312.01,312.09,311.62,311.7,5965.0,308.8393,308.9185,308.4533,308.5325,5965.0
2024-02-15 10:45:00,311.67,311.86,311.52,311.69,5411.0,308.5028,308.6908,308.3543,308.5226,5411.0
2024-02-15 10:50:00,311.69,311.9,311.59,311.85,3662.0,308.5226,308.7304,308.4236,308.6809,3662.0
2024-02-15 10:55:00,311.89,312.48,311.8,312.19,23009.0,308.7205,309.3045,308.6314,309.0175,23009.0
2024-02-15 11:00:00,312.0,312.09,311.69,311.86,34340.0,308.8294,308.9185,308.5226,308.6908,34340.0
2024-02-15 11:05:00,311.62,311.93,311.62,311.84,3376.0,308.4533,308.7601,308.4533,308.671,3376.0
2024-02-15 11:10:00,311.84,312.12,311.83,312.1,9231.0,308.671,308.9482,308.6611,308.9284,9231.0
2024-02-15 11:15:00,312.09,312.4,311.93,312.4,3790.0,308.9185,309.2254,308.7601,309.2254,3790.0
2024-02-15 11:20:00,312.39,312.4,312.1,312.12,4496.0,309.2155,309.2254,308.9284,308.9482,4496.0
2024-02-15 11:25:00,312.17,312.17,311.85,312.13,4313.0,308.9977,308.9977,308.6809,308.9581,4313.0
2024-02-15 11:30:00,312.27,312.8,312.15,312.8,15252.0,309.0967,309.6213,308.9779,309.6213,15252.0
2024-02-15 11:35:00,312.82,313.06,312.81,313.02,26065.0,309.6411,309.8786,309.6312,309.839,26065.0
2024-02-15 11:40:00,313.02,313.54,313.01,313.54,3150.0,309.839,310.3538,309.8292,310.3538,3150.0
2024-02-15 11:45:00,313.52,313.65,313.48,313.56,6872.0,310.334,310.4626,310.2944,310.3736,6872.0
2024-02-15 11:50:00,313.5,313.8,313.34,313.8,3027.0,310.3142,310.6111,310.1558,310.6111,3027.0
2024-02-15 11:55:00,313.86,314.15,313.82,314.14,1366.0,310.6705,310.9576,310.6309,310.9477,1366.0
2024-02-15 12:00:00,314.08,314.22,314.03,314.1,1113.0,310.8883,311.0269,310.8388,310.9081,1113.0
2024-02-15 12:05:00,314.25,314.34,314.08,314.27,13822.0,311.0566,311.1456,310.8883,311.0763,13822.0
2024-02-15 12:10:00,314.6,314.68,314.46,314.68,1300.0,311.403,311.4822,311.2644,311.4822,1300.0
2024-02-15 12:15:00,314.67,314.67,314.44,314.54,2500.0,311.4723,311.4723,311.2446,311.3436,2500.0
2024-02-15 12:20:00,314.54,314.64,314.47,314.47,3981.0,311.3436,311.4426,311.2743,311.2743,3981.0
2024-02-15 12:25:00,314.49,314.79,314.48,314.79,2574.0,311.2941,311.5911,311.2842,311.5911,2574.0
2024-02-15 12:30:00,314.69,314.97,314.62,314.74,5102.0,311.4921,311.7692,311.4228,311.5416,5102.0
2024-02-15 12:35:00,314.59,314.74,314.55,314.66,9588.0,311.3931,311.5416,311.3535,311.4624,9588.0
2024-02-15 12:40:00,314.56,314.83,314.5,314.5,3838.0,311.3634,311.6307,311.304,311.304,3838.0
2024-02-15 12:45:00,314.56,314.85,314.55,314.85,3813.0,311.3634,311.6505,311.3535,311.6505,3813.0
2024-02-15 12:50:00,314.77,314.85,314.66,314.71,1922.0,311.5713,311.6505,311.4624,311.5119,1922.0
2024-02-15 12:55:00,314.71,314.8,314.53,314.59,2801.0,311.5119,311.601,311.3337,311.3931,2801.0
2024-02-15 13:00:00,314.59,314.64,314.51,314.56,3207.0,311.3931,311.4426,311.3139,311.3634,3207.0
2024-02-15 13:05:00,314.56,314.93,314.56,314.93,5386.0,311.3634,311.7296,311.3634,311.7296,5386.0
2024-02-15 13:10:00,314.84,314.93,314.56,314.59,2701.0,311.6406,311.7296,311.3634,311.3931,2701.0
2024-02-15 13:15:00,314.59,314.74,314.42,314.64,3700.0,311.3931,311.5416,311.2248,311.4426,3700.0
2024-02-15 13:20:00,314.64,314.65,314.44,314.53,7886.0,311.4426,311.4525,311.2446,311.3337,7886.0
2024-02-15 13:25:00,314.57,314.57,313.69,313.79,4831.0,311.3733,311.3733,310.5022,310.6012,4831.0
2024-02-15 13:30:00,313.84,313.84,313.13,313.21,3344.0,310.6507,310.6507,309.9479,310.0271,3344.0
2024-02-15 13:35:00,313.05,313.11,312.39,312.7,4993.0,309.8687,309.9281,309.2155,309.5223,4993.0
2024-02-15 13:40:00,312.85,313.16,312.61,312.64,2678.0,309.6708,309.9776,309.4332,309.4629,2678.0
2024-02-15 13:45:00,312.7,312.85,312.55,312.85,3186.0,309.5223,309.6708,309.3738,309.6708,3186.0
2024-02-15 13:50:00,312.94,313.15,312.84,313.15,874.0,309.7599,309.9677,309.6609,309.9677,874.0
2024-02-15 13:55:00,313.09,313.42,313.09,313.17,2848.0,309.9083,310.235,309.9083,309.9875,2848.0
2024-02-15 14:00:00,313.21,313.43,312.99,313.43,3191.0,310.0271,310.2449,309.8094,310.2449,3191.0
2024-02-15 14:05:00,313.4,313.84,313.4,313.69,2800.0,310.2152,310.6507,310.2152,310.5022,2800.0
2024-02-15 14:10:00,313.69,314.03,313.69,314.0,2329.0,310.5022,310.8388,310.5022,310.8091,2329.0
2024-02-15 14:15:00,314.0,314.21,313.91,313.95,5176.0,310.8091,311.017,310.72,310.7596,5176.0
2024-02-15 14:20:00,314.05,314.19,314.0,314.05,1671.0,310.8586,310.9972,310.8091,310.8586,1671.0
2024-02-15 14:25:00,314.03,314.37,314.02,314.37,1915.0,310.8388,311.1753,310.8289,311.1753,1915.0
2024-02-15 14:30:00,314.37,314.58,314.31,314.49,4948.0,311.1753,311.3832,311.1159,311.2941,4948.0
2024-02-15 14:35:00,314.47,314.65,314.46,314.55,2659.0,311.2743,311.4525,311.2644,311.3535,2659.0
2024-02-15 14:40:00,314.59,314.65,314.43,314.59,3259.0,311.3931,311.4525,311.2347,311.3931,3259.0
2024-02-15 14:45:00,314.69,314.7,314.46,314.48,2014.0,311.4921,311.502,311.2644,311.2842,2014.0
2024-02-15 14:50:00,314.66,314.72,314.56,314.67,2224.0,311.4624,311.5218,311.3634,311.4723,2224.0
2024-02-15 14:55:00,314.74,315.29,314.64,315.29,5820.0,311.5416,312.086,311.4426,312.086,5820.0
2024-02-15 15:00:00,315.08,315.34,314.95,315.25,3972.0,311.8781,312.1355,311.7494,312.0464,3972.0
2024-02-15 15:05:00,315.28,315.57,315.1,315.55,7922.0,312.0761,312.3631,311.8979,312.3433,7922.0
2024-02-15 15:10:00,315.57,315.57,315.36,315.48,2509.0,312.3631,312.3631,312.1553,312.2741,2509.0
2024-02-15 15:15:00,315.48,315.51,315.15,315.28,7622.0,312.2741,312.3037,311.9474,312.0761,7622.0
2024-02-15 15:20:00,315.25,315.31,314.45,314.49,14053.0,312.0464,312.1058,311.2545,311.2941,14053.0
2024-02-15 15:25:00,314.43,314.61,314.28,314.61,5182.0,311.2347,311.4129,311.0862,311.4129,5182.0
2024-02-15 15:30:00,314.56,314.61,314.3,314.54,5849.0,311.3634,311.4129,311.106,311.3436,5849.0
2024-02-15 15:35:00,314.54,314.54,314.04,314.14,9588.0,311.3436,311.3436,310.8487,310.9477,9588.0
2024-02-15 15:40:00,314.21,314.32,314.13,314.3,7785.0,311.017,311.1258,310.9378,311.106,7785.0
2024-02-15 15:45:00,314.25,314.25,313.96,314.18,14855.0,311.0566,311.0566,310.7695,310.9873,14855.0
2024-02-15 15:50:00,314.19,314.52,313.81,314.22,22792.0,310.9972,311.3238,310.621,311.0269,22792.0
2024-02-15 15:55:00,314.28,314.6,313.96,314.43,40280.0,311.0862,311.403,310.7695,311.2347,40280.0
2024-02-16 09:30:00,311.28,313.66,311.28,311.99,65003.0,308.1167,310.4725,308.1167,308.8195,65003.0
2024-02-16 09:35:00,312.47,312.89,312.18,312.48,3129.0,309.2946,309.7104,309.0076,309.3045,3129.0
2024-02-16 09:40:00,312.81,313.8,312.81,313.8,1619.0,309.6312,310.6111,309.6312,310.6111,1619.0
2024-02-16 09:45:00,313.94,313.94,313.53,313.53,1000.0,310.7497,310.7497,310.3439,310.3439,1000.0
2024-02-16 09:50:00,313.98,314.37,313.98,314.21,2510.0,310.7893,311.1753,310.7893,311.017,2510.0
2024-02-16 09:55:00,313.62,313.93,313.0,313.0,985.0,310.433,310.7398,309.8193,309.8193,985.0
2024-02-16 10:00:00,312.95,313.84,312.95,313.84,2000.0,309.7698,310.6507,309.7698,310.6507,2000.0
2024-02-16 10:05:00,313.81,313.82,313.25,313.25,2077.0,310.621,310.6309,310.0667,310.0667,2077.0
2024-02-16 10:10:00,313.09,313.38,312.63,312.64,2342.0,309.9083,310.1954,309.453,309.4629,2342.0
2024-02-16 10:15:00,312.84,313.17,312.7,313.17,5283.0,309.6609,309.9875,309.5223,309.9875,5283.0
2024-02-16 10:20:00,312.81,312.81,312.29,312.63,1442.0,309.6312,309.6312,309.1165,309.453,1442.0
2024-02-16 10:25:00,313.04,313.09,313.04,313.09,200.0,309.8588,309.9083,309.8588,309.9083,200.0
2024-02-16 10:30:00,313.12,313.15,312.97,313.13,3702.0,309.938,309.9677,309.7896,309.9479,3702.0
2024-02-16 10:35:00,313.41,313.61,313.41,313.61,986.0,310.2251,310.4231,310.2251,310.4231,986.0
2024-02-16 10:40:00,313.42,313.62,313.41,313.49,2749.0,310.235,310.433,310.2251,310.3043,2749.0
2024-02-16 10:45:00,313.77,314.31,313.77,314.31,943.0,310.5814,311.1159,310.5814,311.1159,943.0
2024-02-16 10:50:00,314.33,314.74,314.33,314.6,700.0,311.1357,311.5416,311.1357,311.403,700.0
2024-02-16 10:55:00,314.78,314.97,314.35,314.35,9094.0,311.5812,311.7692,311.1555,311.1555,9094.0
2024-02-16 11:00:00,314.54,314.54,314.31,314.32,494.0,311.3436,311.3436,311.1159,311.1258,494.0
2024-02-16 11:05:00,314.62,314.66,314.54,314.55,681.0,311.4228,311.4624,311.3436,311.3535,681.0
2024-02-16 11:10:00,314.35,314.49,314.18,314.18,1848.0,311.1555,311.2941,310.9873,310.9873,1848.0
2024-02-16 11:15:00,314.18,314.18,314.18,314.18,0.0,310.9873,310.9873,310.9873,310.9873,0.0
2024-02-16 11:20:00,314.23,314.54,314.22,314.47,2250.0,311.0368,311.3436,311.0269,311.2743,2250.0
2024-02-16 11:25:00,314.63,314.83,314.47,314.73,1500.0,311.4327,311.6307,311.2743,311.5317,1500.0
2024-02-16 11:30:00,314.64,314.72,314.42,314.5,1691.0,311.4426,311.5218,311.2248,311.304,1691.0
2024-02-16 11:35:00,314.34,314.34,314.08,314.09,1300.0,311.1456,311.1456,310.8883,310.8982,1300.0
2024-02-16 11:40:00,314.19,314.19,313.89,314.03,2046.0,310.9972,310.9972,310.7002,310.8388,2046.0
2024-02-16 11:45:00,314.24,314.27,313.83,313.84,1340.0,311.0467,311.0763,310.6408,310.6507,1340.0
2024-02-16 11:50:00,314.16,314.16,314.01,314.03,1334.0,310.9675,310.9675,310.819,310.8388,1334.0
2024-02-16 11:55:00,314.03,314.03,314.03,314.03,0.0,310.8388,310.8388,310.8388,310.8388,0.0
2024-02-16 12:00:00,314.1,314.19,314.1,314.13,1244.0,310.9081,310.9972,310.9081,310.9378,1244.0
2024-02-16 12:05:00,314.3,314.51,314.29,314.39,2187.0,311.106,311.3139,311.0961,311.1951,2187.0
2024-02-16 12:10:00,314.35,314.52,314.34,314.4,1056.0,311.1555,311.3238,311.1456,311.205,1056.0
2024-02-16 12:15:00,314.28,314.3,314.17,314.25,404.0,311.0862,311.106,310.9774,311.0566,404.0
2024-02-16 12:20:00,314.31,314.31,314.31,314.31,100.0,311.1159,311.1159,311.1159,311.1159,100.0
2024-02-16 12:25:00,314.13,314.26,314.09,314.12,1803.0,310.9378,311.0664,310.8982,310.9279,1803.0
2024-02-16 12:30:00,314.16,314.16,314.11,314.11,311.0,310.9675,310.9675,310.918,310.918,311.0
2024-02-16 12:35:00,314.1,314.1,314.08,314.08,500.0,310.9081,310.9081,310.8883,310.8883,500.0
2024-02-16 12:40:00,314.2,314.24,314.08,314.23,1000.0,311.0071,311.0467,310.8883,311.0368,1000.0
2024-02-16 12:45:00,314.39,314.43,314.23,314.23,1424.0,311.1951,311.2347,311.0368,311.0368,1424.0
2024-02-16 12:50:00,314.14,314.14,314.03,314.12,976.0,310.9477,310.9477,310.8388,310.9279,976.0
2024-02-16 12:55:00,314.12,314.12,314.12,314.12,0.0,310.9279,310.9279,310.9279,310.9279,0.0
2024-02-16 13:00:00,314.04,314.04,314.01,314.01,200.0,310.8487,310.8487,310.819,310.819,200.0
2024-02-16 13:05:00,313.96,314.08,313.96,314.08,2872.0,310.7695,310.8883,310.7695,310.8883,2872.0
2024-02-16 13:10:00,313.69,313.69,313.54,313.54,406.0,310.5022,310.5022,310.3538,310.3538,406.0
2024-02-16 13:15:00,313.82,313.88,313.79,313.81,1220.0,310.6309,310.6903,310.6012,310.621,1220.0
2024-02-16 13:20:00,313.88,314.05,313.88,314.0,4884.0,310.6903,310.8586,310.6903,310.8091,4884.0
2024-02-16 13:25:00,313.94,313.95,313.94,313.94,105.0,310.7497,310.7596,310.7497,310.7497,105.0
2024-02-16 13:30:00,314.05,314.21,314.01,314.01,1913.0,310.8586,311.017,310.819,310.819,1913.0
2024-02-16 13:35:00,314.02,314.02,314.01,314.02,100.0,310.8289,310.8289,310.819,310.8289,100.0
2024-02-16 13:40:00,314.01,314.01,313.87,313.92,1022.0,310.819,310.819,310.6804,310.7299,1022.0
2024-02-16 13:45:00,313.94,313.94,313.94,313.94,200.0,310.7497,310.7497,310.7497,310.7497,200.0
2024-02-16 13:50:00,314.08,314.14,314.07,314.07,525.0,310.8883,310.9477,310.8784,310.8784,525.0
2024-02-16 13:55:00,314.14,314.18,314.14,314.17,300.0,310.9477,310.9873,310.9477,310.9774,300.0
2024-02-16 14:00:00,314.24,314.24,313.93,314.12,1311.0,311.0467,311.0467,310.7398,310.9279,1311.0
2024-02-16 14:05:00,314.24,314.24,314.18,314.18,700.0,311.0467,311.0467,310.9873,310.9873,700.0
2024-02-16 14:10:00,314.22,314.22,314.09,314.09,750.0,311.0269,311.0269,310.8982,310.8982,750.0
2024-02-16 14:15:00,314.06,314.13,313.92,313.93,816.0,310.8685,310.9378,310.7299,310.7398,816.0
2024-02-16 14:20:00,314.0,314.01,313.91,313.91,1811.0,310.8091,310.819,310.72,310.72,1811.0
2024-02-16 14:25:00,313.88,313.89,313.76,313.76,301.0,310.6903,310.7002,310.5715,310.5715,301.0
2024-02-16 14:30:00,313.73,313.73,313.59,313.59,945.0,310.5418,310.5418,310.4033,310.4033,945.0
2024-02-16 14:35:00,313.41,313.64,313.41,313.5,400.0,310.2251,310.4527,310.2251,310.3142,400.0
2024-02-16 14:40:00,313.57,313.59,313.55,313.59,300.0,310.3835,310.4033,310.3637,310.4033,300.0
2024-02-16 14:45:00,313.51,313.51,312.48,312.87,2927.0,310.3241,310.3241,309.3045,309.6906,2927.0
2024-02-16 14:50:00,312.58,312.82,312.54,312.75,2524.0,309.4035,309.6411,309.3639,309.5718,2524.0
2024-02-16 14:55:00,312.62,312.76,312.51,312.76,1200.0,309.4431,309.5817,309.3342,309.5817,1200.0
2024-02-16 15:00:00,312.79,313.04,312.79,312.81,3060.0,309.6114,309.8588,309.6114,309.6312,3060.0
2024-02-16 15:05:00,312.87,312.99,312.86,312.94,768.0,309.6906,309.8094,309.6807,309.7599,768.0
2024-02-16 15:10:00,312.89,312.89,312.56,312.56,1555.0,309.7104,309.7104,309.3837,309.3837,1555.0
2024-02-16 15:15:00,312.68,312.76,312.65,312.73,1966.0,309.5025,309.5817,309.4728,309.552,1966.0
2024-02-16 15:20:00,312.77,312.86,312.4,312.4,2881.0,309.5916,309.6807,309.2254,309.2254,2881.0
2024-02-16 15:25:00,312.42,312.56,312.42,312.53,1231.0,309.2451,309.3837,309.2451,309.354,1231.0
2024-02-16 15:30:00,312.61,312.73,312.61,312.69,2167.0,309.4332,309.552,309.4332,309.5124,2167.0
2024-02-16 15:35:00,312.65,312.75,312.33,312.38,4043.0,309.4728,309.5718,309.1561,309.2056,4043.0
2024-02-16 15:40:00,312.24,312.46,311.92,311.92,3834.0,309.067,309.2847,308.7502,308.7502,3834.0
2024-02-16 15:45:00,312.02,312.02,311.48,311.48,2845.0,308.8492,308.8492,308.3147,308.3147,2845.0
2024-02-16 15:50:00,311.68,311.78,310.97,311.35,15152.0,308.5127,308.6117,307.8099,308.186,15152.0
2024-02-16 15:55:00,311.4,311.49,311.06,311.28,19323.0,308.2355,308.3246,307.899,308.1167,19323.0
2024-02-20 09:30:00,310.01,311.05,309.03,311.05,16027.0,306.8596,307.8891,305.8896,307.8891,16027.0
2024-02-20 09:35:00,310.86,310.88,310.44,310.45,4166.0,307.701,307.7208,307.2853,307.2952,4166.0
2024-02-20 09:40:00,310.46,311.39,310.45,311.39,6761.0,307.3051,308.2256,307.2952,308.2256,6761.0
2024-02-20 09:45:00,311.51,312.38,311.3,312.38,6132.0,308.3444,309.2056,308.1365,309.2056,6132.0
2024-02-20 09:50:00,312.44,312.45,311.87,311.96,3973.0,309.2649,309.2748,308.7007,308.7898,3973.0
2024-02-20 09:55:00,312.02,312.09,310.65,311.43,15554.0,308.8492,308.9185,307.4931,308.2652,15554.0
2024-02-20 10:00:00,311.29,311.98,311.29,311.98,2908.0,308.1266,308.8096,308.1266,308.8096,2908.0
2024-02-20 10:05:00,311.79,312.54,311.79,312.28,3659.0,308.6215,309.3639,308.6215,309.1066,3659.0
2024-02-20 10:10:00,312.43,313.04,312.43,312.99,5508.0,309.255,309.8588,309.255,309.8094,5508.0
2024-02-20 10:15:00,312.97,312.97,312.39,312.4,2152.0,309.7896,309.7896,309.2155,309.2254,2152.0
2024-02-20 10:20:00,312.57,313.08,312.52,312.97,3498.0,309.3936,309.8984,309.3441,309.7896,3498.0
2024-02-20 10:25:00,313.02,313.76,313.02,313.63,4541.0,309.839,310.5715,309.839,310.4429,4541.0
2024-02-20 10:30:00,313.57,313.8,313.51,313.71,2368.0,310.3835,310.6111,310.3241,310.522,2368.0
2024-02-20 10:35:00,313.78,313.79,313.23,313.23,5579.0,310.5913,310.6012,310.0469,310.0469,5579.0
2024-02-20 10:40:00,313.16,313.21,312.82,313.19,2537.0,309.9776,310.0271,309.6411,310.0073,2537.0
2024-02-20 10:45:00,313.01,313.2,312.82,313.2,1607.0,309.8292,310.0172,309.6411,310.0172,1607.0
2024-02-20 10:50:00,313.35,313.55,313.14,313.19,2317.0,310.1657,310.3637,309.9578,310.0073,2317.0
2024-02-20 10:55:00,313.19,313.49,313.17,313.49,1826.0,310.0073,310.3043,309.9875,310.3043,1826.0
2024-02-20 11:00:00,313.37,313.37,312.85,312.91,4641.0,310.1855,310.1855,309.6708,309.7302,4641.0
2024-02-20 11:05:00,312.98,313.17,312.96,313.14,3302.0,309.7995,309.9875,309.7797,309.9578,3302.0
2024-02-20 11:10:00,313.14,313.14,312.84,312.97,1920.0,309.9578,309.9578,309.6609,309.7896,1920.0
2024-02-20 11:15:00,312.92,313.02,312.89,312.95,1219.0,309.7401,309.839,309.7104,309.7698,1219.0
2024-02-20 11:20:00,312.95,313.07,312.93,312.94,1663.0,309.7698,309.8885,309.75,309.7599,1663.0
2024-02-20 11:25:00,312.95,313.39,312.95,313.33,5364.0,309.7698,310.2053,309.7698,310.1459,5364.0
2024-02-20 11:30:00,313.52,313.58,313.25,313.25,4038.0,310.334,310.3934,310.0667,310.0667,4038.0
2024-02-20 11:35:00,313.25,313.3,313.01,313.04,2726.0,310.0667,310.1162,309.8292,309.8588,2726.0
2024-02-20 11:40:00,313.04,313.17,312.77,312.84,2942.0,309.8588,309.9875,309.5916,309.6609,2942.0
2024-02-20 11:45:00,312.84,312.94,312.78,312.89,5245.0,309.6609,309.7599,309.6015,309.7104,5245.0
2024-02-20 11:50:00,312.8,313.04,312.8,313.0,7003.0,309.6213,309.8588,309.6213,309.8193,7003.0
2024-02-20 11:55:00,313.0,313.24,312.68,312.68,3565.0,309.8193,310.0568,309.5025,309.5025,3565.0
2024-02-20 12:00:00,312.77,312.77,312.13,312.17,4490.0,309.5916,309.5916,308.9581,308.9977,4490.0
2024-02-20 12:05:00,311.99,312.29,311.98,312.14,7179.0,308.8195,309.1165,308.8096,308.968,7179.0
2024-02-20 12:10:00,312.18,312.23,311.94,312.17,3450.0,309.0076,309.0571,308.77,308.9977,3450.0
2024-02-20 12:15:00,312.18,312.26,312.15,312.22,3748.0,309.0076,309.0868,308.9779,309.0472,3748.0
2024-02-20 12:20:00,312.25,312.37,312.17,312.25,5217.0,309.0769,309.1957,308.9977,309.0769,5217.0
2024-02-20 12:25:00,312.25,312.51,312.25,312.39,3005.0,309.0769,309.3342,309.0769,309.2155,3005.0
2024-02-20 12:30:00,312.37,312.38,312.29,312.38,2002.0,309.1957,309.2056,309.1165,309.2056,2002.0
2024-02-20 12:35:00,312.39,312.39,311.8,311.8,7163.0,309.2155,309.2155,308.6314,308.6314,7163.0
2024-02-20 12:40:00,311.81,311.94,311.66,311.81,5271.0,308.6413,308.77,308.4929,308.6413,5271.0
2024-02-20 12:45:00,311.69,312.0,311.69,311.98,7798.0,308.5226,308.8294,308.5226,308.8096,7798.0
2024-02-20 12:50:00,311.92,312.1,311.85,312.0,6149.0,308.7502,308.9284,308.6809,308.8294,6149.0
2024-02-20 12:55:00,311.99,312.18,311.94,312.12,7085.0,308.8195,309.0076,308.77,308.9482,7085.0
2024-02-20 13:00:00,312.18,312.39,312.12,312.34,3721.0,309.0076,309.2155,308.9482,309.166,3721.0
2024-02-20 13:05:00,312.34,312.34,312.16,312.21,5417.0,309.166,309.166,308.9878,309.0373,5417.0
2024-02-20 13:10:00,312.21,312.52,312.2,312.34,8741.0,309.0373,309.3441,309.0274,309.166,8741.0
2024-02-20 13:15:00,312.34,312.4,312.15,312.31,13059.0,309.166,309.2254,308.9779,309.1363,13059.0
2024-02-20 13:20:00,312.37,312.5,312.33,312.5,4597.0,309.1957,309.3243,309.1561,309.3243,4597.0
2024-02-20 13:25:00,312.45,312.57,312.27,312.31,13233.0,309.2748,309.3936,309.0967,309.1363,13233.0
2024-02-20 13:30:00,312.28,312.34,311.77,312.02,14656.0,309.1066,309.166,308.6018,308.8492,14656.0
2024-02-20 13:35:00,311.87,312.18,311.72,312.11,19155.0,308.7007,309.0076,308.5523,308.9383,19155.0
2024-02-20 13:40:00,312.21,312.33,312.01,312.23,9552.0,309.0373,309.1561,308.8393,309.0571,9552.0
2024-02-20 13:45:00,312.24,312.28,312.15,312.2,8016.0,309.067,309.1066,308.9779,309.0274,8016.0
2024-02-20 13:50:00,312.2,312.77,312.18,312.72,13354.0,309.0274,309.5916,309.0076,309.5421,13354.0
2024-02-20 13:55:00,312.65,313.05,312.65,313.05,6439.0,309.4728,309.8687,309.4728,309.8687,6439.0
2024-02-20 14:00:00,312.76,312.87,312.69,312.75,5100.0,309.5817,309.6906,309.5124,309.5718,5100.0
2024-02-20 14:05:00,312.74,313.76,312.72,313.6,3790.0,309.5619,310.5715,309.5421,310.4132,3790.0
2024-02-20 14:10:00,313.83,314.12,313.76,314.12,3184.0,310.6408,310.9279,310.5715,310.9279,3184.0
2024-02-20 14:15:00,314.04,314.17,313.91,314.16,2589.0,310.8487,310.9774,310.72,310.9675,2589.0
2024-02-20 14:20:00,314.37,314.39,314.09,314.13,2051.0,311.1753,311.1951,310.8982,310.9378,2051.0
2024-02-20 14:25:00,314.13,314.7,314.13,314.7,2262.0,310.9378,311.502,310.9378,311.502,2262.0
2024-02-20 14:30:00,314.57,314.57,314.3,314.44,2016.0,311.3733,311.3733,311.106,311.2446,2016.0
2024-02-20 14:35:00,314.38,314.44,314.29,314.44,1967.0,311.1852,311.2446,311.0961,311.2446,1967.0
2024-02-20 14:40:00,314.5,314.71,314.5,314.56,3336.0,311.304,311.5119,311.304,311.3634,3336.0
2024-02-20 14:45:00,314.42,314.66,314.42,314.61,3342.0,311.2248,311.4624,311.2248,311.4129,3342.0
2024-02-20 14:50:00,314.74,315.0,314.69,314.78,4419.0,311.5416,311.7989,311.4921,311.5812,4419.0
2024-02-20 14:55:00,314.86,315.03,314.85,315.01,1197.0,311.6604,311.8286,311.6505,311.8088,1197.0
2024-02-20 15:00:00,315.04,315.04,314.32,314.46,6430.0,311.8385,311.8385,311.1258,311.2644,6430.0
2024-02-20 15:05:00,314.46,314.68,314.46,314.68,6006.0,311.2644,311.4822,311.2644,311.4822,6006.0
2024-02-20 15:10:00,314.64,314.88,314.61,314.69,10418.0,311.4426,311.6801,311.4129,311.4921,10418.0
2024-02-20 15:15:00,314.68,315.15,314.6,314.92,10556.0,311.4822,311.9474,311.403,311.7197,10556.0
2024-02-20 15:20:00,314.99,315.69,314.99,315.48,23437.0,311.789,312.4819,311.789,312.2741,23437.0
2024-02-20 15:25:00,315.44,315.46,315.07,315.46,6729.0,312.2345,312.2543,311.8682,312.2543,6729.0
2024-02-20 15:30:00,315.46,315.46,314.63,314.94,24612.0,312.2543,312.2543,311.4327,311.7395,24612.0
2024-02-20 15:35:00,314.94,315.33,314.77,314.91,26620.0,311.7395,312.1256,311.5713,311.7098,26620.0
2024-02-20 15:40:00,315.06,315.34,314.92,314.98,11295.0,311.8583,312.1355,311.7197,311.7791,11295.0
2024-02-20 15:45:00,314.93,315.34,314.88,315.15,24733.0,311.7296,312.1355,311.6801,311.9474,24733.0
2024-02-20 15:50:00,315.09,315.18,314.93,314.99,33635.0,311.888,311.9771,311.7296,311.789,33635.0
2024-02-20 15:55:00,315.0,315.55,314.96,315.54,59959.0,311.7989,312.3433,311.7593,312.3334,59959.0
2024-02-21 09:30:00,315.1,315.33,312.87,313.57,18920.0,311.8979,312.1256,309.6906,310.3835,18920.0
2024-02-21 09:35:00,313.73,313.75,312.05,312.54,9782.0,310.5418,310.5616,308.8789,309.3639,9782.0
2024-02-21 09:40:00,312.44,313.03,311.43,311.54,7465.0,309.2649,309.8489,308.2652,308.3741,7465.0
2024-02-21 09:45:00,311.41,311.54,310.63,310.81,4012.0,308.2454,308.3741,307.4733,307.6515,4012.0
2024-02-21 09:50:00,310.94,311.01,310.41,310.72,4339.0,307.7802,307.8495,307.2556,307.5624,4339.0
2024-02-21 09:55:00,310.72,310.92,310.33,310.33,11766.0,307.5624,307.7604,307.1764,307.1764,11766.0
2024-02-21 10:00:00,310.49,310.63,310.01,310.19,4280.0,307.3348,307.4733,306.8596,307.0378,4280.0
2024-02-21 10:05:00,310.12,311.15,310.05,311.15,4296.0,306.9685,307.9881,306.8992,307.9881,4296.0
2024-02-21 10:10:00,311.17,311.28,310.77,311.21,6049.0,308.0078,308.1167,307.6119,308.0474,6049.0
2024-02-21 10:15:00,310.86,310.87,310.6,310.67,2414.0,307.701,307.7109,307.4436,307.5129,2414.0
2024-02-21 10:20:00,310.68,311.22,310.47,311.0,4755.0,307.5228,308.0573,307.315,307.8396,4755.0
2024-02-21 10:25:00,311.02,311.3,310.56,311.16,4908.0,307.8594,308.1365,307.404,307.998,4908.0
2024-02-21 10:30:00,311.04,311.25,310.01,310.02,2113.0,307.8792,308.087,306.8596,306.8695,2113.0
2024-02-21 10:35:00,310.22,310.97,310.09,310.8,2740.0,307.0675,307.8099,306.9388,307.6416,2740.0
2024-02-21 10:40:00,310.75,310.75,310.52,310.59,1500.0,307.5921,307.5921,307.3645,307.4337,1500.0
2024-02-21 10:45:00,310.5,310.97,310.38,310.9,5229.0,307.3447,307.8099,307.2259,307.7406,5229.0
2024-02-21 10:50:00,310.91,310.91,310.22,310.22,5110.0,307.7505,307.7505,307.0675,307.0675,5110.0
2024-02-21 10:55:00,310.25,310.25,310.01,310.09,3487.0,307.0972,307.0972,306.8596,306.9388,3487.0
2024-02-21 11:00:00,310.11,310.78,310.09,310.59,5404.0,306.9586,307.6218,306.9388,307.4337,5404.0
2024-02-21 11:05:00,310.63,311.08,310.62,310.84,7445.0,307.4733,307.9188,307.4634,307.6812,7445.0
2024-02-21 11:10:00,310.89,310.95,310.79,310.89,3787.0,307.7307,307.7901,307.6317,307.7307,3787.0
2024-02-21 11:15:00,310.82,311.56,310.76,311.37,21047.0,307.6614,308.3939,307.602,308.2058,21047.0
2024-02-21 11:20:00,311.23,311.37,310.96,311.33,2276.0,308.0672,308.2058,307.8,308.1662,2276.0
2024-02-21 11:25:00,311.33,311.72,311.33,311.44,1199.0,308.1662,308.5523,308.1662,308.2751,1199.0
2024-02-21 11:30:00,311.41,311.55,311.0,311.0,1795.0,308.2454,308.384,307.8396,307.8396,1795.0
2024-02-21 11:35:00,311.04,311.06,310.62,310.81,3499.0,307.8792,307.899,307.4634,307.6515,3499.0
2024-02-21 11:40:00,310.99,311.05,310.97,311.02,800.0,307.8297,307.8891,307.8099,307.8594,800.0
2024-02-21 11:45:00,311.02,311.02,310.9,310.91,1609.0,307.8594,307.8594,307.7406,307.7505,1609.0
2024-02-21 11:50:00,310.97,311.05,310.83,310.92,5924.0,307.8099,307.8891,307.6713,307.7604,5924.0
2024-02-21 11:55:00,310.92,311.05,310.85,310.9,1854.0,307.7604,307.8891,307.6911,307.7406,1854.0
2024-02-21 12:00:00,311.05,311.07,310.83,310.92,5024.0,307.8891,307.9089,307.6713,307.7604,5024.0
2024-02-21 12:05:00,310.91,311.05,310.78,310.93,2490.0,307.7505,307.8891,307.6218,307.7703,2490.0
2024-02-21 12:10:00,310.89,311.01,310.76,310.76,2727.0,307.7307,307.8495,307.602,307.602,2727.0
2024-02-21 12:15:00,310.76,311.01,310.76,311.01,2622.0,307.602,307.8495,307.602,307.8495,2622.0
2024-02-21 12:20:00,310.97,311.1,310.86,310.86,1764.0,307.8099,307.9386,307.701,307.701,1764.0
2024-02-21 12:25:00,310.86,310.88,310.64,310.68,3900.0,307.701,307.7208,307.4832,307.5228,3900.0
2024-02-21 12:30:00,310.72,310.72,310.42,310.46,1740.0,307.5624,307.5624,307.2655,307.3051,1740.0
2024-02-21 12:35:00,310.47,310.62,310.46,310.61,1100.0,307.315,307.4634,307.3051,307.4535,1100.0
2024-02-21 12:40:00,310.61,310.61,310.25,310.25,2100.0,307.4535,307.4535,307.0972,307.0972,2100.0
2024-02-21 12:45:00,310.35,310.69,310.3,310.59,1523.0,307.1962,307.5327,307.1467,307.4337,1523.0
2024-02-21 12:50:00,310.67,310.82,310.66,310.82,2016.0,307.5129,307.6614,307.503,307.6614,2016.0
2024-02-21 12:55:00,310.82,310.82,310.62,310.7,901.0,307.6614,307.6614,307.4634,307.5426,901.0
2024-02-21 13:00:00,310.82,310.83,310.37,310.37,1071.0,307.6614,307.6713,307.216,307.216,1071.0
2024-02-21 13:05:00,310.34,310.54,310.3,310.54,5691.0,307.1863,307.3843,307.1467,307.3843,5691.0
2024-02-21 13:10:00,310.58,310.69,310.37,310.44,2895.0,307.4238,307.5327,307.216,307.2853,2895.0
2024-02-21 13:15:00,310.39,310.77,310.39,310.73,2244.0,307.2358,307.6119,307.2358,307.5723,2244.0
2024-02-21 13:20:00,310.77,310.83,310.72,310.79,1107.0,307.6119,307.6713,307.5624,307.6317,1107.0
2024-02-21 13:25:00,310.72,310.72,310.36,310.45,2127.0,307.5624,307.5624,307.2061,307.2952,2127.0
2024-02-21 13:30:00,310.46,310.47,310.34,310.4,701.0,307.3051,307.315,307.1863,307.2457,701.0
2024-02-21 13:35:00,310.44,310.52,310.43,310.44,839.0,307.2853,307.3645,307.2754,307.2853,839.0
2024-02-21 13:40:00,310.49,310.65,310.47,310.55,2810.0,307.3348,307.4931,307.315,307.3942,2810.0
2024-02-21 13:45:00,310.52,310.66,310.52,310.64,842.0,307.3645,307.503,307.3645,307.4832,842.0
2024-02-21 13:50:00,310.61,310.73,310.53,310.53,3782.0,307.4535,307.5723,307.3744,307.3744,3782.0
2024-02-21 13:55:00,310.54,310.66,310.53,310.65,837.0,307.3843,307.503,307.3744,307.4931,837.0
2024-02-21 14:00:00,310.49,310.61,310.34,310.6,3400.0,307.3348,307.4535,307.1863,307.4436,3400.0
2024-02-21 14:05:00,310.73,310.85,310.63,310.82,1312.0,307.5723,307.6911,307.4733,307.6614,1312.0
2024-02-21 14:10:00,310.69,310.84,310.68,310.69,1441.0,307.5327,307.6812,307.5228,307.5327,1441.0
2024-02-21 14:15:00,310.48,310.75,310.4,310.4,1676.0,307.3249,307.5921,307.2457,307.2457,1676.0
2024-02-21 14:20:00,310.25,310.45,310.16,310.32,1344.0,307.0972,307.2952,307.0081,307.1665,1344.0
2024-02-21 14:25:00,310.24,310.66,310.24,310.53,2207.0,307.0873,307.503,307.0873,307.3744,2207.0
2024-02-21 14:30:00,310.47,310.47,310.18,310.25,653.0,307.315,307.315,307.0279,307.0972,653.0
2024-02-21 14:35:00,310.17,310.32,310.1,310.1,404.0,307.018,307.1665,306.9487,306.9487,404.0
2024-02-21 14:40:00,310.04,310.24,310.04,310.24,1808.0,306.8893,307.0873,306.8893,307.0873,1808.0
2024-02-21 14:45:00,310.17,310.35,310.13,310.3,1097.0,307.018,307.1962,306.9784,307.1467,1097.0
2024-02-21 14:50:00,310.32,310.42,310.3,310.36,1996.0,307.1665,307.2655,307.1467,307.2061,1996.0
2024-02-21 14:55:00,310.36,310.37,310.36,310.36,400.0,307.2061,307.216,307.2061,307.2061,400.0
2024-02-21 15:00:00,310.46,310.51,310.28,310.38,2708.0,307.3051,307.3546,307.1269,307.2259,2708.0
2024-02-21 15:05:00,310.28,310.29,310.11,310.17,1767.0,307.1269,307.1368,306.9586,307.018,1767.0
2024-02-21 15:10:00,310.08,310.2,309.99,310.2,4879.0,306.9289,307.0477,306.8398,307.0477,4879.0
2024-02-21 15:15:00,310.01,310.15,309.93,309.94,2714.0,306.8596,306.9982,306.7805,306.7903,2714.0
2024-02-21 15:20:00,309.93,309.94,309.54,309.55,2390.0,306.7805,306.7903,306.3944,306.4043,2390.0
2024-02-21 15:25:00,309.53,309.86,309.53,309.86,2923.0,306.3845,306.7112,306.3845,306.7112,2923.0
2024-02-21 15:30:00,309.87,310.05,309.79,310.0,14234.0,306.7211,306.8992,306.6419,306.8497,14234.0
2024-02-21 15:35:00,310.04,310.4,310.04,310.29,4349.0,306.8893,307.2457,306.8893,307.1368,4349.0
2024-02-21 15:40:00,310.36,310.8,310.25,310.67,4298.0,307.2061,307.6416,307.0972,307.5129,4298.0
2024-02-21 15:45:00,310.6,310.63,310.34,310.6,5977.0,307.4436,307.4733,307.1863,307.4436,5977.0
2024-02-21 15:50:00,310.67,311.36,310.67,311.3,5931.0,307.5129,308.1959,307.5129,308.1365,5931.0
2024-02-21 15:55:00,311.36,311.59,311.2,311.35,16811.0,308.1959,308.4236,308.0375,308.186,16811.0
2024-02-22 09:30:00,313.02,314.21,312.01,313.23,12363.0,309.839,311.017,308.8393,310.0469,12363.0
2024-02-22 09:35:00,313.26,313.26,312.22,312.31,7178.0,310.0766,310.0766,309.0472,309.1363,7178.0
2024-02-22 09:40:00,312.01,312.42,311.26,311.26,8180.0,308.8393,309.2451,308.0969,308.0969,8180.0
2024-02-22 09:45:00,311.62,312.51,311.02,312.25,6660.0,308.4533,309.3342,307.8594,309.0769,6660.0
2024-02-22 09:50:00,312.3,313.91,312.3,313.9,6522.0,309.1264,310.72,309.1264,310.7101,6522.0
2024-02-22 09:55:00,313.95,315.19,313.72,314.09,7023.0,310.7596,311.987,310.5319,310.8982,7023.0
2024-02-22 10:00:00,314.45,314.45,314.08,314.31,1911.0,311.2545,311.2545,310.8883,311.1159,1911.0
2024-02-22 10:05:00,313.84,314.47,313.66,314.22,3766.0,310.6507,311.2743,310.4725,311.0269,3766.0
2024-02-22 10:10:00,313.96,313.96,313.43,313.43,2679.0,310.7695,310.7695,310.2449,310.2449,2679.0
2024-02-22 10:15:00,313.49,313.83,313.48,313.8,1046.0,310.3043,310.6408,310.2944,310.6111,1046.0
2024-02-22 10:20:00,313.46,314.17,313.35,314.17,12497.0,310.2746,310.9774,310.1657,310.9774,12497.0
2024-02-22 10:25:00,314.18,314.38,314.17,314.38,600.0,310.9873,311.1852,310.9774,311.1852,600.0
2024-02-22 10:30:00,314.33,314.58,314.09,314.58,1005.0,311.1357,311.3832,310.8982,311.3832,1005.0
2024-02-22 10:35:00,314.61,314.61,314.35,314.35,895.0,311.4129,311.4129,311.1555,311.1555,895.0
2024-02-22 10:40:00,314.44,314.58,314.42,314.57,800.0,311.2446,311.3832,311.2248,311.3733,800.0
2024-02-22 10:45:00,314.64,314.91,314.33,314.49,1322.0,311.4426,311.7098,311.1357,311.2941,1322.0
2024-02-22 10:50:00,314.46,314.77,314.46,314.7,3594.0,311.2644,311.5713,311.2644,311.502,3594.0
2024-02-22 10:55:00,314.63,314.64,314.45,314.46,701.0,311.4327,311.4426,311.2545,311.2644,701.0
2024-02-22 11:00:00,314.48,314.59,314.19,314.53,2100.0,311.2842,311.3931,310.9972,311.3337,2100.0
2024-02-22 11:05:00,314.66,314.7,314.43,314.43,1113.0,311.4624,311.502,311.2347,311.2347,1113.0
2024-02-22 11:10:00,314.47,314.88,314.47,314.69,2593.0,311.2743,311.6801,311.2743,311.4921,2593.0
2024-02-22 11:15:00,314.68,315.0,314.68,314.93,1736.0,311.4822,311.7989,311.4822,311.7296,1736.0
2024-02-22 11:20:00,314.94,315.23,314.85,315.23,5038.0,311.7395,312.0266,311.6505,312.0266,5038.0
2024-02-22 11:25:00,315.19,315.65,315.18,315.64,2416.0,311.987,312.4423,311.9771,312.4324,2416.0
2024-02-22 11:30:00,315.63,315.92,315.63,315.83,2600.0,312.4225,312.7096,312.4225,312.6205,2600.0
2024-02-22 11:35:00,315.8,316.09,315.79,316.01,1127.0,312.5908,312.8779,312.5809,312.7987,1127.0
2024-02-22 11:40:00,315.98,316.03,315.96,316.03,300.0,312.769,312.8185,312.7492,312.8185,300.0
2024-02-22 11:45:00,315.92,315.92,315.5,315.57,2500.0,312.7096,312.7096,312.2938,312.3631,2500.0
2024-02-22 11:50:00,315.44,315.49,315.43,315.46,400.0,312.2345,312.2839,312.2246,312.2543,400.0
2024-02-22 11:55:00,315.52,315.52,315.39,315.49,912.0,312.3136,312.3136,312.185,312.2839,912.0
2024-02-22 12:00:00,315.56,315.62,315.56,315.62,200.0,312.3532,312.4126,312.3532,312.4126,200.0
2024-02-22 12:05:00,315.75,315.75,315.34,315.38,3500.0,312.5413,312.5413,312.1355,312.1751,3500.0
2024-02-22 12:10:00,315.26,315.5,315.26,315.5,500.0,312.0563,312.2938,312.0563,312.2938,500.0
2024-02-22 12:15:00,315.38,315.49,315.24,315.35,1296.0,312.1751,312.2839,312.0365,312.1454,1296.0
2024-02-22 12:20:00,315.36,315.4,315.2,315.4,400.0,312.1553,312.1949,311.9969,312.1949,400.0
2024-02-22 12:25:00,315.51,315.51,315.43,315.43,202.0,312.3037,312.3037,312.2246,312.2246,202.0
2024-02-22 12:30:00,315.53,315.53,315.32,315.43,1594.0,312.3235,312.3235,312.1157,312.2246,1594.0
2024-02-22 12:35:00,315.43,315.56,315.43,315.5,716.0,312.2246,312.3532,312.2246,312.2938,716.0
2024-02-22 12:40:00,315.5,315.5,315.5,315.5,100.0,312.2938,312.2938,312.2938,312.2938,100.0
2024-02-22 12:45:00,315.34,315.92,315.33,315.92,1530.0,312.1355,312.7096,312.1256,312.7096,1530.0
2024-02-22 12:50:00,315.83,315.98,315.8,315.98,1132.0,312.6205,312.769,312.5908,312.769,1132.0
2024-02-22 12:55:00,316.01,316.05,316.01,316.05,817.0,312.7987,312.8383,312.7987,312.8383,817.0
2024-02-22 13:00:00,315.88,316.05,315.65,316.04,1247.0,312.67,312.8383,312.4423,312.8284,1247.0
2024-02-22 13:05:00,316.06,316.09,316.06,316.09,200.0,312.8482,312.8779,312.8482,312.8779,200.0
2024-02-22 13:10:00,316.14,316.14,315.86,315.86,600.0,312.9273,312.9273,312.6502,312.6502,600.0
2024-02-22 13:15:00,315.99,316.27,315.99,316.27,500.0,312.7789,313.056,312.7789,313.056,500.0
2024-02-22 13:20:00,316.33,316.47,316.24,316.47,1007.0,313.1154,313.254,313.0263,313.254,1007.0
2024-02-22 13:25:00,316.54,316.62,316.54,316.62,278.0,313.3233,313.4025,313.3233,313.4025,278.0
2024-02-22 13:30:00,316.68,316.88,316.68,316.88,802.0,313.4619,313.6598,313.4619,313.6598,802.0
2024-02-22 13:35:00,316.9,317.15,316.86,317.15,3326.0,313.6796,313.9271,313.64,313.9271,3326.0
2024-02-22 13:40:00,317.17,317.41,317.16,317.23,1785.0,313.9469,314.1844,313.937,314.0063,1785.0
2024-02-22 13:45:00,317.3,317.3,316.74,316.74,1435.0,314.0756,314.0756,313.5212,313.5212,1435.0
2024-02-22 13:50:00,316.74,316.86,316.27,316.27,3181.0,313.5212,313.64,313.056,313.056,3181.0
2024-02-22 13:55:00,316.37,316.69,316.32,316.32,863.0,313.155,313.4718,313.1055,313.1055,863.0
2024-02-22 14:00:00,316.44,316.87,316.44,316.87,800.0,313.2243,313.6499,313.2243,313.6499,800.0
2024-02-22 14:05:00,316.71,316.75,316.57,316.75,1213.0,313.4916,313.5311,313.353,313.5311,1213.0
2024-02-22 14:10:00,316.9,317.04,316.71,316.99,1226.0,313.6796,313.8182,313.4916,313.7687,1226.0
2024-02-22 14:15:00,317.12,317.12,316.86,316.87,1525.0,313.8974,313.8974,313.64,313.6499,1525.0
2024-02-22 14:20:00,316.89,317.22,316.88,317.18,1104.0,313.6697,313.9964,313.6598,313.9568,1104.0
2024-02-22 14:25:00,317.24,317.35,317.22,317.22,962.0,314.0162,314.125,313.9964,313.9964,962.0
2024-02-22 14:30:00,317.23,317.4,317.13,317.17,2556.0,314.0063,314.1745,313.9073,313.9469,2556.0
2024-02-22 14:35:00,317.27,317.42,317.05,317.19,1426.0,314.0459,314.1943,313.8281,313.9667,1426.0
2024-02-22 14:40:00,317.06,317.08,316.94,317.08,1263.0,313.838,313.8578,313.7192,313.8578,1263.0
2024-02-22 14:45:00,316.98,317.05,316.8,316.84,700.0,313.7588,313.8281,313.5806,313.6202,700.0
2024-02-22 14:50:00,316.66,316.68,316.57,316.57,725.0,313.4421,313.4619,313.353,313.353,725.0
2024-02-22 14:55:00,316.57,316.58,316.28,316.42,2408.0,313.353,313.3629,313.0659,313.2045,2408.0
2024-02-22 15:00:00,316.45,316.73,316.38,316.68,3660.0,313.2342,313.5113,313.1649,313.4619,3660.0
2024-02-22 15:05:00,316.6,316.6,316.25,316.25,863.0,313.3827,313.3827,313.0362,313.0362,863.0
2024-02-22 15:10:00,316.18,316.29,316.14,316.29,1708.0,312.9669,313.0758,312.9273,313.0758,1708.0
2024-02-22 15:15:00,316.36,316.36,316.22,316.35,806.0,313.1451,313.1451,313.0065,313.1352,806.0
2024-02-22 15:20:00,316.35,316.43,316.33,316.34,1250.0,313.1352,313.2144,313.1154,313.1253,1250.0
2024-02-22 15:25:00,316.44,316.7,316.44,316.58,4429.0,313.2243,313.4817,313.2243,313.3629,4429.0
2024-02-22 15:30:00,316.46,316.51,316.29,316.29,2041.0,313.2441,313.2936,313.0758,313.0758,2041.0
2024-02-22 15:35:00,316.27,316.43,316.2,316.3,2656.0,313.056,313.2144,312.9867,313.0857,2656.0
2024-02-22 15:40:00,316.42,316.42,315.73,315.73,5595.0,313.2045,313.2045,312.5215,312.5215,5595.0
2024-02-22 15:45:00,315.76,315.87,315.27,315.37,7192.0,312.5512,312.6601,312.0662,312.1652,7192.0
2024-02-22 15:50:00,315.46,315.54,315.21,315.5,9770.0,312.2543,312.3334,312.0068,312.2938,9770.0
2024-02-22 15:55:00,315.51,315.86,315.25,315.36,47801.0,312.3037,312.6502,312.0464,312.1553,47801.0
2024-02-23 09:30:00,315.98,315.98,314.9,314.91,13343.0,312.769,312.769,311.6999,311.7098,13343.0
2024-02-23 09:35:00,314.86,315.53,314.78,315.16,1947.0,311.6604,312.3235,311.5812,311.9573,1947.0
2024-02-23 09:40:00,315.16,315.16,314.8,314.83,2275.0,311.9573,311.9573,311.601,311.6307,2275.0
2024-02-23 09:45:00,314.81,314.82,314.18,314.2,2039.0,311.6109,311.6208,310.9873,311.0071,2039.0
2024-02-23 09:50:00,314.07,315.32,314.07,315.18,3853.0,310.8784,312.1157,310.8784,311.9771,3853.0
2024-02-23 09:55:00,315.17,315.27,314.69,315.25,2438.0,311.9672,312.0662,311.4921,312.0464,2438.0
2024-02-23 10:00:00,315.41,316.16,314.93,315.07,2880.0,312.2048,312.9471,311.7296,311.8682,2880.0
2024-02-23 10:05:00,315.0,315.58,315.0,315.44,2803.0,311.7989,312.373,311.7989,312.2345,2803.0
2024-02-23 10:10:00,315.4,315.79,315.4,315.64,700.0,312.1949,312.5809,312.1949,312.4324,700.0
2024-02-23 10:15:00,315.87,315.89,315.24,315.35,1644.0,312.6601,312.6799,312.0365,312.1454,1644.0
2024-02-23 10:20:00,315.71,315.71,315.3,315.31,4337.0,312.5017,312.5017,312.0959,312.1058,4337.0
2024-02-23 10:25:00,315.35,315.81,315.08,315.45,4310.0,312.1454,312.6007,311.8781,312.2444,4310.0
2024-02-23 10:30:00,315.3,316.1,315.3,316.06,4194.0,312.0959,312.8878,312.0959,312.8482,4194.0
2024-02-23 10:35:00,315.87,315.87,315.7,315.81,407.0,312.6601,312.6601,312.4918,312.6007,407.0
2024-02-23 10:40:00,315.68,316.11,315.68,316.11,416.0,312.472,312.8976,312.472,312.8976,416.0
2024-02-23 10:45:00,315.92,316.02,315.73,316.02,1166.0,312.7096,312.8086,312.5215,312.8086,1166.0
2024-02-23 10:50:00,315.88,315.93,315.79,315.93,400.0,312.67,312.7195,312.5809,312.7195,400.0
2024-02-23 10:55:00,316.07,316.15,315.8,316.15,2239.0,312.8581,312.9372,312.5908,312.9372,2239.0
2024-02-23 11:00:00,316.0,316.03,315.89,316.03,730.0,312.7888,312.8185,312.6799,312.8185,730.0
2024-02-23 11:05:00,315.92,315.93,315.23,315.49,2347.0,312.7096,312.7195,312.0266,312.2839,2347.0
2024-02-23 11:10:00,315.24,315.27,314.87,314.87,1184.0,312.0365,312.0662,311.6702,311.6702,1184.0
2024-02-23 11:15:00,314.86,315.04,314.86,314.99,600.0,311.6604,311.8385,311.6604,311.789,600.0
2024-02-23 11:20:00,315.02,315.23,315.01,315.23,802.0,311.8187,312.0266,311.8088,312.0266,802.0
2024-02-23 11:25:00,315.25,315.25,315.25,315.25,100.0,312.0464,312.0464,312.0464,312.0464,100.0
2024-02-23 11:30:00,315.12,315.12,315.11,315.11,263.0,311.9177,311.9177,311.9078,311.9078,263.0
2024-02-23 11:35:00,315.16,315.4,315.16,315.31,500.0,311.9573,312.1949,311.9573,312.1058,500.0
2024-02-23 11:40:00,315.37,315.39,315.21,315.31,1976.0,312.1652,312.185,312.0068,312.1058,1976.0
2024-02-23 11:45:00,315.35,315.36,315.26,315.26,903.0,312.1454,312.1553,312.0563,312.0563,903.0
2024-02-23 11:50:00,315.16,315.18,315.11,315.11,483.0,311.9573,311.9771,311.9078,311.9078,483.0
2024-02-23 11:55:00,315.17,315.17,314.92,315.06,800.0,311.9672,311.9672,311.7197,311.8583,800.0
2024-02-23 12:00:00,315.08,315.27,315.08,315.26,13606.0,311.8781,312.0662,311.8781,312.0563,13606.0
2024-02-23 12:05:00,315.46,315.56,315.46,315.56,702.0,312.2543,312.3532,312.2543,312.3532,702.0
2024-02-23 12:10:00,315.62,315.62,315.56,315.57,300.0,312.4126,312.4126,312.3532,312.3631,300.0
2024-02-23 12:15:00,315.76,315.76,315.4,315.59,1810.0,312.5512,312.5512,312.1949,312.3829,1810.0
2024-02-23 12:20:00,315.47,315.55,315.38,315.55,1467.0,312.2642,312.3433,312.1751,312.3433,1467.0
2024-02-23 12:25:00,315.4,315.5,315.35,315.5,7516.0,312.1949,312.2938,312.1454,312.2938,7516.0
2024-02-23 12:30:00,315.48,315.49,315.31,315.49,600.0,312.2741,312.2839,312.1058,312.2839,600.0
2024-02-23 12:35:00,315.61,315.61,315.53,315.54,200.0,312.4027,312.4027,312.3235,312.3334,200.0
2024-02-23 12:40:00,315.7,315.7,315.54,315.67,410.0,312.4918,312.4918,312.3334,312.4621,410.0
2024-02-23 12:45:00,315.71,315.71,315.51,315.62,1613.0,312.5017,312.5017,312.3037,312.4126,1613.0
2024-02-23 12:50:00,315.47,315.48,315.35,315.38,876.0,312.2642,312.2741,312.1454,312.1751,876.0
2024-02-23 12:55:00,315.32,315.43,315.24,315.43,2067.0,312.1157,312.2246,312.0365,312.2246,2067.0
2024-02-23 13:00:00,315.28,315.44,315.28,315.4,1000.0,312.0761,312.2345,312.0761,312.1949,1000.0
2024-02-23 13:05:00,315.37,315.37,315.36,315.37,100.0,312.1652,312.1652,312.1553,312.1652,100.0
2024-02-23 13:10:00,315.5,315.5,315.5,315.5,100.0,312.2938,312.2938,312.2938,312.2938,100.0
2024-02-23 13:15:00,315.35,315.52,315.34,315.46,664.0,312.1454,312.3136,312.1355,312.2543,664.0
2024-02-23 13:20:00,315.5,315.51,315.35,315.42,901.0,312.2938,312.3037,312.1454,312.2147,901.0
2024-02-23 13:25:00,315.37,315.37,315.36,315.37,106.0,312.1652,312.1652,312.1553,312.1652,106.0
2024-02-23 13:30:00,315.43,315.52,315.39,315.44,765.0,312.2246,312.3136,312.185,312.2345,765.0
2024-02-23 13:35:00,315.48,315.58,315.48,315.57,1100.0,312.2741,312.373,312.2741,312.3631,1100.0
2024-02-23 13:40:00,315.48,315.55,315.46,315.46,1371.0,312.2741,312.3433,312.2543,312.2543,1371.0
2024-02-23 13:45:00,315.41,315.46,315.29,315.29,968.0,312.2048,312.2543,312.086,312.086,968.0
2024-02-23 13:50:00,315.44,315.44,315.29,315.41,790.0,312.2345,312.2345,312.086,312.2048,790.0
2024-02-23 13:55:00,315.41,315.44,315.33,315.44,4601.0,312.2048,312.2345,312.1256,312.2345,4601.0
2024-02-23 14:00:00,315.44,315.46,315.28,315.4,2003.0,312.2345,312.2543,312.0761,312.1949,2003.0
2024-02-23 14:05:00,315.42,315.46,315.41,315.46,400.0,312.2147,312.2543,312.2048,312.2543,400.0
2024-02-23 14:10:00,315.35,315.36,315.18,315.36,783.0,312.1454,312.1553,311.9771,312.1553,783.0
2024-02-23 14:15:00,315.25,315.25,315.09,315.1,580.0,312.0464,312.0464,311.888,311.8979,580.0
2024-02-23 14:20:00,315.02,315.02,314.93,314.93,994.0,311.8187,311.8187,311.7296,311.7296,994.0
2024-02-23 14:25:00,314.97,314.97,314.94,314.94,200.0,311.7692,311.7692,311.7395,311.7395,200.0
2024-02-23 14:30:00,314.86,315.07,314.79,315.04,1500.0,311.6604,311.8682,311.5911,311.8385,1500.0
2024-02-23 14:35:00,315.0,315.01,315.0,315.0,200.0,311.7989,311.8088,311.7989,311.7989,200.0
2024-02-23 14:40:00,315.04,315.04,314.87,314.87,1048.0,311.8385,311.8385,311.6702,311.6702,1048.0
2024-02-23 14:45:00,314.86,314.86,314.67,314.67,936.0,311.6604,311.6604,311.4723,311.4723,936.0
2024-02-23 14:50:00,314.49,314.53,314.41,314.53,600.0,311.2941,311.3337,311.2149,311.3337,600.0
2024-02-23 14:55:00,314.53,314.69,314.51,314.62,4900.0,311.3337,311.4921,311.3139,311.4228,4900.0
2024-02-23 15:00:00,314.62,314.84,314.62,314.71,11224.0,311.4228,311.6406,311.4228,311.5119,11224.0
2024-02-23 15:05:00,314.69,314.84,314.62,314.67,13087.0,311.4921,311.6406,311.4228,311.4723,13087.0
2024-02-23 15:10:00,314.76,314.76,314.76,314.76,100.0,311.5614,311.5614,311.5614,311.5614,100.0
2024-02-23 15:15:00,314.73,315.05,314.72,315.04,3833.0,311.5317,311.8484,311.5218,311.8385,3833.0
2024-02-23 15:20:00,315.04,315.35,315.04,315.22,2691.0,311.8385,312.1454,311.8385,312.0167,2691.0
2024-02-23 15:25:00,315.24,315.24,315.0,315.15,3065.0,312.0365,312.0365,311.7989,311.9474,3065.0
2024-02-23 15:30:00,315.17,315.18,314.82,314.87,5072.0,311.9672,311.9771,311.6208,311.6702,5072.0
2024-02-23 15:35:00,314.77,314.94,314.75,314.8,4292.0,311.5713,311.7395,311.5515,311.601,4292.0
2024-02-23 15:40:00,314.8,314.97,314.79,314.82,2235.0,311.601,311.7692,311.5911,311.6208,2235.0
2024-02-23 15:45:00,314.8,315.18,314.78,315.07,3240.0,311.601,311.9771,311.5812,311.8682,3240.0
2024-02-23 15:50:00,315.03,315.09,314.84,314.98,4747.0,311.8286,311.888,311.6406,311.7791,4747.0
2024-02-23 15:55:00,314.98,315.47,314.96,315.24,26799.0,311.7791,312.2642,311.7593,312.0365,26799.0
2024-02-26 09:30:00,316.21,316.21,315.56,315.57,6787.0,312.9966,312.9966,312.3532,312.3631,6787.0
2024-02-26 09:35:00,315.97,316.99,315.97,316.03,2155.0,312.7591,313.7687,312.7591,312.8185,2155.0
2024-02-26 09:40:00,315.4,316.4,315.4,316.02,2176.0,312.1949,313.1847,312.1949,312.8086,2176.0
2024-02-26 09:45:00,316.18,316.18,315.69,315.69,800.0,312.9669,312.9669,312.4819,312.4819,800.0
2024-02-26 09:50:00,315.83,316.42,315.7,315.95,4703.0,312.6205,313.2045,312.4918,312.7393,4703.0
2024-02-26 09:55:00,315.85,316.23,315.58,316.0,2507.0,312.6403,313.0164,312.373,312.7888,2507.0
2024-02-26 10:00:00,315.78,316.0,315.28,315.4,2925.0,312.571,312.7888,312.0761,312.1949,2925.0
2024-02-26 10:05:00,315.6,315.76,315.42,315.75,1242.0,312.3928,312.5512,312.2147,312.5413,1242.0
2024-02-26 10:10:00,315.74,315.83,315.63,315.83,1000.0,312.5314,312.6205,312.4225,312.6205,1000.0
2024-02-26 10:15:00,315.83,315.88,315.58,315.58,1879.0,312.6205,312.67,312.373,312.373,1879.0
2024-02-26 10:20:00,315.4,315.9,315.09,315.9,996.0,312.1949,312.6898,311.888,312.6898,996.0
2024-02-26 10:25:00,315.81,315.85,315.51,315.62,938.0,312.6007,312.6403,312.3037,312.4126,938.0
2024-02-26 10:30:00,315.6,315.61,315.4,315.61,1627.0,312.3928,312.4027,312.1949,312.4027,1627.0
2024-02-26 10:35:00,315.5,315.56,315.43,315.56,671.0,312.2938,312.3532,312.2246,312.3532,671.0
2024-02-26 10:40:00,315.32,315.32,315.12,315.18,2163.0,312.1157,312.1157,311.9177,311.9771,2163.0
2024-02-26 10:45:00,315.28,315.28,315.03,315.03,2074.0,312.0761,312.0761,311.8286,311.8286,2074.0
2024-02-26 10:50:00,315.03,315.3,315.01,315.13,3237.0,311.8286,312.0959,311.8088,311.9276,3237.0
2024-02-26 10:55:00,314.92,314.92,314.87,314.87,603.0,311.7197,311.7197,311.6702,311.6702,603.0
2024-02-26 11:00:00,314.86,315.06,314.72,314.72,3347.0,311.6604,311.8583,311.5218,311.5218,3347.0
2024-02-26 11:05:00,314.73,314.83,314.5,314.5,847.0,311.5317,311.6307,311.304,311.304,847.0
2024-02-26 11:10:00,314.37,314.57,314.24,314.55,1967.0,311.1753,311.3733,311.0467,311.3535,1967.0
2024-02-26 11:15:00,314.57,314.78,314.5,314.53,1100.0,311.3733,311.5812,311.304,311.3337,1100.0
2024-02-26 11:20:00,314.62,314.8,314.61,314.74,2153.0,311.4228,311.601,311.4129,311.5416,2153.0
2024-02-26 11:25:00,314.67,314.68,314.58,314.67,1756.0,311.4723,311.4822,311.3832,311.4723,1756.0
2024-02-26 11:30:00,314.79,314.85,314.74,314.85,998.0,311.5911,311.6505,311.5416,311.6505,998.0
2024-02-26 11:35:00,314.86,314.91,314.83,314.83,1603.0,311.6604,311.7098,311.6307,311.6307,1603.0
2024-02-26 11:40:00,314.88,315.04,314.88,315.0,660.0,311.6801,311.8385,311.6801,311.7989,660.0
2024-02-26 11:45:00,315.05,315.22,315.05,315.13,1002.0,311.8484,312.0167,311.8484,311.9276,1002.0
2024-02-26 11:50:00,315.06,315.06,315.06,315.06,100.0,311.8583,311.8583,311.8583,311.8583,100.0
2024-02-26 11:55:00,315.11,315.31,315.07,315.21,2600.0,311.9078,312.1058,311.8682,312.0068,2600.0
2024-02-26 12:00:00,315.05,315.08,315.05,315.08,200.0,311.8484,311.8781,311.8484,311.8781,200.0
2024-02-26 12:05:00,315.1,315.68,315.1,315.61,5456.0,311.8979,312.472,311.8979,312.4027,5456.0
2024-02-26 12:10:00,315.64,315.87,315.64,315.87,656.0,312.4324,312.6601,312.4324,312.6601,656.0
2024-02-26 12:15:00,315.79,315.79,315.69,315.71,1137.0,312.5809,312.5809,312.4819,312.5017,1137.0
2024-02-26 12:20:00,315.7,315.7,315.65,315.65,637.0,312.4918,312.4918,312.4423,312.4423,637.0
2024-02-26 12:25:00,315.69,315.7,315.68,315.68,403.0,312.4819,312.4918,312.472,312.472,403.0
2024-02-26 12:30:00,315.76,315.76,315.6,315.66,1859.0,312.5512,312.5512,312.3928,312.4522,1859.0
2024-02-26 12:35:00,315.45,315.45,315.28,315.28,337.0,312.2444,312.2444,312.0761,312.0761,337.0
2024-02-26 12:40:00,315.38,315.38,315.37,315.37,300.0,312.1751,312.1751,312.1652,312.1652,300.0
2024-02-26 12:45:00,315.46,315.6,315.44,315.6,1386.0,312.2543,312.3928,312.2345,312.3928,1386.0
2024-02-26 12:50:00,315.59,315.59,315.46,315.47,500.0,312.3829,312.3829,312.2543,312.2642,500.0
2024-02-26 12:55:00,315.5,315.55,315.37,315.37,600.0,312.2938,312.3433,312.1652,312.1652,600.0
2024-02-26 13:00:00,315.31,315.31,315.3,315.31,100.0,312.1058,312.1058,312.0959,312.1058,100.0
2024-02-26 13:05:00,315.32,315.42,315.32,315.42,400.0,312.1157,312.2147,312.1157,312.2147,400.0
2024-02-26 13:10:00,315.48,315.55,315.41,315.47,1696.0,312.2741,312.3433,312.2048,312.2642,1696.0
2024-02-26 13:15:00,315.52,315.53,315.44,315.44,600.0,312.3136,312.3235,312.2345,312.2345,600.0
2024-02-26 13:20:00,315.41,315.41,315.19,315.19,468.0,312.2048,312.2048,311.987,311.987,468.0
2024-02-26 13:25:00,315.29,315.3,314.94,314.94,773.0,312.086,312.0959,311.7395,311.7395,773.0
2024-02-26 13:30:00,314.88,314.95,314.5,314.5,3644.0,311.6801,311.7494,311.304,311.304,3644.0
2024-02-26 13:35:00,314.44,314.44,314.25,314.29,825.0,311.2446,311.2446,311.0566,311.0961,825.0
2024-02-26 13:40:00,314.45,314.69,314.45,314.69,1359.0,311.2545,311.4921,311.2545,311.4921,1359.0
2024-02-26 13:45:00,314.68,314.68,314.47,314.54,964.0,311.4822,311.4822,311.2743,311.3436,964.0
2024-02-26 13:50:00,314.4,314.61,314.4,314.61,841.0,311.205,311.4129,311.205,311.4129,841.0
2024-02-26 13:55:00,314.63,314.63,314.62,314.63,100.0,311.4327,311.4327,311.4228,311.4327,100.0
2024-02-26 14:00:00,314.64,314.64,314.54,314.54,784.0,311.4426,311.4426,311.3436,311.3436,784.0
2024-02-26 14:05:00,314.7,314.72,314.65,314.65,906.0,311.502,311.5218,311.4525,311.4525,906.0
2024-02-26 14:10:00,314.55,314.55,314.39,314.39,400.0,311.3535,311.3535,311.1951,311.1951,400.0
2024-02-26 14:15:00,314.31,314.32,314.06,314.21,12620.0,311.1159,311.1258,310.8685,311.017,12620.0
2024-02-26 14:20:00,314.27,314.44,314.27,314.44,600.0,311.0763,311.2446,311.0763,311.2446,600.0
2024-02-26 14:25:00,314.35,314.44,314.28,314.38,911.0,311.1555,311.2446,311.0862,311.1852,911.0
2024-02-26 14:30:00,314.4,314.67,314.39,314.6,1247.0,311.205,311.4723,311.1951,311.403,1247.0
2024-02-26 14:35:00,314.63,314.66,314.4,314.4,1821.0,311.4327,311.4624,311.205,311.205,1821.0
2024-02-26 14:40:00,314.27,314.27,314.27,314.27,100.0,311.0763,311.0763,311.0763,311.0763,100.0
2024-02-26 14:45:00,314.41,314.45,314.41,314.45,1043.0,311.2149,311.2545,311.2149,311.2545,1043.0
2024-02-26 14:50:00,314.41,314.54,314.41,314.43,919.0,311.2149,311.3436,311.2149,311.2347,919.0
2024-02-26 14:55:00,314.49,314.49,314.38,314.44,400.0,311.2941,311.2941,311.1852,311.2446,400.0
2024-02-26 15:00:00,314.5,314.61,314.46,314.61,1278.0,311.304,311.4129,311.2644,311.4129,1278.0
2024-02-26 15:05:00,314.64,314.7,314.64,314.7,1245.0,311.4426,311.502,311.4426,311.502,1245.0
2024-02-26 15:10:00,314.67,314.7,314.63,314.63,422.0,311.4723,311.502,311.4327,311.4327,422.0
2024-02-26 15:15:00,314.58,314.63,314.46,314.5,1880.0,311.3832,311.4327,311.2644,311.304,1880.0
2024-02-26 15:20:00,314.48,314.55,314.4,314.55,2076.0,311.2842,311.3535,311.205,311.3535,2076.0
2024-02-26 15:25:00,314.6,314.67,314.57,314.66,998.0,311.403,311.4723,311.3733,311.4624,998.0
2024-02-26 15:30:00,314.73,314.75,314.4,314.47,3280.0,311.5317,311.5515,311.205,311.2743,3280.0
2024-02-26 15:35:00,314.46,314.5,314.41,314.45,11944.0,311.2644,311.304,311.2149,311.2545,11944.0
2024-02-26 15:40:00,314.35,314.6,314.34,314.52,5655.0,311.1555,311.403,311.1456,311.3238,5655.0
2024-02-26 15:45:00,314.5,314.8,314.5,314.8,3783.0,311.304,311.601,311.304,311.601,3783.0
2024-02-26 15:50:00,314.8,315.06,314.38,314.57,7025.0,311.601,311.8583,311.1852,311.3733,7025.0
2024-02-26 15:55:00,314.5,314.6,314.32,314.43,35469.0,311.304,311.403,311.1258,311.2347,35469.0
2024-02-27 09:30:00,314.0,314.0,313.14,313.5,6291.0,310.8091,310.8091,309.9578,310.3142,6291.0
2024-02-27 09:35:00,313.74,314.39,313.39,314.05,4192.0,310.5517,311.1951,310.2053,310.8586,4192.0
2024-02-27 09:40:00,314.19,314.79,314.18,314.68,2130.0,310.9972,311.5911,310.9873,311.4822,2130.0
2024-02-27 09:45:00,314.79,314.79,314.15,314.27,3385.0,311.5911,311.5911,310.9576,311.0763,3385.0
2024-02-27 09:50:00,314.68,314.83,314.53,314.56,2255.0,311.4822,311.6307,311.3337,311.3634,2255.0
2024-02-27 09:55:00,314.51,314.8,314.51,314.69,789.0,311.3139,311.601,311.3139,311.4921,789.0
2024-02-27 10:00:00,314.73,315.23,314.7,314.93,6483.0,311.5317,312.0266,311.502,311.7296,6483.0
2024-02-27 10:05:00,314.91,314.93,314.42,314.93,3569.0,311.7098,311.7296,311.2248,311.7296,3569.0
2024-02-27 10:10:00,314.88,314.89,314.71,314.84,2841.0,311.6801,311.69,311.5119,311.6406,2841.0
2024-02-27 10:15:00,314.81,314.94,314.74,314.91,953.0,311.6109,311.7395,311.5416,311.7098,953.0
2024-02-27 10:20:00,314.81,315.16,314.75,315.06,1800.0,311.6109,311.9573,311.5515,311.8583,1800.0
2024-02-27 10:25:00,314.94,315.14,314.94,315.03,700.0,311.7395,311.9375,311.7395,311.8286,700.0
2024-02-27 10:30:00,315.03,315.03,314.69,314.82,1889.0,311.8286,311.8286,311.4921,311.6208,1889.0
2024-02-27 10:35:00,314.75,314.92,314.73,314.92,1990.0,311.5515,311.7197,311.5317,311.7197,1990.0
2024-02-27 10:40:00,314.94,314.97,314.74,314.97,2356.0,311.7395,311.7692,311.5416,311.7692,2356.0
2024-02-27 10:45:00,314.91,315.07,314.75,314.81,2165.0,311.7098,311.8682,311.5515,311.6109,2165.0
2024-02-27 10:50:00,314.81,314.99,314.81,314.81,375.0,311.6109,311.789,311.6109,311.6109,375.0
2024-02-27 10:55:00,314.67,314.67,314.38,314.39,1678.0,311.4723,311.4723,311.1852,311.1951,1678.0
2024-02-27 11:00:00,314.13,314.29,313.96,313.96,1057.0,310.9378,311.0961,310.7695,310.7695,1057.0
2024-02-27 11:05:00,313.75,313.75,313.75,313.75,100.0,310.5616,310.5616,310.5616,310.5616,100.0
2024-02-27 11:10:00,313.88,313.89,313.65,313.7,1300.0,310.6903,310.7002,310.4626,310.5121,1300.0
2024-02-27 11:15:00,313.63,313.74,313.44,313.63,3151.0,310.4429,310.5517,310.2548,310.4429,3151.0
2024-02-27 11:20:00,313.63,313.86,313.56,313.86,1611.0,310.4429,310.6705,310.3736,310.6705,1611.0
2024-02-27 11:25:00,313.9,313.9,313.65,313.87,510.0,310.7101,310.7101,310.4626,310.6804,510.0
2024-02-27 11:30:00,313.57,314.14,313.57,313.82,2878.0,310.3835,310.9477,310.3835,310.6309,2878.0
2024-02-27 11:35:00,313.76,313.83,313.62,313.63,400.0,310.5715,310.6408,310.433,310.4429,400.0
2024-02-27 11:40:00,313.63,313.78,313.45,313.78,900.0,310.4429,310.5913,310.2647,310.5913,900.0
2024-02-27 11:45:00,313.66,313.66,313.65,313.66,100.0,310.4725,310.4725,310.4626,310.4725,100.0
2024-02-27 11:50:00,313.84,314.1,313.83,314.07,2924.0,310.6507,310.9081,310.6408,310.8784,2924.0
2024-02-27 11:55:00,314.07,314.07,313.92,313.93,770.0,310.8784,310.8784,310.7299,310.7398,770.0
2024-02-27 12:00:00,313.93,314.04,313.92,314.02,876.0,310.7398,310.8487,310.7299,310.8289,876.0
2024-02-27 12:05:00,314.18,314.26,314.05,314.05,3337.0,310.9873,311.0664,310.8586,310.8586,3337.0
2024-02-27 12:10:00,314.12,314.12,313.96,313.98,800.0,310.9279,310.9279,310.7695,310.7893,800.0
2024-02-27 12:15:00,313.97,314.14,313.92,314.13,1357.0,310.7794,310.9477,310.7299,310.9378,1357.0
2024-02-27 12:20:00,314.13,314.19,313.91,314.0,2155.0,310.9378,310.9972,310.72,310.8091,2155.0
2024-02-27 12:25:00,314.11,314.16,313.99,314.0,1777.0,310.918,310.9675,310.7992,310.8091,1777.0
2024-02-27 12:30:00,313.92,314.1,313.89,313.97,2955.0,310.7299,310.9081,310.7002,310.7794,2955.0
2024-02-27 12:35:00,313.96,313.96,313.86,313.86,700.0,310.7695,310.7695,310.6705,310.6705,700.0
2024-02-27 12:40:00,313.82,314.02,313.82,313.92,700.0,310.6309,310.8289,310.6309,310.7299,700.0
2024-02-27 12:45:00,314.02,314.22,313.94,314.22,5675.0,310.8289,311.0269,310.7497,311.0269,5675.0
2024-02-27 12:50:00,314.36,314.36,314.21,314.31,3873.0,311.1654,311.1654,311.017,311.1159,3873.0
2024-02-27 12:55:00,314.31,314.32,313.95,313.96,1914.0,311.1159,311.1258,310.7596,310.7695,1914.0
2024-02-27 13:00:00,313.97,314.18,313.97,314.18,1020.0,310.7794,310.9873,310.7794,310.9873,1020.0
2024-02-27 13:05:00,313.98,313.98,313.97,313.98,100.0,310.7893,310.7893,310.7794,310.7893,100.0
2024-02-27 13:10:00,314.07,314.08,313.88,313.88,773.0,310.8784,310.8883,310.6903,310.6903,773.0
2024-02-27 13:15:00,313.88,314.07,313.88,314.07,435.0,310.6903,310.8784,310.6903,310.8784,435.0
2024-02-27 13:20:00,313.88,313.97,313.83,313.87,2730.0,310.6903,310.7794,310.6408,310.6804,2730.0
2024-02-27 13:25:00,313.86,313.97,313.74,313.84,1970.0,310.6705,310.7794,310.5517,310.6507,1970.0
2024-02-27 13:30:00,313.73,313.8,313.59,313.59,1921.0,310.5418,310.6111,310.4033,310.4033,1921.0
2024-02-27 13:35:00,313.69,313.69,313.55,313.63,1020.0,310.5022,310.5022,310.3637,310.4429,1020.0
2024-02-27 13:40:00,313.56,313.77,313.56,313.77,4501.0,310.3736,310.5814,310.3736,310.5814,4501.0
2024-02-27 13:45:00,313.69,313.88,313.66,313.79,2467.0,310.5022,310.6903,310.4725,310.6012,2467.0
2024-02-27 13:50:00,313.79,313.85,313.74,313.81,2096.0,310.6012,310.6606,310.5517,310.621,2096.0
2024-02-27 13:55:00,313.82,314.26,313.82,314.01,11157.0,310.6309,311.0664,310.6309,310.819,11157.0
2024-02-27 14:00:00,314.08,314.28,314.0,314.13,1502.0,310.8883,311.0862,310.8091,310.9378,1502.0
2024-02-27 14:05:00,314.16,314.17,314.05,314.17,500.0,310.9675,310.9774,310.8586,310.9774,500.0
2024-02-27 14:10:00,314.03,314.24,313.96,314.13,2415.0,310.8388,311.0467,310.7695,310.9378,2415.0
2024-02-27 14:15:00,314.12,314.41,314.12,314.35,2538.0,310.9279,311.2149,310.9279,311.1555,2538.0
2024-02-27 14:20:00,314.35,314.35,314.15,314.31,1428.0,311.1555,311.1555,310.9576,311.1159,1428.0
2024-02-27 14:25:00,314.33,314.35,314.13,314.29,2000.0,311.1357,311.1555,310.9378,311.0961,2000.0
2024-02-27 14:30:00,314.29,314.29,314.1,314.1,500.0,311.0961,311.0961,310.9081,310.9081,500.0
2024-02-27 14:35:00,314.21,314.21,313.9,313.92,2911.0,311.017,311.017,310.7101,310.7299,2911.0
2024-02-27 14:40:00,313.91,313.92,313.81,313.82,603.0,310.72,310.7299,310.621,310.6309,603.0
2024-02-27 14:45:00,313.88,313.93,313.85,313.86,1153.0,310.6903,310.7398,310.6606,310.6705,1153.0
2024-02-27 14:50:00,313.77,313.77,313.63,313.69,2307.0,310.5814,310.5814,310.4429,310.5022,2307.0
2024-02-27 14:55:00,313.72,313.93,313.72,313.86,2624.0,310.5319,310.7398,310.5319,310.6705,2624.0
2024-02-27 15:00:00,313.91,314.04,313.91,314.01,3522.0,310.72,310.8487,310.72,310.819,3522.0
2024-02-27 15:05:00,314.01,314.08,313.93,314.0,1869.0,310.819,310.8883,310.7398,310.8091,1869.0
2024-02-27 15:10:00,313.87,313.99,313.87,313.88,870.0,310.6804,310.7992,310.6804,310.6903,870.0
2024-02-27 15:15:00,313.89,313.89,313.6,313.6,900.0,310.7002,310.7002,310.4132,310.4132,900.0
2024-02-27 15:20:00,313.59,313.99,313.59,313.95,1562.0,310.4033,310.7992,310.4033,310.7596,1562.0
2024-02-27 15:25:00,313.96,314.14,313.94,314.14,1794.0,310.7695,310.9477,310.7497,310.9477,1794.0
2024-02-27 15:30:00,313.92,314.13,313.92,314.08,2241.0,310.7299,310.9378,310.7299,310.8883,2241.0
2024-02-27 15:35:00,314.13,314.26,314.13,314.2,3588.0,310.9378,311.0664,310.9378,311.0071,3588.0
2024-02-27 15:40:00,314.19,314.59,314.18,314.59,2380.0,310.9972,311.3931,310.9873,311.3931,2380.0
2024-02-27 15:45:00,314.56,314.61,314.36,314.47,6340.0,311.3634,311.4129,311.1654,311.2743,6340.0
2024-02-27 15:50:00,314.5,314.5,313.84,313.99,17754.0,311.304,311.304,310.6507,310.7992,17754.0
2024-02-27 15:55:00,313.98,315.43,313.98,315.38,56019.0,310.7893,312.2246,310.7893,312.1751,56019.0
2024-02-28 09:30:00,316.02,316.35,315.03,315.04,4602.0,312.8086,313.1352,311.8286,311.8385,4602.0
2024-02-28 09:35:00,315.03,316.63,315.03,316.52,2306.0,311.8286,313.4124,311.8286,313.3035,2306.0
2024-02-28 09:40:00,315.86,316.01,315.32,315.69,1255.0,312.6502,312.7987,312.1157,312.4819,1255.0
2024-02-28 09:45:00,316.06,316.08,315.32,315.81,1982.0,312.8482,312.868,312.1157,312.6007,1982.0
2024-02-28 09:50:00,316.05,316.05,315.57,315.6,1724.0,312.8383,312.8383,312.3631,312.3928,1724.0
2024-02-28 09:55:00,315.61,315.74,315.36,315.74,1322.0,312.4027,312.5314,312.1553,312.5314,1322.0
2024-02-28 10:00:00,315.75,315.76,315.57,315.75,2741.0,312.5413,312.5512,312.3631,312.5413,2741.0
2024-02-28 10:05:00,315.74,315.97,315.66,315.66,1200.0,312.5314,312.7591,312.4522,312.4522,1200.0
2024-02-28 10:10:00,315.83,315.92,315.63,315.63,900.0,312.6205,312.7096,312.4225,312.4225,900.0
2024-02-28 10:15:00,315.74,315.93,315.73,315.93,765.0,312.5314,312.7195,312.5215,312.7195,765.0
2024-02-28 10:20:00,315.97,316.33,315.96,316.33,999.0,312.7591,313.1154,312.7492,313.1154,999.0
2024-02-28 10:25:00,316.11,316.12,316.08,316.12,1676.0,312.8976,312.9075,312.868,312.9075,1676.0
2024-02-28 10:30:00,316.33,316.33,316.33,316.33,319.0,313.1154,313.1154,313.1154,313.1154,319.0
2024-02-28 10:35:00,316.44,316.47,316.25,316.43,1000.0,313.2243,313.254,313.0362,313.2144,1000.0
2024-02-28 10:40:00,316.44,316.45,316.4,316.45,1918.0,313.2243,313.2342,313.1847,313.2342,1918.0
2024-02-28 10:45:00,316.53,316.56,316.39,316.56,981.0,313.3134,313.3431,313.1748,313.3431,981.0
2024-02-28 10:50:00,316.53,316.71,316.46,316.71,1593.0,313.3134,313.4916,313.2441,313.4916,1593.0
2024-02-28 10:55:00,316.63,316.78,316.63,316.73,642.0,313.4124,313.5608,313.4124,313.5113,642.0
2024-02-28 11:00:00,316.79,316.81,316.57,316.68,1891.0,313.5707,313.5905,313.353,313.4619,1891.0
2024-02-28 11:05:00,316.66,316.78,316.66,316.74,428.0,313.4421,313.5608,313.4421,313.5212,428.0
2024-02-28 11:10:00,316.74,316.94,316.74,316.92,1448.0,313.5212,313.7192,313.5212,313.6994,1448.0
2024-02-28 11:15:00,316.93,317.24,316.86,317.23,6775.0,313.7093,314.0162,313.64,314.0063,6775.0
2024-02-28 11:20:00,317.11,317.11,316.99,317.09,300.0,313.8875,313.8875,313.7687,313.8677,300.0
2024-02-28 11:25:00,316.99,317.08,316.97,317.08,741.0,313.7687,313.8578,313.7489,313.8578,741.0
2024-02-28 11:30:00,316.99,316.99,316.77,316.78,706.0,313.7687,313.7687,313.5509,313.5608,706.0
2024-02-28 11:35:00,316.95,317.01,316.85,316.85,400.0,313.7291,313.7885,313.6301,313.6301,400.0
2024-02-28 11:40:00,316.9,316.91,316.66,316.78,2448.0,313.6796,313.6895,313.4421,313.5608,2448.0
2024-02-28 11:45:00,317.01,317.14,316.95,317.14,905.0,313.7885,313.9172,313.7291,313.9172,905.0
2024-02-28 11:50:00,317.0,317.0,316.83,316.83,200.0,313.7786,313.7786,313.6103,313.6103,200.0
2024-02-28 11:55:00,316.88,316.89,316.86,316.87,300.0,313.6598,313.6697,313.64,313.6499,300.0
2024-02-28 12:00:00,316.83,316.83,316.75,316.78,400.0,313.6103,313.6103,313.5311,313.5608,400.0
2024-02-28 12:05:00,316.73,316.73,316.47,316.51,611.0,313.5113,313.5113,313.254,313.2936,611.0
2024-02-28 12:10:00,316.31,316.42,316.21,316.21,400.0,313.0956,313.2045,312.9966,312.9966,400.0
2024-02-28 12:15:00,316.18,316.18,316.11,316.11,200.0,312.9669,312.9669,312.8976,312.8976,200.0
2024-02-28 12:20:00,316.1,316.1,315.97,315.98,300.0,312.8878,312.8878,312.7591,312.769,300.0
2024-02-28 12:25:00,315.91,315.96,315.76,315.96,1821.0,312.6997,312.7492,312.5512,312.7492,1821.0
2024-02-28 12:30:00,315.99,316.01,315.99,316.01,203.0,312.7789,312.7987,312.7789,312.7987,203.0
2024-02-28 12:35:00,315.98,316.0,315.98,315.99,220.0,312.769,312.7888,312.769,312.7789,220.0
2024-02-28 12:40:00,316.08,316.08,316.08,316.08,100.0,312.868,312.868,312.868,312.868,100.0
2024-02-28 12:45:00,316.16,316.16,316.15,316.16,100.0,312.9471,312.9471,312.9372,312.9471,100.0
2024-02-28 12:50:00,316.16,316.16,316.08,316.1,1194.0,312.9471,312.9471,312.868,312.8878,1194.0
2024-02-28 12:55:00,316.11,316.21,315.98,316.13,655.0,312.8976,312.9966,312.769,312.9174,655.0
2024-02-28 13:00:00,316.21,316.42,316.21,316.42,757.0,312.9966,313.2045,312.9966,313.2045,757.0
2024-02-28 13:05:00,316.38,316.38,316.37,316.38,100.0,313.1649,313.1649,313.155,313.1649,100.0
2024-02-28 13:10:00,316.28,316.43,316.23,316.43,800.0,313.0659,313.2144,313.0164,313.2144,800.0
2024-02-28 13:15:00,316.44,316.45,316.44,316.44,200.0,313.2243,313.2342,313.2243,313.2243,200.0
2024-02-28 13:20:00,316.55,316.55,316.47,316.48,200.0,313.3332,313.3332,313.254,313.2639,200.0
2024-02-28 13:25:00,316.57,316.57,316.46,316.5,711.0,313.353,313.353,313.2441,313.2837,711.0
2024-02-28 13:30:00,316.63,316.77,316.55,316.55,1011.0,313.4124,313.5509,313.3332,313.3332,1011.0
2024-02-28 13:35:00,316.55,316.55,316.55,316.55,0.0,313.3332,313.3332,313.3332,313.3332,0.0
2024-02-28 13:40:00,316.65,316.65,316.45,316.48,400.0,313.4322,313.4322,313.2342,313.2639,400.0
2024-02-28 13:45:00,316.59,316.68,316.59,316.68,400.0,313.3728,313.4619,313.3728,313.4619,400.0
2024-02-28 13:50:00,316.69,316.76,316.69,316.76,300.0,313.4718,313.541,313.4718,313.541,300.0
2024-02-28 13:55:00,316.84,316.84,316.77,316.77,200.0,313.6202,313.6202,313.5509,313.5509,200.0
2024-02-28 14:00:00,316.57,316.57,316.57,316.57,100.0,313.353,313.353,313.353,313.353,100.0
2024-02-28 14:05:00,316.46,316.46,316.46,316.46,102.0,313.2441,313.2441,313.2441,313.2441,102.0
2024-02-28 14:10:00,316.39,316.39,316.18,316.24,1072.0,313.1748,313.1748,312.9669,313.0263,1072.0
2024-02-28 14:15:00,316.25,316.6,316.24,316.54,1880.0,313.0362,313.3827,313.0263,313.3233,1880.0
2024-02-28 14:20:00,316.65,316.76,316.56,316.56,500.0,313.4322,313.541,313.3431,313.3431,500.0
2024-02-28 14:25:00,316.54,316.76,316.54,316.72,738.0,313.3233,313.541,313.3233,313.5014,738.0
2024-02-28 14:30:00,316.8,316.8,316.62,316.71,1352.0,313.5806,313.5806,313.4025,313.4916,1352.0
2024-02-28 14:35:00,316.59,316.78,316.4,316.76,1661.0,313.3728,313.5608,313.1847,313.541,1661.0
2024-02-28 14:40:00,316.83,316.88,316.73,316.78,1461.0,313.6103,313.6598,313.5113,313.5608,1461.0
2024-02-28 14:45:00,316.82,316.88,316.75,316.75,500.0,313.6004,313.6598,313.5311,313.5311,500.0
2024-02-28 14:50:00,316.76,316.9,316.76,316.77,1008.0,313.541,313.6796,313.541,313.5509,1008.0
2024-02-28 14:55:00,316.78,317.02,316.78,316.98,2513.0,313.5608,313.7984,313.5608,313.7588,2513.0
2024-02-28 15:00:00,316.87,317.07,316.86,316.86,2082.0,313.6499,313.8479,313.64,313.64,2082.0
2024-02-28 15:05:00,316.86,316.86,316.44,316.5,1248.0,313.64,313.64,313.2243,313.2837,1248.0
2024-02-28 15:10:00,316.51,316.51,316.39,316.39,1000.0,313.2936,313.2936,313.1748,313.1748,1000.0
2024-02-28 15:15:00,316.41,316.49,316.41,316.49,550.0,313.1946,313.2738,313.1946,313.2738,550.0
2024-02-28 15:20:00,316.47,316.52,316.28,316.28,8551.0,313.254,313.3035,313.0659,313.0659,8551.0
2024-02-28 15:25:00,316.43,316.53,316.38,316.4,15035.0,313.2144,313.3134,313.1649,313.1847,15035.0
2024-02-28 15:30:00,316.3,316.44,316.3,316.38,1050.0,313.0857,313.2243,313.0857,313.1649,1050.0
2024-02-28 15:35:00,316.4,316.52,316.4,316.46,3547.0,313.1847,313.3035,313.1847,313.2441,3547.0
2024-02-28 15:40:00,316.5,316.53,316.37,316.37,4795.0,313.2837,313.3134,313.155,313.155,4795.0
2024-02-28 15:45:00,316.32,316.33,315.99,316.22,8820.0,313.1055,313.1154,312.7789,313.0065,8820.0
2024-02-28 15:50:00,316.22,316.66,316.12,316.66,7299.0,313.0065,313.4421,312.9075,313.4421,7299.0
2024-02-28 15:55:00,316.67,317.7,316.58,317.66,41587.0,313.452,314.4715,313.3629,314.4319,41587.0
2024-02-29 09:30:00,316.91,318.0,315.78,316.69,9856.0,313.6895,314.7684,312.571,313.4718,9856.0
2024-02-29 09:35:00,316.17,316.5,316.0,316.5,1445.0,312.957,313.2837,312.7888,313.2837,1445.0
2024-02-29 09:40:00,316.13,316.13,314.46,314.55,2319.0,312.9174,312.9174,311.2644,311.3535,2319.0
2024-02-29 09:45:00,314.88,314.89,314.88,314.88,100.0,311.6801,311.69,311.6801,311.6801,100.0
2024-02-29 09:50:00,314.99,315.04,314.6,314.86,1025.0,311.789,311.8385,311.403,311.6604,1025.0
2024-02-29 09:55:00,314.58,314.71,313.86,314.14,1007.0,311.3832,311.5119,310.6705,310.9477,1007.0
2024-02-29 10:00:00,313.9,314.41,313.13,313.13,1000.0,310.7101,311.2149,309.9479,309.9479,1000.0
2024-02-29 10:05:00,313.19,313.22,312.46,313.16,2118.0,310.0073,310.037,309.2847,309.9776,2118.0
2024-02-29 10:10:00,313.38,313.39,313.05,313.21,874.0,310.1954,310.2053,309.8687,310.0271,874.0
2024-02-29 10:15:00,312.93,313.03,312.7,313.03,511.0,309.75,309.8489,309.5223,309.8489,511.0
2024-02-29 10:20:00,313.03,313.72,313.03,313.58,2459.0,309.8489,310.5319,309.8489,310.3934,2459.0
2024-02-29 10:25:00,313.72,313.72,312.69,312.69,2420.0,310.5319,310.5319,309.5124,309.5124,2420.0
2024-02-29 10:30:00,312.61,312.96,312.43,312.48,3161.0,309.4332,309.7797,309.255,309.3045,3161.0
2024-02-29 10:35:00,312.49,312.69,312.39,312.49,2105.0,309.3144,309.5124,309.2155,309.3144,2105.0
2024-02-29 10:40:00,312.48,312.52,312.15,312.15,1323.0,309.3045,309.3441,308.9779,308.9779,1323.0
2024-02-29 10:45:00,312.16,312.37,312.03,312.2,1191.0,308.9878,309.1957,308.8591,309.0274,1191.0
2024-02-29 10:50:00,312.22,312.74,312.22,312.37,1880.0,309.0472,309.5619,309.0472,309.1957,1880.0
2024-02-29 10:55:00,312.36,313.04,312.27,313.04,1917.0,309.1858,309.8588,309.0967,309.8588,1917.0
2024-02-29 11:00:00,313.09,313.44,313.06,313.06,2171.0,309.9083,310.2548,309.8786,309.8786,2171.0
2024-02-29 11:05:00,312.94,313.39,312.88,313.38,1310.0,309.7599,310.2053,309.7005,310.1954,1310.0
2024-02-29 11:10:00,313.49,313.49,312.9,313.2,2074.0,310.3043,310.3043,309.7203,310.0172,2074.0
2024-02-29 11:15:00,313.07,313.18,313.07,313.18,500.0,309.8885,309.9974,309.8885,309.9974,500.0
2024-02-29 11:20:00,313.08,313.48,313.06,313.47,2119.0,309.8984,310.2944,309.8786,310.2845,2119.0
2024-02-29 11:25:00,313.56,313.73,313.39,313.68,1926.0,310.3736,310.5418,310.2053,310.4923,1926.0
2024-02-29 11:30:00,313.45,313.46,312.79,312.79,2629.0,310.2647,310.2746,309.6114,309.6114,2629.0
2024-02-29 11:35:00,312.79,312.79,312.21,312.21,1000.0,309.6114,309.6114,309.0373,309.0373,1000.0
2024-02-29 11:40:00,312.2,312.2,311.85,312.0,2701.0,309.0274,309.0274,308.6809,308.8294,2701.0
2024-02-29 11:45:00,311.93,311.93,311.92,311.93,200.0,308.7601,308.7601,308.7502,308.7601,200.0
2024-02-29 11:50:00,311.98,312.02,311.8,312.02,1785.0,308.8096,308.8492,308.6314,308.8492,1785.0
2024-02-29 11:55:00,311.87,311.87,311.66,311.66,1308.0,308.7007,308.7007,308.4929,308.4929,1308.0
2024-02-29 12:00:00,311.84,312.25,311.84,312.17,1544.0,308.671,309.0769,308.671,308.9977,1544.0
2024-02-29 12:05:00,312.25,312.25,312.01,312.06,1100.0,309.0769,309.0769,308.8393,308.8888,1100.0
2024-02-29 12:10:00,312.03,312.24,312.01,312.03,904.0,308.8591,309.067,308.8393,308.8591,904.0
2024-02-29 12:15:00,311.98,312.17,311.96,312.17,518.0,308.8096,308.9977,308.7898,308.9977,518.0
2024-02-29 12:20:00,312.17,312.43,312.17,312.43,720.0,308.9977,309.255,308.9977,309.255,720.0
2024-02-29 12:25:00,312.5,312.99,312.5,312.99,600.0,309.3243,309.8094,309.3243,309.8094,600.0
2024-02-29 12:30:00,312.98,312.98,312.98,312.98,100.0,309.7995,309.7995,309.7995,309.7995,100.0
2024-02-29 12:35:00,312.84,312.84,312.84,312.84,154.0,309.6609,309.6609,309.6609,309.6609,154.0
2024-02-29 12:40:00,312.99,313.13,312.93,313.04,2157.0,309.8094,309.9479,309.75,309.8588,2157.0
2024-02-29 12:45:00,313.13,313.18,313.07,313.18,728.0,309.9479,309.9974,309.8885,309.9974,728.0
2024-02-29 12:50:00,313.36,313.5,313.35,313.5,350.0,310.1756,310.3142,310.1657,310.3142,350.0
2024-02-29 12:55:00,313.43,313.48,313.03,313.03,3262.0,310.2449,310.2944,309.8489,309.8489,3262.0
2024-02-29 13:00:00,313.04,313.04,313.04,313.04,100.0,309.8588,309.8588,309.8588,309.8588,100.0
2024-02-29 13:05:00,313.32,313.32,313.31,313.31,500.0,310.136,310.136,310.1261,310.1261,500.0
2024-02-29 13:10:00,313.31,313.31,313.31,313.31,0.0,310.1261,310.1261,310.1261,310.1261,0.0
2024-02-29 13:15:00,313.21,313.33,313.08,313.2,4412.0,310.0271,310.1459,309.8984,310.0172,4412.0
2024-02-29 13:20:00,313.25,313.25,312.94,312.94,2791.0,310.0667,310.0667,309.7599,309.7599,2791.0
2024-02-29 13:25:00,312.96,313.08,312.87,313.08,600.0,309.7797,309.8984,309.6906,309.8984,600.0
2024-02-29 13:30:00,313.01,313.31,312.99,313.23,2490.0,309.8292,310.1261,309.8094,310.0469,2490.0
2024-02-29 13:35:00,313.34,313.35,313.25,313.31,1730.0,310.1558,310.1657,310.0667,310.1261,1730.0
2024-02-29 13:40:00,313.33,313.5,313.26,313.5,1746.0,310.1459,310.3142,310.0766,310.3142,1746.0
2024-02-29 13:45:00,313.58,313.99,313.58,313.96,2405.0,310.3934,310.7992,310.3934,310.7695,2405.0
2024-02-29 13:50:00,313.87,314.41,313.87,314.32,3821.0,310.6804,311.2149,310.6804,311.1258,3821.0
2024-02-29 13:55:00,314.33,314.33,314.02,314.21,1925.0,311.1357,311.1357,310.8289,311.017,1925.0
2024-02-29 14:00:00,314.29,314.32,313.89,314.14,3376.0,311.0961,311.1258,310.7002,310.9477,3376.0
2024-02-29 14:05:00,314.07,314.12,313.51,313.59,3933.0,310.8784,310.9279,310.3241,310.4033,3933.0
2024-02-29 14:10:00,313.8,314.21,313.8,314.21,2251.0,310.6111,311.017,310.6111,311.017,2251.0
2024-02-29 14:15:00,314.09,314.15,313.91,314.05,6983.0,310.8982,310.9576,310.72,310.8586,6983.0
2024-02-29 14:20:00,314.05,314.25,314.02,314.13,3258.0,310.8586,311.0566,310.8289,310.9378,3258.0
2024-02-29 14:25:00,314.15,314.26,313.88,314.04,5713.0,310.9576,311.0664,310.6903,310.8487,5713.0
2024-02-29 14:30:00,313.98,314.11,313.67,313.69,2270.0,310.7893,310.918,310.4824,310.5022,2270.0
2024-02-29 14:35:00,313.75,314.2,313.73,314.16,3662.0,310.5616,311.0071,310.5418,310.9675,3662.0
2024-02-29 14:40:00,314.2,314.4,314.01,314.2,5807.0,311.0071,311.205,310.819,311.0071,5807.0
2024-02-29 14:45:00,314.19,314.23,314.04,314.13,2648.0,310.9972,311.0368,310.8487,310.9378,2648.0
2024-02-29 14:50:00,314.14,314.25,313.77,313.85,3556.0,310.9477,311.0566,310.5814,310.6606,3556.0
2024-02-29 14:55:00,313.81,314.36,313.81,314.3,2113.0,310.621,311.1654,310.621,311.106,2113.0
2024-02-29 15:00:00,314.36,314.54,314.21,314.39,2904.0,311.1654,311.3436,311.017,311.1951,2904.0
2024-02-29 15:05:00,314.3,314.46,314.3,314.46,2488.0,311.106,311.2644,311.106,311.2644,2488.0
2024-02-29 15:10:00,314.42,314.65,314.34,314.61,3089.0,311.2248,311.4525,311.1456,311.4129,3089.0
2024-02-29 15:15:00,314.68,314.94,314.61,314.88,6969.0,311.4822,311.7395,311.4129,311.6801,6969.0
2024-02-29 15:20:00,314.9,315.14,314.9,314.99,7377.0,311.6999,311.9375,311.6999,311.789,7377.0
2024-02-29 15:25:00,314.96,315.21,314.95,315.17,4083.0,311.7593,312.0068,311.7494,311.9672,4083.0
2024-02-29 15:30:00,315.23,315.81,315.23,315.75,8165.0,312.0266,312.6007,312.0266,312.5413,8165.0
2024-02-29 15:35:00,315.79,315.9,315.67,315.78,5432.0,312.5809,312.6898,312.4621,312.571,5432.0
2024-02-29 15:40:00,315.74,315.94,315.58,315.84,9301.0,312.5314,312.7294,312.373,312.6304,9301.0
2024-02-29 15:45:00,315.89,316.01,315.86,315.91,7011.0,312.6799,312.7987,312.6502,312.6997,7011.0
2024-02-29 15:50:00,315.99,316.17,315.81,316.15,13095.0,312.7789,312.957,312.6007,312.9372,13095.0
2024-02-29 15:55:00,316.17,316.51,315.48,315.48,57136.0,312.957,313.2936,312.2741,312.2741,57136.0
2024-03-01 09:30:00,316.04,316.04,314.33,314.9,6142.0,312.8284,312.8284,311.1357,311.6999,6142.0
2024-03-01 09:35:00,315.27,315.79,314.64,314.64,1606.0,312.0662,312.5809,311.4426,311.4426,1606.0
2024-03-01 09:40:00,314.01,314.01,314.01,314.01,100.0,310.819,310.819,310.819,310.819,100.0
2024-03-01 09:45:00,314.3,314.3,314.3,314.3,501.0,311.106,311.106,311.106,311.106,501.0
2024-03-01 09:50:00,313.81,313.81,312.54,312.55,1479.0,310.621,310.621,309.3639,309.3738,1479.0
2024-03-01 09:55:00,313.1,313.11,312.84,312.95,772.0,309.9182,309.9281,309.6609,309.7698,772.0
2024-03-01 10:00:00,313.22,313.45,311.97,311.97,2677.0,310.037,310.2647,308.7997,308.7997,2677.0
2024-03-01 10:05:00,312.29,312.51,312.16,312.16,1571.0,309.1165,309.3342,308.9878,308.9878,1571.0
2024-03-01 10:10:00,312.22,312.75,312.01,312.75,2322.0,309.0472,309.5718,308.8393,309.5718,2322.0
2024-03-01 10:15:00,312.9,313.15,312.6,313.11,2100.0,309.7203,309.9677,309.4233,309.9281,2100.0
2024-03-01 10:20:00,312.76,313.34,312.66,313.06,2034.0,309.5817,310.1558,309.4827,309.8786,2034.0
2024-03-01 10:25:00,313.21,313.78,313.21,313.78,1724.0,310.0271,310.5913,310.0271,310.5913,1724.0
2024-03-01 10:30:00,313.98,313.98,313.5,313.5,1640.0,310.7893,310.7893,310.3142,310.3142,1640.0
2024-03-01 10:35:00,313.66,313.66,313.5,313.5,793.0,310.4725,310.4725,310.3142,310.3142,793.0
2024-03-01 10:40:00,313.39,313.68,313.06,313.07,1912.0,310.2053,310.4923,309.8786,309.8885,1912.0
2024-03-01 10:45:00,313.11,313.67,313.11,313.6,1900.0,309.9281,310.4824,309.9281,310.4132,1900.0
2024-03-01 10:50:00,313.69,314.56,313.69,314.19,5662.0,310.5022,311.3634,310.5022,310.9972,5662.0
2024-03-01 10:55:00,314.37,314.53,314.09,314.53,8093.0,311.1753,311.3337,310.8982,311.3337,8093.0
2024-03-01 11:00:00,314.74,314.74,314.32,314.63,2042.0,311.5416,311.5416,311.1258,311.4327,2042.0
2024-03-01 11:05:00,314.65,314.89,314.64,314.7,7842.0,311.4525,311.69,311.4426,311.502,7842.0
2024-03-01 11:10:00,314.77,314.86,314.48,314.77,7878.0,311.5713,311.6604,311.2842,311.5713,7878.0
2024-03-01 11:15:00,314.82,314.95,314.68,314.68,2763.0,311.6208,311.7494,311.4822,311.4822,2763.0
2024-03-01 11:20:00,314.63,315.08,314.51,314.74,8950.0,311.4327,311.8781,311.3139,311.5416,8950.0
2024-03-01 11:25:00,314.63,314.64,314.13,314.27,1700.0,311.4327,311.4426,310.9378,311.0763,1700.0
2024-03-01 11:30:00,314.11,314.25,313.61,313.61,3547.0,310.918,311.0566,310.4231,310.4231,3547.0
2024-03-01 11:35:00,313.13,313.25,313.01,313.09,2874.0,309.9479,310.0667,309.8292,309.9083,2874.0
2024-03-01 11:40:00,313.09,313.41,313.01,313.41,2820.0,309.9083,310.2251,309.8292,310.2251,2820.0
2024-03-01 11:45:00,313.46,314.05,313.46,314.0,3479.0,310.2746,310.8586,310.2746,310.8091,3479.0
2024-03-01 11:50:00,314.0,314.0,313.4,313.51,2917.0,310.8091,310.8091,310.2152,310.3241,2917.0
2024-03-01 11:55:00,313.63,314.0,313.63,313.8,2000.0,310.4429,310.8091,310.4429,310.6111,2000.0
2024-03-01 12:00:00,313.61,313.82,313.49,313.49,5361.0,310.4231,310.6309,310.3043,310.3043,5361.0
2024-03-01 12:05:00,313.37,313.61,313.28,313.6,1410.0,310.1855,310.4231,310.0964,310.4132,1410.0
2024-03-01 12:10:00,313.37,313.37,313.37,313.37,213.0,310.1855,310.1855,310.1855,310.1855,213.0
2024-03-01 12:15:00,313.28,313.49,313.28,313.49,400.0,310.0964,310.3043,310.0964,310.3043,400.0
2024-03-01 12:20:00,313.46,313.59,313.46,313.59,517.0,310.2746,310.4033,310.2746,310.4033,517.0
2024-03-01 12:25:00,313.63,313.82,313.59,313.59,1915.0,310.4429,310.6309,310.4033,310.4033,1915.0
2024-03-01 12:30:00,313.38,313.4,313.24,313.25,400.0,310.1954,310.2152,310.0568,310.0667,400.0
2024-03-01 12:35:00,313.41,313.51,313.25,313.25,987.0,310.2251,310.3241,310.0667,310.0667,987.0
2024-03-01 12:40:00,313.3,313.3,313.27,313.27,400.0,310.1162,310.1162,310.0865,310.0865,400.0
2024-03-01 12:45:00,313.19,313.41,313.19,313.41,1301.0,310.0073,310.2251,310.0073,310.2251,1301.0
2024-03-01 12:50:00,313.35,313.35,313.35,313.35,100.0,310.1657,310.1657,310.1657,310.1657,100.0
2024-03-01 12:55:00,313.34,313.35,313.22,313.31,1219.0,310.1558,310.1657,310.037,310.1261,1219.0
2024-03-01 13:00:00,313.21,313.21,313.21,313.21,199.0,310.0271,310.0271,310.0271,310.0271,199.0
2024-03-01 13:05:00,313.26,313.41,313.26,313.41,1010.0,310.0766,310.2251,310.0766,310.2251,1010.0
2024-03-01 13:10:00,313.33,313.41,313.16,313.16,608.0,310.1459,310.2251,309.9776,309.9776,608.0
2024-03-01 13:15:00,313.24,313.34,313.24,313.28,800.0,310.0568,310.1558,310.0568,310.0964,800.0
2024-03-01 13:20:00,313.11,313.4,313.11,313.33,1677.0,309.9281,310.2152,309.9281,310.1459,1677.0
2024-03-01 13:25:00,313.29,313.29,313.28,313.29,100.0,310.1063,310.1063,310.0964,310.1063,100.0
2024-03-01 13:30:00,313.21,313.21,313.08,313.08,538.0,310.0271,310.0271,309.8984,309.8984,538.0
2024-03-01 13:35:00,313.16,313.16,312.61,312.61,5651.0,309.9776,309.9776,309.4332,309.4332,5651.0
2024-03-01 13:40:00,312.72,312.92,312.7,312.92,1829.0,309.5421,309.7401,309.5223,309.7401,1829.0
2024-03-01 13:45:00,312.83,313.03,312.83,312.84,2129.0,309.651,309.8489,309.651,309.6609,2129.0
2024-03-01 13:50:00,312.67,313.05,312.67,313.02,900.0,309.4926,309.8687,309.4926,309.839,900.0
2024-03-01 13:55:00,313.0,313.07,312.88,312.88,2678.0,309.8193,309.8885,309.7005,309.7005,2678.0
2024-03-01 14:00:00,313.0,313.22,313.0,313.17,5462.0,309.8193,310.037,309.8193,309.9875,5462.0
2024-03-01 14:05:00,313.17,313.33,313.17,313.33,1043.0,309.9875,310.1459,309.9875,310.1459,1043.0
2024-03-01 14:10:00,313.38,313.38,313.2,313.2,2604.0,310.1954,310.1954,310.0172,310.0172,2604.0
2024-03-01 14:15:00,313.25,313.71,313.17,313.63,5219.0,310.0667,310.522,309.9875,310.4429,5219.0
2024-03-01 14:20:00,313.65,313.7,313.64,313.65,800.0,310.4626,310.5121,310.4527,310.4626,800.0
2024-03-01 14:25:00,313.65,313.77,313.62,313.71,2344.0,310.4626,310.5814,310.433,310.522,2344.0
2024-03-01 14:30:00,313.71,313.73,313.49,313.49,4535.0,310.522,310.5418,310.3043,310.3043,4535.0
2024-03-01 14:35:00,313.55,313.68,313.5,313.56,2692.0,310.3637,310.4923,310.3142,310.3736,2692.0
2024-03-01 14:40:00,313.56,313.64,313.55,313.63,1792.0,310.3736,310.4527,310.3637,310.4429,1792.0
2024-03-01 14:45:00,313.63,313.7,313.55,313.57,1895.0,310.4429,310.5121,310.3637,310.3835,1895.0
2024-03-01 14:50:00,313.64,313.79,313.57,313.73,2632.0,310.4527,310.6012,310.3835,310.5418,2632.0
2024-03-01 14:55:00,313.74,313.79,313.63,313.68,8821.0,310.5517,310.6012,310.4429,310.4923,8821.0
2024-03-01 15:00:00,313.62,313.62,313.58,313.61,1049.0,310.433,310.433,310.3934,310.4231,1049.0
2024-03-01 15:05:00,313.62,313.79,313.58,313.62,4399.0,310.433,310.6012,310.3934,310.433,4399.0
2024-03-01 15:10:00,313.73,313.78,313.73,313.78,622.0,310.5418,310.5913,310.5418,310.5913,622.0
2024-03-01 15:15:00,313.75,314.19,313.75,314.19,2820.0,310.5616,310.9972,310.5616,310.9972,2820.0
2024-03-01 15:20:00,314.15,314.42,314.08,314.35,2167.0,310.9576,311.2248,310.8883,311.1555,2167.0
2024-03-01 15:25:00,314.26,314.38,314.24,314.34,3046.0,311.0664,311.1852,311.0467,311.1456,3046.0
2024-03-01 15:30:00,314.46,314.53,314.38,314.38,705.0,311.2644,311.3337,311.1852,311.1852,705.0
2024-03-01 15:35:00,314.42,314.8,314.41,314.73,4630.0,311.2248,311.601,311.2149,311.5317,4630.0
2024-03-01 15:40:00,314.64,314.64,314.31,314.44,3930.0,311.4426,311.4426,311.1159,311.2446,3930.0
2024-03-01 15:45:00,314.52,314.69,314.38,314.46,3304.0,311.3238,311.4921,311.1852,311.2644,3304.0
2024-03-01 15:50:00,314.49,314.82,314.48,314.73,3109.0,311.2941,311.6208,311.2842,311.5317,3109.0
2024-03-01 15:55:00,314.72,314.85,314.23,314.23,33364.0,311.5218,311.6505,311.0368,311.0368,33364.0
2024-03-04 09:30:00,313.51,314.0,310.56,312.83,9640.0,310.3241,310.8091,307.404,309.651,9640.0
2024-03-04 09:35:00,312.88,313.06,312.34,312.99,16610.0,309.7005,309.8786,309.166,309.8094,16610.0
2024-03-04 09:40:00,312.34,312.82,312.08,312.43,4590.0,309.166,309.6411,308.9086,309.255,4590.0
2024-03-04 09:45:00,312.43,313.06,312.11,313.06,16320.0,309.255,309.8786,308.9383,309.8786,16320.0
2024-03-04 09:50:00,312.76,312.94,312.41,312.94,1400.0,309.5817,309.7599,309.2352,309.7599,1400.0
2024-03-04 09:55:00,313.09,313.37,312.88,313.16,4638.0,309.9083,310.1855,309.7005,309.9776,4638.0
2024-03-04 10:00:00,313.34,313.44,313.08,313.25,16212.0,310.1558,310.2548,309.8984,310.0667,16212.0
2024-03-04 10:05:00,313.42,314.24,313.39,313.89,5566.0,310.235,311.0467,310.2053,310.7002,5566.0
2024-03-04 10:10:00,313.87,314.12,313.48,313.48,2154.0,310.6804,310.9279,310.2944,310.2944,2154.0
2024-03-04 10:15:00,313.55,313.65,313.55,313.65,418.0,310.3637,310.4626,310.3637,310.4626,418.0
2024-03-04 10:20:00,313.65,313.72,313.48,313.72,3704.0,310.4626,310.5319,310.2944,310.5319,3704.0
2024-03-04 10:25:00,313.55,313.7,313.39,313.49,6353.0,310.3637,310.5121,310.2053,310.3043,6353.0
2024-03-04 10:30:00,313.69,313.69,313.3,313.3,4877.0,310.5022,310.5022,310.1162,310.1162,4877.0
2024-03-04 10:35:00,313.28,313.28,312.91,313.03,912.0,310.0964,310.0964,309.7302,309.8489,912.0
2024-03-04 10:40:00,313.16,313.52,313.16,313.42,2121.0,309.9776,310.334,309.9776,310.235,2121.0
2024-03-04 10:45:00,313.55,313.55,313.35,313.39,835.0,310.3637,310.3637,310.1657,310.2053,835.0
2024-03-04 10:50:00,313.4,313.4,313.19,313.35,1716.0,310.2152,310.2152,310.0073,310.1657,1716.0
2024-03-04 10:55:00,313.27,313.46,313.27,313.43,967.0,310.0865,310.2746,310.0865,310.2449,967.0
2024-03-04 11:00:00,313.53,313.68,313.5,313.56,2461.0,310.3439,310.4923,310.3142,310.3736,2461.0
2024-03-04 11:05:00,313.47,313.72,313.35,313.61,1529.0,310.2845,310.5319,310.1657,310.4231,1529.0
2024-03-04 11:10:00,313.54,313.54,313.2,313.2,1719.0,310.3538,310.3538,310.0172,310.0172,1719.0
2024-03-04 11:15:00,313.33,313.33,312.81,312.81,892.0,310.1459,310.1459,309.6312,309.6312,892.0
2024-03-04 11:20:00,312.9,313.02,312.9,313.02,1048.0,309.7203,309.839,309.7203,309.839,1048.0
2024-03-04 11:25:00,313.03,313.5,313.02,313.5,1571.0,309.8489,310.3142,309.839,310.3142,1571.0
2024-03-04 11:30:00,313.82,314.15,313.73,314.15,1552.0,310.6309,310.9576,310.5418,310.9576,1552.0
2024-03-04 11:35:00,314.4,314.4,313.44,313.55,11369.0,311.205,311.205,310.2548,310.3637,11369.0
2024-03-04 11:40:00,313.71,313.8,313.57,313.57,2220.0,310.522,310.6111,310.3835,310.3835,2220.0
2024-03-04 11:45:00,313.54,313.76,313.36,313.63,1034.0,310.3538,310.5715,310.1756,310.4429,1034.0
2024-03-04 11:50:00,313.74,313.83,313.74,313.83,715.0,310.5517,310.6408,310.5517,310.6408,715.0
2024-03-04 11:55:00,313.83,313.87,313.59,313.66,1870.0,310.6408,310.6804,310.4033,310.4725,1870.0
2024-03-04 12:00:00,313.66,313.95,313.65,313.79,2324.0,310.4725,310.7596,310.4626,310.6012,2324.0
2024-03-04 12:05:00,313.81,313.81,313.79,313.8,628.0,310.621,310.621,310.6012,310.6111,628.0
2024-03-04 12:10:00,313.91,313.95,313.82,313.82,1400.0,310.72,310.7596,310.6309,310.6309,1400.0
2024-03-04 12:15:00,313.84,313.95,313.74,313.95,711.0,310.6507,310.7596,310.5517,310.7596,711.0
2024-03-04 12:20:00,313.99,314.0,313.99,314.0,200.0,310.7992,310.8091,310.7992,310.8091,200.0
2024-03-04 12:25:00,313.92,314.2,313.91,314.2,1458.0,310.7299,311.0071,310.72,311.0071,1458.0
2024-03-04 12:30:00,314.22,314.53,314.22,314.53,1800.0,311.0269,311.3337,311.0269,311.3337,1800.0
2024-03-04 12:35:00,314.57,314.57,314.46,314.46,973.0,311.3733,311.3733,311.2644,311.2644,973.0
2024-03-04 12:40:00,314.58,314.78,314.58,314.78,1310.0,311.3832,311.5812,311.3832,311.5812,1310.0
2024-03-04 12:45:00,314.78,314.78,314.78,314.78,100.0,311.5812,311.5812,311.5812,311.5812,100.0
2024-03-04 12:50:00,314.85,314.85,314.85,314.85,472.0,311.6505,311.6505,311.6505,311.6505,472.0
2024-03-04 12:55:00,314.81,314.91,314.81,314.91,310.0,311.6109,311.7098,311.6109,311.7098,310.0
2024-03-04 13:00:00,314.76,314.96,314.73,314.86,2444.0,311.5614,311.7593,311.5317,311.6604,2444.0
2024-03-04 13:05:00,314.96,315.2,314.96,315.02,2265.0,311.7593,311.9969,311.7593,311.8187,2265.0
2024-03-04 13:10:00,315.03,315.21,314.99,314.99,818.0,311.8286,312.0068,311.789,311.789,818.0
2024-03-04 13:15:00,315.12,315.22,315.12,315.21,846.0,311.9177,312.0167,311.9177,312.0068,846.0
2024-03-04 13:20:00,315.19,315.27,315.1,315.26,805.0,311.987,312.0662,311.8979,312.0563,805.0
2024-03-04 13:25:00,315.19,315.3,315.18,315.3,447.0,311.987,312.0959,311.9771,312.0959,447.0
2024-03-04 13:30:00,315.3,315.36,315.02,315.03,3601.0,312.0959,312.1553,311.8187,311.8286,3601.0
2024-03-04 13:35:00,315.03,315.17,315.02,315.15,2145.0,311.8286,311.9672,311.8187,311.9474,2145.0
2024-03-04 13:40:00,315.21,315.4,315.2,315.32,2060.0,312.0068,312.1949,311.9969,312.1157,2060.0
2024-03-04 13:45:00,315.41,315.44,315.3,315.32,1526.0,312.2048,312.2345,312.0959,312.1157,1526.0
2024-03-04 13:50:00,315.35,315.69,315.35,315.63,1102.0,312.1454,312.4819,312.1454,312.4225,1102.0
2024-03-04 13:55:00,315.57,315.7,315.54,315.7,1396.0,312.3631,312.4918,312.3334,312.4918,1396.0
2024-03-04 14:00:00,315.7,315.78,315.69,315.78,500.0,312.4918,312.571,312.4819,312.571,500.0
2024-03-04 14:05:00,315.73,315.73,315.67,315.69,909.0,312.5215,312.5215,312.4621,312.4819,909.0
2024-03-04 14:10:00,315.75,315.8,315.69,315.8,800.0,312.5413,312.5908,312.4819,312.5908,800.0
2024-03-04 14:15:00,315.88,315.89,315.63,315.63,2387.0,312.67,312.6799,312.4225,312.4225,2387.0
2024-03-04 14:20:00,315.48,315.51,315.38,315.46,2070.0,312.2741,312.3037,312.1751,312.2543,2070.0
2024-03-04 14:25:00,315.53,315.7,315.53,315.69,933.0,312.3235,312.4918,312.3235,312.4819,933.0
2024-03-04 14:30:00,315.69,315.8,315.67,315.68,1080.0,312.4819,312.5908,312.4621,312.472,1080.0
2024-03-04 14:35:00,315.67,315.75,315.57,315.75,1313.0,312.4621,312.5413,312.3631,312.5413,1313.0
2024-03-04 14:40:00,315.74,315.77,315.63,315.71,1241.0,312.5314,312.5611,312.4225,312.5017,1241.0
2024-03-04 14:45:00,315.67,315.68,315.61,315.63,1538.0,312.4621,312.472,312.4027,312.4225,1538.0
2024-03-04 14:50:00,315.62,315.8,315.61,315.8,1230.0,312.4126,312.5908,312.4027,312.5908,1230.0
2024-03-04 14:55:00,315.78,315.78,315.74,315.74,301.0,312.571,312.571,312.5314,312.5314,301.0
2024-03-04 15:00:00,315.77,315.94,315.74,315.94,1300.0,312.5611,312.7294,312.5314,312.7294,1300.0
2024-03-04 15:05:00,315.94,316.06,315.93,316.06,200.0,312.7294,312.8482,312.7195,312.8482,200.0
2024-03-04 15:10:00,316.06,316.13,316.04,316.12,2162.0,312.8482,312.9174,312.8284,312.9075,2162.0
2024-03-04 15:15:00,316.23,316.3,316.13,316.19,1819.0,313.0164,313.0857,312.9174,312.9768,1819.0
2024-03-04 15:20:00,316.1,316.22,316.01,316.03,2612.0,312.8878,313.0065,312.7987,312.8185,2612.0
2024-03-04 15:25:00,316.08,316.08,315.97,316.0,805.0,312.868,312.868,312.7591,312.7888,805.0
2024-03-04 15:30:00,316.02,316.21,315.94,315.94,1959.0,312.8086,312.9966,312.7294,312.7294,1959.0
2024-03-04 15:35:00,315.94,315.94,315.78,315.9,1955.0,312.7294,312.7294,312.571,312.6898,1955.0
2024-03-04 15:40:00,315.95,316.32,315.95,316.32,4997.0,312.7393,313.1055,312.7393,313.1055,4997.0
2024-03-04 15:45:00,316.27,316.31,315.62,315.65,4653.0,313.056,313.0956,312.4126,312.4423,4653.0
2024-03-04 15:50:00,315.62,315.72,315.15,315.22,8614.0,312.4126,312.5116,311.9474,312.0167,8614.0
2024-03-04 15:55:00,315.3,316.02,314.93,315.86,74415.0,312.0959,312.8086,311.7296,312.6502,74415.0
2024-03-05 09:30:00,315.04,315.45,312.64,315.43,18476.0,311.8385,312.2444,309.4629,312.2246,18476.0
2024-03-05 09:35:00,315.57,315.58,315.57,315.57,100.0,312.3631,312.373,312.3631,312.3631,100.0
2024-03-05 09:40:00,315.01,315.01,315.01,315.01,115.0,311.8088,311.8088,311.8088,311.8088,115.0
2024-03-05 09:45:00,315.39,316.11,315.39,315.94,1073.0,312.185,312.8976,312.185,312.7294,1073.0
2024-03-05 09:50:00,315.93,316.16,315.67,315.95,2722.0,312.7195,312.9471,312.4621,312.7393,2722.0
2024-03-05 09:55:00,315.92,316.1,315.73,316.1,1189.0,312.7096,312.8878,312.5215,312.8878,1189.0
2024-03-05 10:00:00,316.31,316.55,316.0,316.0,2400.0,313.0956,313.3332,312.7888,312.7888,2400.0
2024-03-05 10:05:00,316.36,316.56,316.06,316.06,2530.0,313.1451,313.3431,312.8482,312.8482,2530.0
2024-03-05 10:10:00,315.82,316.2,315.74,316.19,2002.0,312.6106,312.9867,312.5314,312.9768,2002.0
2024-03-05 10:15:00,316.04,316.18,315.68,315.68,600.0,312.8284,312.9669,312.472,312.472,600.0
2024-03-05 10:20:00,315.91,315.99,315.75,315.99,953.0,312.6997,312.7789,312.5413,312.7789,953.0
2024-03-05 10:25:00,315.97,316.12,315.97,316.12,1000.0,312.7591,312.9075,312.7591,312.9075,1000.0
2024-03-05 10:30:00,316.02,316.02,315.06,315.23,2290.0,312.8086,312.8086,311.8583,312.0266,2290.0
2024-03-05 10:35:00,314.98,314.98,314.54,314.63,3466.0,311.7791,311.7791,311.3436,311.4327,3466.0
2024-03-05 10:40:00,314.53,315.03,314.51,315.03,1481.0,311.3337,311.8286,311.3139,311.8286,1481.0
2024-03-05 10:45:00,315.28,315.28,314.92,314.92,1565.0,312.0761,312.0761,311.7197,311.7197,1565.0
2024-03-05 10:50:00,315.08,315.3,315.08,315.17,1300.0,311.8781,312.0959,311.8781,311.9672,1300.0
2024-03-05 10:55:00,315.19,315.69,315.18,315.69,991.0,311.987,312.4819,311.9771,312.4819,991.0
2024-03-05 11:00:00,315.45,315.61,315.44,315.61,416.0,312.2444,312.4027,312.2345,312.4027,416.0
2024-03-05 11:05:00,315.51,315.61,315.48,315.61,1069.0,312.3037,312.4027,312.2741,312.4027,1069.0
2024-03-05 11:10:00,315.61,315.61,315.46,315.55,800.0,312.4027,312.4027,312.2543,312.3433,800.0
2024-03-05 11:15:00,315.73,315.82,315.67,315.73,1400.0,312.5215,312.6106,312.4621,312.5215,1400.0
2024-03-05 11:20:00,315.63,315.63,315.37,315.53,2185.0,312.4225,312.4225,312.1652,312.3235,2185.0
2024-03-05 11:25:00,315.45,315.72,315.45,315.72,3900.0,312.2444,312.5116,312.2444,312.5116,3900.0
2024-03-05 11:30:00,315.85,316.23,315.85,316.18,2744.0,312.6403,313.0164,312.6403,312.9669,2744.0
2024-03-05 11:35:00,315.94,316.05,315.92,316.05,759.0,312.7294,312.8383,312.7096,312.8383,759.0
2024-03-05 11:40:00,316.06,316.06,315.57,315.57,1000.0,312.8482,312.8482,312.3631,312.3631,1000.0
2024-03-05 11:45:00,315.67,315.98,315.65,315.65,1206.0,312.4621,312.769,312.4423,312.4423,1206.0
2024-03-05 11:50:00,315.59,315.75,315.56,315.56,1340.0,312.3829,312.5413,312.3532,312.3532,1340.0
2024-03-05 11:55:00,315.58,315.73,315.58,315.58,1229.0,312.373,312.5215,312.373,312.373,1229.0
2024-03-05 12:00:00,315.66,315.73,315.29,315.3,1122.0,312.4522,312.5215,312.086,312.0959,1122.0
2024-03-05 12:05:00,315.52,315.62,315.45,315.62,1809.0,312.3136,312.4126,312.2444,312.4126,1809.0
2024-03-05 12:10:00,315.76,315.76,315.68,315.76,1004.0,312.5512,312.5512,312.472,312.5512,1004.0
2024-03-05 12:15:00,315.62,315.62,315.45,315.45,414.0,312.4126,312.4126,312.2444,312.2444,414.0
2024-03-05 12:20:00,315.62,315.62,315.52,315.52,211.0,312.4126,312.4126,312.3136,312.3136,211.0
2024-03-05 12:25:00,315.61,315.68,315.43,315.43,3198.0,312.4027,312.472,312.2246,312.2246,3198.0
2024-03-05 12:30:00,315.42,315.5,315.11,315.23,1671.0,312.2147,312.2938,311.9078,312.0266,1671.0
2024-03-05 12:35:00,315.08,315.08,314.84,314.88,509.0,311.8781,311.8781,311.6406,311.6801,509.0
2024-03-05 12:40:00,314.89,315.12,314.76,315.12,2188.0,311.69,311.9177,311.5614,311.9177,2188.0
2024-03-05 12:45:00,315.02,315.22,314.84,314.84,1587.0,311.8187,312.0167,311.6406,311.6406,1587.0
2024-03-05 12:50:00,314.86,315.06,314.86,315.06,847.0,311.6604,311.8583,311.6604,311.8583,847.0
2024-03-05 12:55:00,315.07,315.07,315.07,315.07,100.0,311.8682,311.8682,311.8682,311.8682,100.0
2024-03-05 13:00:00,314.99,315.33,314.99,315.23,525.0,311.789,312.1256,311.789,312.0266,525.0
2024-03-05 13:05:00,315.11,315.37,315.11,315.37,2148.0,311.9078,312.1652,311.9078,312.1652,2148.0
2024-03-05 13:10:00,315.44,315.49,315.16,315.49,2117.0,312.2345,312.2839,311.9573,312.2839,2117.0
2024-03-05 13:15:00,315.51,315.51,315.29,315.32,938.0,312.3037,312.3037,312.086,312.1157,938.0
2024-03-05 13:20:00,315.24,315.24,315.16,315.16,1057.0,312.0365,312.0365,311.9573,311.9573,1057.0
2024-03-05 13:25:00,315.1,315.35,315.09,315.35,2428.0,311.8979,312.1454,311.888,312.1454,2428.0
2024-03-05 13:30:00,315.21,315.33,315.17,315.33,988.0,312.0068,312.1256,311.9672,312.1256,988.0
2024-03-05 13:35:00,315.4,315.4,315.1,315.19,1259.0,312.1949,312.1949,311.8979,311.987,1259.0
2024-03-05 13:40:00,315.29,315.29,315.08,315.08,1300.0,312.086,312.086,311.8781,311.8781,1300.0
2024-03-05 13:45:00,315.27,315.33,315.22,315.22,1500.0,312.0662,312.1256,312.0167,312.0167,1500.0
2024-03-05 13:50:00,315.03,315.1,315.03,315.1,300.0,311.8286,311.8979,311.8286,311.8979,300.0
2024-03-05 13:55:00,314.94,315.03,314.94,315.03,400.0,311.7395,311.8286,311.7395,311.8286,400.0
2024-03-05 14:00:00,315.02,315.08,314.9,315.08,1413.0,311.8187,311.8781,311.6999,311.8781,1413.0
2024-03-05 14:05:00,314.99,315.12,314.97,315.12,700.0,311.789,311.9177,311.7692,311.9177,700.0
2024-03-05 14:10:00,315.07,315.22,315.01,315.01,1431.0,311.8682,312.0167,311.8088,311.8088,1431.0
2024-03-05 14:15:00,315.01,315.01,315.01,315.01,0.0,311.8088,311.8088,311.8088,311.8088,0.0
2024-03-05 14:20:00,315.04,315.05,314.87,314.87,1603.0,311.8385,311.8484,311.6702,311.6702,1603.0
2024-03-05 14:25:00,315.01,315.02,314.84,314.84,1470.0,311.8088,311.8187,311.6406,311.6406,1470.0
2024-03-05 14:30:00,314.78,314.78,314.42,314.46,1897.0,311.5812,311.5812,311.2248,311.2644,1897.0
2024-03-05 14:35:00,314.42,314.42,314.15,314.34,1105.0,311.2248,311.2248,310.9576,311.1456,1105.0
2024-03-05 14:40:00,314.44,314.44,314.35,314.35,400.0,311.2446,311.2446,311.1555,311.1555,400.0
2024-03-05 14:45:00,314.33,314.33,313.96,313.99,1963.0,311.1357,311.1357,310.7695,310.7992,1963.0
2024-03-05 14:50:00,314.01,314.2,313.86,313.86,4661.0,310.819,311.0071,310.6705,310.6705,4661.0
2024-03-05 14:55:00,313.94,314.04,313.91,314.01,1300.0,310.7497,310.8487,310.72,310.819,1300.0
2024-03-05 15:00:00,314.11,314.25,314.01,314.12,2097.0,310.918,311.0566,310.819,310.9279,2097.0
2024-03-05 15:05:00,314.07,314.1,313.99,314.1,500.0,310.8784,310.9081,310.7992,310.9081,500.0
2024-03-05 15:10:00,314.09,314.17,313.9,313.97,3175.0,310.8982,310.9774,310.7101,310.7794,3175.0
2024-03-05 15:15:00,313.9,314.03,313.89,313.99,2561.0,310.7101,310.8388,310.7002,310.7992,2561.0
2024-03-05 15:20:00,314.04,314.2,313.9,314.13,1746.0,310.8487,311.0071,310.7101,310.9378,1746.0
2024-03-05 15:25:00,314.11,314.23,313.98,313.98,2851.0,310.918,311.0368,310.7893,310.7893,2851.0
2024-03-05 15:30:00,314.05,314.4,313.97,314.4,2829.0,310.8586,311.205,310.7794,311.205,2829.0
2024-03-05 15:35:00,314.38,314.38,314.14,314.14,1617.0,311.1852,311.1852,310.9477,310.9477,1617.0
2024-03-05 15:40:00,313.99,314.14,313.92,314.1,2565.0,310.7992,310.9477,310.7299,310.9081,2565.0
2024-03-05 15:45:00,314.1,314.53,314.09,314.39,4309.0,310.9081,311.3337,310.8982,311.1951,4309.0
2024-03-05 15:50:00,314.52,315.29,314.34,315.29,7586.0,311.3238,312.086,311.1456,312.086,7586.0
2024-03-05 15:55:00,315.21,315.66,315.15,315.2,16722.0,312.0068,312.4522,311.9474,311.9969,16722.0
2024-03-06 09:30:00,315.01,316.39,313.34,314.9,11321.0,311.8088,313.1748,310.1558,311.6999,11321.0
2024-03-06 09:35:00,315.19,315.56,315.03,315.03,1436.0,311.987,312.3532,311.8286,311.8286,1436.0
2024-03-06 09:40:00,314.98,315.93,314.98,315.93,1000.0,311.7791,312.7195,311.7791,312.7195,1000.0
2024-03-06 09:45:00,316.31,316.55,315.3,315.53,2975.0,313.0956,313.3332,312.0959,312.3235,2975.0
2024-03-06 09:50:00,315.63,316.24,315.52,316.14,3976.0,312.4225,313.0263,312.3136,312.9273,3976.0
2024-03-06 09:55:00,315.95,316.58,315.54,316.58,5122.0,312.7393,313.3629,312.3334,313.3629,5122.0
2024-03-06 10:00:00,316.38,316.45,314.5,314.52,4451.0,313.1649,313.2342,311.304,311.3238,4451.0
2024-03-06 10:05:00,314.69,315.35,314.65,315.31,4130.0,311.4921,312.1454,311.4525,312.1058,4130.0
2024-03-06 10:10:00,315.03,315.76,315.03,315.76,7546.0,311.8286,312.5512,311.8286,312.5512,7546.0
2024-03-06 10:15:00,315.8,316.0,315.48,315.48,6472.0,312.5908,312.7888,312.2741,312.2741,6472.0
2024-03-06 10:20:00,315.4,316.19,315.4,316.0,2233.0,312.1949,312.9768,312.1949,312.7888,2233.0
2024-03-06 10:25:00,316.02,316.18,315.69,316.18,1304.0,312.8086,312.9669,312.4819,312.9669,1304.0
2024-03-06 10:30:00,316.08,316.12,315.77,316.12,1521.0,312.868,312.9075,312.5611,312.9075,1521.0
2024-03-06 10:35:00,316.01,316.25,316.01,316.22,574.0,312.7987,313.0362,312.7987,313.0065,574.0
2024-03-06 10:40:00,316.23,316.6,316.23,316.56,2396.0,313.0164,313.3827,313.0164,313.3431,2396.0
2024-03-06 10:45:00,316.42,316.53,316.12,316.19,2829.0,313.2045,313.3134,312.9075,312.9768,2829.0
2024-03-06 10:50:00,316.05,316.5,315.97,316.21,2514.0,312.8383,313.2837,312.7591,312.9966,2514.0
2024-03-06 10:55:00,316.2,316.48,316.18,316.37,1478.0,312.9867,313.2639,312.9669,313.155,1478.0
2024-03-06 11:00:00,316.3,316.86,316.3,316.72,1885.0,313.0857,313.64,313.0857,313.5014,1885.0
2024-03-06 11:05:00,316.56,316.87,316.53,316.79,1204.0,313.3431,313.6499,313.3134,313.5707,1204.0
2024-03-06 11:10:00,316.9,316.9,316.71,316.72,2204.0,313.6796,313.6796,313.4916,313.5014,2204.0
2024-03-06 11:15:00,316.74,316.92,316.74,316.9,1240.0,313.5212,313.6994,313.5212,313.6796,1240.0
2024-03-06 11:20:00,316.89,317.18,316.87,317.18,2541.0,313.6697,313.9568,313.6499,313.9568,2541.0
2024-03-06 11:25:00,317.09,317.6,317.09,317.6,1610.0,313.8677,314.3725,313.8677,314.3725,1610.0
2024-03-06 11:30:00,317.6,317.6,317.24,317.38,1701.0,314.3725,314.3725,314.0162,314.1547,1701.0
2024-03-06 11:35:00,317.25,317.46,317.24,317.46,600.0,314.0261,314.2339,314.0162,314.2339,600.0
2024-03-06 11:40:00,317.46,317.68,317.34,317.66,3385.0,314.2339,314.4517,314.1151,314.4319,3385.0
2024-03-06 11:45:00,317.55,317.64,317.52,317.53,838.0,314.323,314.4121,314.2933,314.3032,838.0
2024-03-06 11:50:00,317.7,317.78,317.43,317.43,1669.0,314.4715,314.5507,314.2042,314.2042,1669.0
2024-03-06 11:55:00,317.33,317.49,317.16,317.16,1675.0,314.1053,314.2636,313.937,313.937,1675.0
2024-03-06 12:00:00,317.28,317.45,317.15,317.34,2119.0,314.0558,314.224,313.9271,314.1151,2119.0
2024-03-06 12:05:00,317.41,317.42,317.34,317.34,905.0,314.1844,314.1943,314.1151,314.1151,905.0
2024-03-06 12:10:00,317.43,317.52,317.32,317.42,1003.0,314.2042,314.2933,314.0954,314.1943,1003.0
2024-03-06 12:15:00,317.52,317.63,317.4,317.4,3073.0,314.2933,314.4022,314.1745,314.1745,3073.0
2024-03-06 12:20:00,317.63,317.63,317.63,317.63,438.0,314.4022,314.4022,314.4022,314.4022,438.0
2024-03-06 12:25:00,317.58,317.69,317.49,317.58,1149.0,314.3527,314.4616,314.2636,314.3527,1149.0
2024-03-06 12:30:00,317.73,317.73,317.52,317.55,1628.0,314.5012,314.5012,314.2933,314.323,1628.0
2024-03-06 12:35:00,317.74,318.0,317.71,318.0,2028.0,314.5111,314.7684,314.4814,314.7684,2028.0
2024-03-06 12:40:00,317.98,318.01,317.87,318.01,800.0,314.7486,314.7783,314.6398,314.7783,800.0
2024-03-06 12:45:00,317.97,317.97,317.84,317.84,900.0,314.7387,314.7387,314.6101,314.6101,900.0
2024-03-06 12:50:00,317.78,317.79,317.52,317.52,1342.0,314.5507,314.5606,314.2933,314.2933,1342.0
2024-03-06 12:55:00,317.46,317.71,317.45,317.51,952.0,314.2339,314.4814,314.224,314.2834,952.0
2024-03-06 13:00:00,317.5,317.81,317.5,317.8,2267.0,314.2735,314.5804,314.2735,314.5705,2267.0
2024-03-06 13:05:00,317.69,317.69,317.5,317.63,1533.0,314.4616,314.4616,314.2735,314.4022,1533.0
2024-03-06 13:10:00,317.57,317.65,317.5,317.58,429.0,314.3428,314.422,314.2735,314.3527,429.0
2024-03-06 13:15:00,317.65,317.66,317.61,317.66,300.0,314.422,314.4319,314.3824,314.4319,300.0
2024-03-06 13:20:00,317.61,317.87,317.59,317.85,3331.0,314.3824,314.6398,314.3626,314.62,3331.0
2024-03-06 13:25:00,317.9,317.94,317.72,317.8,2592.0,314.6695,314.7091,314.4913,314.5705,2592.0
2024-03-06 13:30:00,317.73,317.73,317.01,317.09,4507.0,314.5012,314.5012,313.7885,313.8677,4507.0
2024-03-06 13:35:00,317.01,317.11,316.7,317.02,2388.0,313.7885,313.8875,313.4817,313.7984,2388.0
2024-03-06 13:40:00,317.16,317.4,317.16,317.4,701.0,313.937,314.1745,313.937,314.1745,701.0
2024-03-06 13:45:00,317.26,317.27,316.57,316.57,1300.0,314.036,314.0459,313.353,313.353,1300.0
2024-03-06 13:50:00,316.35,316.85,316.26,316.85,8925.0,313.1352,313.6301,313.0461,313.6301,8925.0
2024-03-06 13:55:00,316.75,316.89,316.75,316.83,1605.0,313.5311,313.6697,313.5311,313.6103,1605.0
2024-03-06 14:00:00,316.77,316.77,316.48,316.48,1600.0,313.5509,313.5509,313.2639,313.2639,1600.0
2024-03-06 14:05:00,316.71,316.98,316.57,316.57,3102.0,313.4916,313.7588,313.353,313.353,3102.0
2024-03-06 14:10:00,316.53,316.53,316.17,316.18,1736.0,313.3134,313.3134,312.957,312.9669,1736.0
2024-03-06 14:15:00,316.06,316.16,315.91,316.0,1751.0,312.8482,312.9471,312.6997,312.7888,1751.0
2024-03-06 14:20:00,315.99,316.24,315.85,316.09,4584.0,312.7789,313.0263,312.6403,312.8779,4584.0
2024-03-06 14:25:00,316.0,316.59,316.0,316.5,2657.0,312.7888,313.3728,312.7888,313.2837,2657.0
2024-03-06 14:30:00,316.51,316.51,316.3,316.42,1558.0,313.2936,313.2936,313.0857,313.2045,1558.0
2024-03-06 14:35:00,316.39,316.4,315.97,315.97,2538.0,313.1748,313.1847,312.7591,312.7591,2538.0
2024-03-06 14:40:00,315.95,316.14,315.95,316.08,1031.0,312.7393,312.9273,312.7393,312.868,1031.0
2024-03-06 14:45:00,315.91,315.94,315.66,315.84,2732.0,312.6997,312.7294,312.4522,312.6304,2732.0
2024-03-06 14:50:00,315.96,316.2,315.95,316.17,2340.0,312.7492,312.9867,312.7393,312.957,2340.0
2024-03-06 14:55:00,316.18,316.47,316.0,316.41,4839.0,312.9669,313.254,312.7888,313.1946,4839.0
2024-03-06 15:00:00,316.49,316.6,316.41,316.56,1013.0,313.2738,313.3827,313.1946,313.3431,1013.0
2024-03-06 15:05:00,316.68,316.72,316.3,316.31,4015.0,313.4619,313.5014,313.0857,313.0956,4015.0
2024-03-06 15:10:00,316.5,316.5,316.12,316.12,2176.0,313.2837,313.2837,312.9075,312.9075,2176.0
2024-03-06 15:15:00,316.16,316.4,316.16,316.4,1088.0,312.9471,313.1847,312.9471,313.1847,1088.0
2024-03-06 15:20:00,316.27,316.27,316.02,316.11,2475.0,313.056,313.056,312.8086,312.8976,2475.0
2024-03-06 15:25:00,316.1,316.19,315.76,316.08,7639.0,312.8878,312.9768,312.5512,312.868,7639.0
2024-03-06 15:30:00,316.16,316.69,316.16,316.55,2669.0,312.9471,313.4718,312.9471,313.3332,2669.0
2024-03-06 15:35:00,316.7,317.08,316.66,317.08,2116.0,313.4817,313.8578,313.4421,313.8578,2116.0
2024-03-06 15:40:00,317.22,317.22,316.76,316.86,1929.0,313.9964,313.9964,313.541,313.64,1929.0
2024-03-06 15:45:00,316.86,317.45,316.78,317.09,6056.0,313.64,314.224,313.5608,313.8677,6056.0
2024-03-06 15:50:00,316.98,317.22,316.8,317.22,6109.0,313.7588,313.9964,313.5806,313.9964,6109.0
2024-03-06 15:55:00,317.35,317.43,316.92,316.92,19131.0,314.125,314.2042,313.6994,313.6994,19131.0
2024-03-07 09:30:00,317.99,317.99,315.59,316.76,10307.0,314.7585,314.7585,312.3829,313.541,10307.0
2024-03-07 09:35:00,315.92,317.58,315.92,317.58,500.0,312.7096,314.3527,312.7096,314.3527,500.0
2024-03-07 09:40:00,317.89,317.89,317.51,317.51,415.0,314.6596,314.6596,314.2834,314.2834,415.0
2024-03-07 09:45:00,317.51,317.51,317.51,317.51,0.0,314.2834,314.2834,314.2834,314.2834,0.0
2024-03-07 09:50:00,317.37,317.37,316.56,317.15,597.0,314.1448,314.1448,313.3431,313.9271,597.0
2024-03-07 09:55:00,317.15,318.31,317.15,318.12,1800.0,313.9271,315.0753,313.9271,314.8872,1800.0
2024-03-07 10:00:00,317.92,318.05,317.43,317.59,3063.0,314.6893,314.8179,314.2042,314.3626,3063.0
2024-03-07 10:05:00,317.6,318.15,317.57,318.13,2903.0,314.3725,314.9169,314.3428,314.8971,2903.0
2024-03-07 10:10:00,318.03,318.24,317.73,317.73,2685.0,314.7981,315.006,314.5012,314.5012,2685.0
2024-03-07 10:15:00,317.77,317.96,317.74,317.9,1300.0,314.5408,314.7288,314.5111,314.6695,1300.0
2024-03-07 10:20:00,317.88,317.88,317.61,317.62,1255.0,314.6497,314.6497,314.3824,314.3923,1255.0
2024-03-07 10:25:00,317.74,318.1,317.68,318.1,4626.0,314.5111,314.8674,314.4517,314.8674,4626.0
2024-03-07 10:30:00,318.0,318.08,317.97,318.08,1700.0,314.7684,314.8476,314.7387,314.8476,1700.0
2024-03-07 10:35:00,318.07,318.08,317.89,317.9,816.0,314.8377,314.8476,314.6596,314.6695,816.0
2024-03-07 10:40:00,318.0,318.48,318.0,318.06,3438.0,314.7684,315.2436,314.7684,314.8278,3438.0
2024-03-07 10:45:00,318.12,318.12,318.02,318.02,609.0,314.8872,314.8872,314.7882,314.7882,609.0
2024-03-07 10:50:00,318.2,318.25,318.06,318.11,978.0,314.9664,315.0159,314.8278,314.8773,978.0
2024-03-07 10:55:00,318.23,318.44,318.11,318.11,2069.0,314.9961,315.204,314.8773,314.8773,2069.0
2024-03-07 11:00:00,318.15,318.22,317.85,318.07,2181.0,314.9169,314.9862,314.62,314.8377,2181.0
2024-03-07 11:05:00,318.21,318.26,318.11,318.19,600.0,314.9763,315.0258,314.8773,314.9565,600.0
2024-03-07 11:10:00,318.19,318.27,318.08,318.09,2789.0,314.9565,315.0357,314.8476,314.8575,2789.0
2024-03-07 11:15:00,318.06,318.1,318.02,318.04,1557.0,314.8278,314.8674,314.7882,314.808,1557.0
2024-03-07 11:20:00,318.04,318.14,317.68,318.0,2250.0,314.808,314.907,314.4517,314.7684,2250.0
2024-03-07 11:25:00,318.0,318.22,318.0,318.19,911.0,314.7684,314.9862,314.7684,314.9565,911.0
2024-03-07 11:30:00,318.12,318.18,317.91,317.98,3584.0,314.8872,314.9466,314.6794,314.7486,3584.0
2024-03-07 11:35:00,317.98,318.19,317.83,318.08,3665.0,314.7486,314.9565,314.6002,314.8476,3665.0
2024-03-07 11:40:00,318.06,318.06,317.65,317.77,2904.0,314.8278,314.8278,314.422,314.5408,2904.0
2024-03-07 11:45:00,317.93,317.96,317.66,317.66,2107.0,314.6992,314.7288,314.4319,314.4319,2107.0
2024-03-07 11:50:00,317.9,318.29,317.87,318.19,1273.0,314.6695,315.0555,314.6398,314.9565,1273.0
2024-03-07 11:55:00,318.13,318.29,318.04,318.04,1756.0,314.8971,315.0555,314.808,314.808,1756.0
2024-03-07 12:00:00,318.22,318.22,318.07,318.2,759.0,314.9862,314.9862,314.8377,314.9664,759.0
2024-03-07 12:05:00,318.15,318.15,317.85,317.86,2060.0,314.9169,314.9169,314.62,314.6299,2060.0
2024-03-07 12:10:00,317.9,317.91,317.89,317.91,200.0,314.6695,314.6794,314.6596,314.6794,200.0
2024-03-07 12:15:00,317.85,317.85,317.66,317.69,2267.0,314.62,314.62,314.4319,314.4616,2267.0
2024-03-07 12:20:00,317.7,317.84,317.51,317.65,2319.0,314.4715,314.6101,314.2834,314.422,2319.0
2024-03-07 12:25:00,317.63,317.91,317.62,317.72,1603.0,314.4022,314.6794,314.3923,314.4913,1603.0
2024-03-07 12:30:00,317.48,317.48,317.36,317.36,920.0,314.2537,314.2537,314.1349,314.1349,920.0
2024-03-07 12:35:00,317.51,317.63,317.51,317.63,1786.0,314.2834,314.4022,314.2834,314.4022,1786.0
2024-03-07 12:40:00,317.63,317.64,317.5,317.59,1560.0,314.4022,314.4121,314.2735,314.3626,1560.0
2024-03-07 12:45:00,317.61,317.77,317.6,317.66,1775.0,314.3824,314.5408,314.3725,314.4319,1775.0
2024-03-07 12:50:00,317.65,317.65,317.55,317.6,300.0,314.422,314.422,314.323,314.3725,300.0
2024-03-07 12:55:00,317.63,317.75,317.59,317.75,605.0,314.4022,314.521,314.3626,314.521,605.0
2024-03-07 13:00:00,317.81,317.81,317.76,317.8,1100.0,314.5804,314.5804,314.5309,314.5705,1100.0
2024-03-07 13:05:00,317.8,317.86,317.69,317.86,1332.0,314.5705,314.6299,314.4616,314.6299,1332.0
2024-03-07 13:10:00,317.86,317.91,317.8,317.9,400.0,314.6299,314.6794,314.5705,314.6695,400.0
2024-03-07 13:15:00,317.86,318.08,317.86,318.07,1216.0,314.6299,314.8476,314.6299,314.8377,1216.0
2024-03-07 13:20:00,318.04,318.06,317.92,317.97,2246.0,314.808,314.8278,314.6893,314.7387,2246.0
2024-03-07 13:25:00,317.96,317.97,317.87,317.94,1008.0,314.7288,314.7387,314.6398,314.7091,1008.0
2024-03-07 13:30:00,317.91,318.11,317.88,318.11,1328.0,314.6794,314.8773,314.6497,314.8773,1328.0
2024-03-07 13:35:00,318.03,318.14,317.8,317.93,2508.0,314.7981,314.907,314.5705,314.6992,2508.0
2024-03-07 13:40:00,317.88,318.01,317.88,317.89,1692.0,314.6497,314.7783,314.6497,314.6596,1692.0
2024-03-07 13:45:00,317.98,318.03,317.8,317.91,1725.0,314.7486,314.7981,314.5705,314.6794,1725.0
2024-03-07 13:50:00,317.91,318.14,317.91,318.12,1475.0,314.6794,314.907,314.6794,314.8872,1475.0
2024-03-07 13:55:00,318.13,318.15,318.05,318.09,1149.0,314.8971,314.9169,314.8179,314.8575,1149.0
2024-03-07 14:00:00,318.03,318.03,317.95,317.96,610.0,314.7981,314.7981,314.719,314.7288,610.0
2024-03-07 14:05:00,318.02,318.03,317.74,317.75,2152.0,314.7882,314.7981,314.5111,314.521,2152.0
2024-03-07 14:10:00,317.76,317.97,317.76,317.97,830.0,314.5309,314.7387,314.5309,314.7387,830.0
2024-03-07 14:15:00,318.0,318.14,317.97,317.97,2345.0,314.7684,314.907,314.7387,314.7387,2345.0
2024-03-07 14:20:00,317.91,318.06,317.69,317.73,1065.0,314.6794,314.8278,314.4616,314.5012,1065.0
2024-03-07 14:25:00,317.84,317.84,317.63,317.71,831.0,314.6101,314.6101,314.4022,314.4814,831.0
2024-03-07 14:30:00,317.7,317.86,317.63,317.72,800.0,314.4715,314.6299,314.4022,314.4913,800.0
2024-03-07 14:35:00,317.75,317.75,317.53,317.54,1485.0,314.521,314.521,314.3032,314.3131,1485.0
2024-03-07 14:40:00,317.56,317.67,317.46,317.47,1071.0,314.3329,314.4418,314.2339,314.2438,1071.0
2024-03-07 14:45:00,317.34,317.38,317.3,317.35,1000.0,314.1151,314.1547,314.0756,314.125,1000.0
2024-03-07 14:50:00,317.35,317.42,317.35,317.37,1179.0,314.125,314.1943,314.125,314.1448,1179.0
2024-03-07 14:55:00,317.38,317.38,317.2,317.37,3068.0,314.1547,314.1547,313.9766,314.1448,3068.0
2024-03-07 15:00:00,317.14,317.14,316.9,317.09,1007.0,313.9172,313.9172,313.6796,313.8677,1007.0
2024-03-07 15:05:00,317.18,317.33,317.18,317.22,2210.0,313.9568,314.1053,313.9568,313.9964,2210.0
2024-03-07 15:10:00,317.2,317.34,317.19,317.34,3546.0,313.9766,314.1151,313.9667,314.1151,3546.0
2024-03-07 15:15:00,317.22,317.31,317.22,317.27,1001.0,313.9964,314.0855,313.9964,314.0459,1001.0
2024-03-07 15:20:00,317.27,317.36,317.15,317.27,1645.0,314.0459,314.1349,313.9271,314.0459,1645.0
2024-03-07 15:25:00,317.27,317.3,317.09,317.09,1448.0,314.0459,314.0756,313.8677,313.8677,1448.0
2024-03-07 15:30:00,317.06,317.1,317.0,317.1,1600.0,313.838,313.8776,313.7786,313.8776,1600.0
2024-03-07 15:35:00,317.13,317.6,317.11,317.6,5132.0,313.9073,314.3725,313.8875,314.3725,5132.0
2024-03-07 15:40:00,317.76,317.93,317.41,317.41,3337.0,314.5309,314.6992,314.1844,314.1844,3337.0
2024-03-07 15:45:00,317.54,317.54,317.07,317.07,2754.0,314.3131,314.3131,313.8479,313.8479,2754.0
2024-03-07 15:50:00,316.93,317.27,316.78,317.27,5926.0,313.7093,314.0459,313.5608,314.0459,5926.0
2024-03-07 15:55:00,317.46,317.51,316.59,316.59,27604.0,314.2339,314.2834,313.3728,313.3728,27604.0
2024-03-08 09:30:00,315.35,315.7,314.82,314.82,5972.0,312.1454,312.4918,311.6208,311.6208,5972.0
2024-03-08 09:35:00,314.86,314.86,314.67,314.75,2411.0,311.6604,311.6604,311.4723,311.5515,2411.0
2024-03-08 09:40:00,314.75,315.56,314.39,315.53,1320.0,311.5515,312.3532,311.1951,312.3235,1320.0
2024-03-08 09:45:00,315.57,315.65,315.55,315.65,1211.0,312.3631,312.4423,312.3433,312.4423,1211.0
2024-03-08 09:50:00,315.55,315.96,315.51,315.87,1051.0,312.3433,312.7492,312.3037,312.6601,1051.0
2024-03-08 09:55:00,316.1,316.37,315.8,315.87,4530.0,312.8878,313.155,312.5908,312.6601,4530.0
2024-03-08 10:00:00,315.95,315.95,315.5,315.74,988.0,312.7393,312.7393,312.2938,312.5314,988.0
2024-03-08 10:05:00,315.74,315.98,315.3,315.98,2566.0,312.5314,312.769,312.0959,312.769,2566.0
2024-03-08 10:10:00,315.75,315.76,315.07,315.28,2576.0,312.5413,312.5512,311.8682,312.0761,2576.0
2024-03-08 10:15:00,315.34,315.34,314.53,314.53,1188.0,312.1355,312.1355,311.3337,311.3337,1188.0
2024-03-08 10:20:00,314.43,314.61,314.16,314.37,4380.0,311.2347,311.4129,310.9675,311.1753,4380.0
2024-03-08 10:25:00,314.22,314.36,314.0,314.11,3833.0,311.0269,311.1654,310.8091,310.918,3833.0
2024-03-08 10:30:00,314.21,314.66,314.21,314.49,2334.0,311.017,311.4624,311.017,311.2941,2334.0
2024-03-08 10:35:00,314.44,314.55,314.19,314.39,701.0,311.2446,311.3535,310.9972,311.1951,701.0
2024-03-08 10:40:00,314.3,315.3,314.21,315.3,4235.0,311.106,312.0959,311.017,312.0959,4235.0
2024-03-08 10:45:00,315.34,315.62,315.21,315.62,1384.0,312.1355,312.4126,312.0068,312.4126,1384.0
2024-03-08 10:50:00,315.45,315.89,315.43,315.89,862.0,312.2444,312.6799,312.2246,312.6799,862.0
2024-03-08 10:55:00,315.99,315.99,315.73,315.76,928.0,312.7789,312.7789,312.5215,312.5512,928.0
2024-03-08 11:00:00,315.73,316.13,315.73,315.73,2272.0,312.5215,312.9174,312.5215,312.5215,2272.0
2024-03-08 11:05:00,315.77,315.87,315.59,315.75,2339.0,312.5611,312.6601,312.3829,312.5413,2339.0
2024-03-08 11:10:00,315.88,316.15,315.87,316.15,900.0,312.67,312.9372,312.6601,312.9372,900.0
2024-03-08 11:15:00,316.3,316.55,316.29,316.4,1300.0,313.0857,313.3332,313.0758,313.1847,1300.0
2024-03-08 11:20:00,316.37,316.53,316.29,316.29,1544.0,313.155,313.3134,313.0758,313.0758,1544.0
2024-03-08 11:25:00,316.43,316.72,316.43,316.57,1698.0,313.2144,313.5014,313.2144,313.353,1698.0
2024-03-08 11:30:00,316.72,316.79,316.48,316.48,2166.0,313.5014,313.5707,313.2639,313.2639,2166.0
2024-03-08 11:35:00,316.62,316.7,316.42,316.7,2547.0,313.4025,313.4817,313.2045,313.4817,2547.0
2024-03-08 11:40:00,316.72,316.72,316.34,316.34,1273.0,313.5014,313.5014,313.1253,313.1253,1273.0
2024-03-08 11:45:00,316.41,317.06,316.4,316.95,2686.0,313.1946,313.838,313.1847,313.7291,2686.0
2024-03-08 11:50:00,317.17,317.26,317.12,317.12,600.0,313.9469,314.036,313.8974,313.8974,600.0
2024-03-08 11:55:00,317.13,317.21,316.98,316.98,1426.0,313.9073,313.9865,313.7588,313.7588,1426.0
2024-03-08 12:00:00,317.55,317.57,317.55,317.56,202.0,314.323,314.3428,314.323,314.3329,202.0
2024-03-08 12:05:00,317.32,317.87,317.32,317.87,1132.0,314.0954,314.6398,314.0954,314.6398,1132.0
2024-03-08 12:10:00,317.63,317.8,317.58,317.75,1805.0,314.4022,314.5705,314.3527,314.521,1805.0
2024-03-08 12:15:00,317.9,317.92,317.74,317.92,1001.0,314.6695,314.6893,314.5111,314.6893,1001.0
2024-03-08 12:20:00,317.9,317.92,317.9,317.92,300.0,314.6695,314.6893,314.6695,314.6893,300.0
2024-03-08 12:25:00,317.84,317.84,317.51,317.57,534.0,314.6101,314.6101,314.2834,314.3428,534.0
2024-03-08 12:30:00,317.45,317.54,317.45,317.54,369.0,314.224,314.3131,314.224,314.3131,369.0
2024-03-08 12:35:00,317.71,317.71,317.54,317.6,474.0,314.4814,314.4814,314.3131,314.3725,474.0
2024-03-08 12:40:00,317.73,317.73,317.53,317.53,302.0,314.5012,314.5012,314.3032,314.3032,302.0
2024-03-08 12:45:00,317.56,317.56,317.56,317.56,104.0,314.3329,314.3329,314.3329,314.3329,104.0
2024-03-08 12:50:00,317.56,317.56,317.3,317.31,550.0,314.3329,314.3329,314.0756,314.0855,550.0
2024-03-08 12:55:00,317.29,317.77,317.29,317.77,3053.0,314.0657,314.5408,314.0657,314.5408,3053.0
2024-03-08 13:00:00,317.79,317.79,317.56,317.72,1313.0,314.5606,314.5606,314.3329,314.4913,1313.0
2024-03-08 13:05:00,317.91,317.91,317.55,317.72,700.0,314.6794,314.6794,314.323,314.4913,700.0
2024-03-08 13:10:00,317.61,317.75,317.47,317.75,600.0,314.3824,314.521,314.2438,314.521,600.0
2024-03-08 13:15:00,317.65,317.65,317.64,317.65,105.0,314.422,314.422,314.4121,314.422,105.0
2024-03-08 13:20:00,317.58,317.58,317.36,317.36,500.0,314.3527,314.3527,314.1349,314.1349,500.0
2024-03-08 13:25:00,317.38,317.48,317.23,317.48,1708.0,314.1547,314.2537,314.0063,314.2537,1708.0
2024-03-08 13:30:00,317.36,317.51,317.31,317.31,1135.0,314.1349,314.2834,314.0855,314.0855,1135.0
2024-03-08 13:35:00,317.27,317.37,317.23,317.28,1155.0,314.0459,314.1448,314.0063,314.0558,1155.0
2024-03-08 13:40:00,317.04,317.22,317.03,317.22,700.0,313.8182,313.9964,313.8083,313.9964,700.0
2024-03-08 13:45:00,317.05,317.14,317.05,317.12,400.0,313.8281,313.9172,313.8281,313.8974,400.0
2024-03-08 13:50:00,317.07,317.22,316.9,316.9,729.0,313.8479,313.9964,313.6796,313.6796,729.0
2024-03-08 13:55:00,317.04,317.1,317.03,317.1,400.0,313.8182,313.8776,313.8083,313.8776,400.0
2024-03-08 14:00:00,317.09,317.26,317.03,317.15,934.0,313.8677,314.036,313.8083,313.9271,934.0
2024-03-08 14:05:00,317.17,317.17,316.99,316.99,200.0,313.9469,313.9469,313.7687,313.7687,200.0
2024-03-08 14:10:00,317.09,317.09,316.98,316.99,1194.0,313.8677,313.8677,313.7588,313.7687,1194.0
2024-03-08 14:15:00,317.08,317.22,317.04,317.2,1679.0,313.8578,313.9964,313.8182,313.9766,1679.0
2024-03-08 14:20:00,317.3,317.41,317.3,317.41,300.0,314.0756,314.1844,314.0756,314.1844,300.0
2024-03-08 14:25:00,317.5,317.6,317.46,317.49,1693.0,314.2735,314.3725,314.2339,314.2636,1693.0
2024-03-08 14:30:00,317.56,317.65,317.55,317.55,992.0,314.3329,314.422,314.323,314.323,992.0
2024-03-08 14:35:00,317.38,317.52,317.38,317.52,207.0,314.1547,314.2933,314.1547,314.2933,207.0
2024-03-08 14:40:00,317.5,317.5,317.43,317.43,425.0,314.2735,314.2735,314.2042,314.2042,425.0
2024-03-08 14:45:00,317.58,317.76,317.53,317.53,1042.0,314.3527,314.5309,314.3032,314.3032,1042.0
2024-03-08 14:50:00,317.71,318.0,317.58,317.75,3778.0,314.4814,314.7684,314.3527,314.521,3778.0
2024-03-08 14:55:00,317.59,317.86,317.59,317.86,300.0,314.3626,314.6299,314.3626,314.6299,300.0
2024-03-08 15:00:00,318.01,318.01,317.71,317.71,504.0,314.7783,314.7783,314.4814,314.4814,504.0
2024-03-08 15:05:00,317.61,317.73,317.56,317.6,821.0,314.3824,314.5012,314.3329,314.3725,821.0
2024-03-08 15:10:00,317.28,317.33,317.2,317.21,300.0,314.0558,314.1053,313.9766,313.9865,300.0
2024-03-08 15:15:00,317.22,317.37,317.22,317.25,636.0,313.9964,314.1448,313.9964,314.0261,636.0
2024-03-08 15:20:00,317.36,317.36,317.14,317.14,406.0,314.1349,314.1349,313.9172,313.9172,406.0
2024-03-08 15:25:00,317.19,317.19,316.92,316.92,1404.0,313.9667,313.9667,313.6994,313.6994,1404.0
2024-03-08 15:30:00,316.99,317.2,316.83,317.08,2037.0,313.7687,313.9766,313.6103,313.8578,2037.0
2024-03-08 15:35:00,317.11,317.35,316.73,316.73,4653.0,313.8875,314.125,313.5113,313.5113,4653.0
2024-03-08 15:40:00,316.73,316.98,316.71,316.94,3028.0,313.5113,313.7588,313.4916,313.7192,3028.0
2024-03-08 15:45:00,316.91,317.32,316.87,317.2,3241.0,313.6895,314.0954,313.6499,313.9766,3241.0
2024-03-08 15:50:00,317.2,317.42,317.12,317.32,3171.0,313.9766,314.1943,313.8974,314.0954,3171.0
2024-03-08 15:55:00,317.13,317.18,316.64,316.79,16036.0,313.9073,313.9568,313.4223,313.5707,16036.0
2024-03-11 09:30:00,316.0,317.0,314.35,316.49,8806.0,312.7888,313.7786,311.1555,313.2738,8806.0
2024-03-11 09:35:00,316.7,316.7,316.56,316.56,200.0,313.4817,313.4817,313.3431,313.3431,200.0
2024-03-11 09:40:00,315.55,317.05,315.55,317.04,220.0,312.3433,313.8281,312.3433,313.8182,220.0
2024-03-11 09:45:00,316.78,317.02,315.73,316.81,2699.0,313.5608,313.7984,312.5215,313.5905,2699.0
2024-03-11 09:50:00,317.03,317.04,317.03,317.04,279.0,313.8083,313.8182,313.8083,313.8182,279.0
2024-03-11 09:55:00,316.85,317.39,316.57,317.38,1041.0,313.6301,314.1646,313.353,314.1547,1041.0
2024-03-11 10:00:00,317.05,317.05,316.47,316.88,5803.0,313.8281,313.8281,313.254,313.6598,5803.0
2024-03-11 10:05:00,316.91,316.91,316.49,316.62,1000.0,313.6895,313.6895,313.2738,313.4025,1000.0
2024-03-11 10:10:00,316.62,317.02,316.4,316.4,2780.0,313.4025,313.7984,313.1847,313.1847,2780.0
2024-03-11 10:15:00,316.26,316.26,315.8,315.81,777.0,313.0461,313.0461,312.5908,312.6007,777.0
2024-03-11 10:20:00,316.35,316.56,316.08,316.21,1863.0,313.1352,313.3431,312.868,312.9966,1863.0
2024-03-11 10:25:00,316.19,316.19,316.14,316.18,306.0,312.9768,312.9768,312.9273,312.9669,306.0
2024-03-11 10:30:00,316.18,316.18,315.69,315.69,4157.0,312.9669,312.9669,312.4819,312.4819,4157.0
2024-03-11 10:35:00,315.61,315.79,315.39,315.79,1437.0,312.4027,312.5809,312.185,312.5809,1437.0
2024-03-11 10:40:00,315.63,315.63,315.59,315.6,300.0,312.4225,312.4225,312.3829,312.3928,300.0
2024-03-11 10:45:00,315.59,315.72,315.46,315.72,3063.0,312.3829,312.5116,312.2543,312.5116,3063.0
2024-03-11 10:50:00,315.73,316.08,315.65,315.93,2580.0,312.5215,312.868,312.4423,312.7195,2580.0
2024-03-11 10:55:00,316.09,316.76,315.93,316.66,2762.0,312.8779,313.541,312.7195,313.4421,2762.0
2024-03-11 11:00:00,316.66,316.82,316.24,316.37,3131.0,313.4421,313.6004,313.0263,313.155,3131.0
2024-03-11 11:05:00,316.19,316.37,316.19,316.37,763.0,312.9768,313.155,312.9768,313.155,763.0
2024-03-11 11:10:00,316.15,316.46,316.04,316.46,1586.0,312.9372,313.2441,312.8284,313.2441,1586.0
2024-03-11 11:15:00,316.46,316.51,316.2,316.5,2153.0,313.2441,313.2936,312.9867,313.2837,2153.0
2024-03-11 11:20:00,316.26,316.5,316.26,316.43,1600.0,313.0461,313.2837,313.0461,313.2144,1600.0
2024-03-11 11:25:00,316.23,316.23,315.92,315.92,850.0,313.0164,313.0164,312.7096,312.7096,850.0
2024-03-11 11:30:00,315.91,316.3,315.91,316.0,3120.0,312.6997,313.0857,312.6997,312.7888,3120.0
2024-03-11 11:35:00,315.95,315.99,315.76,315.98,558.0,312.7393,312.7789,312.5512,312.769,558.0
2024-03-11 11:40:00,315.98,315.99,315.76,315.86,799.0,312.769,312.7789,312.5512,312.6502,799.0
2024-03-11 11:45:00,316.19,316.22,316.02,316.12,2470.0,312.9768,313.0065,312.8086,312.9075,2470.0
2024-03-11 11:50:00,315.92,316.33,315.92,316.05,1000.0,312.7096,313.1154,312.7096,312.8383,1000.0
2024-03-11 11:55:00,315.95,315.98,315.82,315.92,1181.0,312.7393,312.769,312.6106,312.7096,1181.0
2024-03-11 12:00:00,316.11,316.17,316.03,316.1,3261.0,312.8976,312.957,312.8185,312.8878,3261.0
2024-03-11 12:05:00,316.03,316.12,315.96,316.12,1165.0,312.8185,312.9075,312.7492,312.9075,1165.0
2024-03-11 12:10:00,316.25,316.25,315.98,316.13,1750.0,313.0362,313.0362,312.769,312.9174,1750.0
2024-03-11 12:15:00,316.11,316.12,316.01,316.01,880.0,312.8976,312.9075,312.7987,312.7987,880.0
2024-03-11 12:20:00,315.96,315.96,315.57,315.57,1303.0,312.7492,312.7492,312.3631,312.3631,1303.0
2024-03-11 12:25:00,315.46,315.46,314.89,315.15,3714.0,312.2543,312.2543,311.69,311.9474,3714.0
2024-03-11 12:30:00,315.11,315.71,315.05,315.71,2238.0,311.9078,312.5017,311.8484,312.5017,2238.0
2024-03-11 12:35:00,315.64,315.78,315.64,315.78,200.0,312.4324,312.571,312.4324,312.571,200.0
2024-03-11 12:40:00,315.62,315.62,315.56,315.56,712.0,312.4126,312.4126,312.3532,312.3532,712.0
2024-03-11 12:45:00,315.84,315.92,315.81,315.85,401.0,312.6304,312.7096,312.6007,312.6403,401.0
2024-03-11 12:50:00,315.85,316.06,315.85,316.06,400.0,312.6403,312.8482,312.6403,312.8482,400.0
2024-03-11 12:55:00,315.81,315.82,315.8,315.81,1300.0,312.6007,312.6106,312.5908,312.6007,1300.0
2024-03-11 13:00:00,315.71,315.87,315.71,315.87,2747.0,312.5017,312.6601,312.5017,312.6601,2747.0
2024-03-11 13:05:00,316.13,316.14,315.84,315.98,1202.0,312.9174,312.9273,312.6304,312.769,1202.0
2024-03-11 13:10:00,315.88,316.14,315.84,315.98,2371.0,312.67,312.9273,312.6304,312.769,2371.0
2024-03-11 13:15:00,316.08,316.29,316.08,316.25,725.0,312.868,313.0758,312.868,313.0362,725.0
2024-03-11 13:20:00,316.29,316.33,316.29,316.32,600.0,313.0758,313.1154,313.0758,313.1055,600.0
2024-03-11 13:25:00,316.43,316.43,316.32,316.43,300.0,313.2144,313.2144,313.1055,313.2144,300.0
2024-03-11 13:30:00,316.43,316.6,316.31,316.53,6115.0,313.2144,313.3827,313.0956,313.3134,6115.0
2024-03-11 13:35:00,316.47,316.47,316.37,316.38,600.0,313.254,313.254,313.155,313.1649,600.0
2024-03-11 13:40:00,316.38,316.52,316.38,316.41,489.0,313.1649,313.3035,313.1649,313.1946,489.0
2024-03-11 13:45:00,316.53,316.53,316.3,316.42,517.0,313.3134,313.3134,313.0857,313.2045,517.0
2024-03-11 13:50:00,316.42,316.57,316.4,316.42,2279.0,313.2045,313.353,313.1847,313.2045,2279.0
2024-03-11 13:55:00,316.31,316.54,316.31,316.54,800.0,313.0956,313.3233,313.0956,313.3233,800.0
2024-03-11 14:00:00,316.63,316.63,316.61,316.62,300.0,313.4124,313.4124,313.3926,313.4025,300.0
2024-03-11 14:05:00,316.67,316.67,316.43,316.43,1114.0,313.452,313.452,313.2144,313.2144,1114.0
2024-03-11 14:10:00,316.48,316.48,316.19,316.19,800.0,313.2639,313.2639,312.9768,312.9768,800.0
2024-03-11 14:15:00,316.15,316.33,316.05,316.15,1475.0,312.9372,313.1154,312.8383,312.9372,1475.0
2024-03-11 14:20:00,316.19,316.33,316.02,316.21,2495.0,312.9768,313.1154,312.8086,312.9966,2495.0
2024-03-11 14:25:00,316.13,316.16,316.12,316.16,200.0,312.9174,312.9471,312.9075,312.9471,200.0
2024-03-11 14:30:00,316.11,316.18,316.07,316.14,703.0,312.8976,312.9669,312.8581,312.9273,703.0
2024-03-11 14:35:00,316.16,316.32,316.05,316.14,1100.0,312.9471,313.1055,312.8383,312.9273,1100.0
2024-03-11 14:40:00,316.06,316.29,316.06,316.29,879.0,312.8482,313.0758,312.8482,313.0758,879.0
2024-03-11 14:45:00,316.31,316.31,316.16,316.3,400.0,313.0956,313.0956,312.9471,313.0857,400.0
2024-03-11 14:50:00,316.42,316.42,316.17,316.19,705.0,313.2045,313.2045,312.957,312.9768,705.0
2024-03-11 14:55:00,316.06,316.24,316.05,316.22,1899.0,312.8482,313.0263,312.8383,313.0065,1899.0
2024-03-11 15:00:00,316.33,316.36,316.31,316.36,400.0,313.1154,313.1451,313.0956,313.1451,400.0
2024-03-11 15:05:00,316.36,316.4,316.36,316.4,300.0,313.1451,313.1847,313.1451,313.1847,300.0
2024-03-11 15:10:00,316.44,316.57,316.44,316.46,600.0,313.2243,313.353,313.2243,313.2441,600.0
2024-03-11 15:15:00,316.43,316.43,316.27,316.29,1609.0,313.2144,313.2144,313.056,313.0758,1609.0
2024-03-11 15:20:00,316.29,316.55,316.29,316.55,1600.0,313.0758,313.3332,313.0758,313.3332,1600.0
2024-03-11 15:25:00,316.53,316.55,316.46,316.47,648.0,313.3134,313.3332,313.2441,313.254,648.0
2024-03-11 15:30:00,316.4,316.6,316.34,316.56,1100.0,313.1847,313.3827,313.1253,313.3431,1100.0
2024-03-11 15:35:00,316.61,316.91,316.53,316.91,3084.0,313.3926,313.6895,313.3134,313.6895,3084.0
2024-03-11 15:40:00,317.1,317.2,316.96,317.16,1757.0,313.8776,313.9766,313.739,313.937,1757.0
2024-03-11 15:45:00,317.11,317.35,317.02,317.27,2749.0,313.8875,314.125,313.7984,314.0459,2749.0
2024-03-11 15:50:00,317.31,317.47,317.31,317.33,7639.0,314.0855,314.2438,314.0855,314.1053,7639.0
2024-03-11 15:55:00,317.31,318.06,317.15,318.01,34746.0,314.0855,314.8278,313.9271,314.7783,34746.0
2024-03-12 09:30:00,318.02,318.08,317.05,318.07,8331.0,314.7882,314.8476,313.8281,314.8377,8331.0
2024-03-12 09:35:00,318.27,318.72,318.05,318.06,1527.0,315.0357,315.4811,314.8179,314.8278,1527.0
2024-03-12 09:40:00,317.81,318.66,317.77,318.66,4834.0,314.5804,315.4217,314.5408,315.4217,4834.0
2024-03-12 09:45:00,318.65,318.65,318.22,318.32,3211.0,315.4118,315.4118,314.9862,315.0852,3211.0
2024-03-12 09:50:00,318.61,319.06,318.6,318.93,2207.0,315.3722,315.8177,315.3623,315.689,2207.0
2024-03-12 09:55:00,318.97,319.22,318.97,319.13,650.0,315.7286,315.976,315.7286,315.887,650.0
2024-03-12 10:00:00,319.12,319.14,318.9,319.08,3926.0,315.8771,315.8969,315.6593,315.8375,3926.0
2024-03-12 10:05:00,319.09,319.47,319.09,319.47,2901.0,315.8474,316.2235,315.8474,316.2235,2901.0
2024-03-12 10:10:00,319.54,319.63,319.29,319.54,6927.0,316.2928,316.3819,316.0453,316.2928,6927.0
2024-03-12 10:15:00,319.53,319.87,319.53,319.87,3142.0,316.2829,316.6194,316.2829,316.6194,3142.0
2024-03-12 10:20:00,319.82,319.92,319.62,319.75,3412.0,316.5699,316.6689,316.372,316.5007,3412.0
2024-03-12 10:25:00,319.63,319.69,319.21,319.46,3056.0,316.3819,316.4413,315.9661,316.2136,3056.0
2024-03-12 10:30:00,319.43,319.71,319.32,319.37,3891.0,316.1839,316.4611,316.075,316.1245,3891.0
2024-03-12 10:35:00,319.48,319.58,318.8,318.96,4546.0,316.2334,316.3324,315.5603,315.7187,4546.0
2024-03-12 10:40:00,318.87,319.33,318.81,319.33,3444.0,315.6296,316.0849,315.5702,316.0849,3444.0
2024-03-12 10:45:00,319.23,319.55,319.07,319.49,4447.0,315.9859,316.3027,315.8276,316.2433,4447.0
2024-03-12 10:50:00,319.49,319.9,319.48,319.77,2615.0,316.2433,316.6491,316.2334,316.5205,2615.0
2024-03-12 10:55:00,319.82,319.83,319.32,319.65,4339.0,316.5699,316.5798,316.075,316.4017,4339.0
2024-03-12 11:00:00,319.52,319.63,319.33,319.33,1837.0,316.273,316.3819,316.0849,316.0849,1837.0
2024-03-12 11:05:00,319.18,319.3,319.14,319.3,2200.0,315.9365,316.0552,315.8969,316.0552,2200.0
2024-03-12 11:10:00,319.26,319.26,318.85,319.2,1890.0,316.0156,316.0156,315.6098,315.9562,1890.0
2024-03-12 11:15:00,319.13,319.26,318.83,318.86,1752.0,315.887,316.0156,315.59,315.6197,1752.0
2024-03-12 11:20:00,318.88,318.88,318.49,318.49,1880.0,315.6395,315.6395,315.2535,315.2535,1880.0
2024-03-12 11:25:00,318.55,318.89,318.54,318.69,2306.0,315.3129,315.6494,315.303,315.4514,2306.0
2024-03-12 11:30:00,318.58,318.82,318.48,318.63,2967.0,315.3425,315.5801,315.2436,315.392,2967.0
2024-03-12 11:35:00,318.85,319.0,318.85,318.99,1552.0,315.6098,315.7583,315.6098,315.7484,1552.0
2024-03-12 11:40:00,319.08,319.08,318.9,318.9,1400.0,315.8375,315.8375,315.6593,315.6593,1400.0
2024-03-12 11:45:00,319.03,319.03,318.78,318.93,1135.0,315.788,315.788,315.5405,315.689,1135.0
2024-03-12 11:50:00,318.98,319.02,318.88,318.9,1676.0,315.7385,315.7781,315.6395,315.6593,1676.0
2024-03-12 11:55:00,319.02,319.08,318.95,319.02,1118.0,315.7781,315.8375,315.7088,315.7781,1118.0
2024-03-12 12:00:00,319.03,319.2,318.97,319.15,2041.0,315.788,315.9562,315.7286,315.9068,2041.0
2024-03-12 12:05:00,319.25,319.29,319.17,319.18,1258.0,316.0057,316.0453,315.9266,315.9365,1258.0
2024-03-12 12:10:00,319.13,319.15,318.84,318.94,1593.0,315.887,315.9068,315.5999,315.6989,1593.0
2024-03-12 12:15:00,318.9,319.05,318.87,319.05,2606.0,315.6593,315.8078,315.6296,315.8078,2606.0
2024-03-12 12:20:00,318.97,319.0,318.87,318.98,1469.0,315.7286,315.7583,315.6296,315.7385,1469.0
2024-03-12 12:25:00,318.98,318.98,318.98,318.98,0.0,315.7385,315.7385,315.7385,315.7385,0.0
2024-03-12 12:30:00,318.99,318.99,318.9,318.98,1907.0,315.7484,315.7484,315.6593,315.7385,1907.0
2024-03-12 12:35:00,319.07,319.1,318.93,319.06,2088.0,315.8276,315.8573,315.689,315.8177,2088.0
2024-03-12 12:40:00,318.92,318.97,318.56,318.56,1405.0,315.6791,315.7286,315.3228,315.3228,1405.0
2024-03-12 12:45:00,318.34,318.36,317.97,317.97,1400.0,315.105,315.1248,314.7387,314.7387,1400.0
2024-03-12 12:50:00,318.07,318.19,317.97,318.09,906.0,314.8377,314.9565,314.7387,314.8575,906.0
2024-03-12 12:55:00,318.12,318.35,318.11,318.35,1000.0,314.8872,315.1149,314.8773,315.1149,1000.0
2024-03-12 13:00:00,318.34,318.34,318.22,318.22,1288.0,315.105,315.105,314.9862,314.9862,1288.0
2024-03-12 13:05:00,318.22,318.24,318.13,318.24,1647.0,314.9862,315.006,314.8971,315.006,1647.0
2024-03-12 13:10:00,318.16,318.28,318.15,318.22,2447.0,314.9268,315.0456,314.9169,314.9862,2447.0
2024-03-12 13:15:00,318.14,318.48,318.13,318.48,1606.0,314.907,315.2436,314.8971,315.2436,1606.0
2024-03-12 13:20:00,318.54,318.59,318.52,318.57,2167.0,315.303,315.3524,315.2832,315.3326,2167.0
2024-03-12 13:25:00,318.62,318.72,318.6,318.61,2332.0,315.3821,315.4811,315.3623,315.3722,2332.0
2024-03-12 13:30:00,318.68,318.72,318.68,318.72,300.0,315.4415,315.4811,315.4415,315.4811,300.0
2024-03-12 13:35:00,318.74,319.16,318.74,319.09,1824.0,315.5009,315.9167,315.5009,315.8474,1824.0
2024-03-12 13:40:00,319.14,319.14,319.14,319.14,100.0,315.8969,315.8969,315.8969,315.8969,100.0
2024-03-12 13:45:00,319.25,319.37,319.24,319.37,609.0,316.0057,316.1245,315.9958,316.1245,609.0
2024-03-12 13:50:00,319.53,319.62,319.52,319.55,2775.0,316.2829,316.372,316.273,316.3027,2775.0
2024-03-12 13:55:00,319.63,319.69,319.59,319.66,1876.0,316.3819,316.4413,316.3423,316.4116,1876.0
2024-03-12 14:00:00,319.65,319.73,319.64,319.73,200.0,316.4017,316.4809,316.3918,316.4809,200.0
2024-03-12 14:05:00,319.75,319.75,319.6,319.74,1200.0,316.5007,316.5007,316.3522,316.4908,1200.0
2024-03-12 14:10:00,319.69,319.7,319.69,319.69,200.0,316.4413,316.4512,316.4413,316.4413,200.0
2024-03-12 14:15:00,319.67,319.67,319.67,319.67,200.0,316.4215,316.4215,316.4215,316.4215,200.0
2024-03-12 14:20:00,319.71,319.8,319.69,319.76,1766.0,316.4611,316.5502,316.4413,316.5106,1766.0
2024-03-12 14:25:00,319.85,319.96,319.85,319.92,1680.0,316.5996,316.7085,316.5996,316.6689,1680.0
2024-03-12 14:30:00,319.95,320.32,319.95,320.31,16990.0,316.6986,317.0649,316.6986,317.055,16990.0
2024-03-12 14:35:00,320.25,320.42,320.24,320.32,1944.0,316.9956,317.1638,316.9857,317.0649,1944.0
2024-03-12 14:40:00,320.24,320.29,320.14,320.17,1500.0,316.9857,317.0352,316.8867,316.9164,1500.0
2024-03-12 14:45:00,320.21,320.9,320.21,320.9,2726.0,316.956,317.639,316.956,317.639,2726.0
2024-03-12 14:50:00,320.82,321.03,320.77,320.94,2179.0,317.5598,317.7677,317.5103,317.6786,2179.0
2024-03-12 14:55:00,321.03,321.1,320.96,320.97,717.0,317.7677,317.8369,317.6984,317.7083,717.0
2024-03-12 15:00:00,320.96,321.3,320.9,321.3,2288.0,317.6984,318.0349,317.639,318.0349,2288.0
2024-03-12 15:05:00,321.26,321.26,321.11,321.2,11815.0,317.9953,317.9953,317.8468,317.9359,11815.0
2024-03-12 15:10:00,321.28,321.31,321.25,321.31,500.0,318.0151,318.0448,317.9854,318.0448,500.0
2024-03-12 15:15:00,321.33,321.35,321.1,321.11,3247.0,318.0646,318.0844,317.8369,317.8468,3247.0
2024-03-12 15:20:00,321.18,321.26,321.18,321.25,1051.0,317.9161,317.9953,317.9161,317.9854,1051.0
2024-03-12 15:25:00,321.25,321.26,320.94,321.0,4040.0,317.9854,317.9953,317.6786,317.738,4040.0
2024-03-12 15:30:00,320.94,321.02,320.84,320.92,2442.0,317.6786,317.7578,317.5796,317.6588,2442.0
2024-03-12 15:35:00,320.91,321.11,320.87,320.87,5470.0,317.6489,317.8468,317.6093,317.6093,5470.0
2024-03-12 15:40:00,320.93,320.93,320.49,320.5,4930.0,317.6687,317.6687,317.2331,317.243,4930.0
2024-03-12 15:45:00,320.43,320.56,320.01,320.13,7126.0,317.1737,317.3024,316.758,316.8768,7126.0
2024-03-12 15:50:00,320.0,320.54,319.96,320.44,6301.0,316.7481,317.2826,316.7085,317.1836,6301.0
2024-03-12 15:55:00,320.46,320.77,320.38,320.4,16217.0,317.2034,317.5103,317.1243,317.1441,16217.0
2024-03-13 09:30:00,321.36,321.36,319.79,319.79,5734.0,318.0943,318.0943,316.5403,316.5403,5734.0
2024-03-13 09:35:00,320.48,320.48,319.58,319.89,4203.0,317.2232,317.2232,316.3324,316.6392,4203.0
2024-03-13 09:40:00,319.94,319.95,317.98,318.74,5580.0,316.6887,316.6986,314.7486,315.5009,5580.0
2024-03-13 09:45:00,318.73,320.18,318.72,320.14,4906.0,315.491,316.9263,315.4811,316.8867,4906.0
2024-03-13 09:50:00,319.79,320.21,319.79,319.9,1305.0,316.5403,316.956,316.5403,316.6491,1305.0
2024-03-13 09:55:00,319.68,319.84,319.31,319.83,5283.0,316.4314,316.5897,316.0651,316.5798,5283.0
2024-03-13 10:00:00,319.48,319.75,319.22,319.33,6653.0,316.2334,316.5007,315.976,316.0849,6653.0
2024-03-13 10:05:00,319.61,319.75,319.18,319.74,3163.0,316.3621,316.5007,315.9365,316.4908,3163.0
2024-03-13 10:10:00,319.74,319.86,319.53,319.79,1215.0,316.4908,316.6095,316.2829,316.5403,1215.0
2024-03-13 10:15:00,320.03,320.03,319.67,319.72,2526.0,316.7778,316.7778,316.4215,316.471,2526.0
2024-03-13 10:20:00,319.7,320.03,319.69,320.03,1335.0,316.4512,316.7778,316.4413,316.7778,1335.0
2024-03-13 10:25:00,319.75,319.8,319.35,319.35,1030.0,316.5007,316.5502,316.1047,316.1047,1030.0
2024-03-13 10:30:00,319.34,319.74,319.17,319.58,2998.0,316.0948,316.4908,315.9266,316.3324,2998.0
2024-03-13 10:35:00,319.4,319.81,319.4,319.79,2952.0,316.1542,316.56,316.1542,316.5403,2952.0
2024-03-13 10:40:00,319.77,320.03,319.67,319.81,2499.0,316.5205,316.7778,316.4215,316.56,2499.0
2024-03-13 10:45:00,319.77,319.95,319.7,319.92,1718.0,316.5205,316.6986,316.4512,316.6689,1718.0
2024-03-13 10:50:00,320.15,320.15,320.07,320.07,428.0,316.8966,316.8966,316.8174,316.8174,428.0
2024-03-13 10:55:00,320.25,320.8,320.06,320.8,1976.0,316.9956,317.54,316.8075,317.54,1976.0
2024-03-13 11:00:00,320.81,320.81,320.06,320.1,2843.0,317.5499,317.5499,316.8075,316.8471,2843.0
2024-03-13 11:05:00,320.09,320.33,320.01,320.19,2556.0,316.8372,317.0748,316.758,316.9362,2556.0
2024-03-13 11:10:00,320.17,320.17,320.0,320.11,2345.0,316.9164,316.9164,316.7481,316.857,2345.0
2024-03-13 11:15:00,320.11,320.21,320.06,320.08,2949.0,316.857,316.956,316.8075,316.8273,2949.0
2024-03-13 11:20:00,320.23,320.3,320.12,320.12,745.0,316.9758,317.0451,316.8669,316.8669,745.0
2024-03-13 11:25:00,320.11,320.13,320.06,320.06,2542.0,316.857,316.8768,316.8075,316.8075,2542.0
2024-03-13 11:30:00,320.04,320.07,319.85,319.87,1240.0,316.7877,316.8174,316.5996,316.6194,1240.0
2024-03-13 11:35:00,319.85,320.12,319.8,320.12,3049.0,316.5996,316.8669,316.5502,316.8669,3049.0
2024-03-13 11:40:00,320.04,320.64,320.04,320.54,1848.0,316.7877,317.3816,316.7877,317.2826,1848.0
2024-03-13 11:45:00,320.47,320.65,320.14,320.52,4030.0,317.2133,317.3915,316.8867,317.2628,4030.0
2024-03-13 11:50:00,320.35,320.46,320.0,320.0,1183.0,317.0946,317.2034,316.7481,316.7481,1183.0
2024-03-13 11:55:00,320.18,320.26,319.91,319.91,759.0,316.9263,317.0055,316.659,316.659,759.0
2024-03-13 12:00:00,319.4,319.56,318.81,318.81,2153.0,316.1542,316.3126,315.5702,315.5702,2153.0
2024-03-13 12:05:00,318.96,318.96,318.08,318.08,5466.0,315.7187,315.7187,314.8476,314.8476,5466.0
2024-03-13 12:10:00,318.28,318.3,317.91,317.91,2694.0,315.0456,315.0654,314.6794,314.6794,2694.0
2024-03-13 12:15:00,317.95,318.0,317.74,318.0,1722.0,314.719,314.7684,314.5111,314.7684,1722.0
2024-03-13 12:20:00,318.0,318.68,318.0,318.65,1800.0,314.7684,315.4415,314.7684,315.4118,1800.0
2024-03-13 12:25:00,318.65,318.88,318.65,318.88,200.0,315.4118,315.6395,315.4118,315.6395,200.0
2024-03-13 12:30:00,318.94,318.94,318.62,318.62,1904.0,315.6989,315.6989,315.3821,315.3821,1904.0
2024-03-13 12:35:00,318.96,319.25,318.96,319.06,603.0,315.7187,316.0057,315.7187,315.8177,603.0
2024-03-13 12:40:00,319.16,319.16,319.01,319.12,826.0,315.9167,315.9167,315.7682,315.8771,826.0
2024-03-13 12:45:00,319.12,319.43,319.11,319.43,711.0,315.8771,316.1839,315.8672,316.1839,711.0
2024-03-13 12:50:00,319.56,319.57,319.15,319.23,1503.0,316.3126,316.3225,315.9068,315.9859,1503.0
2024-03-13 12:55:00,319.43,319.48,319.43,319.48,332.0,316.1839,316.2334,316.1839,316.2334,332.0
2024-03-13 13:00:00,319.5,319.83,319.38,319.83,1300.0,316.2532,316.5798,316.1344,316.5798,1300.0
2024-03-13 13:05:00,319.96,320.03,319.83,319.83,1604.0,316.7085,316.7778,316.5798,316.5798,1604.0
2024-03-13 13:10:00,319.62,319.82,319.61,319.69,400.0,316.372,316.5699,316.3621,316.4413,400.0
2024-03-13 13:15:00,319.75,319.75,319.69,319.73,1067.0,316.5007,316.5007,316.4413,316.4809,1067.0
2024-03-13 13:20:00,319.75,319.75,319.7,319.74,558.0,316.5007,316.5007,316.4512,316.4908,558.0
2024-03-13 13:25:00,319.57,319.58,319.57,319.57,100.0,316.3225,316.3324,316.3225,316.3225,100.0
2024-03-13 13:30:00,319.56,319.56,319.38,319.4,1194.0,316.3126,316.3126,316.1344,316.1542,1194.0
2024-03-13 13:35:00,319.51,319.52,319.49,319.52,500.0,316.2631,316.273,316.2433,316.273,500.0
2024-03-13 13:40:00,319.54,319.56,319.53,319.56,311.0,316.2928,316.3126,316.2829,316.3126,311.0
2024-03-13 13:45:00,319.56,319.58,319.25,319.36,2244.0,316.3126,316.3324,316.0057,316.1146,2244.0
2024-03-13 13:50:00,319.46,319.46,319.0,319.01,4737.0,316.2136,316.2136,315.7583,315.7682,4737.0
2024-03-13 13:55:00,319.04,319.24,318.9,319.23,1414.0,315.7979,315.9958,315.6593,315.9859,1414.0
2024-03-13 14:00:00,319.19,319.38,319.19,319.38,761.0,315.9463,316.1344,315.9463,316.1344,761.0
2024-03-13 14:05:00,319.37,319.53,319.37,319.43,1472.0,316.1245,316.2829,316.1245,316.1839,1472.0
2024-03-13 14:10:00,319.38,319.38,319.35,319.35,300.0,316.1344,316.1344,316.1047,316.1047,300.0
2024-03-13 14:15:00,319.36,319.39,319.35,319.39,400.0,316.1146,316.1443,316.1047,316.1443,400.0
2024-03-13 14:20:00,319.28,319.31,319.23,319.24,2039.0,316.0354,316.0651,315.9859,315.9958,2039.0
2024-03-13 14:25:00,319.13,319.33,319.09,319.19,6318.0,315.887,316.0849,315.8474,315.9463,6318.0
2024-03-13 14:30:00,319.18,319.42,319.18,319.42,886.0,315.9365,316.174,315.9365,316.174,886.0
2024-03-13 14:35:00,319.46,319.46,319.31,319.43,1132.0,316.2136,316.2136,316.0651,316.1839,1132.0
2024-03-13 14:40:00,319.31,319.4,319.21,319.4,1669.0,316.0651,316.1542,315.9661,316.1542,1669.0
2024-03-13 14:45:00,319.43,319.57,319.35,319.43,465.0,316.1839,316.3225,316.1047,316.1839,465.0
2024-03-13 14:50:00,319.42,319.46,319.3,319.46,800.0,316.174,316.2136,316.0552,316.2136,800.0
2024-03-13 14:55:00,319.44,319.5,319.32,319.46,1100.0,316.1938,316.2532,316.075,316.2136,1100.0
2024-03-13 15:00:00,319.44,319.44,319.0,319.05,4644.0,316.1938,316.1938,315.7583,315.8078,4644.0
2024-03-13 15:05:00,319.12,319.12,318.76,318.87,1850.0,315.8771,315.8771,315.5207,315.6296,1850.0
2024-03-13 15:10:00,318.94,318.99,318.74,318.99,3045.0,315.6989,315.7484,315.5009,315.7484,3045.0
2024-03-13 15:15:00,319.03,319.14,318.85,318.87,7809.0,315.788,315.8969,315.6098,315.6296,7809.0
2024-03-13 15:20:00,318.78,319.16,318.7,319.16,6564.0,315.5405,315.9167,315.4613,315.9167,6564.0
2024-03-13 15:25:00,319.08,319.16,318.38,318.55,3885.0,315.8375,315.9167,315.1446,315.3129,3885.0
2024-03-13 15:30:00,318.66,319.1,318.66,319.08,3876.0,315.4217,315.8573,315.4217,315.8375,3876.0
2024-03-13 15:35:00,319.09,319.17,318.9,319.17,2280.0,315.8474,315.9266,315.6593,315.9266,2280.0
2024-03-13 15:40:00,319.19,319.26,319.01,319.21,5677.0,315.9463,316.0156,315.7682,315.9661,5677.0
2024-03-13 15:45:00,319.17,319.47,319.05,319.41,9939.0,315.9266,316.2235,315.8078,316.1641,9939.0
2024-03-13 15:50:00,319.44,319.44,319.18,319.32,9914.0,316.1938,316.1938,315.9365,316.075,9914.0
2024-03-13 15:55:00,319.39,320.39,319.33,320.28,40507.0,316.1443,317.1342,316.0849,317.0253,40507.0
2024-03-14 09:30:00,321.1,321.1,318.86,318.98,9247.0,317.8369,317.8369,315.6197,315.7385,9247.0
2024-03-14 09:35:00,320.21,320.4,319.63,319.63,1468.0,316.956,317.1441,316.3819,316.3819,1468.0
2024-03-14 09:40:00,319.44,320.04,319.05,320.04,1952.0,316.1938,316.7877,315.8078,316.7877,1952.0
2024-03-14 09:45:00,319.21,319.21,319.21,319.21,977.0,315.9661,315.9661,315.9661,315.9661,977.0
2024-03-14 09:50:00,319.34,319.54,318.97,319.34,962.0,316.0948,316.2928,315.7286,316.0948,962.0
2024-03-14 09:55:00,319.14,319.38,318.86,319.19,4652.0,315.8969,316.1344,315.6197,315.9463,4652.0
2024-03-14 10:00:00,319.38,319.86,319.37,319.71,1227.0,316.1344,316.6095,316.1245,316.4611,1227.0
2024-03-14 10:05:00,320.01,320.01,319.3,319.31,2587.0,316.758,316.758,316.0552,316.0651,2587.0
2024-03-14 10:10:00,319.38,319.61,319.37,319.37,2297.0,316.1344,316.3621,316.1245,316.1245,2297.0
2024-03-14 10:15:00,319.25,319.35,319.18,319.35,522.0,316.0057,316.1047,315.9365,316.1047,522.0
2024-03-14 10:20:00,319.5,319.5,319.49,319.5,200.0,316.2532,316.2532,316.2433,316.2532,200.0
2024-03-14 10:25:00,319.63,319.76,319.47,319.62,1439.0,316.3819,316.5106,316.2235,316.372,1439.0
2024-03-14 10:30:00,319.46,319.66,319.18,319.18,2846.0,316.2136,316.4116,315.9365,315.9365,2846.0
2024-03-14 10:35:00,319.17,319.19,319.09,319.09,691.0,315.9266,315.9463,315.8474,315.8474,691.0
2024-03-14 10:40:00,318.85,318.87,318.69,318.79,1200.0,315.6098,315.6296,315.4514,315.5504,1200.0
2024-03-14 10:45:00,318.75,318.99,318.74,318.99,1326.0,315.5108,315.7484,315.5009,315.7484,1326.0
2024-03-14 10:50:00,318.84,318.97,318.77,318.81,1716.0,315.5999,315.7286,315.5306,315.5702,1716.0
2024-03-14 10:55:00,318.7,319.16,318.68,318.98,2691.0,315.4613,315.9167,315.4415,315.7385,2691.0
2024-03-14 11:00:00,319.05,319.41,318.91,319.14,3152.0,315.8078,316.1641,315.6692,315.8969,3152.0
2024-03-14 11:05:00,319.03,319.03,318.68,318.75,774.0,315.788,315.788,315.4415,315.5108,774.0
2024-03-14 11:10:00,318.75,319.22,318.71,318.94,2281.0,315.5108,315.976,315.4712,315.6989,2281.0
2024-03-14 11:15:00,318.84,319.07,318.84,319.03,800.0,315.5999,315.8276,315.5999,315.788,800.0
2024-03-14 11:20:00,319.04,319.04,318.86,318.87,1751.0,315.7979,315.7979,315.6197,315.6296,1751.0
2024-03-14 11:25:00,318.8,318.89,318.73,318.81,2315.0,315.5603,315.6494,315.491,315.5702,2315.0
2024-03-14 11:30:00,318.73,319.18,318.73,319.18,2428.0,315.491,315.9365,315.491,315.9365,2428.0
2024-03-14 11:35:00,319.32,319.73,319.03,319.73,10680.0,316.075,316.4809,315.788,316.4809,10680.0
2024-03-14 11:40:00,319.91,320.14,319.64,320.13,1188.0,316.659,316.8867,316.3918,316.8768,1188.0
2024-03-14 11:45:00,320.02,320.49,320.02,320.49,902.0,316.7679,317.2331,316.7679,317.2331,902.0
2024-03-14 11:50:00,320.49,320.7,320.36,320.69,1479.0,317.2331,317.441,317.1045,317.4311,1479.0
2024-03-14 11:55:00,320.61,320.68,320.54,320.55,1121.0,317.3519,317.4212,317.2826,317.2925,1121.0
2024-03-14 12:00:00,320.58,320.58,320.16,320.33,3000.0,317.3222,317.3222,316.9065,317.0748,3000.0
2024-03-14 12:05:00,320.28,320.37,320.19,320.37,1159.0,317.0253,317.1144,316.9362,317.1144,1159.0
2024-03-14 12:10:00,320.3,320.37,320.13,320.13,1522.0,317.0451,317.1144,316.8768,316.8768,1522.0
2024-03-14 12:15:00,320.31,320.31,320.13,320.29,1633.0,317.055,317.055,316.8768,317.0352,1633.0
2024-03-14 12:20:00,320.35,320.66,320.35,320.66,1948.0,317.0946,317.4014,317.0946,317.4014,1948.0
2024-03-14 12:25:00,320.59,320.59,320.49,320.57,712.0,317.3321,317.3321,317.2331,317.3123,712.0
2024-03-14 12:30:00,320.56,320.57,319.93,319.97,9826.0,317.3024,317.3123,316.6788,316.7184,9826.0
2024-03-14 12:35:00,319.96,319.99,319.59,319.89,2727.0,316.7085,316.7382,316.3423,316.6392,2727.0
2024-03-14 12:40:00,320.09,320.37,320.09,320.16,842.0,316.8372,317.1144,316.8372,316.9065,842.0
2024-03-14 12:45:00,320.09,320.09,319.9,319.96,448.0,316.8372,316.8372,316.6491,316.7085,448.0
2024-03-14 12:50:00,319.96,320.07,319.82,320.07,1279.0,316.7085,316.8174,316.5699,316.8174,1279.0
2024-03-14 12:55:00,319.93,319.93,319.83,319.84,400.0,316.6788,316.6788,316.5798,316.5897,400.0
2024-03-14 13:00:00,319.68,319.78,319.58,319.63,3717.0,316.4314,316.5304,316.3324,316.3819,3717.0
2024-03-14 13:05:00,319.61,319.95,319.58,319.81,1464.0,316.3621,316.6986,316.3324,316.56,1464.0
2024-03-14 13:10:00,319.83,319.83,319.51,319.71,20000.0,316.5798,316.5798,316.2631,316.4611,20000.0
2024-03-14 13:15:00,319.74,319.74,319.25,319.25,1603.0,316.4908,316.4908,316.0057,316.0057,1603.0
2024-03-14 13:20:00,319.25,319.52,319.24,319.38,2130.0,316.0057,316.273,315.9958,316.1344,2130.0
2024-03-14 13:25:00,319.29,319.29,319.17,319.17,500.0,316.0453,316.0453,315.9266,315.9266,500.0
2024-03-14 13:30:00,319.06,319.18,318.91,319.17,1900.0,315.8177,315.9365,315.6692,315.9266,1900.0
2024-03-14 13:35:00,319.19,319.27,319.19,319.27,506.0,315.9463,316.0255,315.9463,316.0255,506.0
2024-03-14 13:40:00,319.17,319.52,319.17,319.52,1700.0,315.9266,316.273,315.9266,316.273,1700.0
2024-03-14 13:45:00,319.41,319.6,319.4,319.5,1777.0,316.1641,316.3522,316.1542,316.2532,1777.0
2024-03-14 13:50:00,319.41,319.7,319.4,319.7,2200.0,316.1641,316.4512,316.1542,316.4512,2200.0
2024-03-14 13:55:00,319.74,319.88,319.72,319.72,3281.0,316.4908,316.6293,316.471,316.471,3281.0
2024-03-14 14:00:00,319.73,319.85,319.68,319.78,1800.0,316.4809,316.5996,316.4314,316.5304,1800.0
2024-03-14 14:05:00,319.78,319.87,319.63,319.63,1934.0,316.5304,316.6194,316.3819,316.3819,1934.0
2024-03-14 14:10:00,319.73,319.84,319.7,319.73,2417.0,316.4809,316.5897,316.4512,316.4809,2417.0
2024-03-14 14:15:00,319.74,320.02,319.59,319.59,5672.0,316.4908,316.7679,316.3423,316.3423,5672.0
2024-03-14 14:20:00,319.51,319.77,319.46,319.74,1430.0,316.2631,316.5205,316.2136,316.4908,1430.0
2024-03-14 14:25:00,319.68,319.74,319.68,319.69,602.0,316.4314,316.4908,316.4314,316.4413,602.0
2024-03-14 14:30:00,319.6,319.6,319.14,319.48,3367.0,316.3522,316.3522,315.8969,316.2334,3367.0
2024-03-14 14:35:00,319.48,319.75,319.45,319.75,2526.0,316.2334,316.5007,316.2037,316.5007,2526.0
2024-03-14 14:40:00,319.74,319.77,319.51,319.52,3589.0,316.4908,316.5205,316.2631,316.273,3589.0
2024-03-14 14:45:00,319.55,319.55,319.31,319.37,1202.0,316.3027,316.3027,316.0651,316.1245,1202.0
2024-03-14 14:50:00,319.29,319.34,319.16,319.19,1121.0,316.0453,316.0948,315.9167,315.9463,1121.0
2024-03-14 14:55:00,319.19,319.32,319.1,319.26,1700.0,315.9463,316.075,315.8573,316.0156,1700.0
2024-03-14 15:00:00,319.35,319.36,318.96,319.07,2728.0,316.1047,316.1146,315.7187,315.8276,2728.0
2024-03-14 15:05:00,319.07,319.29,318.96,318.96,3308.0,315.8276,316.0453,315.7187,315.7187,3308.0
2024-03-14 15:10:00,318.82,319.04,318.8,318.89,4271.0,315.5801,315.7979,315.5603,315.6494,4271.0
2024-03-14 15:15:00,318.82,319.07,318.82,318.93,3294.0,315.5801,315.8276,315.5801,315.689,3294.0
2024-03-14 15:20:00,318.94,319.28,318.93,319.15,6541.0,315.6989,316.0354,315.689,315.9068,6541.0
2024-03-14 15:25:00,319.08,319.26,319.0,319.2,4781.0,315.8375,316.0156,315.7583,315.9562,4781.0
2024-03-14 15:30:00,319.2,319.2,318.89,319.1,4109.0,315.9562,315.9562,315.6494,315.8573,4109.0
2024-03-14 15:35:00,319.11,319.21,319.06,319.1,2878.0,315.8672,315.9661,315.8177,315.8573,2878.0
2024-03-14 15:40:00,319.12,319.38,319.1,319.38,4647.0,315.8771,316.1344,315.8573,316.1344,4647.0
2024-03-14 15:45:00,319.42,319.86,319.42,319.81,8658.0,316.174,316.6095,316.174,316.56,8658.0
2024-03-14 15:50:00,319.86,320.45,319.6,320.2,10805.0,316.6095,317.1935,316.3522,316.9461,10805.0
2024-03-14 15:55:00,320.2,320.66,319.9,320.55,31149.0,316.9461,317.4014,316.6491,317.2925,31149.0
2024-03-15 09:30:00,317.98,321.75,317.98,321.4,123945.0,314.7486,318.4803,314.7486,318.1339,123945.0
2024-03-15 09:35:00,321.32,321.86,320.61,321.16,4766.0,318.0547,318.5892,317.3519,317.8963,4766.0
2024-03-15 09:40:00,321.64,322.42,321.64,322.42,2150.0,318.3715,319.1435,318.3715,319.1435,2150.0
2024-03-15 09:45:00,322.28,322.85,321.95,322.0,2476.0,319.0049,319.5692,318.6783,318.7278,2476.0
2024-03-15 09:50:00,322.18,322.6,321.97,322.1,5555.0,318.906,319.3217,318.6981,318.8268,5555.0
2024-03-15 09:55:00,322.17,322.39,322.03,322.04,2012.0,318.8961,319.1138,318.7575,318.7674,2012.0
2024-03-15 10:00:00,321.77,322.5,321.71,322.22,6235.0,318.5001,319.2227,318.4407,318.9456,6235.0
2024-03-15 10:05:00,322.1,322.33,322.03,322.24,4695.0,318.8268,319.0544,318.7575,318.9654,4695.0
2024-03-15 10:10:00,322.42,322.51,322.16,322.17,3790.0,319.1435,319.2326,318.8862,318.8961,3790.0
2024-03-15 10:15:00,322.16,322.7,322.15,322.62,3329.0,318.8862,319.4207,318.8763,319.3415,3329.0
2024-03-15 10:20:00,322.75,322.85,322.4,322.69,3325.0,319.4702,319.5692,319.1237,319.4108,3325.0
2024-03-15 10:25:00,322.5,322.67,322.26,322.66,2959.0,319.2227,319.391,318.9852,319.3811,2959.0
2024-03-15 10:30:00,322.61,322.61,322.17,322.18,1300.0,319.3316,319.3316,318.8961,318.906,1300.0
2024-03-15 10:35:00,321.93,322.27,321.64,322.27,10622.0,318.6585,318.995,318.3715,318.995,10622.0
2024-03-15 10:40:00,322.29,322.39,322.02,322.15,8662.0,319.0148,319.1138,318.7476,318.8763,8662.0
2024-03-15 10:45:00,322.0,323.01,322.0,322.87,17708.0,318.7278,319.7275,318.7278,319.589,17708.0
2024-03-15 10:50:00,322.79,323.33,322.74,323.28,7738.0,319.5098,320.0443,319.4603,319.9948,7738.0
2024-03-15 10:55:00,323.12,323.25,322.91,323.22,3341.0,319.8364,319.9651,319.6285,319.9354,3341.0
2024-03-15 11:00:00,323.07,323.81,323.07,323.5,5359.0,319.7869,320.5194,319.7869,320.2126,5359.0
2024-03-15 11:05:00,323.5,323.5,322.96,323.09,1600.0,320.2126,320.2126,319.678,319.8067,1600.0
2024-03-15 11:10:00,322.94,322.97,322.94,322.97,400.0,319.6582,319.6879,319.6582,319.6879,400.0
2024-03-15 11:15:00,322.85,322.87,322.51,322.62,2291.0,319.5692,319.589,319.2326,319.3415,2291.0
2024-03-15 11:20:00,322.71,322.79,322.37,322.79,2862.0,319.4306,319.5098,319.094,319.5098,2862.0
2024-03-15 11:25:00,322.78,322.78,322.02,322.18,5100.0,319.4999,319.4999,318.7476,318.906,5100.0
2024-03-15 11:30:00,322.16,322.35,322.15,322.15,1605.0,318.8862,319.0742,318.8763,318.8763,1605.0
2024-03-15 11:35:00,322.31,322.34,322.18,322.27,1610.0,319.0346,319.0643,318.906,318.995,1610.0
2024-03-15 11:40:00,322.27,322.33,321.78,321.78,1628.0,318.995,319.0544,318.51,318.51,1628.0
2024-03-15 11:45:00,321.87,321.87,321.71,321.72,300.0,318.5991,318.5991,318.4407,318.4506,300.0
2024-03-15 11:50:00,321.64,321.75,320.91,320.91,4532.0,318.3715,318.4803,317.6489,317.6489,4532.0
2024-03-15 11:55:00,320.8,320.98,320.58,320.59,850.0,317.54,317.7182,317.3222,317.3321,850.0
2024-03-15 12:00:00,320.65,320.88,320.64,320.86,7600.0,317.3915,317.6192,317.3816,317.5994,7600.0
2024-03-15 12:05:00,320.75,320.75,320.32,320.69,7778.0,317.4905,317.4905,317.0649,317.4311,7778.0
2024-03-15 12:10:00,320.61,320.61,320.46,320.46,300.0,317.3519,317.3519,317.2034,317.2034,300.0
2024-03-15 12:15:00,320.55,320.8,320.55,320.7,4346.0,317.2925,317.54,317.2925,317.441,4346.0
2024-03-15 12:20:00,320.59,320.81,320.5,320.7,3099.0,317.3321,317.5499,317.243,317.441,3099.0
2024-03-15 12:25:00,320.6,320.6,320.09,320.09,1101.0,317.342,317.342,316.8372,316.8372,1101.0
2024-03-15 12:30:00,320.05,320.4,320.05,320.05,2241.0,316.7976,317.1441,316.7976,316.7976,2241.0
2024-03-15 12:35:00,320.04,320.04,319.52,319.52,12540.0,316.7877,316.7877,316.273,316.273,12540.0
2024-03-15 12:40:00,319.7,319.71,319.08,319.21,2286.0,316.4512,316.4611,315.8375,315.9661,2286.0
2024-03-15 12:45:00,319.24,319.52,318.98,318.98,4276.0,315.9958,316.273,315.7385,315.7385,4276.0
2024-03-15 12:50:00,318.96,319.26,318.96,319.12,878.0,315.7187,316.0156,315.7187,315.8771,878.0
2024-03-15 12:55:00,319.04,319.29,318.85,319.29,1730.0,315.7979,316.0453,315.6098,316.0453,1730.0
2024-03-15 13:00:00,319.13,319.26,319.13,319.25,556.0,315.887,316.0156,315.887,316.0057,556.0
2024-03-15 13:05:00,319.33,319.46,319.13,319.14,2951.0,316.0849,316.2136,315.887,315.8969,2951.0
2024-03-15 13:10:00,319.15,319.44,319.14,319.18,1334.0,315.9068,316.1938,315.8969,315.9365,1334.0
2024-03-15 13:15:00,319.17,319.17,318.86,318.91,400.0,315.9266,315.9266,315.6197,315.6692,400.0
2024-03-15 13:20:00,319.04,319.18,319.03,319.05,3507.0,315.7979,315.9365,315.788,315.8078,3507.0
2024-03-15 13:25:00,319.03,319.14,318.85,318.85,1697.0,315.788,315.8969,315.6098,315.6098,1697.0
2024-03-15 13:30:00,318.93,318.97,318.8,318.84,1451.0,315.689,315.7286,315.5603,315.5999,1451.0
2024-03-15 13:35:00,318.76,318.76,318.53,318.74,1158.0,315.5207,315.5207,315.2931,315.5009,1158.0
2024-03-15 13:40:00,318.56,318.62,318.39,318.39,2263.0,315.3228,315.3821,315.1545,315.1545,2263.0
2024-03-15 13:45:00,318.41,318.41,318.14,318.3,1500.0,315.1743,315.1743,314.907,315.0654,1500.0
2024-03-15 13:50:00,318.44,318.59,318.36,318.49,4105.0,315.204,315.3524,315.1248,315.2535,4105.0
2024-03-15 13:55:00,318.47,319.25,318.47,319.14,7593.0,315.2337,316.0057,315.2337,315.8969,7593.0
2024-03-15 14:00:00,319.33,319.34,319.0,319.0,4477.0,316.0849,316.0948,315.7583,315.7583,4477.0
2024-03-15 14:05:00,318.99,319.16,318.99,319.06,2583.0,315.7484,315.9167,315.7484,315.8177,2583.0
2024-03-15 14:10:00,319.1,319.11,319.01,319.01,603.0,315.8573,315.8672,315.7682,315.7682,603.0
2024-03-15 14:15:00,319.01,319.21,318.97,319.15,10733.0,315.7682,315.9661,315.7286,315.9068,10733.0
2024-03-15 14:20:00,319.22,319.22,318.96,318.97,6545.0,315.976,315.976,315.7187,315.7286,6545.0
2024-03-15 14:25:00,319.0,319.2,318.96,319.16,4483.0,315.7583,315.9562,315.7187,315.9167,4483.0
2024-03-15 14:30:00,319.08,319.15,318.8,318.8,10528.0,315.8375,315.9068,315.5603,315.5603,10528.0
2024-03-15 14:35:00,318.78,318.93,318.72,318.86,3386.0,315.5405,315.689,315.4811,315.6197,3386.0
2024-03-15 14:40:00,318.94,318.95,318.73,318.75,5500.0,315.6989,315.7088,315.491,315.5108,5500.0
2024-03-15 14:45:00,318.74,318.85,317.97,318.18,2535.0,315.5009,315.6098,314.7387,314.9466,2535.0
2024-03-15 14:50:00,318.03,318.67,318.03,318.54,3568.0,314.7981,315.4316,314.7981,315.303,3568.0
2024-03-15 14:55:00,318.63,318.63,318.42,318.47,3133.0,315.392,315.392,315.1842,315.2337,3133.0
2024-03-15 15:00:00,318.47,318.86,318.3,318.86,4055.0,315.2337,315.6197,315.0654,315.6197,4055.0
2024-03-15 15:05:00,318.82,318.86,318.63,318.84,2889.0,315.5801,315.6197,315.392,315.5999,2889.0
2024-03-15 15:10:00,318.8,319.15,318.79,319.15,2455.0,315.5603,315.9068,315.5504,315.9068,2455.0
2024-03-15 15:15:00,319.23,319.23,318.97,319.0,2495.0,315.9859,315.9859,315.7286,315.7583,2495.0
2024-03-15 15:20:00,319.05,319.18,318.77,318.97,3573.0,315.8078,315.9365,315.5306,315.7286,3573.0
2024-03-15 15:25:00,318.98,319.17,318.94,318.99,2795.0,315.7385,315.9266,315.6989,315.7484,2795.0
2024-03-15 15:30:00,319.0,319.0,318.66,318.79,2881.0,315.7583,315.7583,315.4217,315.5504,2881.0
2024-03-15 15:35:00,318.84,319.33,318.83,319.12,8173.0,315.5999,316.0849,315.59,315.8771,8173.0
2024-03-15 15:40:00,319.1,319.54,319.1,319.41,5501.0,315.8573,316.2928,315.8573,316.1641,5501.0
2024-03-15 15:45:00,319.42,319.53,318.43,318.87,10787.0,316.174,316.2829,315.1941,315.6296,10787.0
2024-03-15 15:50:00,318.94,319.33,318.67,318.91,15293.0,315.6989,316.0849,315.4316,315.6692,15293.0
2024-03-15 15:55:00,319.05,319.19,318.48,318.91,38161.0,315.8078,315.9463,315.2436,315.6692,38161.0
2024-03-18 09:30:00,319.01,319.77,317.7,319.59,20097.0,315.7682,316.5205,314.4715,316.3423,20097.0
2024-03-18 09:35:00,319.2,319.79,318.5,318.99,18815.0,315.9562,316.5403,315.2634,315.7484,18815.0
2024-03-18 09:40:00,319.28,319.94,319.25,319.38,9036.0,316.0354,316.6887,316.0057,316.1344,9036.0
2024-03-18 09:45:00,319.55,319.76,319.13,319.4,11516.0,316.3027,316.5106,315.887,316.1542,11516.0
2024-03-18 09:50:00,319.34,319.34,318.86,318.93,1772.0,316.0948,316.0948,315.6197,315.689,1772.0
2024-03-18 09:55:00,319.37,319.48,319.36,319.48,339.0,316.1245,316.2334,316.1146,316.2334,339.0
2024-03-18 10:00:00,319.49,319.65,319.31,319.32,4128.0,316.2433,316.4017,316.0651,316.075,4128.0
2024-03-18 10:05:00,319.5,319.62,318.64,318.93,6641.0,316.2532,316.372,315.4019,315.689,6641.0
2024-03-18 10:10:00,318.65,318.99,318.51,318.72,2776.0,315.4118,315.7484,315.2733,315.4811,2776.0
2024-03-18 10:15:00,319.02,319.05,318.86,319.05,377.0,315.7781,315.8078,315.6197,315.8078,377.0
2024-03-18 10:20:00,319.09,319.26,318.85,319.25,5101.0,315.8474,316.0156,315.6098,316.0057,5101.0
2024-03-18 10:25:00,319.25,319.39,318.94,318.97,5812.0,316.0057,316.1443,315.6989,315.7286,5812.0
2024-03-18 10:30:00,319.2,319.23,319.03,319.09,1965.0,315.9562,315.9859,315.788,315.8474,1965.0
2024-03-18 10:35:00,319.06,319.21,318.94,319.06,6266.0,315.8177,315.9661,315.6989,315.8177,6266.0
2024-03-18 10:40:00,319.0,319.06,318.79,318.94,6004.0,315.7583,315.8177,315.5504,315.6989,6004.0
2024-03-18 10:45:00,318.93,319.61,318.88,319.59,5366.0,315.689,316.3621,315.6395,316.3423,5366.0
2024-03-18 10:50:00,319.67,320.07,319.51,319.95,7651.0,316.4215,316.8174,316.2631,316.6986,7651.0
2024-03-18 10:55:00,319.97,319.97,319.63,319.75,6410.0,316.7184,316.7184,316.3819,316.5007,6410.0
2024-03-18 11:00:00,319.62,319.83,319.5,319.5,3766.0,316.372,316.5798,316.2532,316.2532,3766.0
2024-03-18 11:05:00,319.71,319.93,319.6,319.92,4780.0,316.4611,316.6788,316.3522,316.6689,4780.0
2024-03-18 11:10:00,319.79,320.39,319.79,320.39,2372.0,316.5403,317.1342,316.5403,317.1342,2372.0
2024-03-18 11:15:00,320.49,321.0,320.41,321.0,9941.0,317.2331,317.738,317.154,317.738,9941.0
2024-03-18 11:20:00,321.0,321.21,320.78,321.1,1811.0,317.738,317.9458,317.5202,317.8369,1811.0
2024-03-18 11:25:00,321.19,321.23,320.9,321.23,2382.0,317.926,317.9656,317.639,317.9656,2382.0
2024-03-18 11:30:00,321.38,321.38,320.93,320.93,1119.0,318.1141,318.1141,317.6687,317.6687,1119.0
2024-03-18 11:35:00,320.98,321.08,320.98,320.99,765.0,317.7182,317.8171,317.7182,317.7281,765.0
2024-03-18 11:40:00,320.87,321.05,320.55,320.66,8245.0,317.6093,317.7874,317.2925,317.4014,8245.0
2024-03-18 11:45:00,320.64,320.65,320.33,320.59,1679.0,317.3816,317.3915,317.0748,317.3321,1679.0
2024-03-18 11:50:00,320.48,320.59,320.33,320.4,1618.0,317.2232,317.3321,317.0748,317.1441,1618.0
2024-03-18 11:55:00,320.35,320.67,320.34,320.67,4500.0,317.0946,317.4113,317.0847,317.4113,4500.0
2024-03-18 12:00:00,320.54,320.7,320.31,320.43,2866.0,317.2826,317.441,317.055,317.1737,2866.0
2024-03-18 12:05:00,320.42,320.68,320.4,320.65,7474.0,317.1638,317.4212,317.1441,317.3915,7474.0
2024-03-18 12:10:00,320.67,320.8,320.54,320.76,2589.0,317.4113,317.54,317.2826,317.5004,2589.0
2024-03-18 12:15:00,320.77,320.77,320.54,320.54,2132.0,317.5103,317.5103,317.2826,317.2826,2132.0
2024-03-18 12:20:00,320.61,320.61,320.39,320.4,1166.0,317.3519,317.3519,317.1342,317.1441,1166.0
2024-03-18 12:25:00,320.42,321.36,320.4,321.36,13845.0,317.1638,318.0943,317.1441,318.0943,13845.0
2024-03-18 12:30:00,321.28,321.51,321.14,321.31,6414.0,318.0151,318.2428,317.8765,318.0448,6414.0
2024-03-18 12:35:00,321.25,321.25,321.12,321.12,338.0,317.9854,317.9854,317.8567,317.8567,338.0
2024-03-18 12:40:00,321.15,321.2,321.11,321.18,1919.0,317.8864,317.9359,317.8468,317.9161,1919.0
2024-03-18 12:45:00,321.0,321.0,320.97,320.98,351.0,317.738,317.738,317.7083,317.7182,351.0
2024-03-18 12:50:00,320.8,320.8,320.61,320.62,1685.0,317.54,317.54,317.3519,317.3618,1685.0
2024-03-18 12:55:00,320.63,320.71,320.45,320.59,6233.0,317.3717,317.4509,317.1935,317.3321,6233.0
2024-03-18 13:00:00,320.5,320.67,320.45,320.52,3202.0,317.243,317.4113,317.1935,317.2628,3202.0
2024-03-18 13:05:00,320.68,320.78,320.54,320.78,2216.0,317.4212,317.5202,317.2826,317.5202,2216.0
2024-03-18 13:10:00,320.7,320.7,320.56,320.64,1130.0,317.441,317.441,317.3024,317.3816,1130.0
2024-03-18 13:15:00,320.53,320.59,320.49,320.58,758.0,317.2727,317.3321,317.2331,317.3222,758.0
2024-03-18 13:20:00,320.42,320.43,320.26,320.39,10050.0,317.1638,317.1737,317.0055,317.1342,10050.0
2024-03-18 13:25:00,320.4,320.55,320.37,320.46,6130.0,317.1441,317.2925,317.1144,317.2034,6130.0
2024-03-18 13:30:00,320.46,320.5,320.15,320.28,4108.0,317.2034,317.243,316.8966,317.0253,4108.0
2024-03-18 13:35:00,320.15,320.41,320.15,320.41,1462.0,316.8966,317.154,316.8966,317.154,1462.0
2024-03-18 13:40:00,320.2,320.2,320.09,320.16,2590.0,316.9461,316.9461,316.8372,316.9065,2590.0
2024-03-18 13:45:00,320.27,320.27,320.27,320.27,139.0,317.0154,317.0154,317.0154,317.0154,139.0
2024-03-18 13:50:00,320.27,320.31,320.22,320.22,406.0,317.0154,317.055,316.9659,316.9659,406.0
2024-03-18 13:55:00,320.14,320.24,320.07,320.07,1826.0,316.8867,316.9857,316.8174,316.8174,1826.0
2024-03-18 14:00:00,320.15,320.3,320.12,320.24,10327.0,316.8966,317.0451,316.8669,316.9857,10327.0
2024-03-18 14:05:00,320.29,320.3,319.95,319.95,2813.0,317.0352,317.0451,316.6986,316.6986,2813.0
2024-03-18 14:10:00,320.0,320.04,319.97,320.04,10263.0,316.7481,316.7877,316.7184,316.7877,10263.0
2024-03-18 14:15:00,320.15,320.24,320.12,320.24,1099.0,316.8966,316.9857,316.8669,316.9857,1099.0
2024-03-18 14:20:00,320.13,320.25,320.08,320.25,1457.0,316.8768,316.9956,316.8273,316.9956,1457.0
2024-03-18 14:25:00,320.23,320.38,320.22,320.36,1337.0,316.9758,317.1243,316.9659,317.1045,1337.0
2024-03-18 14:30:00,320.49,320.55,320.49,320.55,1409.0,317.2331,317.2925,317.2331,317.2925,1409.0
2024-03-18 14:35:00,320.62,320.62,320.59,320.6,530.0,317.3618,317.3618,317.3321,317.342,530.0
2024-03-18 14:40:00,320.51,320.51,320.39,320.39,1442.0,317.2529,317.2529,317.1342,317.1342,1442.0
2024-03-18 14:45:00,320.58,320.58,320.27,320.38,2102.0,317.3222,317.3222,317.0154,317.1243,2102.0
2024-03-18 14:50:00,320.38,320.38,320.1,320.11,11976.0,317.1243,317.1243,316.8471,316.857,11976.0
2024-03-18 14:55:00,320.21,320.22,320.09,320.1,1162.0,316.956,316.9659,316.8372,316.8471,1162.0
2024-03-18 15:00:00,320.07,320.08,319.97,319.97,542.0,316.8174,316.8273,316.7184,316.7184,542.0
2024-03-18 15:05:00,319.97,320.01,319.91,320.0,1388.0,316.7184,316.758,316.659,316.7481,1388.0
2024-03-18 15:10:00,319.86,319.9,319.83,319.9,500.0,316.6095,316.6491,316.5798,316.6491,500.0
2024-03-18 15:15:00,319.91,319.91,319.83,319.91,1434.0,316.659,316.659,316.5798,316.659,1434.0
2024-03-18 15:20:00,319.92,319.92,319.72,319.72,5891.0,316.6689,316.6689,316.471,316.471,5891.0
2024-03-18 15:25:00,319.75,319.77,319.61,319.68,3023.0,316.5007,316.5205,316.3621,316.4314,3023.0
2024-03-18 15:30:00,319.7,319.83,319.68,319.68,1877.0,316.4512,316.5798,316.4314,316.4314,1877.0
2024-03-18 15:35:00,319.62,319.84,319.62,319.81,3447.0,316.372,316.5897,316.372,316.56,3447.0
2024-03-18 15:40:00,319.81,319.95,319.77,319.86,6380.0,316.56,316.6986,316.5205,316.6095,6380.0
2024-03-18 15:45:00,319.92,319.95,319.76,319.88,7676.0,316.6689,316.6986,316.5106,316.6293,7676.0
2024-03-18 15:50:00,319.71,319.83,319.63,319.63,12297.0,316.4611,316.5798,316.3819,316.3819,12297.0
2024-03-18 15:55:00,319.75,319.92,319.61,319.78,38742.0,316.5007,316.6689,316.3621,316.5304,38742.0
2024-03-19 09:30:00,321.56,321.56,319.16,320.31,17560.0,318.2923,318.2923,315.9167,317.055,17560.0
2024-03-19 09:35:00,319.93,321.53,319.91,320.51,3584.0,316.6788,318.2626,316.659,317.2529,3584.0
2024-03-19 09:40:00,320.52,321.68,320.11,321.56,14753.0,317.2628,318.411,316.857,318.2923,14753.0
2024-03-19 09:45:00,321.56,321.75,321.01,321.01,8454.0,318.2923,318.4803,317.7479,317.7479,8454.0
2024-03-19 09:50:00,320.83,321.63,320.83,321.48,9449.0,317.5697,318.3616,317.5697,318.2131,9449.0
2024-03-19 09:55:00,321.5,321.63,321.32,321.47,5133.0,318.2329,318.3616,318.0547,318.2032,5133.0
2024-03-19 10:00:00,321.47,321.81,321.25,321.25,16876.0,318.2032,318.5397,317.9854,317.9854,16876.0
2024-03-19 10:05:00,321.18,321.4,321.09,321.32,5662.0,317.9161,318.1339,317.827,318.0547,5662.0
2024-03-19 10:10:00,321.45,321.45,321.29,321.36,2410.0,318.1834,318.1834,318.025,318.0943,2410.0
2024-03-19 10:15:00,321.33,321.33,320.4,320.45,7966.0,318.0646,318.0646,317.1441,317.1935,7966.0
2024-03-19 10:20:00,320.65,320.65,320.15,320.47,13774.0,317.3915,317.3915,316.8966,317.2133,13774.0
2024-03-19 10:25:00,320.4,320.4,320.26,320.36,758.0,317.1441,317.1441,317.0055,317.1045,758.0
2024-03-19 10:30:00,320.46,320.56,319.83,320.06,2444.0,317.2034,317.3024,316.5798,316.8075,2444.0
2024-03-19 10:35:00,320.09,320.4,320.08,320.38,3899.0,316.8372,317.1441,316.8273,317.1243,3899.0
2024-03-19 10:40:00,320.32,320.66,320.32,320.66,5029.0,317.0649,317.4014,317.0649,317.4014,5029.0
2024-03-19 10:45:00,320.75,321.02,320.71,320.87,6421.0,317.4905,317.7578,317.4509,317.6093,6421.0
2024-03-19 10:50:00,320.76,321.01,320.76,320.96,3900.0,317.5004,317.7479,317.5004,317.6984,3900.0
2024-03-19 10:55:00,320.92,320.92,320.32,320.55,1000.0,317.6588,317.6588,317.0649,317.2925,1000.0
2024-03-19 11:00:00,320.37,320.37,319.94,319.94,1101.0,317.1144,317.1144,316.6887,316.6887,1101.0
2024-03-19 11:05:00,319.82,320.0,319.73,319.9,827.0,316.5699,316.7481,316.4809,316.6491,827.0
2024-03-19 11:10:00,320.01,320.28,319.98,320.28,2914.0,316.758,317.0253,316.7283,317.0253,2914.0
2024-03-19 11:15:00,320.13,320.28,320.13,320.28,975.0,316.8768,317.0253,316.8768,317.0253,975.0
2024-03-19 11:20:00,320.19,320.36,320.19,320.36,624.0,316.9362,317.1045,316.9362,317.1045,624.0
2024-03-19 11:25:00,320.37,320.62,320.26,320.62,5016.0,317.1144,317.3618,317.0055,317.3618,5016.0
2024-03-19 11:30:00,320.61,320.72,320.54,320.61,4030.0,317.3519,317.4608,317.2826,317.3519,4030.0
2024-03-19 11:35:00,320.64,320.81,320.64,320.78,2000.0,317.3816,317.5499,317.3816,317.5202,2000.0
2024-03-19 11:40:00,320.79,321.15,320.73,320.73,6921.0,317.5301,317.8864,317.4707,317.4707,6921.0
2024-03-19 11:45:00,320.69,320.88,320.69,320.81,2380.0,317.4311,317.6192,317.4311,317.5499,2380.0
2024-03-19 11:50:00,320.81,320.81,320.69,320.78,2950.0,317.5499,317.5499,317.4311,317.5202,2950.0
2024-03-19 11:55:00,320.87,321.04,320.86,320.93,3600.0,317.6093,317.7775,317.5994,317.6687,3600.0
2024-03-19 12:00:00,320.9,320.98,320.8,320.81,2519.0,317.639,317.7182,317.54,317.5499,2519.0
2024-03-19 12:05:00,320.78,320.82,320.57,320.57,1395.0,317.5202,317.5598,317.3123,317.3123,1395.0
2024-03-19 12:10:00,320.49,320.86,320.44,320.75,1922.0,317.2331,317.5994,317.1836,317.4905,1922.0
2024-03-19 12:15:00,320.89,320.89,320.78,320.85,684.0,317.6291,317.6291,317.5202,317.5895,684.0
2024-03-19 12:20:00,320.94,320.95,320.81,320.9,1437.0,317.6786,317.6885,317.5499,317.639,1437.0
2024-03-19 12:25:00,320.9,321.06,320.81,321.02,5041.0,317.639,317.7973,317.5499,317.7578,5041.0
2024-03-19 12:30:00,321.0,321.2,321.0,321.19,426.0,317.738,317.9359,317.738,317.926,426.0
2024-03-19 12:35:00,321.19,321.2,320.98,321.07,846.0,317.926,317.9359,317.7182,317.8072,846.0
2024-03-19 12:40:00,321.13,321.28,321.08,321.28,700.0,317.8666,318.0151,317.8171,318.0151,700.0
2024-03-19 12:45:00,321.33,321.42,321.27,321.27,1300.0,318.0646,318.1537,318.0052,318.0052,1300.0
2024-03-19 12:50:00,321.27,321.27,320.94,321.0,1865.0,318.0052,318.0052,317.6786,317.738,1865.0
2024-03-19 12:55:00,321.0,321.14,320.99,321.04,1733.0,317.738,317.8765,317.7281,317.7775,1733.0
2024-03-19 13:00:00,321.07,321.21,320.93,321.03,3585.0,317.8072,317.9458,317.6687,317.7677,3585.0
2024-03-19 13:05:00,320.98,321.14,320.98,321.03,1156.0,317.7182,317.8765,317.7182,317.7677,1156.0
2024-03-19 13:10:00,321.2,321.21,321.11,321.16,1534.0,317.9359,317.9458,317.8468,317.8963,1534.0
2024-03-19 13:15:00,321.12,321.36,321.11,321.36,1013.0,317.8567,318.0943,317.8468,318.0943,1013.0
2024-03-19 13:20:00,321.4,321.72,321.33,321.66,5529.0,318.1339,318.4506,318.0646,318.3912,5529.0
2024-03-19 13:25:00,321.63,321.78,321.59,321.68,887.0,318.3616,318.51,318.322,318.411,887.0
2024-03-19 13:30:00,321.68,321.8,321.66,321.72,1486.0,318.411,318.5298,318.3912,318.4506,1486.0
2024-03-19 13:35:00,321.83,321.84,321.7,321.84,1000.0,318.5595,318.5694,318.4308,318.5694,1000.0
2024-03-19 13:40:00,321.74,321.9,321.73,321.88,1109.0,318.4704,318.6288,318.4605,318.609,1109.0
2024-03-19 13:45:00,321.9,321.98,321.82,321.82,7229.0,318.6288,318.708,318.5496,318.5496,7229.0
2024-03-19 13:50:00,321.82,322.06,321.82,321.95,6137.0,318.5496,318.7872,318.5496,318.6783,6137.0
2024-03-19 13:55:00,321.72,321.77,321.54,321.62,2997.0,318.4506,318.5001,318.2725,318.3517,2997.0
2024-03-19 14:00:00,321.57,321.58,321.3,321.3,1232.0,318.3022,318.3121,318.0349,318.0349,1232.0
2024-03-19 14:05:00,321.27,321.37,321.24,321.33,1560.0,318.0052,318.1042,317.9755,318.0646,1560.0
2024-03-19 14:10:00,321.3,321.57,321.3,321.45,7383.0,318.0349,318.3022,318.0349,318.1834,7383.0
2024-03-19 14:15:00,321.61,321.63,321.58,321.6,1750.0,318.3418,318.3616,318.3121,318.3319,1750.0
2024-03-19 14:20:00,321.67,321.85,321.65,321.85,3598.0,318.4011,318.5793,318.3814,318.5793,3598.0
2024-03-19 14:25:00,321.83,321.94,321.82,321.94,2286.0,318.5595,318.6684,318.5496,318.6684,2286.0
2024-03-19 14:30:00,321.94,321.99,321.9,321.99,2007.0,318.6684,318.7179,318.6288,318.7179,2007.0
2024-03-19 14:35:00,322.03,322.12,321.87,321.87,3577.0,318.7575,318.8466,318.5991,318.5991,3577.0
2024-03-19 14:40:00,322.11,322.11,321.93,322.0,2313.0,318.8367,318.8367,318.6585,318.7278,2313.0
2024-03-19 14:45:00,321.97,322.09,321.9,321.98,6200.0,318.6981,318.8169,318.6288,318.708,6200.0
2024-03-19 14:50:00,322.01,322.15,322.0,322.11,1523.0,318.7377,318.8763,318.7278,318.8367,1523.0
2024-03-19 14:55:00,322.03,322.04,321.8,321.8,6903.0,318.7575,318.7674,318.5298,318.5298,6903.0
2024-03-19 15:00:00,321.78,321.85,321.71,321.75,2400.0,318.51,318.5793,318.4407,318.4803,2400.0
2024-03-19 15:05:00,321.66,321.67,321.27,321.38,1600.0,318.3912,318.4011,318.0052,318.1141,1600.0
2024-03-19 15:10:00,321.38,321.57,321.29,321.57,5773.0,318.1141,318.3022,318.025,318.3022,5773.0
2024-03-19 15:15:00,321.6,321.74,321.59,321.72,1388.0,318.3319,318.4704,318.322,318.4506,1388.0
2024-03-19 15:20:00,321.67,321.91,321.67,321.88,5453.0,318.4011,318.6387,318.4011,318.609,5453.0
2024-03-19 15:25:00,321.82,321.94,321.79,321.83,8346.0,318.5496,318.6684,318.5199,318.5595,8346.0
2024-03-19 15:30:00,321.85,321.97,321.77,321.92,7537.0,318.5793,318.6981,318.5001,318.6486,7537.0
2024-03-19 15:35:00,321.8,322.22,321.8,322.19,4379.0,318.5298,318.9456,318.5298,318.9159,4379.0
2024-03-19 15:40:00,322.15,322.31,322.1,322.31,9463.0,318.8763,319.0346,318.8268,319.0346,9463.0
2024-03-19 15:45:00,322.31,322.64,321.97,322.13,12291.0,319.0346,319.3613,318.6981,318.8565,12291.0
2024-03-19 15:50:00,321.69,322.68,321.69,322.55,9150.0,318.4209,319.4009,318.4209,319.2722,9150.0
2024-03-19 15:55:00,322.65,323.07,322.46,322.7,34739.0,319.3712,319.7869,319.1831,319.4207,34739.0
2024-03-20 09:30:00,322.69,322.69,321.01,322.0,6450.0,319.4108,319.4108,317.7479,318.7278,6450.0
2024-03-20 09:35:00,321.93,323.19,321.92,323.19,1808.0,318.6585,319.9057,318.6486,319.9057,1808.0
2024-03-20 09:40:00,323.08,323.08,322.72,323.08,513.0,319.7968,319.7968,319.4405,319.7968,513.0
2024-03-20 09:45:00,323.06,323.08,323.06,323.08,300.0,319.777,319.7968,319.777,319.7968,300.0
2024-03-20 09:50:00,322.94,322.94,322.61,322.61,400.0,319.6582,319.6582,319.3316,319.3316,400.0
2024-03-20 09:55:00,322.91,323.0,322.83,322.85,1157.0,319.6285,319.7176,319.5494,319.5692,1157.0
2024-03-20 10:00:00,322.96,322.96,322.57,322.61,2040.0,319.678,319.678,319.292,319.3316,2040.0
2024-03-20 10:05:00,322.69,322.69,322.46,322.66,4620.0,319.4108,319.4108,319.1831,319.3811,4620.0
2024-03-20 10:10:00,322.65,322.84,322.36,322.84,1718.0,319.3712,319.5593,319.0841,319.5593,1718.0
2024-03-20 10:15:00,322.88,323.26,322.88,323.24,1987.0,319.5989,319.975,319.5989,319.9552,1987.0
2024-03-20 10:20:00,323.1,323.1,322.56,323.06,4941.0,319.8166,319.8166,319.2821,319.777,4941.0
2024-03-20 10:25:00,323.05,323.05,322.69,322.69,735.0,319.7671,319.7671,319.4108,319.4108,735.0
2024-03-20 10:30:00,323.1,323.31,322.69,322.69,1919.0,319.8166,320.0245,319.4108,319.4108,1919.0
2024-03-20 10:35:00,322.9,323.1,322.58,322.72,3951.0,319.6186,319.8166,319.3019,319.4405,3951.0
2024-03-20 10:40:00,322.72,322.96,322.7,322.7,1314.0,319.4405,319.678,319.4207,319.4207,1314.0
2024-03-20 10:45:00,322.7,322.79,322.43,322.79,2862.0,319.4207,319.5098,319.1534,319.5098,2862.0
2024-03-20 10:50:00,322.74,322.82,322.74,322.82,300.0,319.4603,319.5395,319.4603,319.5395,300.0
2024-03-20 10:55:00,322.74,323.09,322.7,323.06,2169.0,319.4603,319.8067,319.4207,319.777,2169.0
2024-03-20 11:00:00,323.01,323.09,322.81,323.09,825.0,319.7275,319.8067,319.5296,319.8067,825.0
2024-03-20 11:05:00,322.87,323.25,322.84,323.06,3305.0,319.589,319.9651,319.5593,319.777,3305.0
2024-03-20 11:10:00,323.24,323.35,323.12,323.12,800.0,319.9552,320.0641,319.8364,319.8364,800.0
2024-03-20 11:15:00,323.08,323.48,323.08,323.48,312.0,319.7968,320.1928,319.7968,320.1928,312.0
2024-03-20 11:20:00,323.49,323.54,323.2,323.42,12796.0,320.2027,320.2521,319.9156,320.1334,12796.0
2024-03-20 11:25:00,323.54,323.62,323.35,323.62,561.0,320.2521,320.3313,320.0641,320.3313,561.0
2024-03-20 11:30:00,323.67,323.79,323.33,323.33,2103.0,320.3808,320.4996,320.0443,320.0443,2103.0
2024-03-20 11:35:00,323.41,323.49,323.28,323.49,1101.0,320.1235,320.2027,319.9948,320.2027,1101.0
2024-03-20 11:40:00,323.62,323.62,323.48,323.58,651.0,320.3313,320.3313,320.1928,320.2917,651.0
2024-03-20 11:45:00,323.51,323.85,323.51,323.85,5152.0,320.2224,320.559,320.2224,320.559,5152.0
2024-03-20 11:50:00,323.85,324.09,323.69,324.09,6182.0,320.559,320.7966,320.4006,320.7966,6182.0
2024-03-20 11:55:00,324.16,324.32,324.0,324.0,870.0,320.8658,321.0242,320.7075,320.7075,870.0
2024-03-20 12:00:00,324.21,324.21,324.13,324.13,658.0,320.9153,320.9153,320.8361,320.8361,658.0
2024-03-20 12:05:00,324.18,324.18,323.93,324.04,8363.0,320.8856,320.8856,320.6382,320.7471,8363.0
2024-03-20 12:10:00,324.03,324.03,324.01,324.01,4646.0,320.7372,320.7372,320.7174,320.7174,4646.0
2024-03-20 12:15:00,323.88,324.49,323.84,324.4,4188.0,320.5887,321.1925,320.5491,321.1034,4188.0
2024-03-20 12:20:00,324.41,324.49,324.3,324.42,3885.0,321.1133,321.1925,321.0044,321.1232,3885.0
2024-03-20 12:25:00,324.41,324.41,324.34,324.41,470.0,321.1133,321.1133,321.044,321.1133,470.0
2024-03-20 12:30:00,324.56,324.6,324.3,324.41,3192.0,321.2618,321.3014,321.0044,321.1133,3192.0
2024-03-20 12:35:00,324.41,324.42,324.34,324.34,552.0,321.1133,321.1232,321.044,321.044,552.0
2024-03-20 12:40:00,324.34,324.34,324.34,324.34,0.0,321.044,321.044,321.044,321.044,0.0
2024-03-20 12:45:00,324.51,324.51,324.42,324.49,544.0,321.2123,321.2123,321.1232,321.1925,544.0
2024-03-20 12:50:00,324.6,324.6,324.59,324.6,100.0,321.3014,321.3014,321.2915,321.3014,100.0
2024-03-20 12:55:00,324.59,324.69,324.59,324.68,500.0,321.2915,321.3905,321.2915,321.3806,500.0
2024-03-20 13:00:00,324.68,324.68,324.41,324.41,2336.0,321.3806,321.3806,321.1133,321.1133,2336.0
2024-03-20 13:05:00,324.44,324.54,324.28,324.28,2839.0,321.143,321.242,320.9846,320.9846,2839.0
2024-03-20 13:10:00,324.17,324.17,324.15,324.15,222.0,320.8757,320.8757,320.8559,320.8559,222.0
2024-03-20 13:15:00,324.18,324.34,324.17,324.17,1722.0,320.8856,321.044,320.8757,320.8757,1722.0
2024-03-20 13:20:00,324.16,324.2,324.0,324.2,1493.0,320.8658,320.9054,320.7075,320.9054,1493.0
2024-03-20 13:25:00,324.04,324.35,323.99,324.23,5469.0,320.7471,321.0539,320.6976,320.9351,5469.0
2024-03-20 13:30:00,324.33,324.38,324.33,324.36,509.0,321.0341,321.0836,321.0341,321.0638,509.0
2024-03-20 13:35:00,324.58,324.69,324.44,324.65,1087.0,321.2816,321.3905,321.143,321.3509,1087.0
2024-03-20 13:40:00,324.67,324.74,324.56,324.66,900.0,321.3707,321.4399,321.2618,321.3608,900.0
2024-03-20 13:45:00,324.55,324.81,324.55,324.71,1400.0,321.2519,321.5092,321.2519,321.4103,1400.0
2024-03-20 13:50:00,324.83,324.89,324.66,324.89,3502.0,321.529,321.5884,321.3608,321.5884,3502.0
2024-03-20 13:55:00,324.78,324.85,324.71,324.76,1800.0,321.4795,321.5488,321.4103,321.4597,1800.0
2024-03-20 14:00:00,324.87,325.67,324.87,325.67,10159.0,321.5686,322.3605,321.5686,322.3605,10159.0
2024-03-20 14:05:00,325.77,325.8,325.3,325.31,2054.0,322.4595,322.4892,321.9943,322.0042,2054.0
2024-03-20 14:10:00,325.27,325.3,325.1,325.19,1200.0,321.9646,321.9943,321.7963,321.8854,1200.0
2024-03-20 14:15:00,325.05,325.37,324.85,325.37,4989.0,321.7468,322.0635,321.5488,322.0635,4989.0
2024-03-20 14:20:00,325.43,325.43,325.16,325.31,1535.0,322.1229,322.1229,321.8557,322.0042,1535.0
2024-03-20 14:25:00,325.26,325.36,325.18,325.18,900.0,321.9547,322.0536,321.8755,321.8755,900.0
2024-03-20 14:30:00,325.37,325.37,325.08,325.27,5151.0,322.0635,322.0635,321.7765,321.9646,5151.0
2024-03-20 14:35:00,325.34,325.66,325.32,325.6,4383.0,322.0339,322.3506,322.0141,322.2912,4383.0
2024-03-20 14:40:00,325.66,326.0,325.49,325.49,2778.0,322.3506,322.6871,322.1823,322.1823,2778.0
2024-03-20 14:45:00,325.79,326.14,325.61,326.09,1655.0,322.4793,322.8257,322.3011,322.7762,1655.0
2024-03-20 14:50:00,326.09,326.26,326.05,326.15,2655.0,322.7762,322.9445,322.7366,322.8356,2655.0
2024-03-20 14:55:00,326.28,326.28,325.96,326.0,6516.0,322.9643,322.9643,322.6476,322.6871,6516.0
2024-03-20 15:00:00,326.03,326.88,325.93,326.55,13234.0,322.7168,323.5582,322.6179,323.2316,13234.0
2024-03-20 15:05:00,326.51,326.84,326.26,326.61,5917.0,323.192,323.5186,322.9445,323.2909,5917.0
2024-03-20 15:10:00,326.53,326.54,326.35,326.45,2946.0,323.2118,323.2217,323.0336,323.1326,2946.0
2024-03-20 15:15:00,326.42,327.02,326.41,326.81,9195.0,323.1029,323.6968,323.093,323.4889,9195.0
2024-03-20 15:20:00,326.8,327.16,326.79,327.0,4963.0,323.479,323.8354,323.4691,323.677,4963.0
2024-03-20 15:25:00,327.1,327.24,326.64,326.73,4295.0,323.776,323.9145,323.3206,323.4097,4295.0
2024-03-20 15:30:00,326.79,326.87,326.42,326.57,5853.0,323.4691,323.5483,323.1029,323.2514,5853.0
2024-03-20 15:35:00,326.5,326.51,326.25,326.26,5405.0,323.1821,323.192,322.9346,322.9445,5405.0
2024-03-20 15:40:00,326.27,326.33,326.12,326.33,8214.0,322.9544,323.0138,322.8059,323.0138,8214.0
2024-03-20 15:45:00,326.33,326.33,325.39,325.39,9961.0,323.0138,323.0138,322.0833,322.0833,9961.0
2024-03-20 15:50:00,325.32,325.68,325.24,325.5,11068.0,322.0141,322.3704,321.9349,322.1922,11068.0
2024-03-20 15:55:00,325.54,326.27,325.42,326.02,35959.0,322.2318,322.9544,322.113,322.7069,35959.0
2024-03-21 09:30:00,325.65,325.97,324.96,325.45,20991.0,322.3407,322.6574,321.6577,322.1427,20991.0
2024-03-21 09:35:00,325.73,325.92,324.94,324.94,16906.0,322.4199,322.608,321.6379,321.6379,16906.0
2024-03-21 09:40:00,324.7,324.99,324.7,324.76,2508.0,321.4004,321.6874,321.4004,321.4597,2508.0
2024-03-21 09:45:00,324.72,324.8,324.01,324.65,7086.0,321.4202,321.4993,320.7174,321.3509,7086.0
2024-03-21 09:50:00,325.25,325.56,325.25,325.54,2662.0,321.9448,322.2516,321.9448,322.2318,2662.0
2024-03-21 09:55:00,325.58,326.31,325.58,326.31,1449.0,322.2714,322.994,322.2714,322.994,1449.0
2024-03-21 10:00:00,326.58,326.58,326.04,326.33,3086.0,323.2613,323.2613,322.7267,323.0138,3086.0
2024-03-21 10:05:00,326.12,326.55,326.1,326.39,11200.0,322.8059,323.2316,322.7861,323.0732,11200.0
2024-03-21 10:10:00,326.41,326.41,325.82,325.99,4018.0,323.093,323.093,322.509,322.6772,4018.0
2024-03-21 10:15:00,325.98,326.02,325.51,325.56,3789.0,322.6673,322.7069,322.2021,322.2516,3789.0
2024-03-21 10:20:00,325.56,326.23,325.52,326.06,12471.0,322.2516,322.9148,322.212,322.7465,12471.0
2024-03-21 10:25:00,326.24,326.57,326.15,326.36,3431.0,322.9247,323.2514,322.8356,323.0435,3431.0
2024-03-21 10:30:00,326.44,326.83,326.43,326.83,1593.0,323.1227,323.5087,323.1128,323.5087,1593.0
2024-03-21 10:35:00,326.8,327.01,326.68,326.78,6484.0,323.479,323.6869,323.3602,323.4592,6484.0
2024-03-21 10:40:00,326.96,327.37,326.94,327.37,2897.0,323.6374,324.0432,323.6176,324.0432,2897.0
2024-03-21 10:45:00,327.38,328.23,327.38,327.98,11258.0,324.0531,324.8945,324.0531,324.647,11258.0
2024-03-21 10:50:00,328.19,328.22,327.93,328.18,2345.0,324.8549,324.8846,324.5975,324.845,2345.0
2024-03-21 10:55:00,328.22,328.31,328.0,328.08,3866.0,324.8846,324.9737,324.6668,324.746,3866.0
2024-03-21 11:00:00,328.04,328.04,327.5,327.76,1800.0,324.7064,324.7064,324.1719,324.4293,1800.0
2024-03-21 11:05:00,327.59,327.86,327.42,327.7,2896.0,324.261,324.5282,324.0927,324.3699,2896.0
2024-03-21 11:10:00,327.71,327.88,327.55,327.56,3939.0,324.3798,324.548,324.2214,324.2313,3939.0
2024-03-21 11:15:00,327.28,327.44,327.0,327.44,5348.0,323.9541,324.1125,323.677,324.1125,5348.0
2024-03-21 11:20:00,327.38,327.77,327.35,327.7,1874.0,324.0531,324.4392,324.0234,324.3699,1874.0
2024-03-21 11:25:00,327.71,327.77,327.31,327.46,4633.0,324.3798,324.4392,323.9838,324.1323,4633.0
2024-03-21 11:30:00,327.55,327.75,327.55,327.73,1934.0,324.2214,324.4194,324.2214,324.3996,1934.0
2024-03-21 11:35:00,327.7,327.86,327.5,327.5,4776.0,324.3699,324.5282,324.1719,324.1719,4776.0
2024-03-21 11:40:00,327.49,327.9,327.49,327.63,4109.0,324.162,324.5678,324.162,324.3006,4109.0
2024-03-21 11:45:00,327.61,327.61,327.27,327.41,2671.0,324.2808,324.2808,323.9442,324.0828,2671.0
2024-03-21 11:50:00,327.39,327.42,327.28,327.38,2129.0,324.063,324.0927,323.9541,324.0531,2129.0
2024-03-21 11:55:00,327.46,327.53,326.95,326.95,5800.0,324.1323,324.2016,323.6275,323.6275,5800.0
2024-03-21 12:00:00,327.01,327.01,326.42,326.42,6563.0,323.6869,323.6869,323.1029,323.1029,6563.0
2024-03-21 12:05:00,326.33,326.33,325.94,326.01,2163.0,323.0138,323.0138,322.6278,322.697,2163.0
2024-03-21 12:10:00,326.13,326.35,326.06,326.28,3229.0,322.8158,323.0336,322.7465,322.9643,3229.0
2024-03-21 12:15:00,326.2,326.29,326.16,326.18,7586.0,322.8851,322.9742,322.8455,322.8653,7586.0
2024-03-21 12:20:00,326.32,326.34,326.08,326.15,3781.0,323.0039,323.0237,322.7663,322.8356,3781.0
2024-03-21 12:25:00,326.32,326.41,326.32,326.41,366.0,323.0039,323.093,323.0039,323.093,366.0
2024-03-21 12:30:00,326.26,326.26,326.17,326.24,900.0,322.9445,322.9445,322.8554,322.9247,900.0
2024-03-21 12:35:00,326.29,326.29,326.18,326.2,1103.0,322.9742,322.9742,322.8653,322.8851,1103.0
2024-03-21 12:40:00,326.25,326.29,326.18,326.26,3402.0,322.9346,322.9742,322.8653,322.9445,3402.0
2024-03-21 12:45:00,326.26,326.36,326.25,326.28,1200.0,322.9445,323.0435,322.9346,322.9643,1200.0
2024-03-21 12:50:00,326.36,326.65,326.36,326.65,1887.0,323.0435,323.3305,323.0435,323.3305,1887.0
2024-03-21 12:55:00,326.65,326.86,326.65,326.83,1063.0,323.3305,323.5384,323.3305,323.5087,1063.0
2024-03-21 13:00:00,326.84,327.02,326.84,327.02,1416.0,323.5186,323.6968,323.5186,323.6968,1416.0
2024-03-21 13:05:00,327.09,327.38,327.08,327.38,1186.0,323.7661,324.0531,323.7562,324.0531,1186.0
2024-03-21 13:10:00,327.31,327.32,326.95,326.96,4494.0,323.9838,323.9937,323.6275,323.6374,4494.0
2024-03-21 13:15:00,327.1,327.26,327.1,327.22,700.0,323.776,323.9343,323.776,323.8947,700.0
2024-03-21 13:20:00,327.26,327.26,327.04,327.06,3054.0,323.9343,323.9343,323.7166,323.7364,3054.0
2024-03-21 13:25:00,327.03,327.24,326.96,327.24,2870.0,323.7067,323.9145,323.6374,323.9145,2870.0
2024-03-21 13:30:00,327.3,327.3,327.01,327.23,1408.0,323.9739,323.9739,323.6869,323.9046,1408.0
2024-03-21 13:35:00,327.15,327.16,327.03,327.16,505.0,323.8255,323.8354,323.7067,323.8354,505.0
2024-03-21 13:40:00,327.21,327.34,327.2,327.34,1658.0,323.8848,324.0135,323.875,324.0135,1658.0
2024-03-21 13:45:00,327.34,327.34,327.09,327.15,2214.0,324.0135,324.0135,323.7661,323.8255,2214.0
2024-03-21 13:50:00,327.15,327.23,327.14,327.23,1120.0,323.8255,323.9046,323.8156,323.9046,1120.0
2024-03-21 13:55:00,327.18,327.33,327.18,327.24,1629.0,323.8552,324.0036,323.8552,323.9145,1629.0
2024-03-21 14:00:00,327.3,327.53,327.3,327.47,2031.0,323.9739,324.2016,323.9739,324.1422,2031.0
2024-03-21 14:05:00,327.38,327.43,327.33,327.43,1000.0,324.0531,324.1026,324.0036,324.1026,1000.0
2024-03-21 14:10:00,327.46,327.54,327.22,327.22,2400.0,324.1323,324.2115,323.8947,323.8947,2400.0
2024-03-21 14:15:00,327.22,327.22,327.14,327.14,287.0,323.8947,323.8947,323.8156,323.8156,287.0
2024-03-21 14:20:00,327.22,327.22,327.07,327.13,2439.0,323.8947,323.8947,323.7463,323.8057,2439.0
2024-03-21 14:25:00,327.19,327.19,327.13,327.17,1287.0,323.8651,323.8651,323.8057,323.8453,1287.0
2024-03-21 14:30:00,327.17,327.25,327.17,327.2,1509.0,323.8453,323.9244,323.8453,323.875,1509.0
2024-03-21 14:35:00,327.2,327.34,327.19,327.33,2295.0,323.875,324.0135,323.8651,324.0036,2295.0
2024-03-21 14:40:00,327.38,327.47,327.35,327.43,8295.0,324.0531,324.1422,324.0234,324.1026,8295.0
2024-03-21 14:45:00,327.45,327.45,327.37,327.43,2220.0,324.1224,324.1224,324.0432,324.1026,2220.0
2024-03-21 14:50:00,327.43,327.54,327.42,327.52,2057.0,324.1026,324.2115,324.0927,324.1917,2057.0
2024-03-21 14:55:00,327.52,327.71,327.43,327.54,5700.0,324.1917,324.3798,324.1026,324.2115,5700.0
2024-03-21 15:00:00,327.6,327.65,327.42,327.56,3500.0,324.2709,324.3204,324.0927,324.2313,3500.0
2024-03-21 15:05:00,327.71,327.79,327.64,327.75,1457.0,324.3798,324.459,324.3105,324.4194,1457.0
2024-03-21 15:10:00,327.6,327.6,327.42,327.48,4400.0,324.2709,324.2709,324.0927,324.1521,4400.0
2024-03-21 15:15:00,327.48,327.58,327.42,327.58,1338.0,324.1521,324.2511,324.0927,324.2511,1338.0
2024-03-21 15:20:00,327.47,327.48,327.23,327.3,14390.0,324.1422,324.1521,323.9046,323.9739,14390.0
2024-03-21 15:25:00,327.25,327.42,327.25,327.36,2500.0,323.9244,324.0927,323.9244,324.0333,2500.0
2024-03-21 15:30:00,327.44,327.49,327.33,327.38,4329.0,324.1125,324.162,324.0036,324.0531,4329.0
2024-03-21 15:35:00,327.38,327.38,326.63,326.68,8837.0,324.0531,324.0531,323.3107,323.3602,8837.0
2024-03-21 15:40:00,326.67,327.13,326.54,327.03,5395.0,323.3503,323.8057,323.2217,323.7067,5395.0
2024-03-21 15:45:00,327.03,327.1,326.6,326.71,8619.0,323.7067,323.776,323.281,323.3899,8619.0
2024-03-21 15:50:00,326.73,326.91,326.65,326.65,6022.0,323.4097,323.5879,323.3305,323.3305,6022.0
2024-03-21 15:55:00,326.74,327.07,326.16,326.17,58775.0,323.4196,323.7463,322.8455,322.8554,58775.0
2024-03-22 09:30:00,327.4,327.4,326.77,327.11,9927.0,324.0729,324.0729,323.4493,323.7859,9927.0
2024-03-22 09:35:00,327.11,327.11,326.64,327.1,2934.0,323.7859,323.7859,323.3206,323.776,2934.0
2024-03-22 09:40:00,327.1,327.18,326.57,326.87,6246.0,323.776,323.8552,323.2514,323.5483,6246.0
2024-03-22 09:45:00,326.84,327.96,326.57,327.73,6137.0,323.5186,324.6272,323.2514,324.3996,6137.0
2024-03-22 09:50:00,327.72,327.73,327.59,327.59,400.0,324.3897,324.3996,324.261,324.261,400.0
2024-03-22 09:55:00,327.28,327.78,327.28,327.52,7202.0,323.9541,324.4491,323.9541,324.1917,7202.0
2024-03-22 10:00:00,328.07,328.39,327.99,328.36,1400.0,324.7361,325.0529,324.6569,325.0232,1400.0
2024-03-22 10:05:00,328.32,328.32,327.74,328.22,3323.0,324.9836,324.9836,324.4095,324.8846,3323.0
2024-03-22 10:10:00,328.3,328.3,327.74,327.95,10730.0,324.9638,324.9638,324.4095,324.6173,10730.0
2024-03-22 10:15:00,328.09,328.79,328.04,328.69,8410.0,324.7559,325.4488,324.7064,325.3498,8410.0
2024-03-22 10:20:00,328.77,329.02,328.77,328.98,4011.0,325.429,325.6765,325.429,325.6369,4011.0
2024-03-22 10:25:00,329.06,329.53,329.06,329.38,1800.0,325.716,326.1813,325.716,326.0328,1800.0
2024-03-22 10:30:00,329.38,329.39,328.87,328.9,3003.0,326.0328,326.0427,325.528,325.5577,3003.0
2024-03-22 10:35:00,328.84,328.95,328.67,328.91,10575.0,325.4983,325.6072,325.33,325.5676,10575.0
2024-03-22 10:40:00,328.86,328.95,328.18,328.19,4211.0,325.5181,325.6072,324.845,324.8549,4211.0
2024-03-22 10:45:00,328.13,328.34,328.08,328.12,2513.0,324.7955,325.0034,324.746,324.7856,2513.0
2024-03-22 10:50:00,328.04,328.1,327.95,328.06,5329.0,324.7064,324.7658,324.6173,324.7262,5329.0
2024-03-22 10:55:00,328.05,328.14,327.91,327.91,14508.0,324.7163,324.8054,324.5777,324.5777,14508.0
2024-03-22 11:00:00,327.88,327.89,327.52,327.57,1300.0,324.548,324.5579,324.1917,324.2412,1300.0
2024-03-22 11:05:00,327.42,327.66,327.42,327.56,2032.0,324.0927,324.3303,324.0927,324.2313,2032.0
2024-03-22 11:10:00,327.56,327.75,327.55,327.75,1446.0,324.2313,324.4194,324.2214,324.4194,1446.0
2024-03-22 11:15:00,327.66,327.69,327.66,327.66,1300.0,324.3303,324.36,324.3303,324.3303,1300.0
2024-03-22 11:20:00,327.73,327.79,327.61,327.68,4602.0,324.3996,324.459,324.2808,324.3501,4602.0
2024-03-22 11:25:00,327.68,327.8,327.67,327.79,2500.0,324.3501,324.4689,324.3402,324.459,2500.0
2024-03-22 11:30:00,327.69,327.8,327.55,327.57,8286.0,324.36,324.4689,324.2214,324.2412,8286.0
2024-03-22 11:35:00,327.67,327.78,327.6,327.77,2060.0,324.3402,324.4491,324.2709,324.4392,2060.0
2024-03-22 11:40:00,327.78,327.81,327.71,327.72,1185.0,324.4491,324.4788,324.3798,324.3897,1185.0
2024-03-22 11:45:00,327.72,327.76,327.45,327.56,10211.0,324.3897,324.4293,324.1224,324.2313,10211.0
2024-03-22 11:50:00,327.56,327.61,327.47,327.59,4500.0,324.2313,324.2808,324.1422,324.261,4500.0
2024-03-22 11:55:00,327.55,327.59,327.47,327.53,1952.0,324.2214,324.261,324.1422,324.2016,1952.0
2024-03-22 12:00:00,327.53,327.59,327.53,327.54,2414.0,324.2016,324.261,324.2016,324.2115,2414.0
2024-03-22 12:05:00,327.56,327.61,327.47,327.49,6248.0,324.2313,324.2808,324.1422,324.162,6248.0
2024-03-22 12:10:00,327.53,327.55,327.0,327.08,8157.0,324.2016,324.2214,323.677,323.7562,8157.0
2024-03-22 12:15:00,327.09,327.3,327.0,327.19,6703.0,323.7661,323.9739,323.677,323.8651,6703.0
2024-03-22 12:20:00,327.18,327.3,327.18,327.3,700.0,323.8552,323.9739,323.8552,323.9739,700.0
2024-03-22 12:25:00,327.3,327.3,327.21,327.29,2421.0,323.9739,323.9739,323.8848,323.964,2421.0
2024-03-22 12:30:00,327.29,327.35,327.21,327.29,7296.0,323.964,324.0234,323.8848,323.964,7296.0
2024-03-22 12:35:00,327.37,327.49,327.36,327.43,3004.0,324.0432,324.162,324.0333,324.1026,3004.0
2024-03-22 12:40:00,327.43,327.58,327.42,327.58,8596.0,324.1026,324.2511,324.0927,324.2511,8596.0
2024-03-22 12:45:00,327.53,327.68,327.52,327.63,3400.0,324.2016,324.3501,324.1917,324.3006,3400.0
2024-03-22 12:50:00,327.63,327.63,327.51,327.54,10810.0,324.3006,324.3006,324.1818,324.2115,10810.0
2024-03-22 12:55:00,327.54,327.62,327.48,327.62,6178.0,324.2115,324.2907,324.1521,324.2907,6178.0
2024-03-22 13:00:00,327.53,327.61,326.75,326.76,10447.0,324.2016,324.2808,323.4295,323.4394,10447.0
2024-03-22 13:05:00,326.85,326.85,326.65,326.76,1727.0,323.5285,323.5285,323.3305,323.4394,1727.0
2024-03-22 13:10:00,326.75,326.85,326.63,326.85,6652.0,323.4295,323.5285,323.3107,323.5285,6652.0
2024-03-22 13:15:00,326.86,327.08,326.85,327.06,1123.0,323.5384,323.7562,323.5285,323.7364,1123.0
2024-03-22 13:20:00,327.01,327.08,326.98,327.04,3577.0,323.6869,323.7562,323.6572,323.7166,3577.0
2024-03-22 13:25:00,326.97,326.99,326.63,326.64,2072.0,323.6473,323.6671,323.3107,323.3206,2072.0
2024-03-22 13:30:00,326.72,326.74,326.34,326.35,3953.0,323.3998,323.4196,323.0237,323.0336,3953.0
2024-03-22 13:35:00,326.26,326.4,326.19,326.4,2036.0,322.9445,323.0831,322.8752,323.0831,2036.0
2024-03-22 13:40:00,326.34,326.34,326.34,326.34,300.0,323.0237,323.0237,323.0237,323.0237,300.0
2024-03-22 13:45:00,326.41,326.56,326.25,326.49,4916.0,323.093,323.2415,322.9346,323.1722,4916.0
2024-03-22 13:50:00,326.49,326.55,326.19,326.41,6961.0,323.1722,323.2316,322.8752,323.093,6961.0
2024-03-22 13:55:00,326.42,326.42,326.32,326.42,411.0,323.1029,323.1029,323.0039,323.1029,411.0
2024-03-22 14:00:00,326.53,326.73,326.44,326.73,1749.0,323.2118,323.4097,323.1227,323.4097,1749.0
2024-03-22 14:05:00,326.66,326.75,326.65,326.7,5721.0,323.3404,323.4295,323.3305,323.38,5721.0
2024-03-22 14:10:00,326.78,326.78,326.65,326.66,640.0,323.4592,323.4592,323.3305,323.3404,640.0
2024-03-22 14:15:00,326.66,326.76,326.6,326.76,947.0,323.3404,323.4394,323.281,323.4394,947.0
2024-03-22 14:20:00,326.76,326.92,326.71,326.89,3646.0,323.4394,323.5978,323.3899,323.5681,3646.0
2024-03-22 14:25:00,326.9,327.05,326.86,327.05,1598.0,323.578,323.7265,323.5384,323.7265,1598.0
2024-03-22 14:30:00,327.07,327.16,327.0,327.13,7808.0,323.7463,323.8354,323.677,323.8057,7808.0
2024-03-22 14:35:00,327.19,327.36,327.05,327.36,1333.0,323.8651,324.0333,323.7265,324.0333,1333.0
2024-03-22 14:40:00,327.33,327.37,327.27,327.27,1841.0,324.0036,324.0432,323.9442,323.9442,1841.0
2024-03-22 14:45:00,327.27,327.39,327.08,327.13,5879.0,323.9442,324.063,323.7562,323.8057,5879.0
2024-03-22 14:50:00,327.1,327.21,326.99,327.12,1800.0,323.776,323.8848,323.6671,323.7958,1800.0
2024-03-22 14:55:00,327.12,327.26,327.12,327.13,2200.0,323.7958,323.9343,323.7958,323.8057,2200.0
2024-03-22 15:00:00,327.15,327.15,326.97,327.0,3604.0,323.8255,323.8255,323.6473,323.677,3604.0
2024-03-22 15:05:00,326.97,327.1,326.89,327.07,18379.0,323.6473,323.776,323.5681,323.7463,18379.0
2024-03-22 15:10:00,327.15,327.15,326.81,326.91,5462.0,323.8255,323.8255,323.4889,323.5879,5462.0
2024-03-22 15:15:00,326.91,326.96,326.78,326.81,4551.0,323.5879,323.6374,323.4592,323.4889,4551.0
2024-03-22 15:20:00,326.79,326.95,326.78,326.94,1155.0,323.4691,323.6275,323.4592,323.6176,1155.0
2024-03-22 15:25:00,326.94,327.11,326.93,327.05,1909.0,323.6176,323.7859,323.6077,323.7265,1909.0
2024-03-22 15:30:00,327.05,327.27,327.04,327.15,3811.0,323.7265,323.9442,323.7166,323.8255,3811.0
2024-03-22 15:35:00,327.18,327.58,327.14,327.45,6479.0,323.8552,324.2511,323.8156,324.1224,6479.0
2024-03-22 15:40:00,327.45,327.46,327.29,327.31,6076.0,324.1224,324.1323,323.964,323.9838,6076.0
2024-03-22 15:45:00,327.29,327.37,327.17,327.33,7975.0,323.964,324.0432,323.8453,324.0036,7975.0
2024-03-22 15:50:00,327.35,327.46,327.26,327.27,15640.0,324.0234,324.1323,323.9343,323.9442,15640.0
2024-03-22 15:55:00,327.31,327.44,326.79,326.79,50684.0,323.9838,324.1125,323.4691,323.4691,50684.0
2024-03-25 09:30:00,328.01,328.01,327.13,327.13,14167.0,324.6767,324.6767,323.8057,323.8057,14167.0
2024-03-25 09:35:00,326.84,327.47,326.66,327.25,9443.0,323.5186,324.1422,323.3404,323.9244,9443.0
2024-03-25 09:40:00,327.31,328.38,327.25,327.81,2436.0,323.9838,325.043,323.9244,324.4788,2436.0
2024-03-25 09:45:00,327.78,328.71,327.26,328.71,5886.0,324.4491,325.3696,323.9343,325.3696,5886.0
2024-03-25 09:50:00,328.19,328.48,327.68,328.22,8795.0,324.8549,325.1419,324.3501,324.8846,8795.0
2024-03-25 09:55:00,328.75,328.75,327.9,327.98,3742.0,325.4092,325.4092,324.5678,324.647,3742.0
2024-03-25 10:00:00,328.04,328.27,327.81,327.89,2057.0,324.7064,324.9341,324.4788,324.5579,2057.0
2024-03-25 10:05:00,327.9,328.07,327.6,327.9,6075.0,324.5678,324.7361,324.2709,324.5678,6075.0
2024-03-25 10:10:00,327.79,328.01,327.65,327.95,8499.0,324.459,324.6767,324.3204,324.6173,8499.0
2024-03-25 10:15:00,328.03,328.24,327.71,327.84,6302.0,324.6965,324.9044,324.3798,324.5084,6302.0
2024-03-25 10:20:00,327.95,328.0,327.95,328.0,601.0,324.6173,324.6668,324.6173,324.6668,601.0
2024-03-25 10:25:00,327.97,328.19,327.95,328.08,4597.0,324.6371,324.8549,324.6173,324.746,4597.0
2024-03-25 10:30:00,328.05,328.05,328.04,328.05,100.0,324.7163,324.7163,324.7064,324.7163,100.0
2024-03-25 10:35:00,327.95,328.44,327.95,328.25,3868.0,324.6173,325.1023,324.6173,324.9143,3868.0
2024-03-25 10:40:00,328.36,329.15,328.27,329.13,3501.0,325.0232,325.8051,324.9341,325.7853,3501.0
2024-03-25 10:45:00,329.13,329.27,328.76,329.04,6109.0,325.7853,325.9239,325.4191,325.6963,6109.0
2024-03-25 10:50:00,329.04,329.04,328.88,328.98,706.0,325.6963,325.6963,325.5379,325.6369,706.0
2024-03-25 10:55:00,328.97,329.19,328.9,329.12,2824.0,325.627,325.8447,325.5577,325.7754,2824.0
2024-03-25 11:00:00,329.11,329.17,328.9,328.95,7043.0,325.7655,325.8249,325.5577,325.6072,7043.0
2024-03-25 11:05:00,328.93,328.98,328.76,328.87,3824.0,325.5874,325.6369,325.4191,325.528,3824.0
2024-03-25 11:10:00,328.71,328.71,328.65,328.66,1953.0,325.3696,325.3696,325.3102,325.3201,1953.0
2024-03-25 11:15:00,328.67,328.69,328.59,328.62,1520.0,325.33,325.3498,325.2508,325.2805,1520.0
2024-03-25 11:20:00,328.6,328.68,328.58,328.65,5961.0,325.2607,325.3399,325.2409,325.3102,5961.0
2024-03-25 11:25:00,328.65,328.65,328.57,328.63,3589.0,325.3102,325.3102,325.231,325.2904,3589.0
2024-03-25 11:30:00,328.58,328.58,327.88,327.89,2274.0,325.2409,325.2409,324.548,324.5579,2274.0
2024-03-25 11:35:00,327.96,328.3,327.96,328.04,2463.0,324.6272,324.9638,324.6272,324.7064,2463.0
2024-03-25 11:40:00,327.99,328.1,327.97,328.1,1541.0,324.6569,324.7658,324.6371,324.7658,1541.0
2024-03-25 11:45:00,328.04,328.05,328.0,328.03,936.0,324.7064,324.7163,324.6668,324.6965,936.0
2024-03-25 11:50:00,328.0,328.31,327.98,328.3,6131.0,324.6668,324.9737,324.647,324.9638,6131.0
2024-03-25 11:55:00,328.31,328.48,328.31,328.42,2714.0,324.9737,325.1419,324.9737,325.0826,2714.0
2024-03-25 12:00:00,328.44,328.44,328.33,328.33,237.0,325.1023,325.1023,324.9935,324.9935,237.0
2024-03-25 12:05:00,328.43,328.75,328.35,328.75,3098.0,325.0925,325.4092,325.0133,325.4092,3098.0
2024-03-25 12:10:00,328.88,328.88,328.61,328.67,5630.0,325.5379,325.5379,325.2706,325.33,5630.0
2024-03-25 12:15:00,328.67,328.69,328.46,328.5,5695.0,325.33,325.3498,325.1221,325.1617,5695.0
2024-03-25 12:20:00,328.49,328.53,328.29,328.53,2988.0,325.1518,325.1914,324.9539,325.1914,2988.0
2024-03-25 12:25:00,328.43,328.43,328.32,328.32,336.0,325.0925,325.0925,324.9836,324.9836,336.0
2024-03-25 12:30:00,328.53,328.62,328.36,328.36,3802.0,325.1914,325.2805,325.0232,325.0232,3802.0
2024-03-25 12:35:00,328.5,328.64,328.37,328.64,3372.0,325.1617,325.3003,325.0331,325.3003,3372.0
2024-03-25 12:40:00,328.69,328.73,328.5,328.5,7991.0,325.3498,325.3894,325.1617,325.1617,7991.0
2024-03-25 12:45:00,328.5,328.59,328.24,328.32,3026.0,325.1617,325.2508,324.9044,324.9836,3026.0
2024-03-25 12:50:00,328.32,328.33,328.02,328.12,2723.0,324.9836,324.9935,324.6866,324.7856,2723.0
2024-03-25 12:55:00,328.21,328.22,328.02,328.02,1513.0,324.8747,324.8846,324.6866,324.6866,1513.0
2024-03-25 13:00:00,328.12,328.33,328.11,328.33,2770.0,324.7856,324.9935,324.7757,324.9935,2770.0
2024-03-25 13:05:00,328.3,328.58,328.05,328.53,2012.0,324.9638,325.2409,324.7163,325.1914,2012.0
2024-03-25 13:10:00,328.53,328.57,328.39,328.47,3519.0,325.1914,325.231,325.0529,325.132,3519.0
2024-03-25 13:15:00,328.47,328.68,328.37,328.56,12202.0,325.132,325.3399,325.0331,325.2211,12202.0
2024-03-25 13:20:00,328.5,328.65,328.19,328.3,10623.0,325.1617,325.3102,324.8549,324.9638,10623.0
2024-03-25 13:25:00,328.35,328.35,328.14,328.17,3700.0,325.0133,325.0133,324.8054,324.8351,3700.0
2024-03-25 13:30:00,328.34,328.34,328.12,328.12,1052.0,325.0034,325.0034,324.7856,324.7856,1052.0
2024-03-25 13:35:00,328.06,328.19,328.03,328.19,3075.0,324.7262,324.8549,324.6965,324.8549,3075.0
2024-03-25 13:40:00,328.11,328.18,328.0,328.0,5038.0,324.7757,324.845,324.6668,324.6668,5038.0
2024-03-25 13:45:00,328.04,328.1,327.78,327.84,3398.0,324.7064,324.7658,324.4491,324.5084,3398.0
2024-03-25 13:50:00,327.84,327.94,327.81,327.94,5991.0,324.5084,324.6074,324.4788,324.6074,5991.0
2024-03-25 13:55:00,327.97,328.03,327.94,327.97,1866.0,324.6371,324.6965,324.6074,324.6371,1866.0
2024-03-25 14:00:00,328.05,328.13,328.04,328.05,5436.0,324.7163,324.7955,324.7064,324.7163,5436.0
2024-03-25 14:05:00,328.11,328.11,327.68,327.78,9609.0,324.7757,324.7757,324.3501,324.4491,9609.0
2024-03-25 14:10:00,327.75,327.95,327.71,327.95,2610.0,324.4194,324.6173,324.3798,324.6173,2610.0
2024-03-25 14:15:00,328.0,328.09,327.99,328.01,1116.0,324.6668,324.7559,324.6569,324.6767,1116.0
2024-03-25 14:20:00,328.0,328.06,327.98,328.02,1935.0,324.6668,324.7262,324.647,324.6866,1935.0
2024-03-25 14:25:00,328.09,328.18,328.07,328.18,3015.0,324.7559,324.845,324.7361,324.845,3015.0
2024-03-25 14:30:00,328.22,328.43,328.13,328.43,817.0,324.8846,325.0925,324.7955,325.0925,817.0
2024-03-25 14:35:00,328.45,328.59,328.31,328.31,2321.0,325.1122,325.2508,324.9737,324.9737,2321.0
2024-03-25 14:40:00,328.4,328.4,328.0,328.0,3200.0,325.0628,325.0628,324.6668,324.6668,3200.0
2024-03-25 14:45:00,328.0,328.06,327.96,327.98,1882.0,324.6668,324.7262,324.6272,324.647,1882.0
2024-03-25 14:50:00,327.93,328.08,327.84,327.9,1619.0,324.5975,324.746,324.5084,324.5678,1619.0
2024-03-25 14:55:00,327.99,327.99,327.84,327.98,2516.0,324.6569,324.6569,324.5084,324.647,2516.0
2024-03-25 15:00:00,327.93,328.04,327.86,328.02,1737.0,324.5975,324.7064,324.5282,324.6866,1737.0
2024-03-25 15:05:00,328.04,328.04,327.88,327.98,4462.0,324.7064,324.7064,324.548,324.647,4462.0
2024-03-25 15:10:00,327.91,328.09,327.91,328.06,2310.0,324.5777,324.7559,324.5777,324.7262,2310.0
2024-03-25 15:15:00,328.06,328.06,327.9,327.94,5718.0,324.7262,324.7262,324.5678,324.6074,5718.0
2024-03-25 15:20:00,327.99,328.18,327.92,328.11,2454.0,324.6569,324.845,324.5876,324.7757,2454.0
2024-03-25 15:25:00,328.11,328.21,328.04,328.19,1745.0,324.7757,324.8747,324.7064,324.8549,1745.0
2024-03-25 15:30:00,328.16,328.3,328.08,328.12,6252.0,324.8252,324.9638,324.746,324.7856,6252.0
2024-03-25 15:35:00,328.15,328.25,328.11,328.18,3456.0,324.8153,324.9143,324.7757,324.845,3456.0
2024-03-25 15:40:00,328.28,328.4,328.18,328.31,12681.0,324.944,325.0628,324.845,324.9737,12681.0
2024-03-25 15:45:00,328.3,328.3,327.9,327.91,9309.0,324.9638,324.9638,324.5678,324.5777,9309.0
2024-03-25 15:50:00,328.0,328.15,327.63,327.88,29928.0,324.6668,324.8153,324.3006,324.548,29928.0
2024-03-25 15:55:00,327.82,327.96,327.58,327.58,53062.0,324.4887,324.6272,324.2511,324.2511,53062.0
2024-03-26 09:30:00,326.84,328.59,325.74,328.31,8926.0,323.5186,325.2508,322.4298,324.9737,8926.0
2024-03-26 09:35:00,328.4,329.1,328.34,328.96,1203.0,325.0628,325.7556,325.0034,325.6171,1203.0
2024-03-26 09:40:00,328.56,329.39,328.56,328.97,2447.0,325.2211,326.0427,325.2211,325.627,2447.0
2024-03-26 09:45:00,328.96,329.4,328.96,329.4,500.0,325.6171,326.0526,325.6171,326.0526,500.0
2024-03-26 09:50:00,329.6,329.6,329.27,329.28,1044.0,326.2506,326.2506,325.9239,325.9338,1044.0
2024-03-26 09:55:00,328.87,328.95,328.44,328.81,3020.0,325.528,325.6072,325.1023,325.4686,3020.0
2024-03-26 10:00:00,328.59,328.87,328.36,328.36,2237.0,325.2508,325.528,325.0232,325.0232,2237.0
2024-03-26 10:05:00,328.8,328.82,328.62,328.63,604.0,325.4587,325.4785,325.2805,325.2904,604.0
2024-03-26 10:10:00,328.82,329.11,328.52,328.52,713.0,325.4785,325.7655,325.1815,325.1815,713.0
2024-03-26 10:15:00,328.82,329.12,328.82,329.0,823.0,325.4785,325.7754,325.4785,325.6567,823.0
2024-03-26 10:20:00,328.97,329.22,328.96,329.09,1859.0,325.627,325.8744,325.6171,325.7457,1859.0
2024-03-26 10:25:00,329.1,329.75,329.09,329.75,2211.0,325.7556,326.399,325.7457,326.399,2211.0
2024-03-26 10:30:00,329.62,329.75,329.53,329.71,4313.0,326.2704,326.399,326.1813,326.3594,4313.0
2024-03-26 10:35:00,329.74,329.86,329.55,329.6,1300.0,326.3891,326.5079,326.2011,326.2506,1300.0
2024-03-26 10:40:00,329.79,330.11,329.79,329.9,14031.0,326.4386,326.7554,326.4386,326.5475,14031.0
2024-03-26 10:45:00,330.0,330.01,329.8,329.87,3770.0,326.6465,326.6564,326.4485,326.5178,3770.0
2024-03-26 10:50:00,330.11,330.33,329.9,329.92,3141.0,326.7554,326.9731,326.5475,326.5673,3141.0
2024-03-26 10:55:00,330.0,330.13,329.77,329.93,1653.0,326.6465,326.7752,326.4188,326.5772,1653.0
2024-03-26 11:00:00,329.75,330.22,329.75,330.22,602.0,326.399,326.8643,326.399,326.8643,602.0
2024-03-26 11:05:00,330.24,330.53,330.24,330.39,500.0,326.8841,327.1711,326.8841,327.0325,500.0
2024-03-26 11:10:00,330.38,330.38,330.38,330.38,100.0,327.0226,327.0226,327.0226,327.0226,100.0
2024-03-26 11:15:00,330.24,330.6,330.24,330.57,2750.0,326.8841,327.2404,326.8841,327.2107,2750.0
2024-03-26 11:20:00,330.51,330.69,330.51,330.69,1125.0,327.1513,327.3295,327.1513,327.3295,1125.0
2024-03-26 11:25:00,330.8,330.84,330.7,330.7,850.0,327.4384,327.478,327.3394,327.3394,850.0
2024-03-26 11:30:00,331.03,331.04,330.6,330.88,787.0,327.666,327.6759,327.2404,327.5176,787.0
2024-03-26 11:35:00,330.95,330.95,330.59,330.75,5082.0,327.5868,327.5868,327.2305,327.3889,5082.0
2024-03-26 11:40:00,330.69,330.7,330.42,330.56,542.0,327.3295,327.3394,327.0622,327.2008,542.0
2024-03-26 11:45:00,330.72,330.72,330.45,330.57,1196.0,327.3592,327.3592,327.0919,327.2107,1196.0
2024-03-26 11:50:00,330.49,330.7,330.47,330.59,850.0,327.1315,327.3394,327.1117,327.2305,850.0
2024-03-26 11:55:00,330.69,330.69,330.59,330.6,200.0,327.3295,327.3295,327.2305,327.2404,200.0
2024-03-26 12:00:00,330.6,330.6,329.82,329.82,3505.0,327.2404,327.2404,326.4683,326.4683,3505.0
2024-03-26 12:05:00,329.96,330.31,329.96,330.31,1974.0,326.6069,326.9533,326.6069,326.9533,1974.0
2024-03-26 12:10:00,330.24,330.36,330.24,330.36,685.0,326.8841,327.0028,326.8841,327.0028,685.0
2024-03-26 12:15:00,330.44,330.78,330.44,330.78,631.0,327.082,327.4186,327.082,327.4186,631.0
2024-03-26 12:20:00,330.81,331.09,330.78,331.09,1990.0,327.4483,327.7254,327.4186,327.7254,1990.0
2024-03-26 12:25:00,331.09,331.15,330.84,330.94,5607.0,327.7254,327.7848,327.478,327.5769,5607.0
2024-03-26 12:30:00,330.95,331.08,330.68,330.69,3240.0,327.5868,327.7155,327.3196,327.3295,3240.0
2024-03-26 12:35:00,330.82,330.82,330.8,330.8,528.0,327.4582,327.4582,327.4384,327.4384,528.0
2024-03-26 12:40:00,330.79,330.94,330.77,330.9,1733.0,327.4285,327.5769,327.4087,327.5374,1733.0
2024-03-26 12:45:00,330.73,331.09,330.73,330.89,476.0,327.3691,327.7254,327.3691,327.5275,476.0
2024-03-26 12:50:00,331.11,331.11,330.88,330.88,205.0,327.7452,327.7452,327.5176,327.5176,205.0
2024-03-26 12:55:00,330.96,330.97,330.72,330.81,5176.0,327.5967,327.6066,327.3592,327.4483,5176.0
2024-03-26 13:00:00,330.76,330.76,330.7,330.7,559.0,327.3988,327.3988,327.3394,327.3394,559.0
2024-03-26 13:05:00,330.7,330.7,330.61,330.7,500.0,327.3394,327.3394,327.2503,327.3394,500.0
2024-03-26 13:10:00,330.65,330.65,330.53,330.65,3126.0,327.2899,327.2899,327.1711,327.2899,3126.0
2024-03-26 13:15:00,330.65,330.81,330.62,330.69,6488.0,327.2899,327.4483,327.2602,327.3295,6488.0
2024-03-26 13:20:00,330.69,330.7,330.16,330.36,3745.0,327.3295,327.3394,326.8049,327.0028,3745.0
2024-03-26 13:25:00,330.28,330.57,330.26,330.41,3981.0,326.9237,327.2107,326.9039,327.0523,3981.0
2024-03-26 13:30:00,330.43,330.55,330.4,330.53,1556.0,327.0721,327.1909,327.0424,327.1711,1556.0
2024-03-26 13:35:00,330.43,330.54,330.31,330.31,4179.0,327.0721,327.181,326.9533,326.9533,4179.0
2024-03-26 13:40:00,330.42,330.54,329.82,329.82,8741.0,327.0622,327.181,326.4683,326.4683,8741.0
2024-03-26 13:45:00,329.82,330.12,329.82,329.98,2716.0,326.4683,326.7653,326.4683,326.6267,2716.0
2024-03-26 13:50:00,330.16,330.16,329.84,330.15,479.0,326.8049,326.8049,326.4881,326.795,479.0
2024-03-26 13:55:00,329.89,330.31,329.89,330.31,812.0,326.5376,326.9533,326.5376,326.9533,812.0
2024-03-26 14:00:00,330.04,330.26,330.04,330.26,480.0,326.6861,326.9039,326.6861,326.9039,480.0
2024-03-26 14:05:00,330.08,330.36,330.08,330.12,858.0,326.7257,327.0028,326.7257,326.7653,858.0
2024-03-26 14:10:00,330.11,330.24,329.98,330.07,5654.0,326.7554,326.8841,326.6267,326.7158,5654.0
2024-03-26 14:15:00,330.19,330.2,330.1,330.2,300.0,326.8346,326.8445,326.7455,326.8445,300.0
2024-03-26 14:20:00,330.0,330.0,329.92,329.94,2378.0,326.6465,326.6465,326.5673,326.5871,2378.0
2024-03-26 14:25:00,329.94,330.09,329.85,329.96,4381.0,326.5871,326.7356,326.498,326.6069,4381.0
2024-03-26 14:30:00,330.07,330.2,329.92,330.2,3661.0,326.7158,326.8445,326.5673,326.8445,3661.0
2024-03-26 14:35:00,330.21,330.21,330.07,330.2,598.0,326.8544,326.8544,326.7158,326.8445,598.0
2024-03-26 14:40:00,330.07,330.17,329.93,329.93,2284.0,326.7158,326.8148,326.5772,326.5772,2284.0
2024-03-26 14:45:00,329.96,329.99,329.82,329.82,1649.0,326.6069,326.6366,326.4683,326.4683,1649.0
2024-03-26 14:50:00,329.91,329.93,329.83,329.84,2727.0,326.5574,326.5772,326.4782,326.4881,2727.0
2024-03-26 14:55:00,329.85,329.95,329.78,329.94,2364.0,326.498,326.597,326.4287,326.5871,2364.0
2024-03-26 15:00:00,329.8,330.04,329.8,329.97,3739.0,326.4485,326.6861,326.4485,326.6168,3739.0
2024-03-26 15:05:00,329.96,330.28,329.96,330.28,701.0,326.6069,326.9237,326.6069,326.9237,701.0
2024-03-26 15:10:00,330.29,330.42,330.21,330.41,1341.0,326.9335,327.0622,326.8544,327.0523,1341.0
2024-03-26 15:15:00,330.29,330.71,330.27,330.65,2637.0,326.9335,327.3493,326.9138,327.2899,2637.0
2024-03-26 15:20:00,330.62,330.62,330.32,330.48,3390.0,327.2602,327.2602,326.9632,327.1216,3390.0
2024-03-26 15:25:00,330.55,330.68,330.28,330.39,2247.0,327.1909,327.3196,326.9237,327.0325,2247.0
2024-03-26 15:30:00,330.42,330.55,330.31,330.42,3508.0,327.0622,327.1909,326.9533,327.0622,3508.0
2024-03-26 15:35:00,330.42,330.48,330.2,330.38,5054.0,327.0622,327.1216,326.8445,327.0226,5054.0
2024-03-26 15:40:00,330.29,330.62,330.28,330.39,10433.0,326.9335,327.2602,326.9237,327.0325,10433.0
2024-03-26 15:45:00,330.57,330.57,329.69,329.71,5632.0,327.2107,327.2107,326.3396,326.3594,5632.0
2024-03-26 15:50:00,329.81,330.33,329.7,330.32,11141.0,326.4584,326.9731,326.3495,326.9632,11141.0
2024-03-26 15:55:00,330.26,330.34,329.7,330.05,44787.0,326.9039,326.983,326.3495,326.696,44787.0
2024-03-27 09:30:00,331.63,332.18,330.06,332.06,7471.0,328.2599,328.8043,326.7059,328.6856,7471.0
2024-03-27 09:35:00,332.47,332.47,332.47,332.47,100.0,329.0914,329.0914,329.0914,329.0914,100.0
2024-03-27 09:40:00,332.91,333.0,332.06,332.36,517.0,329.5269,329.616,328.6856,328.9825,517.0
2024-03-27 09:45:00,331.9,332.44,331.89,332.3,1300.0,328.5272,329.0617,328.5173,328.9231,1300.0
2024-03-27 09:50:00,332.21,332.79,332.1,332.54,2810.0,328.834,329.4081,328.7252,329.1607,2810.0
2024-03-27 09:55:00,332.66,332.96,332.65,332.94,2518.0,329.2795,329.5764,329.2696,329.5566,2518.0
2024-03-27 10:00:00,332.79,333.15,332.79,332.98,2573.0,329.4081,329.7645,329.4081,329.5962,2573.0
2024-03-27 10:05:00,332.87,332.87,332.29,332.63,2990.0,329.4873,329.4873,328.9132,329.2498,2990.0
2024-03-27 10:10:00,332.65,333.05,332.56,333.05,1465.0,329.2696,329.6655,329.1805,329.6655,1465.0
2024-03-27 10:15:00,332.89,332.94,332.75,332.94,2286.0,329.5071,329.5566,329.3686,329.5566,2286.0
2024-03-27 10:20:00,332.84,333.0,332.24,332.28,4367.0,329.4576,329.616,328.8637,328.9033,4367.0
2024-03-27 10:25:00,332.28,332.32,332.28,332.32,200.0,328.9033,328.9429,328.9033,328.9429,200.0
2024-03-27 10:30:00,332.4,332.4,331.92,331.93,3479.0,329.0221,329.0221,328.547,328.5569,3479.0
2024-03-27 10:35:00,331.86,332.19,331.85,331.99,2772.0,328.4876,328.8142,328.4777,328.6163,2772.0
2024-03-27 10:40:00,332.07,332.08,331.86,332.01,2583.0,328.6955,328.7054,328.4876,328.6361,2583.0
2024-03-27 10:45:00,332.06,332.06,331.72,331.75,19467.0,328.6856,328.6856,328.349,328.3787,19467.0
2024-03-27 10:50:00,331.72,331.72,331.35,331.44,8465.0,328.349,328.349,327.9828,328.0719,8465.0
2024-03-27 10:55:00,331.54,332.09,331.54,332.03,2767.0,328.1708,328.7153,328.1708,328.6559,2767.0
2024-03-27 11:00:00,332.2,332.55,332.14,332.35,1344.0,328.8241,329.1706,328.7647,328.9726,1344.0
2024-03-27 11:05:00,332.22,332.37,332.1,332.24,2225.0,328.8439,328.9924,328.7252,328.8637,2225.0
2024-03-27 11:10:00,332.35,332.35,332.17,332.25,800.0,328.9726,328.9726,328.7944,328.8736,800.0
2024-03-27 11:15:00,332.25,332.54,332.23,332.41,1500.0,328.8736,329.1607,328.8538,329.032,1500.0
2024-03-27 11:20:00,332.41,332.51,332.29,332.31,2038.0,329.032,329.131,328.9132,328.933,2038.0
2024-03-27 11:25:00,332.31,332.32,332.29,332.31,400.0,328.933,328.9429,328.9132,328.933,400.0
2024-03-27 11:30:00,332.23,332.3,331.84,331.98,5525.0,328.8538,328.9231,328.4678,328.6064,5525.0
2024-03-27 11:35:00,331.89,332.13,331.89,332.13,2900.0,328.5173,328.7549,328.5173,328.7549,2900.0
2024-03-27 11:40:00,332.01,332.16,332.01,332.16,351.0,328.6361,328.7845,328.6361,328.7845,351.0
2024-03-27 11:45:00,332.0,332.07,331.91,332.06,1152.0,328.6262,328.6955,328.5371,328.6856,1152.0
2024-03-27 11:50:00,332.2,332.2,331.94,332.05,3200.0,328.8241,328.8241,328.5668,328.6757,3200.0
2024-03-27 11:55:00,332.06,332.13,331.9,331.92,2159.0,328.6856,328.7549,328.5272,328.547,2159.0
2024-03-27 12:00:00,331.97,331.97,331.36,331.37,4020.0,328.5965,328.5965,327.9927,328.0026,4020.0
2024-03-27 12:05:00,331.27,331.49,331.2,331.49,2567.0,327.9036,328.1214,327.8343,328.1214,2567.0
2024-03-27 12:10:00,331.56,331.76,331.56,331.76,705.0,328.1906,328.3886,328.1906,328.3886,705.0
2024-03-27 12:15:00,331.77,332.16,331.7,332.16,2100.0,328.3985,328.7845,328.3292,328.7845,2100.0
2024-03-27 12:20:00,332.09,332.34,332.09,332.11,1500.0,328.7153,328.9627,328.7153,328.7351,1500.0
2024-03-27 12:25:00,331.98,332.2,331.96,332.2,1455.0,328.6064,328.8241,328.5866,328.8241,1455.0
2024-03-27 12:30:00,332.36,332.37,332.15,332.3,1800.0,328.9825,328.9924,328.7746,328.9231,1800.0
2024-03-27 12:35:00,332.3,332.3,331.94,331.98,3362.0,328.9231,328.9231,328.5668,328.6064,3362.0
2024-03-27 12:40:00,332.02,332.13,331.97,332.06,1328.0,328.646,328.7549,328.5965,328.6856,1328.0
2024-03-27 12:45:00,332.17,332.17,332.09,332.17,608.0,328.7944,328.7944,328.7153,328.7944,608.0
2024-03-27 12:50:00,332.11,332.26,332.07,332.1,1600.0,328.7351,328.8835,328.6955,328.7252,1600.0
2024-03-27 12:55:00,332.2,332.26,331.97,331.97,2046.0,328.8241,328.8835,328.5965,328.5965,2046.0
2024-03-27 13:00:00,331.96,332.14,331.96,332.14,1172.0,328.5866,328.7647,328.5866,328.7647,1172.0
2024-03-27 13:05:00,332.06,332.14,331.95,332.05,2853.0,328.6856,328.7647,328.5767,328.6757,2853.0
2024-03-27 13:10:00,332.05,332.38,331.94,332.38,3705.0,328.6757,329.0023,328.5668,329.0023,3705.0
2024-03-27 13:15:00,332.37,332.51,332.35,332.47,2775.0,328.9924,329.131,328.9726,329.0914,2775.0
2024-03-27 13:20:00,332.51,332.59,332.51,332.58,1612.0,329.131,329.2102,329.131,329.2003,1612.0
2024-03-27 13:25:00,332.62,332.98,332.62,332.98,700.0,329.2399,329.5962,329.2399,329.5962,700.0
2024-03-27 13:30:00,332.9,332.95,332.7,332.78,5280.0,329.517,329.5665,329.3191,329.3982,5280.0
2024-03-27 13:35:00,332.76,332.76,332.43,332.43,2501.0,329.3784,329.3784,329.0518,329.0518,2501.0
2024-03-27 13:40:00,332.41,332.41,332.08,332.09,1116.0,329.032,329.032,328.7054,328.7153,1116.0
2024-03-27 13:45:00,332.16,332.16,331.93,332.01,2345.0,328.7845,328.7845,328.5569,328.6361,2345.0
2024-03-27 13:50:00,331.94,332.14,331.94,332.13,400.0,328.5668,328.7647,328.5668,328.7549,400.0
2024-03-27 13:55:00,332.18,332.18,331.93,331.96,2157.0,328.8043,328.8043,328.5569,328.5866,2157.0
2024-03-27 14:00:00,331.93,332.06,331.93,332.06,900.0,328.5569,328.6856,328.5569,328.6856,900.0
2024-03-27 14:05:00,332.0,332.13,332.0,332.05,830.0,328.6262,328.7549,328.6262,328.6757,830.0
2024-03-27 14:10:00,331.98,332.05,331.66,331.85,7084.0,328.6064,328.6757,328.2896,328.4777,7084.0
2024-03-27 14:15:00,331.84,332.02,331.83,332.02,518.0,328.4678,328.646,328.4579,328.646,518.0
2024-03-27 14:20:00,332.0,332.11,331.93,332.0,4203.0,328.6262,328.7351,328.5569,328.6262,4203.0
2024-03-27 14:25:00,331.9,331.98,331.78,331.98,1905.0,328.5272,328.6064,328.4084,328.6064,1905.0
2024-03-27 14:30:00,332.01,332.1,331.84,331.84,3293.0,328.6361,328.7252,328.4678,328.4678,3293.0
2024-03-27 14:35:00,331.84,331.85,331.84,331.85,400.0,328.4678,328.4777,328.4678,328.4777,400.0
2024-03-27 14:40:00,331.85,331.93,331.78,331.85,2946.0,328.4777,328.5569,328.4084,328.4777,2946.0
2024-03-27 14:45:00,331.78,331.96,331.78,331.94,1643.0,328.4084,328.5866,328.4084,328.5668,1643.0
2024-03-27 14:50:00,331.99,332.07,331.94,332.0,1800.0,328.6163,328.6955,328.5668,328.6262,1800.0
2024-03-27 14:55:00,331.94,332.14,331.94,332.14,2264.0,328.5668,328.7647,328.5668,328.7647,2264.0
2024-03-27 15:00:00,332.07,332.2,331.97,332.13,4426.0,328.6955,328.8241,328.5965,328.7549,4426.0
2024-03-27 15:05:00,332.13,332.13,331.86,331.96,2600.0,328.7549,328.7549,328.4876,328.5866,2600.0
2024-03-27 15:10:00,331.98,331.98,331.87,331.98,3815.0,328.6064,328.6064,328.4975,328.6064,3815.0
2024-03-27 15:15:00,331.98,332.11,331.93,331.94,1892.0,328.6064,328.7351,328.5569,328.5668,1892.0
2024-03-27 15:20:00,331.97,332.34,331.96,332.34,1714.0,328.5965,328.9627,328.5866,328.9627,1714.0
2024-03-27 15:25:00,332.34,332.57,332.27,332.5,3586.0,328.9627,329.1904,328.8934,329.1211,3586.0
2024-03-27 15:30:00,332.63,333.08,332.63,332.78,6921.0,329.2498,329.6952,329.2498,329.3982,6921.0
2024-03-27 15:35:00,332.66,333.26,332.66,333.01,4433.0,329.2795,329.8734,329.2795,329.6259,4433.0
2024-03-27 15:40:00,332.96,333.06,332.88,332.88,4637.0,329.5764,329.6754,329.4972,329.4972,4637.0
2024-03-27 15:45:00,332.88,332.93,332.61,332.71,7452.0,329.4972,329.5467,329.23,329.329,7452.0
2024-03-27 15:50:00,332.92,333.38,332.87,333.16,8189.0,329.5368,329.9921,329.4873,329.7744,8189.0
2024-03-27 15:55:00,333.29,334.02,333.01,333.92,53021.0,329.9031,330.6256,329.6259,330.5267,53021.0
2024-03-28 09:30:00,335.0,335.0,333.7,334.18,8662.0,331.5957,331.5957,330.3089,330.784,8662.0
2024-03-28 09:35:00,334.15,334.18,333.74,334.18,700.0,330.7543,330.784,330.3485,330.784,700.0
2024-03-28 09:40:00,334.2,334.7,334.17,334.7,6419.0,330.8038,331.2987,330.7741,331.2987,6419.0
2024-03-28 09:45:00,334.66,334.79,334.65,334.69,800.0,331.2591,331.3878,331.2492,331.2888,800.0
2024-03-28 09:50:00,334.55,334.69,334.46,334.69,1791.0,331.1503,331.2888,331.0612,331.2888,1791.0
2024-03-28 09:55:00,334.84,335.28,334.84,335.1,2678.0,331.4373,331.8728,331.4373,331.6947,2678.0
2024-03-28 10:00:00,335.1,335.65,335.1,335.65,2685.0,331.6947,332.2391,331.6947,332.2391,2685.0
2024-03-28 10:05:00,335.5,335.63,335.22,335.46,3521.0,332.0906,332.2193,331.8135,332.051,3521.0
2024-03-28 10:10:00,335.46,335.83,335.45,335.63,2407.0,332.051,332.4173,332.0411,332.2193,2407.0
2024-03-28 10:15:00,335.55,335.93,335.55,335.65,750.0,332.1401,332.5162,332.1401,332.2391,750.0
2024-03-28 10:20:00,335.62,335.76,335.56,335.65,3570.0,332.2094,332.348,332.15,332.2391,3570.0
2024-03-28 10:25:00,335.73,335.73,335.44,335.44,5019.0,332.3183,332.3183,332.0312,332.0312,5019.0
2024-03-28 10:30:00,335.45,335.45,335.01,335.06,3216.0,332.0411,332.0411,331.6056,331.6551,3216.0
2024-03-28 10:35:00,335.2,335.2,334.84,334.93,2033.0,331.7937,331.7937,331.4373,331.5264,2033.0
2024-03-28 10:40:00,335.13,335.13,335.07,335.07,400.0,331.7244,331.7244,331.665,331.665,400.0
2024-03-28 10:45:00,334.88,335.04,334.38,334.59,6079.0,331.4769,331.6353,330.982,331.1899,6079.0
2024-03-28 10:50:00,334.65,335.28,334.62,335.1,4606.0,331.2492,331.8728,331.2195,331.6947,4606.0
2024-03-28 10:55:00,335.1,335.38,335.04,335.31,2236.0,331.6947,331.9718,331.6353,331.9025,2236.0
2024-03-28 11:00:00,335.36,335.36,335.08,335.27,479.0,331.952,331.952,331.6749,331.8629,479.0
2024-03-28 11:05:00,335.21,335.21,334.85,334.95,5500.0,331.8036,331.8036,331.4472,331.5462,5500.0
2024-03-28 11:10:00,334.95,335.12,334.94,335.12,3119.0,331.5462,331.7145,331.5363,331.7145,3119.0
2024-03-28 11:15:00,335.06,335.18,334.75,334.75,1943.0,331.6551,331.7739,331.3482,331.3482,1943.0
2024-03-28 11:20:00,334.69,334.79,334.68,334.79,2735.0,331.2888,331.3878,331.2789,331.3878,2735.0
2024-03-28 11:25:00,334.82,334.83,334.55,334.55,3290.0,331.4175,331.4274,331.1503,331.1503,3290.0
2024-03-28 11:30:00,334.67,334.95,334.67,334.85,2403.0,331.269,331.5462,331.269,331.4472,2403.0
2024-03-28 11:35:00,334.85,335.0,334.75,335.0,3381.0,331.4472,331.5957,331.3482,331.5957,3381.0
2024-03-28 11:40:00,335.0,335.03,334.66,334.68,1865.0,331.5957,331.6254,331.2591,331.2789,1865.0
2024-03-28 11:45:00,334.52,334.52,334.42,334.5,571.0,331.1206,331.1206,331.0216,331.1008,571.0
2024-03-28 11:50:00,334.55,334.55,334.45,334.45,400.0,331.1503,331.1503,331.0513,331.0513,400.0
2024-03-28 11:55:00,334.53,334.53,334.41,334.49,579.0,331.1305,331.1305,331.0117,331.0909,579.0
2024-03-28 12:00:00,334.37,334.44,334.36,334.41,312.0,330.9721,331.0414,330.9622,331.0117,312.0
2024-03-28 12:05:00,334.51,334.66,334.46,334.46,1421.0,331.1107,331.2591,331.0612,331.0612,1421.0
2024-03-28 12:10:00,334.44,334.44,334.34,334.34,551.0,331.0414,331.0414,330.9424,330.9424,551.0
2024-03-28 12:15:00,334.45,334.62,334.43,334.49,3534.0,331.0513,331.2195,331.0315,331.0909,3534.0
2024-03-28 12:20:00,334.63,334.74,334.58,334.69,1315.0,331.2294,331.3383,331.18,331.2888,1315.0
2024-03-28 12:25:00,334.81,334.83,334.71,334.72,927.0,331.4076,331.4274,331.3086,331.3185,927.0
2024-03-28 12:30:00,334.72,334.83,334.68,334.69,978.0,331.3185,331.4274,331.2789,331.2888,978.0
2024-03-28 12:35:00,334.69,334.8,334.48,334.6,5178.0,331.2888,331.3977,331.081,331.1998,5178.0
2024-03-28 12:40:00,334.49,334.91,334.49,334.85,1920.0,331.0909,331.5066,331.0909,331.4472,1920.0
2024-03-28 12:45:00,334.86,334.98,334.69,334.98,925.0,331.4571,331.5759,331.2888,331.5759,925.0
2024-03-28 12:50:00,334.96,335.09,334.84,334.91,7730.0,331.5561,331.6848,331.4373,331.5066,7730.0
2024-03-28 12:55:00,334.99,335.04,334.89,335.02,1800.0,331.5858,331.6353,331.4868,331.6155,1800.0
2024-03-28 13:00:00,335.02,335.07,334.85,334.85,2000.0,331.6155,331.665,331.4472,331.4472,2000.0
2024-03-28 13:05:00,334.86,335.04,334.85,334.91,900.0,331.4571,331.6353,331.4472,331.5066,900.0
2024-03-28 13:10:00,335.08,335.48,335.08,335.16,1461.0,331.6749,332.0708,331.6749,331.7541,1461.0
2024-03-28 13:15:00,335.06,335.07,334.91,335.0,5108.0,331.6551,331.665,331.5066,331.5957,5108.0
2024-03-28 13:20:00,335.0,335.17,334.96,334.96,1760.0,331.5957,331.764,331.5561,331.5561,1760.0
2024-03-28 13:25:00,335.02,335.16,334.96,335.16,2628.0,331.6155,331.7541,331.5561,331.7541,2628.0
2024-03-28 13:30:00,335.16,335.16,334.81,334.94,1000.0,331.7541,331.7541,331.4076,331.5363,1000.0
2024-03-28 13:35:00,334.94,335.0,334.66,334.88,1749.0,331.5363,331.5957,331.2591,331.4769,1749.0
2024-03-28 13:40:00,334.75,335.15,334.74,335.15,1141.0,331.3482,331.7442,331.3383,331.7442,1141.0
2024-03-28 13:45:00,335.14,335.17,334.96,335.17,1569.0,331.7343,331.764,331.5561,331.764,1569.0
2024-03-28 13:50:00,335.28,335.35,335.28,335.34,740.0,331.8728,331.9421,331.8728,331.9322,740.0
2024-03-28 13:55:00,335.21,335.35,335.1,335.25,800.0,331.8036,331.9421,331.6947,331.8431,800.0
2024-03-28 14:00:00,335.41,335.55,335.27,335.45,2197.0,332.0015,332.1401,331.8629,332.0411,2197.0
2024-03-28 14:05:00,335.62,335.64,335.45,335.45,2108.0,332.2094,332.2292,332.0411,332.0411,2108.0
2024-03-28 14:10:00,335.42,335.63,335.34,335.63,1804.0,332.0114,332.2193,331.9322,332.2193,1804.0
2024-03-28 14:15:00,335.55,335.63,335.36,335.63,5067.0,332.1401,332.2193,331.952,332.2193,5067.0
2024-03-28 14:20:00,335.62,335.76,335.43,335.75,1984.0,332.2094,332.348,332.0213,332.3381,1984.0
2024-03-28 14:25:00,335.7,335.82,335.6,335.78,1893.0,332.2886,332.4074,332.1896,332.3678,1893.0
2024-03-28 14:30:00,335.8,335.81,335.33,335.41,2464.0,332.3876,332.3975,331.9223,332.0015,2464.0
2024-03-28 14:35:00,335.53,335.53,335.09,335.09,1362.0,332.1203,332.1203,331.6848,331.6848,1362.0
2024-03-28 14:40:00,335.09,335.19,334.88,334.88,1132.0,331.6848,331.7838,331.4769,331.4769,1132.0
2024-03-28 14:45:00,335.04,335.17,334.92,335.15,820.0,331.6353,331.764,331.5165,331.7442,820.0
2024-03-28 14:50:00,335.11,335.11,334.9,335.01,1268.0,331.7046,331.7046,331.4967,331.6056,1268.0
2024-03-28 14:55:00,334.91,335.41,334.91,335.29,3269.0,331.5066,332.0015,331.5066,331.8827,3269.0
2024-03-28 15:00:00,335.3,335.4,335.11,335.11,718.0,331.8926,331.9916,331.7046,331.7046,718.0
2024-03-28 15:05:00,335.05,335.33,335.04,335.33,1123.0,331.6452,331.9223,331.6353,331.9223,1123.0
2024-03-28 15:10:00,335.38,335.46,335.34,335.38,700.0,331.9718,332.051,331.9322,331.9718,700.0
2024-03-28 15:15:00,335.45,335.46,335.31,335.31,1210.0,332.0411,332.051,331.9025,331.9025,1210.0
2024-03-28 15:20:00,335.31,335.42,335.24,335.24,1334.0,331.9025,332.0114,331.8332,331.8332,1334.0
2024-03-28 15:25:00,335.37,335.6,335.31,335.48,3857.0,331.9619,332.1896,331.9025,332.0708,3857.0
2024-03-28 15:30:00,335.61,336.06,335.6,335.94,4504.0,332.1995,332.6449,332.1896,332.5261,4504.0
2024-03-28 15:35:00,335.92,336.02,335.78,335.8,6379.0,332.5063,332.6053,332.3678,332.3876,6379.0
2024-03-28 15:40:00,335.86,335.86,335.08,335.22,3151.0,332.4469,332.4469,331.6749,331.8135,3151.0
2024-03-28 15:45:00,335.13,335.28,335.1,335.28,3773.0,331.7244,331.8728,331.6947,331.8728,3773.0
2024-03-28 15:50:00,335.31,335.31,334.95,335.17,4815.0,331.9025,331.9025,331.5462,331.764,4815.0
2024-03-28 15:55:00,335.27,335.27,333.58,333.61,77450.0,331.8629,331.8629,330.1901,330.2198,77450.0
2024-04-01 09:30:00,333.0,333.0,331.72,331.72,7621.0,329.616,329.616,328.349,328.349,7621.0
2024-04-01 09:35:00,331.22,331.22,329.65,330.04,2800.0,327.8541,327.8541,326.3001,326.6861,2800.0
2024-04-01 09:40:00,330.03,331.34,330.03,330.97,1960.0,326.6762,327.9729,326.6762,327.6066,1960.0
2024-04-01 09:45:00,330.82,331.65,330.76,331.07,1000.0,327.4582,328.2797,327.3988,327.7056,1000.0
2024-04-01 09:50:00,330.4,330.4,330.2,330.35,1400.0,327.0424,327.0424,326.8445,326.9929,1400.0
2024-04-01 09:55:00,330.33,330.62,329.87,330.62,2393.0,326.9731,327.2602,326.5178,327.2602,2393.0
2024-04-01 10:00:00,330.24,330.24,329.82,330.04,835.0,326.8841,326.8841,326.4683,326.6861,835.0
2024-04-01 10:05:00,330.04,330.04,330.0,330.0,300.0,326.6861,326.6861,326.6465,326.6465,300.0
2024-04-01 10:10:00,330.16,330.2,330.12,330.2,683.0,326.8049,326.8445,326.7653,326.8445,683.0
2024-04-01 10:15:00,329.93,329.99,329.38,329.46,4350.0,326.5772,326.6366,326.0328,326.112,4350.0
2024-04-01 10:20:00,329.48,329.49,329.27,329.44,800.0,326.1318,326.1417,325.9239,326.0922,800.0
2024-04-01 10:25:00,329.4,329.4,328.95,328.99,1000.0,326.0526,326.0526,325.6072,325.6468,1000.0
2024-04-01 10:30:00,328.86,328.86,328.49,328.67,2166.0,325.5181,325.5181,325.1518,325.33,2166.0
2024-04-01 10:35:00,328.35,329.2,328.35,329.2,1155.0,325.0133,325.8546,325.0133,325.8546,1155.0
2024-04-01 10:40:00,329.07,329.21,328.75,328.75,1984.0,325.7259,325.8645,325.4092,325.4092,1984.0
2024-04-01 10:45:00,328.71,328.85,328.71,328.79,1472.0,325.3696,325.5082,325.3696,325.4488,1472.0
2024-04-01 10:50:00,328.79,329.44,328.79,329.28,2546.0,325.4488,326.0922,325.4488,325.9338,2546.0
2024-04-01 10:55:00,329.29,329.29,328.98,329.09,3449.0,325.9437,325.9437,325.6369,325.7457,3449.0
2024-04-01 11:00:00,329.18,329.2,328.98,329.12,4666.0,325.8348,325.8546,325.6369,325.7754,4666.0
2024-04-01 11:05:00,329.11,329.22,328.75,329.02,5941.0,325.7655,325.8744,325.4092,325.6765,5941.0
2024-04-01 11:10:00,329.03,329.03,328.87,328.93,1107.0,325.6864,325.6864,325.528,325.5874,1107.0
2024-04-01 11:15:00,328.76,329.02,328.74,329.02,846.0,325.4191,325.6765,325.3993,325.6765,846.0
2024-04-01 11:20:00,328.82,329.2,328.75,329.0,2734.0,325.4785,325.8546,325.4092,325.6567,2734.0
2024-04-01 11:25:00,329.02,329.35,329.02,329.21,924.0,325.6765,326.0031,325.6765,325.8645,924.0
2024-04-01 11:30:00,329.11,329.14,328.92,328.93,826.0,325.7655,325.7952,325.5775,325.5874,826.0
2024-04-01 11:35:00,329.19,329.19,329.06,329.06,1518.0,325.8447,325.8447,325.716,325.716,1518.0
2024-04-01 11:40:00,328.92,329.0,328.87,328.92,756.0,325.5775,325.6567,325.528,325.5775,756.0
2024-04-01 11:45:00,328.88,328.9,328.88,328.88,600.0,325.5379,325.5577,325.5379,325.5379,600.0
2024-04-01 11:50:00,328.96,329.15,328.96,329.07,2507.0,325.6171,325.8051,325.6171,325.7259,2507.0
2024-04-01 11:55:00,329.23,329.29,329.23,329.29,536.0,325.8843,325.9437,325.8843,325.9437,536.0
2024-04-01 12:00:00,329.17,329.26,328.98,329.12,4547.0,325.8249,325.914,325.6369,325.7754,4547.0
2024-04-01 12:05:00,329.06,329.22,328.99,329.19,2719.0,325.716,325.8744,325.6468,325.8447,2719.0
2024-04-01 12:10:00,329.19,329.21,329.03,329.19,1700.0,325.8447,325.8645,325.6864,325.8447,1700.0
2024-04-01 12:15:00,329.16,329.31,329.13,329.31,800.0,325.815,325.9635,325.7853,325.9635,800.0
2024-04-01 12:20:00,329.05,329.25,329.01,329.25,2350.0,325.7062,325.9041,325.6666,325.9041,2350.0
2024-04-01 12:25:00,329.13,329.23,329.13,329.16,500.0,325.7853,325.8843,325.7853,325.815,500.0
2024-04-01 12:30:00,329.22,329.22,329.14,329.15,438.0,325.8744,325.8744,325.7952,325.8051,438.0
2024-04-01 12:35:00,329.16,329.26,329.03,329.26,2030.0,325.815,325.914,325.6864,325.914,2030.0
2024-04-01 12:40:00,329.28,329.33,329.22,329.32,1961.0,325.9338,325.9833,325.8744,325.9734,1961.0
2024-04-01 12:45:00,329.3,329.45,329.16,329.3,4167.0,325.9536,326.1021,325.815,325.9536,4167.0
2024-04-01 12:50:00,329.26,329.27,329.14,329.18,4068.0,325.914,325.9239,325.7952,325.8348,4068.0
2024-04-01 12:55:00,329.25,329.46,329.25,329.46,900.0,325.9041,326.112,325.9041,326.112,900.0
2024-04-01 13:00:00,329.36,329.36,329.2,329.22,1722.0,326.013,326.013,325.8546,325.8744,1722.0
2024-04-01 13:05:00,329.22,329.26,328.91,328.94,3538.0,325.8744,325.914,325.5676,325.5973,3538.0
2024-04-01 13:10:00,328.79,328.88,328.79,328.88,553.0,325.4488,325.5379,325.4488,325.5379,553.0
2024-04-01 13:15:00,328.97,328.97,328.91,328.91,400.0,325.627,325.627,325.5676,325.5676,400.0
2024-04-01 13:20:00,328.94,328.96,328.75,328.86,3892.0,325.5973,325.6171,325.4092,325.5181,3892.0
2024-04-01 13:25:00,328.93,329.1,328.93,329.09,3789.0,325.5874,325.7556,325.5874,325.7457,3789.0
2024-04-01 13:30:00,329.15,329.15,328.53,328.54,4946.0,325.8051,325.8051,325.1914,325.2013,4946.0
2024-04-01 13:35:00,328.56,328.72,328.49,328.59,5739.0,325.2211,325.3795,325.1518,325.2508,5739.0
2024-04-01 13:40:00,328.59,328.69,328.49,328.69,1338.0,325.2508,325.3498,325.1518,325.3498,1338.0
2024-04-01 13:45:00,328.7,328.71,328.58,328.58,3398.0,325.3597,325.3696,325.2409,325.2409,3398.0
2024-04-01 13:50:00,328.73,328.93,328.65,328.84,2100.0,325.3894,325.5874,325.3102,325.4983,2100.0
2024-04-01 13:55:00,328.85,329.0,328.82,329.0,1300.0,325.5082,325.6567,325.4785,325.6567,1300.0
2024-04-01 14:00:00,328.94,328.94,328.59,328.72,10282.0,325.5973,325.5973,325.2508,325.3795,10282.0
2024-04-01 14:05:00,328.72,328.81,328.56,328.6,4278.0,325.3795,325.4686,325.2211,325.2607,4278.0
2024-04-01 14:10:00,328.65,328.69,328.6,328.68,1505.0,325.3102,325.3498,325.2607,325.3399,1505.0
2024-04-01 14:15:00,328.71,328.79,328.71,328.75,300.0,325.3696,325.4488,325.3696,325.4092,300.0
2024-04-01 14:20:00,328.84,328.86,328.71,328.85,1921.0,325.4983,325.5181,325.3696,325.5082,1921.0
2024-04-01 14:25:00,328.78,328.81,328.57,328.59,1981.0,325.4389,325.4686,325.231,325.2508,1981.0
2024-04-01 14:30:00,328.53,328.63,328.53,328.63,510.0,325.1914,325.2904,325.1914,325.2904,510.0
2024-04-01 14:35:00,328.61,328.61,328.58,328.59,1471.0,325.2706,325.2706,325.2409,325.2508,1471.0
2024-04-01 14:40:00,328.59,328.81,328.56,328.75,4236.0,325.2508,325.4686,325.2211,325.4092,4236.0
2024-04-01 14:45:00,328.79,328.98,328.75,328.86,3609.0,325.4488,325.6369,325.4092,325.5181,3609.0
2024-04-01 14:50:00,328.89,328.97,328.88,328.97,1078.0,325.5478,325.627,325.5379,325.627,1078.0
2024-04-01 14:55:00,329.0,329.01,328.92,328.94,3035.0,325.6567,325.6666,325.5775,325.5973,3035.0
2024-04-01 15:00:00,328.88,329.14,328.87,329.14,1650.0,325.5379,325.7952,325.528,325.7952,1650.0
2024-04-01 15:05:00,329.15,329.23,329.12,329.23,1653.0,325.8051,325.8843,325.7754,325.8843,1653.0
2024-04-01 15:10:00,329.23,329.28,329.06,329.08,3363.0,325.8843,325.9338,325.716,325.7358,3363.0
2024-04-01 15:15:00,329.08,329.1,329.0,329.0,3350.0,325.7358,325.7556,325.6567,325.6567,3350.0
2024-04-01 15:20:00,329.08,329.08,328.91,329.0,5276.0,325.7358,325.7358,325.5676,325.6567,5276.0
2024-04-01 15:25:00,328.99,329.21,328.98,329.21,1443.0,325.6468,325.8645,325.6369,325.8645,1443.0
2024-04-01 15:30:00,329.29,329.64,329.22,329.64,5923.0,325.9437,326.2902,325.8744,326.2902,5923.0
2024-04-01 15:35:00,329.61,329.61,329.27,329.43,10150.0,326.2605,326.2605,325.9239,326.0823,10150.0
2024-04-01 15:40:00,329.44,329.7,329.36,329.58,7792.0,326.0922,326.3495,326.013,326.2308,7792.0
2024-04-01 15:45:00,329.59,329.64,329.25,329.32,4087.0,326.2407,326.2902,325.9041,325.9734,4087.0
2024-04-01 15:50:00,329.26,329.86,329.26,329.82,4901.0,325.914,326.5079,325.914,326.4683,4901.0
2024-04-01 15:55:00,329.78,329.95,329.36,329.53,39103.0,326.4287,326.597,326.013,326.1813,39103.0
2024-04-02 09:30:00,330.25,331.11,329.67,331.05,9423.0,326.894,327.7452,326.3199,327.6858,9423.0
2024-04-02 09:35:00,330.91,331.13,330.31,330.69,6048.0,327.5472,327.765,326.9533,327.3295,6048.0
2024-04-02 09:40:00,330.3,330.34,329.9,329.9,2100.0,326.9434,326.983,326.5475,326.5475,2100.0
2024-04-02 09:45:00,329.87,330.1,329.8,330.1,6640.0,326.5178,326.7455,326.4485,326.7455,6640.0
2024-04-02 09:50:00,329.88,330.06,329.88,329.94,600.0,326.5277,326.7059,326.5277,326.5871,600.0
2024-04-02 09:55:00,329.99,330.24,329.8,330.24,3151.0,326.6366,326.8841,326.4485,326.8841,3151.0
2024-04-02 10:00:00,330.35,330.58,330.3,330.3,1300.0,326.9929,327.2206,326.9434,326.9434,1300.0
2024-04-02 10:05:00,330.33,330.33,329.78,329.86,2568.0,326.9731,326.9731,326.4287,326.5079,2568.0
2024-04-02 10:10:00,329.95,330.14,329.81,329.84,3228.0,326.597,326.7851,326.4584,326.4881,3228.0
2024-04-02 10:15:00,329.84,330.07,329.74,329.98,3118.0,326.4881,326.7158,326.3891,326.6267,3118.0
2024-04-02 10:20:00,329.79,329.9,329.58,329.64,1552.0,326.4386,326.5475,326.2308,326.2902,1552.0
2024-04-02 10:25:00,329.62,329.88,329.39,329.51,2503.0,326.2704,326.5277,326.0427,326.1615,2503.0
2024-04-02 10:30:00,329.64,329.97,329.64,329.8,2598.0,326.2902,326.6168,326.2902,326.4485,2598.0
2024-04-02 10:35:00,329.93,330.45,329.86,330.37,4193.0,326.5772,327.0919,326.5079,327.0127,4193.0
2024-04-02 10:40:00,330.41,330.55,330.23,330.51,1683.0,327.0523,327.1909,326.8742,327.1513,1683.0
2024-04-02 10:45:00,330.43,330.87,330.42,330.87,6507.0,327.0721,327.5077,327.0622,327.5077,6507.0
2024-04-02 10:50:00,330.88,331.0,330.69,330.8,8161.0,327.5176,327.6363,327.3295,327.4384,8161.0
2024-04-02 10:55:00,330.69,330.87,330.66,330.78,5415.0,327.3295,327.5077,327.2998,327.4186,5415.0
2024-04-02 11:00:00,330.87,331.0,330.52,330.52,3119.0,327.5077,327.6363,327.1612,327.1612,3119.0
2024-04-02 11:05:00,330.08,330.11,329.93,329.95,894.0,326.7257,326.7554,326.5772,326.597,894.0
2024-04-02 11:10:00,329.79,329.95,329.6,329.94,1344.0,326.4386,326.597,326.2506,326.5871,1344.0
2024-04-02 11:15:00,329.89,329.97,329.82,329.87,1340.0,326.5376,326.6168,326.4683,326.5178,1340.0
2024-04-02 11:20:00,329.86,330.0,329.72,329.75,3200.0,326.5079,326.6465,326.3693,326.399,3200.0
2024-04-02 11:25:00,329.69,329.71,329.61,329.71,800.0,326.3396,326.3594,326.2605,326.3594,800.0
2024-04-02 11:30:00,329.78,329.91,329.62,329.75,4857.0,326.4287,326.5574,326.2704,326.399,4857.0
2024-04-02 11:35:00,329.75,329.9,329.27,329.28,3748.0,326.399,326.5475,325.9239,325.9338,3748.0
2024-04-02 11:40:00,329.24,329.34,329.24,329.31,800.0,325.8942,325.9932,325.8942,325.9635,800.0
2024-04-02 11:45:00,329.19,329.27,329.18,329.27,1635.0,325.8447,325.9239,325.8348,325.9239,1635.0
2024-04-02 11:50:00,329.25,329.55,329.22,329.53,3656.0,325.9041,326.2011,325.8744,326.1813,3656.0
2024-04-02 11:55:00,329.64,329.89,329.62,329.8,3525.0,326.2902,326.5376,326.2704,326.4485,3525.0
2024-04-02 12:00:00,329.78,329.78,329.58,329.61,7277.0,326.4287,326.4287,326.2308,326.2605,7277.0
2024-04-02 12:05:00,329.68,329.74,329.53,329.62,2091.0,326.3297,326.3891,326.1813,326.2704,2091.0
2024-04-02 12:10:00,329.73,329.73,329.58,329.68,700.0,326.3792,326.3792,326.2308,326.3297,700.0
2024-04-02 12:15:00,329.81,329.91,329.81,329.88,1014.0,326.4584,326.5574,326.4584,326.5277,1014.0
2024-04-02 12:20:00,330.0,330.1,329.97,329.97,501.0,326.6465,326.7455,326.6168,326.6168,501.0
2024-04-02 12:25:00,329.96,330.24,329.96,330.24,2563.0,326.6069,326.8841,326.6069,326.8841,2563.0
2024-04-02 12:30:00,330.11,330.11,329.9,329.9,2752.0,326.7554,326.7554,326.5475,326.5475,2752.0
2024-04-02 12:35:00,329.98,330.04,329.93,330.04,939.0,326.6267,326.6861,326.5772,326.6861,939.0
2024-04-02 12:40:00,329.97,330.0,329.89,329.94,2657.0,326.6168,326.6465,326.5376,326.5871,2657.0
2024-04-02 12:45:00,330.0,330.06,329.96,330.04,1800.0,326.6465,326.7059,326.6069,326.6861,1800.0
2024-04-02 12:50:00,330.11,330.11,329.96,330.03,3013.0,326.7554,326.7554,326.6069,326.6762,3013.0
2024-04-02 12:55:00,330.08,330.13,330.0,330.11,1700.0,326.7257,326.7752,326.6465,326.7554,1700.0
2024-04-02 13:00:00,330.09,330.14,330.01,330.07,2357.0,326.7356,326.7851,326.6564,326.7158,2357.0
2024-04-02 13:05:00,330.01,330.17,329.8,329.87,3509.0,326.6564,326.8148,326.4485,326.5178,3509.0
2024-04-02 13:10:00,329.93,329.93,329.82,329.89,5744.0,326.5772,326.5772,326.4683,326.5376,5744.0
2024-04-02 13:15:00,329.88,329.95,329.82,329.94,2067.0,326.5277,326.597,326.4683,326.5871,2067.0
2024-04-02 13:20:00,329.93,330.13,329.92,330.09,1200.0,326.5772,326.7752,326.5673,326.7356,1200.0
2024-04-02 13:25:00,330.21,330.22,330.11,330.15,2351.0,326.8544,326.8643,326.7554,326.795,2351.0
2024-04-02 13:30:00,330.11,330.24,330.11,330.19,1915.0,326.7554,326.8841,326.7554,326.8346,1915.0
2024-04-02 13:35:00,330.13,330.21,330.13,330.19,1130.0,326.7752,326.8544,326.7752,326.8346,1130.0
2024-04-02 13:40:00,330.19,330.3,330.14,330.29,6122.0,326.8346,326.9434,326.7851,326.9335,6122.0
2024-04-02 13:45:00,330.3,330.54,330.3,330.54,3493.0,326.9434,327.181,326.9434,327.181,3493.0
2024-04-02 13:50:00,330.55,330.59,330.48,330.59,3922.0,327.1909,327.2305,327.1216,327.2305,3922.0
2024-04-02 13:55:00,330.59,330.59,330.49,330.57,904.0,327.2305,327.2305,327.1315,327.2107,904.0
2024-04-02 14:00:00,330.65,330.66,330.54,330.66,1647.0,327.2899,327.2998,327.181,327.2998,1647.0
2024-04-02 14:05:00,330.67,330.94,330.44,330.5,6021.0,327.3097,327.5769,327.082,327.1414,6021.0
2024-04-02 14:10:00,330.66,330.79,330.6,330.79,2447.0,327.2998,327.4285,327.2404,327.4285,2447.0
2024-04-02 14:15:00,330.88,330.88,330.79,330.8,600.0,327.5176,327.5176,327.4285,327.4384,600.0
2024-04-02 14:20:00,330.8,330.8,330.67,330.74,1404.0,327.4384,327.4384,327.3097,327.379,1404.0
2024-04-02 14:25:00,330.79,330.91,330.79,330.9,2809.0,327.4285,327.5472,327.4285,327.5374,2809.0
2024-04-02 14:30:00,330.9,331.03,330.9,331.02,1651.0,327.5374,327.666,327.5374,327.6561,1651.0
2024-04-02 14:35:00,331.0,331.02,330.8,330.8,2102.0,327.6363,327.6561,327.4384,327.4384,2102.0
2024-04-02 14:40:00,330.8,330.8,330.74,330.8,1461.0,327.4384,327.4384,327.379,327.4384,1461.0
2024-04-02 14:45:00,330.8,330.82,330.64,330.73,2460.0,327.4384,327.4582,327.28,327.3691,2460.0
2024-04-02 14:50:00,330.64,330.64,330.34,330.34,1246.0,327.28,327.28,326.983,326.983,1246.0
2024-04-02 14:55:00,330.21,330.21,330.01,330.01,1478.0,326.8544,326.8544,326.6564,326.6564,1478.0
2024-04-02 15:00:00,329.97,330.23,329.96,330.23,1648.0,326.6168,326.8742,326.6069,326.8742,1648.0
2024-04-02 15:05:00,330.27,330.44,330.17,330.17,605.0,326.9138,327.082,326.8148,326.8148,605.0
2024-04-02 15:10:00,330.36,330.36,330.15,330.15,200.0,327.0028,327.0028,326.795,326.795,200.0
2024-04-02 15:15:00,330.01,330.15,330.01,330.15,632.0,326.6564,326.795,326.6564,326.795,632.0
2024-04-02 15:20:00,330.14,330.29,329.9,329.97,5452.0,326.7851,326.9335,326.5475,326.6168,5452.0
2024-04-02 15:25:00,329.91,329.91,329.69,329.71,4910.0,326.5574,326.5574,326.3396,326.3594,4910.0
2024-04-02 15:30:00,329.76,330.0,329.72,329.87,4623.0,326.4089,326.6465,326.3693,326.5178,4623.0
2024-04-02 15:35:00,329.87,329.89,329.74,329.81,1824.0,326.5178,326.5376,326.3891,326.4584,1824.0
2024-04-02 15:40:00,329.74,329.8,329.57,329.8,7314.0,326.3891,326.4485,326.2209,326.4485,7314.0
2024-04-02 15:45:00,329.74,329.74,329.61,329.62,5733.0,326.3891,326.3891,326.2605,326.2704,5733.0
2024-04-02 15:50:00,329.62,329.71,329.41,329.61,7519.0,326.2704,326.3594,326.0625,326.2605,7519.0
2024-04-02 15:55:00,329.64,329.88,329.38,329.61,38517.0,326.2902,326.5277,326.0328,326.2605,38517.0
2024-04-03 09:30:00,329.2,329.74,327.72,328.54,47061.0,325.8546,326.3891,324.3897,325.2013,47061.0
2024-04-03 09:35:00,328.57,329.02,327.16,327.8,66579.0,325.231,325.6765,323.8354,324.4689,66579.0
2024-04-03 09:40:00,328.05,328.34,327.84,328.0,1880.0,324.7163,325.0034,324.5084,324.6668,1880.0
2024-04-03 09:45:00,328.68,329.09,328.07,328.07,6208.0,325.3399,325.7457,324.7361,324.7361,6208.0
2024-04-03 09:50:00,328.06,328.26,327.65,328.13,29302.0,324.7262,324.9242,324.3204,324.7955,29302.0
2024-04-03 09:55:00,328.42,328.42,327.29,327.29,80471.0,325.0826,325.0826,323.964,323.964,80471.0
2024-04-03 10:00:00,327.45,327.66,326.71,326.79,5577.0,324.1224,324.3303,323.3899,323.4691,5577.0
2024-04-03 10:05:00,326.75,327.38,326.42,327.16,27049.0,323.4295,324.0531,323.1029,323.8354,27049.0
2024-04-03 10:10:00,327.39,327.39,327.13,327.39,4791.0,324.063,324.063,323.8057,324.063,4791.0
2024-04-03 10:15:00,327.41,327.52,326.68,326.69,42103.0,324.0828,324.1917,323.3602,323.3701,42103.0
2024-04-03 10:20:00,326.72,326.78,326.22,326.22,3200.0,323.3998,323.4592,322.9049,322.9049,3200.0
2024-04-03 10:25:00,326.22,326.31,325.05,325.05,29349.0,322.9049,322.994,321.7468,321.7468,29349.0
2024-04-03 10:30:00,324.94,325.21,324.68,324.68,3725.0,321.6379,321.9052,321.3806,321.3806,3725.0
2024-04-03 10:35:00,324.64,324.8,323.48,323.48,6442.0,321.341,321.4993,320.1928,320.1928,6442.0
2024-04-03 10:40:00,323.55,323.6,322.7,322.71,10243.0,320.262,320.3115,319.4207,319.4306,10243.0
2024-04-03 10:45:00,322.74,323.78,322.73,323.66,3177.0,319.4603,320.4897,319.4504,320.3709,3177.0
2024-04-03 10:50:00,323.77,324.21,323.77,324.21,18257.0,320.4798,320.9153,320.4798,320.9153,18257.0
2024-04-03 10:55:00,324.18,324.22,323.19,323.43,5430.0,320.8856,320.9252,319.9057,320.1433,5430.0
2024-04-03 11:00:00,323.44,324.35,323.39,324.35,3313.0,320.1532,321.0539,320.1037,321.0539,3313.0
2024-04-03 11:05:00,324.4,324.58,324.12,324.31,17905.0,321.1034,321.2816,320.8262,321.0143,17905.0
2024-04-03 11:10:00,324.32,324.81,324.32,324.67,3344.0,321.0242,321.5092,321.0242,321.3707,3344.0
2024-04-03 11:15:00,324.89,324.99,324.89,324.99,1500.0,321.5884,321.6874,321.5884,321.6874,1500.0
2024-04-03 11:20:00,324.97,324.97,324.39,324.57,9089.0,321.6676,321.6676,321.0935,321.2717,9089.0
2024-04-03 11:25:00,324.66,324.66,324.46,324.51,2007.0,321.3608,321.3608,321.1628,321.2123,2007.0
2024-04-03 11:30:00,324.57,324.58,323.56,323.56,7343.0,321.2717,321.2816,320.2719,320.2719,7343.0
2024-04-03 11:35:00,323.61,323.67,323.05,323.06,2368.0,320.3214,320.3808,319.7671,319.777,2368.0
2024-04-03 11:40:00,323.0,323.0,322.65,322.7,1859.0,319.7176,319.7176,319.3712,319.4207,1859.0
2024-04-03 11:45:00,322.46,322.8,322.33,322.33,3101.0,319.1831,319.5197,319.0544,319.0544,3101.0
2024-04-03 11:50:00,322.19,322.37,322.0,322.25,10629.0,318.9159,319.094,318.7278,318.9753,10629.0
2024-04-03 11:55:00,322.37,322.45,321.86,322.38,11227.0,319.094,319.1732,318.5892,319.1039,11227.0
2024-04-03 12:00:00,322.53,323.12,322.51,323.06,10099.0,319.2524,319.8364,319.2326,319.777,10099.0
2024-04-03 12:05:00,323.05,323.14,322.26,322.5,36931.0,319.7671,319.8562,318.9852,319.2227,36931.0
2024-04-03 12:10:00,322.53,323.16,322.53,323.05,9494.0,319.2524,319.876,319.2524,319.7671,9494.0
2024-04-03 12:15:00,322.88,323.18,322.73,323.08,5020.0,319.5989,319.8958,319.4504,319.7968,5020.0
2024-04-03 12:20:00,323.15,323.56,322.99,323.26,6906.0,319.8661,320.2719,319.7077,319.975,6906.0
2024-04-03 12:25:00,323.21,323.21,322.78,322.87,1802.0,319.9255,319.9255,319.4999,319.589,1802.0
2024-04-03 12:30:00,323.11,323.31,322.89,323.31,5712.0,319.8265,320.0245,319.6087,320.0245,5712.0
2024-04-03 12:35:00,323.11,323.17,322.77,322.84,5595.0,319.8265,319.8859,319.49,319.5593,5595.0
2024-04-03 12:40:00,322.81,322.82,322.62,322.69,2400.0,319.5296,319.5395,319.3415,319.4108,2400.0
2024-04-03 12:45:00,322.64,322.91,322.64,322.85,7779.0,319.3613,319.6285,319.3613,319.5692,7779.0
2024-04-03 12:50:00,322.84,322.93,322.75,322.78,8065.0,319.5593,319.6483,319.4702,319.4999,8065.0
2024-04-03 12:55:00,322.78,322.88,322.25,322.35,18088.0,319.4999,319.5989,318.9753,319.0742,18088.0
2024-04-03 13:00:00,322.28,322.59,322.22,322.59,5801.0,319.0049,319.3118,318.9456,319.3118,5801.0
2024-04-03 13:05:00,322.73,323.36,322.73,323.36,2043.0,319.4504,320.074,319.4504,320.074,2043.0
2024-04-03 13:10:00,323.16,323.39,323.16,323.25,2525.0,319.876,320.1037,319.876,319.9651,2525.0
2024-04-03 13:15:00,323.42,323.61,323.41,323.42,6379.0,320.1334,320.3214,320.1235,320.1334,6379.0
2024-04-03 13:20:00,323.44,323.51,323.21,323.32,8059.0,320.1532,320.2224,319.9255,320.0344,8059.0
2024-04-03 13:25:00,323.35,323.57,323.33,323.55,3534.0,320.0641,320.2818,320.0443,320.262,3534.0
2024-04-03 13:30:00,323.5,323.7,323.49,323.68,2454.0,320.2126,320.4105,320.2027,320.3907,2454.0
2024-04-03 13:35:00,323.7,323.93,323.6,323.93,2655.0,320.4105,320.6382,320.3115,320.6382,2655.0
2024-04-03 13:40:00,323.99,323.99,323.75,323.75,3275.0,320.6976,320.6976,320.46,320.46,3275.0
2024-04-03 13:45:00,323.67,323.9,323.66,323.86,2238.0,320.3808,320.6085,320.3709,320.5689,2238.0
2024-04-03 13:50:00,323.75,324.07,323.66,324.07,6968.0,320.46,320.7768,320.3709,320.7768,6968.0
2024-04-03 13:55:00,324.22,324.22,323.72,324.06,29404.0,320.9252,320.9252,320.4303,320.7669,29404.0
2024-04-03 14:00:00,323.96,324.64,323.95,324.64,3185.0,320.6679,321.341,320.658,321.341,3185.0
2024-04-03 14:05:00,324.39,325.13,324.37,325.02,7773.0,321.0935,321.826,321.0737,321.7171,7773.0
2024-04-03 14:10:00,325.19,325.19,325.0,325.03,13529.0,321.8854,321.8854,321.6973,321.727,13529.0
2024-04-03 14:15:00,325.01,325.1,324.7,324.84,9537.0,321.7072,321.7963,321.4004,321.5389,9537.0
2024-04-03 14:20:00,324.77,324.8,324.57,324.71,1858.0,321.4696,321.4993,321.2717,321.4103,1858.0
2024-04-03 14:25:00,324.6,324.63,324.47,324.6,2682.0,321.3014,321.3311,321.1727,321.3014,2682.0
2024-04-03 14:30:00,324.6,324.6,324.43,324.46,2298.0,321.3014,321.3014,321.1331,321.1628,2298.0
2024-04-03 14:35:00,324.58,324.63,324.58,324.63,300.0,321.2816,321.3311,321.2816,321.3311,300.0
2024-04-03 14:40:00,324.61,324.61,324.26,324.41,5483.0,321.3113,321.3113,320.9648,321.1133,5483.0
2024-04-03 14:45:00,324.29,324.64,324.29,324.51,6599.0,320.9945,321.341,320.9945,321.2123,6599.0
2024-04-03 14:50:00,324.51,324.6,324.42,324.6,3333.0,321.2123,321.3014,321.1232,321.3014,3333.0
2024-04-03 14:55:00,324.47,324.53,324.33,324.49,6378.0,321.1727,321.2321,321.0341,321.1925,6378.0
2024-04-03 15:00:00,324.36,324.64,324.36,324.64,3302.0,321.0638,321.341,321.0638,321.341,3302.0
2024-04-03 15:05:00,324.63,324.71,324.62,324.7,400.0,321.3311,321.4103,321.3212,321.4004,400.0
2024-04-03 15:10:00,324.61,324.7,324.39,324.42,6643.0,321.3113,321.4004,321.0935,321.1232,6643.0
2024-04-03 15:15:00,324.36,324.53,324.08,324.08,3619.0,321.0638,321.2321,320.7867,320.7867,3619.0
2024-04-03 15:20:00,324.02,324.02,323.86,324.0,5790.0,320.7273,320.7273,320.5689,320.7075,5790.0
2024-04-03 15:25:00,323.98,324.15,323.84,323.94,6396.0,320.6877,320.8559,320.5491,320.6481,6396.0
2024-04-03 15:30:00,323.94,324.32,323.94,324.3,5696.0,320.6481,321.0242,320.6481,321.0044,5696.0
2024-04-03 15:35:00,324.29,324.5,324.25,324.25,3712.0,320.9945,321.2024,320.9549,320.9549,3712.0
2024-04-03 15:40:00,324.3,324.96,324.3,324.88,11905.0,321.0044,321.6577,321.0044,321.5785,11905.0
2024-04-03 15:45:00,324.88,325.0,324.63,324.8,17231.0,321.5785,321.6973,321.3311,321.4993,17231.0
2024-04-03 15:50:00,324.77,324.77,323.95,324.22,20872.0,321.4696,321.4696,320.658,320.9252,20872.0
2024-04-03 15:55:00,324.28,324.6,324.17,324.59,50705.0,320.9846,321.3014,320.8757,321.2915,50705.0
2024-04-04 09:30:00,325.82,325.82,324.01,325.06,11622.0,322.509,322.509,320.7174,321.7567,11622.0
2024-04-04 09:35:00,324.34,324.41,324.07,324.28,1000.0,321.044,321.1133,320.7768,320.9846,1000.0
2024-04-04 09:40:00,324.55,324.74,323.57,323.97,61202.0,321.2519,321.4399,320.2818,320.6778,61202.0
2024-04-04 09:45:00,324.3,324.32,323.21,323.35,12414.0,321.0044,321.0242,319.9255,320.0641,12414.0
2024-04-04 09:50:00,323.19,323.93,323.19,323.85,4011.0,319.9057,320.6382,319.9057,320.559,4011.0
2024-04-04 09:55:00,323.94,323.94,323.63,323.81,6200.0,320.6481,320.6481,320.3412,320.5194,6200.0
2024-04-04 10:00:00,323.74,325.13,323.67,324.87,7016.0,320.4501,321.826,320.3808,321.5686,7016.0
2024-04-04 10:05:00,324.68,324.68,323.74,323.84,5796.0,321.3806,321.3806,320.4501,320.5491,5796.0
2024-04-04 10:10:00,323.47,323.57,323.2,323.25,5643.0,320.1829,320.2818,319.9156,319.9651,5643.0
2024-04-04 10:15:00,323.25,323.37,322.6,322.6,3370.0,319.9651,320.0839,319.3217,319.3217,3370.0
2024-04-04 10:20:00,322.76,322.91,322.54,322.54,4611.0,319.4801,319.6285,319.2623,319.2623,4611.0
2024-04-04 10:25:00,322.25,322.39,321.85,321.85,14084.0,318.9753,319.1138,318.5793,318.5793,14084.0
2024-04-04 10:30:00,321.86,322.4,321.86,322.04,5088.0,318.5892,319.1237,318.5892,318.7674,5088.0
2024-04-04 10:35:00,322.04,322.35,321.91,321.91,6181.0,318.7674,319.0742,318.6387,318.6387,6181.0
2024-04-04 10:40:00,321.98,322.08,321.23,321.26,20106.0,318.708,318.807,317.9656,317.9953,20106.0
2024-04-04 10:45:00,321.21,321.39,320.84,320.84,5545.0,317.9458,318.124,317.5796,317.5796,5545.0
2024-04-04 10:50:00,320.9,320.91,320.28,320.45,14207.0,317.639,317.6489,317.0253,317.1935,14207.0
2024-04-04 10:55:00,320.41,320.46,319.95,320.02,5286.0,317.154,317.2034,316.6986,316.7679,5286.0
2024-04-04 11:00:00,320.0,320.49,319.82,320.36,30344.0,316.7481,317.2331,316.5699,317.1045,30344.0
2024-04-04 11:05:00,320.26,320.37,320.18,320.27,5609.0,317.0055,317.1144,316.9263,317.0154,5609.0
2024-04-04 11:10:00,320.34,320.88,320.34,320.88,2124.0,317.0847,317.6192,317.0847,317.6192,2124.0
2024-04-04 11:15:00,320.73,320.94,320.39,320.5,13514.0,317.4707,317.6786,317.1342,317.243,13514.0
2024-04-04 11:20:00,320.44,320.47,319.97,320.21,9832.0,317.1836,317.2133,316.7184,316.956,9832.0
2024-04-04 11:25:00,320.21,320.24,320.0,320.0,1300.0,316.956,316.9857,316.7481,316.7481,1300.0
2024-04-04 11:30:00,320.0,320.27,320.0,320.0,6879.0,316.7481,317.0154,316.7481,316.7481,6879.0
2024-04-04 11:35:00,320.03,320.63,320.03,320.62,2771.0,316.7778,317.3717,316.7778,317.3618,2771.0
2024-04-04 11:40:00,320.66,320.86,320.66,320.86,602.0,317.4014,317.5994,317.4014,317.5994,602.0
2024-04-04 11:45:00,320.91,321.05,320.71,320.78,8280.0,317.6489,317.7874,317.4509,317.5202,8280.0
2024-04-04 11:50:00,320.78,321.6,320.77,321.41,118003.0,317.5202,318.3319,317.5103,318.1438,118003.0
2024-04-04 11:55:00,321.56,322.26,321.31,321.48,49385.0,318.2923,318.9852,318.0448,318.2131,49385.0
2024-04-04 12:00:00,321.36,321.64,321.2,321.52,2092.0,318.0943,318.3715,317.9359,318.2527,2092.0
2024-04-04 12:05:00,321.67,321.76,321.49,321.68,6494.0,318.4011,318.4902,318.223,318.411,6494.0
2024-04-04 12:10:00,321.68,321.81,321.67,321.75,1330.0,318.411,318.5397,318.4011,318.4803,1330.0
2024-04-04 12:15:00,321.75,321.93,321.74,321.92,3184.0,318.4803,318.6585,318.4704,318.6486,3184.0
2024-04-04 12:20:00,321.88,321.89,321.52,321.73,59066.0,318.609,318.6189,318.2527,318.4605,59066.0
2024-04-04 12:25:00,321.73,321.77,321.63,321.65,3973.0,318.4605,318.5001,318.3616,318.3814,3973.0
2024-04-04 12:30:00,321.59,321.59,321.42,321.55,53605.0,318.322,318.322,318.1537,318.2824,53605.0
2024-04-04 12:35:00,321.56,321.67,321.48,321.59,4099.0,318.2923,318.4011,318.2131,318.322,4099.0
2024-04-04 12:40:00,321.6,321.65,321.49,321.59,13242.0,318.3319,318.3814,318.223,318.322,13242.0
2024-04-04 12:45:00,321.58,322.03,321.52,321.6,9013.0,318.3121,318.7575,318.2527,318.3319,9013.0
2024-04-04 12:50:00,321.6,321.76,321.56,321.76,1000.0,318.3319,318.4902,318.2923,318.4902,1000.0
2024-04-04 12:55:00,321.76,321.88,321.63,321.88,2703.0,318.4902,318.609,318.3616,318.609,2703.0
2024-04-04 13:00:00,321.96,322.0,321.89,321.89,604.0,318.6882,318.7278,318.6189,318.6189,604.0
2024-04-04 13:05:00,322.0,322.02,321.89,322.02,1799.0,318.7278,318.7476,318.6189,318.7476,1799.0
2024-04-04 13:10:00,321.92,321.92,321.74,321.85,2474.0,318.6486,318.6486,318.4704,318.5793,2474.0
2024-04-04 13:15:00,321.77,321.85,321.18,321.18,3170.0,318.5001,318.5793,317.9161,317.9161,3170.0
2024-04-04 13:20:00,321.3,321.38,321.08,321.09,3194.0,318.0349,318.1141,317.8171,317.827,3194.0
2024-04-04 13:25:00,321.23,321.24,320.85,321.01,4392.0,317.9656,317.9755,317.5895,317.7479,4392.0
2024-04-04 13:30:00,321.01,321.08,320.25,320.34,16478.0,317.7479,317.8171,316.9956,317.0847,16478.0
2024-04-04 13:35:00,320.36,320.36,320.1,320.1,2078.0,317.1045,317.1045,316.8471,316.8471,2078.0
2024-04-04 13:40:00,320.07,320.17,319.77,319.85,3210.0,316.8174,316.9164,316.5205,316.5996,3210.0
2024-04-04 13:45:00,319.74,319.74,319.39,319.52,2890.0,316.4908,316.4908,316.1443,316.273,2890.0
2024-04-04 13:50:00,319.5,319.5,319.11,319.12,2201.0,316.2532,316.2532,315.8672,315.8771,2201.0
2024-04-04 13:55:00,319.05,319.25,318.28,318.28,8339.0,315.8078,316.0057,315.0456,315.0456,8339.0
2024-04-04 14:00:00,318.21,318.21,317.65,317.65,6123.0,314.9763,314.9763,314.422,314.422,6123.0
2024-04-04 14:05:00,317.64,317.64,317.28,317.34,1400.0,314.4121,314.4121,314.0558,314.1151,1400.0
2024-04-04 14:10:00,317.25,317.37,316.62,316.7,15641.0,314.0261,314.1448,313.4025,313.4817,15641.0
2024-04-04 14:15:00,316.69,316.69,315.86,315.86,4696.0,313.4718,313.4718,312.6502,312.6502,4696.0
2024-04-04 14:20:00,315.88,315.88,315.3,315.77,22223.0,312.67,312.67,312.0959,312.5611,22223.0
2024-04-04 14:25:00,315.84,316.29,315.36,315.36,12685.0,312.6304,313.0758,312.1553,312.1553,12685.0
2024-04-04 14:30:00,315.28,315.28,314.43,314.54,23389.0,312.0761,312.0761,311.2347,311.3436,23389.0
2024-04-04 14:35:00,314.64,315.42,314.59,315.03,10505.0,311.4426,312.2147,311.3931,311.8286,10505.0
2024-04-04 14:40:00,315.01,315.02,314.04,314.04,9096.0,311.8088,311.8187,310.8487,310.8487,9096.0
2024-04-04 14:45:00,314.03,314.56,314.03,314.34,12288.0,310.8388,311.3634,310.8388,311.1456,12288.0
2024-04-04 14:50:00,314.23,314.72,314.21,314.68,16290.0,311.0368,311.5218,311.017,311.4822,16290.0
2024-04-04 14:55:00,314.69,314.93,314.18,314.93,15298.0,311.4921,311.7296,310.9873,311.7296,15298.0
2024-04-04 15:00:00,314.98,316.06,314.69,315.53,8734.0,311.7791,312.8482,311.4921,312.3235,8734.0
2024-04-04 15:05:00,315.68,315.78,315.39,315.5,11065.0,312.472,312.571,312.185,312.2938,11065.0
2024-04-04 15:10:00,315.5,315.62,315.23,315.29,7728.0,312.2938,312.4126,312.0266,312.086,7728.0
2024-04-04 15:15:00,315.27,315.27,314.72,314.76,10751.0,312.0662,312.0662,311.5218,311.5614,10751.0
2024-04-04 15:20:00,314.76,314.87,314.0,314.27,11493.0,311.5614,311.6702,310.8091,311.0763,11493.0
2024-04-04 15:25:00,314.46,314.47,313.79,313.81,6882.0,311.2644,311.2743,310.6012,310.621,6882.0
2024-04-04 15:30:00,313.85,314.0,313.35,313.51,11446.0,310.6606,310.8091,310.1657,310.3241,11446.0
2024-04-04 15:35:00,313.53,313.75,313.31,313.54,11802.0,310.3439,310.5616,310.1261,310.3538,11802.0
2024-04-04 15:40:00,313.66,313.8,313.35,313.61,15318.0,310.4725,310.6111,310.1657,310.4231,15318.0
2024-04-04 15:45:00,313.62,314.42,313.62,314.19,14044.0,310.433,311.2248,310.433,310.9972,14044.0
2024-04-04 15:50:00,314.38,314.82,314.19,314.79,33969.0,311.1852,311.6208,310.9972,311.5911,33969.0
2024-04-04 15:55:00,314.87,315.35,314.39,315.02,106454.0,311.6702,312.1454,311.1951,311.8187,106454.0
2024-04-05 09:30:00,316.26,316.26,315.0,315.77,6542.0,313.0461,313.0461,311.7989,312.5611,6542.0
2024-04-05 09:35:00,316.28,317.09,315.79,317.08,3225.0,313.0659,313.8677,312.5809,313.8578,3225.0
2024-04-05 09:40:00,316.97,317.11,316.7,316.85,5932.0,313.7489,313.8875,313.4817,313.6301,5932.0
2024-04-05 09:45:00,316.87,317.78,316.64,317.68,7322.0,313.6499,314.5507,313.4223,314.4517,7322.0
2024-04-05 09:50:00,317.85,318.91,317.78,318.91,4552.0,314.62,315.6692,314.5507,315.6692,4552.0
2024-04-05 09:55:00,318.82,319.16,318.57,319.03,5435.0,315.5801,315.9167,315.3326,315.788,5435.0
2024-04-05 10:00:00,319.26,319.97,318.84,319.01,4159.0,316.0156,316.7184,315.5999,315.7682,4159.0
2024-04-05 10:05:00,319.58,319.58,319.02,319.19,6966.0,316.3324,316.3324,315.7781,315.9463,6966.0
2024-04-05 10:10:00,319.42,319.42,318.97,318.98,1105.0,316.174,316.174,315.7286,315.7385,1105.0
2024-04-05 10:15:00,318.95,318.95,318.47,318.48,1086.0,315.7088,315.7088,315.2337,315.2436,1086.0
2024-04-05 10:20:00,318.55,318.55,318.28,318.29,1842.0,315.3129,315.3129,315.0456,315.0555,1842.0
2024-04-05 10:25:00,318.3,318.4,317.89,318.16,6994.0,315.0654,315.1644,314.6596,314.9268,6994.0
2024-04-05 10:30:00,318.31,318.64,318.31,318.5,1932.0,315.0753,315.4019,315.0753,315.2634,1932.0
2024-04-05 10:35:00,318.56,318.66,318.36,318.6,1708.0,315.3228,315.4217,315.1248,315.3623,1708.0
2024-04-05 10:40:00,318.64,318.94,318.63,318.94,2863.0,315.4019,315.6989,315.392,315.6989,2863.0
2024-04-05 10:45:00,318.89,319.11,318.7,319.09,8939.0,315.6494,315.8672,315.4613,315.8474,8939.0
2024-04-05 10:50:00,319.1,319.5,319.08,319.43,5698.0,315.8573,316.2532,315.8375,316.1839,5698.0
2024-04-05 10:55:00,319.49,320.07,319.49,320.07,31306.0,316.2433,316.8174,316.2433,316.8174,31306.0
2024-04-05 11:00:00,320.05,320.11,319.62,319.81,3483.0,316.7976,316.857,316.372,316.56,3483.0
2024-04-05 11:05:00,319.78,320.13,319.76,319.99,2715.0,316.5304,316.8768,316.5106,316.7382,2715.0
2024-04-05 11:10:00,320.02,320.03,319.83,319.85,1996.0,316.7679,316.7778,316.5798,316.5996,1996.0
2024-04-05 11:15:00,319.92,319.92,319.7,319.8,638.0,316.6689,316.6689,316.4512,316.5502,638.0
2024-04-05 11:20:00,319.95,320.07,319.95,320.01,2852.0,316.6986,316.8174,316.6986,316.758,2852.0
2024-04-05 11:25:00,319.99,320.12,319.75,320.12,2419.0,316.7382,316.8669,316.5007,316.8669,2419.0
2024-04-05 11:30:00,320.01,320.06,319.89,319.9,500.0,316.758,316.8075,316.6392,316.6491,500.0
2024-04-05 11:35:00,319.75,320.1,319.68,320.1,8369.0,316.5007,316.8471,316.4314,316.8471,8369.0
2024-04-05 11:40:00,320.1,320.38,320.03,320.09,13197.0,316.8471,317.1243,316.7778,316.8372,13197.0
2024-04-05 11:45:00,320.16,320.56,320.16,320.37,7724.0,316.9065,317.3024,316.9065,317.1144,7724.0
2024-04-05 11:50:00,320.48,320.53,320.37,320.48,1923.0,317.2232,317.2727,317.1144,317.2232,1923.0
2024-04-05 11:55:00,320.47,320.5,320.1,320.11,2458.0,317.2133,317.243,316.8471,316.857,2458.0
2024-04-05 12:00:00,320.24,320.36,320.04,320.04,1300.0,316.9857,317.1045,316.7877,316.7877,1300.0
2024-04-05 12:05:00,320.08,320.11,319.91,320.0,805.0,316.8273,316.857,316.659,316.7481,805.0
2024-04-05 12:10:00,320.09,320.09,320.01,320.04,3300.0,316.8372,316.8372,316.758,316.7877,3300.0
2024-04-05 12:15:00,320.06,320.1,319.95,320.01,745.0,316.8075,316.8471,316.6986,316.758,745.0
2024-04-05 12:20:00,320.01,320.15,320.01,320.15,2100.0,316.758,316.8966,316.758,316.8966,2100.0
2024-04-05 12:25:00,320.13,320.13,319.96,319.98,3582.0,316.8768,316.8768,316.7085,316.7283,3582.0
2024-04-05 12:30:00,320.0,320.03,319.69,320.03,1440.0,316.7481,316.7778,316.4413,316.7778,1440.0
2024-04-05 12:35:00,320.04,320.08,319.96,320.06,4352.0,316.7877,316.8273,316.7085,316.8075,4352.0
2024-04-05 12:40:00,320.13,320.14,320.1,320.1,619.0,316.8768,316.8867,316.8471,316.8471,619.0
2024-04-05 12:45:00,320.09,320.13,319.87,319.87,3056.0,316.8372,316.8768,316.6194,316.6194,3056.0
2024-04-05 12:50:00,319.9,319.97,319.82,319.82,1523.0,316.6491,316.7184,316.5699,316.5699,1523.0
2024-04-05 12:55:00,319.86,320.02,319.86,320.02,300.0,316.6095,316.7679,316.6095,316.7679,300.0
2024-04-05 13:00:00,319.81,319.81,319.6,319.61,1742.0,316.56,316.56,316.3522,316.3621,1742.0
2024-04-05 13:05:00,319.59,319.59,319.24,319.24,1100.0,316.3423,316.3423,315.9958,315.9958,1100.0
2024-04-05 13:10:00,319.1,319.24,318.76,318.88,1832.0,315.8573,315.9958,315.5207,315.6395,1832.0
2024-04-05 13:15:00,318.97,319.1,318.82,319.1,2108.0,315.7286,315.8573,315.5801,315.8573,2108.0
2024-04-05 13:20:00,319.09,319.25,318.92,318.96,4601.0,315.8474,316.0057,315.6791,315.7187,4601.0
2024-04-05 13:25:00,319.05,319.36,319.04,319.24,2100.0,315.8078,316.1146,315.7979,315.9958,2100.0
2024-04-05 13:30:00,319.25,319.53,319.25,319.53,2284.0,316.0057,316.2829,316.0057,316.2829,2284.0
2024-04-05 13:35:00,319.45,319.49,319.31,319.49,1450.0,316.2037,316.2433,316.0651,316.2433,1450.0
2024-04-05 13:40:00,319.5,319.53,319.22,319.5,2500.0,316.2532,316.2829,315.976,316.2532,2500.0
2024-04-05 13:45:00,319.34,319.46,319.21,319.3,2429.0,316.0948,316.2136,315.9661,316.0552,2429.0
2024-04-05 13:50:00,319.34,319.41,318.93,318.94,3737.0,316.0948,316.1641,315.689,315.6989,3737.0
2024-04-05 13:55:00,319.0,319.02,318.51,318.83,3525.0,315.7583,315.7781,315.2733,315.59,3525.0
2024-04-05 14:00:00,318.77,318.78,318.53,318.53,2200.0,315.5306,315.5405,315.2931,315.2931,2200.0
2024-04-05 14:05:00,318.63,319.1,318.57,319.1,6170.0,315.392,315.8573,315.3326,315.8573,6170.0
2024-04-05 14:10:00,319.2,319.29,319.08,319.29,2541.0,315.9562,316.0453,315.8375,316.0453,2541.0
2024-04-05 14:15:00,319.26,319.48,319.26,319.36,1117.0,316.0156,316.2334,316.0156,316.1146,1117.0
2024-04-05 14:20:00,319.42,319.63,319.42,319.49,1810.0,316.174,316.3819,316.174,316.2433,1810.0
2024-04-05 14:25:00,319.56,319.69,319.42,319.42,2721.0,316.3126,316.4413,316.174,316.174,2721.0
2024-04-05 14:30:00,319.54,319.74,319.54,319.73,1100.0,316.2928,316.4908,316.2928,316.4809,1100.0
2024-04-05 14:35:00,319.66,319.92,319.66,319.82,1400.0,316.4116,316.6689,316.4116,316.5699,1400.0
2024-04-05 14:40:00,319.78,319.86,319.49,319.67,3827.0,316.5304,316.6095,316.2433,316.4215,3827.0
2024-04-05 14:45:00,319.61,319.61,319.37,319.38,1303.0,316.3621,316.3621,316.1245,316.1344,1303.0
2024-04-05 14:50:00,319.4,319.52,319.3,319.5,2315.0,316.1542,316.273,316.0552,316.2532,2315.0
2024-04-05 14:55:00,319.41,319.64,319.35,319.63,1414.0,316.1641,316.3918,316.1047,316.3819,1414.0
2024-04-05 15:00:00,319.71,319.78,319.63,319.75,2674.0,316.4611,316.5304,316.3819,316.5007,2674.0
2024-04-05 15:05:00,319.8,319.95,319.68,319.89,2403.0,316.5502,316.6986,316.4314,316.6392,2403.0
2024-04-05 15:10:00,319.82,319.96,319.73,319.96,2156.0,316.5699,316.7085,316.4809,316.7085,2156.0
2024-04-05 15:15:00,319.89,320.18,319.62,320.15,24519.0,316.6392,316.9263,316.372,316.8966,24519.0
2024-04-05 15:20:00,320.0,320.06,319.59,319.59,5987.0,316.7481,316.8075,316.3423,316.3423,5987.0
2024-04-05 15:25:00,319.66,319.9,319.66,319.69,16239.0,316.4116,316.6491,316.4116,316.4413,16239.0
2024-04-05 15:30:00,319.68,320.01,319.61,320.0,4288.0,316.4314,316.758,316.3621,316.7481,4288.0
2024-04-05 15:35:00,319.96,319.97,319.65,319.83,3578.0,316.7085,316.7184,316.4017,316.5798,3578.0
2024-04-05 15:40:00,319.88,320.01,319.67,319.67,5058.0,316.6293,316.758,316.4215,316.4215,5058.0
2024-04-05 15:45:00,319.6,319.89,319.52,319.71,4429.0,316.3522,316.6392,316.273,316.4611,4429.0
2024-04-05 15:50:00,319.64,319.89,319.54,319.89,15313.0,316.3918,316.6392,316.2928,316.6392,15313.0
2024-04-05 15:55:00,319.82,319.95,318.91,318.95,47127.0,316.5699,316.6986,315.6692,315.7088,47127.0
2024-04-08 09:30:00,319.34,319.51,319.34,319.5,6226.0,316.0948,316.2631,316.0948,316.2532,6226.0
2024-04-08 09:35:00,319.51,320.0,319.51,319.97,1367.0,316.2631,316.7481,316.2631,316.7184,1367.0
2024-04-08 09:40:00,320.07,320.08,319.32,319.55,1490.0,316.8174,316.8273,316.075,316.3027,1490.0
2024-04-08 09:45:00,319.23,319.8,319.22,319.23,1254.0,315.9859,316.5502,315.976,315.9859,1254.0
2024-04-08 09:50:00,319.21,319.32,318.51,318.51,7467.0,315.9661,316.075,315.2733,315.2733,7467.0
2024-04-08 09:55:00,318.72,319.4,318.52,319.4,3401.0,315.4811,316.1542,315.2832,316.1542,3401.0
2024-04-08 10:00:00,319.37,319.69,319.13,319.13,6189.0,316.1245,316.4413,315.887,315.887,6189.0
2024-04-08 10:05:00,319.16,319.6,319.1,319.59,3026.0,315.9167,316.3522,315.8573,316.3423,3026.0
2024-04-08 10:10:00,319.59,319.8,319.38,319.45,7536.0,316.3423,316.5502,316.1344,316.2037,7536.0
2024-04-08 10:15:00,319.67,319.67,319.47,319.47,1164.0,316.4215,316.4215,316.2235,316.2235,1164.0
2024-04-08 10:20:00,319.68,320.04,319.48,320.04,10570.0,316.4314,316.7877,316.2334,316.7877,10570.0
2024-04-08 10:25:00,320.04,320.41,319.91,320.38,2820.0,316.7877,317.154,316.659,317.1243,2820.0
2024-04-08 10:30:00,320.37,320.6,320.27,320.3,2325.0,317.1144,317.342,317.0154,317.0451,2325.0
2024-04-08 10:35:00,320.38,320.64,320.22,320.64,4480.0,317.1243,317.3816,316.9659,317.3816,4480.0
2024-04-08 10:40:00,320.65,320.67,320.49,320.61,7065.0,317.3915,317.4113,317.2331,317.3519,7065.0
2024-04-08 10:45:00,320.62,320.98,320.62,320.83,2629.0,317.3618,317.7182,317.3618,317.5697,2629.0
2024-04-08 10:50:00,320.81,320.86,320.6,320.73,7491.0,317.5499,317.5994,317.342,317.4707,7491.0
2024-04-08 10:55:00,320.61,320.81,320.6,320.73,4554.0,317.3519,317.5499,317.342,317.4707,4554.0
2024-04-08 11:00:00,320.73,320.79,320.36,320.6,4236.0,317.4707,317.5301,317.1045,317.342,4236.0
2024-04-08 11:05:00,320.6,320.67,320.49,320.53,3620.0,317.342,317.4113,317.2331,317.2727,3620.0
2024-04-08 11:10:00,320.53,320.58,320.15,320.19,31770.0,317.2727,317.3222,316.8966,316.9362,31770.0
2024-04-08 11:15:00,320.15,320.17,319.91,319.93,5787.0,316.8966,316.9164,316.659,316.6788,5787.0
2024-04-08 11:20:00,319.93,320.24,319.93,320.24,5094.0,316.6788,316.9857,316.6788,316.9857,5094.0
2024-04-08 11:25:00,320.25,320.34,320.16,320.17,2000.0,316.9956,317.0847,316.9065,316.9164,2000.0
2024-04-08 11:30:00,320.17,320.18,319.83,319.83,6288.0,316.9164,316.9263,316.5798,316.5798,6288.0
2024-04-08 11:35:00,319.85,319.85,319.5,319.79,2400.0,316.5996,316.5996,316.2532,316.5403,2400.0
2024-04-08 11:40:00,319.71,319.74,319.57,319.66,2964.0,316.4611,316.4908,316.3225,316.4116,2964.0
2024-04-08 11:45:00,319.57,319.66,319.44,319.54,2389.0,316.3225,316.4116,316.1938,316.2928,2389.0
2024-04-08 11:50:00,319.55,319.55,319.36,319.4,4353.0,316.3027,316.3027,316.1146,316.1542,4353.0
2024-04-08 11:55:00,319.39,319.39,319.24,319.31,3557.0,316.1443,316.1443,315.9958,316.0651,3557.0
2024-04-08 12:00:00,319.28,319.33,319.11,319.11,6650.0,316.0354,316.0849,315.8672,315.8672,6650.0
2024-04-08 12:05:00,319.04,319.2,318.97,319.13,5372.0,315.7979,315.9562,315.7286,315.887,5372.0
2024-04-08 12:10:00,319.19,319.36,319.08,319.36,4233.0,315.9463,316.1146,315.8375,316.1146,4233.0
2024-04-08 12:15:00,319.4,319.8,319.39,319.76,900.0,316.1542,316.5502,316.1443,316.5106,900.0
2024-04-08 12:20:00,319.81,319.91,319.78,319.91,1902.0,316.56,316.659,316.5304,316.659,1902.0
2024-04-08 12:25:00,320.03,320.18,319.97,320.07,4600.0,316.7778,316.9263,316.7184,316.8174,4600.0
2024-04-08 12:30:00,320.13,320.24,319.92,319.92,2460.0,316.8768,316.9857,316.6689,316.6689,2460.0
2024-04-08 12:35:00,319.98,319.99,319.97,319.97,690.0,316.7283,316.7382,316.7184,316.7184,690.0
2024-04-08 12:40:00,319.88,320.06,319.85,319.92,6123.0,316.6293,316.8075,316.5996,316.6689,6123.0
2024-04-08 12:45:00,319.98,320.03,319.89,320.01,1687.0,316.7283,316.7778,316.6392,316.758,1687.0
2024-04-08 12:50:00,319.96,320.03,319.88,319.88,4924.0,316.7085,316.7778,316.6293,316.6293,4924.0
2024-04-08 12:55:00,319.98,320.12,319.97,320.11,4606.0,316.7283,316.8669,316.7184,316.857,4606.0
2024-04-08 13:00:00,320.22,320.22,319.85,320.04,29000.0,316.9659,316.9659,316.5996,316.7877,29000.0
2024-04-08 13:05:00,320.07,320.08,319.9,319.99,1900.0,316.8174,316.8273,316.6491,316.7382,1900.0
2024-04-08 13:10:00,320.07,320.18,319.91,320.09,2745.0,316.8174,316.9263,316.659,316.8372,2745.0
2024-04-08 13:15:00,320.06,320.07,319.93,320.06,3567.0,316.8075,316.8174,316.6788,316.8075,3567.0
2024-04-08 13:20:00,319.96,320.07,319.91,319.92,3972.0,316.7085,316.8174,316.659,316.6689,3972.0
2024-04-08 13:25:00,319.92,320.04,319.92,319.97,2991.0,316.6689,316.7877,316.6689,316.7184,2991.0
2024-04-08 13:30:00,319.98,320.04,319.98,320.04,300.0,316.7283,316.7877,316.7283,316.7877,300.0
2024-04-08 13:35:00,320.0,320.11,319.98,320.0,1700.0,316.7481,316.857,316.7283,316.7481,1700.0
2024-04-08 13:40:00,320.05,320.17,320.03,320.14,1300.0,316.7976,316.9164,316.7778,316.8867,1300.0
2024-04-08 13:45:00,320.13,320.18,320.0,320.03,4733.0,316.8768,316.9263,316.7481,316.7778,4733.0
2024-04-08 13:50:00,320.07,320.33,320.07,320.33,1277.0,316.8174,317.0748,316.8174,317.0748,1277.0
2024-04-08 13:55:00,320.52,320.56,320.23,320.32,3345.0,317.2628,317.3024,316.9758,317.0649,3345.0
2024-04-08 14:00:00,320.4,320.59,320.25,320.32,12081.0,317.1441,317.3321,316.9956,317.0649,12081.0
2024-04-08 14:05:00,320.31,320.41,320.17,320.26,3458.0,317.055,317.154,316.9164,317.0055,3458.0
2024-04-08 14:10:00,320.19,320.29,320.14,320.29,1124.0,316.9362,317.0352,316.8867,317.0352,1124.0
2024-04-08 14:15:00,320.3,320.37,320.3,320.32,755.0,317.0451,317.1144,317.0451,317.0649,755.0
2024-04-08 14:20:00,320.4,320.4,319.93,320.0,5608.0,317.1441,317.1441,316.6788,316.7481,5608.0
2024-04-08 14:25:00,320.0,320.16,320.0,320.16,900.0,316.7481,316.9065,316.7481,316.9065,900.0
2024-04-08 14:30:00,320.08,320.17,320.05,320.05,400.0,316.8273,316.9164,316.7976,316.7976,400.0
2024-04-08 14:35:00,320.02,320.2,319.94,320.2,1864.0,316.7679,316.9461,316.6887,316.9461,1864.0
2024-04-08 14:40:00,320.24,320.24,319.91,319.98,28228.0,316.9857,316.9857,316.659,316.7283,28228.0
2024-04-08 14:45:00,320.0,320.09,319.97,320.08,3267.0,316.7481,316.8372,316.7184,316.8273,3267.0
2024-04-08 14:50:00,320.04,320.08,319.75,319.87,4134.0,316.7877,316.8273,316.5007,316.6194,4134.0
2024-04-08 14:55:00,320.0,320.02,319.95,320.0,1736.0,316.7481,316.7679,316.6986,316.7481,1736.0
2024-04-08 15:00:00,320.03,320.15,319.95,320.0,3880.0,316.7778,316.8966,316.6986,316.7481,3880.0
2024-04-08 15:05:00,320.01,320.05,319.94,320.0,4240.0,316.758,316.7976,316.6887,316.7481,4240.0
2024-04-08 15:10:00,320.12,320.16,319.86,320.06,3030.0,316.8669,316.9065,316.6095,316.8075,3030.0
2024-04-08 15:15:00,320.03,320.07,319.92,320.07,4327.0,316.7778,316.8174,316.6689,316.8174,4327.0
2024-04-08 15:20:00,320.08,320.12,320.03,320.06,2700.0,316.8273,316.8669,316.7778,316.8075,2700.0
2024-04-08 15:25:00,320.06,320.1,319.87,320.05,7967.0,316.8075,316.8471,316.6194,316.7976,7967.0
2024-04-08 15:30:00,320.0,320.11,320.0,320.11,3419.0,316.7481,316.857,316.7481,316.857,3419.0
2024-04-08 15:35:00,320.01,320.06,319.79,319.89,3436.0,316.758,316.8075,316.5403,316.6392,3436.0
2024-04-08 15:40:00,319.98,320.07,319.85,319.89,5694.0,316.7283,316.8174,316.5996,316.6392,5694.0
2024-04-08 15:45:00,319.86,320.09,319.82,320.03,6804.0,316.6095,316.8372,316.5699,316.7778,6804.0
2024-04-08 15:50:00,320.0,320.04,319.71,319.72,10972.0,316.7481,316.7877,316.4611,316.471,10972.0
2024-04-08 15:55:00,319.73,320.06,319.56,320.0,29765.0,316.4809,316.8075,316.3126,316.7481,29765.0
2024-04-09 09:30:00,320.92,320.92,320.47,320.67,5768.0,317.6588,317.6588,317.2133,317.4113,5768.0
2024-04-09 09:35:00,320.17,320.17,319.65,319.65,300.0,316.9164,316.9164,316.4017,316.4017,300.0
2024-04-09 09:40:00,319.65,320.57,319.65,320.52,6107.0,316.4017,317.3123,316.4017,317.2628,6107.0
2024-04-09 09:45:00,320.51,320.51,320.05,320.11,716.0,317.2529,317.2529,316.7976,316.857,716.0
2024-04-09 09:50:00,319.71,320.01,319.39,319.68,1325.0,316.4611,316.758,316.1443,316.4314,1325.0
2024-04-09 09:55:00,319.34,319.64,318.91,318.91,2268.0,316.0948,316.3918,315.6692,315.6692,2268.0
2024-04-09 10:00:00,319.07,319.78,318.9,319.6,3718.0,315.8276,316.5304,315.6593,316.3522,3718.0
2024-04-09 10:05:00,319.6,319.68,319.43,319.48,930.0,316.3522,316.4314,316.1839,316.2334,930.0
2024-04-09 10:10:00,319.64,319.72,319.18,319.42,9203.0,316.3918,316.471,315.9365,316.174,9203.0
2024-04-09 10:15:00,319.37,319.74,319.18,319.74,1803.0,316.1245,316.4908,315.9365,316.4908,1803.0
2024-04-09 10:20:00,319.68,319.68,319.21,319.35,1214.0,316.4314,316.4314,315.9661,316.1047,1214.0
2024-04-09 10:25:00,319.59,319.82,319.27,319.27,1662.0,316.3423,316.5699,316.0255,316.0255,1662.0
2024-04-09 10:30:00,319.27,319.64,319.07,319.28,3706.0,316.0255,316.3918,315.8276,316.0354,3706.0
2024-04-09 10:35:00,319.37,319.37,318.81,318.81,2550.0,316.1245,316.1245,315.5702,315.5702,2550.0
2024-04-09 10:40:00,318.85,319.1,318.84,319.1,1300.0,315.6098,315.8573,315.5999,315.8573,1300.0
2024-04-09 10:45:00,318.99,318.99,318.29,318.4,8257.0,315.7484,315.7484,315.0555,315.1644,8257.0
2024-04-09 10:50:00,318.38,318.63,318.38,318.56,4439.0,315.1446,315.392,315.1446,315.3228,4439.0
2024-04-09 10:55:00,318.64,319.05,318.55,318.97,6689.0,315.4019,315.8078,315.3129,315.7286,6689.0
2024-04-09 11:00:00,318.86,319.51,318.86,319.51,10054.0,315.6197,316.2631,315.6197,316.2631,10054.0
2024-04-09 11:05:00,319.53,319.85,319.53,319.67,3521.0,316.2829,316.5996,316.2829,316.4215,3521.0
2024-04-09 11:10:00,319.55,320.01,319.54,320.01,765.0,316.3027,316.758,316.2928,316.758,765.0
2024-04-09 11:15:00,320.25,320.26,320.13,320.13,300.0,316.9956,317.0055,316.8768,316.8768,300.0
2024-04-09 11:20:00,320.21,320.3,319.91,320.28,7400.0,316.956,317.0451,316.659,317.0253,7400.0
2024-04-09 11:25:00,320.37,320.54,320.33,320.54,616.0,317.1144,317.2826,317.0748,317.2826,616.0
2024-04-09 11:30:00,320.21,320.21,319.89,320.01,2228.0,316.956,316.956,316.6392,316.758,2228.0
2024-04-09 11:35:00,319.92,319.92,319.64,319.64,867.0,316.6689,316.6689,316.3918,316.3918,867.0
2024-04-09 11:40:00,319.64,319.95,319.57,319.94,4004.0,316.3918,316.6986,316.3225,316.6887,4004.0
2024-04-09 11:45:00,320.21,320.21,320.2,320.2,253.0,316.956,316.956,316.9461,316.9461,253.0
2024-04-09 11:50:00,320.05,320.1,319.84,320.1,9007.0,316.7976,316.8471,316.5897,316.8471,9007.0
2024-04-09 11:55:00,320.26,320.26,320.26,320.26,100.0,317.0055,317.0055,317.0055,317.0055,100.0
2024-04-09 12:00:00,320.14,320.36,320.1,320.1,1500.0,316.8867,317.1045,316.8471,316.8471,1500.0
2024-04-09 12:05:00,319.97,320.3,319.95,320.26,4587.0,316.7184,317.0451,316.6986,317.0055,4587.0
2024-04-09 12:10:00,320.21,320.43,320.2,320.26,1684.0,316.956,317.1737,316.9461,317.0055,1684.0
2024-04-09 12:15:00,320.21,320.23,320.12,320.12,817.0,316.956,316.9758,316.8669,316.8669,817.0
2024-04-09 12:20:00,320.01,320.04,319.92,320.04,700.0,316.758,316.7877,316.6689,316.7877,700.0
2024-04-09 12:25:00,319.99,320.13,319.88,320.06,1600.0,316.7382,316.8768,316.6293,316.8075,1600.0
2024-04-09 12:30:00,320.09,320.26,320.09,320.26,932.0,316.8372,317.0055,316.8372,317.0055,932.0
2024-04-09 12:35:00,320.08,320.08,320.03,320.03,1100.0,316.8273,316.8273,316.7778,316.7778,1100.0
2024-04-09 12:40:00,320.03,320.19,320.03,320.19,500.0,316.7778,316.9362,316.7778,316.9362,500.0
2024-04-09 12:45:00,320.19,320.19,320.19,320.19,0.0,316.9362,316.9362,316.9362,316.9362,0.0
2024-04-09 12:50:00,320.1,320.1,319.8,319.81,6400.0,316.8471,316.8471,316.5502,316.56,6400.0
2024-04-09 12:55:00,319.91,319.91,319.88,319.88,500.0,316.659,316.659,316.6293,316.6293,500.0
2024-04-09 13:00:00,319.88,320.22,319.88,320.09,4416.0,316.6293,316.9659,316.6293,316.8372,4416.0
2024-04-09 13:05:00,320.09,320.09,319.96,319.96,1102.0,316.8372,316.8372,316.7085,316.7085,1102.0
2024-04-09 13:10:00,319.92,319.92,319.91,319.91,500.0,316.6689,316.6689,316.659,316.659,500.0
2024-04-09 13:15:00,320.12,320.12,320.0,320.03,800.0,316.8669,316.8669,316.7481,316.7778,800.0
2024-04-09 13:20:00,320.11,320.4,320.04,320.15,3364.0,316.857,317.1441,316.7877,316.8966,3364.0
2024-04-09 13:25:00,319.91,320.05,319.91,320.05,400.0,316.659,316.7976,316.659,316.7976,400.0
2024-04-09 13:30:00,320.06,320.09,319.91,320.07,759.0,316.8075,316.8372,316.659,316.8174,759.0
2024-04-09 13:35:00,319.91,319.95,319.91,319.91,579.0,316.659,316.6986,316.659,316.659,579.0
2024-04-09 13:40:00,320.16,320.16,319.8,319.97,1294.0,316.9065,316.9065,316.5502,316.7184,1294.0
2024-04-09 13:45:00,319.86,319.93,319.55,319.55,1986.0,316.6095,316.6788,316.3027,316.3027,1986.0
2024-04-09 13:50:00,319.65,319.88,319.62,319.62,850.0,316.4017,316.6293,316.372,316.372,850.0
2024-04-09 13:55:00,319.63,319.65,319.56,319.56,500.0,316.3819,316.4017,316.3126,316.3126,500.0
2024-04-09 14:00:00,319.56,319.65,319.47,319.65,1725.0,316.3126,316.4017,316.2235,316.4017,1725.0
2024-04-09 14:05:00,319.65,319.77,319.52,319.77,1559.0,316.4017,316.5205,316.273,316.5205,1559.0
2024-04-09 14:10:00,319.78,319.84,319.77,319.84,700.0,316.5304,316.5897,316.5205,316.5897,700.0
2024-04-09 14:15:00,319.82,320.06,319.82,320.03,1400.0,316.5699,316.8075,316.5699,316.7778,1400.0
2024-04-09 14:20:00,320.06,320.06,319.82,319.82,1204.0,316.8075,316.8075,316.5699,316.5699,1204.0
2024-04-09 14:25:00,319.6,319.63,319.59,319.63,700.0,316.3522,316.3819,316.3423,316.3819,700.0
2024-04-09 14:30:00,319.56,319.58,319.26,319.57,2829.0,316.3126,316.3324,316.0156,316.3225,2829.0
2024-04-09 14:35:00,319.76,319.76,319.43,319.43,900.0,316.5106,316.5106,316.1839,316.1839,900.0
2024-04-09 14:40:00,319.56,319.59,319.43,319.43,800.0,316.3126,316.3423,316.1839,316.1839,800.0
2024-04-09 14:45:00,319.34,319.61,319.34,319.36,1475.0,316.0948,316.3621,316.0948,316.1146,1475.0
2024-04-09 14:50:00,319.23,319.41,319.16,319.16,4509.0,315.9859,316.1641,315.9167,315.9167,4509.0
2024-04-09 14:55:00,319.12,319.12,318.79,318.8,2984.0,315.8771,315.8771,315.5504,315.5603,2984.0
2024-04-09 15:00:00,318.76,318.87,318.46,318.67,3712.0,315.5207,315.6296,315.2238,315.4316,3712.0
2024-04-09 15:05:00,318.67,318.67,317.94,317.96,3665.0,315.4316,315.4316,314.7091,314.7288,3665.0
2024-04-09 15:10:00,318.06,318.15,317.86,318.1,5907.0,314.8278,314.9169,314.6299,314.8674,5907.0
2024-04-09 15:15:00,318.02,318.49,317.97,318.39,7811.0,314.7882,315.2535,314.7387,315.1545,7811.0
2024-04-09 15:20:00,318.5,319.04,318.5,318.85,6412.0,315.2634,315.7979,315.2634,315.6098,6412.0
2024-04-09 15:25:00,318.84,319.6,318.83,319.6,10889.0,315.5999,316.3522,315.59,316.3522,10889.0
2024-04-09 15:30:00,319.66,319.79,319.16,319.23,4644.0,316.4116,316.5403,315.9167,315.9859,4644.0
2024-04-09 15:35:00,319.27,319.27,318.49,318.56,5306.0,316.0255,316.0255,315.2535,315.3228,5306.0
2024-04-09 15:40:00,318.68,319.08,318.48,318.98,5931.0,315.4415,315.8375,315.2436,315.7385,5931.0
2024-04-09 15:45:00,318.92,319.03,317.72,318.16,30499.0,315.6791,315.788,314.4913,314.9268,30499.0
2024-04-09 15:50:00,318.53,319.48,318.53,319.32,6500.0,315.2931,316.2334,315.2931,316.075,6500.0
2024-04-09 15:55:00,319.44,319.96,319.33,319.4,62836.0,316.1938,316.7085,316.0849,316.1542,62836.0
2024-04-10 09:30:00,317.9,318.47,316.9,318.47,8772.0,314.6695,315.2337,313.6796,315.2337,8772.0
2024-04-10 09:35:00,318.5,318.98,317.78,318.47,11461.0,315.2634,315.7385,314.5507,315.2337,11461.0
2024-04-10 09:40:00,318.32,318.62,318.12,318.27,2695.0,315.0852,315.3821,314.8872,315.0357,2695.0
2024-04-10 09:45:00,318.7,319.09,318.29,318.66,5109.0,315.4613,315.8474,315.0555,315.4217,5109.0
2024-04-10 09:50:00,318.52,318.65,318.27,318.63,1150.0,315.2832,315.4118,315.0357,315.392,1150.0
2024-04-10 09:55:00,318.77,318.87,318.21,318.57,4266.0,315.5306,315.6296,314.9763,315.3326,4266.0
2024-04-10 10:00:00,318.66,319.01,318.17,318.41,6554.0,315.4217,315.7682,314.9367,315.1743,6554.0
2024-04-10 10:05:00,318.49,318.88,318.27,318.63,4876.0,315.2535,315.6395,315.0357,315.392,4876.0
2024-04-10 10:10:00,318.94,318.94,318.92,318.92,400.0,315.6989,315.6989,315.6791,315.6791,400.0
2024-04-10 10:15:00,319.35,319.35,318.79,318.98,3843.0,316.1047,316.1047,315.5504,315.7385,3843.0
2024-04-10 10:20:00,319.13,319.14,318.9,318.97,1460.0,315.887,315.8969,315.6593,315.7286,1460.0
2024-04-10 10:25:00,318.79,319.19,318.78,319.03,19258.0,315.5504,315.9463,315.5405,315.788,19258.0
2024-04-10 10:30:00,318.93,319.47,318.74,318.86,10322.0,315.689,316.2235,315.5009,315.6197,10322.0
2024-04-10 10:35:00,318.88,319.12,318.76,318.95,13470.0,315.6395,315.8771,315.5207,315.7088,13470.0
2024-04-10 10:40:00,319.04,319.05,318.69,318.71,1944.0,315.7979,315.8078,315.4514,315.4712,1944.0
2024-04-10 10:45:00,318.69,319.0,318.38,318.99,3222.0,315.4514,315.7583,315.1446,315.7484,3222.0
2024-04-10 10:50:00,318.93,319.03,318.76,318.76,2181.0,315.689,315.788,315.5207,315.5207,2181.0
2024-04-10 10:55:00,318.66,318.91,318.38,318.91,1820.0,315.4217,315.6692,315.1446,315.6692,1820.0
2024-04-10 11:00:00,318.79,318.87,318.49,318.77,5677.0,315.5504,315.6296,315.2535,315.5306,5677.0
2024-04-10 11:05:00,318.79,319.08,318.79,319.08,1200.0,315.5504,315.8375,315.5504,315.8375,1200.0
2024-04-10 11:10:00,319.01,319.01,318.7,318.91,2816.0,315.7682,315.7682,315.4613,315.6692,2816.0
2024-04-10 11:15:00,318.81,318.81,318.45,318.66,1945.0,315.5702,315.5702,315.2139,315.4217,1945.0
2024-04-10 11:20:00,318.7,318.85,318.52,318.57,1739.0,315.4613,315.6098,315.2832,315.3326,1739.0
2024-04-10 11:25:00,318.59,318.82,318.57,318.82,2000.0,315.3524,315.5801,315.3326,315.5801,2000.0
2024-04-10 11:30:00,318.71,318.83,318.45,318.6,2927.0,315.4712,315.59,315.2139,315.3623,2927.0
2024-04-10 11:35:00,318.74,318.74,318.44,318.47,1900.0,315.5009,315.5009,315.204,315.2337,1900.0
2024-04-10 11:40:00,318.51,318.58,318.25,318.25,1313.0,315.2733,315.3425,315.0159,315.0159,1313.0
2024-04-10 11:45:00,318.37,318.49,318.19,318.19,1507.0,315.1347,315.2535,314.9565,314.9565,1507.0
2024-04-10 11:50:00,318.24,318.24,317.47,317.52,2046.0,315.006,315.006,314.2438,314.2933,2046.0
2024-04-10 11:55:00,317.34,317.34,317.34,317.34,100.0,314.1151,314.1151,314.1151,314.1151,100.0
2024-04-10 12:00:00,317.23,317.37,317.02,317.37,4898.0,314.0063,314.1448,313.7984,314.1448,4898.0
2024-04-10 12:05:00,317.28,317.28,317.07,317.09,869.0,314.0558,314.0558,313.8479,313.8677,869.0
2024-04-10 12:10:00,317.27,317.27,316.91,316.92,800.0,314.0459,314.0459,313.6895,313.6994,800.0
2024-04-10 12:15:00,316.88,317.18,316.67,316.73,952.0,313.6598,313.9568,313.452,313.5113,952.0
2024-04-10 12:20:00,316.85,316.86,316.66,316.86,1594.0,313.6301,313.64,313.4421,313.64,1594.0
2024-04-10 12:25:00,316.98,317.01,316.75,316.75,872.0,313.7588,313.7885,313.5311,313.5311,872.0
2024-04-10 12:30:00,316.72,316.77,316.72,316.77,200.0,313.5014,313.5509,313.5014,313.5509,200.0
2024-04-10 12:35:00,316.78,317.03,316.68,316.91,1430.0,313.5608,313.8083,313.4619,313.6895,1430.0
2024-04-10 12:40:00,316.96,317.01,316.78,316.9,2322.0,313.739,313.7885,313.5608,313.6796,2322.0
2024-04-10 12:45:00,317.0,317.03,317.0,317.02,500.0,313.7786,313.8083,313.7786,313.7984,500.0
2024-04-10 12:50:00,317.07,317.21,316.94,317.21,3453.0,313.8479,313.9865,313.7192,313.9865,3453.0
2024-04-10 12:55:00,317.2,317.54,317.2,317.35,1050.0,313.9766,314.3131,313.9766,314.125,1050.0
2024-04-10 13:00:00,317.58,317.58,316.6,316.6,1686.0,314.3527,314.3527,313.3827,313.3827,1686.0
2024-04-10 13:05:00,316.55,316.55,316.28,316.33,1327.0,313.3332,313.3332,313.0659,313.1154,1327.0
2024-04-10 13:10:00,316.35,316.39,316.34,316.39,200.0,313.1352,313.1748,313.1253,313.1748,200.0
2024-04-10 13:15:00,316.5,316.63,316.37,316.63,1300.0,313.2837,313.4124,313.155,313.4124,1300.0
2024-04-10 13:20:00,316.87,317.13,316.86,317.13,4625.0,313.6499,313.9073,313.64,313.9073,4625.0
2024-04-10 13:25:00,317.29,317.3,316.8,316.83,2115.0,314.0657,314.0756,313.5806,313.6103,2115.0
2024-04-10 13:30:00,316.78,316.79,315.75,315.83,8469.0,313.5608,313.5707,312.5413,312.6205,8469.0
2024-04-10 13:35:00,315.71,315.72,315.32,315.32,1570.0,312.5017,312.5116,312.1157,312.1157,1570.0
2024-04-10 13:40:00,315.32,315.57,315.19,315.21,6048.0,312.1157,312.3631,311.987,312.0068,6048.0
2024-04-10 13:45:00,315.22,315.65,315.21,315.5,8455.0,312.0167,312.4423,312.0068,312.2938,8455.0
2024-04-10 13:50:00,315.39,315.54,315.38,315.49,4933.0,312.185,312.3334,312.1751,312.2839,4933.0
2024-04-10 13:55:00,315.4,316.41,315.4,316.16,5106.0,312.1949,313.1946,312.1949,312.9471,5106.0
2024-04-10 14:00:00,316.3,317.09,316.09,317.0,6249.0,313.0857,313.8677,312.8779,313.7786,6249.0
2024-04-10 14:05:00,317.24,317.53,317.2,317.28,1899.0,314.0162,314.3032,313.9766,314.0558,1899.0
2024-04-10 14:10:00,317.12,317.54,316.89,317.47,1800.0,313.8974,314.3131,313.6697,314.2438,1800.0
2024-04-10 14:15:00,317.49,317.54,316.93,317.15,1600.0,314.2636,314.3131,313.7093,313.9271,1600.0
2024-04-10 14:20:00,317.2,317.2,316.83,316.9,2833.0,313.9766,313.9766,313.6103,313.6796,2833.0
2024-04-10 14:25:00,317.01,317.07,316.88,316.91,2386.0,313.7885,313.8479,313.6598,313.6895,2386.0
2024-04-10 14:30:00,316.93,317.08,316.93,317.08,1000.0,313.7093,313.8578,313.7093,313.8578,1000.0
2024-04-10 14:35:00,317.03,317.31,316.92,317.17,2258.0,313.8083,314.0855,313.6994,313.9469,2258.0
2024-04-10 14:40:00,317.09,317.26,317.06,317.16,800.0,313.8677,314.036,313.838,313.937,800.0
2024-04-10 14:45:00,317.09,317.13,316.99,317.04,1235.0,313.8677,313.9073,313.7687,313.8182,1235.0
2024-04-10 14:50:00,317.04,317.17,316.93,316.93,1100.0,313.8182,313.9469,313.7093,313.7093,1100.0
2024-04-10 14:55:00,316.91,317.1,316.27,316.39,1763.0,313.6895,313.8776,313.056,313.1748,1763.0
2024-04-10 15:00:00,316.29,316.55,316.25,316.25,1403.0,313.0758,313.3332,313.0362,313.0362,1403.0
2024-04-10 15:05:00,316.18,316.69,316.18,316.69,2878.0,312.9669,313.4718,312.9669,313.4718,2878.0
2024-04-10 15:10:00,316.74,317.03,316.66,317.03,1979.0,313.5212,313.8083,313.4421,313.8083,1979.0
2024-04-10 15:15:00,317.43,317.43,317.1,317.28,1608.0,314.2042,314.2042,313.8776,314.0558,1608.0
2024-04-10 15:20:00,317.34,317.6,317.13,317.28,4470.0,314.1151,314.3725,313.9073,314.0558,4470.0
2024-04-10 15:25:00,317.27,317.37,316.94,316.98,3457.0,314.0459,314.1448,313.7192,313.7588,3457.0
2024-04-10 15:30:00,317.01,317.01,316.66,316.69,4230.0,313.7885,313.7885,313.4421,313.4718,4230.0
2024-04-10 15:35:00,316.76,316.79,316.57,316.62,5137.0,313.541,313.5707,313.353,313.4025,5137.0
2024-04-10 15:40:00,316.6,316.85,316.57,316.81,8566.0,313.3827,313.6301,313.353,313.5905,8566.0
2024-04-10 15:45:00,316.72,316.92,316.71,316.71,6365.0,313.5014,313.6994,313.4916,313.4916,6365.0
2024-04-10 15:50:00,316.66,316.71,316.29,316.41,17209.0,313.4421,313.4916,313.0758,313.1946,17209.0
2024-04-10 15:55:00,316.46,316.61,315.81,315.86,64794.0,313.2441,313.3926,312.6007,312.6502,64794.0
2024-04-11 09:30:00,314.64,315.91,313.83,315.91,8804.0,311.4426,312.6997,310.6408,312.6997,8804.0
2024-04-11 09:35:00,315.44,316.25,315.39,315.91,1486.0,312.2345,313.0362,312.185,312.6997,1486.0
2024-04-11 09:40:00,315.91,315.91,314.17,314.17,1353.0,312.6997,312.6997,310.9774,310.9774,1353.0
2024-04-11 09:45:00,314.17,314.26,314.16,314.19,759.0,310.9774,311.0664,310.9675,310.9972,759.0
2024-04-11 09:50:00,313.63,313.83,313.41,313.42,1168.0,310.4429,310.6408,310.2251,310.235,1168.0
2024-04-11 09:55:00,313.42,313.53,313.12,313.4,3123.0,310.235,310.3439,309.938,310.2152,3123.0
2024-04-11 10:00:00,313.4,313.62,313.2,313.34,10505.0,310.2152,310.433,310.0172,310.1558,10505.0
2024-04-11 10:05:00,313.36,313.61,312.7,312.71,5233.0,310.1756,310.4231,309.5223,309.5322,5233.0
2024-04-11 10:10:00,312.71,312.71,311.5,311.94,12177.0,309.5322,309.5322,308.3345,308.77,12177.0
2024-04-11 10:15:00,311.94,312.48,311.69,312.48,4930.0,308.77,309.3045,308.5226,309.3045,4930.0
2024-04-11 10:20:00,312.85,313.18,312.6,312.86,3564.0,309.6708,309.9974,309.4233,309.6807,3564.0
2024-04-11 10:25:00,312.81,312.81,312.28,312.65,2631.0,309.6312,309.6312,309.1066,309.4728,2631.0
2024-04-11 10:30:00,312.75,313.45,312.75,313.45,11700.0,309.5718,310.2647,309.5718,310.2647,11700.0
2024-04-11 10:35:00,313.58,313.94,313.31,313.94,9361.0,310.3934,310.7497,310.1261,310.7497,9361.0
2024-04-11 10:40:00,314.09,314.09,313.82,313.99,2180.0,310.8982,310.8982,310.6309,310.7992,2180.0
2024-04-11 10:45:00,314.13,314.27,313.45,313.45,2396.0,310.9378,311.0763,310.2647,310.2647,2396.0
2024-04-11 10:50:00,313.44,313.63,313.25,313.63,3629.0,310.2548,310.4429,310.0667,310.4429,3629.0
2024-04-11 10:55:00,313.53,313.79,312.91,312.91,4366.0,310.3439,310.6012,309.7302,309.7302,4366.0
2024-04-11 11:00:00,312.99,312.99,312.33,312.75,2385.0,309.8094,309.8094,309.1561,309.5718,2385.0
2024-04-11 11:05:00,312.89,313.02,312.44,312.74,1771.0,309.7104,309.839,309.2649,309.5619,1771.0
2024-04-11 11:10:00,312.75,313.07,312.55,313.04,4553.0,309.5718,309.8885,309.3738,309.8588,4553.0
2024-04-11 11:15:00,313.17,313.48,313.17,313.38,4307.0,309.9875,310.2944,309.9875,310.1954,4307.0
2024-04-11 11:20:00,313.32,313.55,313.23,313.46,5935.0,310.136,310.3637,310.0469,310.2746,5935.0
2024-04-11 11:25:00,313.35,313.61,313.14,313.15,5074.0,310.1657,310.4231,309.9578,309.9677,5074.0
2024-04-11 11:30:00,312.99,313.31,312.98,313.31,2537.0,309.8094,310.1261,309.7995,310.1261,2537.0
2024-04-11 11:35:00,313.35,313.9,313.29,313.72,9919.0,310.1657,310.7101,310.1063,310.5319,9919.0
2024-04-11 11:40:00,313.72,314.12,313.06,313.06,5315.0,310.5319,310.9279,309.8786,309.8786,5315.0
2024-04-11 11:45:00,312.95,313.18,312.95,313.06,330.0,309.7698,309.9974,309.7698,309.8786,330.0
2024-04-11 11:50:00,313.19,313.51,313.19,313.42,1727.0,310.0073,310.3241,310.0073,310.235,1727.0
2024-04-11 11:55:00,313.23,313.59,313.15,313.45,1770.0,310.0469,310.4033,309.9677,310.2647,1770.0
2024-04-11 12:00:00,313.48,313.82,313.48,313.81,7401.0,310.2944,310.6309,310.2944,310.621,7401.0
2024-04-11 12:05:00,314.06,314.18,313.79,314.18,5490.0,310.8685,310.9873,310.6012,310.9873,5490.0
2024-04-11 12:10:00,314.19,314.49,314.17,314.44,3800.0,310.9972,311.2941,310.9774,311.2446,3800.0
2024-04-11 12:15:00,314.44,314.76,314.1,314.13,10648.0,311.2446,311.5614,310.9081,310.9378,10648.0
2024-04-11 12:20:00,314.0,314.21,314.0,314.11,1000.0,310.8091,311.017,310.8091,310.918,1000.0
2024-04-11 12:25:00,314.03,314.16,313.89,313.9,1320.0,310.8388,310.9675,310.7002,310.7101,1320.0
2024-04-11 12:30:00,313.78,313.83,313.6,313.81,1113.0,310.5913,310.6408,310.4132,310.621,1113.0
2024-04-11 12:35:00,313.68,313.73,313.18,313.18,3333.0,310.4923,310.5418,309.9974,309.9974,3333.0
2024-04-11 12:40:00,313.12,313.43,313.12,313.28,3978.0,309.938,310.2449,309.938,310.0964,3978.0
2024-04-11 12:45:00,313.29,313.43,313.24,313.3,3769.0,310.1063,310.2449,310.0568,310.1162,3769.0
2024-04-11 12:50:00,313.41,313.62,313.26,313.48,3359.0,310.2251,310.433,310.0766,310.2944,3359.0
2024-04-11 12:55:00,313.5,313.81,313.34,313.34,1710.0,310.3142,310.621,310.1558,310.1558,1710.0
2024-04-11 13:00:00,313.59,314.1,313.42,314.09,2000.0,310.4033,310.9081,310.235,310.8982,2000.0
2024-04-11 13:05:00,314.15,314.57,314.11,314.57,1900.0,310.9576,311.3733,310.918,311.3733,1900.0
2024-04-11 13:10:00,314.47,314.8,314.41,314.8,1319.0,311.2743,311.601,311.2149,311.601,1319.0
2024-04-11 13:15:00,314.84,314.86,314.51,314.73,3317.0,311.6406,311.6604,311.3139,311.5317,3317.0
2024-04-11 13:20:00,314.82,315.12,314.75,315.12,3448.0,311.6208,311.9177,311.5515,311.9177,3448.0
2024-04-11 13:25:00,315.2,315.38,314.98,314.98,1683.0,311.9969,312.1751,311.7791,311.7791,1683.0
2024-04-11 13:30:00,315.04,315.31,315.04,315.19,854.0,311.8385,312.1058,311.8385,311.987,854.0
2024-04-11 13:35:00,315.05,315.29,315.05,315.14,626.0,311.8484,312.086,311.8484,311.9375,626.0
2024-04-11 13:40:00,314.9,315.09,314.77,315.09,1968.0,311.6999,311.888,311.5713,311.888,1968.0
2024-04-11 13:45:00,315.1,315.15,314.77,314.82,4066.0,311.8979,311.9474,311.5713,311.6208,4066.0
2024-04-11 13:50:00,314.92,315.02,314.68,314.95,2170.0,311.7197,311.8187,311.4822,311.7494,2170.0
2024-04-11 13:55:00,314.95,314.95,314.72,314.72,635.0,311.7494,311.7494,311.5218,311.5218,635.0
2024-04-11 14:00:00,314.91,315.06,314.87,314.9,2225.0,311.7098,311.8583,311.6702,311.6999,2225.0
2024-04-11 14:05:00,314.94,315.11,314.8,314.8,9752.0,311.7395,311.9078,311.601,311.601,9752.0
2024-04-11 14:10:00,314.82,315.17,314.82,314.87,1732.0,311.6208,311.9672,311.6208,311.6702,1732.0
2024-04-11 14:15:00,314.83,314.97,314.7,314.85,2723.0,311.6307,311.7692,311.502,311.6505,2723.0
2024-04-11 14:20:00,314.68,314.68,314.56,314.56,302.0,311.4822,311.4822,311.3634,311.3634,302.0
2024-04-11 14:25:00,314.6,314.68,314.43,314.68,2306.0,311.403,311.4822,311.2347,311.4822,2306.0
2024-04-11 14:30:00,314.57,314.57,314.35,314.4,728.0,311.3733,311.3733,311.1555,311.205,728.0
2024-04-11 14:35:00,314.39,314.58,314.39,314.53,1801.0,311.1951,311.3832,311.1951,311.3337,1801.0
2024-04-11 14:40:00,314.43,314.58,314.43,314.44,1100.0,311.2347,311.3832,311.2347,311.2446,1100.0
2024-04-11 14:45:00,314.53,314.53,313.66,313.88,3280.0,311.3337,311.3337,310.4725,310.6903,3280.0
2024-04-11 14:50:00,313.72,313.77,313.51,313.55,2586.0,310.5319,310.5814,310.3241,310.3637,2586.0
2024-04-11 14:55:00,313.53,314.03,313.52,313.71,4198.0,310.3439,310.8388,310.334,310.522,4198.0
2024-04-11 15:00:00,313.81,313.81,313.19,313.19,608.0,310.621,310.621,310.0073,310.0073,608.0
2024-04-11 15:05:00,313.18,313.52,313.18,313.36,2295.0,309.9974,310.334,309.9974,310.1756,2295.0
2024-04-11 15:10:00,313.32,313.37,313.09,313.37,2577.0,310.136,310.1855,309.9083,310.1855,2577.0
2024-04-11 15:15:00,313.32,313.7,313.32,313.44,4263.0,310.136,310.5121,310.136,310.2548,4263.0
2024-04-11 15:20:00,313.46,313.47,313.31,313.43,4018.0,310.2746,310.2845,310.1261,310.2449,4018.0
2024-04-11 15:25:00,313.42,313.89,313.42,313.88,7657.0,310.235,310.7002,310.235,310.6903,7657.0
2024-04-11 15:30:00,313.81,313.81,313.32,313.35,3511.0,310.621,310.621,310.136,310.1657,3511.0
2024-04-11 15:35:00,313.25,313.52,313.25,313.42,4198.0,310.0667,310.334,310.0667,310.235,4198.0
2024-04-11 15:40:00,313.49,313.52,313.11,313.13,5778.0,310.3043,310.334,309.9281,309.9479,5778.0
2024-04-11 15:45:00,313.22,313.23,312.1,312.12,15225.0,310.037,310.0469,308.9284,308.9482,15225.0
2024-04-11 15:50:00,312.12,312.12,311.53,311.57,16644.0,308.9482,308.9482,308.3642,308.4038,16644.0
2024-04-11 15:55:00,311.63,311.74,310.91,310.94,71726.0,308.4632,308.5721,307.7505,307.7802,71726.0
2024-04-12 09:30:00,309.37,312.02,308.54,311.85,16074.0,306.2261,308.8492,305.4046,308.6809,16074.0
2024-04-12 09:35:00,311.52,311.91,311.43,311.91,485.0,308.3543,308.7403,308.2652,308.7403,485.0
2024-04-12 09:40:00,311.92,312.44,311.84,311.84,4243.0,308.7502,309.2649,308.671,308.671,4243.0
2024-04-12 09:45:00,311.82,312.36,311.63,311.97,1419.0,308.6512,309.1858,308.4632,308.7997,1419.0
2024-04-12 09:50:00,312.24,312.24,311.39,311.7,2998.0,309.067,309.067,308.2256,308.5325,2998.0
2024-04-12 09:55:00,311.95,311.95,310.62,310.62,3523.0,308.7799,308.7799,307.4634,307.4634,3523.0
2024-04-12 10:00:00,310.94,311.16,310.68,311.16,2876.0,307.7802,307.998,307.5228,307.998,2876.0
2024-04-12 10:05:00,311.22,311.33,310.55,310.74,7590.0,308.0573,308.1662,307.3942,307.5822,7590.0
2024-04-12 10:10:00,310.81,310.81,310.17,310.18,2486.0,307.6515,307.6515,307.018,307.0279,2486.0
2024-04-12 10:15:00,310.01,310.25,309.92,310.25,5939.0,306.8596,307.0972,306.7706,307.0972,5939.0
2024-04-12 10:20:00,310.25,310.59,310.25,310.35,2381.0,307.0972,307.4337,307.0972,307.1962,2381.0
2024-04-12 10:25:00,310.46,310.78,310.46,310.74,2515.0,307.3051,307.6218,307.3051,307.5822,2515.0
2024-04-12 10:30:00,310.92,311.04,310.61,310.97,3838.0,307.7604,307.8792,307.4535,307.8099,3838.0
2024-04-12 10:35:00,310.92,310.92,310.62,310.79,1510.0,307.7604,307.7604,307.4634,307.6317,1510.0
2024-04-12 10:40:00,310.71,310.88,310.48,310.72,2086.0,307.5525,307.7208,307.3249,307.5624,2086.0
2024-04-12 10:45:00,310.76,310.76,310.59,310.69,1422.0,307.602,307.602,307.4337,307.5327,1422.0
2024-04-12 10:50:00,310.66,310.86,310.52,310.8,2641.0,307.503,307.701,307.3645,307.6416,2641.0
2024-04-12 10:55:00,310.77,310.99,310.7,310.99,600.0,307.6119,307.8297,307.5426,307.8297,600.0
2024-04-12 11:00:00,310.74,311.0,310.65,310.95,3102.0,307.5822,307.8396,307.4931,307.7901,3102.0
2024-04-12 11:05:00,310.73,310.88,310.59,310.65,2060.0,307.5723,307.7208,307.4337,307.4931,2060.0
2024-04-12 11:10:00,310.68,310.92,310.55,310.92,1920.0,307.5228,307.7604,307.3942,307.7604,1920.0
2024-04-12 11:15:00,310.91,311.04,310.54,310.62,3762.0,307.7505,307.8792,307.3843,307.4634,3762.0
2024-04-12 11:20:00,310.56,310.56,310.0,310.0,2809.0,307.404,307.404,306.8497,306.8497,2809.0
2024-04-12 11:25:00,309.99,310.13,309.8,310.13,3276.0,306.8398,306.9784,306.6518,306.9784,3276.0
2024-04-12 11:30:00,310.07,310.07,309.71,309.97,3337.0,306.919,306.919,306.5627,306.82,3337.0
2024-04-12 11:35:00,309.9,309.9,309.47,309.68,2542.0,306.7508,306.7508,306.3251,306.533,2542.0
2024-04-12 11:40:00,309.79,310.1,309.58,309.91,4551.0,306.6419,306.9487,306.434,306.7607,4551.0
2024-04-12 11:45:00,309.86,310.47,309.84,310.27,1908.0,306.7112,307.315,306.6914,307.117,1908.0
2024-04-12 11:50:00,310.14,310.21,310.03,310.21,1817.0,306.9883,307.0576,306.8794,307.0576,1817.0
2024-04-12 11:55:00,310.33,310.45,310.12,310.12,2391.0,307.1764,307.2952,306.9685,306.9685,2391.0
2024-04-12 12:00:00,310.07,310.26,309.94,310.26,4530.0,306.919,307.1071,306.7903,307.1071,4530.0
2024-04-12 12:05:00,310.41,310.41,310.14,310.33,2074.0,307.2556,307.2556,306.9883,307.1764,2074.0
2024-04-12 12:10:00,310.29,310.29,309.99,310.03,2014.0,307.1368,307.1368,306.8398,306.8794,2014.0
2024-04-12 12:15:00,310.03,310.11,309.84,309.95,3844.0,306.8794,306.9586,306.6914,306.8002,3844.0
2024-04-12 12:20:00,309.83,310.09,309.83,310.02,5079.0,306.6815,306.9388,306.6815,306.8695,5079.0
2024-04-12 12:25:00,310.02,310.1,309.65,309.69,2010.0,306.8695,306.9487,306.5033,306.5429,2010.0
2024-04-12 12:30:00,309.69,309.81,309.39,309.4,1319.0,306.5429,306.6617,306.2459,306.2558,1319.0
2024-04-12 12:35:00,309.32,309.32,308.46,308.56,1513.0,306.1766,306.1766,305.3254,305.4244,1513.0
2024-04-12 12:40:00,308.56,308.74,308.43,308.43,2222.0,305.4244,305.6025,305.2957,305.2957,2222.0
2024-04-12 12:45:00,308.42,308.63,308.42,308.63,2085.0,305.2858,305.4937,305.2858,305.4937,2085.0
2024-04-12 12:50:00,308.74,309.0,308.74,309.0,1628.0,305.6025,305.8599,305.6025,305.8599,1628.0
2024-04-12 12:55:00,309.04,309.04,308.7,308.7,9716.0,305.8995,305.8995,305.5629,305.5629,9716.0
2024-04-12 13:00:00,308.75,308.75,307.9,308.03,3723.0,305.6124,305.6124,304.7711,304.8998,3723.0
2024-04-12 13:05:00,308.03,308.28,307.68,307.69,6645.0,304.8998,305.1472,304.5533,304.5632,6645.0
2024-04-12 13:10:00,307.69,307.96,307.52,307.52,5195.0,304.5632,304.8305,304.3949,304.3949,5195.0
2024-04-12 13:15:00,307.56,307.81,307.46,307.63,3829.0,304.4345,304.682,304.3356,304.5038,3829.0
2024-04-12 13:20:00,307.47,307.47,307.14,307.16,2110.0,304.3454,304.3454,304.0188,304.0386,2110.0
2024-04-12 13:25:00,307.26,307.32,306.89,307.03,7099.0,304.1376,304.197,303.7713,303.9099,7099.0
2024-04-12 13:30:00,306.94,306.98,306.74,306.74,1724.0,303.8208,303.8604,303.6229,303.6229,1724.0
2024-04-12 13:35:00,306.79,307.07,306.79,306.99,5400.0,303.6724,303.9495,303.6724,303.8703,5400.0
2024-04-12 13:40:00,307.0,307.62,307.0,307.62,3518.0,303.8802,304.4939,303.8802,304.4939,3518.0
2024-04-12 13:45:00,307.62,308.18,307.61,308.18,3387.0,304.4939,305.0482,304.484,305.0482,3387.0
2024-04-12 13:50:00,308.09,308.14,307.8,307.82,3216.0,304.9591,305.0086,304.6721,304.6919,3216.0
2024-04-12 13:55:00,307.72,307.82,307.4,307.55,2377.0,304.5929,304.6919,304.2762,304.4246,2377.0
2024-04-12 14:00:00,307.4,307.54,307.23,307.48,4132.0,304.2762,304.4147,304.1079,304.3553,4132.0
2024-04-12 14:05:00,307.54,308.25,307.54,308.02,5405.0,304.4147,305.1175,304.4147,304.8899,5405.0
2024-04-12 14:10:00,307.99,308.34,307.93,308.19,2755.0,304.8602,305.2066,304.8008,305.0581,2755.0
2024-04-12 14:15:00,308.68,308.68,308.55,308.6,1203.0,305.5432,305.5432,305.4145,305.464,1203.0
2024-04-12 14:20:00,308.59,308.76,308.5,308.5,2546.0,305.4541,305.6223,305.365,305.365,2546.0
2024-04-12 14:25:00,308.4,308.65,308.3,308.59,2745.0,305.266,305.5135,305.167,305.4541,2745.0
2024-04-12 14:30:00,308.49,308.49,308.19,308.19,1228.0,305.3551,305.3551,305.0581,305.0581,1228.0
2024-04-12 14:35:00,308.18,308.18,307.86,308.09,10231.0,305.0482,305.0482,304.7315,304.9591,10231.0
2024-04-12 14:40:00,308.02,308.46,308.02,308.18,3043.0,304.8899,305.3254,304.8899,305.0482,3043.0
2024-04-12 14:45:00,308.18,308.31,307.94,308.02,2404.0,305.0482,305.1769,304.8107,304.8899,2404.0
2024-04-12 14:50:00,308.01,308.18,308.01,308.09,2105.0,304.88,305.0482,304.88,304.9591,2105.0
2024-04-12 14:55:00,308.07,308.16,307.94,308.14,3558.0,304.9394,305.0284,304.8107,305.0086,3558.0
2024-04-12 15:00:00,308.08,308.14,307.93,308.04,5734.0,304.9493,305.0086,304.8008,304.9097,5734.0
2024-04-12 15:05:00,307.93,308.21,307.88,308.05,4867.0,304.8008,305.0779,304.7513,304.9196,4867.0
2024-04-12 15:10:00,308.0,308.16,307.93,308.11,1700.0,304.8701,305.0284,304.8008,304.9789,1700.0
2024-04-12 15:15:00,308.02,308.11,307.89,308.07,3150.0,304.8899,304.9789,304.7612,304.9394,3150.0
2024-04-12 15:20:00,308.16,308.35,308.09,308.35,5796.0,305.0284,305.2165,304.9591,305.2165,5796.0
2024-04-12 15:25:00,308.37,308.37,308.0,308.13,3750.0,305.2363,305.2363,304.8701,304.9987,3750.0
2024-04-12 15:30:00,307.97,308.52,307.87,308.45,4703.0,304.8404,305.3848,304.7414,305.3155,4703.0
2024-04-12 15:35:00,308.33,308.33,307.78,307.98,6771.0,305.1967,305.1967,304.6523,304.8503,6771.0
2024-04-12 15:40:00,307.97,308.88,307.96,308.88,2780.0,304.8404,305.7411,304.8305,305.7411,2780.0
2024-04-12 15:45:00,308.96,308.97,308.6,308.66,8617.0,305.8203,305.8302,305.464,305.5234,8617.0
2024-04-12 15:50:00,308.73,308.73,307.96,308.01,13776.0,305.5926,305.5926,304.8305,304.88,13776.0
2024-04-12 15:55:00,308.04,308.29,307.85,308.13,54061.0,304.9097,305.1571,304.7216,304.9987,54061.0
2024-04-15 09:30:00,312.1,312.1,311.18,311.49,9289.0,308.9284,308.9284,308.0177,308.3246,9289.0
2024-04-15 09:35:00,311.7,311.71,309.89,309.9,2876.0,308.5325,308.5424,306.7409,306.7508,2876.0
2024-04-15 09:40:00,310.35,310.55,310.01,310.25,1400.0,307.1962,307.3942,306.8596,307.0972,1400.0
2024-04-15 09:45:00,309.98,310.1,309.41,309.96,9850.0,306.8299,306.9487,306.2657,306.8101,9850.0
2024-04-15 09:50:00,309.97,310.18,309.72,309.73,7482.0,306.82,307.0279,306.5726,306.5825,7482.0
2024-04-15 09:55:00,309.74,310.32,309.73,310.15,3383.0,306.5924,307.1665,306.5825,306.9982,3383.0
2024-04-15 10:00:00,310.06,310.06,309.29,309.61,4330.0,306.9091,306.9091,306.147,306.4637,4330.0
2024-04-15 10:05:00,309.53,309.76,309.33,309.46,3474.0,306.3845,306.6122,306.1865,306.3152,3474.0
2024-04-15 10:10:00,309.41,309.41,308.65,308.82,2200.0,306.2657,306.2657,305.5135,305.6817,2200.0
2024-04-15 10:15:00,309.07,309.42,309.07,309.42,1619.0,305.9292,306.2756,305.9292,306.2756,1619.0
2024-04-15 10:20:00,309.34,309.34,308.7,308.94,6147.0,306.1964,306.1964,305.5629,305.8005,6147.0
2024-04-15 10:25:00,308.67,308.98,308.58,308.84,3953.0,305.5333,305.8401,305.4442,305.7015,3953.0
2024-04-15 10:30:00,308.74,308.98,308.36,308.36,1627.0,305.6025,305.8401,305.2264,305.2264,1627.0
2024-04-15 10:35:00,308.48,308.48,307.11,307.32,5222.0,305.3452,305.3452,303.9891,304.197,5222.0
2024-04-15 10:40:00,307.32,307.45,307.0,307.3,4979.0,304.197,304.3257,303.8802,304.1772,4979.0
2024-04-15 10:45:00,307.13,307.84,307.01,307.75,3527.0,304.0089,304.7117,303.8901,304.6226,3527.0
2024-04-15 10:50:00,307.79,307.88,307.6,307.78,8133.0,304.6622,304.7513,304.4741,304.6523,8133.0
2024-04-15 10:55:00,307.71,308.27,307.71,308.1,3848.0,304.583,305.1373,304.583,304.969,3848.0
2024-04-15 11:00:00,308.05,308.19,307.84,307.98,2357.0,304.9196,305.0581,304.7117,304.8503,2357.0
2024-04-15 11:05:00,308.09,308.11,307.71,307.74,2851.0,304.9591,304.9789,304.583,304.6127,2851.0
2024-04-15 11:10:00,307.82,308.23,307.74,308.23,3137.0,304.6919,305.0977,304.6127,305.0977,3137.0
2024-04-15 11:15:00,308.41,308.48,308.28,308.44,800.0,305.2759,305.3452,305.1472,305.3056,800.0
2024-04-15 11:20:00,308.44,308.44,308.44,308.44,206.0,305.3056,305.3056,305.3056,305.3056,206.0
2024-04-15 11:25:00,308.48,308.66,308.48,308.57,2434.0,305.3452,305.5234,305.3452,305.4343,2434.0
2024-04-15 11:30:00,308.5,308.5,308.41,308.44,960.0,305.365,305.365,305.2759,305.3056,960.0
2024-04-15 11:35:00,308.31,308.56,308.31,308.38,2662.0,305.1769,305.4244,305.1769,305.2462,2662.0
2024-04-15 11:40:00,308.54,308.79,308.5,308.79,5692.0,305.4046,305.652,305.365,305.652,5692.0
2024-04-15 11:45:00,308.77,308.77,308.64,308.64,303.0,305.6322,305.6322,305.5036,305.5036,303.0
2024-04-15 11:50:00,308.72,309.08,308.71,309.08,4365.0,305.5827,305.9391,305.5728,305.9391,4365.0
2024-04-15 11:55:00,309.1,309.26,309.06,309.18,5348.0,305.9589,306.1173,305.9193,306.0381,5348.0
2024-04-15 12:00:00,309.03,309.1,308.87,308.91,3790.0,305.8896,305.9589,305.7312,305.7708,3790.0
2024-04-15 12:05:00,308.91,308.96,308.86,308.96,1200.0,305.7708,305.8203,305.7213,305.8203,1200.0
2024-04-15 12:10:00,308.84,308.95,308.83,308.95,418.0,305.7015,305.8104,305.6916,305.8104,418.0
2024-04-15 12:15:00,308.83,308.84,308.51,308.52,3838.0,305.6916,305.7015,305.3749,305.3848,3838.0
2024-04-15 12:20:00,308.52,308.6,307.99,307.99,2278.0,305.3848,305.464,304.8602,304.8602,2278.0
2024-04-15 12:25:00,307.85,308.02,307.72,307.82,6207.0,304.7216,304.8899,304.5929,304.6919,6207.0
2024-04-15 12:30:00,307.78,307.78,307.66,307.71,1100.0,304.6523,304.6523,304.5335,304.583,1100.0
2024-04-15 12:35:00,307.71,307.71,307.42,307.58,1479.0,304.583,304.583,304.296,304.4543,1479.0
2024-04-15 12:40:00,307.57,307.72,307.49,307.49,900.0,304.4444,304.5929,304.3652,304.3652,900.0
2024-04-15 12:45:00,307.38,307.61,307.35,307.36,3144.0,304.2564,304.484,304.2267,304.2366,3144.0
2024-04-15 12:50:00,307.32,307.46,307.21,307.43,4226.0,304.197,304.3356,304.0881,304.3059,4226.0
2024-04-15 12:55:00,307.35,307.55,307.25,307.55,2194.0,304.2267,304.4246,304.1277,304.4246,2194.0
2024-04-15 13:00:00,307.46,307.46,307.14,307.14,800.0,304.3356,304.3356,304.0188,304.0188,800.0
2024-04-15 13:05:00,307.18,307.24,306.97,306.97,800.0,304.0584,304.1178,303.8505,303.8505,800.0
2024-04-15 13:10:00,306.66,306.66,306.47,306.63,1866.0,303.5437,303.5437,303.3556,303.514,1866.0
2024-04-15 13:15:00,306.45,306.54,306.15,306.15,712.0,303.3358,303.4249,303.0389,303.0389,712.0
2024-04-15 13:20:00,306.09,306.24,305.85,306.24,3127.0,302.9795,303.1279,302.7419,303.1279,3127.0
2024-04-15 13:25:00,306.06,306.06,305.89,306.02,1408.0,302.9498,302.9498,302.7815,302.9102,1408.0
2024-04-15 13:30:00,305.87,305.87,305.63,305.78,1950.0,302.7617,302.7617,302.5241,302.6726,1950.0
2024-04-15 13:35:00,305.78,306.07,305.68,306.07,3526.0,302.6726,302.9597,302.5736,302.9597,3526.0
2024-04-15 13:40:00,305.94,306.32,305.94,306.07,7976.0,302.831,303.2071,302.831,302.9597,7976.0
2024-04-15 13:45:00,306.01,306.22,305.91,306.0,6964.0,302.9003,303.1082,302.8013,302.8904,6964.0
2024-04-15 13:50:00,306.1,306.51,305.94,306.38,5877.0,302.9894,303.3952,302.831,303.2665,5877.0
2024-04-15 13:55:00,306.45,306.79,306.32,306.79,1456.0,303.3358,303.6724,303.2071,303.6724,1456.0
2024-04-15 14:00:00,306.7,306.7,306.64,306.68,1038.0,303.5833,303.5833,303.5239,303.5635,1038.0
2024-04-15 14:05:00,306.67,306.69,306.39,306.41,3513.0,303.5536,303.5734,303.2764,303.2962,3513.0
2024-04-15 14:10:00,306.4,306.48,306.3,306.48,1453.0,303.2863,303.3655,303.1873,303.3655,1453.0
2024-04-15 14:15:00,306.48,306.66,306.36,306.66,3137.0,303.3655,303.5437,303.2467,303.5437,3137.0
2024-04-15 14:20:00,306.61,306.76,306.55,306.68,2159.0,303.4942,303.6427,303.4348,303.5635,2159.0
2024-04-15 14:25:00,306.68,306.96,306.68,306.83,1200.0,303.5635,303.8406,303.5635,303.712,1200.0
2024-04-15 14:30:00,306.73,307.31,306.61,306.75,75534.0,303.613,304.1871,303.4942,303.6328,75534.0
2024-04-15 14:35:00,306.78,307.19,306.77,306.92,3740.0,303.6625,304.0683,303.6526,303.801,3740.0
2024-04-15 14:40:00,307.04,307.18,307.0,307.01,739.0,303.9198,304.0584,303.8802,303.8901,739.0
2024-04-15 14:45:00,306.97,306.99,306.73,306.73,1709.0,303.8505,303.8703,303.613,303.613,1709.0
2024-04-15 14:50:00,306.66,306.66,306.18,306.27,3670.0,303.5437,303.5437,303.0686,303.1576,3670.0
2024-04-15 14:55:00,306.15,306.27,306.11,306.16,4188.0,303.0389,303.1576,302.9993,303.0488,4188.0
2024-04-15 15:00:00,306.11,306.13,305.53,305.54,3209.0,302.9993,303.0191,302.4252,302.4351,3209.0
2024-04-15 15:05:00,305.36,305.66,305.35,305.48,3022.0,302.2569,302.5538,302.247,302.3757,3022.0
2024-04-15 15:10:00,305.6,305.98,305.59,305.82,3881.0,302.4945,302.8706,302.4846,302.7122,3881.0
2024-04-15 15:15:00,305.8,305.81,304.79,304.8,6830.0,302.6924,302.7023,301.6927,301.7026,6830.0
2024-04-15 15:20:00,304.87,305.48,304.81,305.08,20185.0,301.7719,302.3757,301.7125,301.9797,20185.0
2024-04-15 15:25:00,305.11,305.32,305.07,305.16,9016.0,302.0094,302.2173,301.9698,302.0589,9016.0
2024-04-15 15:30:00,305.16,306.28,305.15,306.04,7082.0,302.0589,303.1675,302.049,302.93,7082.0
2024-04-15 15:35:00,306.06,306.07,305.29,305.47,6290.0,302.9498,302.9597,302.1876,302.3658,6290.0
2024-04-15 15:40:00,305.42,305.65,305.34,305.65,6815.0,302.3163,302.5439,302.2371,302.5439,6815.0
2024-04-15 15:45:00,305.6,305.81,305.44,305.68,8237.0,302.4945,302.7023,302.3361,302.5736,8237.0
2024-04-15 15:50:00,305.59,305.67,305.09,305.22,13959.0,302.4846,302.5637,301.9896,302.1183,13959.0
2024-04-15 15:55:00,305.2,305.45,304.96,305.08,81229.0,302.0985,302.346,301.861,301.9797,81229.0
2024-04-16 09:30:00,305.68,306.75,305.65,306.13,44178.0,302.5736,303.6328,302.5439,303.0191,44178.0
2024-04-16 09:35:00,306.13,306.16,305.38,305.38,6402.0,303.0191,303.0488,302.2767,302.2767,6402.0
2024-04-16 09:40:00,305.12,305.44,304.48,305.16,6142.0,302.0193,302.3361,301.3858,302.0589,6142.0
2024-04-16 09:45:00,305.63,306.05,305.4,305.68,7253.0,302.5241,302.9399,302.2965,302.5736,7253.0
2024-04-16 09:50:00,305.35,305.94,305.28,305.49,10590.0,302.247,302.831,302.1777,302.3856,10590.0
2024-04-16 09:55:00,305.51,305.88,305.34,305.59,14121.0,302.4054,302.7716,302.2371,302.4846,14121.0
2024-04-16 10:00:00,305.55,305.82,305.33,305.34,5061.0,302.445,302.7122,302.2272,302.2371,5061.0
2024-04-16 10:05:00,305.5,305.52,304.9,305.13,9775.0,302.3955,302.4153,301.8016,302.0292,9775.0
2024-04-16 10:10:00,305.13,305.89,305.13,305.49,9364.0,302.0292,302.7815,302.0292,302.3856,9364.0
2024-04-16 10:15:00,305.24,305.25,304.93,305.13,6792.0,302.1381,302.148,301.8313,302.0292,6792.0
2024-04-16 10:20:00,305.14,305.51,305.08,305.28,1729.0,302.0391,302.4054,301.9797,302.1777,1729.0
2024-04-16 10:25:00,305.14,305.27,304.97,305.03,11003.0,302.0391,302.1678,301.8709,301.9302,11003.0
2024-04-16 10:30:00,305.13,305.17,304.65,304.86,4224.0,302.0292,302.0688,301.5541,301.762,4224.0
2024-04-16 10:35:00,304.69,305.1,304.69,304.88,10058.0,301.5937,301.9995,301.5937,301.7818,10058.0
2024-04-16 10:40:00,304.92,305.07,304.8,305.0,8629.0,301.8214,301.9698,301.7026,301.9005,8629.0
2024-04-16 10:45:00,304.87,305.08,304.81,304.88,8206.0,301.7719,301.9797,301.7125,301.7818,8206.0
2024-04-16 10:50:00,304.84,304.9,304.49,304.5,4978.0,301.7422,301.8016,301.3957,301.4056,4978.0
2024-04-16 10:55:00,304.54,304.74,304.5,304.74,2793.0,301.4452,301.6432,301.4056,301.6432,2793.0
2024-04-16 11:00:00,304.74,305.54,304.7,305.5,5331.0,301.6432,302.4351,301.6036,302.3955,5331.0
2024-04-16 11:05:00,305.44,305.59,305.16,305.28,2739.0,302.3361,302.4846,302.0589,302.1777,2739.0
2024-04-16 11:10:00,305.4,305.54,305.23,305.4,4272.0,302.2965,302.4351,302.1282,302.2965,4272.0
2024-04-16 11:15:00,305.44,305.48,305.3,305.33,4605.0,302.3361,302.3757,302.1975,302.2272,4605.0
2024-04-16 11:20:00,305.16,305.28,305.06,305.07,3421.0,302.0589,302.1777,301.9599,301.9698,3421.0
2024-04-16 11:25:00,305.05,305.4,304.96,305.13,5654.0,301.95,302.2965,301.861,302.0292,5654.0
2024-04-16 11:30:00,305.09,305.28,304.88,305.12,4220.0,301.9896,302.1777,301.7818,302.0193,4220.0
2024-04-16 11:35:00,305.27,305.27,304.6,304.63,16306.0,302.1678,302.1678,301.5046,301.5343,16306.0
2024-04-16 11:40:00,304.65,304.9,304.64,304.69,6665.0,301.5541,301.8016,301.5442,301.5937,6665.0
2024-04-16 11:45:00,304.59,305.08,304.59,304.96,9288.0,301.4947,301.9797,301.4947,301.861,9288.0
2024-04-16 11:50:00,304.97,305.52,304.97,305.4,5121.0,301.8709,302.4153,301.8709,302.2965,5121.0
2024-04-16 11:55:00,305.66,305.69,305.3,305.3,2244.0,302.5538,302.5835,302.1975,302.1975,2244.0
2024-04-16 12:00:00,305.19,305.22,304.57,304.63,6887.0,302.0886,302.1183,301.4749,301.5343,6887.0
2024-04-16 12:05:00,304.6,304.85,304.59,304.78,6712.0,301.5046,301.7521,301.4947,301.6828,6712.0
2024-04-16 12:10:00,304.92,304.92,304.46,304.53,6852.0,301.8214,301.8214,301.366,301.4353,6852.0
2024-04-16 12:15:00,304.53,304.58,304.52,304.58,1100.0,301.4353,301.4848,301.4254,301.4848,1100.0
2024-04-16 12:20:00,304.54,304.6,304.46,304.6,2867.0,301.4452,301.5046,301.366,301.5046,2867.0
2024-04-16 12:25:00,304.61,304.77,304.56,304.67,7918.0,301.5145,301.6729,301.465,301.5739,7918.0
2024-04-16 12:30:00,304.67,305.16,304.67,305.08,5120.0,301.5739,302.0589,301.5739,301.9797,5120.0
2024-04-16 12:35:00,304.98,304.99,304.86,304.98,5641.0,301.8808,301.8907,301.762,301.8808,5641.0
2024-04-16 12:40:00,305.08,305.22,304.97,305.07,4605.0,301.9797,302.1183,301.8709,301.9698,4605.0
2024-04-16 12:45:00,305.11,305.59,305.11,305.59,11880.0,302.0094,302.4846,302.0094,302.4846,11880.0
2024-04-16 12:50:00,305.4,305.5,305.23,305.23,2362.0,302.2965,302.3955,302.1282,302.1282,2362.0
2024-04-16 12:55:00,305.31,305.33,305.07,305.11,2457.0,302.2074,302.2272,301.9698,302.0094,2457.0
2024-04-16 13:00:00,305.06,305.06,304.53,304.54,4440.0,301.9599,301.9599,301.4353,301.4452,4440.0
2024-04-16 13:05:00,304.31,304.43,304.23,304.29,6113.0,301.2176,301.3363,301.1384,301.1978,6113.0
2024-04-16 13:10:00,304.23,304.69,304.15,304.69,8072.0,301.1384,301.5937,301.0592,301.5937,8072.0
2024-04-16 13:15:00,304.68,304.7,304.22,304.64,22877.0,301.5838,301.6036,301.1285,301.5442,22877.0
2024-04-16 13:20:00,304.74,304.81,304.53,304.7,4686.0,301.6432,301.7125,301.4353,301.6036,4686.0
2024-04-16 13:25:00,304.78,305.2,304.68,304.97,3998.0,301.6828,302.0985,301.5838,301.8709,3998.0
2024-04-16 13:30:00,305.1,305.1,304.07,304.42,3701.0,301.9995,301.9995,300.98,301.3264,3701.0
2024-04-16 13:35:00,304.5,304.89,304.5,304.67,11875.0,301.4056,301.7917,301.4056,301.5739,11875.0
2024-04-16 13:40:00,304.96,305.19,304.76,304.93,3972.0,301.861,302.0886,301.663,301.8313,3972.0
2024-04-16 13:45:00,304.82,304.83,304.61,304.63,1400.0,301.7224,301.7323,301.5145,301.5343,1400.0
2024-04-16 13:50:00,304.56,304.89,304.18,304.89,39656.0,301.465,301.7917,301.0889,301.7917,39656.0
2024-04-16 13:55:00,304.73,305.17,304.73,305.01,4176.0,301.6333,302.0688,301.6333,301.9104,4176.0
2024-04-16 14:00:00,305.16,305.27,304.85,304.94,4224.0,302.0589,302.1678,301.7521,301.8412,4224.0
2024-04-16 14:05:00,305.07,305.65,304.95,305.65,5796.0,301.9698,302.5439,301.8511,302.5439,5796.0
2024-04-16 14:10:00,305.52,305.79,305.17,305.17,2960.0,302.4153,302.6825,302.0688,302.0688,2960.0
2024-04-16 14:15:00,304.85,304.85,304.35,304.38,2100.0,301.7521,301.7521,301.2572,301.2869,2100.0
2024-04-16 14:20:00,304.33,304.34,304.01,304.08,10840.0,301.2374,301.2473,300.9206,300.9899,10840.0
2024-04-16 14:25:00,304.06,304.32,303.8,304.03,14827.0,300.9701,301.2275,300.7127,300.9404,14827.0
2024-04-16 14:30:00,304.16,304.58,303.94,304.57,2359.0,301.0691,301.4848,300.8513,301.4749,2359.0
2024-04-16 14:35:00,304.54,304.89,304.5,304.83,4795.0,301.4452,301.7917,301.4056,301.7323,4795.0
2024-04-16 14:40:00,304.92,305.26,304.87,305.0,5435.0,301.8214,302.1579,301.7719,301.9005,5435.0
2024-04-16 14:45:00,304.93,305.24,304.93,305.04,9681.0,301.8313,302.1381,301.8313,301.9401,9681.0
2024-04-16 14:50:00,305.18,305.46,305.18,305.31,4645.0,302.0787,302.3559,302.0787,302.2074,4645.0
2024-04-16 14:55:00,305.19,305.37,305.12,305.31,6013.0,302.0886,302.2668,302.0193,302.2074,6013.0
2024-04-16 15:00:00,305.28,305.28,304.98,305.09,5785.0,302.1777,302.1777,301.8808,301.9896,5785.0
2024-04-16 15:05:00,305.15,305.17,304.89,305.0,4806.0,302.049,302.0688,301.7917,301.9005,4806.0
2024-04-16 15:10:00,305.05,305.1,304.87,304.88,2849.0,301.95,301.9995,301.7719,301.7818,2849.0
2024-04-16 15:15:00,304.85,305.12,304.65,305.12,8539.0,301.7521,302.0193,301.5541,302.0193,8539.0
2024-04-16 15:20:00,305.05,305.48,304.86,305.48,5029.0,301.95,302.3757,301.762,302.3757,5029.0
2024-04-16 15:25:00,305.29,306.02,305.29,305.66,4958.0,302.1876,302.9102,302.1876,302.5538,4958.0
2024-04-16 15:30:00,305.66,305.67,304.39,304.39,10014.0,302.5538,302.5637,301.2967,301.2967,10014.0
2024-04-16 15:35:00,304.37,305.07,304.31,304.93,9139.0,301.277,301.9698,301.2176,301.8313,9139.0
2024-04-16 15:40:00,304.86,305.14,304.68,305.06,7093.0,301.762,302.0391,301.5838,301.9599,7093.0
2024-04-16 15:45:00,305.04,305.16,304.8,305.15,11159.0,301.9401,302.0589,301.7026,302.049,11159.0
2024-04-16 15:50:00,305.03,305.18,304.84,305.04,20390.0,301.9302,302.0787,301.7422,301.9401,20390.0
2024-04-16 15:55:00,305.06,305.06,303.9,303.99,63703.0,301.9599,301.9599,300.8117,300.9008,63703.0
2024-04-17 09:30:00,305.13,306.17,304.08,304.14,9751.0,302.0292,303.0587,300.9899,301.0493,9751.0
2024-04-17 09:35:00,303.92,304.92,303.81,304.42,3728.0,300.8315,301.8214,300.7226,301.3264,3728.0
2024-04-17 09:40:00,304.99,305.66,304.83,305.66,7133.0,301.8907,302.5538,301.7323,302.5538,7133.0
2024-04-17 09:45:00,305.15,305.47,304.78,305.42,6712.0,302.049,302.3658,301.6828,302.3163,6712.0
2024-04-17 09:50:00,305.47,306.81,305.44,306.5,2400.0,302.3658,303.6922,302.3361,303.3853,2400.0
2024-04-17 09:55:00,306.49,306.5,305.95,306.5,3985.0,303.3754,303.3853,302.8409,303.3853,3985.0
2024-04-17 10:00:00,306.26,306.42,305.81,305.83,2851.0,303.1477,303.3061,302.7023,302.7221,2851.0
2024-04-17 10:05:00,305.93,306.91,305.84,306.91,3738.0,302.8211,303.7911,302.732,303.7911,3738.0
2024-04-17 10:10:00,306.84,307.13,306.71,307.02,7625.0,303.7219,304.0089,303.5932,303.9,7625.0
2024-04-17 10:15:00,306.97,307.06,306.62,306.68,4168.0,303.8505,303.9396,303.5041,303.5635,4168.0
2024-04-17 10:20:00,306.93,307.18,306.75,307.02,6571.0,303.8109,304.0584,303.6328,303.9,6571.0
2024-04-17 10:25:00,307.02,307.22,306.8,306.84,21051.0,303.9,304.098,303.6823,303.7219,21051.0
2024-04-17 10:30:00,306.78,307.14,306.75,306.99,5091.0,303.6625,304.0188,303.6328,303.8703,5091.0
2024-04-17 10:35:00,306.85,306.99,306.66,306.73,3817.0,303.7317,303.8703,303.5437,303.613,3817.0
2024-04-17 10:40:00,306.61,307.0,306.59,307.0,5631.0,303.4942,303.8802,303.4744,303.8802,5631.0
2024-04-17 10:45:00,307.06,307.71,306.9,307.68,10845.0,303.9396,304.583,303.7812,304.5533,10845.0
2024-04-17 10:50:00,307.65,307.65,306.75,307.08,8016.0,304.5236,304.5236,303.6328,303.9594,8016.0
2024-04-17 10:55:00,307.14,307.49,307.11,307.38,5723.0,304.0188,304.3652,303.9891,304.2564,5723.0
2024-04-17 11:00:00,307.38,307.68,307.38,307.67,9743.0,304.2564,304.5533,304.2564,304.5434,9743.0
2024-04-17 11:05:00,307.67,308.02,307.62,307.73,4821.0,304.5434,304.8899,304.4939,304.6028,4821.0
2024-04-17 11:10:00,307.8,307.8,307.43,307.47,5797.0,304.6721,304.6721,304.3059,304.3454,5797.0
2024-04-17 11:15:00,307.5,307.62,307.25,307.33,3770.0,304.3751,304.4939,304.1277,304.2069,3770.0
2024-04-17 11:20:00,307.44,307.5,307.34,307.43,1810.0,304.3158,304.3751,304.2168,304.3059,1810.0
2024-04-17 11:25:00,307.44,307.55,307.25,307.3,7202.0,304.3158,304.4246,304.1277,304.1772,7202.0
2024-04-17 11:30:00,307.17,307.19,306.54,306.63,6076.0,304.0485,304.0683,303.4249,303.514,6076.0
2024-04-17 11:35:00,306.51,306.66,306.29,306.43,7640.0,303.3952,303.5437,303.1774,303.316,7640.0
2024-04-17 11:40:00,306.3,306.46,306.22,306.29,5758.0,303.1873,303.3457,303.1082,303.1774,5758.0
2024-04-17 11:45:00,306.28,306.47,306.04,306.05,5326.0,303.1675,303.3556,302.93,302.9399,5326.0
2024-04-17 11:50:00,306.05,306.05,305.77,305.81,4354.0,302.9399,302.9399,302.6627,302.7023,4354.0
2024-04-17 11:55:00,305.92,306.1,305.81,306.01,11729.0,302.8112,302.9894,302.7023,302.9003,11729.0
2024-04-17 12:00:00,306.0,306.3,306.0,306.04,4230.0,302.8904,303.1873,302.8904,302.93,4230.0
2024-04-17 12:05:00,305.88,305.89,305.66,305.85,2624.0,302.7716,302.7815,302.5538,302.7419,2624.0
2024-04-17 12:10:00,306.04,306.3,305.95,306.25,2965.0,302.93,303.1873,302.8409,303.1378,2965.0
2024-04-17 12:15:00,306.33,306.33,305.92,305.94,2310.0,303.217,303.217,302.8112,302.831,2310.0
2024-04-17 12:20:00,306.07,306.35,306.02,306.35,1292.0,302.9597,303.2368,302.9102,303.2368,1292.0
2024-04-17 12:25:00,306.39,306.71,306.39,306.44,2972.0,303.2764,303.5932,303.2764,303.3259,2972.0
2024-04-17 12:30:00,306.52,306.52,306.21,306.21,2703.0,303.4051,303.4051,303.0983,303.0983,2703.0
2024-04-17 12:35:00,306.15,306.26,306.03,306.21,3401.0,303.0389,303.1477,302.9201,303.0983,3401.0
2024-04-17 12:40:00,306.21,306.47,306.18,306.18,2720.0,303.0983,303.3556,303.0686,303.0686,2720.0
2024-04-17 12:45:00,306.17,306.33,305.96,306.33,5585.0,303.0587,303.217,302.8508,303.217,5585.0
2024-04-17 12:50:00,306.25,306.26,306.0,306.12,2734.0,303.1378,303.1477,302.8904,303.0092,2734.0
2024-04-17 12:55:00,306.22,306.22,305.79,305.79,2099.0,303.1082,303.1082,302.6825,302.6825,2099.0
2024-04-17 13:00:00,305.64,305.64,305.49,305.59,600.0,302.534,302.534,302.3856,302.4846,600.0
2024-04-17 13:05:00,305.55,305.67,305.46,305.54,2402.0,302.445,302.5637,302.3559,302.4351,2402.0
2024-04-17 13:10:00,305.62,305.75,305.55,305.62,1536.0,302.5142,302.6429,302.445,302.5142,1536.0
2024-04-17 13:15:00,305.78,306.22,305.65,306.02,3290.0,302.6726,303.1082,302.5439,302.9102,3290.0
2024-04-17 13:20:00,306.09,306.51,306.09,306.25,2743.0,302.9795,303.3952,302.9795,303.1378,2743.0
2024-04-17 13:25:00,306.17,306.3,306.02,306.3,3620.0,303.0587,303.1873,302.9102,303.1873,3620.0
2024-04-17 13:30:00,306.34,306.34,305.67,305.73,5228.0,303.2269,303.2269,302.5637,302.6231,5228.0
2024-04-17 13:35:00,305.65,305.65,305.58,305.59,800.0,302.5439,302.5439,302.4747,302.4846,800.0
2024-04-17 13:40:00,305.7,305.7,305.22,305.28,2800.0,302.5934,302.5934,302.1183,302.1777,2800.0
2024-04-17 13:45:00,305.28,305.49,305.17,305.38,1721.0,302.1777,302.3856,302.0688,302.2767,1721.0
2024-04-17 13:50:00,305.38,305.58,305.21,305.38,4888.0,302.2767,302.4747,302.1084,302.2767,4888.0
2024-04-17 13:55:00,305.53,305.79,305.47,305.79,1534.0,302.4252,302.6825,302.3658,302.6825,1534.0
2024-04-17 14:00:00,305.57,305.57,305.48,305.56,1600.0,302.4648,302.4648,302.3757,302.4549,1600.0
2024-04-17 14:05:00,305.56,305.62,305.36,305.41,2381.0,302.4549,302.5142,302.2569,302.3064,2381.0
2024-04-17 14:10:00,305.29,305.32,305.07,305.07,1645.0,302.1876,302.2173,301.9698,301.9698,1645.0
2024-04-17 14:15:00,305.0,305.19,304.94,305.09,900.0,301.9005,302.0886,301.8412,301.9896,900.0
2024-04-17 14:20:00,305.16,305.16,304.85,304.85,1808.0,302.0589,302.0589,301.7521,301.7521,1808.0
2024-04-17 14:25:00,304.99,305.16,304.93,304.98,1805.0,301.8907,302.0589,301.8313,301.8808,1805.0
2024-04-17 14:30:00,305.02,305.18,305.02,305.18,500.0,301.9203,302.0787,301.9203,302.0787,500.0
2024-04-17 14:35:00,305.0,305.16,304.93,305.16,1934.0,301.9005,302.0589,301.8313,302.0589,1934.0
2024-04-17 14:40:00,305.21,305.93,305.21,305.76,2086.0,302.1084,302.8211,302.1084,302.6528,2086.0
2024-04-17 14:45:00,305.85,306.09,305.68,305.68,965.0,302.7419,302.9795,302.5736,302.5736,965.0
2024-04-17 14:50:00,305.66,305.66,305.01,305.01,1665.0,302.5538,302.5538,301.9104,301.9104,1665.0
2024-04-17 14:55:00,305.01,305.05,304.86,304.99,1100.0,301.9104,301.95,301.762,301.8907,1100.0
2024-04-17 15:00:00,304.79,304.83,304.57,304.65,1693.0,301.6927,301.7323,301.4749,301.5541,1693.0
2024-04-17 15:05:00,304.53,304.57,304.35,304.52,1532.0,301.4353,301.4749,301.2572,301.4254,1532.0
2024-04-17 15:10:00,304.43,304.57,304.27,304.55,3967.0,301.3363,301.4749,301.178,301.4551,3967.0
2024-04-17 15:15:00,304.66,305.37,304.66,305.37,8722.0,301.564,302.2668,301.564,302.2668,8722.0
2024-04-17 15:20:00,305.28,305.69,305.19,305.48,3997.0,302.1777,302.5835,302.0886,302.3757,3997.0
2024-04-17 15:25:00,305.4,305.47,305.31,305.35,3599.0,302.2965,302.3658,302.2074,302.247,3599.0
2024-04-17 15:30:00,305.46,305.8,305.45,305.71,5637.0,302.3559,302.6924,302.346,302.6033,5637.0
2024-04-17 15:35:00,305.61,305.63,305.02,305.26,7232.0,302.5044,302.5241,301.9203,302.1579,7232.0
2024-04-17 15:40:00,305.33,305.7,305.12,305.7,4694.0,302.2272,302.5934,302.0193,302.5934,4694.0
2024-04-17 15:45:00,305.5,305.56,304.72,304.91,12006.0,302.3955,302.4549,301.6234,301.8115,12006.0
2024-04-17 15:50:00,304.81,305.29,304.2,305.23,26688.0,301.7125,302.1876,301.1087,302.1282,26688.0
2024-04-17 15:55:00,305.15,305.31,304.62,304.62,70352.0,302.049,302.2074,301.5244,301.5244,70352.0
2024-04-18 09:30:00,307.58,309.2,307.58,309.2,6454.0,304.4543,306.0579,304.4543,306.0579,6454.0
2024-04-18 09:35:00,308.95,310.73,308.58,310.08,8424.0,305.8104,307.5723,305.4442,306.9289,8424.0
2024-04-18 09:40:00,310.04,310.56,309.49,310.08,13099.0,306.8893,307.404,306.3449,306.9289,13099.0
2024-04-18 09:45:00,309.74,310.4,309.73,310.39,800.0,306.5924,307.2457,306.5825,307.2358,800.0
2024-04-18 09:50:00,309.87,310.32,309.82,309.95,1323.0,306.7211,307.1665,306.6716,306.8002,1323.0
2024-04-18 09:55:00,309.88,310.11,309.65,309.99,2924.0,306.731,306.9586,306.5033,306.8398,2924.0
2024-04-18 10:00:00,309.64,309.76,309.33,309.52,5968.0,306.4934,306.6122,306.1865,306.3746,5968.0
2024-04-18 10:05:00,309.52,309.86,309.51,309.86,1705.0,306.3746,306.7112,306.3647,306.7112,1705.0
2024-04-18 10:10:00,310.05,310.1,309.52,309.91,3622.0,306.8992,306.9487,306.3746,306.7607,3622.0
2024-04-18 10:15:00,310.06,310.11,309.58,309.84,4267.0,306.9091,306.9586,306.434,306.6914,4267.0
2024-04-18 10:20:00,309.68,310.08,309.63,309.97,1287.0,306.533,306.9289,306.4835,306.82,1287.0
2024-04-18 10:25:00,309.99,310.06,309.68,309.85,2400.0,306.8398,306.9091,306.533,306.7013,2400.0
2024-04-18 10:30:00,309.88,310.5,309.88,310.16,8670.0,306.731,307.3447,306.731,307.0081,8670.0
2024-04-18 10:35:00,310.15,310.27,309.92,310.11,3212.0,306.9982,307.117,306.7706,306.9586,3212.0
2024-04-18 10:40:00,309.97,310.14,309.84,309.84,1622.0,306.82,306.9883,306.6914,306.6914,1622.0
2024-04-18 10:45:00,309.89,310.82,309.78,310.82,4275.0,306.7409,307.6614,306.632,307.6614,4275.0
2024-04-18 10:50:00,310.49,311.11,310.49,311.11,2825.0,307.3348,307.9485,307.3348,307.9485,2825.0
2024-04-18 10:55:00,310.96,312.02,310.95,311.56,5230.0,307.8,308.8492,307.7901,308.3939,5230.0
2024-04-18 11:00:00,311.65,311.8,311.4,311.4,6576.0,308.483,308.6314,308.2355,308.2355,6576.0
2024-04-18 11:05:00,311.45,311.56,311.13,311.4,2618.0,308.285,308.3939,307.9683,308.2355,2618.0
2024-04-18 11:10:00,311.35,311.4,311.15,311.22,2200.0,308.186,308.2355,307.9881,308.0573,2200.0
2024-04-18 11:15:00,311.24,311.24,310.62,310.62,2959.0,308.0771,308.0771,307.4634,307.4634,2959.0
2024-04-18 11:20:00,310.56,310.74,310.55,310.74,700.0,307.404,307.5822,307.3942,307.5822,700.0
2024-04-18 11:25:00,310.84,310.88,310.39,310.39,1578.0,307.6812,307.7208,307.2358,307.2358,1578.0
2024-04-18 11:30:00,310.16,310.16,310.0,310.0,800.0,307.0081,307.0081,306.8497,306.8497,800.0
2024-04-18 11:35:00,309.89,309.96,309.59,309.63,1405.0,306.7409,306.8101,306.4439,306.4835,1405.0
2024-04-18 11:40:00,309.5,309.62,309.27,309.38,2000.0,306.3548,306.4736,306.1272,306.236,2000.0
2024-04-18 11:45:00,309.28,309.85,309.27,309.85,3875.0,306.1371,306.7013,306.1272,306.7013,3875.0
2024-04-18 11:50:00,309.89,310.33,309.89,310.27,1907.0,306.7409,307.1764,306.7409,307.117,1907.0
2024-04-18 11:55:00,310.31,310.64,310.08,310.08,19919.0,307.1566,307.4832,306.9289,306.9289,19919.0
2024-04-18 12:00:00,310.06,310.21,309.92,310.01,4126.0,306.9091,307.0576,306.7706,306.8596,4126.0
2024-04-18 12:05:00,310.03,310.03,309.77,309.77,1100.0,306.8794,306.8794,306.6221,306.6221,1100.0
2024-04-18 12:10:00,310.0,310.13,309.74,309.82,1010.0,306.8497,306.9784,306.5924,306.6716,1010.0
2024-04-18 12:15:00,309.93,310.28,309.92,310.09,4500.0,306.7805,307.1269,306.7706,306.9388,4500.0
2024-04-18 12:20:00,309.97,310.22,309.82,309.82,2222.0,306.82,307.0675,306.6716,306.6716,2222.0
2024-04-18 12:25:00,309.66,309.76,309.66,309.67,529.0,306.5132,306.6122,306.5132,306.5231,529.0
2024-04-18 12:30:00,309.85,310.01,309.62,309.73,994.0,306.7013,306.8596,306.4736,306.5825,994.0
2024-04-18 12:35:00,309.87,310.1,309.78,309.99,1421.0,306.7211,306.9487,306.632,306.8398,1421.0
2024-04-18 12:40:00,310.16,310.18,309.75,309.75,1744.0,307.0081,307.0279,306.6023,306.6023,1744.0
2024-04-18 12:45:00,309.84,309.92,309.75,309.8,1200.0,306.6914,306.7706,306.6023,306.6518,1200.0
2024-04-18 12:50:00,309.76,309.8,309.74,309.8,1951.0,306.6122,306.6518,306.5924,306.6518,1951.0
2024-04-18 12:55:00,309.95,310.04,309.9,309.99,811.0,306.8002,306.8893,306.7508,306.8398,811.0
2024-04-18 13:00:00,310.13,310.13,309.87,309.87,1517.0,306.9784,306.9784,306.7211,306.7211,1517.0
2024-04-18 13:05:00,309.68,309.69,309.52,309.66,849.0,306.533,306.5429,306.3746,306.5132,849.0
2024-04-18 13:10:00,309.63,309.63,309.62,309.63,100.0,306.4835,306.4835,306.4736,306.4835,100.0
2024-04-18 13:15:00,309.6,309.6,309.25,309.34,1819.0,306.4538,306.4538,306.1074,306.1964,1819.0
2024-04-18 13:20:00,309.24,309.35,309.1,309.17,4021.0,306.0975,306.2063,305.9589,306.0282,4021.0
2024-04-18 13:25:00,309.2,309.62,309.18,309.62,7550.0,306.0579,306.4736,306.0381,306.4736,7550.0
2024-04-18 13:30:00,309.56,309.56,309.2,309.24,1732.0,306.4142,306.4142,306.0579,306.0975,1732.0
2024-04-18 13:35:00,309.24,309.34,308.94,308.94,1000.0,306.0975,306.1964,305.8005,305.8005,1000.0
2024-04-18 13:40:00,308.82,309.11,308.71,309.1,1149.0,305.6817,305.9688,305.5728,305.9589,1149.0
2024-04-18 13:45:00,309.03,309.13,309.03,309.13,200.0,305.8896,305.9886,305.8896,305.9886,200.0
2024-04-18 13:50:00,309.0,309.01,308.66,308.66,1113.0,305.8599,305.8698,305.5234,305.5234,1113.0
2024-04-18 13:55:00,308.65,308.65,308.65,308.65,100.0,305.5135,305.5135,305.5135,305.5135,100.0
2024-04-18 14:00:00,308.57,308.63,308.54,308.63,1152.0,305.4343,305.4937,305.4046,305.4937,1152.0
2024-04-18 14:05:00,308.6,308.72,308.47,308.72,2284.0,305.464,305.5827,305.3353,305.5827,2284.0
2024-04-18 14:10:00,308.68,308.94,308.09,308.82,5333.0,305.5432,305.8005,304.9591,305.6817,5333.0
2024-04-18 14:15:00,308.94,309.06,308.9,309.05,1300.0,305.8005,305.9193,305.7609,305.9094,1300.0
2024-04-18 14:20:00,309.19,309.2,309.02,309.02,1702.0,306.048,306.0579,305.8797,305.8797,1702.0
2024-04-18 14:25:00,308.69,308.69,308.54,308.55,400.0,305.5531,305.5531,305.4046,305.4145,400.0
2024-04-18 14:30:00,308.73,308.73,308.37,308.37,800.0,305.5926,305.5926,305.2363,305.2363,800.0
2024-04-18 14:35:00,308.34,308.65,308.32,308.49,2202.0,305.2066,305.5135,305.1868,305.3551,2202.0
2024-04-18 14:40:00,308.76,308.97,308.47,308.83,4741.0,305.6223,305.8302,305.3353,305.6916,4741.0
2024-04-18 14:45:00,308.81,309.09,308.8,309.07,700.0,305.6718,305.949,305.6619,305.9292,700.0
2024-04-18 14:50:00,308.87,308.94,308.72,308.88,3011.0,305.7312,305.8005,305.5827,305.7411,3011.0
2024-04-18 14:55:00,308.78,308.85,308.66,308.85,3617.0,305.6421,305.7114,305.5234,305.7114,3617.0
2024-04-18 15:00:00,308.9,309.41,308.9,309.06,3600.0,305.7609,306.2657,305.7609,305.9193,3600.0
2024-04-18 15:05:00,309.1,309.2,308.97,308.97,1863.0,305.9589,306.0579,305.8302,305.8302,1863.0
2024-04-18 15:10:00,308.95,309.03,308.76,308.86,1160.0,305.8104,305.8896,305.6223,305.7213,1160.0
2024-04-18 15:15:00,308.92,309.0,308.76,308.92,3105.0,305.7807,305.8599,305.6223,305.7807,3105.0
2024-04-18 15:20:00,308.84,309.12,308.81,309.12,2441.0,305.7015,305.9787,305.6718,305.9787,2441.0
2024-04-18 15:25:00,309.05,309.25,308.97,309.16,2221.0,305.9094,306.1074,305.8302,306.0183,2221.0
2024-04-18 15:30:00,309.1,309.27,309.06,309.25,2990.0,305.9589,306.1272,305.9193,306.1074,2990.0
2024-04-18 15:35:00,309.16,309.16,308.72,308.72,1600.0,306.0183,306.0183,305.5827,305.5827,1600.0
2024-04-18 15:40:00,308.68,309.12,308.64,309.05,3566.0,305.5432,305.9787,305.5036,305.9094,3566.0
2024-04-18 15:45:00,309.05,309.39,308.9,309.28,5682.0,305.9094,306.2459,305.7609,306.1371,5682.0
2024-04-18 15:50:00,309.31,309.47,308.87,308.89,12555.0,306.1668,306.3251,305.7312,305.751,12555.0
2024-04-18 15:55:00,309.04,309.2,308.69,308.7,52088.0,305.8995,306.0579,305.5531,305.5629,52088.0
2024-04-19 09:30:00,311.07,311.07,309.86,310.48,38989.0,307.9089,307.9089,306.7112,307.3249,38989.0
2024-04-19 09:35:00,310.41,310.41,309.75,309.75,750.0,307.2556,307.2556,306.6023,306.6023,750.0
2024-04-19 09:40:00,309.49,309.49,309.49,309.49,100.0,306.3449,306.3449,306.3449,306.3449,100.0
2024-04-19 09:45:00,309.17,309.23,309.07,309.07,1100.0,306.0282,306.0876,305.9292,305.9292,1100.0
2024-04-19 09:50:00,309.37,310.0,309.31,310.0,400.0,306.2261,306.8497,306.1668,306.8497,400.0
2024-04-19 09:55:00,310.0,310.0,309.59,309.59,1363.0,306.8497,306.8497,306.4439,306.4439,1363.0
2024-04-19 10:00:00,309.8,310.29,309.42,309.57,2847.0,306.6518,307.1368,306.2756,306.4241,2847.0
2024-04-19 10:05:00,309.72,309.98,309.66,309.98,910.0,306.5726,306.8299,306.5132,306.8299,910.0
2024-04-19 10:10:00,309.92,309.92,309.54,309.78,1600.0,306.7706,306.7706,306.3944,306.632,1600.0
2024-04-19 10:15:00,309.75,310.26,309.49,310.04,3221.0,306.6023,307.1071,306.3449,306.8893,3221.0
2024-04-19 10:20:00,309.99,310.17,309.8,309.91,3243.0,306.8398,307.018,306.6518,306.7607,3243.0
2024-04-19 10:25:00,309.94,310.24,309.92,310.04,1546.0,306.7903,307.0873,306.7706,306.8893,1546.0
2024-04-19 10:30:00,309.98,310.17,309.91,309.93,4402.0,306.8299,307.018,306.7607,306.7805,4402.0
2024-04-19 10:35:00,309.99,310.08,309.94,309.94,3735.0,306.8398,306.9289,306.7903,306.7903,3735.0
2024-04-19 10:40:00,309.88,310.07,309.86,310.0,3089.0,306.731,306.919,306.7112,306.8497,3089.0
2024-04-19 10:45:00,310.01,310.4,310.01,310.26,5121.0,306.8596,307.2457,306.8596,307.1071,5121.0
2024-04-19 10:50:00,310.27,310.3,310.07,310.3,3004.0,307.117,307.1467,306.919,307.1467,3004.0
2024-04-19 10:55:00,310.09,310.18,309.96,310.0,5273.0,306.9388,307.0279,306.8101,306.8497,5273.0
2024-04-19 11:00:00,309.93,310.02,309.77,309.97,2693.0,306.7805,306.8695,306.6221,306.82,2693.0
2024-04-19 11:05:00,309.93,309.99,309.92,309.98,1335.0,306.7805,306.8398,306.7706,306.8299,1335.0
2024-04-19 11:10:00,309.77,310.05,309.77,309.97,920.0,306.6221,306.8992,306.6221,306.82,920.0
2024-04-19 11:15:00,309.82,309.93,309.72,309.88,1403.0,306.6716,306.7805,306.5726,306.731,1403.0
2024-04-19 11:20:00,309.87,309.87,309.55,309.71,2696.0,306.7211,306.7211,306.4043,306.5627,2696.0
2024-04-19 11:25:00,309.53,309.81,309.53,309.8,900.0,306.3845,306.6617,306.3845,306.6518,900.0
2024-04-19 11:30:00,309.82,309.83,309.68,309.75,2498.0,306.6716,306.6815,306.533,306.6023,2498.0
2024-04-19 11:35:00,309.73,309.96,309.73,309.96,3308.0,306.5825,306.8101,306.5825,306.8101,3308.0
2024-04-19 11:40:00,309.92,310.05,309.62,309.75,3584.0,306.7706,306.8992,306.4736,306.6023,3584.0
2024-04-19 11:45:00,309.8,309.85,309.8,309.85,3116.0,306.6518,306.7013,306.6518,306.7013,3116.0
2024-04-19 11:50:00,309.85,309.85,309.69,309.69,941.0,306.7013,306.7013,306.5429,306.5429,941.0
2024-04-19 11:55:00,309.75,309.82,309.75,309.82,660.0,306.6023,306.6716,306.6023,306.6716,660.0
2024-04-19 12:00:00,309.8,310.07,309.7,309.73,3057.0,306.6518,306.919,306.5528,306.5825,3057.0
2024-04-19 12:05:00,309.8,309.95,309.8,309.9,1419.0,306.6518,306.8002,306.6518,306.7508,1419.0
2024-04-19 12:10:00,309.76,309.76,309.67,309.68,500.0,306.6122,306.6122,306.5231,306.533,500.0
2024-04-19 12:15:00,309.61,309.61,309.61,309.61,100.0,306.4637,306.4637,306.4637,306.4637,100.0
2024-04-19 12:20:00,309.8,309.8,309.59,309.59,1576.0,306.6518,306.6518,306.4439,306.4439,1576.0
2024-04-19 12:25:00,309.76,309.93,309.76,309.8,1266.0,306.6122,306.7805,306.6122,306.6518,1266.0
2024-04-19 12:30:00,309.7,309.84,309.66,309.82,816.0,306.5528,306.6914,306.5132,306.6716,816.0
2024-04-19 12:35:00,309.83,309.92,309.82,309.88,600.0,306.6815,306.7706,306.6716,306.731,600.0
2024-04-19 12:40:00,309.77,309.77,309.67,309.76,1443.0,306.6221,306.6221,306.5231,306.6122,1443.0
2024-04-19 12:45:00,310.01,310.02,309.77,309.77,1200.0,306.8596,306.8695,306.6221,306.6221,1200.0
2024-04-19 12:50:00,309.78,310.24,309.78,310.07,3300.0,306.632,307.0873,306.632,306.919,3300.0
2024-04-19 12:55:00,310.07,310.14,310.06,310.13,1302.0,306.919,306.9883,306.9091,306.9784,1302.0
2024-04-19 13:00:00,309.98,310.28,309.98,310.21,4607.0,306.8299,307.1269,306.8299,307.0576,4607.0
2024-04-19 13:05:00,310.27,310.28,310.13,310.24,600.0,307.117,307.1269,306.9784,307.0873,600.0
2024-04-19 13:10:00,310.3,310.3,310.04,310.05,1400.0,307.1467,307.1467,306.8893,306.8992,1400.0
2024-04-19 13:15:00,309.97,310.16,309.92,309.92,927.0,306.82,307.0081,306.7706,306.7706,927.0
2024-04-19 13:20:00,310.0,310.0,310.0,310.0,200.0,306.8497,306.8497,306.8497,306.8497,200.0
2024-04-19 13:25:00,309.98,310.15,309.82,309.82,5757.0,306.8299,306.9982,306.6716,306.6716,5757.0
2024-04-19 13:30:00,309.92,310.01,309.81,309.84,2073.0,306.7706,306.8596,306.6617,306.6914,2073.0
2024-04-19 13:35:00,309.86,309.97,309.8,309.87,3967.0,306.7112,306.82,306.6518,306.7211,3967.0
2024-04-19 13:40:00,309.86,309.99,309.77,309.77,2719.0,306.7112,306.8398,306.6221,306.6221,2719.0
2024-04-19 13:45:00,309.88,310.19,309.87,310.19,3261.0,306.731,307.0378,306.7211,307.0378,3261.0
2024-04-19 13:50:00,310.24,310.49,310.23,310.43,1883.0,307.0873,307.3348,307.0774,307.2754,1883.0
2024-04-19 13:55:00,310.46,310.57,309.95,310.22,1731.0,307.3051,307.4139,306.8002,307.0675,1731.0
2024-04-19 14:00:00,310.1,310.1,309.72,309.94,1534.0,306.9487,306.9487,306.5726,306.7903,1534.0
2024-04-19 14:05:00,310.0,310.21,310.0,310.21,557.0,306.8497,307.0576,306.8497,307.0576,557.0
2024-04-19 14:10:00,310.32,310.33,310.15,310.15,300.0,307.1665,307.1764,306.9982,306.9982,300.0
2024-04-19 14:15:00,310.24,310.35,310.14,310.14,667.0,307.0873,307.1962,306.9883,306.9883,667.0
2024-04-19 14:20:00,310.27,310.27,310.14,310.24,736.0,307.117,307.117,306.9883,307.0873,736.0
2024-04-19 14:25:00,310.14,310.32,309.89,309.89,3328.0,306.9883,307.1665,306.7409,306.7409,3328.0
2024-04-19 14:30:00,309.96,309.96,309.91,309.92,782.0,306.8101,306.8101,306.7607,306.7706,782.0
2024-04-19 14:35:00,310.03,310.03,309.71,309.72,722.0,306.8794,306.8794,306.5627,306.5726,722.0
2024-04-19 14:40:00,309.69,309.86,309.62,309.86,1635.0,306.5429,306.7112,306.4736,306.7112,1635.0
2024-04-19 14:45:00,309.9,310.11,309.87,310.09,1100.0,306.7508,306.9586,306.7211,306.9388,1100.0
2024-04-19 14:50:00,310.17,310.38,310.07,310.32,2598.0,307.018,307.2259,306.919,307.1665,2598.0
2024-04-19 14:55:00,310.36,310.38,310.36,310.38,707.0,307.2061,307.2259,307.2061,307.2259,707.0
2024-04-19 15:00:00,310.38,310.38,309.99,310.12,7742.0,307.2259,307.2259,306.8398,306.9685,7742.0
2024-04-19 15:05:00,310.09,310.16,309.92,310.02,2330.0,306.9388,307.0081,306.7706,306.8695,2330.0
2024-04-19 15:10:00,310.0,310.06,309.71,309.78,6288.0,306.8497,306.9091,306.5627,306.632,6288.0
2024-04-19 15:15:00,309.82,309.86,309.45,309.51,4100.0,306.6716,306.7112,306.3053,306.3647,4100.0
2024-04-19 15:20:00,309.72,309.84,309.54,309.63,4245.0,306.5726,306.6914,306.3944,306.4835,4245.0
2024-04-19 15:25:00,309.63,310.36,309.63,310.0,33786.0,306.4835,307.2061,306.4835,306.8497,33786.0
2024-04-19 15:30:00,309.94,310.02,309.78,310.02,2100.0,306.7903,306.8695,306.632,306.8695,2100.0
2024-04-19 15:35:00,309.89,310.2,309.65,309.83,5491.0,306.7409,307.0477,306.5033,306.6815,5491.0
2024-04-19 15:40:00,310.0,310.24,309.7,310.24,3405.0,306.8497,307.0873,306.5528,307.0873,3405.0
2024-04-19 15:45:00,310.17,310.29,309.97,310.29,26770.0,307.018,307.1368,306.82,307.1368,26770.0
2024-04-19 15:50:00,310.28,310.55,310.12,310.45,22590.0,307.1269,307.3942,306.9685,307.2952,22590.0
2024-04-19 15:55:00,310.48,310.53,309.8,310.28,43425.0,307.3249,307.3744,306.6518,307.1269,43425.0
2024-04-22 09:30:00,311.0,311.05,309.38,310.61,10260.0,307.8396,307.8891,306.236,307.4535,10260.0
2024-04-22 09:35:00,309.83,310.23,309.83,310.15,1999.0,306.6815,307.0774,306.6815,306.9982,1999.0
2024-04-22 09:40:00,310.49,311.0,310.48,310.77,1350.0,307.3348,307.8396,307.3249,307.6119,1350.0
2024-04-22 09:45:00,310.77,311.0,310.77,310.78,1400.0,307.6119,307.8396,307.6119,307.6218,1400.0
2024-04-22 09:50:00,310.81,311.45,310.81,311.44,4550.0,307.6515,308.285,307.6515,308.2751,4550.0
2024-04-22 09:55:00,311.44,311.93,311.44,311.93,2497.0,308.2751,308.7601,308.2751,308.7601,2497.0
2024-04-22 10:00:00,311.74,312.04,311.59,311.69,5183.0,308.5721,308.869,308.4236,308.5226,5183.0
2024-04-22 10:05:00,311.43,311.7,310.69,310.94,6369.0,308.2652,308.5325,307.5327,307.7802,6369.0
2024-04-22 10:10:00,311.11,311.2,310.94,311.15,1700.0,307.9485,308.0375,307.7802,307.9881,1700.0
2024-04-22 10:15:00,311.14,311.34,311.01,311.1,2929.0,307.9782,308.1761,307.8495,307.9386,2929.0
2024-04-22 10:20:00,311.24,311.44,311.23,311.44,2420.0,308.0771,308.2751,308.0672,308.2751,2420.0
2024-04-22 10:25:00,311.75,311.82,311.46,311.82,1735.0,308.582,308.6512,308.2949,308.6512,1735.0
2024-04-22 10:30:00,311.59,311.6,311.39,311.5,1600.0,308.4236,308.4335,308.2256,308.3345,1600.0
2024-04-22 10:35:00,311.52,311.52,311.42,311.42,733.0,308.3543,308.3543,308.2553,308.2553,733.0
2024-04-22 10:40:00,311.51,311.54,311.3,311.41,2602.0,308.3444,308.3741,308.1365,308.2454,2602.0
2024-04-22 10:45:00,311.58,311.6,311.48,311.48,506.0,308.4137,308.4335,308.3147,308.3147,506.0
2024-04-22 10:50:00,311.38,311.44,311.14,311.3,2100.0,308.2157,308.2751,307.9782,308.1365,2100.0
2024-04-22 10:55:00,311.15,311.15,311.14,311.14,1066.0,307.9881,307.9881,307.9782,307.9782,1066.0
2024-04-22 11:00:00,311.07,311.19,311.01,311.19,2019.0,307.9089,308.0276,307.8495,308.0276,2019.0
2024-04-22 11:05:00,311.22,311.32,311.22,311.32,819.0,308.0573,308.1563,308.0573,308.1563,819.0
2024-04-22 11:10:00,311.42,311.53,311.27,311.4,3088.0,308.2553,308.3642,308.1068,308.2355,3088.0
2024-04-22 11:15:00,311.47,311.5,311.39,311.47,1151.0,308.3048,308.3345,308.2256,308.3048,1151.0
2024-04-22 11:20:00,311.49,311.52,311.25,311.3,2217.0,308.3246,308.3543,308.087,308.1365,2217.0
2024-04-22 11:25:00,311.23,311.23,311.17,311.19,511.0,308.0672,308.0672,308.0078,308.0276,511.0
2024-04-22 11:30:00,311.25,311.34,310.94,310.94,867.0,308.087,308.1761,307.7802,307.7802,867.0
2024-04-22 11:35:00,311.11,311.11,311.1,311.11,300.0,307.9485,307.9485,307.9386,307.9485,300.0
2024-04-22 11:40:00,311.07,311.41,311.07,311.26,1330.0,307.9089,308.2454,307.9089,308.0969,1330.0
2024-04-22 11:45:00,311.3,311.32,311.3,311.32,433.0,308.1365,308.1563,308.1365,308.1563,433.0
2024-04-22 11:50:00,311.3,311.56,311.29,311.52,1248.0,308.1365,308.3939,308.1266,308.3543,1248.0
2024-04-22 11:55:00,311.48,311.5,311.33,311.33,2258.0,308.3147,308.3345,308.1662,308.1662,2258.0
2024-04-22 12:00:00,311.35,311.35,311.05,311.16,2346.0,308.186,308.186,307.8891,307.998,2346.0
2024-04-22 12:05:00,311.31,311.36,311.0,311.12,4339.0,308.1464,308.1959,307.8396,307.9584,4339.0
2024-04-22 12:10:00,311.24,311.27,311.12,311.12,700.0,308.0771,308.1068,307.9584,307.9584,700.0
2024-04-22 12:15:00,311.17,311.18,310.72,310.72,1991.0,308.0078,308.0177,307.5624,307.5624,1991.0
2024-04-22 12:20:00,310.64,310.86,310.6,310.6,1528.0,307.4832,307.701,307.4436,307.4436,1528.0
2024-04-22 12:25:00,310.68,310.8,310.65,310.8,816.0,307.5228,307.6416,307.4931,307.6416,816.0
2024-04-22 12:30:00,310.8,310.8,310.67,310.73,1306.0,307.6416,307.6416,307.5129,307.5723,1306.0
2024-04-22 12:35:00,310.84,311.11,310.84,311.11,1280.0,307.6812,307.9485,307.6812,307.9485,1280.0
2024-04-22 12:40:00,311.01,311.17,310.99,311.0,2652.0,307.8495,308.0078,307.8297,307.8396,2652.0
2024-04-22 12:45:00,311.0,311.43,311.0,311.13,3850.0,307.8396,308.2652,307.8396,307.9683,3850.0
2024-04-22 12:50:00,311.12,311.25,311.12,311.14,727.0,307.9584,308.087,307.9584,307.9782,727.0
2024-04-22 12:55:00,311.25,311.27,311.11,311.25,700.0,308.087,308.1068,307.9485,308.087,700.0
2024-04-22 13:00:00,311.38,311.41,311.28,311.4,1237.0,308.2157,308.2454,308.1167,308.2355,1237.0
2024-04-22 13:05:00,311.26,311.38,311.26,311.38,406.0,308.0969,308.2157,308.0969,308.2157,406.0
2024-04-22 13:10:00,311.38,311.56,311.37,311.42,1149.0,308.2157,308.3939,308.2058,308.2553,1149.0
2024-04-22 13:15:00,311.47,311.47,311.21,311.25,1856.0,308.3048,308.3048,308.0474,308.087,1856.0
2024-04-22 13:20:00,311.19,311.25,311.11,311.24,2635.0,308.0276,308.087,307.9485,308.0771,2635.0
2024-04-22 13:25:00,311.37,311.68,311.37,311.55,4301.0,308.2058,308.5127,308.2058,308.384,4301.0
2024-04-22 13:30:00,311.73,311.83,311.52,311.7,4238.0,308.5622,308.6611,308.3543,308.5325,4238.0
2024-04-22 13:35:00,311.7,311.71,311.6,311.7,1838.0,308.5325,308.5424,308.4335,308.5325,1838.0
2024-04-22 13:40:00,311.72,311.79,311.68,311.69,900.0,308.5523,308.6215,308.5127,308.5226,900.0
2024-04-22 13:45:00,311.78,312.18,311.74,312.03,4064.0,308.6117,309.0076,308.5721,308.8591,4064.0
2024-04-22 13:50:00,312.03,312.8,311.93,312.75,15068.0,308.8591,309.6213,308.7601,309.5718,15068.0
2024-04-22 13:55:00,312.73,312.91,312.64,312.91,2401.0,309.552,309.7302,309.4629,309.7302,2401.0
2024-04-22 14:00:00,312.83,312.83,312.66,312.66,1270.0,309.651,309.651,309.4827,309.4827,1270.0
2024-04-22 14:05:00,312.64,312.7,312.57,312.6,1335.0,309.4629,309.5223,309.3936,309.4233,1335.0
2024-04-22 14:10:00,312.66,312.68,312.48,312.66,950.0,309.4827,309.5025,309.3045,309.4827,950.0
2024-04-22 14:15:00,312.9,312.9,312.82,312.88,341.0,309.7203,309.7203,309.6411,309.7005,341.0
2024-04-22 14:20:00,313.0,313.0,312.88,312.92,4329.0,309.8193,309.8193,309.7005,309.7401,4329.0
2024-04-22 14:25:00,313.0,313.23,312.77,312.77,2419.0,309.8193,310.0469,309.5916,309.5916,2419.0
2024-04-22 14:30:00,312.93,312.95,312.4,312.43,8658.0,309.75,309.7698,309.2254,309.255,8658.0
2024-04-22 14:35:00,312.45,312.57,312.15,312.21,6932.0,309.2748,309.3936,308.9779,309.0373,6932.0
2024-04-22 14:40:00,312.21,312.21,311.7,311.8,1200.0,309.0373,309.0373,308.5325,308.6314,1200.0
2024-04-22 14:45:00,311.74,311.94,311.62,311.85,1400.0,308.5721,308.77,308.4533,308.6809,1400.0
2024-04-22 14:50:00,311.65,311.68,311.59,311.68,500.0,308.483,308.5127,308.4236,308.5127,500.0
2024-04-22 14:55:00,311.69,311.86,311.65,311.73,2160.0,308.5226,308.6908,308.483,308.5622,2160.0
2024-04-22 15:00:00,311.74,311.74,311.49,311.49,3501.0,308.5721,308.5721,308.3246,308.3246,3501.0
2024-04-22 15:05:00,311.63,311.63,311.5,311.5,3223.0,308.4632,308.4632,308.3345,308.3345,3223.0
2024-04-22 15:10:00,311.56,311.6,311.4,311.51,7194.0,308.3939,308.4335,308.2355,308.3444,7194.0
2024-04-22 15:15:00,311.44,311.48,311.27,311.33,2496.0,308.2751,308.3147,308.1068,308.1662,2496.0
2024-04-22 15:20:00,311.21,311.35,311.11,311.2,1780.0,308.0474,308.186,307.9485,308.0375,1780.0
2024-04-22 15:25:00,311.3,311.48,311.3,311.47,1893.0,308.1365,308.3147,308.1365,308.3048,1893.0
2024-04-22 15:30:00,311.45,311.48,311.07,311.07,4747.0,308.285,308.3147,307.9089,307.9089,4747.0
2024-04-22 15:35:00,311.0,311.04,310.9,311.03,1925.0,307.8396,307.8792,307.7406,307.8693,1925.0
2024-04-22 15:40:00,311.18,311.31,311.05,311.13,3212.0,308.0177,308.1464,307.8891,307.9683,3212.0
2024-04-22 15:45:00,311.13,311.53,311.07,311.35,5600.0,307.9683,308.3642,307.9089,308.186,5600.0
2024-04-22 15:50:00,311.32,311.35,310.9,311.09,11146.0,308.1563,308.186,307.7406,307.9287,11146.0
2024-04-22 15:55:00,311.17,311.3,310.7,311.28,89135.0,308.0078,308.1365,307.5426,308.1167,89135.0
2024-04-23 09:30:00,312.0,312.0,311.52,311.52,4435.0,308.8294,308.8294,308.3543,308.3543,4435.0
2024-04-23 09:35:00,312.18,312.52,311.67,312.24,2698.0,309.0076,309.3441,308.5028,309.067,2698.0
2024-04-23 09:40:00,312.56,312.83,312.04,312.05,945.0,309.3837,309.651,308.869,308.8789,945.0
2024-04-23 09:45:00,312.0,312.0,311.51,311.51,700.0,308.8294,308.8294,308.3444,308.3444,700.0
2024-04-23 09:50:00,311.92,312.5,311.88,311.88,400.0,308.7502,309.3243,308.7106,308.7106,400.0
2024-04-23 09:55:00,311.59,311.76,311.42,311.69,3059.0,308.4236,308.5919,308.2553,308.5226,3059.0
2024-04-23 10:00:00,311.76,311.82,311.5,311.64,773.0,308.5919,308.6512,308.3345,308.4731,773.0
2024-04-23 10:05:00,311.39,311.39,310.58,311.19,3543.0,308.2256,308.2256,307.4238,308.0276,3543.0
2024-04-23 10:10:00,310.89,311.38,310.72,311.19,3391.0,307.7307,308.2157,307.5624,308.0276,3391.0
2024-04-23 10:15:00,310.94,311.6,310.91,311.6,2989.0,307.7802,308.4335,307.7505,308.4335,2989.0
2024-04-23 10:20:00,311.52,311.54,311.34,311.54,1428.0,308.3543,308.3741,308.1761,308.3741,1428.0
2024-04-23 10:25:00,311.56,311.87,311.56,311.81,3445.0,308.3939,308.7007,308.3939,308.6413,3445.0
2024-04-23 10:30:00,311.87,312.0,311.55,311.55,3244.0,308.7007,308.8294,308.384,308.384,3244.0
2024-04-23 10:35:00,311.56,311.59,311.26,311.53,2453.0,308.3939,308.4236,308.0969,308.3642,2453.0
2024-04-23 10:40:00,311.7,312.11,311.66,311.96,1045.0,308.5325,308.9383,308.4929,308.7898,1045.0
2024-04-23 10:45:00,311.77,312.26,311.76,312.25,3256.0,308.6018,309.0868,308.5919,309.0769,3256.0
2024-04-23 10:50:00,312.23,312.45,312.16,312.16,2472.0,309.0571,309.2748,308.9878,308.9878,2472.0
2024-04-23 10:55:00,312.31,312.5,312.25,312.25,800.0,309.1363,309.3243,309.0769,309.0769,800.0
2024-04-23 11:00:00,312.44,312.44,312.12,312.14,1400.0,309.2649,309.2649,308.9482,308.968,1400.0
2024-04-23 11:05:00,312.34,312.34,311.98,311.98,1200.0,309.166,309.166,308.8096,308.8096,1200.0
2024-04-23 11:10:00,312.25,312.51,312.25,312.51,7759.0,309.0769,309.3342,309.0769,309.3342,7759.0
2024-04-23 11:15:00,312.53,312.75,312.49,312.61,3573.0,309.354,309.5718,309.3144,309.4332,3573.0
2024-04-23 11:20:00,312.65,312.75,312.64,312.66,4187.0,309.4728,309.5718,309.4629,309.4827,4187.0
2024-04-23 11:25:00,312.74,312.74,312.3,312.41,6424.0,309.5619,309.5619,309.1264,309.2352,6424.0
2024-04-23 11:30:00,312.42,312.42,312.25,312.34,800.0,309.2451,309.2451,309.0769,309.166,800.0
2024-04-23 11:35:00,312.44,312.45,311.93,312.32,4407.0,309.2649,309.2748,308.7601,309.1462,4407.0
2024-04-23 11:40:00,312.44,312.57,312.19,312.51,1271.0,309.2649,309.3936,309.0175,309.3342,1271.0
2024-04-23 11:45:00,312.42,312.52,312.27,312.52,1014.0,309.2451,309.3441,309.0967,309.3441,1014.0
2024-04-23 11:50:00,312.47,312.58,312.46,312.58,400.0,309.2946,309.4035,309.2847,309.4035,400.0
2024-04-23 11:55:00,312.52,312.52,312.38,312.38,327.0,309.3441,309.3441,309.2056,309.2056,327.0
2024-04-23 12:00:00,312.4,312.65,312.4,312.53,1100.0,309.2254,309.4728,309.2254,309.354,1100.0
2024-04-23 12:05:00,312.5,312.55,312.41,312.49,2683.0,309.3243,309.3738,309.2352,309.3144,2683.0
2024-04-23 12:10:00,312.38,312.46,312.38,312.46,400.0,309.2056,309.2847,309.2056,309.2847,400.0
2024-04-23 12:15:00,312.46,313.0,312.45,312.94,3060.0,309.2847,309.8193,309.2748,309.7599,3060.0
2024-04-23 12:20:00,313.17,313.25,312.88,312.88,2561.0,309.9875,310.0667,309.7005,309.7005,2561.0
2024-04-23 12:25:00,313.0,313.13,312.86,313.09,1375.0,309.8193,309.9479,309.6807,309.9083,1375.0
2024-04-23 12:30:00,313.09,313.17,312.87,312.93,700.0,309.9083,309.9875,309.6906,309.75,700.0
2024-04-23 12:35:00,312.93,312.93,312.92,312.93,100.0,309.75,309.75,309.7401,309.75,100.0
2024-04-23 12:40:00,312.92,313.08,312.89,313.08,500.0,309.7401,309.8984,309.7104,309.8984,500.0
2024-04-23 12:45:00,313.17,313.19,313.13,313.18,1468.0,309.9875,310.0073,309.9479,309.9974,1468.0
2024-04-23 12:50:00,313.12,313.12,312.99,312.99,1062.0,309.938,309.938,309.8094,309.8094,1062.0
2024-04-23 12:55:00,312.96,312.96,312.83,312.83,733.0,309.7797,309.7797,309.651,309.651,733.0
2024-04-23 13:00:00,313.01,313.08,312.93,313.08,1617.0,309.8292,309.8984,309.75,309.8984,1617.0
2024-04-23 13:05:00,313.1,313.11,313.1,313.11,306.0,309.9182,309.9281,309.9182,309.9281,306.0
2024-04-23 13:10:00,312.99,313.29,312.98,313.02,2241.0,309.8094,310.1063,309.7995,309.839,2241.0
2024-04-23 13:15:00,313.01,313.12,312.66,312.67,2035.0,309.8292,309.938,309.4827,309.4926,2035.0
2024-04-23 13:20:00,312.66,312.66,312.51,312.59,1001.0,309.4827,309.4827,309.3342,309.4134,1001.0
2024-04-23 13:25:00,312.64,312.93,312.64,312.93,800.0,309.4629,309.75,309.4629,309.75,800.0
2024-04-23 13:30:00,312.87,313.14,312.85,313.14,1118.0,309.6906,309.9578,309.6708,309.9578,1118.0
2024-04-23 13:35:00,313.13,313.3,313.13,313.29,1131.0,309.9479,310.1162,309.9479,310.1063,1131.0
2024-04-23 13:40:00,313.28,313.54,313.28,313.54,1398.0,310.0964,310.3538,310.0964,310.3538,1398.0
2024-04-23 13:45:00,313.42,313.7,313.42,313.7,2327.0,310.235,310.5121,310.235,310.5121,2327.0
2024-04-23 13:50:00,313.78,313.79,313.65,313.65,3812.0,310.5913,310.6012,310.4626,310.4626,3812.0
2024-04-23 13:55:00,313.7,313.7,313.49,313.49,1411.0,310.5121,310.5121,310.3043,310.3043,1411.0
2024-04-23 14:00:00,313.46,313.46,313.26,313.29,1267.0,310.2746,310.2746,310.0766,310.1063,1267.0
2024-04-23 14:05:00,313.21,313.26,313.19,313.19,802.0,310.0271,310.0766,310.0073,310.0073,802.0
2024-04-23 14:10:00,313.01,313.03,312.85,312.87,1431.0,309.8292,309.8489,309.6708,309.6906,1431.0
2024-04-23 14:15:00,312.88,312.9,312.8,312.9,1699.0,309.7005,309.7203,309.6213,309.7203,1699.0
2024-04-23 14:20:00,312.92,312.94,312.86,312.86,2183.0,309.7401,309.7599,309.6807,309.6807,2183.0
2024-04-23 14:25:00,312.89,313.14,312.83,313.13,2123.0,309.7104,309.9578,309.651,309.9479,2123.0
2024-04-23 14:30:00,313.13,313.31,313.02,313.02,2016.0,309.9479,310.1261,309.839,309.839,2016.0
2024-04-23 14:35:00,313.11,313.12,312.92,312.92,703.0,309.9281,309.938,309.7401,309.7401,703.0
2024-04-23 14:40:00,312.89,312.94,312.84,312.84,300.0,309.7104,309.7599,309.6609,309.6609,300.0
2024-04-23 14:45:00,312.81,312.98,312.77,312.91,2170.0,309.6312,309.7995,309.5916,309.7302,2170.0
2024-04-23 14:50:00,312.85,312.85,312.4,312.4,300.0,309.6708,309.6708,309.2254,309.2254,300.0
2024-04-23 14:55:00,312.44,312.68,312.37,312.67,1358.0,309.2649,309.5025,309.1957,309.4926,1358.0
2024-04-23 15:00:00,312.67,312.67,312.36,312.4,2798.0,309.4926,309.4926,309.1858,309.2254,2798.0
2024-04-23 15:05:00,312.5,312.55,312.36,312.55,2081.0,309.3243,309.3738,309.1858,309.3738,2081.0
2024-04-23 15:10:00,312.51,312.75,312.51,312.61,2159.0,309.3342,309.5718,309.3342,309.4332,2159.0
2024-04-23 15:15:00,312.6,312.6,312.48,312.57,848.0,309.4233,309.4233,309.3045,309.3936,848.0
2024-04-23 15:20:00,312.53,312.64,312.53,312.64,1509.0,309.354,309.4629,309.354,309.4629,1509.0
2024-04-23 15:25:00,312.76,312.8,312.67,312.68,2004.0,309.5817,309.6213,309.4926,309.5025,2004.0
2024-04-23 15:30:00,312.62,312.98,312.53,312.54,8697.0,309.4431,309.7995,309.354,309.3639,8697.0
2024-04-23 15:35:00,312.54,312.85,312.22,312.63,16617.0,309.3639,309.6708,309.0472,309.453,16617.0
2024-04-23 15:40:00,312.63,313.13,312.63,313.13,3603.0,309.453,309.9479,309.453,309.9479,3603.0
2024-04-23 15:45:00,313.14,313.14,312.69,312.91,4642.0,309.9578,309.9578,309.5124,309.7302,4642.0
2024-04-23 15:50:00,312.86,312.86,312.09,312.09,17696.0,309.6807,309.6807,308.9185,308.9185,17696.0
2024-04-23 15:55:00,312.1,312.37,311.72,312.03,53059.0,308.9284,309.1957,308.5523,308.8591,53059.0
2024-04-24 09:30:00,311.03,311.03,311.03,311.03,6297.0,307.8693,307.8693,307.8693,307.8693,6297.0
2024-04-24 09:35:00,309.72,310.84,309.6,309.77,1767.0,306.5726,307.6812,306.4538,306.6221,1767.0
2024-04-24 09:40:00,310.31,310.48,309.72,309.87,3008.0,307.1566,307.3249,306.5726,306.7211,3008.0
2024-04-24 09:45:00,309.25,310.05,309.25,309.85,3300.0,306.1074,306.8992,306.1074,306.7013,3300.0
2024-04-24 09:50:00,309.85,310.27,309.6,310.23,10926.0,306.7013,307.117,306.4538,307.0774,10926.0
2024-04-24 09:55:00,310.23,310.23,309.64,309.91,3803.0,307.0774,307.0774,306.4934,306.7607,3803.0
2024-04-24 10:00:00,309.79,309.89,309.46,309.52,3459.0,306.6419,306.7409,306.3152,306.3746,3459.0
2024-04-24 10:05:00,309.44,309.45,309.03,309.31,1700.0,306.2954,306.3053,305.8896,306.1668,1700.0
2024-04-24 10:10:00,309.2,309.22,308.74,308.74,2457.0,306.0579,306.0777,305.6025,305.6025,2457.0
2024-04-24 10:15:00,308.61,308.61,307.76,308.0,4897.0,305.4739,305.4739,304.6325,304.8701,4897.0
2024-04-24 10:20:00,308.17,308.17,307.81,307.81,1616.0,305.0383,305.0383,304.682,304.682,1616.0
2024-04-24 10:25:00,307.76,308.41,307.75,308.41,2609.0,304.6325,305.2759,304.6226,305.2759,2609.0
2024-04-24 10:30:00,308.19,308.61,308.19,308.48,1696.0,305.0581,305.4739,305.0581,305.3452,1696.0
2024-04-24 10:35:00,308.41,308.6,308.29,308.6,2680.0,305.2759,305.464,305.1571,305.464,2680.0
2024-04-24 10:40:00,308.34,308.36,308.34,308.36,427.0,305.2066,305.2264,305.2066,305.2264,427.0
2024-04-24 10:45:00,308.36,308.36,307.71,307.79,4070.0,305.2264,305.2264,304.583,304.6622,4070.0
2024-04-24 10:50:00,307.86,308.32,307.85,308.09,1500.0,304.7315,305.1868,304.7216,304.9591,1500.0
2024-04-24 10:55:00,308.23,308.23,307.87,308.03,1721.0,305.0977,305.0977,304.7414,304.8998,1721.0
2024-04-24 11:00:00,308.06,308.22,307.96,308.11,4200.0,304.9295,305.0878,304.8305,304.9789,4200.0
2024-04-24 11:05:00,308.14,308.14,307.79,308.02,1284.0,305.0086,305.0086,304.6622,304.8899,1284.0
2024-04-24 11:10:00,307.93,308.03,307.93,308.03,400.0,304.8008,304.8998,304.8008,304.8998,400.0
2024-04-24 11:15:00,307.87,308.03,307.83,308.01,617.0,304.7414,304.8998,304.7018,304.88,617.0
2024-04-24 11:20:00,308.01,308.03,307.76,307.76,1678.0,304.88,304.8998,304.6325,304.6325,1678.0
2024-04-24 11:25:00,307.88,308.48,307.88,308.48,2100.0,304.7513,305.3452,304.7513,305.3452,2100.0
2024-04-24 11:30:00,308.54,308.8,308.39,308.71,2581.0,305.4046,305.6619,305.2561,305.5728,2581.0
2024-04-24 11:35:00,308.71,308.81,308.68,308.68,1737.0,305.5728,305.6718,305.5432,305.5432,1737.0
2024-04-24 11:40:00,308.85,308.98,308.75,308.75,2452.0,305.7114,305.8401,305.6124,305.6124,2452.0
2024-04-24 11:45:00,308.77,308.79,308.66,308.79,1437.0,305.6322,305.652,305.5234,305.652,1437.0
2024-04-24 11:50:00,308.66,309.11,308.66,309.11,500.0,305.5234,305.9688,305.5234,305.9688,500.0
2024-04-24 11:55:00,309.11,309.12,309.07,309.12,400.0,305.9688,305.9787,305.9292,305.9787,400.0
2024-04-24 12:00:00,309.13,309.27,309.07,309.09,600.0,305.9886,306.1272,305.9292,305.949,600.0
2024-04-24 12:05:00,308.93,309.08,308.93,308.96,2311.0,305.7906,305.9391,305.7906,305.8203,2311.0
2024-04-24 12:10:00,308.99,308.99,308.6,308.71,1999.0,305.85,305.85,305.464,305.5728,1999.0
2024-04-24 12:15:00,308.71,309.0,308.6,308.97,1411.0,305.5728,305.8599,305.464,305.8302,1411.0
2024-04-24 12:20:00,309.13,309.13,308.95,308.95,501.0,305.9886,305.9886,305.8104,305.8104,501.0
2024-04-24 12:25:00,309.02,309.02,308.81,308.97,1409.0,305.8797,305.8797,305.6718,305.8302,1409.0
2024-04-24 12:30:00,308.84,309.0,308.75,308.85,3169.0,305.7015,305.8599,305.6124,305.7114,3169.0
2024-04-24 12:35:00,308.86,308.89,308.86,308.89,200.0,305.7213,305.751,305.7213,305.751,200.0
2024-04-24 12:40:00,308.91,308.92,308.91,308.91,200.0,305.7708,305.7807,305.7708,305.7708,200.0
2024-04-24 12:45:00,309.03,309.03,308.89,308.97,700.0,305.8896,305.8896,305.751,305.8302,700.0
2024-04-24 12:50:00,308.87,308.95,308.79,308.85,5204.0,305.7312,305.8104,305.652,305.7114,5204.0
2024-04-24 12:55:00,308.81,309.09,308.76,309.09,1000.0,305.6718,305.949,305.6223,305.949,1000.0
2024-04-24 13:00:00,309.11,309.27,308.9,308.9,1793.0,305.9688,306.1272,305.7609,305.7609,1793.0
2024-04-24 13:05:00,309.02,309.02,308.85,308.85,400.0,305.8797,305.8797,305.7114,305.7114,400.0
2024-04-24 13:10:00,309.14,309.17,309.04,309.16,1100.0,305.9985,306.0282,305.8995,306.0183,1100.0
2024-04-24 13:15:00,308.96,309.31,308.86,309.09,2340.0,305.8203,306.1668,305.7213,305.949,2340.0
2024-04-24 13:20:00,309.23,309.23,309.06,309.12,864.0,306.0876,306.0876,305.9193,305.9787,864.0
2024-04-24 13:25:00,309.14,309.29,309.05,309.09,2124.0,305.9985,306.147,305.9094,305.949,2124.0
2024-04-24 13:30:00,309.02,309.3,309.02,309.23,1202.0,305.8797,306.1569,305.8797,306.0876,1202.0
2024-04-24 13:35:00,309.29,309.41,309.25,309.28,900.0,306.147,306.2657,306.1074,306.1371,900.0
2024-04-24 13:40:00,309.29,309.41,308.72,308.72,5711.0,306.147,306.2657,305.5827,305.5827,5711.0
2024-04-24 13:45:00,309.0,309.54,308.94,309.44,5900.0,305.8599,306.3944,305.8005,306.2954,5900.0
2024-04-24 13:50:00,309.64,309.79,309.64,309.78,1201.0,306.4934,306.6419,306.4934,306.632,1201.0
2024-04-24 13:55:00,309.98,310.0,309.89,309.9,1408.0,306.8299,306.8497,306.7409,306.7508,1408.0
2024-04-24 14:00:00,309.99,310.0,309.98,310.0,1924.0,306.8398,306.8497,306.8299,306.8497,1924.0
2024-04-24 14:05:00,309.94,309.94,309.17,309.35,4524.0,306.7903,306.7903,306.0282,306.2063,4524.0
2024-04-24 14:10:00,309.24,309.31,308.84,308.84,2900.0,306.0975,306.1668,305.7015,305.7015,2900.0
2024-04-24 14:15:00,308.81,309.06,308.81,309.0,1483.0,305.6718,305.9193,305.6718,305.8599,1483.0
2024-04-24 14:20:00,309.01,309.02,308.74,308.98,1793.0,305.8698,305.8797,305.6025,305.8401,1793.0
2024-04-24 14:25:00,308.98,309.12,308.96,309.01,1400.0,305.8401,305.9787,305.8203,305.8698,1400.0
2024-04-24 14:30:00,308.9,309.12,308.75,308.75,4970.0,305.7609,305.9787,305.6124,305.6124,4970.0
2024-04-24 14:35:00,308.76,309.07,308.76,308.95,2069.0,305.6223,305.9292,305.6223,305.8104,2069.0
2024-04-24 14:40:00,308.92,309.01,308.82,308.99,1799.0,305.7807,305.8698,305.6817,305.85,1799.0
2024-04-24 14:45:00,308.76,309.04,308.76,308.87,1815.0,305.6223,305.8995,305.6223,305.7312,1815.0
2024-04-24 14:50:00,308.87,308.87,308.56,308.84,2697.0,305.7312,305.7312,305.4244,305.7015,2697.0
2024-04-24 14:55:00,308.78,308.81,308.56,308.56,2233.0,305.6421,305.6718,305.4244,305.4244,2233.0
2024-04-24 15:00:00,308.59,308.65,307.96,307.96,6452.0,305.4541,305.5135,304.8305,304.8305,6452.0
2024-04-24 15:05:00,307.9,308.22,307.85,308.14,3211.0,304.7711,305.0878,304.7216,305.0086,3211.0
2024-04-24 15:10:00,308.25,308.45,308.07,308.29,4200.0,305.1175,305.3155,304.9394,305.1571,4200.0
2024-04-24 15:15:00,308.28,308.69,308.24,308.62,2915.0,305.1472,305.5531,305.1076,305.4838,2915.0
2024-04-24 15:20:00,308.63,308.96,308.5,308.91,3952.0,305.4937,305.8203,305.365,305.7708,3952.0
2024-04-24 15:25:00,308.8,309.01,308.75,308.75,28912.0,305.6619,305.8698,305.6124,305.6124,28912.0
2024-04-24 15:30:00,308.85,308.85,308.5,308.68,7971.0,305.7114,305.7114,305.365,305.5432,7971.0
2024-04-24 15:35:00,308.56,308.56,308.24,308.32,4889.0,305.4244,305.4244,305.1076,305.1868,4889.0
2024-04-24 15:40:00,308.31,308.75,308.31,308.6,4615.0,305.1769,305.6124,305.1769,305.464,4615.0
2024-04-24 15:45:00,308.59,308.68,308.37,308.37,5745.0,305.4541,305.5432,305.2363,305.2363,5745.0
2024-04-24 15:50:00,308.41,309.21,308.4,309.12,12071.0,305.2759,306.0678,305.266,305.9787,12071.0
2024-04-24 15:55:00,309.07,309.31,308.54,308.79,51790.0,305.9292,306.1668,305.4046,305.652,51790.0
2024-04-25 09:30:00,307.71,307.94,306.94,307.94,8111.0,304.583,304.8107,303.8208,304.8107,8111.0
2024-04-25 09:35:00,308.09,308.09,306.34,307.25,9268.0,304.9591,304.9591,303.2269,304.1277,9268.0
2024-04-25 09:40:00,307.2,307.23,306.22,306.22,3889.0,304.0782,304.1079,303.1082,303.1082,3889.0
2024-04-25 09:45:00,306.52,306.92,305.7,305.7,2762.0,303.4051,303.801,302.5934,302.5934,2762.0
2024-04-25 09:50:00,305.79,305.94,305.18,305.75,6584.0,302.6825,302.831,302.0787,302.6429,6584.0
2024-04-25 09:55:00,305.66,306.21,305.66,306.21,1400.0,302.5538,303.0983,302.5538,303.0983,1400.0
2024-04-25 10:00:00,305.95,305.95,304.54,304.56,4153.0,302.8409,302.8409,301.4452,301.465,4153.0
2024-04-25 10:05:00,304.55,305.11,304.39,304.78,3692.0,301.4551,302.0094,301.2967,301.6828,3692.0
2024-04-25 10:10:00,304.88,305.62,304.83,305.51,19074.0,301.7818,302.5142,301.7323,302.4054,19074.0
2024-04-25 10:15:00,305.54,306.2,305.53,306.03,5708.0,302.4351,303.0884,302.4252,302.9201,5708.0
2024-04-25 10:20:00,306.03,306.15,305.5,305.69,16285.0,302.9201,303.0389,302.3955,302.5835,16285.0
2024-04-25 10:25:00,305.51,306.11,305.35,305.58,3625.0,302.4054,302.9993,302.247,302.4747,3625.0
2024-04-25 10:30:00,305.44,305.94,305.2,305.49,8054.0,302.3361,302.831,302.0985,302.3856,8054.0
2024-04-25 10:35:00,305.29,305.33,305.13,305.25,1000.0,302.1876,302.2272,302.0292,302.148,1000.0
2024-04-25 10:40:00,305.25,305.26,304.95,304.95,1128.0,302.148,302.1579,301.8511,301.8511,1128.0
2024-04-25 10:45:00,304.79,305.29,304.79,305.12,6531.0,301.6927,302.1876,301.6927,302.0193,6531.0
2024-04-25 10:50:00,305.2,305.21,304.16,304.34,6851.0,302.0985,302.1084,301.0691,301.2473,6851.0
2024-04-25 10:55:00,304.1,304.29,304.0,304.22,4487.0,301.0097,301.1978,300.9107,301.1285,4487.0
2024-04-25 11:00:00,304.16,304.52,304.06,304.26,4784.0,301.0691,301.4254,300.9701,301.1681,4784.0
2024-04-25 11:05:00,304.37,304.88,304.36,304.74,8856.0,301.277,301.7818,301.2671,301.6432,8856.0
2024-04-25 11:10:00,304.8,305.36,304.79,305.21,4356.0,301.7026,302.2569,301.6927,302.1084,4356.0
2024-04-25 11:15:00,305.01,305.31,305.01,305.26,2234.0,301.9104,302.2074,301.9104,302.1579,2234.0
2024-04-25 11:20:00,305.14,305.3,305.05,305.25,4200.0,302.0391,302.1975,301.95,302.148,4200.0
2024-04-25 11:25:00,305.12,305.38,305.09,305.3,6658.0,302.0193,302.2767,301.9896,302.1975,6658.0
2024-04-25 11:30:00,305.39,305.53,305.2,305.23,10666.0,302.2866,302.4252,302.0985,302.1282,10666.0
2024-04-25 11:35:00,305.22,305.5,305.04,305.04,3918.0,302.1183,302.3955,301.9401,301.9401,3918.0
2024-04-25 11:40:00,305.12,305.42,305.07,305.31,2663.0,302.0193,302.3163,301.9698,302.2074,2663.0
2024-04-25 11:45:00,305.24,305.37,305.17,305.23,2916.0,302.1381,302.2668,302.0688,302.1282,2916.0
2024-04-25 11:50:00,305.15,305.25,304.76,304.76,4301.0,302.049,302.148,301.663,301.663,4301.0
2024-04-25 11:55:00,304.9,305.66,304.9,305.52,11780.0,301.8016,302.5538,301.8016,302.4153,11780.0
2024-04-25 12:00:00,305.51,305.92,305.29,305.92,4973.0,302.4054,302.8112,302.1876,302.8112,4973.0
2024-04-25 12:05:00,306.06,306.1,305.78,306.0,3230.0,302.9498,302.9894,302.6726,302.8904,3230.0
2024-04-25 12:10:00,305.99,306.08,305.78,305.98,1848.0,302.8805,302.9696,302.6726,302.8706,1848.0
2024-04-25 12:15:00,305.98,305.98,305.43,305.6,10790.0,302.8706,302.8706,302.3262,302.4945,10790.0
2024-04-25 12:20:00,305.52,305.79,305.48,305.73,12778.0,302.4153,302.6825,302.3757,302.6231,12778.0
2024-04-25 12:25:00,305.84,306.14,305.72,306.14,14308.0,302.732,303.029,302.6132,303.029,14308.0
2024-04-25 12:30:00,305.94,306.29,305.86,306.18,3005.0,302.831,303.1774,302.7518,303.0686,3005.0
2024-04-25 12:35:00,306.05,306.2,305.75,305.75,5538.0,302.9399,303.0884,302.6429,302.6429,5538.0
2024-04-25 12:40:00,305.71,306.14,305.6,306.07,13173.0,302.6033,303.029,302.4945,302.9597,13173.0
2024-04-25 12:45:00,306.16,306.16,305.88,306.04,728.0,303.0488,303.0488,302.7716,302.93,728.0
2024-04-25 12:50:00,305.87,306.08,305.87,305.97,19442.0,302.7617,302.9696,302.7617,302.8607,19442.0
2024-04-25 12:55:00,305.99,306.2,305.91,306.13,20560.0,302.8805,303.0884,302.8013,303.0191,20560.0
2024-04-25 13:00:00,306.13,306.51,306.13,306.43,6473.0,303.0191,303.3952,303.0191,303.316,6473.0
2024-04-25 13:05:00,306.53,306.53,306.13,306.24,1823.0,303.415,303.415,303.0191,303.1279,1823.0
2024-04-25 13:10:00,306.11,306.25,305.91,306.17,4054.0,302.9993,303.1378,302.8013,303.0587,4054.0
2024-04-25 13:15:00,305.93,305.99,305.5,305.6,7167.0,302.8211,302.8805,302.3955,302.4945,7167.0
2024-04-25 13:20:00,305.54,305.66,305.11,305.24,4401.0,302.4351,302.5538,302.0094,302.1381,4401.0
2024-04-25 13:25:00,305.16,305.81,305.16,305.8,2769.0,302.0589,302.7023,302.0589,302.6924,2769.0
2024-04-25 13:30:00,305.84,306.13,305.8,306.08,3175.0,302.732,303.0191,302.6924,302.9696,3175.0
2024-04-25 13:35:00,306.01,306.65,305.86,306.65,4499.0,302.9003,303.5338,302.7518,303.5338,4499.0
2024-04-25 13:40:00,306.65,306.89,306.65,306.68,4620.0,303.5338,303.7713,303.5338,303.5635,4620.0
2024-04-25 13:45:00,306.6,307.09,306.6,306.8,4722.0,303.4843,303.9693,303.4843,303.6823,4722.0
2024-04-25 13:50:00,306.97,307.12,306.82,307.03,4650.0,303.8505,303.999,303.7021,303.9099,4650.0
2024-04-25 13:55:00,307.02,307.08,306.94,306.94,1281.0,303.9,303.9594,303.8208,303.8208,1281.0
2024-04-25 14:00:00,306.93,306.93,306.71,306.74,2903.0,303.8109,303.8109,303.5932,303.6229,2903.0
2024-04-25 14:05:00,306.69,306.74,306.19,306.19,4249.0,303.5734,303.6229,303.0785,303.0785,4249.0
2024-04-25 14:10:00,306.21,306.26,306.1,306.11,2458.0,303.0983,303.1477,302.9894,302.9993,2458.0
2024-04-25 14:15:00,306.13,307.1,306.13,307.1,11146.0,303.0191,303.9792,303.0191,303.9792,11146.0
2024-04-25 14:20:00,307.11,307.5,307.08,307.17,3101.0,303.9891,304.3751,303.9594,304.0485,3101.0
2024-04-25 14:25:00,307.17,307.22,306.68,306.68,3200.0,304.0485,304.098,303.5635,303.5635,3200.0
2024-04-25 14:30:00,306.57,307.21,306.5,307.12,7530.0,303.4546,304.0881,303.3853,303.999,7530.0
2024-04-25 14:35:00,307.0,307.21,306.61,306.61,2144.0,303.8802,304.0881,303.4942,303.4942,2144.0
2024-04-25 14:40:00,306.61,306.84,306.61,306.69,3420.0,303.4942,303.7219,303.4942,303.5734,3420.0
2024-04-25 14:45:00,306.58,306.88,306.58,306.8,1600.0,303.4645,303.7614,303.4645,303.6823,1600.0
2024-04-25 14:50:00,306.81,307.0,306.71,306.82,3673.0,303.6922,303.8802,303.5932,303.7021,3673.0
2024-04-25 14:55:00,306.82,307.73,306.82,307.73,21650.0,303.7021,304.6028,303.7021,304.6028,21650.0
2024-04-25 15:00:00,307.75,308.15,307.71,308.09,11561.0,304.6226,305.0185,304.583,304.9591,11561.0
2024-04-25 15:05:00,308.12,308.12,307.57,307.82,10832.0,304.9888,304.9888,304.4444,304.6919,10832.0
2024-04-25 15:10:00,307.64,307.77,307.25,307.37,3858.0,304.5137,304.6424,304.1277,304.2465,3858.0
2024-04-25 15:15:00,307.2,307.87,307.13,307.5,14402.0,304.0782,304.7414,304.0089,304.3751,14402.0
2024-04-25 15:20:00,307.42,307.7,307.23,307.25,9456.0,304.296,304.5731,304.1079,304.1277,9456.0
2024-04-25 15:25:00,307.21,307.31,306.88,307.05,14867.0,304.0881,304.1871,303.7614,303.9297,14867.0
2024-04-25 15:30:00,307.02,307.74,307.02,307.59,21846.0,303.9,304.6127,303.9,304.4642,21846.0
2024-04-25 15:35:00,307.59,307.6,306.87,306.87,28127.0,304.4642,304.4741,303.7515,303.7515,28127.0
2024-04-25 15:40:00,307.15,307.36,306.97,307.01,11982.0,304.0287,304.2366,303.8505,303.8901,11982.0
2024-04-25 15:45:00,306.92,306.95,306.06,306.71,33923.0,303.801,303.8307,302.9498,303.5932,33923.0
2024-04-25 15:50:00,306.72,307.15,306.42,306.7,25080.0,303.6031,304.0287,303.3061,303.5833,25080.0
2024-04-25 15:55:00,306.76,307.41,305.91,306.0,107180.0,303.6427,304.2861,302.8013,302.8904,107180.0
2024-04-26 09:30:00,270.88,281.31,268.06,281.21,6425.0,268.1273,278.4513,265.3359,278.3523,6425.0
2024-04-26 09:35:00,281.94,285.1,280.0,280.9,98999.0,279.0749,282.2028,277.1546,278.0455,98999.0
2024-04-26 09:40:00,280.92,281.08,273.55,275.11,95964.0,278.0653,278.2236,270.7701,272.3143,95964.0
2024-04-26 09:45:00,276.32,278.0,274.3,277.11,81504.0,273.512,275.1749,271.5125,274.294,81504.0
2024-04-26 09:50:00,277.11,277.89,275.54,276.31,30675.0,274.294,275.066,272.7399,273.5021,30675.0
2024-04-26 09:55:00,276.52,276.85,273.14,273.17,103700.0,273.71,274.0366,270.3643,270.394,103700.0
2024-04-26 10:00:00,273.49,275.7,272.01,275.69,77711.0,270.7108,272.8983,269.2458,272.8884,77711.0
2024-04-26 10:05:00,275.8,278.0,274.71,277.46,48283.0,272.9973,275.1749,271.9184,274.6404,48283.0
2024-04-26 10:10:00,277.72,280.44,277.12,277.4,76800.0,274.8978,277.5901,274.3039,274.581,76800.0
2024-04-26 10:15:00,277.37,279.0,276.82,277.19,29097.0,274.5513,276.1648,274.0069,274.3732,29097.0
2024-04-26 10:20:00,277.02,277.44,276.58,276.89,22045.0,274.2049,274.6206,273.7694,274.0762,22045.0
2024-04-26 10:25:00,276.78,276.8,275.33,275.78,17609.0,273.9673,273.9871,272.5321,272.9775,17609.0
2024-04-26 10:30:00,275.78,279.43,275.77,279.13,37405.0,272.9775,276.5904,272.9676,276.2934,37405.0
2024-04-26 10:35:00,279.18,281.27,278.97,280.34,45974.0,276.3429,278.4117,276.1351,277.4911,45974.0
2024-04-26 10:40:00,280.91,281.98,280.03,281.98,27943.0,278.0554,279.1145,277.1843,279.1145,27943.0
2024-04-26 10:45:00,281.98,283.4,281.48,281.77,39533.0,279.1145,280.5201,278.6196,278.9066,39533.0
2024-04-26 10:50:00,281.49,282.33,280.78,281.43,22831.0,278.6295,279.4609,277.9267,278.5701,22831.0
2024-04-26 10:55:00,281.43,283.44,281.32,283.44,46263.0,278.5701,280.5596,278.4612,280.5596,46263.0
2024-04-26 11:00:00,283.2,283.56,280.0,280.31,37134.0,280.3221,280.6784,277.1546,277.4615,37134.0
2024-04-26 11:05:00,280.62,281.82,280.48,281.05,36610.0,277.7683,278.9561,277.6297,278.1939,36610.0
2024-04-26 11:10:00,281.22,281.22,279.16,280.04,11876.0,278.3622,278.3622,276.3231,277.1942,11876.0
2024-04-26 11:15:00,279.75,280.06,278.0,278.0,7613.0,276.9071,277.214,275.1749,275.1749,7613.0
2024-04-26 11:20:00,277.84,279.14,277.84,279.0,22313.0,275.0166,276.3033,275.0166,276.1648,22313.0
2024-04-26 11:25:00,279.05,279.15,278.28,278.77,23278.0,276.2143,276.3132,275.4521,275.9371,23278.0
2024-04-26 11:30:00,278.86,280.23,278.75,279.08,42425.0,276.0262,277.3823,275.9173,276.244,42425.0
2024-04-26 11:35:00,279.25,279.25,277.87,278.37,24693.0,276.4122,276.4122,275.0462,275.5412,24693.0
2024-04-26 11:40:00,278.38,279.32,278.3,279.27,24395.0,275.5511,276.4815,275.4719,276.432,24395.0
2024-04-26 11:45:00,279.13,279.15,277.44,277.85,54836.0,276.2934,276.3132,274.6206,275.0265,54836.0
2024-04-26 11:50:00,277.9,278.44,277.44,277.52,43726.0,275.0759,275.6105,274.6206,274.6998,43726.0
2024-04-26 11:55:00,276.9,277.06,274.98,275.21,15416.0,274.0861,274.2445,272.1856,272.4133,15416.0
2024-04-26 12:00:00,275.42,276.33,275.39,276.03,14289.0,272.6211,273.5219,272.5915,273.2249,14289.0
2024-04-26 12:05:00,276.03,276.67,275.87,276.46,16439.0,273.2249,273.8584,273.0666,273.6506,16439.0
2024-04-26 12:10:00,276.46,276.63,275.0,275.26,11834.0,273.6506,273.8188,272.2054,272.4628,11834.0
2024-04-26 12:15:00,275.18,276.14,275.0,276.04,35078.0,272.3836,273.3338,272.2054,273.2348,35078.0
2024-04-26 12:20:00,276.07,277.67,276.06,277.26,29026.0,273.2645,274.8483,273.2546,274.4424,29026.0
2024-04-26 12:25:00,277.2,278.24,276.91,278.14,66367.0,274.3831,275.4125,274.096,275.3135,66367.0
2024-04-26 12:30:00,278.15,278.32,277.71,277.94,50954.0,275.3234,275.4917,274.8879,275.1155,50954.0
2024-04-26 12:35:00,278.04,278.23,277.9,278.11,24774.0,275.2145,275.4026,275.0759,275.2838,24774.0
2024-04-26 12:40:00,278.11,278.57,278.07,278.32,15314.0,275.2838,275.7391,275.2442,275.4917,15314.0
2024-04-26 12:45:00,278.34,278.49,277.8,278.05,37165.0,275.5115,275.6599,274.977,275.2244,37165.0
2024-04-26 12:50:00,278.02,278.35,277.95,278.02,19277.0,275.1947,275.5214,275.1254,275.1947,19277.0
2024-04-26 12:55:00,278.01,278.34,277.69,278.3,58999.0,275.1848,275.5115,274.8681,275.4719,58999.0
2024-04-26 13:00:00,278.34,279.31,278.34,278.91,14040.0,275.5115,276.4716,275.5115,276.0757,14040.0
2024-04-26 13:05:00,278.94,279.41,278.93,279.16,10470.0,276.1054,276.5706,276.0955,276.3231,10470.0
2024-04-26 13:10:00,279.23,279.82,279.15,279.81,10761.0,276.3924,276.9764,276.3132,276.9665,10761.0
2024-04-26 13:15:00,279.85,280.05,279.6,279.77,7871.0,277.0061,277.2041,276.7587,276.9269,7871.0
2024-04-26 13:20:00,279.82,279.93,279.22,279.93,4947.0,276.9764,277.0853,276.3825,277.0853,4947.0
2024-04-26 13:25:00,279.88,279.92,279.37,279.49,3967.0,277.0358,277.0754,276.531,276.6498,3967.0
2024-04-26 13:30:00,279.48,279.48,278.18,278.18,17572.0,276.6399,276.6399,275.3531,275.3531,17572.0
2024-04-26 13:35:00,278.18,278.68,278.18,278.62,2545.0,275.3531,275.848,275.3531,275.7886,2545.0
2024-04-26 13:40:00,278.73,278.73,278.23,278.54,2887.0,275.8975,275.8975,275.4026,275.7094,2887.0
2024-04-26 13:45:00,278.69,279.66,278.64,279.63,7448.0,275.8579,276.8181,275.8084,276.7884,7448.0
2024-04-26 13:50:00,279.66,279.77,278.95,278.95,16446.0,276.8181,276.9269,276.1153,276.1153,16446.0
2024-04-26 13:55:00,278.94,279.07,278.24,278.39,6690.0,276.1054,276.2341,275.4125,275.561,6690.0
2024-04-26 14:00:00,278.46,278.57,278.2,278.54,11221.0,275.6303,275.7391,275.3729,275.7094,11221.0
2024-04-26 14:05:00,278.5,279.55,278.47,279.55,15000.0,275.6698,276.7092,275.6402,276.7092,15000.0
2024-04-26 14:10:00,279.44,279.54,278.89,279.34,9007.0,276.6003,276.6993,276.0559,276.5013,9007.0
2024-04-26 14:15:00,279.3,279.68,279.18,279.55,25784.0,276.4617,276.8379,276.3429,276.7092,25784.0
2024-04-26 14:20:00,279.55,279.8,279.41,279.67,8002.0,276.7092,276.9566,276.5706,276.828,8002.0
2024-04-26 14:25:00,279.63,280.07,279.25,279.4,43175.0,276.7884,277.2239,276.4122,276.5607,43175.0
2024-04-26 14:30:00,279.46,280.23,278.94,280.23,28359.0,276.6201,277.3823,276.1054,277.3823,28359.0
2024-04-26 14:35:00,280.23,281.18,280.23,281.0,30256.0,277.3823,278.3226,277.3823,278.1444,30256.0
2024-04-26 14:40:00,281.0,281.25,280.89,281.23,12483.0,278.1444,278.3919,278.0356,278.3721,12483.0
2024-04-26 14:45:00,281.27,282.02,281.27,281.52,45648.0,278.4117,279.1541,278.4117,278.6592,45648.0
2024-04-26 14:50:00,281.57,281.94,279.9,280.3,26165.0,278.7086,279.0749,277.0556,277.4516,26165.0
2024-04-26 14:55:00,280.39,281.1,280.39,280.76,15696.0,277.5406,278.2434,277.5406,277.9069,15696.0
2024-04-26 15:00:00,280.8,282.06,280.8,282.06,46355.0,277.9465,279.1937,277.9465,279.1937,46355.0
2024-04-26 15:05:00,282.06,282.4,281.9,282.06,45071.0,279.1937,279.5302,279.0353,279.1937,45071.0
2024-04-26 15:10:00,282.0,282.35,281.97,282.3,33561.0,279.1343,279.4807,279.1046,279.4312,33561.0
2024-04-26 15:15:00,282.3,282.72,282.25,282.52,28512.0,279.4312,279.847,279.3817,279.649,28512.0
2024-04-26 15:20:00,282.42,283.29,282.41,283.29,26070.0,279.55,280.4112,279.5401,280.4112,26070.0
2024-04-26 15:25:00,283.17,284.24,283.03,284.0,68773.0,280.2924,281.3515,280.1538,281.114,68773.0
2024-04-26 15:30:00,283.94,284.5,283.87,284.19,73907.0,281.0546,281.6089,280.9853,281.302,73907.0
2024-04-26 15:35:00,284.18,284.18,283.7,284.07,82210.0,281.2921,281.2921,280.817,281.1832,82210.0
2024-04-26 15:40:00,284.07,284.41,283.15,283.32,67682.0,281.1832,281.5198,280.2726,280.4409,67682.0
2024-04-26 15:45:00,283.26,284.54,283.26,284.41,56101.0,280.3815,281.6485,280.3815,281.5198,56101.0
2024-04-26 15:50:00,284.41,284.93,283.57,284.68,118854.0,281.5198,282.0345,280.6883,281.787,118854.0
2024-04-26 15:55:00,284.7,285.32,284.6,285.05,262893.0,281.8068,282.4205,281.7079,282.1533,262893.0
2024-04-29 09:30:00,281.26,284.4,281.13,283.67,105071.0,278.4018,281.5099,278.2731,280.7873,105071.0
2024-04-29 09:35:00,283.82,283.84,282.6,283.07,39567.0,280.9358,280.9556,279.7282,280.1934,39567.0
2024-04-29 09:40:00,283.0,283.21,282.34,282.92,52657.0,280.1241,280.332,279.4708,280.0449,52657.0
2024-04-29 09:45:00,282.9,283.13,281.56,282.07,33517.0,280.0251,280.2528,278.6988,279.2036,33517.0
2024-04-29 09:50:00,281.99,282.9,281.95,282.54,43515.0,279.1244,280.0251,279.0848,279.6688,43515.0
2024-04-29 09:55:00,282.51,282.54,281.71,282.02,30244.0,279.6391,279.6688,278.8472,279.1541,30244.0
2024-04-29 10:00:00,282.27,282.64,282.15,282.47,34541.0,279.4015,279.7678,279.2828,279.5995,34541.0
2024-04-29 10:05:00,282.38,283.09,282.35,282.63,25377.0,279.5104,280.2132,279.4807,279.7579,25377.0
2024-04-29 10:10:00,282.63,283.05,281.99,282.5,25212.0,279.7579,280.1736,279.1244,279.6292,25212.0
2024-04-29 10:15:00,282.57,283.22,282.57,282.87,12436.0,279.6985,280.3419,279.6985,279.9954,12436.0
2024-04-29 10:20:00,282.79,283.79,282.48,283.14,23549.0,279.9163,280.9061,279.6094,280.2627,23549.0
2024-04-29 10:25:00,283.15,283.24,282.04,282.12,43378.0,280.2726,280.3617,279.1739,279.2531,43378.0
2024-04-29 10:30:00,282.04,283.24,282.04,283.13,28928.0,279.1739,280.3617,279.1739,280.2528,28928.0
2024-04-29 10:35:00,283.06,283.14,282.95,283.14,8099.0,280.1835,280.2627,280.0746,280.2627,8099.0
2024-04-29 10:40:00,283.14,283.59,282.98,283.52,16723.0,280.2627,280.7081,280.1043,280.6388,16723.0
2024-04-29 10:45:00,283.6,283.92,283.34,283.46,8051.0,280.718,281.0348,280.4607,280.5794,8051.0
2024-04-29 10:50:00,283.38,283.4,283.05,283.19,13432.0,280.5003,280.5201,280.1736,280.3122,13432.0
2024-04-29 10:55:00,283.19,283.32,282.97,283.12,18080.0,280.3122,280.4409,280.0944,280.2429,18080.0
2024-04-29 11:00:00,283.12,283.3,283.0,283.06,10723.0,280.2429,280.4211,280.1241,280.1835,10723.0
2024-04-29 11:05:00,283.06,283.2,282.99,283.15,13853.0,280.1835,280.3221,280.1142,280.2726,13853.0
2024-04-29 11:10:00,283.13,283.26,282.97,283.0,13693.0,280.2528,280.3815,280.0944,280.1241,13693.0
2024-04-29 11:15:00,283.0,283.13,282.98,283.0,9503.0,280.1241,280.2528,280.1043,280.1241,9503.0
2024-04-29 11:20:00,282.98,283.06,282.94,283.02,16875.0,280.1043,280.1835,280.0647,280.1439,16875.0
2024-04-29 11:25:00,283.02,283.05,282.68,282.75,29969.0,280.1439,280.1736,279.8074,279.8767,29969.0
2024-04-29 11:30:00,282.78,282.88,281.9,282.13,19619.0,279.9064,280.0053,279.0353,279.263,19619.0
2024-04-29 11:35:00,281.88,281.88,280.97,281.0,31132.0,279.0155,279.0155,278.1147,278.1444,31132.0
2024-04-29 11:40:00,280.81,281.31,280.81,281.11,14587.0,277.9564,278.4513,277.9564,278.2533,14587.0
2024-04-29 11:45:00,281.05,281.83,280.92,281.67,21690.0,278.1939,278.966,278.0653,278.8076,21690.0
2024-04-29 11:50:00,281.75,281.82,281.54,281.62,6607.0,278.8868,278.9561,278.679,278.7581,6607.0
2024-04-29 11:55:00,281.62,282.07,281.61,281.93,14882.0,278.7581,279.2036,278.7482,279.065,14882.0
2024-04-29 12:00:00,282.0,282.22,281.94,282.18,7470.0,279.1343,279.352,279.0749,279.3124,7470.0
2024-04-29 12:05:00,282.27,282.27,281.91,282.02,3819.0,279.4015,279.4015,279.0452,279.1541,3819.0
2024-04-29 12:10:00,282.0,282.58,281.82,282.27,8473.0,279.1343,279.7084,278.9561,279.4015,8473.0
2024-04-29 12:15:00,282.17,282.63,282.04,282.42,10132.0,279.3026,279.7579,279.1739,279.55,10132.0
2024-04-29 12:20:00,282.42,282.42,282.15,282.18,10586.0,279.55,279.55,279.2828,279.3124,10586.0
2024-04-29 12:25:00,282.21,282.34,281.9,282.06,20645.0,279.3421,279.4708,279.0353,279.1937,20645.0
2024-04-29 12:30:00,282.04,282.26,281.94,282.2,6691.0,279.1739,279.3916,279.0749,279.3322,6691.0
2024-04-29 12:35:00,282.2,282.21,281.9,281.98,3005.0,279.3322,279.3421,279.0353,279.1145,3005.0
2024-04-29 12:40:00,281.9,282.27,281.77,282.08,21609.0,279.0353,279.4015,278.9066,279.2135,21609.0
2024-04-29 12:45:00,282.07,282.14,281.84,281.92,5286.0,279.2036,279.2729,278.9759,279.0551,5286.0
2024-04-29 12:50:00,281.86,281.93,280.9,281.17,11944.0,278.9957,279.065,278.0455,278.3127,11944.0
2024-04-29 12:55:00,281.13,281.25,280.77,280.95,15805.0,278.2731,278.3919,277.9168,278.0949,15805.0
2024-04-29 13:00:00,280.88,281.2,280.87,281.02,3326.0,278.0257,278.3424,278.0158,278.1642,3326.0
2024-04-29 13:05:00,280.97,281.64,280.93,281.21,19795.0,278.1147,278.7779,278.0752,278.3523,19795.0
2024-04-29 13:10:00,281.06,281.18,280.91,280.91,6182.0,278.2038,278.3226,278.0554,278.0554,6182.0
2024-04-29 13:15:00,280.88,280.92,280.03,280.56,10111.0,278.0257,278.0653,277.1843,277.7089,10111.0
2024-04-29 13:20:00,280.56,281.17,280.55,281.06,10491.0,277.7089,278.3127,277.699,278.2038,10491.0
2024-04-29 13:25:00,281.1,281.25,280.94,281.11,16772.0,278.2434,278.3919,278.0851,278.2533,16772.0
2024-04-29 13:30:00,281.0,281.17,280.88,281.0,20062.0,278.1444,278.3127,278.0257,278.1444,20062.0
2024-04-29 13:35:00,281.0,281.17,280.75,280.92,10466.0,278.1444,278.3127,277.897,278.0653,10466.0
2024-04-29 13:40:00,280.81,281.11,280.8,281.0,5492.0,277.9564,278.2533,277.9465,278.1444,5492.0
2024-04-29 13:45:00,281.0,281.11,280.81,281.0,10162.0,278.1444,278.2533,277.9564,278.1444,10162.0
2024-04-29 13:50:00,281.06,281.11,281.0,281.11,5280.0,278.2038,278.2533,278.1444,278.2533,5280.0
2024-04-29 13:55:00,281.08,281.17,281.01,281.01,14189.0,278.2236,278.3127,278.1543,278.1543,14189.0
2024-04-29 14:00:00,281.0,281.11,280.94,281.09,8870.0,278.1444,278.2533,278.0851,278.2335,8870.0
2024-04-29 14:05:00,281.09,281.27,280.69,281.0,23836.0,278.2335,278.4117,277.8376,278.1444,23836.0
2024-04-29 14:10:00,280.98,281.19,280.94,281.0,8819.0,278.1246,278.3325,278.0851,278.1444,8819.0
2024-04-29 14:15:00,281.01,281.12,280.88,280.91,9699.0,278.1543,278.2632,278.0257,278.0554,9699.0
2024-04-29 14:20:00,280.92,281.0,280.83,280.94,6337.0,278.0653,278.1444,277.9762,278.0851,6337.0
2024-04-29 14:25:00,280.96,281.09,280.94,281.0,17986.0,278.1048,278.2335,278.0851,278.1444,17986.0
2024-04-29 14:30:00,281.0,281.09,280.74,281.03,52706.0,278.1444,278.2335,277.8871,278.1741,52706.0
2024-04-29 14:35:00,281.13,281.15,280.98,281.09,7644.0,278.2731,278.2929,278.1246,278.2335,7644.0
2024-04-29 14:40:00,281.04,281.17,280.94,281.0,6919.0,278.184,278.3127,278.0851,278.1444,6919.0
2024-04-29 14:45:00,280.92,281.11,280.92,281.04,8561.0,278.0653,278.2533,278.0653,278.184,8561.0
2024-04-29 14:50:00,281.06,281.11,280.99,281.05,14083.0,278.2038,278.2533,278.1345,278.1939,14083.0
2024-04-29 14:55:00,281.06,281.09,280.97,281.0,26278.0,278.2038,278.2335,278.1147,278.1444,26278.0
2024-04-29 15:00:00,281.0,281.01,280.16,280.35,62093.0,278.1444,278.1543,277.313,277.501,62093.0
2024-04-29 15:05:00,280.36,280.76,279.94,280.72,44839.0,277.5109,277.9069,277.0952,277.8673,44839.0
2024-04-29 15:10:00,280.76,280.89,280.58,280.89,10013.0,277.9069,278.0356,277.7287,278.0356,10013.0
2024-04-29 15:15:00,280.87,280.94,280.61,280.87,11060.0,278.0158,278.0851,277.7584,278.0158,11060.0
2024-04-29 15:20:00,280.87,280.9,280.71,280.9,8742.0,278.0158,278.0455,277.8574,278.0455,8742.0
2024-04-29 15:25:00,280.86,281.07,280.77,281.07,16680.0,278.0059,278.2137,277.9168,278.2137,16680.0
2024-04-29 15:30:00,281.02,281.13,280.92,280.92,13634.0,278.1642,278.2731,278.0653,278.0653,13634.0
2024-04-29 15:35:00,280.91,280.94,280.45,280.78,35045.0,278.0554,278.0851,277.6,277.9267,35045.0
2024-04-29 15:40:00,280.78,281.11,280.66,280.66,30798.0,277.9267,278.2533,277.8079,277.8079,30798.0
2024-04-29 15:45:00,280.5,280.51,279.86,280.37,59182.0,277.6495,277.6594,277.016,277.5208,59182.0
2024-04-29 15:50:00,280.29,281.26,279.89,281.24,71217.0,277.4417,278.4018,277.0457,278.382,71217.0
2024-04-29 15:55:00,281.3,281.36,280.92,281.01,176767.0,278.4414,278.5008,278.0653,278.1543,176767.0
2024-04-30 09:30:00,283.19,284.66,282.1,283.64,44902.0,280.9831,282.4417,279.9016,281.4296,44902.0
2024-04-30 09:35:00,283.95,286.71,283.91,285.91,61408.0,281.7372,284.4757,281.6975,283.6819,61408.0
2024-04-30 09:40:00,285.85,287.77,285.55,287.25,65575.0,283.6224,285.5274,283.3247,285.0115,65575.0
2024-04-30 09:45:00,287.29,288.76,286.84,286.86,49794.0,285.0512,286.5097,284.6047,284.6245,49794.0
2024-04-30 09:50:00,286.84,287.61,286.15,286.51,59285.0,284.6047,285.3687,283.9201,284.2772,59285.0
2024-04-30 09:55:00,286.65,287.15,284.75,285.25,46034.0,284.4162,284.9123,282.531,283.0271,46034.0
2024-04-30 10:00:00,285.35,285.96,284.41,285.44,13608.0,283.1263,283.7315,282.1936,283.2156,13608.0
2024-04-30 10:05:00,285.15,285.4,284.67,285.26,6819.0,282.9278,283.1759,282.4516,283.037,6819.0
2024-04-30 10:10:00,285.02,285.52,284.03,285.21,17580.0,282.7989,283.295,281.8166,282.9874,17580.0
2024-04-30 10:15:00,285.31,285.6,285.06,285.4,6618.0,283.0866,283.3743,282.8385,283.1759,6618.0
2024-04-30 10:20:00,285.65,285.65,284.72,285.0,13333.0,283.424,283.424,282.5012,282.779,13333.0
2024-04-30 10:25:00,285.02,285.19,284.74,284.76,11270.0,282.7989,282.9675,282.521,282.5409,11270.0
2024-04-30 10:30:00,284.76,284.8,283.77,283.94,18958.0,282.5409,282.5806,281.5586,281.7273,18958.0
2024-04-30 10:35:00,283.94,284.65,283.16,284.65,16128.0,281.7273,282.4317,280.9534,282.4317,16128.0
2024-04-30 10:40:00,284.44,285.06,284.3,284.57,21087.0,282.2234,282.8385,282.0845,282.3524,21087.0
2024-04-30 10:45:00,284.57,285.46,284.45,284.72,19937.0,282.3524,283.2354,282.2333,282.5012,19937.0
2024-04-30 10:50:00,284.61,284.62,283.58,283.83,15071.0,282.3921,282.402,281.3701,281.6181,15071.0
2024-04-30 10:55:00,283.8,284.54,283.61,284.34,9674.0,281.5884,282.3226,281.3998,282.1242,9674.0
2024-04-30 11:00:00,284.24,284.24,283.04,283.49,11693.0,282.0249,282.0249,280.8343,281.2808,11693.0
2024-04-30 11:05:00,283.44,283.51,282.87,283.17,19946.0,281.2312,281.3006,280.6656,280.9633,19946.0
2024-04-30 11:10:00,283.21,283.85,282.99,283.3,30503.0,281.003,281.638,280.7847,281.0923,30503.0
2024-04-30 11:15:00,283.31,283.8,283.29,283.57,9163.0,281.1022,281.5884,281.0823,281.3602,9163.0
2024-04-30 11:20:00,283.48,283.62,283.1,283.38,16279.0,281.2709,281.4098,280.8938,281.1716,16279.0
2024-04-30 11:25:00,283.36,283.44,282.72,282.88,6519.0,281.1518,281.2312,280.5168,280.6755,6519.0
2024-04-30 11:30:00,282.87,283.25,282.78,283.25,18359.0,280.6656,281.0427,280.5763,281.0427,18359.0
2024-04-30 11:35:00,283.43,283.53,282.81,283.3,14856.0,281.2213,281.3205,280.6061,281.0923,14856.0
2024-04-30 11:40:00,283.35,283.91,283.35,283.91,5376.0,281.1419,281.6975,281.1419,281.6975,5376.0
2024-04-30 11:45:00,283.88,284.11,283.71,283.87,5801.0,281.6677,281.896,281.4991,281.6578,5801.0
2024-04-30 11:50:00,283.87,284.03,283.74,283.74,3116.0,281.6578,281.8166,281.5288,281.5288,3116.0
2024-04-30 11:55:00,283.85,284.01,283.51,283.75,10825.0,281.638,281.7967,281.3006,281.5388,10825.0
2024-04-30 12:00:00,283.63,283.63,283.2,283.52,3321.0,281.4197,281.4197,280.993,281.3106,3321.0
2024-04-30 12:05:00,283.57,283.69,283.43,283.56,3194.0,281.3602,281.4792,281.2213,281.3502,3194.0
2024-04-30 12:10:00,283.56,284.02,283.54,283.89,9799.0,281.3502,281.8067,281.3304,281.6777,9799.0
2024-04-30 12:15:00,283.9,284.14,283.58,283.63,7794.0,281.6876,281.9257,281.3701,281.4197,7794.0
2024-04-30 12:20:00,283.63,284.31,283.5,283.99,11970.0,281.4197,282.0944,281.2907,281.7769,11970.0
2024-04-30 12:25:00,284.15,284.45,284.14,284.21,5779.0,281.9356,282.2333,281.9257,281.9952,5779.0
2024-04-30 12:30:00,284.05,284.05,283.43,283.5,6540.0,281.8364,281.8364,281.2213,281.2907,6540.0
2024-04-30 12:35:00,283.62,283.93,283.47,283.7,1723.0,281.4098,281.7174,281.2609,281.4891,1723.0
2024-04-30 12:40:00,283.9,283.96,283.49,283.65,6030.0,281.6876,281.7471,281.2808,281.4395,6030.0
2024-04-30 12:45:00,283.51,283.9,283.49,283.9,5142.0,281.3006,281.6876,281.2808,281.6876,5142.0
2024-04-30 12:50:00,283.88,284.3,283.83,284.19,3000.0,281.6677,282.0845,281.6181,281.9753,3000.0
2024-04-30 12:55:00,284.31,284.38,284.06,284.08,5806.0,282.0944,282.1638,281.8463,281.8662,5806.0
2024-04-30 13:00:00,284.19,284.19,283.74,283.74,3329.0,281.9753,281.9753,281.5288,281.5288,3329.0
2024-04-30 13:05:00,283.75,284.14,283.69,284.04,5711.0,281.5388,281.9257,281.4792,281.8265,5711.0
2024-04-30 13:10:00,284.01,284.24,283.9,283.99,11221.0,281.7967,282.0249,281.6876,281.7769,11221.0
2024-04-30 13:15:00,284.0,284.01,283.22,283.45,10064.0,281.7868,281.7967,281.0129,281.2411,10064.0
2024-04-30 13:20:00,283.47,283.51,283.22,283.31,8862.0,281.2609,281.3006,281.0129,281.1022,8862.0
2024-04-30 13:25:00,283.49,283.68,283.34,283.45,5332.0,281.2808,281.4693,281.132,281.2411,5332.0
2024-04-30 13:30:00,283.4,283.52,283.15,283.25,7138.0,281.1915,281.3106,280.9434,281.0427,7138.0
2024-04-30 13:35:00,283.25,283.26,282.8,282.8,6018.0,281.0427,281.0526,280.5962,280.5962,6018.0
2024-04-30 13:40:00,283.01,283.19,282.73,283.04,7436.0,280.8045,280.9831,280.5267,280.8343,7436.0
2024-04-30 13:45:00,283.12,283.4,283.09,283.23,4153.0,280.9137,281.1915,280.8839,281.0228,4153.0
2024-04-30 13:50:00,283.26,283.4,282.76,283.02,15802.0,281.0526,281.1915,280.5565,280.8144,15802.0
2024-04-30 13:55:00,283.09,283.31,283.03,283.17,6628.0,280.8839,281.1022,280.8244,280.9633,6628.0
2024-04-30 14:00:00,283.15,283.56,283.15,283.41,8416.0,280.9434,281.3502,280.9434,281.2014,8416.0
2024-04-30 14:05:00,283.33,283.41,283.02,283.12,10384.0,281.122,281.2014,280.8144,280.9137,10384.0
2024-04-30 14:10:00,283.12,283.34,283.03,283.21,7188.0,280.9137,281.132,280.8244,281.003,7188.0
2024-04-30 14:15:00,283.29,283.29,283.02,283.05,7663.0,281.0823,281.0823,280.8144,280.8442,7663.0
2024-04-30 14:20:00,282.93,283.06,282.86,283.01,6408.0,280.7251,280.8541,280.6557,280.8045,6408.0
2024-04-30 14:25:00,283.03,283.23,282.84,283.17,10593.0,280.8244,281.0228,280.6358,280.9633,10593.0
2024-04-30 14:30:00,283.17,283.41,283.13,283.35,15710.0,280.9633,281.2014,280.9236,281.1419,15710.0
2024-04-30 14:35:00,283.33,283.38,282.77,283.1,17215.0,281.122,281.1716,280.5664,280.8938,17215.0
2024-04-30 14:40:00,283.15,283.47,283.12,283.17,16887.0,280.9434,281.2609,280.9137,280.9633,16887.0
2024-04-30 14:45:00,283.18,283.25,282.83,282.95,12427.0,280.9732,281.0427,280.6259,280.745,12427.0
2024-04-30 14:50:00,282.89,283.0,282.77,282.98,14364.0,280.6855,280.7946,280.5664,280.7748,14364.0
2024-04-30 14:55:00,283.03,283.18,282.91,283.18,20092.0,280.8244,280.9732,280.7053,280.9732,20092.0
2024-04-30 15:00:00,283.19,283.27,283.03,283.03,9611.0,280.9831,281.0625,280.8244,280.8244,9611.0
2024-04-30 15:05:00,283.02,283.09,282.93,283.0,9892.0,280.8144,280.8839,280.7251,280.7946,9892.0
2024-04-30 15:10:00,283.01,283.08,282.7,282.7,11803.0,280.8045,280.874,280.4969,280.4969,11803.0
2024-04-30 15:15:00,282.64,283.0,281.72,281.91,15933.0,280.4374,280.7946,279.5246,279.7131,15933.0
2024-04-30 15:20:00,281.72,281.88,281.41,281.42,12709.0,279.5246,279.6833,279.217,279.2269,12709.0
2024-04-30 15:25:00,281.39,282.17,281.37,281.63,29892.0,279.1971,279.9711,279.1773,279.4353,29892.0
2024-04-30 15:30:00,281.68,282.33,281.64,282.24,27247.0,279.4849,280.1298,279.4452,280.0405,27247.0
2024-04-30 15:35:00,282.24,282.49,281.74,281.84,21337.0,280.0405,280.2886,279.5444,279.6436,21337.0
2024-04-30 15:40:00,281.83,282.29,281.77,282.27,19128.0,279.6337,280.0901,279.5742,280.0703,19128.0
2024-04-30 15:45:00,282.21,282.57,281.86,282.37,22720.0,280.0108,280.368,279.6635,280.1695,22720.0
2024-04-30 15:50:00,282.47,282.57,282.06,282.29,37873.0,280.2687,280.368,279.8619,280.0901,37873.0
2024-04-30 15:55:00,282.27,282.6,281.95,282.0,122568.0,280.0703,280.3977,279.7528,279.8024,122568.0
2024-05-01 09:30:00,281.18,282.7,280.87,282.42,8892.0,278.9888,280.4969,278.6812,280.2191,8892.0
2024-05-01 09:35:00,282.25,282.94,281.95,282.19,10030.0,280.0504,280.7351,279.7528,279.9909,10030.0
2024-05-01 09:40:00,282.44,283.3,282.33,283.1,21967.0,280.239,281.0923,280.1298,280.8938,21967.0
2024-05-01 09:45:00,283.01,283.19,282.8,283.11,11217.0,280.8045,280.9831,280.5962,280.9037,11217.0
2024-05-01 09:50:00,283.1,283.7,282.91,283.68,10153.0,280.8938,281.4891,280.7053,281.4693,10153.0
2024-05-01 09:55:00,283.64,284.15,283.55,283.85,9440.0,281.4296,281.9356,281.3403,281.638,9440.0
2024-05-01 10:00:00,284.03,284.38,282.99,283.15,19337.0,281.8166,282.1638,280.7847,280.9434,19337.0
2024-05-01 10:05:00,283.29,283.35,283.02,283.08,10880.0,281.0823,281.1419,280.8144,280.874,10880.0
2024-05-01 10:10:00,283.3,283.92,283.11,283.66,8172.0,281.0923,281.7074,280.9037,281.4495,8172.0
2024-05-01 10:15:00,283.79,284.07,283.34,283.34,6447.0,281.5784,281.8563,281.132,281.132,6447.0
2024-05-01 10:20:00,283.32,283.52,283.19,283.25,6950.0,281.1121,281.3106,280.9831,281.0427,6950.0
2024-05-01 10:25:00,283.25,283.25,283.08,283.17,4463.0,281.0427,281.0427,280.874,280.9633,4463.0
2024-05-01 10:30:00,283.18,283.25,282.97,283.04,9799.0,280.9732,281.0427,280.7648,280.8343,9799.0
2024-05-01 10:35:00,283.04,283.25,282.54,283.25,15034.0,280.8343,281.0427,280.3382,281.0427,15034.0
2024-05-01 10:40:00,283.18,283.37,281.89,281.9,17801.0,280.9732,281.1617,279.6933,279.7032,17801.0
2024-05-01 10:45:00,282.11,282.18,281.65,281.68,3338.0,279.9115,279.981,279.4551,279.4849,3338.0
2024-05-01 10:50:00,281.69,281.94,281.62,281.64,11450.0,279.4948,279.7429,279.4254,279.4452,11450.0
2024-05-01 10:55:00,281.63,281.99,281.36,281.91,8444.0,279.4353,279.7925,279.1674,279.7131,8444.0
2024-05-01 11:00:00,281.92,282.2,281.88,282.01,19709.0,279.723,280.0008,279.6833,279.8123,19709.0
2024-05-01 11:05:00,281.96,282.58,281.96,282.26,13937.0,279.7627,280.3779,279.7627,280.0604,13937.0
2024-05-01 11:10:00,282.24,282.36,281.66,281.66,10046.0,280.0405,280.1596,279.465,279.465,10046.0
2024-05-01 11:15:00,281.73,282.15,281.64,282.05,6920.0,279.5345,279.9512,279.4452,279.852,6920.0
2024-05-01 11:20:00,282.04,283.16,282.03,283.15,4743.0,279.8421,280.9534,279.8322,280.9434,4743.0
2024-05-01 11:25:00,283.03,283.08,282.58,282.62,13217.0,280.8244,280.874,280.3779,280.4176,13217.0
2024-05-01 11:30:00,282.78,283.14,282.73,283.13,7380.0,280.5763,280.9335,280.5267,280.9236,7380.0
2024-05-01 11:35:00,283.13,283.38,283.02,283.38,8899.0,280.9236,281.1716,280.8144,281.1716,8899.0
2024-05-01 11:40:00,283.49,283.84,283.31,283.84,9902.0,281.2808,281.6281,281.1022,281.6281,9902.0
2024-05-01 11:45:00,283.78,283.78,283.1,283.27,9038.0,281.5685,281.5685,280.8938,281.0625,9038.0
2024-05-01 11:50:00,283.27,283.5,283.07,283.21,6726.0,281.0625,281.2907,280.8641,281.003,6726.0
2024-05-01 11:55:00,283.29,283.62,283.29,283.4,6705.0,281.0823,281.4098,281.0823,281.1915,6705.0
2024-05-01 12:00:00,283.5,283.57,283.29,283.44,7427.0,281.2907,281.3602,281.0823,281.2312,7427.0
2024-05-01 12:05:00,283.34,284.0,283.33,283.75,46794.0,281.132,281.7868,281.122,281.5388,46794.0
2024-05-01 12:10:00,283.75,283.88,283.5,283.54,13063.0,281.5388,281.6677,281.2907,281.3304,13063.0
2024-05-01 12:15:00,283.6,283.65,283.52,283.52,3697.0,281.3899,281.4395,281.3106,281.3106,3697.0
2024-05-01 12:20:00,283.5,283.65,283.11,283.19,18227.0,281.2907,281.4395,280.9037,280.9831,18227.0
2024-05-01 12:25:00,283.19,283.48,283.18,283.4,33597.0,280.9831,281.2709,280.9732,281.1915,33597.0
2024-05-01 12:30:00,283.51,283.64,283.38,283.38,2925.0,281.3006,281.4296,281.1716,281.1716,2925.0
2024-05-01 12:35:00,283.45,283.45,283.05,283.34,13041.0,281.2411,281.2411,280.8442,281.132,13041.0
2024-05-01 12:40:00,283.53,283.83,283.53,283.68,1520.0,281.3205,281.6181,281.3205,281.4693,1520.0
2024-05-01 12:45:00,283.64,283.92,283.6,283.74,10772.0,281.4296,281.7074,281.3899,281.5288,10772.0
2024-05-01 12:50:00,283.84,284.02,283.78,283.84,9577.0,281.6281,281.8067,281.5685,281.6281,9577.0
2024-05-01 12:55:00,283.88,283.88,283.45,283.56,5031.0,281.6677,281.6677,281.2411,281.3502,5031.0
2024-05-01 13:00:00,283.62,283.69,283.61,283.61,1521.0,281.4098,281.4792,281.3998,281.3998,1521.0
2024-05-01 13:05:00,283.54,283.57,283.21,283.23,8111.0,281.3304,281.3602,281.003,281.0228,8111.0
2024-05-01 13:10:00,283.25,283.52,283.25,283.44,5415.0,281.0427,281.3106,281.0427,281.2312,5415.0
2024-05-01 13:15:00,283.42,283.85,283.39,283.73,10984.0,281.2113,281.638,281.1816,281.5189,10984.0
2024-05-01 13:20:00,283.77,284.16,283.76,283.96,10557.0,281.5586,281.9456,281.5487,281.7471,10557.0
2024-05-01 13:25:00,284.05,284.25,283.96,284.23,8812.0,281.8364,282.0349,281.7471,282.015,8812.0
2024-05-01 13:30:00,284.3,284.99,284.05,284.13,36457.0,282.0845,282.7691,281.8364,281.9158,36457.0
2024-05-01 13:35:00,284.21,284.25,283.6,283.6,9277.0,281.9952,282.0349,281.3899,281.3899,9277.0
2024-05-01 13:40:00,283.67,283.67,283.01,283.01,11559.0,281.4594,281.4594,280.8045,280.8045,11559.0
2024-05-01 13:45:00,282.99,283.5,282.96,283.5,32697.0,280.7847,281.2907,280.7549,281.2907,32697.0
2024-05-01 13:50:00,283.42,284.18,283.36,284.18,20222.0,281.2113,281.9654,281.1518,281.9654,20222.0
2024-05-01 13:55:00,284.24,284.25,283.97,283.99,18911.0,282.0249,282.0349,281.757,281.7769,18911.0
2024-05-01 14:00:00,284.09,284.86,284.07,284.81,14046.0,281.8761,282.6401,281.8563,282.5905,14046.0
2024-05-01 14:05:00,284.84,285.0,284.55,284.83,13503.0,282.6203,282.779,282.3325,282.6103,13503.0
2024-05-01 14:10:00,284.81,284.97,284.55,284.76,6700.0,282.5905,282.7493,282.3325,282.5409,6700.0
2024-05-01 14:15:00,284.82,284.99,284.63,284.63,2665.0,282.6004,282.7691,282.4119,282.4119,2665.0
2024-05-01 14:20:00,284.53,285.09,284.4,284.84,18488.0,282.3127,282.8683,282.1837,282.6203,18488.0
2024-05-01 14:25:00,285.06,285.84,285.0,285.11,17582.0,282.8385,283.6125,282.779,282.8882,17582.0
2024-05-01 14:30:00,284.96,285.16,284.52,285.11,11622.0,282.7393,282.9378,282.3028,282.8882,11622.0
2024-05-01 14:35:00,285.02,285.14,284.54,285.03,10573.0,282.7989,282.9179,282.3226,282.8088,10573.0
2024-05-01 14:40:00,285.07,285.6,284.96,285.35,25325.0,282.8485,283.3743,282.7393,283.1263,25325.0
2024-05-01 14:45:00,285.3,286.0,285.19,285.85,23991.0,283.0767,283.7712,282.9675,283.6224,23991.0
2024-05-01 14:50:00,285.98,286.16,285.8,286.08,15449.0,283.7514,283.93,283.5728,283.8506,15449.0
2024-05-01 14:55:00,286.08,286.1,285.64,285.71,4440.0,283.8506,283.8704,283.414,283.4835,4440.0
2024-05-01 15:00:00,285.71,285.89,285.31,285.31,14038.0,283.4835,283.6621,283.0866,283.0866,14038.0
2024-05-01 15:05:00,285.1,285.82,285.02,285.67,18810.0,282.8782,283.5926,282.7989,283.4438,18810.0
2024-05-01 15:10:00,285.78,285.9,285.58,285.63,16445.0,283.5529,283.672,283.3545,283.4041,16445.0
2024-05-01 15:15:00,285.54,285.64,285.2,285.44,14141.0,283.3148,283.414,282.9775,283.2156,14141.0
2024-05-01 15:20:00,285.35,285.7,285.22,285.7,11085.0,283.1263,283.4736,282.9973,283.4736,11085.0
2024-05-01 15:25:00,285.62,286.07,285.32,285.62,29450.0,283.3942,283.8407,283.0965,283.3942,29450.0
2024-05-01 15:30:00,285.63,285.87,285.19,285.62,9162.0,283.4041,283.6422,282.9675,283.3942,9162.0
2024-05-01 15:35:00,285.5,285.55,284.58,284.76,14595.0,283.2751,283.3247,282.3623,282.5409,14595.0
2024-05-01 15:40:00,284.79,284.95,284.6,284.69,8715.0,282.5707,282.7294,282.3821,282.4714,8715.0
2024-05-01 15:45:00,284.69,285.33,284.54,284.81,20725.0,282.4714,283.1064,282.3226,282.5905,20725.0
2024-05-01 15:50:00,284.58,284.58,283.61,283.61,10105.0,282.3623,282.3623,281.3998,281.3998,10105.0
2024-05-01 15:55:00,283.69,283.95,283.04,283.83,82882.0,281.4792,281.7372,280.8343,281.6181,82882.0
2024-05-02 09:30:00,283.98,284.44,282.43,282.43,8252.0,281.767,282.2234,280.229,280.229,8252.0
2024-05-02 09:35:00,281.94,283.37,281.66,281.82,3194.0,279.7429,281.1617,279.465,279.6238,3194.0
2024-05-02 09:40:00,282.35,282.47,281.04,281.13,6682.0,280.1497,280.2687,278.8499,278.9392,6682.0
2024-05-02 09:45:00,281.4,282.24,281.19,281.63,17800.0,279.2071,280.0405,278.9987,279.4353,17800.0
2024-05-02 09:50:00,281.63,282.02,281.09,281.38,29797.0,279.4353,279.8222,278.8995,279.1872,29797.0
2024-05-02 09:55:00,281.43,283.01,281.31,283.01,17910.0,279.2368,280.8045,279.1178,280.8045,17910.0
2024-05-02 10:00:00,283.07,284.47,282.92,284.47,3822.0,280.8641,282.2531,280.7152,282.2531,3822.0
2024-05-02 10:05:00,284.14,284.39,282.68,282.68,6391.0,281.9257,282.1738,280.4771,280.4771,6391.0
2024-05-02 10:10:00,282.98,282.98,282.38,282.38,2309.0,280.7748,280.7748,280.1794,280.1794,2309.0
2024-05-02 10:15:00,282.63,283.07,282.36,283.06,7225.0,280.4275,280.8641,280.1596,280.8541,7225.0
2024-05-02 10:20:00,282.99,283.34,282.84,283.0,13970.0,280.7847,281.132,280.6358,280.7946,13970.0
2024-05-02 10:25:00,282.99,283.01,281.93,282.21,7627.0,280.7847,280.8045,279.7329,280.0108,7627.0
2024-05-02 10:30:00,281.98,282.41,281.95,282.0,9221.0,279.7826,280.2092,279.7528,279.8024,9221.0
2024-05-02 10:35:00,281.81,281.97,280.81,280.81,9786.0,279.6139,279.7726,278.6217,278.6217,9786.0
2024-05-02 10:40:00,280.82,280.89,280.24,280.79,13292.0,278.6316,278.701,278.0561,278.6018,13292.0
2024-05-02 10:45:00,280.77,281.76,280.65,281.58,6502.0,278.582,279.5643,278.4629,279.3857,6502.0
2024-05-02 10:50:00,281.41,281.68,281.17,281.66,6078.0,279.217,279.4849,278.9789,279.465,6078.0
2024-05-02 10:55:00,281.57,281.75,281.42,281.67,3124.0,279.3757,279.5543,279.2269,279.475,3124.0
2024-05-02 11:00:00,281.66,282.37,281.62,282.37,11682.0,279.465,280.1695,279.4254,280.1695,11682.0
2024-05-02 11:05:00,282.24,282.37,282.1,282.24,5121.0,280.0405,280.1695,279.9016,280.0405,5121.0
2024-05-02 11:10:00,282.25,282.38,282.24,282.27,2683.0,280.0504,280.1794,280.0405,280.0703,2683.0
2024-05-02 11:15:00,282.26,282.57,282.08,282.08,25465.0,280.0604,280.368,279.8818,279.8818,25465.0
2024-05-02 11:20:00,282.23,282.38,282.09,282.23,14110.0,280.0306,280.1794,279.8917,280.0306,14110.0
2024-05-02 11:25:00,282.28,282.5,282.04,282.14,49584.0,280.0802,280.2985,279.8421,279.9413,49584.0
2024-05-02 11:30:00,282.05,282.18,281.88,282.04,2855.0,279.852,279.981,279.6833,279.8421,2855.0
2024-05-02 11:35:00,282.05,282.05,281.35,281.39,10333.0,279.852,279.852,279.1575,279.1971,10333.0
2024-05-02 11:40:00,281.38,281.74,281.27,281.32,10201.0,279.1872,279.5444,279.0781,279.1277,10201.0
2024-05-02 11:45:00,281.32,281.66,281.32,281.63,11484.0,279.1277,279.465,279.1277,279.4353,11484.0
2024-05-02 11:50:00,281.63,281.83,281.63,281.77,8977.0,279.4353,279.6337,279.4353,279.5742,8977.0
2024-05-02 11:55:00,281.76,281.77,281.2,281.55,8438.0,279.5643,279.5742,279.0086,279.3559,8438.0
2024-05-02 12:00:00,281.36,281.6,281.36,281.44,2601.0,279.1674,279.4055,279.1674,279.2468,2601.0
2024-05-02 12:05:00,281.36,281.63,281.25,281.27,8075.0,279.1674,279.4353,279.0582,279.0781,8075.0
2024-05-02 12:10:00,281.34,281.36,281.15,281.28,4203.0,279.1475,279.1674,278.959,279.088,4203.0
2024-05-02 12:15:00,281.28,281.36,281.14,281.23,4125.0,279.088,279.1674,278.9491,279.0384,4125.0
2024-05-02 12:20:00,281.25,281.43,281.14,281.26,5440.0,279.0582,279.2368,278.9491,279.0682,5440.0
2024-05-02 12:25:00,281.31,281.31,280.87,280.88,9919.0,279.1178,279.1178,278.6812,278.6911,9919.0
2024-05-02 12:30:00,281.0,281.08,280.82,281.03,2304.0,278.8102,278.8896,278.6316,278.84,2304.0
2024-05-02 12:35:00,280.87,281.19,280.78,281.13,5086.0,278.6812,278.9987,278.5919,278.9392,5086.0
2024-05-02 12:40:00,281.16,281.3,281.1,281.1,1341.0,278.9689,279.1079,278.9094,278.9094,1341.0
2024-05-02 12:45:00,281.25,281.47,281.15,281.27,2611.0,279.0582,279.2765,278.959,279.0781,2611.0
2024-05-02 12:50:00,281.25,281.37,281.07,281.12,3460.0,279.0582,279.1773,278.8796,278.9293,3460.0
2024-05-02 12:55:00,281.03,281.09,280.86,281.0,1157.0,278.84,278.8995,278.6713,278.8102,1157.0
2024-05-02 13:00:00,281.0,281.07,280.8,280.85,4974.0,278.8102,278.8796,278.6117,278.6614,4974.0
2024-05-02 13:05:00,280.78,281.19,280.75,281.16,2911.0,278.5919,278.9987,278.5621,278.9689,2911.0
2024-05-02 13:10:00,281.18,281.59,281.18,281.34,2844.0,278.9888,279.3956,278.9888,279.1475,2844.0
2024-05-02 13:15:00,281.35,281.46,280.97,280.97,5472.0,279.1575,279.2666,278.7804,278.7804,5472.0
2024-05-02 13:20:00,280.95,281.16,280.95,281.08,2661.0,278.7606,278.9689,278.7606,278.8896,2661.0
2024-05-02 13:25:00,281.16,281.3,281.03,281.3,3395.0,278.9689,279.1079,278.84,279.1079,3395.0
2024-05-02 13:30:00,281.29,281.29,280.9,280.9,2326.0,279.0979,279.0979,278.711,278.711,2326.0
2024-05-02 13:35:00,281.0,281.0,280.64,280.64,2028.0,278.8102,278.8102,278.453,278.453,2028.0
2024-05-02 13:40:00,280.59,280.63,280.36,280.57,4366.0,278.4034,278.4431,278.1752,278.3835,4366.0
2024-05-02 13:45:00,280.32,280.37,280.07,280.1,3364.0,278.1355,278.1851,277.8874,277.9172,3364.0
2024-05-02 13:50:00,280.06,280.71,280.06,280.54,5470.0,277.8775,278.5224,277.8775,278.3538,5470.0
2024-05-02 13:55:00,280.58,280.68,280.29,280.29,3000.0,278.3935,278.4927,278.1057,278.1057,3000.0
2024-05-02 14:00:00,280.22,280.36,280.19,280.29,1469.0,278.0363,278.1752,278.0065,278.1057,1469.0
2024-05-02 14:05:00,280.32,280.38,280.05,280.17,3261.0,278.1355,278.195,277.8676,277.9867,3261.0
2024-05-02 14:10:00,280.23,280.31,279.88,280.25,6043.0,278.0462,278.1256,277.6989,278.066,6043.0
2024-05-02 14:15:00,280.26,280.5,279.93,279.93,4832.0,278.076,278.3141,277.7485,277.7485,4832.0
2024-05-02 14:20:00,279.91,280.08,279.88,280.05,7716.0,277.7287,277.8974,277.6989,277.8676,7716.0
2024-05-02 14:25:00,280.08,280.2,279.94,280.2,4234.0,277.8974,278.0164,277.7584,278.0164,4234.0
2024-05-02 14:30:00,280.2,280.34,280.01,280.33,3132.0,278.0164,278.1553,277.8279,278.1454,3132.0
2024-05-02 14:35:00,280.22,280.62,280.15,280.56,2957.0,278.0363,278.4332,277.9668,278.3736,2957.0
2024-05-02 14:40:00,280.56,280.79,280.44,280.44,4553.0,278.3736,278.6018,278.2546,278.2546,4553.0
2024-05-02 14:45:00,280.49,280.49,280.21,280.21,4130.0,278.3042,278.3042,278.0263,278.0263,4130.0
2024-05-02 14:50:00,280.27,280.3,279.98,280.12,5635.0,278.0859,278.1156,277.7981,277.937,5635.0
2024-05-02 14:55:00,280.15,280.63,280.14,280.53,13198.0,277.9668,278.4431,277.9569,278.3439,13198.0
2024-05-02 15:00:00,280.52,280.52,280.15,280.18,3591.0,278.3339,278.3339,277.9668,277.9966,3591.0
2024-05-02 15:05:00,280.18,280.24,279.8,280.04,7758.0,277.9966,278.0561,277.6195,277.8577,7758.0
2024-05-02 15:10:00,280.04,280.32,279.97,280.09,7422.0,277.8577,278.1355,277.7882,277.9073,7422.0
2024-05-02 15:15:00,279.94,280.45,279.94,280.08,12356.0,277.7584,278.2645,277.7584,277.8974,12356.0
2024-05-02 15:20:00,280.17,280.51,280.16,280.37,5616.0,277.9867,278.324,277.9767,278.1851,5616.0
2024-05-02 15:25:00,280.36,280.37,280.1,280.11,6962.0,278.1752,278.1851,277.9172,277.9271,6962.0
2024-05-02 15:30:00,280.1,280.27,279.51,279.51,10741.0,277.9172,278.0859,277.3318,277.3318,10741.0
2024-05-02 15:35:00,279.53,279.77,279.38,279.7,9103.0,277.3516,277.5898,277.2028,277.5203,9103.0
2024-05-02 15:40:00,279.7,279.9,279.46,279.61,11907.0,277.5203,277.7188,277.2822,277.431,11907.0
2024-05-02 15:45:00,279.47,279.67,279.35,279.53,12148.0,277.2921,277.4906,277.173,277.3516,12148.0
2024-05-02 15:50:00,279.57,279.87,279.32,279.58,35698.0,277.3913,277.689,277.1433,277.4013,35698.0
2024-05-02 15:55:00,279.66,280.22,279.61,280.22,82553.0,277.4806,278.0363,277.431,278.0363,82553.0
2024-05-03 09:30:00,277.92,278.85,277.39,278.33,36976.0,275.7542,276.6769,275.2283,276.161,36976.0
2024-05-03 09:35:00,277.86,278.68,276.65,278.45,18214.0,275.6947,276.5083,274.4941,276.2801,18214.0
2024-05-03 09:40:00,278.4,278.59,277.73,278.36,17922.0,276.2305,276.419,275.5657,276.1908,17922.0
2024-05-03 09:45:00,278.05,278.34,276.44,276.73,25212.0,275.8832,276.1709,274.2857,274.5735,25212.0
2024-05-03 09:50:00,276.63,277.09,276.24,276.96,13606.0,274.4742,274.9307,274.0873,274.8017,13606.0
2024-05-03 09:55:00,276.89,277.19,276.52,277.19,17180.0,274.7322,275.0299,274.3651,275.0299,17180.0
2024-05-03 10:00:00,276.93,277.21,276.01,276.24,13791.0,274.7719,275.0497,273.8591,274.0873,13791.0
2024-05-03 10:05:00,276.12,276.63,275.89,276.28,28207.0,273.9682,274.4742,273.74,274.127,28207.0
2024-05-03 10:10:00,276.4,276.64,275.29,276.18,18221.0,274.246,274.4842,273.1447,274.0278,18221.0
2024-05-03 10:15:00,276.18,277.67,276.09,277.02,37275.0,274.0278,275.5061,273.9385,274.8612,37275.0
2024-05-03 10:20:00,277.06,277.91,277.04,277.85,17974.0,274.9009,275.7443,274.881,275.6847,17974.0
2024-05-03 10:25:00,277.56,277.62,276.58,276.92,10331.0,275.397,275.4565,274.4246,274.762,10331.0
2024-05-03 10:30:00,277.09,277.2,276.69,277.12,5592.0,274.9307,275.0398,274.5338,274.9604,5592.0
2024-05-03 10:35:00,277.14,277.64,277.01,277.25,4736.0,274.9803,275.4764,274.8513,275.0894,4736.0
2024-05-03 10:40:00,277.23,277.51,277.18,277.51,5587.0,275.0696,275.3474,275.02,275.3474,5587.0
2024-05-03 10:45:00,277.29,277.29,276.77,276.98,10915.0,275.1291,275.1291,274.6132,274.8215,10915.0
2024-05-03 10:50:00,276.8,277.05,276.35,276.88,22869.0,274.6429,274.891,274.1964,274.7223,22869.0
2024-05-03 10:55:00,277.0,277.45,276.92,277.18,5709.0,274.8414,275.2879,274.762,275.02,5709.0
2024-05-03 11:00:00,277.08,277.08,276.69,276.94,6525.0,274.9207,274.9207,274.5338,274.7818,6525.0
2024-05-03 11:05:00,276.85,277.05,276.7,277.0,4715.0,274.6925,274.891,274.5437,274.8414,4715.0
2024-05-03 11:10:00,277.08,277.49,276.91,277.31,5767.0,274.9207,275.3275,274.7521,275.1489,5767.0
2024-05-03 11:15:00,277.52,277.59,277.22,277.22,5001.0,275.3573,275.4268,275.0596,275.0596,5001.0
2024-05-03 11:20:00,277.31,277.7,277.22,277.48,12043.0,275.1489,275.5359,275.0596,275.3176,12043.0
2024-05-03 11:25:00,277.45,277.48,277.0,277.28,15261.0,275.2879,275.3176,274.8414,275.1192,15261.0
2024-05-03 11:30:00,277.13,277.56,277.07,277.46,8076.0,274.9703,275.397,274.9108,275.2978,8076.0
2024-05-03 11:35:00,277.44,277.59,277.34,277.4,10747.0,275.2779,275.4268,275.1787,275.2382,10747.0
2024-05-03 11:40:00,277.48,277.93,277.37,277.83,10491.0,275.3176,275.7641,275.2085,275.6649,10491.0
2024-05-03 11:45:00,277.71,277.96,277.64,277.84,3622.0,275.5458,275.7939,275.4764,275.6748,3622.0
2024-05-03 11:50:00,277.89,278.62,277.89,278.5,18074.0,275.7244,276.4487,275.7244,276.3297,18074.0
2024-05-03 11:55:00,278.61,279.09,278.5,278.75,14792.0,276.4388,276.9151,276.3297,276.5777,14792.0
2024-05-03 12:00:00,278.76,279.07,278.55,278.81,12806.0,276.5876,276.8952,276.3793,276.6373,12806.0
2024-05-03 12:05:00,278.75,279.34,278.71,279.34,6985.0,276.5777,277.1631,276.538,277.1631,6985.0
2024-05-03 12:10:00,279.28,279.58,279.04,279.32,10258.0,277.1036,277.4013,276.8655,277.1433,10258.0
2024-05-03 12:15:00,279.04,279.57,279.04,279.38,10775.0,276.8655,277.3913,276.8655,277.2028,10775.0
2024-05-03 12:20:00,279.2,279.34,278.7,278.8,18761.0,277.0242,277.1631,276.5281,276.6273,18761.0
2024-05-03 12:25:00,278.91,279.34,278.87,279.0,14275.0,276.7365,277.1631,276.6968,276.8258,14275.0
2024-05-03 12:30:00,279.15,279.57,279.12,279.26,11041.0,276.9746,277.3913,276.9448,277.0837,11041.0
2024-05-03 12:35:00,279.21,279.57,279.11,279.5,9586.0,277.0341,277.3913,276.9349,277.3219,9586.0
2024-05-03 12:40:00,279.57,279.91,279.56,279.77,13350.0,277.3913,277.7287,277.3814,277.5898,13350.0
2024-05-03 12:45:00,279.77,280.07,279.29,279.29,17443.0,277.5898,277.8874,277.1135,277.1135,17443.0
2024-05-03 12:50:00,279.35,279.35,278.93,278.95,5777.0,277.173,277.173,276.7563,276.7762,5777.0
2024-05-03 12:55:00,278.98,278.99,278.52,278.63,8153.0,276.8059,276.8159,276.3495,276.4587,8153.0
2024-05-03 13:00:00,278.74,278.97,278.68,278.7,5575.0,276.5678,276.796,276.5083,276.5281,5575.0
2024-05-03 13:05:00,278.81,279.3,278.75,279.17,9483.0,276.6373,277.1234,276.5777,276.9944,9483.0
2024-05-03 13:10:00,279.3,279.3,278.88,279.06,4148.0,277.1234,277.1234,276.7067,276.8853,4148.0
2024-05-03 13:15:00,279.06,279.31,278.98,279.25,11006.0,276.8853,277.1334,276.8059,277.0738,11006.0
2024-05-03 13:20:00,279.17,279.33,279.07,279.21,6758.0,276.9944,277.1532,276.8952,277.0341,6758.0
2024-05-03 13:25:00,279.22,279.36,279.1,279.32,4998.0,277.0441,277.183,276.925,277.1433,4998.0
2024-05-03 13:30:00,279.22,279.54,279.22,279.51,4780.0,277.0441,277.3616,277.0441,277.3318,4780.0
2024-05-03 13:35:00,279.5,280.14,279.5,279.72,11576.0,277.3219,277.9569,277.3219,277.5402,11576.0
2024-05-03 13:40:00,279.68,280.14,279.66,280.01,22105.0,277.5005,277.9569,277.4806,277.8279,22105.0
2024-05-03 13:45:00,279.89,280.07,279.81,279.83,2248.0,277.7088,277.8874,277.6295,277.6493,2248.0
2024-05-03 13:50:00,279.8,280.08,279.61,280.0,14685.0,277.6195,277.8974,277.431,277.818,14685.0
2024-05-03 13:55:00,280.0,280.21,279.88,280.21,11147.0,277.818,278.0263,277.6989,278.0263,11147.0
2024-05-03 14:00:00,280.12,280.35,280.12,280.2,2666.0,277.937,278.1653,277.937,278.0164,2666.0
2024-05-03 14:05:00,280.17,280.41,280.17,280.3,5892.0,277.9867,278.2248,277.9867,278.1156,5892.0
2024-05-03 14:10:00,280.21,280.38,279.86,279.86,4888.0,278.0263,278.195,277.6791,277.6791,4888.0
2024-05-03 14:15:00,280.03,280.28,280.01,280.22,2816.0,277.8477,278.0958,277.8279,278.0363,2816.0
2024-05-03 14:20:00,280.22,280.22,280.06,280.15,2035.0,278.0363,278.0363,277.8775,277.9668,2035.0
2024-05-03 14:25:00,280.09,280.2,279.99,280.14,2000.0,277.9073,278.0164,277.8081,277.9569,2000.0
2024-05-03 14:30:00,280.13,280.24,280.13,280.2,2680.0,277.947,278.0561,277.947,278.0164,2680.0
2024-05-03 14:35:00,280.24,280.54,280.23,280.3,7922.0,278.0561,278.3538,278.0462,278.1156,7922.0
2024-05-03 14:40:00,280.43,280.9,280.23,280.8,4938.0,278.2446,278.711,278.0462,278.6117,4938.0
2024-05-03 14:45:00,280.71,280.77,280.5,280.67,4124.0,278.5224,278.582,278.3141,278.4828,4124.0
2024-05-03 14:50:00,280.73,280.8,280.54,280.66,3340.0,278.5423,278.6117,278.3538,278.4728,3340.0
2024-05-03 14:55:00,280.54,280.57,280.1,280.16,3920.0,278.3538,278.3835,277.9172,277.9767,3920.0
2024-05-03 15:00:00,280.31,280.85,279.99,280.74,16652.0,278.1256,278.6614,277.8081,278.5522,16652.0
2024-05-03 15:05:00,280.8,280.84,280.29,280.29,10084.0,278.6117,278.6514,278.1057,278.1057,10084.0
2024-05-03 15:10:00,280.31,280.45,279.84,280.13,43061.0,278.1256,278.2645,277.6592,277.947,43061.0
2024-05-03 15:15:00,280.16,280.48,279.83,280.14,11976.0,277.9767,278.2942,277.6493,277.9569,11976.0
2024-05-03 15:20:00,280.19,280.53,280.08,280.47,5800.0,278.0065,278.3439,277.8974,278.2843,5800.0
2024-05-03 15:25:00,280.47,280.84,280.35,280.54,7739.0,278.2843,278.6514,278.1653,278.3538,7739.0
2024-05-03 15:30:00,280.55,280.56,280.06,280.15,9552.0,278.3637,278.3736,277.8775,277.9668,9552.0
2024-05-03 15:35:00,280.18,280.45,280.11,280.35,14070.0,277.9966,278.2645,277.9271,278.1653,14070.0
2024-05-03 15:40:00,280.34,280.35,279.84,279.94,13024.0,278.1553,278.1653,277.6592,277.7584,13024.0
2024-05-03 15:45:00,279.97,280.12,279.88,280.0,38674.0,277.7882,277.937,277.6989,277.818,38674.0
2024-05-03 15:50:00,279.99,280.06,279.81,280.0,23933.0,277.8081,277.8775,277.6295,277.818,23933.0
2024-05-03 15:55:00,280.0,280.23,279.3,279.92,138710.0,277.818,278.0462,277.1234,277.7386,138710.0
2024-05-06 09:30:00,281.49,282.5,280.53,280.88,25227.0,279.2964,280.2985,278.3439,278.6911,25227.0
2024-05-06 09:35:00,280.79,281.71,280.77,281.71,10109.0,278.6018,279.5147,278.582,279.5147,10109.0
2024-05-06 09:40:00,281.73,281.73,281.09,281.31,1880.0,279.5345,279.5345,278.8995,279.1178,1880.0
2024-05-06 09:45:00,281.17,281.31,280.53,280.53,1295.0,278.9789,279.1178,278.3439,278.3439,1295.0
2024-05-06 09:50:00,280.53,280.53,280.13,280.2,5625.0,278.3439,278.3439,277.947,278.0164,5625.0
2024-05-06 09:55:00,280.2,280.2,279.56,280.1,3724.0,278.0164,278.0164,277.3814,277.9172,3724.0
2024-05-06 10:00:00,280.27,281.15,280.27,280.96,19221.0,278.0859,278.959,278.0859,278.7705,19221.0
2024-05-06 10:05:00,280.67,281.71,280.67,281.4,2905.0,278.4828,279.5147,278.4828,279.2071,2905.0
2024-05-06 10:10:00,281.35,281.4,280.83,280.83,8582.0,279.1575,279.2071,278.6415,278.6415,8582.0
2024-05-06 10:15:00,281.04,281.55,280.86,281.43,17742.0,278.8499,279.3559,278.6713,279.2368,17742.0
2024-05-06 10:20:00,281.6,281.63,281.21,281.3,2081.0,279.4055,279.4353,279.0186,279.1079,2081.0
2024-05-06 10:25:00,281.45,281.81,281.45,281.81,3012.0,279.2567,279.6139,279.2567,279.6139,3012.0
2024-05-06 10:30:00,281.83,281.94,281.69,281.94,900.0,279.6337,279.7429,279.4948,279.7429,900.0
2024-05-06 10:35:00,281.95,282.3,281.83,281.93,2081.0,279.7528,280.1001,279.6337,279.7329,2081.0
2024-05-06 10:40:00,281.92,282.08,281.82,281.82,1553.0,279.723,279.8818,279.6238,279.6238,1553.0
2024-05-06 10:45:00,282.13,282.31,282.13,282.14,1519.0,279.9314,280.11,279.9314,279.9413,1519.0
2024-05-06 10:50:00,282.17,282.66,282.03,282.27,6656.0,279.9711,280.4573,279.8322,280.0703,6656.0
2024-05-06 10:55:00,282.25,282.91,282.25,282.43,2769.0,280.0504,280.7053,280.0504,280.229,2769.0
2024-05-06 11:00:00,282.44,282.66,282.43,282.66,750.0,280.239,280.4573,280.229,280.4573,750.0
2024-05-06 11:05:00,282.59,283.0,282.55,282.57,2330.0,280.3878,280.7946,280.3481,280.368,2330.0
2024-05-06 11:10:00,282.51,282.75,282.44,282.75,1617.0,280.3084,280.5466,280.239,280.5466,1617.0
2024-05-06 11:15:00,282.84,282.84,282.42,282.57,2609.0,280.6358,280.6358,280.2191,280.368,2609.0
2024-05-06 11:20:00,282.79,282.81,282.62,282.77,1600.0,280.5862,280.6061,280.4176,280.5664,1600.0
2024-05-06 11:25:00,282.84,283.14,282.78,282.91,9078.0,280.6358,280.9335,280.5763,280.7053,9078.0
2024-05-06 11:30:00,282.88,283.04,282.68,282.79,4052.0,280.6755,280.8343,280.4771,280.5862,4052.0
2024-05-06 11:35:00,282.72,283.54,282.6,283.44,4101.0,280.5168,281.3304,280.3977,281.2312,4101.0
2024-05-06 11:40:00,283.44,283.91,283.07,283.58,32836.0,281.2312,281.6975,280.8641,281.3701,32836.0
2024-05-06 11:45:00,283.64,284.23,283.56,283.79,68880.0,281.4296,282.015,281.3502,281.5784,68880.0
2024-05-06 11:50:00,283.92,284.27,283.88,283.88,4478.0,281.7074,282.0547,281.6677,281.6677,4478.0
2024-05-06 11:55:00,283.9,284.22,283.9,284.03,3013.0,281.6876,282.0051,281.6876,281.8166,3013.0
2024-05-06 12:00:00,284.07,284.1,283.87,283.92,2700.0,281.8563,281.886,281.6578,281.7074,2700.0
2024-05-06 12:05:00,283.94,284.25,283.93,284.17,5828.0,281.7273,282.0349,281.7174,281.9555,5828.0
2024-05-06 12:10:00,284.25,284.27,283.97,284.08,7551.0,282.0349,282.0547,281.757,281.8662,7551.0
2024-05-06 12:15:00,284.11,284.51,284.03,284.26,5599.0,281.896,282.2928,281.8166,282.0448,5599.0
2024-05-06 12:20:00,284.11,284.38,284.11,284.13,1900.0,281.896,282.1638,281.896,281.9158,1900.0
2024-05-06 12:25:00,284.12,284.23,284.07,284.21,3192.0,281.9059,282.015,281.8563,281.9952,3192.0
2024-05-06 12:30:00,284.21,284.33,284.16,284.2,4906.0,281.9952,282.1142,281.9456,281.9853,4906.0
2024-05-06 12:35:00,284.29,284.59,284.23,284.4,12487.0,282.0745,282.3722,282.015,282.1837,12487.0
2024-05-06 12:40:00,284.49,284.49,284.35,284.42,1872.0,282.273,282.273,282.1341,282.2035,1872.0
2024-05-06 12:45:00,284.48,285.0,284.47,284.94,5374.0,282.2631,282.779,282.2531,282.7195,5374.0
2024-05-06 12:50:00,284.9,285.0,284.78,285.0,7244.0,282.6798,282.779,282.5607,282.779,7244.0
2024-05-06 12:55:00,285.0,285.67,284.88,285.41,29926.0,282.779,283.4438,282.66,283.1858,29926.0
2024-05-06 13:00:00,285.44,285.7,285.38,285.43,4208.0,283.2156,283.4736,283.1561,283.2057,4208.0
2024-05-06 13:05:00,285.36,285.5,285.07,285.34,4779.0,283.1362,283.2751,282.8485,283.1164,4779.0
2024-05-06 13:10:00,285.22,285.35,285.14,285.35,3166.0,282.9973,283.1263,282.9179,283.1263,3166.0
2024-05-06 13:15:00,285.22,285.22,285.05,285.09,7704.0,282.9973,282.9973,282.8286,282.8683,7704.0
2024-05-06 13:20:00,285.11,285.47,284.99,285.01,24838.0,282.8882,283.2454,282.7691,282.7889,24838.0
2024-05-06 13:25:00,285.05,285.39,285.05,285.38,3498.0,282.8286,283.166,282.8286,283.1561,3498.0
2024-05-06 13:30:00,285.5,285.57,285.33,285.33,3790.0,283.2751,283.3446,283.1064,283.1064,3790.0
2024-05-06 13:35:00,285.44,285.58,285.15,285.15,6077.0,283.2156,283.3545,282.9278,282.9278,6077.0
2024-05-06 13:40:00,285.15,285.44,285.12,285.39,3791.0,282.9278,283.2156,282.8981,283.166,3791.0
2024-05-06 13:45:00,285.38,285.39,284.92,285.04,7577.0,283.1561,283.166,282.6996,282.8187,7577.0
2024-05-06 13:50:00,285.05,285.1,285.02,285.06,1068.0,282.8286,282.8782,282.7989,282.8385,1068.0
2024-05-06 13:55:00,285.02,285.02,284.64,284.66,6614.0,282.7989,282.7989,282.4218,282.4417,6614.0
2024-05-06 14:00:00,284.72,284.89,284.59,284.67,3423.0,282.5012,282.6699,282.3722,282.4516,3423.0
2024-05-06 14:05:00,284.66,284.7,284.42,284.62,5270.0,282.4417,282.4814,282.2035,282.402,5270.0
2024-05-06 14:10:00,284.66,284.97,284.61,284.73,3387.0,282.4417,282.7493,282.3921,282.5111,3387.0
2024-05-06 14:15:00,284.72,284.76,284.58,284.65,4618.0,282.5012,282.5409,282.3623,282.4317,4618.0
2024-05-06 14:20:00,284.65,284.72,284.3,284.47,8072.0,282.4317,282.5012,282.0845,282.2531,8072.0
2024-05-06 14:25:00,284.48,284.79,284.44,284.5,3398.0,282.2631,282.5707,282.2234,282.2829,3398.0
2024-05-06 14:30:00,284.55,284.61,284.35,284.41,3639.0,282.3325,282.3921,282.1341,282.1936,3639.0
2024-05-06 14:35:00,284.44,284.63,284.17,284.63,6816.0,282.2234,282.4119,281.9555,282.4119,6816.0
2024-05-06 14:40:00,284.67,284.92,284.34,284.35,9015.0,282.4516,282.6996,282.1242,282.1341,9015.0
2024-05-06 14:45:00,284.43,284.94,284.43,284.79,3072.0,282.2135,282.7195,282.2135,282.5707,3072.0
2024-05-06 14:50:00,284.87,284.88,284.69,284.79,2035.0,282.65,282.66,282.4714,282.5707,2035.0
2024-05-06 14:55:00,284.78,284.81,284.61,284.62,4123.0,282.5607,282.5905,282.3921,282.402,4123.0
2024-05-06 15:00:00,284.62,284.73,284.59,284.66,2909.0,282.402,282.5111,282.3722,282.4417,2909.0
2024-05-06 15:05:00,284.71,284.71,284.56,284.59,4358.0,282.4913,282.4913,282.3424,282.3722,4358.0
2024-05-06 15:10:00,284.61,284.94,284.34,284.34,6324.0,282.3921,282.7195,282.1242,282.1242,6324.0
2024-05-06 15:15:00,284.33,284.78,284.2,284.74,8349.0,282.1142,282.5607,281.9853,282.521,8349.0
2024-05-06 15:20:00,284.78,284.86,284.63,284.82,3722.0,282.5607,282.6401,282.4119,282.6004,3722.0
2024-05-06 15:25:00,284.91,285.06,284.78,284.78,4865.0,282.6897,282.8385,282.5607,282.5607,4865.0
2024-05-06 15:30:00,284.74,284.95,284.74,284.84,5299.0,282.521,282.7294,282.521,282.6203,5299.0
2024-05-06 15:35:00,284.84,284.89,284.61,284.61,7146.0,282.6203,282.6699,282.3921,282.3921,7146.0
2024-05-06 15:40:00,284.63,285.12,284.49,285.05,17151.0,282.4119,282.8981,282.273,282.8286,17151.0
2024-05-06 15:45:00,285.01,285.16,284.89,284.93,17549.0,282.7889,282.9378,282.6699,282.7096,17549.0
2024-05-06 15:50:00,284.9,285.37,284.82,285.34,41606.0,282.6798,283.1461,282.6004,283.1164,41606.0
2024-05-06 15:55:00,285.23,285.65,284.64,285.51,167740.0,283.0072,283.424,282.4218,283.285,167740.0
2024-05-07 09:30:00,287.47,288.43,286.53,287.13,12217.0,285.2298,286.1823,284.2971,284.8924,12217.0
2024-05-07 09:35:00,286.79,287.19,286.39,286.8,1969.0,284.5551,284.952,284.1582,284.565,1969.0
2024-05-07 09:40:00,286.73,287.53,286.21,286.4,2138.0,284.4955,285.2893,283.9796,284.1681,2138.0
2024-05-07 09:45:00,286.22,287.46,286.15,286.59,16497.0,283.9895,285.2198,283.9201,284.3566,16497.0
2024-05-07 09:50:00,286.77,287.36,286.63,287.36,3160.0,284.5352,285.1206,284.3963,285.1206,3160.0
2024-05-07 09:55:00,287.1,287.16,286.0,286.88,138793.0,284.8627,284.9222,283.7712,284.6444,138793.0
2024-05-07 10:00:00,286.97,287.3,286.48,286.48,2884.0,284.7337,285.0611,284.2475,284.2475,2884.0
2024-05-07 10:05:00,286.45,286.61,286.29,286.56,2310.0,284.2177,284.3765,284.059,284.3269,2310.0
2024-05-07 10:10:00,286.38,286.58,285.93,286.15,12867.0,284.1483,284.3467,283.7018,283.9201,12867.0
2024-05-07 10:15:00,285.98,286.07,285.85,285.98,1345.0,283.7514,283.8407,283.6224,283.7514,1345.0
2024-05-07 10:20:00,286.05,286.32,286.03,286.19,3400.0,283.8208,284.0887,283.801,283.9597,3400.0
2024-05-07 10:25:00,286.3,287.06,286.3,287.06,6426.0,284.0689,284.823,284.0689,284.823,6426.0
2024-05-07 10:30:00,286.81,287.15,286.81,286.93,3530.0,284.5749,284.9123,284.5749,284.694,3530.0
2024-05-07 10:35:00,286.71,287.1,286.71,287.0,3393.0,284.4757,284.8627,284.4757,284.7634,3393.0
2024-05-07 10:40:00,286.85,286.89,286.58,286.86,3320.0,284.6146,284.6543,284.3467,284.6245,3320.0
2024-05-07 10:45:00,286.96,287.1,286.84,287.1,4115.0,284.7237,284.8627,284.6047,284.8627,4115.0
2024-05-07 10:50:00,286.92,287.16,286.92,287.09,3133.0,284.6841,284.9222,284.6841,284.8527,3133.0
2024-05-07 10:55:00,287.16,287.26,287.1,287.19,3401.0,284.9222,285.0214,284.8627,284.952,3401.0
2024-05-07 11:00:00,287.1,287.79,287.1,287.79,3648.0,284.8627,285.5473,284.8627,285.5473,3648.0
2024-05-07 11:05:00,287.8,287.88,287.58,287.73,6598.0,285.5572,285.6366,285.3389,285.4877,6598.0
2024-05-07 11:10:00,287.71,287.88,287.5,287.51,13099.0,285.4679,285.6366,285.2595,285.2695,13099.0
2024-05-07 11:15:00,287.45,287.54,286.79,286.79,36693.0,285.2099,285.2992,284.5551,284.5551,36693.0
2024-05-07 11:20:00,286.79,287.06,286.72,286.89,3306.0,284.5551,284.823,284.4856,284.6543,3306.0
2024-05-07 11:25:00,286.76,286.89,286.39,286.43,4889.0,284.5253,284.6543,284.1582,284.1979,4889.0
2024-05-07 11:30:00,286.55,286.86,286.55,286.68,3213.0,284.3169,284.6245,284.3169,284.4459,3213.0
2024-05-07 11:35:00,286.69,287.03,286.51,287.03,8425.0,284.4558,284.7932,284.2772,284.7932,8425.0
2024-05-07 11:40:00,286.94,287.05,286.68,287.05,5673.0,284.7039,284.813,284.4459,284.813,5673.0
2024-05-07 11:45:00,287.08,287.25,286.95,287.1,17259.0,284.8428,285.0115,284.7138,284.8627,17259.0
2024-05-07 11:50:00,287.17,287.22,287.05,287.22,2018.0,284.9321,284.9817,284.813,284.9817,2018.0
2024-05-07 11:55:00,287.21,287.32,287.21,287.23,1710.0,284.9718,285.0809,284.9718,284.9916,1710.0
2024-05-07 12:00:00,287.25,287.25,286.98,287.02,21451.0,285.0115,285.0115,284.7436,284.7833,21451.0
2024-05-07 12:05:00,287.02,287.1,286.6,287.01,6980.0,284.7833,284.8627,284.3665,284.7734,6980.0
2024-05-07 12:10:00,287.1,287.16,287.01,287.16,2510.0,284.8627,284.9222,284.7734,284.9222,2510.0
2024-05-07 12:15:00,287.05,287.22,286.98,287.21,3104.0,284.813,284.9817,284.7436,284.9718,3104.0
2024-05-07 12:20:00,287.32,287.33,287.0,287.0,4453.0,285.0809,285.0909,284.7634,284.7634,4453.0
2024-05-07 12:25:00,287.06,287.22,286.93,287.07,8122.0,284.823,284.9817,284.694,284.8329,8122.0
2024-05-07 12:30:00,287.05,287.07,286.96,287.05,3553.0,284.813,284.8329,284.7237,284.813,3553.0
2024-05-07 12:35:00,286.95,287.21,286.92,287.13,10187.0,284.7138,284.9718,284.6841,284.8924,10187.0
2024-05-07 12:40:00,287.13,287.23,286.99,287.1,7243.0,284.8924,284.9916,284.7535,284.8627,7243.0
2024-05-07 12:45:00,287.05,287.05,286.81,286.88,1512.0,284.813,284.813,284.5749,284.6444,1512.0
2024-05-07 12:50:00,286.88,287.0,286.87,286.88,3550.0,284.6444,284.7634,284.6344,284.6444,3550.0
2024-05-07 12:55:00,286.88,287.0,286.82,286.98,1525.0,284.6444,284.7634,284.5848,284.7436,1525.0
2024-05-07 13:00:00,286.9,286.98,286.81,286.98,738.0,284.6642,284.7436,284.5749,284.7436,738.0
2024-05-07 13:05:00,286.9,286.92,286.69,286.69,1957.0,284.6642,284.6841,284.4558,284.4558,1957.0
2024-05-07 13:10:00,286.75,286.75,286.59,286.72,1283.0,284.5154,284.5154,284.3566,284.4856,1283.0
2024-05-07 13:15:00,286.66,287.01,286.58,286.89,13051.0,284.4261,284.7734,284.3467,284.6543,13051.0
2024-05-07 13:20:00,286.89,287.03,286.76,287.03,2000.0,284.6543,284.7932,284.5253,284.7932,2000.0
2024-05-07 13:25:00,287.05,287.26,286.94,287.26,3071.0,284.813,285.0214,284.7039,285.0214,3071.0
2024-05-07 13:30:00,287.19,287.53,287.16,287.38,5415.0,284.952,285.2893,284.9222,285.1405,5415.0
2024-05-07 13:35:00,287.41,287.49,287.27,287.49,900.0,285.1702,285.2496,285.0313,285.2496,900.0
2024-05-07 13:40:00,287.57,287.59,287.44,287.58,3402.0,285.329,285.3488,285.2,285.3389,3402.0
2024-05-07 13:45:00,287.56,287.56,287.28,287.28,1453.0,285.3191,285.3191,285.0412,285.0412,1453.0
2024-05-07 13:50:00,287.23,287.45,287.11,287.22,4181.0,284.9916,285.2099,284.8726,284.9817,4181.0
2024-05-07 13:55:00,287.19,287.19,287.03,287.12,2860.0,284.952,284.952,284.7932,284.8825,2860.0
2024-05-07 14:00:00,287.15,287.21,286.96,286.96,3850.0,284.9123,284.9718,284.7237,284.7237,3850.0
2024-05-07 14:05:00,287.07,287.46,287.07,287.46,3710.0,284.8329,285.2198,284.8329,285.2198,3710.0
2024-05-07 14:10:00,287.38,287.71,287.38,287.47,1590.0,285.1405,285.4679,285.1405,285.2298,1590.0
2024-05-07 14:15:00,287.51,287.51,286.99,287.0,8535.0,285.2695,285.2695,284.7535,284.7634,8535.0
2024-05-07 14:20:00,287.07,287.11,286.85,286.99,1107.0,284.8329,284.8726,284.6146,284.7535,1107.0
2024-05-07 14:25:00,287.1,287.15,286.9,286.92,9542.0,284.8627,284.9123,284.6642,284.6841,9542.0
2024-05-07 14:30:00,286.98,287.0,286.84,286.91,1718.0,284.7436,284.7634,284.6047,284.6741,1718.0
2024-05-07 14:35:00,287.0,287.15,287.0,287.06,4081.0,284.7634,284.9123,284.7634,284.823,4081.0
2024-05-07 14:40:00,287.06,287.54,286.02,286.69,44418.0,284.823,285.2992,283.7911,284.4558,44418.0
2024-05-07 14:45:00,286.82,286.98,286.76,286.88,5562.0,284.5848,284.7436,284.5253,284.6444,5562.0
2024-05-07 14:50:00,286.95,287.02,286.44,287.02,9046.0,284.7138,284.7833,284.2078,284.7833,9046.0
2024-05-07 14:55:00,287.02,287.21,286.94,287.1,2928.0,284.7833,284.9718,284.7039,284.8627,2928.0
2024-05-07 15:00:00,287.24,287.3,287.1,287.25,3179.0,285.0016,285.0611,284.8627,285.0115,3179.0
2024-05-07 15:05:00,287.19,287.27,287.11,287.25,3589.0,284.952,285.0313,284.8726,285.0115,3589.0
2024-05-07 15:10:00,287.19,287.28,286.98,287.12,23840.0,284.952,285.0412,284.7436,284.8825,23840.0
2024-05-07 15:15:00,287.11,287.5,287.01,287.04,63471.0,284.8726,285.2595,284.7734,284.8031,63471.0
2024-05-07 15:20:00,287.13,287.36,286.89,287.25,31217.0,284.8924,285.1206,284.6543,285.0115,31217.0
2024-05-07 15:25:00,287.25,287.3,287.05,287.3,2642.0,285.0115,285.0611,284.813,285.0611,2642.0
2024-05-07 15:30:00,287.35,287.81,287.25,287.81,14019.0,285.1107,285.5671,285.0115,285.5671,14019.0
2024-05-07 15:35:00,287.72,287.98,287.61,287.61,8199.0,285.4778,285.7358,285.3687,285.3687,8199.0
2024-05-07 15:40:00,287.71,287.92,287.61,287.88,7079.0,285.4679,285.6763,285.3687,285.6366,7079.0
2024-05-07 15:45:00,287.88,288.18,287.8,288.14,13043.0,285.6366,285.9342,285.5572,285.8945,13043.0
2024-05-07 15:50:00,288.07,288.37,287.9,288.3,18742.0,285.8251,286.1228,285.6564,286.0533,18742.0
2024-05-07 15:55:00,288.35,288.43,287.86,288.36,65209.0,286.1029,286.1823,285.6167,286.1128,65209.0
2024-05-08 09:30:00,289.72,289.81,287.04,287.04,34772.0,287.4622,287.5515,284.8031,284.8031,34772.0
2024-05-08 09:35:00,287.38,288.31,287.04,287.68,11472.0,285.1405,286.0632,284.8031,285.4381,11472.0
2024-05-08 09:40:00,287.68,288.13,287.18,288.1,6740.0,285.4381,285.8846,284.942,285.8549,6740.0
2024-05-08 09:45:00,288.14,288.83,288.14,288.17,5820.0,285.8945,286.5792,285.8945,285.9243,5820.0
2024-05-08 09:50:00,288.15,288.28,287.65,287.81,12387.0,285.9045,286.0335,285.4084,285.5671,12387.0
2024-05-08 09:55:00,288.04,288.23,287.76,288.13,7521.0,285.7953,285.9838,285.5175,285.8846,7521.0
2024-05-08 10:00:00,287.98,288.47,287.96,287.96,2421.0,285.7358,286.222,285.7159,285.7159,2421.0
2024-05-08 10:05:00,288.05,288.05,287.46,287.54,6831.0,285.8052,285.8052,285.2198,285.2992,6831.0
2024-05-08 10:10:00,287.54,287.54,287.0,287.18,3224.0,285.2992,285.2992,284.7634,284.942,3224.0
2024-05-08 10:15:00,287.26,287.45,287.04,287.42,8505.0,285.0214,285.2099,284.8031,285.1802,8505.0
2024-05-08 10:20:00,287.37,287.56,287.25,287.26,4771.0,285.1305,285.3191,285.0115,285.0214,4771.0
2024-05-08 10:25:00,287.53,287.74,287.41,287.66,3330.0,285.2893,285.4977,285.1702,285.4183,3330.0
2024-05-08 10:30:00,287.54,287.89,287.48,287.89,2127.0,285.2992,285.6465,285.2397,285.6465,2127.0
2024-05-08 10:35:00,287.84,287.9,287.75,287.75,1717.0,285.5969,285.6564,285.5076,285.5076,1717.0
2024-05-08 10:40:00,287.64,287.85,287.37,287.57,9395.0,285.3984,285.6068,285.1305,285.329,9395.0
2024-05-08 10:45:00,287.51,287.62,287.33,287.53,2706.0,285.2695,285.3786,285.0909,285.2893,2706.0
2024-05-08 10:50:00,287.63,287.98,287.43,287.98,5500.0,285.3885,285.7358,285.1901,285.7358,5500.0
2024-05-08 10:55:00,287.93,288.06,287.86,287.9,14668.0,285.6862,285.8152,285.6167,285.6564,14668.0
2024-05-08 11:00:00,287.96,288.04,287.84,287.85,6653.0,285.7159,285.7953,285.5969,285.6068,6653.0
2024-05-08 11:05:00,287.86,288.17,287.86,287.9,16737.0,285.6167,285.9243,285.6167,285.6564,16737.0
2024-05-08 11:10:00,287.94,288.06,287.81,287.88,2744.0,285.6961,285.8152,285.5671,285.6366,2744.0
2024-05-08 11:15:00,287.87,288.65,287.87,288.56,7509.0,285.6267,286.4006,285.6267,286.3113,7509.0
2024-05-08 11:20:00,288.65,288.74,288.53,288.74,3917.0,286.4006,286.4899,286.2815,286.4899,3917.0
2024-05-08 11:25:00,288.83,288.83,288.24,288.32,11816.0,286.5792,286.5792,285.9938,286.0731,11816.0
2024-05-08 11:30:00,288.33,288.35,287.96,287.96,6693.0,286.0831,286.1029,285.7159,285.7159,6693.0
2024-05-08 11:35:00,288.04,288.04,287.79,287.8,2502.0,285.7953,285.7953,285.5473,285.5572,2502.0
2024-05-08 11:40:00,287.82,287.84,287.21,287.76,18196.0,285.577,285.5969,284.9718,285.5175,18196.0
2024-05-08 11:45:00,287.66,287.99,287.52,287.99,3667.0,285.4183,285.7457,285.2794,285.7457,3667.0
2024-05-08 11:50:00,288.05,288.18,287.57,287.66,4517.0,285.8052,285.9342,285.329,285.4183,4517.0
2024-05-08 11:55:00,287.62,287.86,287.47,287.86,7314.0,285.3786,285.6167,285.2298,285.6167,7314.0
2024-05-08 12:00:00,287.81,287.91,287.76,287.78,2209.0,285.5671,285.6663,285.5175,285.5374,2209.0
2024-05-08 12:05:00,287.76,287.76,287.48,287.54,9090.0,285.5175,285.5175,285.2397,285.2992,9090.0
2024-05-08 12:10:00,287.55,287.7,287.13,287.13,8364.0,285.3091,285.458,284.8924,284.8924,8364.0
2024-05-08 12:15:00,287.14,287.14,286.91,286.92,1992.0,284.9023,284.9023,284.6741,284.6841,1992.0
2024-05-08 12:20:00,286.85,286.94,286.47,286.56,5537.0,284.6146,284.7039,284.2376,284.3269,5537.0
2024-05-08 12:25:00,286.6,286.66,286.47,286.57,5172.0,284.3665,284.4261,284.2376,284.3368,5172.0
2024-05-08 12:30:00,286.53,286.73,285.93,285.96,9490.0,284.2971,284.4955,283.7018,283.7315,9490.0
2024-05-08 12:35:00,286.03,286.24,285.77,286.22,2909.0,283.801,284.0094,283.543,283.9895,2909.0
2024-05-08 12:40:00,286.31,286.34,286.05,286.16,2513.0,284.0788,284.1086,283.8208,283.93,2513.0
2024-05-08 12:45:00,286.01,286.24,286.01,286.05,3571.0,283.7811,284.0094,283.7811,283.8208,3571.0
2024-05-08 12:50:00,286.08,286.21,285.97,286.07,4877.0,283.8506,283.9796,283.7415,283.8407,4877.0
2024-05-08 12:55:00,285.97,286.36,285.92,286.23,5713.0,283.7415,284.1284,283.6918,283.9994,5713.0
2024-05-08 13:00:00,286.23,286.38,286.12,286.38,2300.0,283.9994,284.1483,283.8903,284.1483,2300.0
2024-05-08 13:05:00,286.25,286.32,285.93,286.01,12176.0,284.0193,284.0887,283.7018,283.7811,12176.0
2024-05-08 13:10:00,286.03,286.08,285.88,286.04,3602.0,283.801,283.8506,283.6522,283.8109,3602.0
2024-05-08 13:15:00,286.01,286.09,285.93,286.0,2200.0,283.7811,283.8605,283.7018,283.7712,2200.0
2024-05-08 13:20:00,285.99,286.25,285.95,285.95,3140.0,283.7613,284.0193,283.7216,283.7216,3140.0
2024-05-08 13:25:00,286.01,286.02,285.87,285.88,2017.0,283.7811,283.7911,283.6422,283.6522,2017.0
2024-05-08 13:30:00,285.88,285.98,285.76,285.76,1752.0,283.6522,283.7514,283.5331,283.5331,1752.0
2024-05-08 13:35:00,285.85,286.14,285.83,286.0,6312.0,283.6224,283.9101,283.6025,283.7712,6312.0
2024-05-08 13:40:00,286.0,286.19,285.91,286.17,2288.0,283.7712,283.9597,283.6819,283.9399,2288.0
2024-05-08 13:45:00,286.09,286.18,286.0,286.15,1425.0,283.8605,283.9498,283.7712,283.9201,1425.0
2024-05-08 13:50:00,286.07,286.07,285.93,286.05,1700.0,283.8407,283.8407,283.7018,283.8208,1700.0
2024-05-08 13:55:00,286.11,286.16,286.03,286.12,2420.0,283.8804,283.93,283.801,283.8903,2420.0
2024-05-08 14:00:00,286.13,286.27,286.08,286.1,3644.0,283.9002,284.0391,283.8506,283.8704,3644.0
2024-05-08 14:05:00,286.03,286.08,285.84,286.07,7712.0,283.801,283.8506,283.6125,283.8407,7712.0
2024-05-08 14:10:00,286.03,286.42,285.98,286.42,2986.0,283.801,284.188,283.7514,284.188,2986.0
2024-05-08 14:15:00,286.48,286.48,286.38,286.44,1453.0,284.2475,284.2475,284.1483,284.2078,1453.0
2024-05-08 14:20:00,286.44,286.44,286.15,286.16,2443.0,284.2078,284.2078,283.9201,283.93,2443.0
2024-05-08 14:25:00,286.16,286.27,286.1,286.25,3400.0,283.93,284.0391,283.8704,284.0193,3400.0
2024-05-08 14:30:00,286.33,286.33,286.02,286.09,2317.0,284.0987,284.0987,283.7911,283.8605,2317.0
2024-05-08 14:35:00,286.09,286.09,285.82,285.89,5527.0,283.8605,283.8605,283.5926,283.6621,5527.0
2024-05-08 14:40:00,285.89,285.91,285.79,285.9,5260.0,283.6621,283.6819,283.5629,283.672,5260.0
2024-05-08 14:45:00,285.9,285.92,285.82,285.84,2057.0,283.672,283.6918,283.5926,283.6125,2057.0
2024-05-08 14:50:00,285.85,286.04,285.49,285.49,10843.0,283.6224,283.8109,283.2652,283.2652,10843.0
2024-05-08 14:55:00,285.47,285.47,285.07,285.24,11507.0,283.2454,283.2454,282.8485,283.0171,11507.0
2024-05-08 15:00:00,285.18,285.29,284.96,284.97,19198.0,282.9576,283.0668,282.7393,282.7493,19198.0
2024-05-08 15:05:00,284.99,285.21,284.89,285.16,12514.0,282.7691,282.9874,282.6699,282.9378,12514.0
2024-05-08 15:10:00,285.21,285.28,284.93,284.98,12805.0,282.9874,283.0568,282.7096,282.7592,12805.0
2024-05-08 15:15:00,284.93,285.03,284.79,284.95,13250.0,282.7096,282.8088,282.5707,282.7294,13250.0
2024-05-08 15:20:00,284.9,285.27,284.86,284.86,15978.0,282.6798,283.0469,282.6401,282.6401,15978.0
2024-05-08 15:25:00,284.87,284.87,284.53,284.53,10190.0,282.65,282.65,282.3127,282.3127,10190.0
2024-05-08 15:30:00,284.54,284.66,284.3,284.3,23029.0,282.3226,282.4417,282.0845,282.0845,23029.0
2024-05-08 15:35:00,284.39,284.67,284.27,284.58,28222.0,282.1738,282.4516,282.0547,282.3623,28222.0
2024-05-08 15:40:00,284.66,284.67,283.99,284.05,20520.0,282.4417,282.4516,281.7769,281.8364,20520.0
2024-05-08 15:45:00,284.07,284.33,283.73,283.84,38681.0,281.8563,282.1142,281.5189,281.6281,38681.0
2024-05-08 15:50:00,283.82,283.86,283.17,283.21,60239.0,281.6082,281.6479,280.9633,281.003,60239.0
2024-05-08 15:55:00,283.21,284.1,283.21,283.71,214513.0,281.003,281.886,281.003,281.4991,214513.0
2024-05-09 09:30:00,283.89,284.15,283.58,284.15,6241.0,281.6777,281.9356,281.3701,281.9356,6241.0
2024-05-09 09:35:00,284.19,284.29,283.6,284.03,4949.0,281.9753,282.0745,281.3899,281.8166,4949.0
2024-05-09 09:40:00,284.1,284.74,284.05,284.65,18484.0,281.886,282.521,281.8364,282.4317,18484.0
2024-05-09 09:45:00,284.75,285.56,284.58,285.5,20572.0,282.531,283.3347,282.3623,283.2751,20572.0
2024-05-09 09:50:00,285.29,285.42,284.54,284.55,3695.0,283.0668,283.1957,282.3226,282.3325,3695.0
2024-05-09 09:55:00,284.63,284.63,283.83,283.84,3385.0,282.4119,282.4119,281.6181,281.6281,3385.0
2024-05-09 10:00:00,283.9,284.13,283.83,283.97,10117.0,281.6876,281.9158,281.6181,281.757,10117.0
2024-05-09 10:05:00,283.97,284.2,283.96,284.19,23752.0,281.757,281.9853,281.7471,281.9753,23752.0
2024-05-09 10:10:00,284.19,285.28,284.19,285.18,17954.0,281.9753,283.0568,281.9753,282.9576,17954.0
2024-05-09 10:15:00,285.06,285.96,285.06,285.85,2600.0,282.8385,283.7315,282.8385,283.6224,2600.0
2024-05-09 10:20:00,285.96,285.98,285.57,285.58,4789.0,283.7315,283.7514,283.3446,283.3545,4789.0
2024-05-09 10:25:00,285.57,285.68,285.03,285.05,7856.0,283.3446,283.4537,282.8088,282.8286,7856.0
2024-05-09 10:30:00,284.96,285.27,284.85,284.93,6283.0,282.7393,283.0469,282.6302,282.7096,6283.0
2024-05-09 10:35:00,284.94,285.06,284.52,285.0,10945.0,282.7195,282.8385,282.3028,282.779,10945.0
2024-05-09 10:40:00,285.03,285.03,284.82,284.87,3008.0,282.8088,282.8088,282.6004,282.65,3008.0
2024-05-09 10:45:00,284.87,285.39,284.8,285.38,13053.0,282.65,283.166,282.5806,283.1561,13053.0
2024-05-09 10:50:00,285.49,285.83,285.36,285.83,2276.0,283.2652,283.6025,283.1362,283.6025,2276.0
2024-05-09 10:55:00,285.85,285.89,285.23,285.45,8031.0,283.6224,283.6621,283.0072,283.2255,8031.0
2024-05-09 11:00:00,285.37,285.39,285.26,285.32,2000.0,283.1461,283.166,283.037,283.0965,2000.0
2024-05-09 11:05:00,285.42,285.47,285.17,285.41,11980.0,283.1957,283.2454,282.9477,283.1858,11980.0
2024-05-09 11:10:00,285.41,285.84,285.39,285.84,8356.0,283.1858,283.6125,283.166,283.6125,8356.0
2024-05-09 11:15:00,285.82,286.13,285.82,286.01,1100.0,283.5926,283.9002,283.5926,283.7811,1100.0
2024-05-09 11:20:00,286.01,286.02,285.58,285.66,7470.0,283.7811,283.7911,283.3545,283.4339,7470.0
2024-05-09 11:25:00,285.74,285.75,285.45,285.52,7516.0,283.5133,283.5232,283.2255,283.295,7516.0
2024-05-09 11:30:00,285.48,285.59,285.39,285.48,4179.0,283.2553,283.3644,283.166,283.2553,4179.0
2024-05-09 11:35:00,285.5,285.58,285.43,285.53,2700.0,283.2751,283.3545,283.2057,283.3049,2700.0
2024-05-09 11:40:00,285.48,285.53,285.36,285.43,4451.0,283.2553,283.3049,283.1362,283.2057,4451.0
2024-05-09 11:45:00,285.49,285.62,285.38,285.54,9031.0,283.2652,283.3942,283.1561,283.3148,9031.0
2024-05-09 11:50:00,285.52,286.09,285.48,285.7,9642.0,283.295,283.8605,283.2553,283.4736,9642.0
2024-05-09 11:55:00,285.75,285.85,285.68,285.77,4621.0,283.5232,283.6224,283.4537,283.543,4621.0
2024-05-09 12:00:00,285.68,286.01,285.65,286.01,7716.0,283.4537,283.7811,283.424,283.7811,7716.0
2024-05-09 12:05:00,285.98,286.2,285.88,285.92,7028.0,283.7514,283.9697,283.6522,283.6918,7028.0
2024-05-09 12:10:00,285.91,285.91,285.46,285.46,5945.0,283.6819,283.6819,283.2354,283.2354,5945.0
2024-05-09 12:15:00,285.57,285.62,285.37,285.53,34889.0,283.3446,283.3942,283.1461,283.3049,34889.0
2024-05-09 12:20:00,285.54,285.82,285.5,285.79,23139.0,283.3148,283.5926,283.2751,283.5629,23139.0
2024-05-09 12:25:00,285.81,286.13,285.75,285.79,11357.0,283.5827,283.9002,283.5232,283.5629,11357.0
2024-05-09 12:30:00,285.78,285.93,285.78,285.89,10175.0,283.5529,283.7018,283.5529,283.6621,10175.0
2024-05-09 12:35:00,285.87,286.05,285.83,286.0,8127.0,283.6422,283.8208,283.6025,283.7712,8127.0
2024-05-09 12:40:00,286.03,286.31,285.91,286.22,6350.0,283.801,284.0788,283.6819,283.9895,6350.0
2024-05-09 12:45:00,286.12,286.13,285.96,285.98,4179.0,283.8903,283.9002,283.7315,283.7514,4179.0
2024-05-09 12:50:00,286.02,286.11,285.92,286.0,7647.0,283.7911,283.8804,283.6918,283.7712,7647.0
2024-05-09 12:55:00,285.92,286.08,285.92,285.99,3600.0,283.6918,283.8506,283.6918,283.7613,3600.0
2024-05-09 13:00:00,285.96,286.07,285.8,285.82,5308.0,283.7315,283.8407,283.5728,283.5926,5308.0
2024-05-09 13:05:00,285.88,285.92,285.75,285.81,5014.0,283.6522,283.6918,283.5232,283.5827,5014.0
2024-05-09 13:10:00,285.83,285.92,285.72,285.8,9970.0,283.6025,283.6918,283.4934,283.5728,9970.0
2024-05-09 13:15:00,285.84,285.96,285.75,285.77,4991.0,283.6125,283.7315,283.5232,283.543,4991.0
2024-05-09 13:20:00,285.79,285.86,285.66,285.84,4112.0,283.5629,283.6323,283.4339,283.6125,4112.0
2024-05-09 13:25:00,285.87,286.17,285.86,286.09,3298.0,283.6422,283.9399,283.6323,283.8605,3298.0
2024-05-09 13:30:00,286.13,286.23,285.92,285.96,76560.0,283.9002,283.9994,283.6918,283.7315,76560.0
2024-05-09 13:35:00,285.96,285.96,285.78,285.82,10135.0,283.7315,283.7315,283.5529,283.5926,10135.0
2024-05-09 13:40:00,285.79,285.85,285.57,285.59,9918.0,283.5629,283.6224,283.3446,283.3644,9918.0
2024-05-09 13:45:00,285.55,285.59,285.31,285.31,18683.0,283.3247,283.3644,283.0866,283.0866,18683.0
2024-05-09 13:50:00,285.35,285.45,285.26,285.37,23242.0,283.1263,283.2255,283.037,283.1461,23242.0
2024-05-09 13:55:00,285.38,285.39,285.3,285.35,17158.0,283.1561,283.166,283.0767,283.1263,17158.0
2024-05-09 14:00:00,285.35,285.38,285.28,285.31,6347.0,283.1263,283.1561,283.0568,283.0866,6347.0
2024-05-09 14:05:00,285.27,285.31,284.99,285.0,5318.0,283.0469,283.0866,282.7691,282.779,5318.0
2024-05-09 14:10:00,285.01,285.01,284.77,284.77,3350.0,282.7889,282.7889,282.5508,282.5508,3350.0
2024-05-09 14:15:00,284.75,284.9,284.75,284.84,9792.0,282.531,282.6798,282.531,282.6203,9792.0
2024-05-09 14:20:00,284.83,284.86,284.68,284.71,9125.0,282.6103,282.6401,282.4615,282.4913,9125.0
2024-05-09 14:25:00,284.73,284.95,284.72,284.87,11875.0,282.5111,282.7294,282.5012,282.65,11875.0
2024-05-09 14:30:00,284.85,285.14,284.8,285.13,10816.0,282.6302,282.9179,282.5806,282.908,10816.0
2024-05-09 14:35:00,285.13,285.42,285.13,285.39,30759.0,282.908,283.1957,282.908,283.166,30759.0
2024-05-09 14:40:00,285.42,285.49,285.36,285.4,5665.0,283.1957,283.2652,283.1362,283.1759,5665.0
2024-05-09 14:45:00,285.37,285.73,285.35,285.57,54615.0,283.1461,283.5033,283.1263,283.3446,54615.0
2024-05-09 14:50:00,285.58,285.72,285.51,285.64,20676.0,283.3545,283.4934,283.285,283.414,20676.0
2024-05-09 14:55:00,285.68,285.8,285.67,285.73,9359.0,283.4537,283.5728,283.4438,283.5033,9359.0
2024-05-09 15:00:00,285.75,285.79,285.6,285.68,7722.0,283.5232,283.5629,283.3743,283.4537,7722.0
2024-05-09 15:05:00,285.7,285.7,285.58,285.63,4215.0,283.4736,283.4736,283.3545,283.4041,4215.0
2024-05-09 15:10:00,285.6,285.6,285.4,285.42,6432.0,283.3743,283.3743,283.1759,283.1957,6432.0
2024-05-09 15:15:00,285.42,285.62,285.39,285.56,8592.0,283.1957,283.3942,283.166,283.3347,8592.0
2024-05-09 15:20:00,285.51,285.62,285.49,285.59,11919.0,283.285,283.3942,283.2652,283.3644,11919.0
2024-05-09 15:25:00,285.57,285.7,285.54,285.62,13640.0,283.3446,283.4736,283.3148,283.3942,13640.0
2024-05-09 15:30:00,285.66,285.67,285.55,285.65,10983.0,283.4339,283.4438,283.3247,283.424,10983.0
2024-05-09 15:35:00,285.66,286.9,285.65,286.57,18608.0,283.4339,284.6642,283.424,284.3368,18608.0
2024-05-09 15:40:00,286.6,286.89,286.51,286.77,19863.0,284.3665,284.6543,284.2772,284.5352,19863.0
2024-05-09 15:45:00,286.76,286.86,286.65,286.82,16813.0,284.5253,284.6245,284.4162,284.5848,16813.0
2024-05-09 15:50:00,286.86,287.67,286.82,287.56,35886.0,284.6245,285.4282,284.5848,285.3191,35886.0
2024-05-09 15:55:00,287.63,288.07,286.97,287.61,200588.0,285.3885,285.8251,284.7337,285.3687,200588.0
2024-05-10 09:30:00,288.72,289.0,287.69,288.7,14001.0,286.47,286.7478,285.4481,286.4502,14001.0
2024-05-10 09:35:00,289.0,289.32,288.15,288.17,31776.0,286.7478,287.0654,285.9045,285.9243,31776.0
2024-05-10 09:40:00,288.14,288.76,288.04,288.36,12036.0,285.8945,286.5097,285.7953,286.1128,12036.0
2024-05-10 09:45:00,288.42,289.08,288.35,289.07,2563.0,286.1724,286.8272,286.1029,286.8173,2563.0
2024-05-10 09:50:00,289.24,289.66,288.71,289.56,26000.0,286.986,287.4027,286.4601,287.3035,26000.0
2024-05-10 09:55:00,289.66,289.95,289.65,289.68,400.0,287.4027,287.6904,287.3928,287.4225,400.0
2024-05-10 10:00:00,289.68,289.86,289.58,289.86,900.0,287.4225,287.6011,287.3233,287.6011,900.0
2024-05-10 10:05:00,289.87,290.0,289.59,289.91,9422.0,287.6111,287.7401,287.3332,287.6508,9422.0
2024-05-10 10:10:00,290.0,290.21,290.0,290.0,10997.0,287.7401,287.9484,287.7401,287.7401,10997.0
2024-05-10 10:15:00,290.01,290.52,289.93,290.43,5950.0,287.75,288.256,287.6706,288.1667,5950.0
2024-05-10 10:20:00,290.43,290.7,290.39,290.68,4685.0,288.1667,288.4346,288.127,288.4148,4685.0
2024-05-10 10:25:00,290.7,290.7,290.02,290.17,8276.0,288.4346,288.4346,287.7599,287.9087,8276.0
2024-05-10 10:30:00,290.17,290.17,289.88,290.14,2350.0,287.9087,287.9087,287.621,287.879,2350.0
2024-05-10 10:35:00,290.11,290.45,290.11,290.35,2873.0,287.8492,288.1865,287.8492,288.0873,2873.0
2024-05-10 10:40:00,290.35,290.45,290.16,290.44,1700.0,288.0873,288.1865,287.8988,288.1766,1700.0
2024-05-10 10:45:00,290.45,290.7,290.24,290.34,3003.0,288.1865,288.4346,287.9782,288.0774,3003.0
2024-05-10 10:50:00,290.2,290.2,289.84,289.95,2400.0,287.9385,287.9385,287.5813,287.6904,2400.0
2024-05-10 10:55:00,290.01,290.23,290.01,290.15,4502.0,287.75,287.9683,287.75,287.8889,4502.0
2024-05-10 11:00:00,290.15,290.41,290.14,290.21,3086.0,287.8889,288.1469,287.879,287.9484,3086.0
2024-05-10 11:05:00,290.2,290.59,290.09,290.5,51502.0,287.9385,288.3255,287.8294,288.2362,51502.0
2024-05-10 11:10:00,290.57,290.7,290.28,290.36,31556.0,288.3056,288.4346,288.0179,288.0972,31556.0
2024-05-10 11:15:00,290.45,290.67,290.37,290.43,2520.0,288.1865,288.4048,288.1072,288.1667,2520.0
2024-05-10 11:20:00,290.44,290.7,290.38,290.52,4373.0,288.1766,288.4346,288.1171,288.256,4373.0
2024-05-10 11:25:00,290.54,290.7,290.48,290.69,21574.0,288.2758,288.4346,288.2163,288.4247,21574.0
2024-05-10 11:30:00,290.62,290.7,290.5,290.6,9692.0,288.3552,288.4346,288.2362,288.3354,9692.0
2024-05-10 11:35:00,290.7,290.7,290.58,290.67,8730.0,288.4346,288.4346,288.3155,288.4048,8730.0
2024-05-10 11:40:00,290.63,291.18,290.63,291.0,27851.0,288.3651,288.9109,288.3651,288.7323,27851.0
2024-05-10 11:45:00,290.93,291.16,290.78,290.81,6736.0,288.6628,288.891,288.514,288.5437,6736.0
2024-05-10 11:50:00,290.78,291.69,290.68,291.69,5580.0,288.514,289.4169,288.4148,289.4169,5580.0
2024-05-10 11:55:00,291.78,291.96,291.49,291.84,3014.0,289.5062,289.6848,289.2184,289.5657,3014.0
2024-05-10 12:00:00,291.96,292.07,291.73,291.93,2100.0,289.6848,289.7939,289.4566,289.655,2100.0
2024-05-10 12:05:00,291.84,292.19,291.83,291.91,2918.0,289.5657,289.913,289.5558,289.6352,2918.0
2024-05-10 12:10:00,291.97,292.03,291.82,292.03,1639.0,289.6947,289.7542,289.5459,289.7542,1639.0
2024-05-10 12:15:00,292.1,292.25,292.01,292.25,1539.0,289.8237,289.9725,289.7344,289.9725,1539.0
2024-05-10 12:20:00,292.18,292.25,292.1,292.25,1802.0,289.9031,289.9725,289.8237,289.9725,1802.0
2024-05-10 12:25:00,292.2,292.6,292.1,292.57,9835.0,289.9229,290.3198,289.8237,290.29,9835.0
2024-05-10 12:30:00,292.56,292.99,292.49,292.79,32506.0,290.2801,290.7068,290.2106,290.5083,32506.0
2024-05-10 12:35:00,292.88,293.34,292.83,293.08,19670.0,290.5976,291.054,290.548,290.7961,19670.0
2024-05-10 12:40:00,293.08,293.21,292.7,292.8,4714.0,290.7961,290.925,290.419,290.5182,4714.0
2024-05-10 12:45:00,292.79,292.79,292.5,292.56,2700.0,290.5083,290.5083,290.2206,290.2801,2700.0
2024-05-10 12:50:00,292.56,293.07,292.56,292.99,4670.0,290.2801,290.7861,290.2801,290.7068,4670.0
2024-05-10 12:55:00,293.02,293.15,292.94,293.04,8010.0,290.7365,290.8655,290.6571,290.7564,8010.0
2024-05-10 13:00:00,292.97,293.13,292.95,293.09,4851.0,290.6869,290.8457,290.6671,290.806,4851.0
2024-05-10 13:05:00,293.09,293.18,293.0,293.15,3303.0,290.806,290.8953,290.7167,290.8655,3303.0
2024-05-10 13:10:00,293.19,293.19,292.96,293.04,3114.0,290.9052,290.9052,290.677,290.7564,3114.0
2024-05-10 13:15:00,293.0,293.11,292.89,293.0,5378.0,290.7167,290.8258,290.6075,290.7167,5378.0
2024-05-10 13:20:00,293.0,293.24,292.87,293.23,10229.0,290.7167,290.9548,290.5877,290.9449,10229.0
2024-05-10 13:25:00,293.3,293.56,293.24,293.38,7325.0,291.0143,291.2723,290.9548,291.0937,7325.0
2024-05-10 13:30:00,293.33,293.43,293.21,293.39,3472.0,291.0441,291.1433,290.925,291.1036,3472.0
2024-05-10 13:35:00,293.29,293.39,293.04,293.14,5357.0,291.0044,291.1036,290.7564,290.8556,5357.0
2024-05-10 13:40:00,293.21,293.36,293.16,293.31,3499.0,290.925,291.0739,290.8754,291.0243,3499.0
2024-05-10 13:45:00,293.31,293.42,293.19,293.42,4775.0,291.0243,291.1334,290.9052,291.1334,4775.0
2024-05-10 13:50:00,293.3,293.39,293.19,293.34,2917.0,291.0143,291.1036,290.9052,291.054,2917.0
2024-05-10 13:55:00,293.31,293.39,292.98,293.15,16282.0,291.0243,291.1036,290.6968,290.8655,16282.0
2024-05-10 14:00:00,293.15,293.15,292.79,292.97,7775.0,290.8655,290.8655,290.5083,290.6869,7775.0
2024-05-10 14:05:00,292.94,293.05,292.7,292.81,22764.0,290.6571,290.7663,290.419,290.5282,22764.0
2024-05-10 14:10:00,292.92,294.31,292.89,293.32,37294.0,290.6373,292.0165,290.6075,291.0342,37294.0
2024-05-10 14:15:00,293.22,293.31,292.81,293.31,7657.0,290.935,291.0243,290.5282,291.0243,7657.0
2024-05-10 14:20:00,293.46,293.56,293.07,293.16,4925.0,291.1731,291.2723,290.7861,290.8754,4925.0
2024-05-10 14:25:00,293.26,293.3,293.04,293.23,5738.0,290.9746,291.0143,290.7564,290.9449,5738.0
2024-05-10 14:30:00,293.08,293.15,292.97,293.1,10585.0,290.7961,290.8655,290.6869,290.8159,10585.0
2024-05-10 14:35:00,293.06,293.5,293.06,293.27,10047.0,290.7762,291.2128,290.7762,290.9846,10047.0
2024-05-10 14:40:00,293.27,293.44,293.15,293.44,11847.0,290.9846,291.1532,290.8655,291.1532,11847.0
2024-05-10 14:45:00,293.46,293.58,293.22,293.4,32525.0,291.1731,291.2922,290.935,291.1136,32525.0
2024-05-10 14:50:00,293.5,293.5,293.34,293.37,4494.0,291.2128,291.2128,291.054,291.0838,4494.0
2024-05-10 14:55:00,293.37,293.51,293.3,293.51,6434.0,291.0838,291.2227,291.0143,291.2227,6434.0
2024-05-10 15:00:00,293.41,293.5,293.36,293.5,3520.0,291.1235,291.2128,291.0739,291.2128,3520.0
2024-05-10 15:05:00,293.44,293.51,293.37,293.44,9917.0,291.1532,291.2227,291.0838,291.1532,9917.0
2024-05-10 15:10:00,293.5,293.54,293.34,293.44,7249.0,291.2128,291.2525,291.054,291.1532,7249.0
2024-05-10 15:15:00,293.46,293.52,293.36,293.48,4171.0,291.1731,291.2326,291.0739,291.1929,4171.0
2024-05-10 15:20:00,293.49,293.52,293.07,293.15,7591.0,291.2029,291.2326,290.7861,290.8655,7591.0
2024-05-10 15:25:00,293.15,293.19,292.73,292.81,8001.0,290.8655,290.9052,290.4488,290.5282,8001.0
2024-05-10 15:30:00,292.94,292.96,292.44,292.59,35810.0,290.6571,290.677,290.161,290.3099,35810.0
2024-05-10 15:35:00,292.63,292.69,292.41,292.45,6553.0,290.3496,290.4091,290.1313,290.171,6553.0
2024-05-10 15:40:00,292.45,292.73,292.39,292.7,14418.0,290.171,290.4488,290.1114,290.419,14418.0
2024-05-10 15:45:00,292.58,292.77,292.53,292.61,17139.0,290.2999,290.4885,290.2503,290.3297,17139.0
2024-05-10 15:50:00,292.5,292.83,291.77,292.68,35718.0,290.2206,290.548,289.4963,290.3992,35718.0
2024-05-10 15:55:00,292.68,293.4,292.67,293.11,198732.0,290.3992,291.1136,290.3892,290.8258,198732.0
2024-05-13 09:30:00,290.94,292.93,290.47,292.52,51712.0,288.6727,290.6472,288.2064,290.2404,51712.0
2024-05-13 09:35:00,292.47,293.1,292.31,292.8,22157.0,290.1908,290.8159,290.0321,290.5182,22157.0
2024-05-13 09:40:00,292.81,292.99,292.39,292.54,16693.0,290.5282,290.7068,290.1114,290.2603,16693.0
2024-05-13 09:45:00,292.64,292.86,291.96,292.84,26763.0,290.3595,290.5778,289.6848,290.5579,26763.0
2024-05-13 09:50:00,292.95,293.1,292.6,292.73,30188.0,290.6671,290.8159,290.3198,290.4488,30188.0
2024-05-13 09:55:00,292.61,292.79,292.4,292.41,20128.0,290.3297,290.5083,290.1213,290.1313,20128.0
2024-05-13 10:00:00,292.49,292.49,289.95,289.95,21347.0,290.2106,290.2106,287.6904,287.6904,21347.0
2024-05-13 10:05:00,290.06,290.46,289.55,289.93,24866.0,287.7996,288.1965,287.2936,287.6706,24866.0
2024-05-13 10:10:00,289.94,289.96,289.4,289.62,7261.0,287.6805,287.7004,287.1447,287.363,7261.0
2024-05-13 10:15:00,289.74,290.05,289.41,290.0,7439.0,287.4821,287.7897,287.1547,287.7401,7439.0
2024-05-13 10:20:00,289.99,290.67,289.84,290.57,7354.0,287.7301,288.4048,287.5813,288.3056,7354.0
2024-05-13 10:25:00,290.68,291.04,290.68,290.87,3806.0,288.4148,288.7719,288.4148,288.6033,3806.0
2024-05-13 10:30:00,290.88,291.18,290.77,290.77,7387.0,288.6132,288.9109,288.5041,288.5041,7387.0
2024-05-13 10:35:00,290.77,290.97,290.68,290.88,15957.0,288.5041,288.7025,288.4148,288.6132,15957.0
2024-05-13 10:40:00,290.71,290.87,290.62,290.77,11310.0,288.4445,288.6033,288.3552,288.5041,11310.0
2024-05-13 10:45:00,290.77,290.8,290.28,290.65,13240.0,288.5041,288.5338,288.0179,288.385,13240.0
2024-05-13 10:50:00,290.56,290.81,290.33,290.42,7333.0,288.2957,288.5437,288.0675,288.1568,7333.0
2024-05-13 10:55:00,290.44,290.67,290.43,290.52,2149.0,288.1766,288.4048,288.1667,288.256,2149.0
2024-05-13 11:00:00,290.53,290.58,290.48,290.5,3546.0,288.2659,288.3155,288.2163,288.2362,3546.0
2024-05-13 11:05:00,290.62,290.78,290.47,290.6,9892.0,288.3552,288.514,288.2064,288.3354,9892.0
2024-05-13 11:10:00,290.51,290.72,290.51,290.61,3827.0,288.2461,288.4544,288.2461,288.3453,3827.0
2024-05-13 11:15:00,290.61,290.78,290.61,290.7,3595.0,288.3453,288.514,288.3453,288.4346,3595.0
2024-05-13 11:20:00,290.7,290.73,290.45,290.66,29296.0,288.4346,288.4644,288.1865,288.3949,29296.0
2024-05-13 11:25:00,290.66,290.73,290.55,290.67,6407.0,288.3949,288.4644,288.2858,288.4048,6407.0
2024-05-13 11:30:00,290.67,290.69,290.01,290.01,19973.0,288.4048,288.4247,287.75,287.75,19973.0
2024-05-13 11:35:00,289.94,290.13,289.68,290.03,13399.0,287.6805,287.869,287.4225,287.7698,13399.0
2024-05-13 11:40:00,290.03,290.14,289.98,290.06,9630.0,287.7698,287.879,287.7202,287.7996,9630.0
2024-05-13 11:45:00,290.06,290.19,290.04,290.14,11104.0,287.7996,287.9286,287.7797,287.879,11104.0
2024-05-13 11:50:00,290.17,290.22,290.09,290.09,3950.0,287.9087,287.9583,287.8294,287.8294,3950.0
2024-05-13 11:55:00,290.03,290.11,288.75,288.86,31954.0,287.7698,287.8492,286.4998,286.6089,31954.0
2024-05-13 12:00:00,288.88,289.04,288.45,288.45,6608.0,286.6288,286.7875,286.2021,286.2021,6608.0
2024-05-13 12:05:00,288.57,288.62,288.35,288.48,10166.0,286.3212,286.3708,286.1029,286.2319,10166.0
2024-05-13 12:10:00,288.47,289.0,288.34,288.8,11261.0,286.222,286.7478,286.093,286.5494,11261.0
2024-05-13 12:15:00,288.82,289.16,288.81,289.0,10597.0,286.5692,286.9066,286.5593,286.7478,10597.0
2024-05-13 12:20:00,289.13,289.13,288.76,288.99,20840.0,286.8768,286.8768,286.5097,286.7379,20840.0
2024-05-13 12:25:00,289.0,289.07,288.78,289.03,19561.0,286.7478,286.8173,286.5296,286.7776,19561.0
2024-05-13 12:30:00,289.0,289.08,288.97,289.0,13799.0,286.7478,286.8272,286.7181,286.7478,13799.0
2024-05-13 12:35:00,289.0,289.25,288.88,289.13,15198.0,286.7478,286.9959,286.6288,286.8768,15198.0
2024-05-13 12:40:00,289.15,289.54,289.15,289.49,8448.0,286.8967,287.2836,286.8967,287.234,8448.0
2024-05-13 12:45:00,289.49,289.54,289.17,289.54,7783.0,287.234,287.2836,286.9165,287.2836,7783.0
2024-05-13 12:50:00,289.5,289.57,289.27,289.4,21486.0,287.2439,287.3134,287.0157,287.1447,21486.0
2024-05-13 12:55:00,289.4,289.49,289.37,289.42,12789.0,287.1447,287.234,287.115,287.1646,12789.0
2024-05-13 13:00:00,289.42,289.42,288.77,288.9,15198.0,287.1646,287.1646,286.5196,286.6486,15198.0
2024-05-13 13:05:00,288.91,289.13,288.6,288.6,12619.0,286.6585,286.8768,286.351,286.351,12619.0
2024-05-13 13:10:00,288.59,288.82,288.27,288.81,8472.0,286.341,286.5692,286.0235,286.5593,8472.0
2024-05-13 13:15:00,288.85,288.95,288.74,288.9,3842.0,286.599,286.6982,286.4899,286.6486,3842.0
2024-05-13 13:20:00,288.82,289.28,288.77,289.21,7370.0,286.5692,287.0257,286.5196,286.9562,7370.0
2024-05-13 13:25:00,289.12,289.18,288.96,289.0,2200.0,286.8669,286.9264,286.7082,286.7478,2200.0
2024-05-13 13:30:00,289.09,289.12,288.4,288.4,5750.0,286.8371,286.8669,286.1525,286.1525,5750.0
2024-05-13 13:35:00,288.41,288.42,287.67,287.68,6221.0,286.1624,286.1724,285.4282,285.4381,6221.0
2024-05-13 13:40:00,287.64,288.28,287.56,287.96,16467.0,285.3984,286.0335,285.3191,285.7159,16467.0
2024-05-13 13:45:00,287.96,287.99,287.59,287.72,4540.0,285.7159,285.7457,285.3488,285.4778,4540.0
2024-05-13 13:50:00,287.67,287.74,287.53,287.64,7139.0,285.4282,285.4977,285.2893,285.3984,7139.0
2024-05-13 13:55:00,287.73,288.08,287.63,288.02,33418.0,285.4877,285.835,285.3885,285.7755,33418.0
2024-05-13 14:00:00,287.99,288.27,287.93,288.01,13229.0,285.7457,286.0235,285.6862,285.7656,13229.0
2024-05-13 14:05:00,288.06,288.54,287.95,288.35,7610.0,285.8152,286.2914,285.706,286.1029,7610.0
2024-05-13 14:10:00,288.31,288.75,288.28,288.74,5398.0,286.0632,286.4998,286.0335,286.4899,5398.0
2024-05-13 14:15:00,288.64,288.77,288.56,288.66,3211.0,286.3907,286.5196,286.3113,286.4105,3211.0
2024-05-13 14:20:00,288.65,288.77,288.6,288.74,3622.0,286.4006,286.5196,286.351,286.4899,3622.0
2024-05-13 14:25:00,288.74,288.77,288.51,288.66,3567.0,286.4899,286.5196,286.2617,286.4105,3567.0
2024-05-13 14:30:00,288.71,288.77,288.45,288.65,13475.0,286.4601,286.5196,286.2021,286.4006,13475.0
2024-05-13 14:35:00,288.64,288.75,288.64,288.73,5006.0,286.3907,286.4998,286.3907,286.4799,5006.0
2024-05-13 14:40:00,288.75,289.12,288.69,289.03,8193.0,286.4998,286.8669,286.4403,286.7776,8193.0
2024-05-13 14:45:00,289.1,289.47,288.93,289.13,24631.0,286.8471,287.2142,286.6784,286.8768,24631.0
2024-05-13 14:50:00,289.14,289.16,288.92,288.99,4055.0,286.8868,286.9066,286.6685,286.7379,4055.0
2024-05-13 14:55:00,289.04,289.04,288.88,288.94,13785.0,286.7875,286.7875,286.6288,286.6883,13785.0
2024-05-13 15:00:00,288.89,289.03,288.88,288.99,6475.0,286.6387,286.7776,286.6288,286.7379,6475.0
2024-05-13 15:05:00,288.99,289.04,288.92,288.99,15429.0,286.7379,286.7875,286.6685,286.7379,15429.0
2024-05-13 15:10:00,288.99,289.04,288.47,288.51,22703.0,286.7379,286.7875,286.222,286.2617,22703.0
2024-05-13 15:15:00,288.54,289.02,288.39,289.02,9377.0,286.2914,286.7677,286.1426,286.7677,9377.0
2024-05-13 15:20:00,289.02,289.15,288.9,288.95,8673.0,286.7677,286.8967,286.6486,286.6982,8673.0
2024-05-13 15:25:00,289.01,289.1,288.96,288.98,23000.0,286.7578,286.8471,286.7082,286.728,23000.0
2024-05-13 15:30:00,289.03,289.5,288.97,289.25,19789.0,286.7776,287.2439,286.7181,286.9959,19789.0
2024-05-13 15:35:00,289.18,289.41,289.11,289.37,10638.0,286.9264,287.1547,286.857,287.115,10638.0
2024-05-13 15:40:00,289.37,289.58,289.32,289.35,19716.0,287.115,287.3233,287.0654,287.0951,19716.0
2024-05-13 15:45:00,289.38,289.5,289.22,289.5,21901.0,287.1249,287.2439,286.9661,287.2439,21901.0
2024-05-13 15:50:00,289.48,289.62,289.38,289.55,36117.0,287.2241,287.363,287.1249,287.2936,36117.0
2024-05-13 15:55:00,289.53,289.59,288.4,288.52,106821.0,287.2737,287.3332,286.1525,286.2716,106821.0
2024-05-14 09:30:00,288.11,288.64,287.76,288.63,7453.0,285.8648,286.3907,285.5175,286.3807,7453.0
2024-05-14 09:35:00,287.51,287.78,286.99,287.46,1611.0,285.2695,285.5374,284.7535,285.2198,1611.0
2024-05-14 09:40:00,287.2,287.2,286.93,287.0,885.0,284.9619,284.9619,284.694,284.7634,885.0
2024-05-14 09:45:00,287.06,287.07,286.48,286.75,2100.0,284.823,284.8329,284.2475,284.5154,2100.0
2024-05-14 09:50:00,286.99,287.52,286.84,287.51,3477.0,284.7535,285.2794,284.6047,285.2695,3477.0
2024-05-14 09:55:00,287.67,288.08,287.67,288.07,802.0,285.4282,285.835,285.4282,285.8251,802.0
2024-05-14 10:00:00,288.03,288.15,287.84,288.03,1680.0,285.7854,285.9045,285.5969,285.7854,1680.0
2024-05-14 10:05:00,288.02,288.36,288.02,288.24,1560.0,285.7755,286.1128,285.7755,285.9938,1560.0
2024-05-14 10:10:00,288.34,288.5,287.87,287.87,8009.0,286.093,286.2517,285.6267,285.6267,8009.0
2024-05-14 10:15:00,287.77,287.8,287.57,287.63,1638.0,285.5274,285.5572,285.329,285.3885,1638.0
2024-05-14 10:20:00,287.63,287.78,287.08,287.11,4238.0,285.3885,285.5374,284.8428,284.8726,4238.0
2024-05-14 10:25:00,286.99,287.19,286.68,286.78,3653.0,284.7535,284.952,284.4459,284.5451,3653.0
2024-05-14 10:30:00,286.88,287.05,286.69,286.9,3585.0,284.6444,284.813,284.4558,284.6642,3585.0
2024-05-14 10:35:00,286.79,287.07,286.65,287.06,3602.0,284.5551,284.8329,284.4162,284.823,3602.0
2024-05-14 10:40:00,286.96,286.96,286.69,286.88,2099.0,284.7237,284.7237,284.4558,284.6444,2099.0
2024-05-14 10:45:00,286.87,287.16,286.79,287.08,4201.0,284.6344,284.9222,284.5551,284.8428,4201.0
2024-05-14 10:50:00,287.15,287.35,286.98,286.99,4605.0,284.9123,285.1107,284.7436,284.7535,4605.0
2024-05-14 10:55:00,287.06,287.52,287.06,287.42,2972.0,284.823,285.2794,284.823,285.1802,2972.0
2024-05-14 11:00:00,287.5,287.65,287.5,287.65,500.0,285.2595,285.4084,285.2595,285.4084,500.0
2024-05-14 11:05:00,287.56,287.57,287.28,287.29,2721.0,285.3191,285.329,285.0412,285.0512,2721.0
2024-05-14 11:10:00,287.4,287.41,287.19,287.25,1669.0,285.1603,285.1702,284.952,285.0115,1669.0
2024-05-14 11:15:00,287.27,287.29,286.85,287.06,2000.0,285.0313,285.0512,284.6146,284.823,2000.0
2024-05-14 11:20:00,287.07,287.09,286.69,286.83,1665.0,284.8329,284.8527,284.4558,284.5948,1665.0
2024-05-14 11:25:00,286.85,286.85,286.81,286.81,618.0,284.6146,284.6146,284.5749,284.5749,618.0
2024-05-14 11:30:00,286.72,286.81,286.62,286.62,3827.0,284.4856,284.5749,284.3864,284.3864,3827.0
2024-05-14 11:35:00,286.56,286.87,286.56,286.87,1435.0,284.3269,284.6344,284.3269,284.6344,1435.0
2024-05-14 11:40:00,286.83,286.89,286.49,286.89,7218.0,284.5948,284.6543,284.2574,284.6543,7218.0
2024-05-14 11:45:00,286.71,286.85,286.71,286.85,400.0,284.4757,284.6146,284.4757,284.6146,400.0
2024-05-14 11:50:00,286.81,286.81,286.66,286.73,1064.0,284.5749,284.5749,284.4261,284.4955,1064.0
2024-05-14 11:55:00,286.72,286.72,286.42,286.52,2515.0,284.4856,284.4856,284.188,284.2872,2515.0
2024-05-14 12:00:00,286.48,286.54,286.4,286.42,1083.0,284.2475,284.307,284.1681,284.188,1083.0
2024-05-14 12:05:00,286.41,286.6,286.41,286.58,1969.0,284.178,284.3665,284.178,284.3467,1969.0
2024-05-14 12:10:00,286.64,286.69,286.59,286.66,577.0,284.4062,284.4558,284.3566,284.4261,577.0
2024-05-14 12:15:00,286.58,286.67,286.58,286.67,400.0,284.3467,284.436,284.3467,284.436,400.0
2024-05-14 12:20:00,286.72,286.8,286.63,286.7,1275.0,284.4856,284.565,284.3963,284.4658,1275.0
2024-05-14 12:25:00,286.73,286.94,286.71,286.94,700.0,284.4955,284.7039,284.4757,284.7039,700.0
2024-05-14 12:30:00,286.9,286.95,286.84,286.92,1367.0,284.6642,284.7138,284.6047,284.6841,1367.0
2024-05-14 12:35:00,286.88,286.88,286.74,286.85,2259.0,284.6444,284.6444,284.5055,284.6146,2259.0
2024-05-14 12:40:00,286.82,286.94,286.78,286.78,500.0,284.5848,284.7039,284.5451,284.5451,500.0
2024-05-14 12:45:00,286.78,286.78,286.78,286.78,0.0,284.5451,284.5451,284.5451,284.5451,0.0
2024-05-14 12:50:00,286.86,286.86,286.71,286.71,1443.0,284.6245,284.6245,284.4757,284.4757,1443.0
2024-05-14 12:55:00,286.81,287.0,286.75,286.86,19869.0,284.5749,284.7634,284.5154,284.6245,19869.0
2024-05-14 13:00:00,286.85,286.89,286.71,286.81,5355.0,284.6146,284.6543,284.4757,284.5749,5355.0
2024-05-14 13:05:00,286.96,287.01,286.91,286.96,4146.0,284.7237,284.7734,284.6741,284.7237,4146.0
2024-05-14 13:10:00,287.0,287.0,286.81,286.83,2937.0,284.7634,284.7634,284.5749,284.5948,2937.0
2024-05-14 13:15:00,286.8,286.86,286.79,286.86,465.0,284.565,284.6245,284.5551,284.6245,465.0
2024-05-14 13:20:00,286.86,286.86,286.77,286.8,703.0,284.6245,284.6245,284.5352,284.565,703.0
2024-05-14 13:25:00,286.71,286.75,286.55,286.7,5247.0,284.4757,284.5154,284.3169,284.4658,5247.0
2024-05-14 13:30:00,286.69,286.78,286.69,286.71,300.0,284.4558,284.5451,284.4558,284.4757,300.0
2024-05-14 13:35:00,286.76,286.77,286.52,286.53,6065.0,284.5253,284.5352,284.2872,284.2971,6065.0
2024-05-14 13:40:00,286.52,286.52,286.35,286.35,621.0,284.2872,284.2872,284.1185,284.1185,621.0
2024-05-14 13:45:00,286.42,286.43,286.14,286.17,2575.0,284.188,284.1979,283.9101,283.9399,2575.0
2024-05-14 13:50:00,286.24,286.31,286.13,286.18,1640.0,284.0094,284.0788,283.9002,283.9498,1640.0
2024-05-14 13:55:00,286.24,286.3,286.19,286.3,786.0,284.0094,284.0689,283.9597,284.0689,786.0
2024-05-14 14:00:00,286.23,286.42,286.22,286.42,696.0,283.9994,284.188,283.9895,284.188,696.0
2024-05-14 14:05:00,286.43,286.72,286.43,286.6,3353.0,284.1979,284.4856,284.1979,284.3665,3353.0
2024-05-14 14:10:00,286.68,287.0,286.67,286.69,5972.0,284.4459,284.7634,284.436,284.4558,5972.0
2024-05-14 14:15:00,286.71,286.91,286.71,286.91,3159.0,284.4757,284.6741,284.4757,284.6741,3159.0
2024-05-14 14:20:00,286.93,286.98,286.88,286.97,1836.0,284.694,284.7436,284.6444,284.7337,1836.0
2024-05-14 14:25:00,286.91,286.93,286.84,286.93,1704.0,284.6741,284.694,284.6047,284.694,1704.0
2024-05-14 14:30:00,286.87,287.0,286.79,286.96,4680.0,284.6344,284.7634,284.5551,284.7237,4680.0
2024-05-14 14:35:00,286.96,287.01,286.87,286.95,4972.0,284.7237,284.7734,284.6344,284.7138,4972.0
2024-05-14 14:40:00,286.95,287.66,286.85,287.25,18617.0,284.7138,285.4183,284.6146,285.0115,18617.0
2024-05-14 14:45:00,287.26,287.26,286.9,287.16,5799.0,285.0214,285.0214,284.6642,284.9222,5799.0
2024-05-14 14:50:00,287.21,287.39,287.19,287.38,3565.0,284.9718,285.1504,284.952,285.1405,3565.0
2024-05-14 14:55:00,287.48,287.66,287.43,287.66,11436.0,285.2397,285.4183,285.1901,285.4183,11436.0
2024-05-14 15:00:00,287.74,287.85,287.67,287.68,4751.0,285.4977,285.6068,285.4282,285.4381,4751.0
2024-05-14 15:05:00,287.74,288.0,287.62,288.0,12951.0,285.4977,285.7556,285.3786,285.7556,12951.0
2024-05-14 15:10:00,287.94,288.01,287.71,287.72,13816.0,285.6961,285.7656,285.4679,285.4778,13816.0
2024-05-14 15:15:00,287.71,288.01,287.71,288.01,8635.0,285.4679,285.7656,285.4679,285.7656,8635.0
2024-05-14 15:20:00,287.98,288.01,287.94,288.0,23469.0,285.7358,285.7656,285.6961,285.7556,23469.0
2024-05-14 15:25:00,287.97,288.01,287.93,288.0,3931.0,285.7259,285.7656,285.6862,285.7556,3931.0
2024-05-14 15:30:00,287.96,287.97,287.85,287.92,4931.0,285.7159,285.7259,285.6068,285.6763,4931.0
2024-05-14 15:35:00,287.85,287.86,287.35,287.48,10335.0,285.6068,285.6167,285.1107,285.2397,10335.0
2024-05-14 15:40:00,287.48,287.66,287.47,287.63,4992.0,285.2397,285.4183,285.2298,285.3885,4992.0
2024-05-14 15:45:00,287.65,287.66,287.34,287.39,11011.0,285.4084,285.4183,285.1008,285.1504,11011.0
2024-05-14 15:50:00,287.4,288.04,287.4,287.72,29565.0,285.1603,285.7953,285.1603,285.4778,29565.0
2024-05-14 15:55:00,287.76,288.0,287.6,287.85,72540.0,285.5175,285.7556,285.3588,285.6068,72540.0
2024-05-15 09:30:00,287.0,287.96,286.02,287.02,13240.0,284.7634,285.7159,283.7911,284.7833,13240.0
2024-05-15 09:35:00,286.92,287.51,286.92,287.51,4378.0,284.6841,285.2695,284.6841,285.2695,4378.0
2024-05-15 09:40:00,287.52,287.65,287.11,287.47,2162.0,285.2794,285.4084,284.8726,285.2298,2162.0
2024-05-15 09:45:00,287.48,287.95,287.28,287.71,4183.0,285.2397,285.706,285.0412,285.4679,4183.0
2024-05-15 09:50:00,287.73,287.79,286.95,287.31,4480.0,285.4877,285.5473,284.7138,285.071,4480.0
2024-05-15 09:55:00,287.31,287.31,286.85,286.89,2573.0,285.071,285.071,284.6146,284.6543,2573.0
2024-05-15 10:00:00,286.9,287.35,286.79,287.17,4821.0,284.6642,285.1107,284.5551,284.9321,4821.0
2024-05-15 10:05:00,287.28,287.79,287.27,287.77,2569.0,285.0412,285.5473,285.0313,285.5274,2569.0
2024-05-15 10:10:00,287.83,288.14,287.74,287.87,7806.0,285.587,285.8945,285.4977,285.6267,7806.0
2024-05-15 10:15:00,287.79,288.33,287.79,288.27,2728.0,285.5473,286.0831,285.5473,286.0235,2728.0
2024-05-15 10:20:00,288.5,288.5,288.09,288.12,1827.0,286.2517,286.2517,285.8449,285.8747,1827.0
2024-05-15 10:25:00,288.11,288.12,287.79,287.88,6662.0,285.8648,285.8747,285.5473,285.6366,6662.0
2024-05-15 10:30:00,287.97,288.23,287.9,288.16,7206.0,285.7259,285.9838,285.6564,285.9144,7206.0
2024-05-15 10:35:00,288.16,288.16,287.55,287.55,3919.0,285.9144,285.9144,285.3091,285.3091,3919.0
2024-05-15 10:40:00,287.58,287.58,287.09,287.5,8200.0,285.3389,285.3389,284.8527,285.2595,8200.0
2024-05-15 10:45:00,287.5,287.63,287.36,287.38,2210.0,285.2595,285.3885,285.1206,285.1405,2210.0
2024-05-15 10:50:00,287.38,287.43,287.29,287.41,2303.0,285.1405,285.1901,285.0512,285.1702,2303.0
2024-05-15 10:55:00,287.41,287.5,287.36,287.47,3071.0,285.1702,285.2595,285.1206,285.2298,3071.0
2024-05-15 11:00:00,287.48,287.48,286.98,287.29,3663.0,285.2397,285.2397,284.7436,285.0512,3663.0
2024-05-15 11:05:00,287.27,287.62,287.22,287.62,3450.0,285.0313,285.3786,284.9817,285.3786,3450.0
2024-05-15 11:10:00,287.47,287.86,287.47,287.61,2065.0,285.2298,285.6167,285.2298,285.3687,2065.0
2024-05-15 11:15:00,287.53,287.9,287.53,287.79,2067.0,285.2893,285.6564,285.2893,285.5473,2067.0
2024-05-15 11:20:00,287.85,287.85,287.68,287.7,1200.0,285.6068,285.6068,285.4381,285.458,1200.0
2024-05-15 11:25:00,287.66,287.77,287.65,287.68,900.0,285.4183,285.5274,285.4084,285.4381,900.0
2024-05-15 11:30:00,287.77,288.0,287.77,287.97,5894.0,285.5274,285.7556,285.5274,285.7259,5894.0
2024-05-15 11:35:00,288.0,288.0,287.75,287.75,2200.0,285.7556,285.7556,285.5076,285.5076,2200.0
2024-05-15 11:40:00,287.75,287.82,287.74,287.77,770.0,285.5076,285.577,285.4977,285.5274,770.0
2024-05-15 11:45:00,287.69,287.9,287.69,287.89,2693.0,285.4481,285.6564,285.4481,285.6465,2693.0
2024-05-15 11:50:00,287.96,288.39,287.88,288.19,4211.0,285.7159,286.1426,285.6366,285.9442,4211.0
2024-05-15 11:55:00,288.25,288.39,288.24,288.39,1474.0,286.0037,286.1426,285.9938,286.1426,1474.0
2024-05-15 12:00:00,288.29,288.38,288.29,288.35,436.0,286.0434,286.1327,286.0434,286.1029,436.0
2024-05-15 12:05:00,288.27,288.3,288.11,288.28,1308.0,286.0235,286.0533,285.8648,286.0335,1308.0
2024-05-15 12:10:00,288.25,288.26,288.17,288.17,440.0,286.0037,286.0136,285.9243,285.9243,440.0
2024-05-15 12:15:00,288.17,288.3,288.0,288.3,7638.0,285.9243,286.0533,285.7556,286.0533,7638.0
2024-05-15 12:20:00,288.3,288.3,288.3,288.3,0.0,286.0533,286.0533,286.0533,286.0533,0.0
2024-05-15 12:25:00,288.28,288.52,288.24,288.46,7992.0,286.0335,286.2716,285.9938,286.2121,7992.0
2024-05-15 12:30:00,288.43,288.44,288.3,288.4,3169.0,286.1823,286.1922,286.0533,286.1525,3169.0
2024-05-15 12:35:00,288.43,288.51,288.39,288.44,1991.0,286.1823,286.2617,286.1426,286.1922,1991.0
2024-05-15 12:40:00,288.46,288.46,288.44,288.44,200.0,286.2121,286.2121,286.1922,286.1922,200.0
2024-05-15 12:45:00,288.48,288.71,288.47,288.47,8430.0,286.2319,286.4601,286.222,286.222,8430.0
2024-05-15 12:50:00,288.47,288.74,288.47,288.74,1653.0,286.222,286.4899,286.222,286.4899,1653.0
2024-05-15 12:55:00,288.72,288.79,288.61,288.72,3588.0,286.47,286.5395,286.3609,286.47,3588.0
2024-05-15 13:00:00,288.71,288.95,288.71,288.88,5613.0,286.4601,286.6982,286.4601,286.6288,5613.0
2024-05-15 13:05:00,288.96,288.96,288.7,288.7,1353.0,286.7082,286.7082,286.4502,286.4502,1353.0
2024-05-15 13:10:00,288.85,288.85,288.76,288.83,2330.0,286.599,286.599,286.5097,286.5792,2330.0
2024-05-15 13:15:00,288.74,288.76,288.57,288.73,2229.0,286.4899,286.5097,286.3212,286.4799,2229.0
2024-05-15 13:20:00,288.69,288.77,288.64,288.68,4338.0,286.4403,286.5196,286.3907,286.4303,4338.0
2024-05-15 13:25:00,288.6,288.6,288.32,288.36,1900.0,286.351,286.351,286.0731,286.1128,1900.0
2024-05-15 13:30:00,288.36,288.44,288.03,288.07,5036.0,286.1128,286.1922,285.7854,285.8251,5036.0
2024-05-15 13:35:00,288.0,288.39,288.0,288.38,12079.0,285.7556,286.1426,285.7556,286.1327,12079.0
2024-05-15 13:40:00,288.38,288.43,288.31,288.41,1900.0,286.1327,286.1823,286.0632,286.1624,1900.0
2024-05-15 13:45:00,288.35,288.46,288.31,288.45,5655.0,286.1029,286.2121,286.0632,286.2021,5655.0
2024-05-15 13:50:00,288.41,288.58,288.39,288.56,7302.0,286.1624,286.3311,286.1426,286.3113,7302.0
2024-05-15 13:55:00,288.56,288.94,288.53,288.69,7944.0,286.3113,286.6883,286.2815,286.4403,7944.0
2024-05-15 14:00:00,288.69,288.73,288.31,288.45,11833.0,286.4403,286.4799,286.0632,286.2021,11833.0
2024-05-15 14:05:00,288.5,288.5,288.01,288.01,5379.0,286.2517,286.2517,285.7656,285.7656,5379.0
2024-05-15 14:10:00,288.1,288.44,288.09,288.43,9751.0,285.8549,286.1922,285.8449,286.1823,9751.0
2024-05-15 14:15:00,288.5,288.5,287.85,287.9,6932.0,286.2517,286.2517,285.6068,285.6564,6932.0
2024-05-15 14:20:00,287.88,287.89,287.32,287.38,2964.0,285.6366,285.6465,285.0809,285.1405,2964.0
2024-05-15 14:25:00,287.32,287.54,287.17,287.5,8316.0,285.0809,285.2992,284.9321,285.2595,8316.0
2024-05-15 14:30:00,287.57,287.81,287.57,287.63,3750.0,285.329,285.5671,285.329,285.3885,3750.0
2024-05-15 14:35:00,287.61,287.67,287.55,287.67,2736.0,285.3687,285.4282,285.3091,285.4282,2736.0
2024-05-15 14:40:00,287.61,287.84,287.58,287.74,3952.0,285.3687,285.5969,285.3389,285.4977,3952.0
2024-05-15 14:45:00,287.74,287.76,287.67,287.76,1699.0,285.4977,285.5175,285.4282,285.5175,1699.0
2024-05-15 14:50:00,287.76,287.76,287.52,287.54,4359.0,285.5175,285.5175,285.2794,285.2992,4359.0
2024-05-15 14:55:00,287.53,287.61,287.47,287.61,4399.0,285.2893,285.3687,285.2298,285.3687,4399.0
2024-05-15 15:00:00,287.61,287.63,287.37,287.53,4495.0,285.3687,285.3885,285.1305,285.2893,4495.0
2024-05-15 15:05:00,287.53,287.85,287.52,287.81,5473.0,285.2893,285.6068,285.2794,285.5671,5473.0
2024-05-15 15:10:00,287.81,287.84,287.74,287.82,3078.0,285.5671,285.5969,285.4977,285.577,3078.0
2024-05-15 15:15:00,287.82,288.01,287.69,287.96,7905.0,285.577,285.7656,285.4481,285.7159,7905.0
2024-05-15 15:20:00,287.94,288.0,287.77,287.81,6795.0,285.6961,285.7556,285.5274,285.5671,6795.0
2024-05-15 15:25:00,287.86,287.97,287.78,287.87,7169.0,285.6167,285.7259,285.5374,285.6267,7169.0
2024-05-15 15:30:00,287.85,287.85,287.57,287.63,7901.0,285.6068,285.6068,285.329,285.3885,7901.0
2024-05-15 15:35:00,287.63,287.69,287.45,287.69,8741.0,285.3885,285.4481,285.2099,285.4481,8741.0
2024-05-15 15:40:00,287.74,287.91,287.58,287.75,36840.0,285.4977,285.6663,285.3389,285.5076,36840.0
2024-05-15 15:45:00,287.75,287.92,287.72,287.77,12922.0,285.5076,285.6763,285.4778,285.5274,12922.0
2024-05-15 15:50:00,287.77,287.86,287.55,287.84,31685.0,285.5274,285.6167,285.3091,285.5969,31685.0
2024-05-15 15:55:00,287.85,288.0,287.45,287.74,102043.0,285.6068,285.7556,285.2099,285.4977,102043.0
2024-05-16 09:30:00,288.5,289.47,287.42,288.74,83313.0,286.2517,287.2142,285.1802,286.4899,83313.0
2024-05-16 09:35:00,288.71,289.41,288.21,289.13,19264.0,286.4601,287.1547,285.964,286.8768,19264.0
2024-05-16 09:40:00,289.22,289.41,288.26,288.63,22476.0,286.9661,287.1547,286.0136,286.3807,22476.0
2024-05-16 09:45:00,288.69,289.14,288.68,288.88,15902.0,286.4403,286.8868,286.4303,286.6288,15902.0
2024-05-16 09:50:00,288.94,289.09,288.74,288.74,18025.0,286.6883,286.8371,286.4899,286.4899,18025.0
2024-05-16 09:55:00,288.78,288.9,288.0,288.56,18197.0,286.5296,286.6486,285.7556,286.3113,18197.0
2024-05-16 10:00:00,288.76,288.85,288.46,288.85,8838.0,286.5097,286.599,286.2121,286.599,8838.0
2024-05-16 10:05:00,288.88,289.17,288.86,289.09,14026.0,286.6288,286.9165,286.6089,286.8371,14026.0
2024-05-16 10:10:00,289.06,290.0,289.06,289.93,29042.0,286.8074,287.7401,286.8074,287.6706,29042.0
2024-05-16 10:15:00,289.87,289.87,289.21,289.21,5306.0,287.6111,287.6111,286.9562,286.9562,5306.0
2024-05-16 10:20:00,289.33,289.33,289.07,289.21,7845.0,287.0753,287.0753,286.8173,286.9562,7845.0
2024-05-16 10:25:00,289.27,289.33,289.02,289.11,31006.0,287.0157,287.0753,286.7677,286.857,31006.0
2024-05-16 10:30:00,289.11,289.25,289.1,289.25,10100.0,286.857,286.9959,286.8471,286.9959,10100.0
2024-05-16 10:35:00,289.17,289.32,288.49,288.65,19387.0,286.9165,287.0654,286.2418,286.4006,19387.0
2024-05-16 10:40:00,288.69,289.11,288.49,289.09,16975.0,286.4403,286.857,286.2418,286.8371,16975.0
2024-05-16 10:45:00,289.05,289.25,288.93,289.05,21362.0,286.7975,286.9959,286.6784,286.7975,21362.0
2024-05-16 10:50:00,289.05,289.05,288.85,288.9,3516.0,286.7975,286.7975,286.599,286.6486,3516.0
2024-05-16 10:55:00,288.9,289.26,288.9,289.2,23704.0,286.6486,287.0058,286.6486,286.9463,23704.0
2024-05-16 11:00:00,289.26,289.28,289.1,289.15,8328.0,287.0058,287.0257,286.8471,286.8967,8328.0
2024-05-16 11:05:00,289.19,289.2,288.9,288.92,14855.0,286.9364,286.9463,286.6486,286.6685,14855.0
2024-05-16 11:10:00,288.99,289.05,288.78,288.78,7634.0,286.7379,286.7975,286.5296,286.5296,7634.0
2024-05-16 11:15:00,288.7,288.87,288.7,288.8,3823.0,286.4502,286.6189,286.4502,286.5494,3823.0
2024-05-16 11:20:00,288.85,289.25,288.85,289.18,14600.0,286.599,286.9959,286.599,286.9264,14600.0
2024-05-16 11:25:00,289.23,289.64,289.1,289.63,7363.0,286.9761,287.3829,286.8471,287.3729,7363.0
2024-05-16 11:30:00,289.75,289.76,289.4,289.66,5451.0,287.492,287.5019,287.1447,287.4027,5451.0
2024-05-16 11:35:00,289.75,289.75,289.58,289.69,3256.0,287.492,287.492,287.3233,287.4325,3256.0
2024-05-16 11:40:00,289.62,289.62,289.13,289.19,5182.0,287.363,287.363,286.8768,286.9364,5182.0
2024-05-16 11:45:00,289.11,289.4,289.02,289.34,6288.0,286.857,287.1447,286.7677,287.0852,6288.0
2024-05-16 11:50:00,289.34,289.45,289.22,289.44,2766.0,287.0852,287.1943,286.9661,287.1844,2766.0
2024-05-16 11:55:00,289.41,289.41,289.39,289.4,600.0,287.1547,287.1547,287.1348,287.1447,600.0
2024-05-16 12:00:00,289.33,289.49,289.27,289.49,1600.0,287.0753,287.234,287.0157,287.234,1600.0
2024-05-16 12:05:00,289.49,289.5,289.36,289.44,2454.0,287.234,287.2439,287.105,287.1844,2454.0
2024-05-16 12:10:00,289.4,289.4,289.32,289.36,1066.0,287.1447,287.1447,287.0654,287.105,1066.0
2024-05-16 12:15:00,289.35,289.38,288.94,289.0,4062.0,287.0951,287.1249,286.6883,286.7478,4062.0
2024-05-16 12:20:00,289.0,289.0,288.99,289.0,400.0,286.7478,286.7478,286.7379,286.7478,400.0
2024-05-16 12:25:00,289.08,289.22,288.96,289.11,6902.0,286.8272,286.9661,286.7082,286.857,6902.0
2024-05-16 12:30:00,289.01,289.1,288.94,289.0,900.0,286.7578,286.8471,286.6883,286.7478,900.0
2024-05-16 12:35:00,288.99,289.29,288.99,289.25,3303.0,286.7379,287.0356,286.7379,286.9959,3303.0
2024-05-16 12:40:00,289.19,289.19,289.15,289.18,608.0,286.9364,286.9364,286.8967,286.9264,608.0
2024-05-16 12:45:00,289.17,289.29,289.17,289.29,3012.0,286.9165,287.0356,286.9165,287.0356,3012.0
2024-05-16 12:50:00,289.25,289.36,289.24,289.34,3410.0,286.9959,287.105,286.986,287.0852,3410.0
2024-05-16 12:55:00,289.34,289.67,289.33,289.66,13312.0,287.0852,287.4126,287.0753,287.4027,13312.0
2024-05-16 13:00:00,289.78,289.93,289.78,289.86,7449.0,287.5218,287.6706,287.5218,287.6011,7449.0
2024-05-16 13:05:00,289.86,290.26,289.83,290.26,16452.0,287.6011,287.998,287.5714,287.998,16452.0
2024-05-16 13:10:00,290.26,290.28,290.05,290.22,3361.0,287.998,288.0179,287.7897,287.9583,3361.0
2024-05-16 13:15:00,290.2,290.79,290.2,290.79,25487.0,287.9385,288.5239,287.9385,288.5239,25487.0
2024-05-16 13:20:00,290.69,291.26,290.44,290.94,15786.0,288.4247,288.9902,288.1766,288.6727,15786.0
2024-05-16 13:25:00,291.14,291.35,290.94,291.13,21209.0,288.8712,289.0795,288.6727,288.8612,21209.0
2024-05-16 13:30:00,291.18,291.64,291.18,291.51,8210.0,288.9109,289.3673,288.9109,289.2383,8210.0
2024-05-16 13:35:00,291.56,291.59,291.24,291.39,6526.0,289.2879,289.3177,288.9704,289.1192,6526.0
2024-05-16 13:40:00,291.39,291.57,291.13,291.57,5922.0,289.1192,289.2978,288.8612,289.2978,5922.0
2024-05-16 13:45:00,291.57,291.71,291.55,291.7,4606.0,289.2978,289.4367,289.278,289.4268,4606.0
2024-05-16 13:50:00,291.72,292.05,291.6,292.05,7521.0,289.4466,289.7741,289.3276,289.7741,7521.0
2024-05-16 13:55:00,292.07,292.29,292.07,292.15,4100.0,289.7939,290.0122,289.7939,289.8733,4100.0
2024-05-16 14:00:00,292.2,292.36,292.03,292.1,9843.0,289.9229,290.0817,289.7542,289.8237,9843.0
2024-05-16 14:05:00,292.13,292.2,291.83,291.83,11149.0,289.8535,289.9229,289.5558,289.5558,11149.0
2024-05-16 14:10:00,291.83,292.19,291.83,292.03,4175.0,289.5558,289.913,289.5558,289.7542,4175.0
2024-05-16 14:15:00,292.06,292.15,291.66,291.74,7967.0,289.784,289.8733,289.3871,289.4665,7967.0
2024-05-16 14:20:00,291.74,292.0,291.65,291.97,9210.0,289.4665,289.7245,289.3772,289.6947,9210.0
2024-05-16 14:25:00,292.0,292.18,291.87,292.18,7505.0,289.7245,289.9031,289.5955,289.9031,7505.0
2024-05-16 14:30:00,292.25,292.38,292.14,292.19,4067.0,289.9725,290.1015,289.8634,289.913,4067.0
2024-05-16 14:35:00,292.1,292.37,292.07,292.25,3838.0,289.8237,290.0916,289.7939,289.9725,3838.0
2024-05-16 14:40:00,292.31,292.4,292.24,292.29,6240.0,290.0321,290.1213,289.9626,290.0122,6240.0
2024-05-16 14:45:00,292.36,292.5,292.36,292.38,12650.0,290.0817,290.2206,290.0817,290.1015,12650.0
2024-05-16 14:50:00,292.35,292.58,292.18,292.58,5910.0,290.0717,290.2999,289.9031,290.2999,5910.0
2024-05-16 14:55:00,292.73,293.09,292.45,292.75,18352.0,290.4488,290.806,290.171,290.4686,18352.0
2024-05-16 15:00:00,292.81,293.18,292.67,293.1,11217.0,290.5282,290.8953,290.3892,290.8159,11217.0
2024-05-16 15:05:00,293.11,293.21,292.94,292.99,9766.0,290.8258,290.925,290.6571,290.7068,9766.0
2024-05-16 15:10:00,292.99,292.99,292.41,292.42,12043.0,290.7068,290.7068,290.1313,290.1412,12043.0
2024-05-16 15:15:00,292.41,293.1,292.36,293.09,7343.0,290.1313,290.8159,290.0817,290.806,7343.0
2024-05-16 15:20:00,293.1,293.1,292.73,292.79,9172.0,290.8159,290.8159,290.4488,290.5083,9172.0
2024-05-16 15:25:00,292.85,292.94,292.57,292.87,14402.0,290.5678,290.6571,290.29,290.5877,14402.0
2024-05-16 15:30:00,292.88,292.99,292.64,292.93,10198.0,290.5976,290.7068,290.3595,290.6472,10198.0
2024-05-16 15:35:00,292.93,292.96,292.77,292.81,10845.0,290.6472,290.677,290.4885,290.5282,10845.0
2024-05-16 15:40:00,292.88,292.92,292.61,292.65,16226.0,290.5976,290.6373,290.3297,290.3694,16226.0
2024-05-16 15:45:00,292.68,293.1,292.65,292.98,11586.0,290.3992,290.8159,290.3694,290.6968,11586.0
2024-05-16 15:50:00,293.03,293.31,293.02,293.19,23577.0,290.7464,291.0243,290.7365,290.9052,23577.0
2024-05-16 15:55:00,293.12,293.12,292.0,292.04,95014.0,290.8357,290.8357,289.7245,289.7642,95014.0
2024-05-17 09:30:00,293.18,293.18,292.24,292.57,27366.0,290.8953,290.8953,289.9626,290.29,27366.0
2024-05-17 09:35:00,292.24,292.24,290.84,290.84,2500.0,289.9626,289.9626,288.5735,288.5735,2500.0
2024-05-17 09:40:00,291.2,291.2,290.84,291.05,5419.0,288.9307,288.9307,288.5735,288.7819,5419.0
2024-05-17 09:45:00,291.34,291.34,290.64,290.84,4718.0,289.0696,289.0696,288.3751,288.5735,4718.0
2024-05-17 09:50:00,290.84,291.13,290.84,291.04,3098.0,288.5735,288.8612,288.5735,288.7719,3098.0
2024-05-17 09:55:00,291.04,291.09,290.84,290.93,2868.0,288.7719,288.8216,288.5735,288.6628,2868.0
2024-05-17 10:00:00,291.08,291.25,290.83,290.83,5722.0,288.8116,288.9803,288.5636,288.5636,5722.0
2024-05-17 10:05:00,290.9,291.21,290.74,291.09,12210.0,288.633,288.9406,288.4743,288.8216,12210.0
2024-05-17 10:10:00,291.0,291.0,290.62,290.62,2736.0,288.7323,288.7323,288.3552,288.3552,2736.0
2024-05-17 10:15:00,290.73,290.73,290.51,290.65,1312.0,288.4644,288.4644,288.2461,288.385,1312.0
2024-05-17 10:20:00,290.7,290.82,290.51,290.62,3614.0,288.4346,288.5537,288.2461,288.3552,3614.0
2024-05-17 10:25:00,290.7,290.7,290.26,290.52,2601.0,288.4346,288.4346,287.998,288.256,2601.0
2024-05-17 10:30:00,290.53,290.54,290.24,290.29,2626.0,288.2659,288.2758,287.9782,288.0278,2626.0
2024-05-17 10:35:00,290.3,290.3,290.17,290.19,1300.0,288.0377,288.0377,287.9087,287.9286,1300.0
2024-05-17 10:40:00,290.12,290.3,290.02,290.21,5090.0,287.8591,288.0377,287.7599,287.9484,5090.0
2024-05-17 10:45:00,290.25,290.59,290.25,290.59,3404.0,287.9881,288.3255,287.9881,288.3255,3404.0
2024-05-17 10:50:00,290.59,290.69,290.35,290.51,4025.0,288.3255,288.4247,288.0873,288.2461,4025.0
2024-05-17 10:55:00,290.51,290.78,290.31,290.71,45539.0,288.2461,288.514,288.0476,288.4445,45539.0
2024-05-17 11:00:00,290.71,291.05,290.7,290.72,9627.0,288.4445,288.7819,288.4346,288.4544,9627.0
2024-05-17 11:05:00,290.68,290.82,290.68,290.77,7061.0,288.4148,288.5537,288.4148,288.5041,7061.0
2024-05-17 11:10:00,290.78,291.0,290.77,290.89,7642.0,288.514,288.7323,288.5041,288.6231,7642.0
2024-05-17 11:15:00,290.96,291.0,290.88,290.88,3082.0,288.6926,288.7323,288.6132,288.6132,3082.0
2024-05-17 11:20:00,290.94,290.94,290.55,290.56,5847.0,288.6727,288.6727,288.2858,288.2957,5847.0
2024-05-17 11:25:00,290.56,290.56,290.36,290.36,3800.0,288.2957,288.2957,288.0972,288.0972,3800.0
2024-05-17 11:30:00,290.43,290.43,290.24,290.32,1303.0,288.1667,288.1667,287.9782,288.0576,1303.0
2024-05-17 11:35:00,290.27,290.41,290.18,290.26,2536.0,288.0079,288.1469,287.9186,287.998,2536.0
2024-05-17 11:40:00,290.34,290.71,290.26,290.7,7284.0,288.0774,288.4445,287.998,288.4346,7284.0
2024-05-17 11:45:00,290.59,290.6,290.49,290.58,3355.0,288.3255,288.3354,288.2262,288.3155,3355.0
2024-05-17 11:50:00,290.57,290.58,290.56,290.56,400.0,288.3056,288.3155,288.2957,288.2957,400.0
2024-05-17 11:55:00,290.5,290.55,290.4,290.43,4124.0,288.2362,288.2858,288.1369,288.1667,4124.0
2024-05-17 12:00:00,290.39,290.4,290.25,290.31,4600.0,288.127,288.1369,287.9881,288.0476,4600.0
2024-05-17 12:05:00,290.28,290.85,290.27,290.85,5646.0,288.0179,288.5834,288.0079,288.5834,5646.0
2024-05-17 12:10:00,290.73,290.78,290.66,290.78,702.0,288.4644,288.514,288.3949,288.514,702.0
2024-05-17 12:15:00,290.76,290.82,290.7,290.7,2061.0,288.4941,288.5537,288.4346,288.4346,2061.0
2024-05-17 12:20:00,290.74,290.74,290.59,290.68,3063.0,288.4743,288.4743,288.3255,288.4148,3063.0
2024-05-17 12:25:00,290.62,290.66,290.6,290.63,1400.0,288.3552,288.3949,288.3354,288.3651,1400.0
2024-05-17 12:30:00,290.74,290.8,290.66,290.8,2598.0,288.4743,288.5338,288.3949,288.5338,2598.0
2024-05-17 12:35:00,290.89,291.02,290.89,290.96,1379.0,288.6231,288.7521,288.6231,288.6926,1379.0
2024-05-17 12:40:00,290.91,290.94,290.83,290.86,1048.0,288.643,288.6727,288.5636,288.5934,1048.0
2024-05-17 12:45:00,290.86,291.03,290.85,291.02,5624.0,288.5934,288.762,288.5834,288.7521,5624.0
2024-05-17 12:50:00,291.0,291.04,290.91,291.04,4454.0,288.7323,288.7719,288.643,288.7719,4454.0
2024-05-17 12:55:00,291.05,291.08,290.89,290.89,5295.0,288.7819,288.8116,288.6231,288.6231,5295.0
2024-05-17 13:00:00,290.94,291.0,290.88,290.94,2625.0,288.6727,288.7323,288.6132,288.6727,2625.0
2024-05-17 13:05:00,290.95,291.0,290.8,290.93,4096.0,288.6826,288.7323,288.5338,288.6628,4096.0
2024-05-17 13:10:00,290.93,291.04,290.93,291.0,3299.0,288.6628,288.7719,288.6628,288.7323,3299.0
2024-05-17 13:15:00,291.02,291.05,290.92,291.04,2742.0,288.7521,288.7819,288.6529,288.7719,2742.0
2024-05-17 13:20:00,291.0,291.05,290.9,291.0,8195.0,288.7323,288.7819,288.633,288.7323,8195.0
2024-05-17 13:25:00,290.96,290.96,290.85,290.94,2100.0,288.6926,288.6926,288.5834,288.6727,2100.0
2024-05-17 13:30:00,290.94,291.5,290.9,291.41,6897.0,288.6727,289.2284,288.633,289.1391,6897.0
2024-05-17 13:35:00,291.51,291.57,291.34,291.35,6489.0,289.2383,289.2978,289.0696,289.0795,6489.0
2024-05-17 13:40:00,291.37,291.46,291.34,291.34,2821.0,289.0994,289.1887,289.0696,289.0696,2821.0
2024-05-17 13:45:00,291.43,291.54,291.31,291.34,7279.0,289.1589,289.2681,289.0398,289.0696,7279.0
2024-05-17 13:50:00,291.39,291.56,291.39,291.49,3700.0,289.1192,289.2879,289.1192,289.2184,3700.0
2024-05-17 13:55:00,291.5,291.52,291.47,291.5,2900.0,289.2284,289.2482,289.1986,289.2284,2900.0
2024-05-17 14:00:00,291.46,291.56,291.41,291.48,5281.0,289.1887,289.2879,289.1391,289.2085,5281.0
2024-05-17 14:05:00,291.52,291.61,291.36,291.37,10103.0,289.2482,289.3375,289.0895,289.0994,10103.0
2024-05-17 14:10:00,291.37,291.47,291.29,291.38,10164.0,289.0994,289.1986,289.02,289.1093,10164.0
2024-05-17 14:15:00,291.37,291.45,291.29,291.34,3210.0,289.0994,289.1788,289.02,289.0696,3210.0
2024-05-17 14:20:00,291.28,291.29,291.09,291.24,6919.0,289.0101,289.02,288.8216,288.9704,6919.0
2024-05-17 14:25:00,291.32,291.36,291.23,291.34,4811.0,289.0498,289.0895,288.9605,289.0696,4811.0
2024-05-17 14:30:00,291.31,291.63,291.31,291.62,8697.0,289.0398,289.3573,289.0398,289.3474,8697.0
2024-05-17 14:35:00,291.62,291.67,291.42,291.43,2994.0,289.3474,289.397,289.149,289.1589,2994.0
2024-05-17 14:40:00,291.4,291.4,291.3,291.33,2514.0,289.1291,289.1291,289.0299,289.0597,2514.0
2024-05-17 14:45:00,291.32,291.38,291.09,291.36,22879.0,289.0498,289.1093,288.8216,289.0895,22879.0
2024-05-17 14:50:00,291.36,291.91,291.35,291.91,5383.0,289.0895,289.6352,289.0795,289.6352,5383.0
2024-05-17 14:55:00,291.86,292.05,291.86,292.02,7044.0,289.5856,289.7741,289.5856,289.7443,7044.0
2024-05-17 15:00:00,292.03,292.27,291.95,292.27,5394.0,289.7542,289.9924,289.6749,289.9924,5394.0
2024-05-17 15:05:00,292.29,292.36,292.01,292.03,6447.0,290.0122,290.0817,289.7344,289.7542,6447.0
2024-05-17 15:10:00,292.03,292.03,291.71,291.74,3200.0,289.7542,289.7542,289.4367,289.4665,3200.0
2024-05-17 15:15:00,291.82,291.99,291.78,291.99,7966.0,289.5459,289.7145,289.5062,289.7145,7966.0
2024-05-17 15:20:00,292.05,292.05,291.69,291.79,9300.0,289.7741,289.7741,289.4169,289.5161,9300.0
2024-05-17 15:25:00,291.87,292.06,291.72,292.06,7759.0,289.5955,289.784,289.4466,289.784,7759.0
2024-05-17 15:30:00,292.02,292.07,291.83,291.87,9094.0,289.7443,289.7939,289.5558,289.5955,9094.0
2024-05-17 15:35:00,291.84,292.07,291.84,291.93,7836.0,289.5657,289.7939,289.5657,289.655,7836.0
2024-05-17 15:40:00,291.96,292.06,291.76,291.83,12082.0,289.6848,289.784,289.4863,289.5558,12082.0
2024-05-17 15:45:00,291.81,292.0,291.71,291.92,27734.0,289.5359,289.7245,289.4367,289.6451,27734.0
2024-05-17 15:50:00,291.92,292.34,291.91,292.25,52383.0,289.6451,290.0618,289.6352,289.9725,52383.0
2024-05-17 15:55:00,292.31,292.67,292.1,292.5,104930.0,290.0321,290.3892,289.8237,290.2206,104930.0
2024-05-20 09:30:00,292.62,292.62,291.51,291.88,8045.0,290.3396,290.3396,289.2383,289.6054,8045.0
2024-05-20 09:35:00,292.47,292.51,291.93,291.94,1200.0,290.1908,290.2305,289.655,289.6649,1200.0
2024-05-20 09:40:00,291.94,292.72,291.94,292.26,2404.0,289.6649,290.4389,289.6649,289.9824,2404.0
2024-05-20 09:45:00,292.24,293.46,292.23,292.65,4296.0,289.9626,291.1731,289.9527,290.3694,4296.0
2024-05-20 09:50:00,292.72,292.74,292.31,292.59,3065.0,290.4389,290.4587,290.0321,290.3099,3065.0
2024-05-20 09:55:00,292.51,292.77,292.22,292.77,3160.0,290.2305,290.4885,289.9428,290.4885,3160.0
2024-05-20 10:00:00,292.5,292.55,292.46,292.5,1000.0,290.2206,290.2702,290.1809,290.2206,1000.0
2024-05-20 10:05:00,292.55,293.21,292.32,292.53,11344.0,290.2702,290.925,290.042,290.2503,11344.0
2024-05-20 10:10:00,292.49,293.22,292.49,292.97,3807.0,290.2106,290.935,290.2106,290.6869,3807.0
2024-05-20 10:15:00,293.14,293.56,292.89,293.56,4790.0,290.8556,291.2723,290.6075,291.2723,4790.0
2024-05-20 10:20:00,293.43,293.7,293.41,293.5,5644.0,291.1433,291.4112,291.1235,291.2128,5644.0
2024-05-20 10:25:00,293.33,293.33,292.85,292.88,6675.0,291.0441,291.0441,290.5678,290.5976,6675.0
2024-05-20 10:30:00,292.83,292.88,292.7,292.88,1000.0,290.548,290.5976,290.419,290.5976,1000.0
2024-05-20 10:35:00,292.81,293.0,292.7,292.71,2137.0,290.5282,290.7167,290.419,290.4289,2137.0
2024-05-20 10:40:00,292.88,292.88,292.71,292.84,2736.0,290.5976,290.5976,290.4289,290.5579,2736.0
2024-05-20 10:45:00,292.93,293.29,292.92,293.29,1803.0,290.6472,291.0044,290.6373,291.0044,1803.0
2024-05-20 10:50:00,293.2,293.39,293.08,293.26,3985.0,290.9151,291.1036,290.7961,290.9746,3985.0
2024-05-20 10:55:00,293.11,293.47,293.11,293.42,4766.0,290.8258,291.183,290.8258,291.1334,4766.0
2024-05-20 11:00:00,293.47,293.47,293.1,293.11,1700.0,291.183,291.183,290.8159,290.8258,1700.0
2024-05-20 11:05:00,293.37,293.79,293.2,293.73,12786.0,291.0838,291.5005,290.9151,291.441,12786.0
2024-05-20 11:10:00,293.65,293.66,293.55,293.6,1866.0,291.3616,291.3715,291.2624,291.312,1866.0
2024-05-20 11:15:00,293.6,293.71,293.08,293.08,23323.0,291.312,291.4211,290.7961,290.7961,23323.0
2024-05-20 11:20:00,293.26,293.44,293.21,293.37,5162.0,290.9746,291.1532,290.925,291.0838,5162.0
2024-05-20 11:25:00,293.37,293.59,293.28,293.47,4893.0,291.0838,291.3021,290.9945,291.183,4893.0
2024-05-20 11:30:00,293.45,293.49,293.37,293.38,2077.0,291.1632,291.2029,291.0838,291.0937,2077.0
2024-05-20 11:35:00,293.37,293.51,293.36,293.51,3105.0,291.0838,291.2227,291.0739,291.2227,3105.0
2024-05-20 11:40:00,293.55,293.73,293.52,293.69,2951.0,291.2624,291.441,291.2326,291.4013,2951.0
2024-05-20 11:45:00,293.72,293.93,293.65,293.87,900.0,291.4311,291.6394,291.3616,291.5799,900.0
2024-05-20 11:50:00,294.0,294.01,293.75,293.93,6779.0,291.7089,291.7188,291.4608,291.6394,6779.0
2024-05-20 11:55:00,293.99,294.05,293.78,293.78,14750.0,291.699,291.7585,291.4906,291.4906,14750.0
2024-05-20 12:00:00,293.87,294.05,293.8,293.95,3271.0,291.5799,291.7585,291.5104,291.6593,3271.0
2024-05-20 12:05:00,293.86,293.94,293.47,293.55,4259.0,291.57,291.6493,291.183,291.2624,4259.0
2024-05-20 12:10:00,293.55,293.7,293.48,293.7,4144.0,291.2624,291.4112,291.1929,291.4112,4144.0
2024-05-20 12:15:00,293.67,293.67,293.0,293.06,9007.0,291.3815,291.3815,290.7167,290.7762,9007.0
2024-05-20 12:20:00,293.16,293.4,293.12,293.3,3597.0,290.8754,291.1136,290.8357,291.0143,3597.0
2024-05-20 12:25:00,293.29,293.49,293.17,293.49,3240.0,291.0044,291.2029,290.8853,291.2029,3240.0
2024-05-20 12:30:00,293.42,293.53,293.38,293.53,1302.0,291.1334,291.2425,291.0937,291.2425,1302.0
2024-05-20 12:35:00,293.44,293.47,293.31,293.44,2658.0,291.1532,291.183,291.0243,291.1532,2658.0
2024-05-20 12:40:00,293.36,293.52,293.29,293.51,7865.0,291.0739,291.2326,291.0044,291.2227,7865.0
2024-05-20 12:45:00,293.61,293.61,293.31,293.32,5271.0,291.3219,291.3219,291.0243,291.0342,5271.0
2024-05-20 12:50:00,293.36,293.43,293.31,293.36,2350.0,291.0739,291.1433,291.0243,291.0739,2350.0
2024-05-20 12:55:00,293.41,293.72,293.29,293.68,4248.0,291.1235,291.4311,291.0044,291.3914,4248.0
2024-05-20 13:00:00,293.68,293.72,293.59,293.68,1074.0,291.3914,291.4311,291.3021,291.3914,1074.0
2024-05-20 13:05:00,293.68,293.88,293.68,293.75,1487.0,291.3914,291.5898,291.3914,291.4608,1487.0
2024-05-20 13:10:00,293.75,294.04,293.75,293.93,2299.0,291.4608,291.7486,291.4608,291.6394,2299.0
2024-05-20 13:15:00,293.98,294.0,293.75,293.84,2592.0,291.689,291.7089,291.4608,291.5501,2592.0
2024-05-20 13:20:00,293.87,293.87,293.62,293.63,1925.0,291.5799,291.5799,291.3318,291.3418,1925.0
2024-05-20 13:25:00,293.55,293.57,293.32,293.5,41701.0,291.2624,291.2822,291.0342,291.2128,41701.0
2024-05-20 13:30:00,293.42,293.42,293.26,293.33,2703.0,291.1334,291.1334,290.9746,291.0441,2703.0
2024-05-20 13:35:00,293.4,293.43,293.24,293.41,4435.0,291.1136,291.1433,290.9548,291.1235,4435.0
2024-05-20 13:40:00,293.35,293.5,293.35,293.46,3900.0,291.0639,291.2128,291.0639,291.1731,3900.0
2024-05-20 13:45:00,293.39,293.54,293.25,293.36,6747.0,291.1036,291.2525,290.9647,291.0739,6747.0
2024-05-20 13:50:00,293.29,293.55,293.29,293.55,3854.0,291.0044,291.2624,291.0044,291.2624,3854.0
2024-05-20 13:55:00,293.5,293.58,293.45,293.58,1874.0,291.2128,291.2922,291.1632,291.2922,1874.0
2024-05-20 14:00:00,293.5,293.68,293.34,293.4,3118.0,291.2128,291.3914,291.054,291.1136,3118.0
2024-05-20 14:05:00,293.4,293.5,292.75,292.8,16376.0,291.1136,291.2128,290.4686,290.5182,16376.0
2024-05-20 14:10:00,292.79,292.89,292.77,292.88,1808.0,290.5083,290.6075,290.4885,290.5976,1808.0
2024-05-20 14:15:00,292.88,293.17,292.86,293.07,3401.0,290.5976,290.8853,290.5778,290.7861,3401.0
2024-05-20 14:20:00,293.17,293.34,293.16,293.33,1944.0,290.8853,291.054,290.8754,291.0441,1944.0
2024-05-20 14:25:00,293.26,293.54,293.26,293.44,2266.0,290.9746,291.2525,290.9746,291.1532,2266.0
2024-05-20 14:30:00,293.42,293.5,293.42,293.43,972.0,291.1334,291.2128,291.1334,291.1433,972.0
2024-05-20 14:35:00,293.44,293.52,293.23,293.23,2652.0,291.1532,291.2326,290.9449,290.9449,2652.0
2024-05-20 14:40:00,293.3,293.32,293.14,293.31,7581.0,291.0143,291.0342,290.8556,291.0243,7581.0
2024-05-20 14:45:00,293.22,293.22,292.96,293.01,4008.0,290.935,290.935,290.677,290.7266,4008.0
2024-05-20 14:50:00,293.01,293.21,292.98,293.21,3321.0,290.7266,290.925,290.6968,290.925,3321.0
2024-05-20 14:55:00,293.16,293.24,293.01,293.07,2000.0,290.8754,290.9548,290.7266,290.7861,2000.0
2024-05-20 15:00:00,293.07,293.24,292.92,293.19,15901.0,290.7861,290.9548,290.6373,290.9052,15901.0
2024-05-20 15:05:00,293.2,293.24,293.08,293.17,5273.0,290.9151,290.9548,290.7961,290.8853,5273.0
2024-05-20 15:10:00,293.2,293.22,292.67,292.69,26894.0,290.9151,290.935,290.3892,290.4091,26894.0
2024-05-20 15:15:00,292.68,293.17,292.68,293.17,9042.0,290.3992,290.8853,290.3992,290.8853,9042.0
2024-05-20 15:20:00,293.11,293.2,292.99,293.12,2619.0,290.8258,290.9151,290.7068,290.8357,2619.0
2024-05-20 15:25:00,293.21,293.22,293.0,293.06,7721.0,290.925,290.935,290.7167,290.7762,7721.0
2024-05-20 15:30:00,293.08,293.23,292.97,293.17,12424.0,290.7961,290.9449,290.6869,290.8853,12424.0
2024-05-20 15:35:00,293.19,293.51,293.12,293.47,5255.0,290.9052,291.2227,290.8357,291.183,5255.0
2024-05-20 15:40:00,293.41,293.52,293.05,293.05,9141.0,291.1235,291.2326,290.7663,290.7663,9141.0
2024-05-20 15:45:00,293.07,293.35,292.91,293.24,33466.0,290.7861,291.0639,290.6274,290.9548,33466.0
2024-05-20 15:50:00,293.3,293.53,292.98,293.24,26310.0,291.0143,291.2425,290.6968,290.9548,26310.0
2024-05-20 15:55:00,293.18,293.44,292.72,292.98,67172.0,290.8953,291.1532,290.4389,290.6968,67172.0
2024-05-21 09:30:00,293.5,293.5,292.8,293.11,8278.0,291.2128,291.2128,290.5182,290.8258,8278.0
2024-05-21 09:35:00,293.4,293.44,292.79,293.08,1437.0,291.1136,291.1532,290.5083,290.7961,1437.0
2024-05-21 09:40:00,293.45,293.5,293.1,293.15,4490.0,291.1632,291.2128,290.8159,290.8655,4490.0
2024-05-21 09:45:00,293.5,293.5,293.24,293.31,5575.0,291.2128,291.2128,290.9548,291.0243,5575.0
2024-05-21 09:50:00,293.48,293.63,293.12,293.25,23350.0,291.1929,291.3418,290.8357,290.9647,23350.0
2024-05-21 09:55:00,293.06,293.23,292.84,292.94,1464.0,290.7762,290.9449,290.5579,290.6571,1464.0
2024-05-21 10:00:00,292.92,293.02,292.91,292.92,1522.0,290.6373,290.7365,290.6274,290.6373,1522.0
2024-05-21 10:05:00,292.83,293.04,292.46,292.54,3890.0,290.548,290.7564,290.1809,290.2603,3890.0
2024-05-21 10:10:00,292.55,292.55,292.02,292.03,3412.0,290.2702,290.2702,289.7443,289.7542,3412.0
2024-05-21 10:15:00,291.96,291.96,291.25,291.4,5534.0,289.6848,289.6848,288.9803,289.1291,5534.0
2024-05-21 10:20:00,291.4,291.61,291.38,291.49,4692.0,289.1291,289.3375,289.1093,289.2184,4692.0
2024-05-21 10:25:00,291.61,291.61,290.94,290.94,8039.0,289.3375,289.3375,288.6727,288.6727,8039.0
2024-05-21 10:30:00,290.88,291.31,290.68,291.31,7306.0,288.6132,289.0398,288.4148,289.0398,7306.0
2024-05-21 10:35:00,291.35,291.85,291.35,291.73,2170.0,289.0795,289.5756,289.0795,289.4566,2170.0
2024-05-21 10:40:00,291.73,292.15,291.73,291.97,6179.0,289.4566,289.8733,289.4566,289.6947,6179.0
2024-05-21 10:45:00,292.06,292.12,291.95,292.01,1344.0,289.784,289.8435,289.6749,289.7344,1344.0
2024-05-21 10:50:00,291.86,291.92,291.77,291.84,1636.0,289.5856,289.6451,289.4963,289.5657,1636.0
2024-05-21 10:55:00,291.81,291.94,291.53,291.56,6376.0,289.5359,289.6649,289.2581,289.2879,6376.0
2024-05-21 11:00:00,291.46,291.46,291.24,291.24,1661.0,289.1887,289.1887,288.9704,288.9704,1661.0
2024-05-21 11:05:00,291.35,291.88,291.29,291.87,2857.0,289.0795,289.6054,289.02,289.5955,2857.0
2024-05-21 11:10:00,291.92,291.99,291.85,291.99,1002.0,289.6451,289.7145,289.5756,289.7145,1002.0
2024-05-21 11:15:00,292.07,292.4,292.07,292.26,2817.0,289.7939,290.1213,289.7939,289.9824,2817.0
2024-05-21 11:20:00,292.17,292.24,292.05,292.24,1358.0,289.8931,289.9626,289.7741,289.9626,1358.0
2024-05-21 11:25:00,292.2,292.21,292.0,292.05,1800.0,289.9229,289.9328,289.7245,289.7741,1800.0
2024-05-21 11:30:00,292.12,292.12,291.99,292.0,4327.0,289.8435,289.8435,289.7145,289.7245,4327.0
2024-05-21 11:35:00,291.98,291.98,291.61,291.71,3329.0,289.7046,289.7046,289.3375,289.4367,3329.0
2024-05-21 11:40:00,291.71,291.82,291.62,291.82,1713.0,289.4367,289.5459,289.3474,289.5459,1713.0
2024-05-21 11:45:00,291.86,291.95,291.86,291.95,808.0,289.5856,289.6749,289.5856,289.6749,808.0
2024-05-21 11:50:00,291.85,291.85,291.45,291.66,3956.0,289.5756,289.5756,289.1788,289.3871,3956.0
2024-05-21 11:55:00,291.56,291.68,291.56,291.68,1195.0,289.2879,289.407,289.2879,289.407,1195.0
2024-05-21 12:00:00,291.7,291.7,291.58,291.58,975.0,289.4268,289.4268,289.3077,289.3077,975.0
2024-05-21 12:05:00,291.68,291.68,291.46,291.49,2588.0,289.407,289.407,289.1887,289.2184,2588.0
2024-05-21 12:10:00,291.51,291.69,291.49,291.49,2597.0,289.2383,289.4169,289.2184,289.2184,2597.0
2024-05-21 12:15:00,291.54,291.6,291.53,291.55,800.0,289.2681,289.3276,289.2581,289.278,800.0
2024-05-21 12:20:00,291.49,291.52,291.4,291.45,4524.0,289.2184,289.2482,289.1291,289.1788,4524.0
2024-05-21 12:25:00,291.48,291.48,291.3,291.42,4806.0,289.2085,289.2085,289.0299,289.149,4806.0
2024-05-21 12:30:00,291.44,291.67,291.36,291.55,3085.0,289.1688,289.397,289.0895,289.278,3085.0
2024-05-21 12:35:00,291.61,291.61,291.59,291.6,556.0,289.3375,289.3375,289.3177,289.3276,556.0
2024-05-21 12:40:00,291.61,291.61,291.36,291.38,3911.0,289.3375,289.3375,289.0895,289.1093,3911.0
2024-05-21 12:45:00,291.38,291.38,291.22,291.3,2300.0,289.1093,289.1093,288.9505,289.0299,2300.0
2024-05-21 12:50:00,291.28,291.28,290.98,290.98,10846.0,289.0101,289.0101,288.7124,288.7124,10846.0
2024-05-21 12:55:00,290.9,291.05,290.83,291.05,2533.0,288.633,288.7819,288.5636,288.7819,2533.0
2024-05-21 13:00:00,290.95,291.02,290.85,290.85,4105.0,288.6826,288.7521,288.5834,288.5834,4105.0
2024-05-21 13:05:00,290.93,291.0,290.93,291.0,400.0,288.6628,288.7323,288.6628,288.7323,400.0
2024-05-21 13:10:00,290.93,290.93,290.63,290.73,7406.0,288.6628,288.6628,288.3651,288.4644,7406.0
2024-05-21 13:15:00,290.73,290.95,290.73,290.95,1611.0,288.4644,288.6826,288.4644,288.6826,1611.0
2024-05-21 13:20:00,290.81,290.84,290.71,290.71,2139.0,288.5437,288.5735,288.4445,288.4445,2139.0
2024-05-21 13:25:00,290.76,291.1,290.76,291.09,2286.0,288.4941,288.8315,288.4941,288.8216,2286.0
2024-05-21 13:30:00,291.05,291.1,290.97,291.02,2382.0,288.7819,288.8315,288.7025,288.7521,2382.0
2024-05-21 13:35:00,291.03,291.09,290.93,291.0,2731.0,288.762,288.8216,288.6628,288.7323,2731.0
2024-05-21 13:40:00,291.0,291.07,290.92,290.99,3318.0,288.7323,288.8017,288.6529,288.7223,3318.0
2024-05-21 13:45:00,290.94,291.03,290.91,290.96,2240.0,288.6727,288.762,288.643,288.6926,2240.0
2024-05-21 13:50:00,290.9,291.1,290.9,290.99,2636.0,288.633,288.8315,288.633,288.7223,2636.0
2024-05-21 13:55:00,291.03,291.07,290.92,290.92,3756.0,288.762,288.8017,288.6529,288.6529,3756.0
2024-05-21 14:00:00,290.98,291.04,290.75,290.75,5088.0,288.7124,288.7719,288.4842,288.4842,5088.0
2024-05-21 14:05:00,290.73,290.88,290.72,290.87,3481.0,288.4644,288.6132,288.4544,288.6033,3481.0
2024-05-21 14:10:00,290.89,290.89,290.7,290.74,2802.0,288.6231,288.6231,288.4346,288.4743,2802.0
2024-05-21 14:15:00,290.76,290.86,290.71,290.71,2722.0,288.4941,288.5934,288.4445,288.4445,2722.0
2024-05-21 14:20:00,290.74,290.74,290.64,290.73,1071.0,288.4743,288.4743,288.3751,288.4644,1071.0
2024-05-21 14:25:00,290.68,290.73,290.42,290.45,3573.0,288.4148,288.4644,288.1568,288.1865,3573.0
2024-05-21 14:30:00,290.51,290.57,290.24,290.32,7840.0,288.2461,288.3056,287.9782,288.0576,7840.0
2024-05-21 14:35:00,290.29,290.43,290.24,290.32,5974.0,288.0278,288.1667,287.9782,288.0576,5974.0
2024-05-21 14:40:00,290.31,290.36,290.08,290.08,6402.0,288.0476,288.0972,287.8194,287.8194,6402.0
2024-05-21 14:45:00,290.16,290.38,290.11,290.24,5073.0,287.8988,288.1171,287.8492,287.9782,5073.0
2024-05-21 14:50:00,290.23,290.33,290.15,290.21,2868.0,287.9683,288.0675,287.8889,287.9484,2868.0
2024-05-21 14:55:00,290.22,290.32,290.19,290.26,3884.0,287.9583,288.0576,287.9286,287.998,3884.0
2024-05-21 15:00:00,290.27,290.32,290.04,290.04,4479.0,288.0079,288.0576,287.7797,287.7797,4479.0
2024-05-21 15:05:00,289.88,290.28,289.88,290.28,5368.0,287.621,288.0179,287.621,288.0179,5368.0
2024-05-21 15:10:00,290.29,290.45,290.21,290.37,5171.0,288.0278,288.1865,287.9484,288.1072,5171.0
2024-05-21 15:15:00,290.38,290.38,290.21,290.24,5637.0,288.1171,288.1171,287.9484,287.9782,5637.0
2024-05-21 15:20:00,290.24,290.24,289.96,290.05,5454.0,287.9782,287.9782,287.7004,287.7897,5454.0
2024-05-21 15:25:00,290.11,290.26,290.05,290.2,5633.0,287.8492,287.998,287.7897,287.9385,5633.0
2024-05-21 15:30:00,290.21,290.59,290.2,290.52,31103.0,287.9484,288.3255,287.9385,288.256,31103.0
2024-05-21 15:35:00,290.55,290.6,290.05,290.05,8229.0,288.2858,288.3354,287.7897,287.7897,8229.0
2024-05-21 15:40:00,290.07,290.29,290.07,290.24,4857.0,287.8095,288.0278,287.8095,287.9782,4857.0
2024-05-21 15:45:00,290.18,290.18,289.81,290.11,16058.0,287.9186,287.9186,287.5515,287.8492,16058.0
2024-05-21 15:50:00,290.12,290.29,289.94,290.03,26480.0,287.8591,288.0278,287.6805,287.7698,26480.0
2024-05-21 15:55:00,290.05,290.14,289.84,290.03,77429.0,287.7897,287.879,287.5813,287.7698,77429.0
2024-05-22 09:30:00,285.7,288.64,285.11,287.77,31705.0,283.4736,286.3907,282.8882,285.5274,31705.0
2024-05-22 09:35:00,287.5,287.63,286.75,287.12,32948.0,285.2595,285.3885,284.5154,284.8825,32948.0
2024-05-22 09:40:00,286.8,287.47,286.79,287.09,7197.0,284.565,285.2298,284.5551,284.8527,7197.0
2024-05-22 09:45:00,287.17,287.65,287.16,287.44,16090.0,284.9321,285.4084,284.9222,285.2,16090.0
2024-05-22 09:50:00,287.6,288.12,287.46,288.12,28515.0,285.3588,285.8747,285.2198,285.8747,28515.0
2024-05-22 09:55:00,288.07,288.25,287.7,288.18,25384.0,285.8251,286.0037,285.458,285.9342,25384.0
2024-05-22 10:00:00,288.2,288.76,288.09,288.25,13627.0,285.9541,286.5097,285.8449,286.0037,13627.0
2024-05-22 10:05:00,288.16,288.25,287.95,288.12,9088.0,285.9144,286.0037,285.706,285.8747,9088.0
2024-05-22 10:10:00,288.13,288.24,288.08,288.21,24308.0,285.8846,285.9938,285.835,285.964,24308.0
2024-05-22 10:15:00,288.21,288.24,288.06,288.1,4542.0,285.964,285.9938,285.8152,285.8549,4542.0
2024-05-22 10:20:00,288.1,288.15,287.82,288.04,10681.0,285.8549,285.9045,285.577,285.7953,10681.0
2024-05-22 10:25:00,288.04,288.18,287.93,288.13,25686.0,285.7953,285.9342,285.6862,285.8846,25686.0
2024-05-22 10:30:00,288.13,288.32,287.97,287.98,15159.0,285.8846,286.0731,285.7259,285.7358,15159.0
2024-05-22 10:35:00,287.94,288.03,287.87,287.87,8156.0,285.6961,285.7854,285.6267,285.6267,8156.0
2024-05-22 10:40:00,287.9,288.0,287.9,287.96,2274.0,285.6564,285.7556,285.6564,285.7159,2274.0
2024-05-22 10:45:00,287.96,288.02,287.78,287.94,4310.0,285.7159,285.7755,285.5374,285.6961,4310.0
2024-05-22 10:50:00,287.92,288.09,287.91,288.01,15200.0,285.6763,285.8449,285.6663,285.7656,15200.0
2024-05-22 10:55:00,287.99,287.99,287.18,287.26,5716.0,285.7457,285.7457,284.942,285.0214,5716.0
2024-05-22 11:00:00,287.27,287.51,287.27,287.27,2882.0,285.0313,285.2695,285.0313,285.0313,2882.0
2024-05-22 11:05:00,287.19,287.26,286.99,287.03,3045.0,284.952,285.0214,284.7535,284.7932,3045.0
2024-05-22 11:10:00,287.01,287.1,286.85,286.9,3613.0,284.7734,284.8627,284.6146,284.6642,3613.0
2024-05-22 11:15:00,286.84,286.95,286.64,286.69,7358.0,284.6047,284.7138,284.4062,284.4558,7358.0
2024-05-22 11:20:00,286.68,286.68,285.98,286.05,9945.0,284.4459,284.4459,283.7514,283.8208,9945.0
2024-05-22 11:25:00,285.99,286.37,285.98,286.33,12551.0,283.7613,284.1383,283.7514,284.0987,12551.0
2024-05-22 11:30:00,286.43,286.62,286.31,286.46,3004.0,284.1979,284.3864,284.0788,284.2276,3004.0
2024-05-22 11:35:00,286.46,286.6,286.44,286.47,1902.0,284.2276,284.3665,284.2078,284.2376,1902.0
2024-05-22 11:40:00,286.5,286.76,286.5,286.5,2872.0,284.2673,284.5253,284.2673,284.2673,2872.0
2024-05-22 11:45:00,286.5,286.56,286.24,286.33,5027.0,284.2673,284.3269,284.0094,284.0987,5027.0
2024-05-22 11:50:00,286.2,286.33,285.94,286.21,12337.0,283.9697,284.0987,283.7117,283.9796,12337.0
2024-05-22 11:55:00,286.24,286.55,286.24,286.32,3754.0,284.0094,284.3169,284.0094,284.0887,3754.0
2024-05-22 12:00:00,286.31,286.39,286.26,286.38,1009.0,284.0788,284.1582,284.0292,284.1483,1009.0
2024-05-22 12:05:00,286.46,286.49,286.11,286.11,6515.0,284.2276,284.2574,283.8804,283.8804,6515.0
2024-05-22 12:10:00,286.12,286.13,286.02,286.07,2441.0,283.8903,283.9002,283.7911,283.8407,2441.0
2024-05-22 12:15:00,286.14,286.31,286.14,286.2,1300.0,283.9101,284.0788,283.9101,283.9697,1300.0
2024-05-22 12:20:00,286.18,286.18,286.06,286.11,1889.0,283.9498,283.9498,283.8308,283.8804,1889.0
2024-05-22 12:25:00,286.18,286.33,286.17,286.18,2359.0,283.9498,284.0987,283.9399,283.9498,2359.0
2024-05-22 12:30:00,286.13,286.13,285.78,285.78,4405.0,283.9002,283.9002,283.5529,283.5529,4405.0
2024-05-22 12:35:00,285.78,285.78,285.56,285.56,2346.0,283.5529,283.5529,283.3347,283.3347,2346.0
2024-05-22 12:40:00,285.62,285.77,285.6,285.62,1615.0,283.3942,283.543,283.3743,283.3942,1615.0
2024-05-22 12:45:00,285.68,285.74,285.58,285.58,2100.0,283.4537,283.5133,283.3545,283.3545,2100.0
2024-05-22 12:50:00,285.67,285.93,285.67,285.91,1724.0,283.4438,283.7018,283.4438,283.6819,1724.0
2024-05-22 12:55:00,285.9,285.92,285.82,285.84,2052.0,283.672,283.6918,283.5926,283.6125,2052.0
2024-05-22 13:00:00,285.85,285.89,285.78,285.8,2846.0,283.6224,283.6621,283.5529,283.5728,2846.0
2024-05-22 13:05:00,285.82,285.89,285.82,285.86,2400.0,283.5926,283.6621,283.5926,283.6323,2400.0
2024-05-22 13:10:00,285.81,285.84,285.6,285.65,2655.0,283.5827,283.6125,283.3743,283.424,2655.0
2024-05-22 13:15:00,285.65,285.77,285.64,285.72,947.0,283.424,283.543,283.414,283.4934,947.0
2024-05-22 13:20:00,285.72,285.73,285.51,285.53,2759.0,283.4934,283.5033,283.285,283.3049,2759.0
2024-05-22 13:25:00,285.55,285.62,285.49,285.58,4238.0,283.3247,283.3942,283.2652,283.3545,4238.0
2024-05-22 13:30:00,285.54,285.62,285.5,285.58,2426.0,283.3148,283.3942,283.2751,283.3545,2426.0
2024-05-22 13:35:00,285.51,285.89,285.45,285.8,18163.0,283.285,283.6621,283.2255,283.5728,18163.0
2024-05-22 13:40:00,285.85,285.85,285.53,285.64,3244.0,283.6224,283.6224,283.3049,283.414,3244.0
2024-05-22 13:45:00,285.63,285.65,285.22,285.28,5763.0,283.4041,283.424,282.9973,283.0568,5763.0
2024-05-22 13:50:00,285.25,285.54,285.25,285.48,3905.0,283.0271,283.3148,283.0271,283.2553,3905.0
2024-05-22 13:55:00,285.48,285.98,285.46,285.92,49757.0,283.2553,283.7514,283.2354,283.6918,49757.0
2024-05-22 14:00:00,285.92,286.02,285.6,285.6,8280.0,283.6918,283.7911,283.3743,283.3743,8280.0
2024-05-22 14:05:00,285.69,285.78,285.57,285.59,3357.0,283.4636,283.5529,283.3446,283.3644,3357.0
2024-05-22 14:10:00,285.57,285.91,285.54,285.85,35320.0,283.3446,283.6819,283.3148,283.6224,35320.0
2024-05-22 14:15:00,285.86,285.86,285.63,285.71,3686.0,283.6323,283.6323,283.4041,283.4835,3686.0
2024-05-22 14:20:00,285.7,285.76,285.51,285.51,2757.0,283.4736,283.5331,283.285,283.285,2757.0
2024-05-22 14:25:00,285.54,285.63,285.29,285.31,23055.0,283.3148,283.4041,283.0668,283.0866,23055.0
2024-05-22 14:30:00,285.29,285.61,285.27,285.6,4046.0,283.0668,283.3843,283.0469,283.3743,4046.0
2024-05-22 14:35:00,285.46,285.7,285.46,285.66,5252.0,283.2354,283.4736,283.2354,283.4339,5252.0
2024-05-22 14:40:00,285.7,285.9,285.64,285.88,5535.0,283.4736,283.672,283.414,283.6522,5535.0
2024-05-22 14:45:00,285.94,285.94,285.53,285.53,7181.0,283.7117,283.7117,283.3049,283.3049,7181.0
2024-05-22 14:50:00,285.56,285.7,285.5,285.64,5451.0,283.3347,283.4736,283.2751,283.414,5451.0
2024-05-22 14:55:00,285.63,285.66,285.54,285.63,3214.0,283.4041,283.4339,283.3148,283.4041,3214.0
2024-05-22 15:00:00,285.62,285.67,285.5,285.5,4787.0,283.3942,283.4438,283.2751,283.2751,4787.0
2024-05-22 15:05:00,285.5,285.5,285.12,285.12,6217.0,283.2751,283.2751,282.8981,282.8981,6217.0
2024-05-22 15:10:00,285.19,285.25,285.06,285.25,6037.0,282.9675,283.0271,282.8385,283.0271,6037.0
2024-05-22 15:15:00,285.2,285.27,284.77,284.87,10999.0,282.9775,283.0469,282.5508,282.65,10999.0
2024-05-22 15:20:00,284.9,285.1,284.79,285.1,7070.0,282.6798,282.8782,282.5707,282.8782,7070.0
2024-05-22 15:25:00,284.95,284.95,284.65,284.65,3591.0,282.7294,282.7294,282.4317,282.4317,3591.0
2024-05-22 15:30:00,284.71,285.08,284.71,284.91,6821.0,282.4913,282.8584,282.4913,282.6897,6821.0
2024-05-22 15:35:00,284.98,285.22,284.95,285.21,7070.0,282.7592,282.9973,282.7294,282.9874,7070.0
2024-05-22 15:40:00,285.15,285.27,284.94,284.97,8433.0,282.9278,283.0469,282.7195,282.7493,8433.0
2024-05-22 15:45:00,284.99,285.14,284.88,284.88,10073.0,282.7691,282.9179,282.66,282.66,10073.0
2024-05-22 15:50:00,284.86,284.87,284.55,284.61,26107.0,282.6401,282.65,282.3325,282.3921,26107.0
2024-05-22 15:55:00,284.64,284.73,284.43,284.56,98885.0,282.4218,282.5111,282.2135,282.3424,98885.0
2024-05-23 09:30:00,283.71,283.94,282.6,283.25,9796.0,281.4991,281.7273,280.3977,281.0427,9796.0
2024-05-23 09:35:00,283.25,283.26,281.74,282.18,8774.0,281.0427,281.0526,279.5444,279.981,8774.0
2024-05-23 09:40:00,282.13,282.13,281.49,281.8,6519.0,279.9314,279.9314,279.2964,279.604,6519.0
2024-05-23 09:45:00,281.67,282.0,281.47,281.69,7298.0,279.475,279.8024,279.2765,279.4948,7298.0
2024-05-23 09:50:00,281.92,282.14,281.82,281.96,7645.0,279.723,279.9413,279.6238,279.7627,7645.0
2024-05-23 09:55:00,282.05,282.36,281.84,281.86,9365.0,279.852,280.1596,279.6436,279.6635,9365.0
2024-05-23 10:00:00,282.1,282.29,281.95,282.0,12229.0,279.9016,280.0901,279.7528,279.8024,12229.0
2024-05-23 10:05:00,282.09,282.14,282.01,282.05,7415.0,279.8917,279.9413,279.8123,279.852,7415.0
2024-05-23 10:10:00,281.95,282.49,281.95,282.42,30035.0,279.7528,280.2886,279.7528,280.2191,30035.0
2024-05-23 10:15:00,282.44,282.44,281.92,281.92,13863.0,280.239,280.239,279.723,279.723,13863.0
2024-05-23 10:20:00,281.85,282.06,281.44,281.94,8019.0,279.6536,279.8619,279.2468,279.7429,8019.0
2024-05-23 10:25:00,282.03,282.06,281.91,282.0,7645.0,279.8322,279.8619,279.7131,279.8024,7645.0
2024-05-23 10:30:00,282.0,282.01,281.86,281.94,6531.0,279.8024,279.8123,279.6635,279.7429,6531.0
2024-05-23 10:35:00,281.96,282.06,281.71,282.0,8453.0,279.7627,279.8619,279.5147,279.8024,8453.0
2024-05-23 10:40:00,282.0,282.04,281.94,282.02,4636.0,279.8024,279.8421,279.7429,279.8222,4636.0
2024-05-23 10:45:00,281.91,282.02,281.83,281.83,2238.0,279.7131,279.8222,279.6337,279.6337,2238.0
2024-05-23 10:50:00,281.75,281.75,281.48,281.49,1697.0,279.5543,279.5543,279.2864,279.2964,1697.0
2024-05-23 10:55:00,281.64,281.64,281.25,281.3,9852.0,279.4452,279.4452,279.0582,279.1079,9852.0
2024-05-23 11:00:00,281.36,281.4,281.12,281.19,4589.0,279.1674,279.2071,278.9293,278.9987,4589.0
2024-05-23 11:05:00,281.09,281.35,280.95,281.35,2500.0,278.8995,279.1575,278.7606,279.1575,2500.0
2024-05-23 11:10:00,281.3,281.3,281.3,281.3,100.0,279.1079,279.1079,279.1079,279.1079,100.0
2024-05-23 11:15:00,281.27,281.31,281.07,281.09,2249.0,279.0781,279.1178,278.8796,278.8995,2249.0
2024-05-23 11:20:00,281.05,281.08,280.79,280.81,2606.0,278.8598,278.8896,278.6018,278.6217,2606.0
2024-05-23 11:25:00,280.8,280.8,280.36,280.36,4346.0,278.6117,278.6117,278.1752,278.1752,4346.0
2024-05-23 11:30:00,280.4,280.77,280.4,280.59,6429.0,278.2149,278.582,278.2149,278.4034,6429.0
2024-05-23 11:35:00,280.58,280.75,280.56,280.75,4163.0,278.3935,278.5621,278.3736,278.5621,4163.0
2024-05-23 11:40:00,280.64,280.69,280.51,280.58,3364.0,278.453,278.5026,278.324,278.3935,3364.0
2024-05-23 11:45:00,280.55,280.83,280.44,280.8,6737.0,278.3637,278.6415,278.2546,278.6117,6737.0
2024-05-23 11:50:00,280.75,280.87,280.75,280.82,4629.0,278.5621,278.6812,278.5621,278.6316,4629.0
2024-05-23 11:55:00,280.92,280.92,280.74,280.81,4303.0,278.7308,278.7308,278.5522,278.6217,4303.0
2024-05-23 12:00:00,280.81,280.81,280.67,280.75,6029.0,278.6217,278.6217,278.4828,278.5621,6029.0
2024-05-23 12:05:00,280.67,280.77,280.59,280.72,4770.0,278.4828,278.582,278.4034,278.5324,4770.0
2024-05-23 12:10:00,280.74,280.76,280.6,280.66,3646.0,278.5522,278.5721,278.4133,278.4728,3646.0
2024-05-23 12:15:00,280.76,280.76,280.6,280.62,2919.0,278.5721,278.5721,278.4133,278.4332,2919.0
2024-05-23 12:20:00,280.65,280.68,280.19,280.37,8530.0,278.4629,278.4927,278.0065,278.1851,8530.0
2024-05-23 12:25:00,280.37,280.56,280.36,280.5,4398.0,278.1851,278.3736,278.1752,278.3141,4398.0
2024-05-23 12:30:00,280.53,280.68,280.38,280.4,10681.0,278.3439,278.4927,278.195,278.2149,10681.0
2024-05-23 12:35:00,280.49,280.55,279.1,280.35,32344.0,278.3042,278.3637,276.925,278.1653,32344.0
2024-05-23 12:40:00,280.35,280.35,280.23,280.31,2737.0,278.1653,278.1653,278.0462,278.1256,2737.0
2024-05-23 12:45:00,280.23,280.24,280.02,280.2,3059.0,278.0462,278.0561,277.8378,278.0164,3059.0
2024-05-23 12:50:00,280.21,280.21,280.02,280.05,5292.0,278.0263,278.0263,277.8378,277.8676,5292.0
2024-05-23 12:55:00,280.05,280.13,279.93,280.11,15098.0,277.8676,277.947,277.7485,277.9271,15098.0
2024-05-23 13:00:00,280.14,280.15,280.0,280.03,8285.0,277.9569,277.9668,277.818,277.8477,8285.0
2024-05-23 13:05:00,280.08,280.15,279.89,279.93,7740.0,277.8974,277.9668,277.7088,277.7485,7740.0
2024-05-23 13:10:00,279.91,280.07,279.9,280.01,6776.0,277.7287,277.8874,277.7188,277.8279,6776.0
2024-05-23 13:15:00,280.01,280.05,279.79,279.84,7718.0,277.8279,277.8676,277.6096,277.6592,7718.0
2024-05-23 13:20:00,279.79,279.79,279.45,279.52,10378.0,277.6096,277.6096,277.2723,277.3417,10378.0
2024-05-23 13:25:00,279.56,279.65,279.29,279.53,14117.0,277.3814,277.4707,277.1135,277.3516,14117.0
2024-05-23 13:30:00,279.46,279.53,279.3,279.36,3300.0,277.2822,277.3516,277.1234,277.183,3300.0
2024-05-23 13:35:00,279.28,279.34,279.14,279.18,2630.0,277.1036,277.1631,276.9647,277.0044,2630.0
2024-05-23 13:40:00,279.23,279.46,279.09,279.13,4161.0,277.054,277.2822,276.9151,276.9548,4161.0
2024-05-23 13:45:00,279.11,279.22,278.83,278.85,6601.0,276.9349,277.0441,276.6571,276.6769,6601.0
2024-05-23 13:50:00,278.79,278.92,278.79,278.84,4096.0,276.6174,276.7464,276.6174,276.667,4096.0
2024-05-23 13:55:00,278.9,279.03,278.83,278.89,4652.0,276.7266,276.8555,276.6571,276.7166,4652.0
2024-05-23 14:00:00,278.87,279.26,278.86,279.21,23488.0,276.6968,277.0837,276.6869,277.0341,23488.0
2024-05-23 14:05:00,279.23,279.29,279.0,279.18,4702.0,277.054,277.1135,276.8258,277.0044,4702.0
2024-05-23 14:10:00,279.19,279.41,279.04,279.28,95479.0,277.0143,277.2326,276.8655,277.1036,95479.0
2024-05-23 14:15:00,279.38,279.38,278.96,278.96,7884.0,277.2028,277.2028,276.7861,276.7861,7884.0
2024-05-23 14:20:00,279.08,279.18,279.03,279.07,2241.0,276.9052,277.0044,276.8555,276.8952,2241.0
2024-05-23 14:25:00,279.12,279.38,278.99,279.33,5728.0,276.9448,277.2028,276.8159,277.1532,5728.0
2024-05-23 14:30:00,279.33,279.51,279.33,279.44,5735.0,277.1532,277.3318,277.1532,277.2623,5735.0
2024-05-23 14:35:00,279.44,279.59,279.36,279.42,9589.0,277.2623,277.4112,277.183,277.2425,9589.0
2024-05-23 14:40:00,279.42,279.43,279.28,279.28,1000.0,277.2425,277.2524,277.1036,277.1036,1000.0
2024-05-23 14:45:00,279.41,279.46,279.32,279.38,8934.0,277.2326,277.2822,277.1433,277.2028,8934.0
2024-05-23 14:50:00,279.38,279.45,279.14,279.14,5784.0,277.2028,277.2723,276.9647,276.9647,5784.0
2024-05-23 14:55:00,279.21,279.33,279.15,279.25,2755.0,277.0341,277.1532,276.9746,277.0738,2755.0
2024-05-23 15:00:00,279.22,279.41,279.2,279.2,7400.0,277.0441,277.2326,277.0242,277.0242,7400.0
2024-05-23 15:05:00,279.23,279.69,279.23,279.61,4646.0,277.054,277.5104,277.054,277.431,4646.0
2024-05-23 15:10:00,279.65,280.04,279.52,279.77,5929.0,277.4707,277.8577,277.3417,277.5898,5929.0
2024-05-23 15:15:00,279.89,280.15,279.85,279.86,11999.0,277.7088,277.9668,277.6692,277.6791,11999.0
2024-05-23 15:20:00,280.0,280.0,279.88,279.92,3145.0,277.818,277.818,277.6989,277.7386,3145.0
2024-05-23 15:25:00,279.93,280.0,279.75,279.81,3996.0,277.7485,277.818,277.5699,277.6295,3996.0
2024-05-23 15:30:00,279.78,279.89,279.53,279.53,8177.0,277.5997,277.7088,277.3516,277.3516,8177.0
2024-05-23 15:35:00,279.48,279.53,279.42,279.51,5077.0,277.302,277.3516,277.2425,277.3318,5077.0
2024-05-23 15:40:00,279.5,279.54,279.28,279.44,15544.0,277.3219,277.3616,277.1036,277.2623,15544.0
2024-05-23 15:45:00,279.42,279.42,279.18,279.21,8605.0,277.2425,277.2425,277.0044,277.0341,8605.0
2024-05-23 15:50:00,279.29,279.36,279.1,279.14,37138.0,277.1135,277.183,276.925,276.9647,37138.0
2024-05-23 15:55:00,279.18,279.4,278.91,279.3,88057.0,277.0044,277.2227,276.7365,277.1234,88057.0
2024-05-24 09:30:00,279.4,279.99,277.64,279.27,32127.0,277.2227,277.8081,275.4764,277.0937,32127.0
2024-05-24 09:35:00,278.93,279.89,278.33,279.11,24550.0,276.7563,277.7088,276.161,276.9349,24550.0
2024-05-24 09:40:00,279.11,279.11,278.5,278.63,4713.0,276.9349,276.9349,276.3297,276.4587,4713.0
2024-05-24 09:45:00,278.63,279.0,277.98,278.75,172938.0,276.4587,276.8258,275.8137,276.5777,172938.0
2024-05-24 09:50:00,278.87,279.16,278.06,278.98,74470.0,276.6968,276.9845,275.8931,276.8059,74470.0
2024-05-24 09:55:00,278.79,279.65,278.79,279.25,13151.0,276.6174,277.4707,276.6174,277.0738,13151.0
2024-05-24 10:00:00,279.53,280.83,279.53,280.83,15399.0,277.3516,278.6415,277.3516,278.6415,15399.0
2024-05-24 10:05:00,280.72,281.14,280.66,280.86,25475.0,278.5324,278.9491,278.4728,278.6713,25475.0
2024-05-24 10:10:00,280.78,280.79,280.08,280.2,23810.0,278.5919,278.6018,277.8974,278.0164,23810.0
2024-05-24 10:15:00,280.21,280.73,280.03,280.65,15561.0,278.0263,278.5423,277.8477,278.4629,15561.0
2024-05-24 10:20:00,280.65,280.67,280.14,280.23,13645.0,278.4629,278.4828,277.9569,278.0462,13645.0
2024-05-24 10:25:00,280.22,280.23,279.85,280.0,8585.0,278.0363,278.0462,277.6692,277.818,8585.0
2024-05-24 10:30:00,279.93,280.05,279.89,280.05,3347.0,277.7485,277.8676,277.7088,277.8676,3347.0
2024-05-24 10:35:00,280.05,280.07,279.96,280.02,9508.0,277.8676,277.8874,277.7783,277.8378,9508.0
2024-05-24 10:40:00,280.0,280.06,279.8,279.98,12239.0,277.818,277.8775,277.6195,277.7981,12239.0
2024-05-24 10:45:00,279.9,280.12,279.69,280.12,12427.0,277.7188,277.937,277.5104,277.937,12427.0
2024-05-24 10:50:00,280.11,280.56,280.11,280.55,9138.0,277.9271,278.3736,277.9271,278.3637,9138.0
2024-05-24 10:55:00,280.52,280.68,280.46,280.63,6582.0,278.3339,278.4927,278.2744,278.4431,6582.0
2024-05-24 11:00:00,280.68,281.12,280.53,281.12,5889.0,278.4927,278.9293,278.3439,278.9293,5889.0
2024-05-24 11:05:00,281.07,281.15,280.91,280.99,9649.0,278.8796,278.959,278.7209,278.8003,9649.0
2024-05-24 11:10:00,281.03,281.15,280.95,281.08,6921.0,278.84,278.959,278.7606,278.8896,6921.0
2024-05-24 11:15:00,281.15,281.15,280.93,281.0,12824.0,278.959,278.959,278.7407,278.8102,12824.0
2024-05-24 11:20:00,280.99,280.99,280.74,280.8,8050.0,278.8003,278.8003,278.5522,278.6117,8050.0
2024-05-24 11:25:00,280.77,280.81,280.68,280.76,6394.0,278.582,278.6217,278.4927,278.5721,6394.0
2024-05-24 11:30:00,280.85,280.94,280.76,280.93,12654.0,278.6614,278.7507,278.5721,278.7407,12654.0
2024-05-24 11:35:00,280.88,280.98,280.63,280.66,11866.0,278.6911,278.7903,278.4431,278.4728,11866.0
2024-05-24 11:40:00,280.65,280.87,280.65,280.81,8114.0,278.4629,278.6812,278.4629,278.6217,8114.0
2024-05-24 11:45:00,280.83,280.85,280.63,280.75,7522.0,278.6415,278.6614,278.4431,278.5621,7522.0
2024-05-24 11:50:00,280.75,280.82,280.69,280.78,4369.0,278.5621,278.6316,278.5026,278.5919,4369.0
2024-05-24 11:55:00,280.81,280.88,280.76,280.87,10959.0,278.6217,278.6911,278.5721,278.6812,10959.0
2024-05-24 12:00:00,280.87,281.22,280.87,281.22,11175.0,278.6812,279.0285,278.6812,279.0285,11175.0
2024-05-24 12:05:00,281.14,281.15,280.86,280.91,11687.0,278.9491,278.959,278.6713,278.7209,11687.0
2024-05-24 12:10:00,280.91,280.99,280.86,280.9,6121.0,278.7209,278.8003,278.6713,278.711,6121.0
2024-05-24 12:15:00,280.89,280.97,280.84,280.97,7033.0,278.701,278.7804,278.6514,278.7804,7033.0
2024-05-24 12:20:00,280.98,281.04,280.88,280.92,6627.0,278.7903,278.8499,278.6911,278.7308,6627.0
2024-05-24 12:25:00,280.89,280.91,280.7,280.81,14356.0,278.701,278.7209,278.5125,278.6217,14356.0
2024-05-24 12:30:00,280.81,280.94,280.79,280.86,9957.0,278.6217,278.7507,278.6018,278.6713,9957.0
2024-05-24 12:35:00,280.85,280.89,280.71,280.84,10679.0,278.6614,278.701,278.5224,278.6514,10679.0
2024-05-24 12:40:00,280.84,281.04,280.83,280.86,14350.0,278.6514,278.8499,278.6415,278.6713,14350.0
2024-05-24 12:45:00,280.84,280.98,280.8,280.93,16661.0,278.6514,278.7903,278.6117,278.7407,16661.0
2024-05-24 12:50:00,280.9,281.1,280.9,281.03,5139.0,278.711,278.9094,278.711,278.84,5139.0
2024-05-24 12:55:00,281.03,281.63,280.86,281.47,13819.0,278.84,279.4353,278.6713,279.2765,13819.0
2024-05-24 13:00:00,281.58,281.65,281.25,281.33,9873.0,279.3857,279.4551,279.0582,279.1376,9873.0
2024-05-24 13:05:00,281.3,281.45,281.3,281.35,7490.0,279.1079,279.2567,279.1079,279.1575,7490.0
2024-05-24 13:10:00,281.42,281.42,281.2,281.3,10557.0,279.2269,279.2269,279.0086,279.1079,10557.0
2024-05-24 13:15:00,281.3,281.33,281.16,281.24,9648.0,279.1079,279.1376,278.9689,279.0483,9648.0
2024-05-24 13:20:00,281.29,281.34,281.21,281.28,14229.0,279.0979,279.1475,279.0186,279.088,14229.0
2024-05-24 13:25:00,281.28,281.35,281.16,281.19,9978.0,279.088,279.1575,278.9689,278.9987,9978.0
2024-05-24 13:30:00,281.2,281.21,281.06,281.15,7076.0,279.0086,279.0186,278.8697,278.959,7076.0
2024-05-24 13:35:00,281.16,281.2,281.06,281.11,9065.0,278.9689,279.0086,278.8697,278.9193,9065.0
2024-05-24 13:40:00,281.07,281.2,281.04,281.13,6204.0,278.8796,279.0086,278.8499,278.9392,6204.0
2024-05-24 13:45:00,281.15,281.19,281.09,281.15,11893.0,278.959,278.9987,278.8995,278.959,11893.0
2024-05-24 13:50:00,281.16,281.23,281.02,281.23,5388.0,278.9689,279.0384,278.83,279.0384,5388.0
2024-05-24 13:55:00,281.15,281.15,281.1,281.15,1000.0,278.959,278.959,278.9094,278.959,1000.0
2024-05-24 14:00:00,281.15,281.19,281.04,281.17,7313.0,278.959,278.9987,278.8499,278.9789,7313.0
2024-05-24 14:05:00,281.19,281.43,281.11,281.32,5076.0,278.9987,279.2368,278.9193,279.1277,5076.0
2024-05-24 14:10:00,281.32,281.33,281.08,281.1,7380.0,279.1277,279.1376,278.8896,278.9094,7380.0
2024-05-24 14:15:00,281.08,281.1,280.94,280.99,3199.0,278.8896,278.9094,278.7507,278.8003,3199.0
2024-05-24 14:20:00,280.99,281.04,280.87,280.93,4867.0,278.8003,278.8499,278.6812,278.7407,4867.0
2024-05-24 14:25:00,280.93,281.02,280.9,280.9,1940.0,278.7407,278.83,278.711,278.711,1940.0
2024-05-24 14:30:00,280.9,281.02,280.9,281.01,4434.0,278.711,278.83,278.711,278.8201,4434.0
2024-05-24 14:35:00,281.0,281.03,280.83,280.88,5132.0,278.8102,278.84,278.6415,278.6911,5132.0
2024-05-24 14:40:00,280.89,280.94,280.83,280.9,4803.0,278.701,278.7507,278.6415,278.711,4803.0
2024-05-24 14:45:00,280.9,280.94,280.61,280.61,9514.0,278.711,278.7507,278.4232,278.4232,9514.0
2024-05-24 14:50:00,280.66,280.71,280.56,280.63,15542.0,278.4728,278.5224,278.3736,278.4431,15542.0
2024-05-24 14:55:00,280.63,280.74,280.5,280.5,9231.0,278.4431,278.5522,278.3141,278.3141,9231.0
2024-05-24 15:00:00,280.54,280.58,280.18,280.22,11342.0,278.3538,278.3935,277.9966,278.0363,11342.0
2024-05-24 15:05:00,280.25,280.37,280.21,280.35,60896.0,278.066,278.1851,278.0263,278.1653,60896.0
2024-05-24 15:10:00,280.38,280.52,280.26,280.27,16058.0,278.195,278.3339,278.076,278.0859,16058.0
2024-05-24 15:15:00,280.24,280.25,280.08,280.08,7070.0,278.0561,278.066,277.8974,277.8974,7070.0
2024-05-24 15:20:00,280.19,280.19,279.93,279.98,8230.0,278.0065,278.0065,277.7485,277.7981,8230.0
2024-05-24 15:25:00,279.98,280.11,279.86,280.01,10737.0,277.7981,277.9271,277.6791,277.8279,10737.0
2024-05-24 15:30:00,279.95,280.11,279.95,280.07,8135.0,277.7684,277.9271,277.7684,277.8874,8135.0
2024-05-24 15:35:00,280.13,280.22,279.99,280.01,10342.0,277.947,278.0363,277.8081,277.8279,10342.0
2024-05-24 15:40:00,279.98,280.02,279.83,279.88,6382.0,277.7981,277.8378,277.6493,277.6989,6382.0
2024-05-24 15:45:00,279.88,280.08,279.87,279.95,59558.0,277.6989,277.8974,277.689,277.7684,59558.0
2024-05-24 15:50:00,279.95,280.05,279.78,279.99,17031.0,277.7684,277.8676,277.5997,277.8081,17031.0
2024-05-24 15:55:00,280.0,280.8,280.0,280.75,72130.0,277.818,278.6117,277.818,278.5621,72130.0
2024-05-28 09:30:00,278.71,279.6,278.62,279.46,12724.0,276.538,277.4211,276.4487,277.2822,12724.0
2024-05-28 09:35:00,279.41,279.74,279.41,279.54,3305.0,277.2326,277.56,277.2326,277.3616,3305.0
2024-05-28 09:40:00,279.47,279.71,278.88,279.54,5704.0,277.2921,277.5302,276.7067,277.3616,5704.0
2024-05-28 09:45:00,279.24,279.86,279.19,279.67,7156.0,277.0639,277.6791,277.0143,277.4906,7156.0
2024-05-28 09:50:00,279.79,280.53,279.57,280.53,5330.0,277.6096,278.3439,277.3913,278.3439,5330.0
2024-05-28 09:55:00,280.39,280.57,280.26,280.49,2380.0,278.2049,278.3835,278.076,278.3042,2380.0
2024-05-28 10:00:00,280.49,281.18,280.49,281.04,1764.0,278.3042,278.9888,278.3042,278.8499,1764.0
2024-05-28 10:05:00,280.99,281.26,280.14,280.38,9366.0,278.8003,279.0682,277.9569,278.195,9366.0
2024-05-28 10:10:00,280.4,280.48,279.88,280.31,3197.0,278.2149,278.2942,277.6989,278.1256,3197.0
2024-05-28 10:15:00,280.27,280.27,279.86,280.05,7952.0,278.0859,278.0859,277.6791,277.8676,7952.0
2024-05-28 10:20:00,280.05,280.05,279.48,279.56,5097.0,277.8676,277.8676,277.302,277.3814,5097.0
2024-05-28 10:25:00,279.57,279.61,279.17,279.28,6547.0,277.3913,277.431,276.9944,277.1036,6547.0
2024-05-28 10:30:00,279.33,279.68,279.33,279.58,1500.0,277.1532,277.5005,277.1532,277.4013,1500.0
2024-05-28 10:35:00,279.73,279.97,279.72,279.84,3003.0,277.5501,277.7882,277.5402,277.6592,3003.0
2024-05-28 10:40:00,279.84,280.15,279.84,280.02,9265.0,277.6592,277.9668,277.6592,277.8378,9265.0
2024-05-28 10:45:00,280.1,280.32,279.81,279.83,17141.0,277.9172,278.1355,277.6295,277.6493,17141.0
2024-05-28 10:50:00,279.82,279.83,279.4,279.46,2879.0,277.6394,277.6493,277.2227,277.2822,2879.0
2024-05-28 10:55:00,279.48,279.54,279.11,279.16,3593.0,277.302,277.3616,276.9349,276.9845,3593.0
2024-05-28 11:00:00,279.16,279.4,278.97,279.1,5454.0,276.9845,277.2227,276.796,276.925,5454.0
2024-05-28 11:05:00,278.96,279.05,278.69,278.79,7288.0,276.7861,276.8754,276.5182,276.6174,7288.0
2024-05-28 11:10:00,278.81,278.95,278.57,278.95,6351.0,276.6373,276.7762,276.3991,276.7762,6351.0
2024-05-28 11:15:00,278.91,279.04,278.66,278.67,1901.0,276.7365,276.8655,276.4884,276.4983,1901.0
2024-05-28 11:20:00,278.6,278.75,278.42,278.52,3899.0,276.4289,276.5777,276.2503,276.3495,3899.0
2024-05-28 11:25:00,278.55,278.63,278.25,278.25,3322.0,276.3793,276.4587,276.0816,276.0816,3322.0
2024-05-28 11:30:00,278.26,278.67,278.26,278.67,3985.0,276.0915,276.4983,276.0915,276.4983,3985.0
2024-05-28 11:35:00,278.59,278.7,278.55,278.59,10667.0,276.419,276.5281,276.3793,276.419,10667.0
2024-05-28 11:40:00,278.61,278.94,278.58,278.94,3585.0,276.4388,276.7662,276.409,276.7662,3585.0
2024-05-28 11:45:00,278.97,279.0,278.79,279.0,4468.0,276.796,276.8258,276.6174,276.8258,4468.0
2024-05-28 11:50:00,278.97,279.13,278.91,278.97,2642.0,276.796,276.9548,276.7365,276.796,2642.0
2024-05-28 11:55:00,278.91,278.96,278.81,278.9,2600.0,276.7365,276.7861,276.6373,276.7266,2600.0
2024-05-28 12:00:00,278.91,278.98,278.57,278.57,10932.0,276.7365,276.8059,276.3991,276.3991,10932.0
2024-05-28 12:05:00,278.59,278.59,278.38,278.49,3157.0,276.419,276.419,276.2106,276.3197,3157.0
2024-05-28 12:10:00,278.43,278.59,278.3,278.59,3887.0,276.2602,276.419,276.1312,276.419,3887.0
2024-05-28 12:15:00,278.66,278.9,278.64,278.8,3220.0,276.4884,276.7266,276.4686,276.6273,3220.0
2024-05-28 12:20:00,278.79,278.87,278.76,278.76,2386.0,276.6174,276.6968,276.5876,276.5876,2386.0
2024-05-28 12:25:00,278.78,278.88,278.58,278.88,4357.0,276.6075,276.7067,276.409,276.7067,4357.0
2024-05-28 12:30:00,278.93,278.93,278.79,278.8,1336.0,276.7563,276.7563,276.6174,276.6273,1336.0
2024-05-28 12:35:00,278.81,279.0,278.81,278.97,2292.0,276.6373,276.8258,276.6373,276.796,2292.0
2024-05-28 12:40:00,279.06,279.12,278.77,278.77,3781.0,276.8853,276.9448,276.5976,276.5976,3781.0
2024-05-28 12:45:00,278.78,278.83,278.7,278.73,1604.0,276.6075,276.6571,276.5281,276.5579,1604.0
2024-05-28 12:50:00,278.81,278.93,278.8,278.83,1137.0,276.6373,276.7563,276.6273,276.6571,1137.0
2024-05-28 12:55:00,278.76,278.8,278.64,278.65,3518.0,276.5876,276.6273,276.4686,276.4785,3518.0
2024-05-28 13:00:00,278.63,278.65,278.45,278.45,1908.0,276.4587,276.4785,276.2801,276.2801,1908.0
2024-05-28 13:05:00,278.4,278.65,278.39,278.65,2314.0,276.2305,276.4785,276.2205,276.4785,2314.0
2024-05-28 13:10:00,278.61,278.77,278.56,278.59,5218.0,276.4388,276.5976,276.3892,276.419,5218.0
2024-05-28 13:15:00,278.55,278.55,278.37,278.39,2154.0,276.3793,276.3793,276.2007,276.2205,2154.0
2024-05-28 13:20:00,278.39,278.45,278.38,278.44,2690.0,276.2205,276.2801,276.2106,276.2701,2690.0
2024-05-28 13:25:00,278.42,278.44,278.31,278.31,3393.0,276.2503,276.2701,276.1412,276.1412,3393.0
2024-05-28 13:30:00,278.28,278.56,278.22,278.56,3682.0,276.1114,276.3892,276.0519,276.3892,3682.0
2024-05-28 13:35:00,278.56,278.56,278.34,278.35,3566.0,276.3892,276.3892,276.1709,276.1808,3566.0
2024-05-28 13:40:00,278.35,278.35,278.17,278.19,2505.0,276.1808,276.1808,276.0022,276.0221,2505.0
2024-05-28 13:45:00,278.15,278.15,277.91,277.99,4442.0,275.9824,275.9824,275.7443,275.8236,4442.0
2024-05-28 13:50:00,277.99,278.2,277.99,278.18,3649.0,275.8236,276.032,275.8236,276.0122,3649.0
2024-05-28 13:55:00,278.17,278.41,278.13,278.41,3567.0,276.0022,276.2404,275.9626,276.2404,3567.0
2024-05-28 14:00:00,278.41,278.41,278.2,278.25,4770.0,276.2404,276.2404,276.032,276.0816,4770.0
2024-05-28 14:05:00,278.24,278.29,278.21,278.29,3611.0,276.0717,276.1213,276.0419,276.1213,3611.0
2024-05-28 14:10:00,278.21,278.21,277.96,278.0,4481.0,276.0419,276.0419,275.7939,275.8336,4481.0
2024-05-28 14:15:00,278.0,278.16,277.99,278.16,2560.0,275.8336,275.9923,275.8236,275.9923,2560.0
2024-05-28 14:20:00,278.09,278.14,277.99,278.0,1925.0,275.9229,275.9725,275.8236,275.8336,1925.0
2024-05-28 14:25:00,277.97,278.27,277.97,278.12,7331.0,275.8038,276.1015,275.8038,275.9526,7331.0
2024-05-28 14:30:00,278.1,278.15,277.87,278.14,11934.0,275.9328,275.9824,275.7046,275.9725,11934.0
2024-05-28 14:35:00,278.13,278.14,277.75,277.81,3639.0,275.9626,275.9725,275.5855,275.645,3639.0
2024-05-28 14:40:00,277.93,278.11,277.82,277.82,2128.0,275.7641,275.9427,275.655,275.655,2128.0
2024-05-28 14:45:00,277.86,277.91,277.84,277.87,1365.0,275.6947,275.7443,275.6748,275.7046,1365.0
2024-05-28 14:50:00,277.87,277.87,277.75,277.78,2217.0,275.7046,275.7046,275.5855,275.6153,2217.0
2024-05-28 14:55:00,277.83,278.0,277.75,277.94,3502.0,275.6649,275.8336,275.5855,275.774,3502.0
2024-05-28 15:00:00,277.91,277.92,277.83,277.89,1877.0,275.7443,275.7542,275.6649,275.7244,1877.0
2024-05-28 15:05:00,277.88,278.17,277.84,278.17,3106.0,275.7145,276.0022,275.6748,276.0022,3106.0
2024-05-28 15:10:00,278.17,278.23,278.03,278.1,5269.0,276.0022,276.0618,275.8633,275.9328,5269.0
2024-05-28 15:15:00,278.1,278.12,277.96,278.1,3343.0,275.9328,275.9526,275.7939,275.9328,3343.0
2024-05-28 15:20:00,278.18,278.27,278.14,278.27,2814.0,276.0122,276.1015,275.9725,276.1015,2814.0
2024-05-28 15:25:00,278.27,278.6,278.27,278.38,11570.0,276.1015,276.4289,276.1015,276.2106,11570.0
2024-05-28 15:30:00,278.37,278.45,278.02,278.02,5404.0,276.2007,276.2801,275.8534,275.8534,5404.0
2024-05-28 15:35:00,278.02,278.23,277.95,278.11,5793.0,275.8534,276.0618,275.784,275.9427,5793.0
2024-05-28 15:40:00,278.16,278.66,278.13,278.6,7010.0,275.9923,276.4884,275.9626,276.4289,7010.0
2024-05-28 15:45:00,278.61,278.89,278.61,278.75,9976.0,276.4388,276.7166,276.4388,276.5777,9976.0
2024-05-28 15:50:00,278.73,279.1,278.68,279.1,20591.0,276.5579,276.925,276.5083,276.925,20591.0
2024-05-28 15:55:00,279.16,279.41,278.98,279.3,80600.0,276.9845,277.2326,276.8059,277.1234,80600.0
2024-05-29 09:30:00,278.24,279.5,278.03,278.53,23778.0,276.0717,277.3219,275.8633,276.3594,23778.0
2024-05-29 09:35:00,278.06,278.27,277.17,277.32,4420.0,275.8931,276.1015,275.01,275.1589,4420.0
2024-05-29 09:40:00,277.2,277.85,276.83,277.85,4457.0,275.0398,275.6847,274.6727,275.6847,4457.0
2024-05-29 09:45:00,277.63,277.77,277.37,277.77,1388.0,275.4665,275.6054,275.2085,275.6054,1388.0
2024-05-29 09:50:00,277.57,277.57,276.66,276.66,3300.0,275.4069,275.4069,274.504,274.504,3300.0
2024-05-29 09:55:00,276.47,276.91,276.44,276.72,6369.0,274.3155,274.7521,274.2857,274.5635,6369.0
2024-05-29 10:00:00,276.93,277.39,276.93,277.38,4429.0,274.7719,275.2283,274.7719,275.2184,4429.0
2024-05-29 10:05:00,277.4,278.26,277.4,278.26,4369.0,275.2382,276.0915,275.2382,276.0915,4369.0
2024-05-29 10:10:00,278.38,278.5,277.91,277.99,5016.0,276.2106,276.3297,275.7443,275.8236,5016.0
2024-05-29 10:15:00,278.04,278.12,277.74,277.81,3223.0,275.8733,275.9526,275.5756,275.645,3223.0
2024-05-29 10:20:00,277.78,278.03,277.67,277.67,2267.0,275.6153,275.8633,275.5061,275.5061,2267.0
2024-05-29 10:25:00,277.67,278.02,277.66,277.9,2579.0,275.5061,275.8534,275.4962,275.7343,2579.0
2024-05-29 10:30:00,277.9,277.9,277.31,277.35,4588.0,275.7343,275.7343,275.1489,275.1886,4588.0
2024-05-29 10:35:00,277.39,277.48,277.02,277.36,7056.0,275.2283,275.3176,274.8612,275.1986,7056.0
2024-05-29 10:40:00,277.26,277.58,277.26,277.55,1477.0,275.0993,275.4168,275.0993,275.3871,1477.0
2024-05-29 10:45:00,277.54,278.05,277.46,278.01,6502.0,275.3772,275.8832,275.2978,275.8435,6502.0
2024-05-29 10:50:00,278.06,278.07,277.88,278.0,3557.0,275.8931,275.903,275.7145,275.8336,3557.0
2024-05-29 10:55:00,278.0,278.23,277.75,278.09,14278.0,275.8336,276.0618,275.5855,275.9229,14278.0
2024-05-29 11:00:00,278.01,278.01,277.42,277.92,5070.0,275.8435,275.8435,275.2581,275.7542,5070.0
2024-05-29 11:05:00,277.84,277.93,277.5,277.51,3558.0,275.6748,275.7641,275.3375,275.3474,3558.0
2024-05-29 11:10:00,277.37,277.42,277.17,277.42,4444.0,275.2085,275.2581,275.01,275.2581,4444.0
2024-05-29 11:15:00,277.43,277.62,277.32,277.44,4422.0,275.268,275.4565,275.1589,275.2779,4422.0
2024-05-29 11:20:00,277.44,277.45,277.33,277.35,900.0,275.2779,275.2879,275.1688,275.1886,900.0
2024-05-29 11:25:00,277.33,277.93,277.33,277.62,14162.0,275.1688,275.7641,275.1688,275.4565,14162.0
2024-05-29 11:30:00,277.66,277.92,277.65,277.66,5178.0,275.4962,275.7542,275.4863,275.4962,5178.0
2024-05-29 11:35:00,277.73,277.87,277.51,277.6,7947.0,275.5657,275.7046,275.3474,275.4367,7947.0
2024-05-29 11:40:00,277.51,277.71,277.44,277.49,4281.0,275.3474,275.5458,275.2779,275.3275,4281.0
2024-05-29 11:45:00,277.48,277.55,277.1,277.23,3992.0,275.3176,275.3871,274.9406,275.0696,3992.0
2024-05-29 11:50:00,277.15,277.36,277.08,277.25,2374.0,274.9902,275.1986,274.9207,275.0894,2374.0
2024-05-29 11:55:00,277.31,277.37,277.17,277.34,3973.0,275.1489,275.2085,275.01,275.1787,3973.0
2024-05-29 12:00:00,277.36,277.39,277.23,277.3,3501.0,275.1986,275.2283,275.0696,275.139,3501.0
2024-05-29 12:05:00,277.27,277.6,277.27,277.48,6948.0,275.1093,275.4367,275.1093,275.3176,6948.0
2024-05-29 12:10:00,277.44,277.66,277.4,277.42,2990.0,275.2779,275.4962,275.2382,275.2581,2990.0
2024-05-29 12:15:00,277.38,277.57,277.36,277.57,2601.0,275.2184,275.4069,275.1986,275.4069,2601.0
2024-05-29 12:20:00,277.52,277.52,277.41,277.44,1192.0,275.3573,275.3573,275.2482,275.2779,1192.0
2024-05-29 12:25:00,277.48,277.7,277.46,277.48,2287.0,275.3176,275.5359,275.2978,275.3176,2287.0
2024-05-29 12:30:00,277.44,277.52,277.4,277.42,3021.0,275.2779,275.3573,275.2382,275.2581,3021.0
2024-05-29 12:35:00,277.43,277.62,277.34,277.37,9366.0,275.268,275.4565,275.1787,275.2085,9366.0
2024-05-29 12:40:00,277.37,277.43,277.32,277.37,2043.0,275.2085,275.268,275.1589,275.2085,2043.0
2024-05-29 12:45:00,277.31,277.32,277.23,277.29,1212.0,275.1489,275.1589,275.0696,275.1291,1212.0
2024-05-29 12:50:00,277.28,277.32,277.24,277.25,1583.0,275.1192,275.1589,275.0795,275.0894,1583.0
2024-05-29 12:55:00,277.32,277.32,277.1,277.1,1362.0,275.1589,275.1589,274.9406,274.9406,1362.0
2024-05-29 13:00:00,277.05,277.05,276.9,276.9,1861.0,274.891,274.891,274.7421,274.7421,1861.0
2024-05-29 13:05:00,276.95,277.15,276.94,277.04,2656.0,274.7918,274.9902,274.7818,274.881,2656.0
2024-05-29 13:10:00,277.07,277.09,276.98,276.98,1482.0,274.9108,274.9307,274.8215,274.8215,1482.0
2024-05-29 13:15:00,276.97,277.19,276.95,277.19,3610.0,274.8116,275.0299,274.7918,275.0299,3610.0
2024-05-29 13:20:00,277.23,277.5,277.23,277.5,572.0,275.0696,275.3375,275.0696,275.3375,572.0
2024-05-29 13:25:00,277.5,277.55,277.42,277.45,3476.0,275.3375,275.3871,275.2581,275.2879,3476.0
2024-05-29 13:30:00,277.45,277.45,277.04,277.04,3235.0,275.2879,275.2879,274.881,274.881,3235.0
2024-05-29 13:35:00,277.14,277.22,277.01,277.04,3597.0,274.9803,275.0596,274.8513,274.881,3597.0
2024-05-29 13:40:00,277.11,277.11,276.86,276.87,2716.0,274.9505,274.9505,274.7025,274.7124,2716.0
2024-05-29 13:45:00,276.81,276.86,276.77,276.8,2319.0,274.6528,274.7025,274.6132,274.6429,2319.0
2024-05-29 13:50:00,276.84,277.04,276.84,277.04,2216.0,274.6826,274.881,274.6826,274.881,2216.0
2024-05-29 13:55:00,277.04,277.3,277.04,277.17,1423.0,274.881,275.139,274.881,275.01,1423.0
2024-05-29 14:00:00,277.13,277.21,276.95,277.01,4826.0,274.9703,275.0497,274.7918,274.8513,4826.0
2024-05-29 14:05:00,276.94,277.17,276.94,277.14,3603.0,274.7818,275.01,274.7818,274.9803,3603.0
2024-05-29 14:10:00,277.17,277.17,277.07,277.09,1721.0,275.01,275.01,274.9108,274.9307,1721.0
2024-05-29 14:15:00,277.02,277.13,277.0,277.04,2172.0,274.8612,274.9703,274.8414,274.881,2172.0
2024-05-29 14:20:00,277.06,277.29,277.06,277.29,2757.0,274.9009,275.1291,274.9009,275.1291,2757.0
2024-05-29 14:25:00,277.39,277.49,277.37,277.46,1423.0,275.2283,275.3275,275.2085,275.2978,1423.0
2024-05-29 14:30:00,277.46,277.46,277.22,277.3,4594.0,275.2978,275.2978,275.0596,275.139,4594.0
2024-05-29 14:35:00,277.33,277.33,277.15,277.24,1956.0,275.1688,275.1688,274.9902,275.0795,1956.0
2024-05-29 14:40:00,277.16,277.16,276.94,276.99,3462.0,275.0001,275.0001,274.7818,274.8314,3462.0
2024-05-29 14:45:00,276.94,276.94,276.77,276.83,3403.0,274.7818,274.7818,274.6132,274.6727,3403.0
2024-05-29 14:50:00,276.84,276.95,276.77,276.88,5293.0,274.6826,274.7918,274.6132,274.7223,5293.0
2024-05-29 14:55:00,276.88,276.92,276.6,276.6,4401.0,274.7223,274.762,274.4445,274.4445,4401.0
2024-05-29 15:00:00,276.61,276.61,276.41,276.45,2955.0,274.4544,274.4544,274.256,274.2956,2955.0
2024-05-29 15:05:00,276.43,276.52,276.41,276.51,1569.0,274.2758,274.3651,274.256,274.3552,1569.0
2024-05-29 15:10:00,276.53,276.7,276.48,276.69,4776.0,274.375,274.5437,274.3254,274.5338,4776.0
2024-05-29 15:15:00,276.72,276.77,276.71,276.71,3049.0,274.5635,274.6132,274.5536,274.5536,3049.0
2024-05-29 15:20:00,276.72,276.88,276.67,276.83,7494.0,274.5635,274.7223,274.5139,274.6727,7494.0
2024-05-29 15:25:00,276.83,277.02,276.71,276.83,11422.0,274.6727,274.8612,274.5536,274.6727,11422.0
2024-05-29 15:30:00,276.83,277.1,276.83,277.1,6129.0,274.6727,274.9406,274.6727,274.9406,6129.0
2024-05-29 15:35:00,277.06,277.33,277.06,277.1,8797.0,274.9009,275.1688,274.9009,274.9406,8797.0
2024-05-29 15:40:00,277.09,277.11,276.93,277.0,9223.0,274.9307,274.9505,274.7719,274.8414,9223.0
2024-05-29 15:45:00,276.98,277.0,276.56,276.56,14823.0,274.8215,274.8414,274.4048,274.4048,14823.0
2024-05-29 15:50:00,276.57,276.7,276.2,276.63,26422.0,274.4147,274.5437,274.0476,274.4742,26422.0
2024-05-29 15:55:00,276.67,276.68,275.74,275.81,87132.0,274.5139,274.5239,273.5912,273.6606,87132.0
2024-05-30 09:30:00,275.56,276.21,275.07,276.07,8700.0,273.4126,274.0575,272.9264,273.9186,8700.0
2024-05-30 09:35:00,276.04,276.04,275.29,275.63,4532.0,273.8888,273.8888,273.1447,273.482,4532.0
2024-05-30 09:40:00,275.65,276.19,275.65,276.03,5004.0,273.5019,274.0377,273.5019,273.8789,5004.0
2024-05-30 09:45:00,276.06,276.06,275.63,275.77,3774.0,273.9087,273.9087,273.482,273.6209,3774.0
2024-05-30 09:50:00,275.77,276.26,275.69,276.15,9480.0,273.6209,274.1071,273.5416,273.998,9480.0
2024-05-30 09:55:00,276.2,276.2,275.81,275.93,5299.0,274.0476,274.0476,273.6606,273.7797,5299.0
2024-05-30 10:00:00,276.1,276.45,276.02,276.44,3629.0,273.9484,274.2956,273.869,274.2857,3629.0
2024-05-30 10:05:00,276.41,277.48,276.41,277.39,32265.0,274.256,275.3176,274.256,275.2283,32265.0
2024-05-30 10:10:00,277.35,277.35,276.82,276.94,16190.0,275.1886,275.1886,274.6628,274.7818,16190.0
2024-05-30 10:15:00,276.93,277.03,276.6,276.62,13644.0,274.7719,274.8711,274.4445,274.4643,13644.0
2024-05-30 10:20:00,276.65,277.2,276.65,277.2,4966.0,274.4941,275.0398,274.4941,275.0398,4966.0
2024-05-30 10:25:00,277.26,277.37,277.04,277.04,1517.0,275.0993,275.2085,274.881,274.881,1517.0
2024-05-30 10:30:00,277.04,277.16,276.87,277.02,21866.0,274.881,275.0001,274.7124,274.8612,21866.0
2024-05-30 10:35:00,277.05,277.31,277.03,277.31,2673.0,274.891,275.1489,274.8711,275.1489,2673.0
2024-05-30 10:40:00,277.3,278.04,277.29,278.04,11699.0,275.139,275.8733,275.1291,275.8733,11699.0
2024-05-30 10:45:00,278.02,278.13,277.5,277.52,7236.0,275.8534,275.9626,275.3375,275.3573,7236.0
2024-05-30 10:50:00,277.59,277.83,277.58,277.74,1553.0,275.4268,275.6649,275.4168,275.5756,1553.0
2024-05-30 10:55:00,277.73,277.73,277.37,277.37,1777.0,275.5657,275.5657,275.2085,275.2085,1777.0
2024-05-30 11:00:00,277.41,277.89,277.4,277.89,14738.0,275.2482,275.7244,275.2382,275.7244,14738.0
2024-05-30 11:05:00,277.75,277.99,277.75,277.79,3755.0,275.5855,275.8236,275.5855,275.6252,3755.0
2024-05-30 11:10:00,277.87,277.87,277.72,277.75,5653.0,275.7046,275.7046,275.5557,275.5855,5653.0
2024-05-30 11:15:00,277.69,277.77,277.4,277.6,19257.0,275.526,275.6054,275.2382,275.4367,19257.0
2024-05-30 11:20:00,277.62,278.04,277.61,278.04,5081.0,275.4565,275.8733,275.4466,275.8733,5081.0
2024-05-30 11:25:00,278.15,278.25,277.75,277.83,4672.0,275.9824,276.0816,275.5855,275.6649,4672.0
2024-05-30 11:30:00,277.74,277.96,277.74,277.84,4629.0,275.5756,275.7939,275.5756,275.6748,4629.0
2024-05-30 11:35:00,277.74,277.78,277.57,277.57,2500.0,275.5756,275.6153,275.4069,275.4069,2500.0
2024-05-30 11:40:00,277.53,277.53,277.12,277.12,7404.0,275.3672,275.3672,274.9604,274.9604,7404.0
2024-05-30 11:45:00,277.12,277.37,277.01,277.36,9877.0,274.9604,275.2085,274.8513,275.1986,9877.0
2024-05-30 11:50:00,277.36,277.73,277.35,277.71,3345.0,275.1986,275.5657,275.1886,275.5458,3345.0
2024-05-30 11:55:00,277.6,278.13,277.6,277.99,12084.0,275.4367,275.9626,275.4367,275.8236,12084.0
2024-05-30 12:00:00,278.01,278.11,277.86,277.95,1855.0,275.8435,275.9427,275.6947,275.784,1855.0
2024-05-30 12:05:00,278.09,278.16,278.0,278.06,1394.0,275.9229,275.9923,275.8336,275.8931,1394.0
2024-05-30 12:10:00,278.06,278.07,277.7,277.78,2151.0,275.8931,275.903,275.5359,275.6153,2151.0
2024-05-30 12:15:00,277.8,277.8,277.71,277.79,555.0,275.6351,275.6351,275.5458,275.6252,555.0
2024-05-30 12:20:00,277.67,278.11,277.62,278.11,8308.0,275.5061,275.9427,275.4565,275.9427,8308.0
2024-05-30 12:25:00,278.0,278.02,277.88,278.02,1244.0,275.8336,275.8534,275.7145,275.8534,1244.0
2024-05-30 12:30:00,278.01,278.1,277.81,277.86,3735.0,275.8435,275.9328,275.645,275.6947,3735.0
2024-05-30 12:35:00,277.79,278.14,277.79,278.1,4654.0,275.6252,275.9725,275.6252,275.9328,4654.0
2024-05-30 12:40:00,278.04,278.28,278.04,278.28,1737.0,275.8733,276.1114,275.8733,276.1114,1737.0
2024-05-30 12:45:00,278.22,278.22,278.06,278.06,800.0,276.0519,276.0519,275.8931,275.8931,800.0
2024-05-30 12:50:00,278.09,278.43,277.97,278.24,11894.0,275.9229,276.2602,275.8038,276.0717,11894.0
2024-05-30 12:55:00,278.21,278.21,278.07,278.11,3700.0,276.0419,276.0419,275.903,275.9427,3700.0
2024-05-30 13:00:00,278.07,278.11,277.53,277.64,7852.0,275.903,275.9427,275.3672,275.4764,7852.0
2024-05-30 13:05:00,277.66,277.84,277.65,277.69,2862.0,275.4962,275.6748,275.4863,275.526,2862.0
2024-05-30 13:10:00,277.69,277.69,277.6,277.6,3087.0,275.526,275.526,275.4367,275.4367,3087.0
2024-05-30 13:15:00,277.55,277.61,277.51,277.59,3302.0,275.3871,275.4466,275.3474,275.4268,3302.0
2024-05-30 13:20:00,277.53,277.84,277.51,277.81,4453.0,275.3672,275.6748,275.3474,275.645,4453.0
2024-05-30 13:25:00,277.81,278.04,277.76,277.95,3659.0,275.645,275.8733,275.5954,275.784,3659.0
2024-05-30 13:30:00,278.0,278.21,277.88,278.09,6215.0,275.8336,276.0419,275.7145,275.9229,6215.0
2024-05-30 13:35:00,278.03,278.31,278.0,278.31,1671.0,275.8633,276.1412,275.8336,276.1412,1671.0
2024-05-30 13:40:00,278.19,278.49,278.13,278.43,3491.0,276.0221,276.3197,275.9626,276.2602,3491.0
2024-05-30 13:45:00,278.42,278.44,278.23,278.3,3093.0,276.2503,276.2701,276.0618,276.1312,3093.0
2024-05-30 13:50:00,278.28,278.42,278.24,278.42,2214.0,276.1114,276.2503,276.0717,276.2503,2214.0
2024-05-30 13:55:00,278.42,278.43,278.32,278.4,4508.0,276.2503,276.2602,276.1511,276.2305,4508.0
2024-05-30 14:00:00,278.41,278.41,278.19,278.19,1025.0,276.2404,276.2404,276.0221,276.0221,1025.0
2024-05-30 14:05:00,278.11,278.28,277.77,277.81,4081.0,275.9427,276.1114,275.6054,275.645,4081.0
2024-05-30 14:10:00,277.75,277.77,277.49,277.54,8809.0,275.5855,275.6054,275.3275,275.3772,8809.0
2024-05-30 14:15:00,277.54,277.54,277.27,277.41,3919.0,275.3772,275.3772,275.1093,275.2482,3919.0
2024-05-30 14:20:00,277.34,277.34,276.97,277.15,3154.0,275.1787,275.1787,274.8116,274.9902,3154.0
2024-05-30 14:25:00,277.15,277.38,277.15,277.37,1200.0,274.9902,275.2184,274.9902,275.2085,1200.0
2024-05-30 14:30:00,277.35,277.39,277.13,277.25,4544.0,275.1886,275.2283,274.9703,275.0894,4544.0
2024-05-30 14:35:00,277.24,277.24,276.83,276.83,1921.0,275.0795,275.0795,274.6727,274.6727,1921.0
2024-05-30 14:40:00,276.94,276.97,276.7,276.97,2601.0,274.7818,274.8116,274.5437,274.8116,2601.0
2024-05-30 14:45:00,276.93,277.09,276.88,277.09,1830.0,274.7719,274.9307,274.7223,274.9307,1830.0
2024-05-30 14:50:00,277.13,277.13,276.79,276.84,2640.0,274.9703,274.9703,274.633,274.6826,2640.0
2024-05-30 14:55:00,276.82,277.08,276.79,277.08,2369.0,274.6628,274.9207,274.633,274.9207,2369.0
2024-05-30 15:00:00,276.99,277.18,276.97,277.16,3001.0,274.8314,275.02,274.8116,275.0001,3001.0
2024-05-30 15:05:00,277.05,277.08,276.79,276.82,2959.0,274.891,274.9207,274.633,274.6628,2959.0
2024-05-30 15:10:00,276.89,277.07,276.83,276.97,2294.0,274.7322,274.9108,274.6727,274.8116,2294.0
2024-05-30 15:15:00,276.96,277.07,276.86,276.93,2193.0,274.8017,274.9108,274.7025,274.7719,2193.0
2024-05-30 15:20:00,277.0,277.14,276.9,277.14,2850.0,274.8414,274.9803,274.7421,274.9803,2850.0
2024-05-30 15:25:00,277.14,277.38,277.12,277.38,2499.0,274.9803,275.2184,274.9604,275.2184,2499.0
2024-05-30 15:30:00,277.45,277.45,276.99,277.01,2758.0,275.2879,275.2879,274.8314,274.8513,2758.0
2024-05-30 15:35:00,277.21,277.21,276.84,276.9,4264.0,275.0497,275.0497,274.6826,274.7421,4264.0
2024-05-30 15:40:00,276.84,277.0,276.6,276.65,9276.0,274.6826,274.8414,274.4445,274.4941,9276.0
2024-05-30 15:45:00,276.68,276.82,276.5,276.53,6011.0,274.5239,274.6628,274.3453,274.375,6011.0
2024-05-30 15:50:00,276.58,276.94,276.49,276.9,14504.0,274.4246,274.7818,274.3353,274.7421,14504.0
2024-05-30 15:55:00,276.9,276.97,276.61,276.91,64243.0,274.7421,274.8116,274.4544,274.7521,64243.0
2024-05-31 09:30:00,277.88,277.88,277.55,277.55,10179.0,275.7145,275.7145,275.3871,275.3871,10179.0
2024-05-31 09:35:00,277.63,277.67,277.24,277.29,1918.0,275.4665,275.5061,275.0795,275.1291,1918.0
2024-05-31 09:40:00,277.21,278.06,277.2,277.94,3372.0,275.0497,275.8931,275.0398,275.774,3372.0
2024-05-31 09:45:00,278.07,278.25,277.65,277.65,1800.0,275.903,276.0816,275.4863,275.4863,1800.0
2024-05-31 09:50:00,277.65,277.92,277.62,277.92,1147.0,275.4863,275.7542,275.4565,275.7542,1147.0
2024-05-31 09:55:00,277.87,278.05,277.65,277.98,3568.0,275.7046,275.8832,275.4863,275.8137,3568.0
2024-05-31 10:00:00,277.97,277.97,277.74,277.74,1251.0,275.8038,275.8038,275.5756,275.5756,1251.0
2024-05-31 10:05:00,277.87,277.94,277.06,277.14,2500.0,275.7046,275.774,274.9009,274.9803,2500.0
2024-05-31 10:10:00,277.07,277.27,276.76,277.1,11506.0,274.9108,275.1093,274.6032,274.9406,11506.0
2024-05-31 10:15:00,277.04,277.33,276.85,277.33,1920.0,274.881,275.1688,274.6925,275.1688,1920.0
2024-05-31 10:20:00,277.18,277.41,277.18,277.22,3225.0,275.02,275.2482,275.02,275.0596,3225.0
2024-05-31 10:25:00,277.41,277.74,277.4,277.74,14599.0,275.2482,275.5756,275.2382,275.5756,14599.0
2024-05-31 10:30:00,277.59,278.5,277.57,278.5,4464.0,275.4268,276.3297,275.4069,276.3297,4464.0
2024-05-31 10:35:00,278.52,278.53,278.18,278.4,2978.0,276.3495,276.3594,276.0122,276.2305,2978.0
2024-05-31 10:40:00,278.4,278.69,278.39,278.69,1169.0,276.2305,276.5182,276.2205,276.5182,1169.0
2024-05-31 10:45:00,278.69,279.14,278.6,279.14,2833.0,276.5182,276.9647,276.4289,276.9647,2833.0
2024-05-31 10:50:00,278.92,278.94,278.51,278.69,2711.0,276.7464,276.7662,276.3396,276.5182,2711.0
2024-05-31 10:55:00,278.71,278.74,278.6,278.61,905.0,276.538,276.5678,276.4289,276.4388,905.0
2024-05-31 11:00:00,278.64,278.65,278.16,278.19,3207.0,276.4686,276.4785,275.9923,276.0221,3207.0
2024-05-31 11:05:00,278.27,278.42,278.26,278.33,2100.0,276.1015,276.2503,276.0915,276.161,2100.0
2024-05-31 11:10:00,278.46,278.84,278.4,278.73,1937.0,276.29,276.667,276.2305,276.5579,1937.0
2024-05-31 11:15:00,278.75,278.76,278.17,278.21,3004.0,276.5777,276.5876,276.0022,276.0419,3004.0
2024-05-31 11:20:00,278.13,278.33,278.01,278.32,2856.0,275.9626,276.161,275.8435,276.1511,2856.0
2024-05-31 11:25:00,278.32,278.78,278.32,278.78,1600.0,276.1511,276.6075,276.1511,276.6075,1600.0
2024-05-31 11:30:00,278.62,278.67,278.52,278.64,1400.0,276.4487,276.4983,276.3495,276.4686,1400.0
2024-05-31 11:35:00,278.64,278.65,278.27,278.27,1926.0,276.4686,276.4785,276.1015,276.1015,1926.0
2024-05-31 11:40:00,278.31,278.48,278.31,278.48,1204.0,276.1412,276.3098,276.1412,276.3098,1204.0
2024-05-31 11:45:00,278.45,278.54,278.36,278.46,2153.0,276.2801,276.3694,276.1908,276.29,2153.0
2024-05-31 11:50:00,278.53,278.53,278.38,278.46,1200.0,276.3594,276.3594,276.2106,276.29,1200.0
2024-05-31 11:55:00,278.37,278.45,278.29,278.35,2602.0,276.2007,276.2801,276.1213,276.1808,2602.0
2024-05-31 12:00:00,278.42,278.52,278.29,278.44,3148.0,276.2503,276.3495,276.1213,276.2701,3148.0
2024-05-31 12:05:00,278.44,278.92,278.35,278.87,3319.0,276.2701,276.7464,276.1808,276.6968,3319.0
2024-05-31 12:10:00,278.88,279.06,278.75,278.95,2579.0,276.7067,276.8853,276.5777,276.7762,2579.0
2024-05-31 12:15:00,279.02,279.03,278.78,278.89,12933.0,276.8456,276.8555,276.6075,276.7166,12933.0
2024-05-31 12:20:00,278.9,279.17,278.77,278.93,3953.0,276.7266,276.9944,276.5976,276.7563,3953.0
2024-05-31 12:25:00,278.93,279.08,278.91,279.07,1100.0,276.7563,276.9052,276.7365,276.8952,1100.0
2024-05-31 12:30:00,279.09,279.4,279.09,279.38,2500.0,276.9151,277.2227,276.9151,277.2028,2500.0
2024-05-31 12:35:00,279.5,279.57,279.35,279.56,3234.0,277.3219,277.3913,277.173,277.3814,3234.0
2024-05-31 12:40:00,279.57,279.57,279.0,279.0,3100.0,277.3913,277.3913,276.8258,276.8258,3100.0
2024-05-31 12:45:00,279.04,279.12,279.03,279.05,600.0,276.8655,276.9448,276.8555,276.8754,600.0
2024-05-31 12:50:00,279.0,279.05,278.83,278.95,5471.0,276.8258,276.8754,276.6571,276.7762,5471.0
2024-05-31 12:55:00,278.96,279.06,278.95,279.06,1342.0,276.7861,276.8853,276.7762,276.8853,1342.0
2024-05-31 13:00:00,279.15,279.27,278.99,278.99,2305.0,276.9746,277.0937,276.8159,276.8159,2305.0
2024-05-31 13:05:00,279.0,279.1,278.96,279.09,2589.0,276.8258,276.925,276.7861,276.9151,2589.0
2024-05-31 13:10:00,279.03,279.19,278.99,279.01,2350.0,276.8555,277.0143,276.8159,276.8357,2350.0
2024-05-31 13:15:00,279.16,279.16,279.01,279.05,800.0,276.9845,276.9845,276.8357,276.8754,800.0
2024-05-31 13:20:00,279.0,279.19,279.0,279.17,2284.0,276.8258,277.0143,276.8258,276.9944,2284.0
2024-05-31 13:25:00,279.23,279.42,279.23,279.42,1500.0,277.054,277.2425,277.054,277.2425,1500.0
2024-05-31 13:30:00,279.41,279.5,279.4,279.5,500.0,277.2326,277.3219,277.2227,277.3219,500.0
2024-05-31 13:35:00,279.5,279.59,279.31,279.4,2650.0,277.3219,277.4112,277.1334,277.2227,2650.0
2024-05-31 13:40:00,279.4,279.4,279.24,279.33,2800.0,277.2227,277.2227,277.0639,277.1532,2800.0
2024-05-31 13:45:00,279.34,279.41,279.29,279.35,1486.0,277.1631,277.2326,277.1135,277.173,1486.0
2024-05-31 13:50:00,279.4,279.45,279.25,279.25,1608.0,277.2227,277.2723,277.0738,277.0738,1608.0
2024-05-31 13:55:00,279.22,279.45,279.16,279.41,1367.0,277.0441,277.2723,276.9845,277.2326,1367.0
2024-05-31 14:00:00,279.46,279.54,279.38,279.38,5417.0,277.2822,277.3616,277.2028,277.2028,5417.0
2024-05-31 14:05:00,279.36,279.58,279.35,279.58,2007.0,277.183,277.4013,277.173,277.4013,2007.0
2024-05-31 14:10:00,279.53,279.6,279.47,279.47,1592.0,277.3516,277.4211,277.2921,277.2921,1592.0
2024-05-31 14:15:00,279.47,279.8,279.43,279.76,8688.0,277.2921,277.6195,277.2524,277.5799,8688.0
2024-05-31 14:20:00,279.75,279.79,279.66,279.79,2911.0,277.5699,277.6096,277.4806,277.6096,2911.0
2024-05-31 14:25:00,279.8,279.8,279.58,279.58,2400.0,277.6195,277.6195,277.4013,277.4013,2400.0
2024-05-31 14:30:00,279.63,279.67,279.37,279.37,3230.0,277.4509,277.4906,277.1929,277.1929,3230.0
2024-05-31 14:35:00,279.38,279.58,279.38,279.52,2979.0,277.2028,277.4013,277.2028,277.3417,2979.0
2024-05-31 14:40:00,279.49,279.59,279.35,279.39,3685.0,277.312,277.4112,277.173,277.2127,3685.0
2024-05-31 14:45:00,279.47,279.56,279.3,279.31,2734.0,277.2921,277.3814,277.1234,277.1334,2734.0
2024-05-31 14:50:00,279.39,279.39,279.12,279.21,2068.0,277.2127,277.2127,276.9448,277.0341,2068.0
2024-05-31 14:55:00,279.15,279.51,279.1,279.18,7158.0,276.9746,277.3318,276.925,277.0044,7158.0
2024-05-31 15:00:00,279.19,279.34,279.18,279.25,2307.0,277.0143,277.1631,277.0044,277.0738,2307.0
2024-05-31 15:05:00,279.36,280.23,279.36,280.12,13790.0,277.183,278.0462,277.183,277.937,13790.0
2024-05-31 15:10:00,280.12,280.17,280.0,280.08,5806.0,277.937,277.9867,277.818,277.8974,5806.0
2024-05-31 15:15:00,280.07,280.17,280.01,280.09,4938.0,277.8874,277.9867,277.8279,277.9073,4938.0
2024-05-31 15:20:00,280.07,280.58,280.07,280.58,10962.0,277.8874,278.3935,277.8874,278.3935,10962.0
2024-05-31 15:25:00,280.53,280.66,280.33,280.42,8833.0,278.3439,278.4728,278.1454,278.2347,8833.0
2024-05-31 15:30:00,280.37,280.45,280.29,280.35,7544.0,278.1851,278.2645,278.1057,278.1653,7544.0
2024-05-31 15:35:00,280.35,280.35,279.99,280.18,14809.0,278.1653,278.1653,277.8081,277.9966,14809.0
2024-05-31 15:40:00,280.19,280.66,280.05,280.65,15279.0,278.0065,278.4728,277.8676,278.4629,15279.0
2024-05-31 15:45:00,280.6,280.73,280.47,280.73,16568.0,278.4133,278.5423,278.2843,278.5423,16568.0
2024-05-31 15:50:00,280.59,281.22,280.5,281.06,47581.0,278.4034,279.0285,278.3141,278.8697,47581.0
2024-05-31 15:55:00,281.0,281.61,280.91,281.61,92975.0,278.8102,279.4154,278.7209,279.4154,92975.0
2024-06-03 09:30:00,280.77,281.9,278.77,281.66,14722.0,278.582,279.7032,276.5976,279.465,14722.0
2024-06-03 09:35:00,281.9,282.81,281.85,281.97,9179.0,279.7032,280.6061,279.6536,279.7726,9179.0
2024-06-03 09:40:00,281.63,282.74,281.51,282.74,5468.0,279.4353,280.5366,279.3162,280.5366,5468.0
2024-06-03 09:45:00,282.76,283.23,282.48,283.23,6306.0,280.5565,281.0228,280.2787,281.0228,6306.0
2024-06-03 09:50:00,283.27,283.71,282.99,283.24,7274.0,281.0625,281.4991,280.7847,281.0327,7274.0
2024-06-03 09:55:00,283.31,283.31,282.59,283.06,12789.0,281.1022,281.1022,280.3878,280.8541,12789.0
2024-06-03 10:00:00,283.8,283.8,282.51,282.78,11932.0,281.5884,281.5884,280.3084,280.5763,11932.0
2024-06-03 10:05:00,282.78,283.18,281.95,281.96,20021.0,280.5763,280.9732,279.7528,279.7627,20021.0
2024-06-03 10:10:00,281.82,281.95,281.48,281.8,4292.0,279.6238,279.7528,279.2864,279.604,4292.0
2024-06-03 10:15:00,281.96,282.34,281.87,282.32,3010.0,279.7627,280.1397,279.6734,280.1199,3010.0
2024-06-03 10:20:00,282.33,282.33,281.9,281.9,4942.0,280.1298,280.1298,279.7032,279.7032,4942.0
2024-06-03 10:25:00,282.0,282.04,281.13,281.14,6356.0,279.8024,279.8421,278.9392,278.9491,6356.0
2024-06-03 10:30:00,281.16,281.16,280.85,280.93,5192.0,278.9689,278.9689,278.6614,278.7407,5192.0
2024-06-03 10:35:00,281.0,281.74,280.93,281.74,5533.0,278.8102,279.5444,278.7407,279.5444,5533.0
2024-06-03 10:40:00,281.76,281.94,281.0,281.0,5268.0,279.5643,279.7429,278.8102,278.8102,5268.0
2024-06-03 10:45:00,280.96,281.29,280.93,281.1,7427.0,278.7705,279.0979,278.7407,278.9094,7427.0
2024-06-03 10:50:00,281.28,281.8,281.28,281.43,5402.0,279.088,279.604,279.088,279.2368,5402.0
2024-06-03 10:55:00,281.31,281.31,280.3,280.33,4340.0,279.1178,279.1178,278.1156,278.1454,4340.0
2024-06-03 11:00:00,280.6,280.95,280.53,280.56,6561.0,278.4133,278.7606,278.3439,278.3736,6561.0
2024-06-03 11:05:00,280.56,281.0,280.53,281.0,9846.0,278.3736,278.8102,278.3439,278.8102,9846.0
2024-06-03 11:10:00,281.04,281.43,280.88,281.43,4613.0,278.8499,279.2368,278.6911,279.2368,4613.0
2024-06-03 11:15:00,281.5,281.51,280.36,280.43,5563.0,279.3063,279.3162,278.1752,278.2446,5563.0
2024-06-03 11:20:00,280.3,280.31,279.01,279.09,8429.0,278.1156,278.1256,276.8357,276.9151,8429.0
2024-06-03 11:25:00,279.11,279.11,278.77,278.96,2985.0,276.9349,276.9349,276.5976,276.7861,2985.0
2024-06-03 11:30:00,279.06,279.69,278.6,279.12,10744.0,276.8853,277.5104,276.4289,276.9448,10744.0
2024-06-03 11:35:00,279.13,279.95,279.11,279.88,4412.0,276.9548,277.7684,276.9349,277.6989,4412.0
2024-06-03 11:40:00,279.89,279.93,279.53,279.75,3125.0,277.7088,277.7485,277.3516,277.5699,3125.0
2024-06-03 11:45:00,279.93,279.93,279.53,279.65,3565.0,277.7485,277.7485,277.3516,277.4707,3565.0
2024-06-03 11:50:00,279.83,280.46,279.75,280.36,7006.0,277.6493,278.2744,277.5699,278.1752,7006.0
2024-06-03 11:55:00,280.16,280.36,280.07,280.36,5119.0,277.9767,278.1752,277.8874,278.1752,5119.0
2024-06-03 12:00:00,280.37,280.69,280.37,280.45,3028.0,278.1851,278.5026,278.1851,278.2645,3028.0
2024-06-03 12:05:00,280.44,281.0,280.34,281.0,3236.0,278.2546,278.8102,278.1553,278.8102,3236.0
2024-06-03 12:10:00,281.04,281.28,280.85,281.11,7548.0,278.8499,279.088,278.6614,278.9193,7548.0
2024-06-03 12:15:00,281.22,281.22,280.71,280.71,6428.0,279.0285,279.0285,278.5224,278.5224,6428.0
2024-06-03 12:20:00,280.83,280.91,280.34,280.48,3144.0,278.6415,278.7209,278.1553,278.2942,3144.0
2024-06-03 12:25:00,280.61,280.61,280.25,280.5,3742.0,278.4232,278.4232,278.066,278.3141,3742.0
2024-06-03 12:30:00,280.65,280.66,280.06,280.07,4935.0,278.4629,278.4728,277.8775,277.8874,4935.0
2024-06-03 12:35:00,280.19,280.27,280.05,280.14,5129.0,278.0065,278.0859,277.8676,277.9569,5129.0
2024-06-03 12:40:00,280.2,280.45,280.14,280.34,3598.0,278.0164,278.2645,277.9569,278.1553,3598.0
2024-06-03 12:45:00,280.37,280.6,280.31,280.5,3556.0,278.1851,278.4133,278.1256,278.3141,3556.0
2024-06-03 12:50:00,280.32,280.49,280.25,280.43,2819.0,278.1355,278.3042,278.066,278.2446,2819.0
2024-06-03 12:55:00,280.47,280.83,280.47,280.74,2832.0,278.2843,278.6415,278.2843,278.5522,2832.0
2024-06-03 13:00:00,280.7,280.79,280.64,280.76,4714.0,278.5125,278.6018,278.453,278.5721,4714.0
2024-06-03 13:05:00,280.65,280.77,280.55,280.72,6004.0,278.4629,278.582,278.3637,278.5324,6004.0
2024-06-03 13:10:00,280.71,280.84,280.62,280.69,4648.0,278.5224,278.6514,278.4332,278.5026,4648.0
2024-06-03 13:15:00,280.76,281.3,280.74,281.18,3566.0,278.5721,279.1079,278.5522,278.9888,3566.0
2024-06-03 13:20:00,281.18,281.45,281.07,281.37,2958.0,278.9888,279.2567,278.8796,279.1773,2958.0
2024-06-03 13:25:00,281.44,281.45,281.12,281.17,7160.0,279.2468,279.2567,278.9293,278.9789,7160.0
2024-06-03 13:30:00,281.1,281.17,281.0,281.17,2403.0,278.9094,278.9789,278.8102,278.9789,2403.0
2024-06-03 13:35:00,281.13,281.65,281.06,281.45,8685.0,278.9392,279.4551,278.8697,279.2567,8685.0
2024-06-03 13:40:00,281.42,281.48,280.94,280.99,5147.0,279.2269,279.2864,278.7507,278.8003,5147.0
2024-06-03 13:45:00,281.12,281.16,280.84,280.99,6805.0,278.9293,278.9689,278.6514,278.8003,6805.0
2024-06-03 13:50:00,280.99,281.18,280.99,281.07,3225.0,278.8003,278.9888,278.8003,278.8796,3225.0
2024-06-03 13:55:00,281.18,281.19,280.87,280.92,4965.0,278.9888,278.9987,278.6812,278.7308,4965.0
2024-06-03 14:00:00,280.92,281.0,280.76,280.76,9554.0,278.7308,278.8102,278.5721,278.5721,9554.0
2024-06-03 14:05:00,280.64,280.64,280.21,280.21,2312.0,278.453,278.453,278.0263,278.0263,2312.0
2024-06-03 14:10:00,280.11,280.19,279.75,279.76,2151.0,277.9271,278.0065,277.5699,277.5799,2151.0
2024-06-03 14:15:00,279.88,280.42,279.87,280.31,8375.0,277.6989,278.2347,277.689,278.1256,8375.0
2024-06-03 14:20:00,280.21,280.35,280.21,280.31,3313.0,278.0263,278.1653,278.0263,278.1256,3313.0
2024-06-03 14:25:00,280.31,280.43,280.17,280.18,6851.0,278.1256,278.2446,277.9867,277.9966,6851.0
2024-06-03 14:30:00,280.18,280.45,280.18,280.31,6214.0,277.9966,278.2645,277.9966,278.1256,6214.0
2024-06-03 14:35:00,280.36,280.71,280.35,280.71,4184.0,278.1752,278.5224,278.1653,278.5224,4184.0
2024-06-03 14:40:00,280.7,280.7,280.39,280.48,5372.0,278.5125,278.5125,278.2049,278.2942,5372.0
2024-06-03 14:45:00,280.39,280.73,280.39,280.73,4467.0,278.2049,278.5423,278.2049,278.5423,4467.0
2024-06-03 14:50:00,280.73,280.73,280.39,280.6,4699.0,278.5423,278.5423,278.2049,278.4133,4699.0
2024-06-03 14:55:00,280.64,280.74,280.48,280.48,12522.0,278.453,278.5522,278.2942,278.2942,12522.0
2024-06-03 15:00:00,280.49,280.6,280.4,280.54,2310.0,278.3042,278.4133,278.2149,278.3538,2310.0
2024-06-03 15:05:00,280.46,280.53,280.4,280.4,1137.0,278.2744,278.3439,278.2149,278.2149,1137.0
2024-06-03 15:10:00,280.5,280.73,280.44,280.73,3722.0,278.3141,278.5423,278.2546,278.5423,3722.0
2024-06-03 15:15:00,280.75,280.77,280.58,280.72,6193.0,278.5621,278.582,278.3935,278.5324,6193.0
2024-06-03 15:20:00,280.78,280.84,280.68,280.82,4887.0,278.5919,278.6514,278.4927,278.6316,4887.0
2024-06-03 15:25:00,280.83,280.85,280.63,280.76,9354.0,278.6415,278.6614,278.4431,278.5721,9354.0
2024-06-03 15:30:00,280.75,280.77,280.45,280.75,7604.0,278.5621,278.582,278.2645,278.5621,7604.0
2024-06-03 15:35:00,280.77,280.77,280.57,280.7,8715.0,278.582,278.582,278.3835,278.5125,8715.0
2024-06-03 15:40:00,280.63,280.86,280.55,280.6,12197.0,278.4431,278.6713,278.3637,278.4133,12197.0
2024-06-03 15:45:00,280.6,281.05,280.55,281.05,25041.0,278.4133,278.8598,278.3637,278.8598,25041.0
2024-06-03 15:50:00,281.03,281.59,280.91,281.38,35887.0,278.84,279.3956,278.7209,279.1872,35887.0
2024-06-03 15:55:00,281.35,281.63,281.01,281.46,87845.0,279.1575,279.4353,278.8201,279.2666,87845.0
2024-06-04 09:30:00,281.7,281.7,280.54,281.24,13602.0,279.5047,279.5047,278.3538,279.0483,13602.0
2024-06-04 09:35:00,281.06,282.83,281.05,282.51,10974.0,278.8697,280.6259,278.8598,280.3084,10974.0
2024-06-04 09:40:00,282.51,282.78,282.21,282.36,3888.0,280.3084,280.5763,280.0108,280.1596,3888.0
2024-06-04 09:45:00,282.45,282.86,282.2,282.57,6571.0,280.2489,280.6557,280.0008,280.368,6571.0
2024-06-04 09:50:00,282.85,282.85,282.31,282.6,2161.0,280.6458,280.6458,280.11,280.3977,2161.0
2024-06-04 09:55:00,282.52,283.1,282.52,282.82,6575.0,280.3183,280.8938,280.3183,280.616,6575.0
2024-06-04 10:00:00,283.06,284.04,283.05,283.84,8427.0,280.8541,281.8265,280.8442,281.6281,8427.0
2024-06-04 10:05:00,283.7,284.05,283.7,283.89,3277.0,281.4891,281.8364,281.4891,281.6777,3277.0
2024-06-04 10:10:00,283.88,284.45,283.88,284.45,4417.0,281.6677,282.2333,281.6677,282.2333,4417.0
2024-06-04 10:15:00,284.5,284.86,284.38,284.47,4427.0,282.2829,282.6401,282.1638,282.2531,4427.0
2024-06-04 10:20:00,284.58,284.81,284.18,284.33,6555.0,282.3623,282.5905,281.9654,282.1142,6555.0
2024-06-04 10:25:00,284.16,284.47,284.16,284.47,800.0,281.9456,282.2531,281.9456,282.2531,800.0
2024-06-04 10:30:00,284.61,284.61,284.3,284.32,3071.0,282.3921,282.3921,282.0845,282.1043,3071.0
2024-06-04 10:35:00,284.32,284.86,284.32,284.86,5264.0,282.1043,282.6401,282.1043,282.6401,5264.0
2024-06-04 10:40:00,284.71,285.25,284.71,284.86,46523.0,282.4913,283.0271,282.4913,282.6401,46523.0
2024-06-04 10:45:00,284.82,285.12,284.82,284.9,8580.0,282.6004,282.8981,282.6004,282.6798,8580.0
2024-06-04 10:50:00,285.0,285.04,284.8,284.96,6245.0,282.779,282.8187,282.5806,282.7393,6245.0
2024-06-04 10:55:00,284.87,285.01,284.71,284.8,11752.0,282.65,282.7889,282.4913,282.5806,11752.0
2024-06-04 11:00:00,284.89,284.99,284.68,284.97,18973.0,282.6699,282.7691,282.4615,282.7493,18973.0
2024-06-04 11:05:00,285.12,285.23,284.88,285.09,3168.0,282.8981,283.0072,282.66,282.8683,3168.0
2024-06-04 11:10:00,285.11,285.7,285.1,285.66,3818.0,282.8882,283.4736,282.8782,283.4339,3818.0
2024-06-04 11:15:00,285.71,285.77,285.31,285.44,5575.0,283.4835,283.543,283.0866,283.2156,5575.0
2024-06-04 11:20:00,285.5,285.5,285.35,285.39,2605.0,283.2751,283.2751,283.1263,283.166,2605.0
2024-06-04 11:25:00,285.34,285.48,285.33,285.37,1954.0,283.1164,283.2553,283.1064,283.1461,1954.0
2024-06-04 11:30:00,285.26,285.38,285.06,285.38,6759.0,283.037,283.1561,282.8385,283.1561,6759.0
2024-06-04 11:35:00,285.36,285.45,285.22,285.41,3424.0,283.1362,283.2255,282.9973,283.1858,3424.0
2024-06-04 11:40:00,285.38,285.59,285.34,285.44,12728.0,283.1561,283.3644,283.1164,283.2156,12728.0
2024-06-04 11:45:00,285.28,285.42,284.95,285.07,9994.0,283.0568,283.1957,282.7294,282.8485,9994.0
2024-06-04 11:50:00,285.21,285.21,284.79,284.87,4160.0,282.9874,282.9874,282.5707,282.65,4160.0
2024-06-04 11:55:00,284.96,285.0,284.85,284.85,3541.0,282.7393,282.779,282.6302,282.6302,3541.0
2024-06-04 12:00:00,284.92,284.93,284.15,284.42,8561.0,282.6996,282.7096,281.9356,282.2035,8561.0
2024-06-04 12:05:00,284.5,284.62,284.4,284.62,2053.0,282.2829,282.402,282.1837,282.402,2053.0
2024-06-04 12:10:00,284.56,284.64,284.2,284.28,5490.0,282.3424,282.4218,281.9853,282.0646,5490.0
2024-06-04 12:15:00,284.16,284.79,284.15,284.52,2687.0,281.9456,282.5707,281.9356,282.3028,2687.0
2024-06-04 12:20:00,284.62,284.64,284.47,284.62,3467.0,282.402,282.4218,282.2531,282.402,3467.0
2024-06-04 12:25:00,284.62,284.93,284.56,284.93,2547.0,282.402,282.7096,282.3424,282.7096,2547.0
2024-06-04 12:30:00,284.91,285.2,284.78,285.2,9879.0,282.6897,282.9775,282.5607,282.9775,9879.0
2024-06-04 12:35:00,285.23,285.28,284.99,285.16,5153.0,283.0072,283.0568,282.7691,282.9378,5153.0
2024-06-04 12:40:00,285.23,285.55,285.16,285.55,2330.0,283.0072,283.3247,282.9378,283.3247,2330.0
2024-06-04 12:45:00,285.55,285.63,285.42,285.63,902.0,283.3247,283.4041,283.1957,283.4041,902.0
2024-06-04 12:50:00,285.53,285.78,285.46,285.78,3112.0,283.3049,283.5529,283.2354,283.5529,3112.0
2024-06-04 12:55:00,285.81,285.94,285.75,285.83,3723.0,283.5827,283.7117,283.5232,283.6025,3723.0
2024-06-04 13:00:00,285.92,285.92,285.63,285.67,2052.0,283.6918,283.6918,283.4041,283.4438,2052.0
2024-06-04 13:05:00,285.68,285.68,285.59,285.68,800.0,283.4537,283.4537,283.3644,283.4537,800.0
2024-06-04 13:10:00,285.67,286.04,285.67,286.02,1957.0,283.4438,283.8109,283.4438,283.7911,1957.0
2024-06-04 13:15:00,285.9,286.14,285.89,286.13,2527.0,283.672,283.9101,283.6621,283.9002,2527.0
2024-06-04 13:20:00,286.16,286.17,285.81,285.9,2472.0,283.93,283.9399,283.5827,283.672,2472.0
2024-06-04 13:25:00,285.93,286.08,285.77,286.07,4198.0,283.7018,283.8506,283.543,283.8407,4198.0
2024-06-04 13:30:00,286.07,286.17,285.79,285.79,6097.0,283.8407,283.9399,283.5629,283.5629,6097.0
2024-06-04 13:35:00,285.64,285.64,285.64,285.64,100.0,283.414,283.414,283.414,283.414,100.0
2024-06-04 13:40:00,285.72,285.83,285.61,285.74,3904.0,283.4934,283.6025,283.3843,283.5133,3904.0
2024-06-04 13:45:00,285.74,286.0,285.74,285.94,2381.0,283.5133,283.7712,283.5133,283.7117,2381.0
2024-06-04 13:50:00,285.9,285.95,285.7,285.85,5326.0,283.672,283.7216,283.4736,283.6224,5326.0
2024-06-04 13:55:00,285.96,285.96,285.74,285.86,3306.0,283.7315,283.7315,283.5133,283.6323,3306.0
2024-06-04 14:00:00,285.86,285.86,285.49,285.6,4984.0,283.6323,283.6323,283.2652,283.3743,4984.0
2024-06-04 14:05:00,285.58,285.68,285.44,285.44,1524.0,283.3545,283.4537,283.2156,283.2156,1524.0
2024-06-04 14:10:00,285.31,285.41,285.11,285.28,2971.0,283.0866,283.1858,282.8882,283.0568,2971.0
2024-06-04 14:15:00,285.27,285.58,285.27,285.58,2105.0,283.0469,283.3545,283.0469,283.3545,2105.0
2024-06-04 14:20:00,285.57,285.65,285.44,285.5,1800.0,283.3446,283.424,283.2156,283.2751,1800.0
2024-06-04 14:25:00,285.47,285.47,284.85,284.96,3491.0,283.2454,283.2454,282.6302,282.7393,3491.0
2024-06-04 14:30:00,285.0,285.18,284.97,285.03,1612.0,282.779,282.9576,282.7493,282.8088,1612.0
2024-06-04 14:35:00,285.07,285.21,284.99,285.19,4619.0,282.8485,282.9874,282.7691,282.9675,4619.0
2024-06-04 14:40:00,285.12,285.29,285.09,285.29,1403.0,282.8981,283.0668,282.8683,283.0668,1403.0
2024-06-04 14:45:00,285.32,285.44,285.29,285.35,3077.0,283.0965,283.2156,283.0668,283.1263,3077.0
2024-06-04 14:50:00,285.36,285.51,285.33,285.51,1648.0,283.1362,283.285,283.1064,283.285,1648.0
2024-06-04 14:55:00,285.44,285.45,285.21,285.25,4510.0,283.2156,283.2255,282.9874,283.0271,4510.0
2024-06-04 15:00:00,285.16,285.16,284.86,284.94,5052.0,282.9378,282.9378,282.6401,282.7195,5052.0
2024-06-04 15:05:00,284.8,284.84,284.66,284.76,4270.0,282.5806,282.6203,282.4417,282.5409,4270.0
2024-06-04 15:10:00,284.74,284.75,284.44,284.53,2806.0,282.521,282.531,282.2234,282.3127,2806.0
2024-06-04 15:15:00,284.69,284.78,284.61,284.61,2675.0,282.4714,282.5607,282.3921,282.3921,2675.0
2024-06-04 15:20:00,284.59,284.69,284.54,284.66,2215.0,282.3722,282.4714,282.3226,282.4417,2215.0
2024-06-04 15:25:00,284.77,284.77,284.09,284.09,14385.0,282.5508,282.5508,281.8761,281.8761,14385.0
2024-06-04 15:30:00,284.06,284.07,283.74,283.75,3575.0,281.8463,281.8563,281.5288,281.5388,3575.0
2024-06-04 15:35:00,283.7,284.15,283.66,284.06,7522.0,281.4891,281.9356,281.4495,281.8463,7522.0
2024-06-04 15:40:00,284.06,284.3,283.94,284.06,8809.0,281.8463,282.0845,281.7273,281.8463,8809.0
2024-06-04 15:45:00,284.03,284.11,283.75,283.84,12381.0,281.8166,281.896,281.5388,281.6281,12381.0
2024-06-04 15:50:00,283.88,284.76,283.82,284.73,25935.0,281.6677,282.5409,281.6082,282.5111,25935.0
2024-06-04 15:55:00,284.7,284.77,284.43,284.5,54947.0,282.4814,282.5508,282.2135,282.2829,54947.0
2024-06-05 09:30:00,284.88,285.84,284.88,284.96,8484.0,282.66,283.6125,282.66,282.7393,8484.0
2024-06-05 09:35:00,285.12,285.37,284.72,284.74,4602.0,282.8981,283.1461,282.5012,282.521,4602.0
2024-06-05 09:40:00,284.48,285.57,284.48,284.94,5001.0,282.2631,283.3446,282.2631,282.7195,5001.0
2024-06-05 09:45:00,285.09,285.35,285.02,285.34,1300.0,282.8683,283.1263,282.7989,283.1164,1300.0
2024-06-05 09:50:00,285.31,285.95,284.92,285.58,9742.0,283.0866,283.7216,282.6996,283.3545,9742.0
2024-06-05 09:55:00,285.11,285.3,284.94,285.24,3162.0,282.8882,283.0767,282.7195,283.0171,3162.0
2024-06-05 10:00:00,284.91,285.17,284.4,284.84,3933.0,282.6897,282.9477,282.1837,282.6203,3933.0
2024-06-05 10:05:00,284.81,284.82,284.05,284.24,8560.0,282.5905,282.6004,281.8364,282.0249,8560.0
2024-06-05 10:10:00,284.05,284.07,283.01,283.38,7447.0,281.8364,281.8563,280.8045,281.1716,7447.0
2024-06-05 10:15:00,283.4,283.9,283.22,283.5,25997.0,281.1915,281.6876,281.0129,281.2907,25997.0
2024-06-05 10:20:00,283.64,283.83,283.48,283.55,5656.0,281.4296,281.6181,281.2709,281.3403,5656.0
2024-06-05 10:25:00,283.4,283.44,283.08,283.31,2890.0,281.1915,281.2312,280.874,281.1022,2890.0
2024-06-05 10:30:00,283.44,284.3,283.43,284.28,11394.0,281.2312,282.0845,281.2213,282.0646,11394.0
2024-06-05 10:35:00,284.29,284.47,284.01,284.09,4571.0,282.0745,282.2531,281.7967,281.8761,4571.0
2024-06-05 10:40:00,284.0,284.14,283.55,283.58,7794.0,281.7868,281.9257,281.3403,281.3701,7794.0
2024-06-05 10:45:00,283.72,284.14,283.62,284.06,13823.0,281.509,281.9257,281.4098,281.8463,13823.0
2024-06-05 10:50:00,284.09,284.31,284.02,284.12,4881.0,281.8761,282.0944,281.8067,281.9059,4881.0
2024-06-05 10:55:00,284.17,284.3,283.85,284.18,5858.0,281.9555,282.0845,281.638,281.9654,5858.0
2024-06-05 11:00:00,284.08,284.31,284.03,284.04,5400.0,281.8662,282.0944,281.8166,281.8265,5400.0
2024-06-05 11:05:00,283.88,284.21,283.88,284.06,7715.0,281.6677,281.9952,281.6677,281.8463,7715.0
2024-06-05 11:10:00,284.05,284.1,283.91,284.08,4062.0,281.8364,281.886,281.6975,281.8662,4062.0
2024-06-05 11:15:00,283.99,284.46,283.99,284.46,2887.0,281.7769,282.2432,281.7769,282.2432,2887.0
2024-06-05 11:20:00,284.46,284.67,284.34,284.43,6003.0,282.2432,282.4516,282.1242,282.2135,6003.0
2024-06-05 11:25:00,284.36,284.56,284.34,284.44,1294.0,282.144,282.3424,282.1242,282.2234,1294.0
2024-06-05 11:30:00,284.47,284.56,284.22,284.22,2883.0,282.2531,282.3424,282.0051,282.0051,2883.0
2024-06-05 11:35:00,284.24,284.39,284.23,284.25,6665.0,282.0249,282.1738,282.015,282.0349,6665.0
2024-06-05 11:40:00,284.28,284.45,284.2,284.38,7180.0,282.0646,282.2333,281.9853,282.1638,7180.0
2024-06-05 11:45:00,284.44,284.75,284.39,284.39,7851.0,282.2234,282.531,282.1738,282.1738,7851.0
2024-06-05 11:50:00,284.32,284.46,284.28,284.28,2116.0,282.1043,282.2432,282.0646,282.0646,2116.0
2024-06-05 11:55:00,284.33,284.45,284.24,284.45,1937.0,282.1142,282.2333,282.0249,282.2333,1937.0
2024-06-05 12:00:00,284.42,284.66,284.38,284.56,5693.0,282.2035,282.4417,282.1638,282.3424,5693.0
2024-06-05 12:05:00,284.56,284.59,284.46,284.55,3494.0,282.3424,282.3722,282.2432,282.3325,3494.0
2024-06-05 12:10:00,284.42,284.42,284.12,284.23,10892.0,282.2035,282.2035,281.9059,282.015,10892.0
2024-06-05 12:15:00,284.25,284.25,284.17,284.23,1019.0,282.0349,282.0349,281.9555,282.015,1019.0
2024-06-05 12:20:00,284.23,284.36,284.17,284.27,3362.0,282.015,282.144,281.9555,282.0547,3362.0
2024-06-05 12:25:00,284.33,284.58,284.33,284.58,2152.0,282.1142,282.3623,282.1142,282.3623,2152.0
2024-06-05 12:30:00,284.46,284.7,284.46,284.63,3476.0,282.2432,282.4814,282.2432,282.4119,3476.0
2024-06-05 12:35:00,284.63,284.89,284.6,284.87,5719.0,282.4119,282.6699,282.3821,282.65,5719.0
2024-06-05 12:40:00,284.89,284.94,284.86,284.93,4307.0,282.6699,282.7195,282.6401,282.7096,4307.0
2024-06-05 12:45:00,284.87,284.87,284.58,284.69,3041.0,282.65,282.65,282.3623,282.4714,3041.0
2024-06-05 12:50:00,284.59,284.6,284.15,284.15,4614.0,282.3722,282.3821,281.9356,281.9356,4614.0
2024-06-05 12:55:00,284.16,284.21,284.11,284.13,1224.0,281.9456,281.9952,281.896,281.9158,1224.0
2024-06-05 13:00:00,284.05,284.14,283.93,284.0,3394.0,281.8364,281.9257,281.7174,281.7868,3394.0
2024-06-05 13:05:00,284.01,284.13,284.0,284.11,2039.0,281.7967,281.9158,281.7868,281.896,2039.0
2024-06-05 13:10:00,284.12,284.35,284.09,284.35,5621.0,281.9059,282.1341,281.8761,282.1341,5621.0
2024-06-05 13:15:00,284.29,284.29,284.09,284.09,2749.0,282.0745,282.0745,281.8761,281.8761,2749.0
2024-06-05 13:20:00,284.06,284.2,283.97,283.97,4417.0,281.8463,281.9853,281.757,281.757,4417.0
2024-06-05 13:25:00,284.0,284.2,284.0,284.13,3864.0,281.7868,281.9853,281.7868,281.9158,3864.0
2024-06-05 13:30:00,284.22,284.41,284.16,284.41,4324.0,282.0051,282.1936,281.9456,282.1936,4324.0
2024-06-05 13:35:00,284.5,284.5,284.39,284.5,2442.0,282.2829,282.2829,282.1738,282.2829,2442.0
2024-06-05 13:40:00,284.5,284.52,284.35,284.5,2050.0,282.2829,282.3028,282.1341,282.2829,2050.0
2024-06-05 13:45:00,284.5,284.5,284.38,284.5,2149.0,282.2829,282.2829,282.1638,282.2829,2149.0
2024-06-05 13:50:00,284.5,284.5,284.34,284.36,3407.0,282.2829,282.2829,282.1242,282.144,3407.0
2024-06-05 13:55:00,284.29,284.29,284.27,284.28,615.0,282.0745,282.0745,282.0547,282.0646,615.0
2024-06-05 14:00:00,284.34,284.37,284.23,284.31,1572.0,282.1242,282.1539,282.015,282.0944,1572.0
2024-06-05 14:05:00,284.35,284.68,284.33,284.68,5109.0,282.1341,282.4615,282.1142,282.4615,5109.0
2024-06-05 14:10:00,284.8,285.1,284.8,285.04,2953.0,282.5806,282.8782,282.5806,282.8187,2953.0
2024-06-05 14:15:00,284.93,284.97,284.8,284.8,2104.0,282.7096,282.7493,282.5806,282.5806,2104.0
2024-06-05 14:20:00,284.88,285.19,284.88,285.13,2278.0,282.66,282.9675,282.66,282.908,2278.0
2024-06-05 14:25:00,285.13,285.13,284.99,284.99,1372.0,282.908,282.908,282.7691,282.7691,1372.0
2024-06-05 14:30:00,285.08,285.19,284.99,285.16,2109.0,282.8584,282.9675,282.7691,282.9378,2109.0
2024-06-05 14:35:00,285.17,285.31,285.14,285.25,4393.0,282.9477,283.0866,282.9179,283.0271,4393.0
2024-06-05 14:40:00,285.3,285.3,284.85,284.86,2709.0,283.0767,283.0767,282.6302,282.6401,2709.0
2024-06-05 14:45:00,284.81,285.05,284.76,285.01,4211.0,282.5905,282.8286,282.5409,282.7889,4211.0
2024-06-05 14:50:00,285.07,285.09,284.99,285.02,1654.0,282.8485,282.8683,282.7691,282.7989,1654.0
2024-06-05 14:55:00,285.02,285.27,285.02,285.27,3237.0,282.7989,283.0469,282.7989,283.0469,3237.0
2024-06-05 15:00:00,285.18,285.51,285.18,285.31,5981.0,282.9576,283.285,282.9576,283.0866,5981.0
2024-06-05 15:05:00,285.38,285.41,285.31,285.41,3330.0,283.1561,283.1858,283.0866,283.1858,3330.0
2024-06-05 15:10:00,285.37,285.37,285.01,285.24,124878.0,283.1461,283.1461,282.7889,283.0171,124878.0
2024-06-05 15:15:00,285.24,285.28,285.06,285.13,6494.0,283.0171,283.0568,282.8385,282.908,6494.0
2024-06-05 15:20:00,285.06,285.43,285.05,285.36,11633.0,282.8385,283.2057,282.8286,283.1362,11633.0
2024-06-05 15:25:00,285.37,285.65,285.3,285.39,15805.0,283.1461,283.424,283.0767,283.166,15805.0
2024-06-05 15:30:00,285.38,285.71,285.34,285.71,8678.0,283.1561,283.4835,283.1164,283.4835,8678.0
2024-06-05 15:35:00,285.56,285.7,285.31,285.69,9571.0,283.3347,283.4736,283.0866,283.4636,9571.0
2024-06-05 15:40:00,285.67,285.7,285.07,285.13,13991.0,283.4438,283.4736,282.8485,282.908,13991.0
2024-06-05 15:45:00,285.13,285.79,285.13,285.46,23360.0,282.908,283.5629,282.908,283.2354,23360.0
2024-06-05 15:50:00,285.39,285.92,285.26,285.83,40388.0,283.166,283.6918,283.037,283.6025,40388.0
2024-06-05 15:55:00,285.79,285.97,285.44,285.56,89227.0,283.5629,283.7415,283.2156,283.3347,89227.0
2024-06-06 09:30:00,286.18,286.81,285.83,286.0,11981.0,283.9498,284.5749,283.6025,283.7712,11981.0
2024-06-06 09:35:00,286.18,286.18,285.88,286.17,400.0,283.9498,283.9498,283.6522,283.9399,400.0
2024-06-06 09:40:00,286.19,286.25,285.78,286.12,37169.0,283.9597,284.0193,283.5529,283.8903,37169.0
2024-06-06 09:45:00,286.24,286.24,285.75,285.83,1109.0,284.0094,284.0094,283.5232,283.6025,1109.0
2024-06-06 09:50:00,285.94,285.94,285.41,285.75,1900.0,283.7117,283.7117,283.1858,283.5232,1900.0
2024-06-06 09:55:00,285.76,286.14,285.67,286.01,2737.0,283.5331,283.9101,283.4438,283.7811,2737.0
2024-06-06 10:00:00,286.15,286.16,285.7,285.7,1595.0,283.9201,283.93,283.4736,283.4736,1595.0
2024-06-06 10:05:00,285.73,285.76,285.41,285.76,3710.0,283.5033,283.5331,283.1858,283.5331,3710.0
2024-06-06 10:10:00,285.86,285.96,285.76,285.96,700.0,283.6323,283.7315,283.5331,283.7315,700.0
2024-06-06 10:15:00,285.85,286.11,285.84,285.84,2673.0,283.6224,283.8804,283.6125,283.6125,2673.0
2024-06-06 10:20:00,286.05,286.05,285.79,285.83,3960.0,283.8208,283.8208,283.5629,283.6025,3960.0
2024-06-06 10:25:00,285.83,286.32,285.83,286.29,5244.0,283.6025,284.0887,283.6025,284.059,5244.0
2024-06-06 10:30:00,286.35,286.35,285.0,285.78,76143.0,284.1185,284.1185,282.779,283.5529,76143.0
2024-06-06 10:35:00,285.5,285.5,285.24,285.29,2200.0,283.2751,283.2751,283.0171,283.0668,2200.0
2024-06-06 10:40:00,285.08,285.14,284.53,284.57,39409.0,282.8584,282.9179,282.3127,282.3524,39409.0
2024-06-06 10:45:00,284.54,284.81,284.48,284.49,1800.0,282.3226,282.5905,282.2631,282.273,1800.0
2024-06-06 10:50:00,284.56,284.7,284.16,284.32,80632.0,282.3424,282.4814,281.9456,282.1043,80632.0
2024-06-06 10:55:00,284.2,284.73,284.15,284.73,2212.0,281.9853,282.5111,281.9356,282.5111,2212.0
2024-06-06 11:00:00,284.79,284.79,284.07,284.07,3302.0,282.5707,282.5707,281.8563,281.8563,3302.0
2024-06-06 11:05:00,284.09,284.24,283.83,284.24,10871.0,281.8761,282.0249,281.6181,282.0249,10871.0
2024-06-06 11:10:00,284.19,284.4,284.19,284.4,6993.0,281.9753,282.1837,281.9753,282.1837,6993.0
2024-06-06 11:15:00,284.33,284.44,284.28,284.43,4937.0,282.1142,282.2234,282.0646,282.2135,4937.0
2024-06-06 11:20:00,284.51,284.62,284.04,284.16,9185.0,282.2928,282.402,281.8265,281.9456,9185.0
2024-06-06 11:25:00,284.12,284.25,284.1,284.21,1400.0,281.9059,282.0349,281.886,281.9952,1400.0
2024-06-06 11:30:00,284.16,284.5,284.16,284.33,6293.0,281.9456,282.2829,281.9456,282.1142,6293.0
2024-06-06 11:35:00,284.49,284.59,284.41,284.55,1200.0,282.273,282.3722,282.1936,282.3325,1200.0
2024-06-06 11:40:00,284.44,284.56,284.42,284.44,2337.0,282.2234,282.3424,282.2035,282.2234,2337.0
2024-06-06 11:45:00,284.45,284.61,284.4,284.47,2935.0,282.2333,282.3921,282.1837,282.2531,2935.0
2024-06-06 11:50:00,284.42,284.63,284.41,284.55,1821.0,282.2035,282.4119,282.1936,282.3325,1821.0
2024-06-06 11:55:00,284.62,284.62,283.93,283.94,3685.0,282.402,282.402,281.7174,281.7273,3685.0
2024-06-06 12:00:00,283.93,284.29,283.92,284.29,2106.0,281.7174,282.0745,281.7074,282.0745,2106.0
2024-06-06 12:05:00,284.41,284.41,284.32,284.33,865.0,282.1936,282.1936,282.1043,282.1142,865.0
2024-06-06 12:10:00,284.32,284.76,284.32,284.72,4496.0,282.1043,282.5409,282.1043,282.5012,4496.0
2024-06-06 12:15:00,284.72,284.79,284.38,284.68,5008.0,282.5012,282.5707,282.1638,282.4615,5008.0
2024-06-06 12:20:00,284.74,284.74,284.31,284.41,2254.0,282.521,282.521,282.0944,282.1936,2254.0
2024-06-06 12:25:00,284.38,284.47,284.36,284.46,2285.0,282.1638,282.2531,282.144,282.2432,2285.0
2024-06-06 12:30:00,284.46,284.46,283.94,284.02,2020.0,282.2432,282.2432,281.7273,281.8067,2020.0
2024-06-06 12:35:00,283.79,284.11,283.78,284.11,2529.0,281.5784,281.896,281.5685,281.896,2529.0
2024-06-06 12:40:00,284.01,284.31,284.01,284.31,2020.0,281.7967,282.0944,281.7967,282.0944,2020.0
2024-06-06 12:45:00,284.28,284.37,284.2,284.22,1540.0,282.0646,282.1539,281.9853,282.0051,1540.0
2024-06-06 12:50:00,284.19,284.32,284.03,284.04,2077.0,281.9753,282.1043,281.8166,281.8265,2077.0
2024-06-06 12:55:00,283.99,284.03,283.66,283.66,2518.0,281.7769,281.8166,281.4495,281.4495,2518.0
2024-06-06 13:00:00,283.73,283.98,283.42,283.65,5951.0,281.5189,281.767,281.2113,281.4395,5951.0
2024-06-06 13:05:00,283.45,283.53,283.45,283.52,900.0,281.2411,281.3205,281.2411,281.3106,900.0
2024-06-06 13:10:00,283.56,283.56,283.26,283.4,9472.0,281.3502,281.3502,281.0526,281.1915,9472.0
2024-06-06 13:15:00,283.27,283.47,283.17,283.29,1693.0,281.0625,281.2609,280.9633,281.0823,1693.0
2024-06-06 13:20:00,283.28,283.42,283.17,283.38,1217.0,281.0724,281.2113,280.9633,281.1716,1217.0
2024-06-06 13:25:00,283.44,283.58,283.3,283.55,2720.0,281.2312,281.3701,281.0923,281.3403,2720.0
2024-06-06 13:30:00,283.47,283.9,283.47,283.9,3350.0,281.2609,281.6876,281.2609,281.6876,3350.0
2024-06-06 13:35:00,283.95,284.32,283.84,284.31,1855.0,281.7372,282.1043,281.6281,282.0944,1855.0
2024-06-06 13:40:00,284.21,284.35,284.2,284.28,1432.0,281.9952,282.1341,281.9853,282.0646,1432.0
2024-06-06 13:45:00,284.32,284.43,284.27,284.42,3849.0,282.1043,282.2135,282.0547,282.2035,3849.0
2024-06-06 13:50:00,284.34,284.49,284.27,284.45,4078.0,282.1242,282.273,282.0547,282.2333,4078.0
2024-06-06 13:55:00,284.51,284.73,284.51,284.58,2029.0,282.2928,282.5111,282.2928,282.3623,2029.0
2024-06-06 14:00:00,284.53,284.56,284.45,284.47,1400.0,282.3127,282.3424,282.2333,282.2531,1400.0
2024-06-06 14:05:00,284.34,284.42,284.2,284.32,3837.0,282.1242,282.2035,281.9853,282.1043,3837.0
2024-06-06 14:10:00,284.38,284.48,284.34,284.43,6941.0,282.1638,282.2631,282.1242,282.2135,6941.0
2024-06-06 14:15:00,284.47,284.66,284.42,284.65,2255.0,282.2531,282.4417,282.2035,282.4317,2255.0
2024-06-06 14:20:00,284.66,284.72,284.48,284.54,3672.0,282.4417,282.5012,282.2631,282.3226,3672.0
2024-06-06 14:25:00,284.44,284.64,284.39,284.64,2228.0,282.2234,282.4218,282.1738,282.4218,2228.0
2024-06-06 14:30:00,284.6,284.63,284.5,284.53,1460.0,282.3821,282.4119,282.2829,282.3127,1460.0
2024-06-06 14:35:00,284.53,284.67,284.49,284.59,3470.0,282.3127,282.4516,282.273,282.3722,3470.0
2024-06-06 14:40:00,284.63,284.75,284.63,284.75,2300.0,282.4119,282.531,282.4119,282.531,2300.0
2024-06-06 14:45:00,284.78,285.26,284.78,285.25,3719.0,282.5607,283.037,282.5607,283.0271,3719.0
2024-06-06 14:50:00,285.35,285.61,285.35,285.6,1729.0,283.1263,283.3843,283.1263,283.3743,1729.0
2024-06-06 14:55:00,285.64,286.09,285.64,286.04,3064.0,283.414,283.8605,283.414,283.8109,3064.0
2024-06-06 15:00:00,286.0,286.0,285.23,285.54,4669.0,283.7712,283.7712,283.0072,283.3148,4669.0
2024-06-06 15:05:00,285.54,285.61,285.51,285.51,1199.0,283.3148,283.3843,283.285,283.285,1199.0
2024-06-06 15:10:00,285.34,285.5,285.26,285.4,2664.0,283.1164,283.2751,283.037,283.1759,2664.0
2024-06-06 15:15:00,285.37,285.55,285.31,285.31,3212.0,283.1461,283.3247,283.0866,283.0866,3212.0
2024-06-06 15:20:00,285.38,285.79,285.38,285.74,3642.0,283.1561,283.5629,283.1561,283.5133,3642.0
2024-06-06 15:25:00,285.72,285.79,285.66,285.79,3598.0,283.4934,283.5629,283.4339,283.5629,3598.0
2024-06-06 15:30:00,285.77,285.81,285.5,285.6,5827.0,283.543,283.5827,283.2751,283.3743,5827.0
2024-06-06 15:35:00,285.66,285.66,285.25,285.41,9838.0,283.4339,283.4339,283.0271,283.1858,9838.0
2024-06-06 15:40:00,285.45,285.8,285.19,285.8,9587.0,283.2255,283.5728,282.9675,283.5728,9587.0
2024-06-06 15:45:00,285.72,285.88,285.46,285.78,14766.0,283.4934,283.6522,283.2354,283.5529,14766.0
2024-06-06 15:50:00,285.75,285.79,285.26,285.77,37126.0,283.5232,283.5629,283.037,283.543,37126.0
2024-06-06 15:55:00,285.74,286.05,285.13,285.79,161877.0,283.5133,283.8208,282.908,283.5629,161877.0
2024-06-07 09:30:00,285.5,286.53,285.5,286.4,7564.0,283.2751,284.2971,283.2751,284.1681,7564.0
2024-06-07 09:35:00,286.4,286.89,285.59,285.6,3584.0,284.1681,284.6543,283.3644,283.3743,3584.0
2024-06-07 09:40:00,285.88,286.24,285.23,285.24,2058.0,283.6522,284.0094,283.0072,283.0171,2058.0
2024-06-07 09:45:00,285.47,285.5,285.13,285.4,630.0,283.2454,283.2751,282.908,283.1759,630.0
2024-06-07 09:50:00,285.23,285.44,284.98,284.98,827.0,283.0072,283.2156,282.7592,282.7592,827.0
2024-06-07 09:55:00,284.96,285.73,284.96,285.65,4164.0,282.7393,283.5033,282.7393,283.424,4164.0
2024-06-07 10:00:00,285.7,285.93,285.34,285.78,4965.0,283.4736,283.7018,283.1164,283.5529,4965.0
2024-06-07 10:05:00,285.86,286.18,285.86,286.07,851.0,283.6323,283.9498,283.6323,283.8407,851.0
2024-06-07 10:10:00,285.91,286.11,285.87,285.89,4272.0,283.6819,283.8804,283.6422,283.6621,4272.0
2024-06-07 10:15:00,285.72,285.73,285.18,285.18,3171.0,283.4934,283.5033,282.9576,282.9576,3171.0
2024-06-07 10:20:00,285.12,285.32,284.91,285.0,14420.0,282.8981,283.0965,282.6897,282.779,14420.0
2024-06-07 10:25:00,285.0,285.16,284.72,285.01,10061.0,282.779,282.9378,282.5012,282.7889,10061.0
2024-06-07 10:30:00,284.88,285.68,284.86,285.67,12241.0,282.66,283.4537,282.6401,283.4438,12241.0
2024-06-07 10:35:00,285.68,285.73,285.27,285.49,21380.0,283.4537,283.5033,283.0469,283.2652,21380.0
2024-06-07 10:40:00,285.46,285.47,285.17,285.17,10607.0,283.2354,283.2454,282.9477,282.9477,10607.0
2024-06-07 10:45:00,285.2,285.67,285.2,285.33,4413.0,282.9775,283.4438,282.9775,283.1064,4413.0
2024-06-07 10:50:00,285.23,285.32,285.08,285.26,8550.0,283.0072,283.0965,282.8584,283.037,8550.0
2024-06-07 10:55:00,285.32,285.32,284.93,285.1,7939.0,283.0965,283.0965,282.7096,282.8782,7939.0
2024-06-07 11:00:00,285.09,285.12,284.85,284.9,13723.0,282.8683,282.8981,282.6302,282.6798,13723.0
2024-06-07 11:05:00,284.9,284.95,284.22,284.37,6552.0,282.6798,282.7294,282.0051,282.1539,6552.0
2024-06-07 11:10:00,284.37,284.38,284.18,284.3,2282.0,282.1539,282.1638,281.9654,282.0845,2282.0
2024-06-07 11:15:00,284.21,284.73,284.14,284.73,4514.0,281.9952,282.5111,281.9257,282.5111,4514.0
2024-06-07 11:20:00,284.64,284.64,284.5,284.57,2342.0,282.4218,282.4218,282.2829,282.3524,2342.0
2024-06-07 11:25:00,284.6,284.6,284.45,284.57,1013.0,282.3821,282.3821,282.2333,282.3524,1013.0
2024-06-07 11:30:00,284.6,284.9,284.57,284.85,2017.0,282.3821,282.6798,282.3524,282.6302,2017.0
2024-06-07 11:35:00,284.82,284.82,284.6,284.62,700.0,282.6004,282.6004,282.3821,282.402,700.0
2024-06-07 11:40:00,284.48,284.65,284.48,284.65,200.0,282.2631,282.4317,282.2631,282.4317,200.0
2024-06-07 11:45:00,284.67,284.81,284.58,284.81,2758.0,282.4516,282.5905,282.3623,282.5905,2758.0
2024-06-07 11:50:00,284.84,284.86,284.42,284.42,3629.0,282.6203,282.6401,282.2035,282.2035,3629.0
2024-06-07 11:55:00,284.6,284.88,284.6,284.84,4399.0,282.3821,282.66,282.3821,282.6203,4399.0
2024-06-07 12:00:00,284.76,284.9,284.61,284.62,8188.0,282.5409,282.6798,282.3921,282.402,8188.0
2024-06-07 12:05:00,284.71,285.0,284.7,284.98,7720.0,282.4913,282.779,282.4814,282.7592,7720.0
2024-06-07 12:10:00,284.98,285.06,284.75,284.75,4917.0,282.7592,282.8385,282.531,282.531,4917.0
2024-06-07 12:15:00,284.67,284.71,284.5,284.5,829.0,282.4516,282.4913,282.2829,282.2829,829.0
2024-06-07 12:20:00,284.66,284.66,284.58,284.59,300.0,282.4417,282.4417,282.3623,282.3722,300.0
2024-06-07 12:25:00,284.56,284.57,284.41,284.46,1008.0,282.3424,282.3524,282.1936,282.2432,1008.0
2024-06-07 12:30:00,284.51,284.8,284.51,284.8,1000.0,282.2928,282.5806,282.2928,282.5806,1000.0
2024-06-07 12:35:00,284.69,284.76,284.52,284.52,1185.0,282.4714,282.5409,282.3028,282.3028,1185.0
2024-06-07 12:40:00,284.47,284.5,284.4,284.49,807.0,282.2531,282.2829,282.1837,282.273,807.0
2024-06-07 12:45:00,284.57,284.6,284.31,284.6,3307.0,282.3524,282.3821,282.0944,282.3821,3307.0
2024-06-07 12:50:00,284.6,284.81,284.6,284.81,1500.0,282.3821,282.5905,282.3821,282.5905,1500.0
2024-06-07 12:55:00,284.9,284.91,284.8,284.88,1473.0,282.6798,282.6897,282.5806,282.66,1473.0
2024-06-07 13:00:00,284.88,284.92,284.78,284.92,1255.0,282.66,282.6996,282.5607,282.6996,1255.0
2024-06-07 13:05:00,284.85,284.88,284.85,284.88,300.0,282.6302,282.66,282.6302,282.66,300.0
2024-06-07 13:10:00,284.91,284.99,284.76,284.81,7282.0,282.6897,282.7691,282.5409,282.5905,7282.0
2024-06-07 13:15:00,284.81,284.9,284.81,284.9,500.0,282.5905,282.6798,282.5905,282.6798,500.0
2024-06-07 13:20:00,284.75,285.4,284.75,285.36,11234.0,282.531,283.1759,282.531,283.1362,11234.0
2024-06-07 13:25:00,285.41,285.41,285.0,285.02,4615.0,283.1858,283.1858,282.779,282.7989,4615.0
2024-06-07 13:30:00,285.01,285.02,284.87,284.93,2900.0,282.7889,282.7989,282.65,282.7096,2900.0
2024-06-07 13:35:00,284.93,284.93,284.62,284.62,905.0,282.7096,282.7096,282.402,282.402,905.0
2024-06-07 13:40:00,284.75,284.76,284.61,284.75,1329.0,282.531,282.5409,282.3921,282.531,1329.0
2024-06-07 13:45:00,284.64,284.73,284.46,284.61,600.0,282.4218,282.5111,282.2432,282.3921,600.0
2024-06-07 13:50:00,284.53,284.7,284.53,284.61,3321.0,282.3127,282.4814,282.3127,282.3921,3321.0
2024-06-07 13:55:00,284.6,284.61,284.39,284.39,2361.0,282.3821,282.3921,282.1738,282.1738,2361.0
2024-06-07 14:00:00,284.36,284.36,284.07,284.07,1847.0,282.144,282.144,281.8563,281.8563,1847.0
2024-06-07 14:05:00,283.92,283.92,283.69,283.77,3275.0,281.7074,281.7074,281.4792,281.5586,3275.0
2024-06-07 14:10:00,283.69,283.71,283.55,283.56,1775.0,281.4792,281.4991,281.3403,281.3502,1775.0
2024-06-07 14:15:00,283.56,283.73,283.51,283.62,3156.0,281.3502,281.5189,281.3006,281.4098,3156.0
2024-06-07 14:20:00,283.62,284.24,283.62,284.24,2100.0,281.4098,282.0249,281.4098,282.0249,2100.0
2024-06-07 14:25:00,284.33,284.35,284.24,284.35,1385.0,282.1142,282.1341,282.0249,282.1341,1385.0
2024-06-07 14:30:00,284.55,284.59,284.05,284.05,5027.0,282.3325,282.3722,281.8364,281.8364,5027.0
2024-06-07 14:35:00,283.98,284.25,283.98,284.25,1107.0,281.767,282.0349,281.767,282.0349,1107.0
2024-06-07 14:40:00,284.2,284.39,284.19,284.33,2856.0,281.9853,282.1738,281.9753,282.1142,2856.0
2024-06-07 14:45:00,284.4,284.74,284.37,284.48,4202.0,282.1837,282.521,282.1539,282.2631,4202.0
2024-06-07 14:50:00,284.48,284.59,284.44,284.5,4910.0,282.2631,282.3722,282.2234,282.2829,4910.0
2024-06-07 14:55:00,284.5,284.74,284.49,284.6,5466.0,282.2829,282.521,282.273,282.3821,5466.0
2024-06-07 15:00:00,284.56,284.6,284.42,284.56,2361.0,282.3424,282.3821,282.2035,282.3424,2361.0
2024-06-07 15:05:00,284.53,284.53,284.13,284.19,4531.0,282.3127,282.3127,281.9158,281.9753,4531.0
2024-06-07 15:10:00,284.19,284.24,284.05,284.2,6868.0,281.9753,282.0249,281.8364,281.9853,6868.0
2024-06-07 15:15:00,284.25,284.25,284.09,284.17,4736.0,282.0349,282.0349,281.8761,281.9555,4736.0
2024-06-07 15:20:00,284.18,284.24,284.06,284.14,5087.0,281.9654,282.0249,281.8463,281.9257,5087.0
2024-06-07 15:25:00,284.26,284.35,284.11,284.23,4953.0,282.0448,282.1341,281.896,282.015,4953.0
2024-06-07 15:30:00,284.23,284.23,284.03,284.09,1988.0,282.015,282.015,281.8166,281.8761,1988.0
2024-06-07 15:35:00,284.1,284.15,283.82,284.09,7344.0,281.886,281.9356,281.6082,281.8761,7344.0
2024-06-07 15:40:00,284.1,284.27,284.03,284.19,8666.0,281.886,282.0547,281.8166,281.9753,8666.0
2024-06-07 15:45:00,284.16,284.22,283.57,283.64,18962.0,281.9456,282.0051,281.3602,281.4296,18962.0
2024-06-07 15:50:00,283.59,283.82,283.48,283.53,12345.0,281.38,281.6082,281.2709,281.3205,12345.0
2024-06-07 15:55:00,283.49,283.49,282.98,283.22,27374.0,281.2808,281.2808,280.7748,281.0129,27374.0
2024-06-10 09:30:00,283.56,285.87,283.27,285.86,14802.0,281.3502,283.6422,281.0625,283.6323,14802.0
2024-06-10 09:35:00,285.53,286.8,285.1,286.37,13243.0,283.3049,284.565,282.8782,284.1383,13243.0
2024-06-10 09:40:00,286.48,287.13,285.82,286.85,8095.0,284.2475,284.8924,283.5926,284.6146,8095.0
2024-06-10 09:45:00,286.85,287.99,286.85,287.94,5948.0,284.6146,285.7457,284.6146,285.6961,5948.0
2024-06-10 09:50:00,287.92,289.4,287.9,288.84,13299.0,285.6763,287.1447,285.6564,286.5891,13299.0
2024-06-10 09:55:00,288.81,289.65,288.51,289.53,19878.0,286.5593,287.3928,286.2617,287.2737,19878.0
2024-06-10 10:00:00,289.41,289.79,288.53,289.71,32574.0,287.1547,287.5317,286.2815,287.4523,32574.0
2024-06-10 10:05:00,289.62,289.78,288.09,288.54,33750.0,287.363,287.5218,285.8449,286.2914,33750.0
2024-06-10 10:10:00,288.31,288.32,286.88,287.61,17973.0,286.0632,286.0731,284.6444,285.3687,17973.0
2024-06-10 10:15:00,287.61,288.47,287.57,287.94,9818.0,285.3687,286.222,285.329,285.6961,9818.0
2024-06-10 10:20:00,287.94,288.32,287.31,287.77,26148.0,285.6961,286.0731,285.071,285.5274,26148.0
2024-06-10 10:25:00,287.68,288.07,287.44,287.71,9737.0,285.4381,285.8251,285.2,285.4679,9737.0
2024-06-10 10:30:00,287.87,287.87,287.39,287.41,8572.0,285.6267,285.6267,285.1504,285.1702,8572.0
2024-06-10 10:35:00,287.21,287.24,286.22,286.57,13275.0,284.9718,285.0016,283.9895,284.3368,13275.0
2024-06-10 10:40:00,286.37,286.6,286.25,286.52,8015.0,284.1383,284.3665,284.0193,284.2872,8015.0
2024-06-10 10:45:00,286.46,286.56,286.25,286.38,7898.0,284.2276,284.3269,284.0193,284.1483,7898.0
2024-06-10 10:50:00,286.54,287.02,286.27,286.86,5182.0,284.307,284.7833,284.0391,284.6245,5182.0
2024-06-10 10:55:00,286.98,286.98,286.22,286.32,8637.0,284.7436,284.7436,283.9895,284.0887,8637.0
2024-06-10 11:00:00,286.32,286.41,285.43,285.82,11093.0,284.0887,284.178,283.2057,283.5926,11093.0
2024-06-10 11:05:00,285.83,285.99,285.2,285.52,10695.0,283.6025,283.7613,282.9775,283.295,10695.0
2024-06-10 11:10:00,285.52,285.94,285.26,285.45,11722.0,283.295,283.7117,283.037,283.2255,11722.0
2024-06-10 11:15:00,285.45,285.86,285.27,285.76,4998.0,283.2255,283.6323,283.0469,283.5331,4998.0
2024-06-10 11:20:00,285.71,285.99,285.18,285.32,4513.0,283.4835,283.7613,282.9576,283.0965,4513.0
2024-06-10 11:25:00,285.31,285.76,285.2,285.69,5926.0,283.0866,283.5331,282.9775,283.4636,5926.0
2024-06-10 11:30:00,285.78,285.98,285.76,285.9,3552.0,283.5529,283.7514,283.5331,283.672,3552.0
2024-06-10 11:35:00,285.86,285.86,285.53,285.54,3922.0,283.6323,283.6323,283.3049,283.3148,3922.0
2024-06-10 11:40:00,285.59,286.03,285.55,286.03,3547.0,283.3644,283.801,283.3247,283.801,3547.0
2024-06-10 11:45:00,286.03,286.3,286.03,286.12,3458.0,283.801,284.0689,283.801,283.8903,3458.0
2024-06-10 11:50:00,286.06,286.14,285.87,285.92,2717.0,283.8308,283.9101,283.6422,283.6918,2717.0
2024-06-10 11:55:00,285.86,285.98,285.81,285.92,5982.0,283.6323,283.7514,283.5827,283.6918,5982.0
2024-06-10 12:00:00,285.94,286.02,285.9,285.97,1711.0,283.7117,283.7911,283.672,283.7415,1711.0
2024-06-10 12:05:00,285.98,286.06,285.87,285.87,3109.0,283.7514,283.8308,283.6422,283.6422,3109.0
2024-06-10 12:10:00,285.84,285.84,285.58,285.61,3402.0,283.6125,283.6125,283.3545,283.3843,3402.0
2024-06-10 12:15:00,285.63,285.8,285.42,285.44,10203.0,283.4041,283.5728,283.1957,283.2156,10203.0
2024-06-10 12:20:00,285.54,285.75,285.54,285.65,5616.0,283.3148,283.5232,283.3148,283.424,5616.0
2024-06-10 12:25:00,285.79,286.14,285.79,286.13,2688.0,283.5629,283.9101,283.5629,283.9002,2688.0
2024-06-10 12:30:00,286.07,286.19,286.03,286.18,2010.0,283.8407,283.9597,283.801,283.9498,2010.0
2024-06-10 12:35:00,286.18,286.18,286.0,286.07,2411.0,283.9498,283.9498,283.7712,283.8407,2411.0
2024-06-10 12:40:00,286.0,286.35,286.0,286.35,2300.0,283.7712,284.1185,283.7712,284.1185,2300.0
2024-06-10 12:45:00,286.4,286.4,286.22,286.29,2758.0,284.1681,284.1681,283.9895,284.059,2758.0
2024-06-10 12:50:00,286.28,286.35,286.25,286.29,1408.0,284.049,284.1185,284.0193,284.059,1408.0
2024-06-10 12:55:00,286.26,286.26,286.06,286.13,2324.0,284.0292,284.0292,283.8308,283.9002,2324.0
2024-06-10 13:00:00,286.02,286.04,285.54,285.6,8930.0,283.7911,283.8109,283.3148,283.3743,8930.0
2024-06-10 13:05:00,285.54,285.92,285.41,285.9,6149.0,283.3148,283.6918,283.1858,283.672,6149.0
2024-06-10 13:10:00,285.9,285.9,285.19,285.3,29945.0,283.672,283.672,282.9675,283.0767,29945.0
2024-06-10 13:15:00,285.23,285.44,285.06,285.21,4346.0,283.0072,283.2156,282.8385,282.9874,4346.0
2024-06-10 13:20:00,285.0,285.47,285.0,285.27,2710.0,282.779,283.2454,282.779,283.0469,2710.0
2024-06-10 13:25:00,285.31,285.31,285.19,285.2,1170.0,283.0866,283.0866,282.9675,282.9775,1170.0
2024-06-10 13:30:00,285.3,285.46,284.97,285.16,6720.0,283.0767,283.2354,282.7493,282.9378,6720.0
2024-06-10 13:35:00,285.19,285.26,285.05,285.22,3155.0,282.9675,283.037,282.8286,282.9973,3155.0
2024-06-10 13:40:00,285.07,285.77,285.07,285.69,2901.0,282.8485,283.543,282.8485,283.4636,2901.0
2024-06-10 13:45:00,285.81,286.62,285.81,286.62,9106.0,283.5827,284.3864,283.5827,284.3864,9106.0
2024-06-10 13:50:00,286.62,286.67,286.3,286.65,8116.0,284.3864,284.436,284.0689,284.4162,8116.0
2024-06-10 13:55:00,286.42,286.62,286.42,286.62,2126.0,284.188,284.3864,284.188,284.3864,2126.0
2024-06-10 14:00:00,286.45,286.93,286.45,286.93,2700.0,284.2177,284.694,284.2177,284.694,2700.0
2024-06-10 14:05:00,286.91,287.06,286.91,287.03,3451.0,284.6741,284.823,284.6741,284.7932,3451.0
2024-06-10 14:10:00,287.09,287.27,286.98,287.27,2294.0,284.8527,285.0313,284.7436,285.0313,2294.0
2024-06-10 14:15:00,287.2,287.86,287.2,287.85,3320.0,284.9619,285.6167,284.9619,285.6068,3320.0
2024-06-10 14:20:00,287.82,287.91,287.46,287.47,2985.0,285.577,285.6663,285.2198,285.2298,2985.0
2024-06-10 14:25:00,287.56,287.57,287.23,287.57,4814.0,285.3191,285.329,284.9916,285.329,4814.0
2024-06-10 14:30:00,287.6,287.97,287.51,287.87,5398.0,285.3588,285.7259,285.2695,285.6267,5398.0
2024-06-10 14:35:00,287.88,287.94,287.63,287.66,5510.0,285.6366,285.6961,285.3885,285.4183,5510.0
2024-06-10 14:40:00,287.72,287.78,287.43,287.55,2703.0,285.4778,285.5374,285.1901,285.3091,2703.0
2024-06-10 14:45:00,287.43,287.48,287.21,287.46,3532.0,285.1901,285.2397,284.9718,285.2198,3532.0
2024-06-10 14:50:00,287.44,287.56,287.39,287.56,3495.0,285.2,285.3191,285.1504,285.3191,3495.0
2024-06-10 14:55:00,287.5,287.84,287.35,287.72,8902.0,285.2595,285.5969,285.1107,285.4778,8902.0
2024-06-10 15:00:00,287.81,288.1,287.7,287.73,14559.0,285.5671,285.8549,285.458,285.4877,14559.0
2024-06-10 15:05:00,287.73,287.89,287.61,287.71,9586.0,285.4877,285.6465,285.3687,285.4679,9586.0
2024-06-10 15:10:00,287.71,287.76,287.5,287.76,3676.0,285.4679,285.5175,285.2595,285.5175,3676.0
2024-06-10 15:15:00,287.75,287.84,287.5,287.84,7862.0,285.5076,285.5969,285.2595,285.5969,7862.0
2024-06-10 15:20:00,287.91,288.02,287.54,287.57,10246.0,285.6663,285.7755,285.2992,285.329,10246.0
2024-06-10 15:25:00,287.57,287.6,287.4,287.46,3322.0,285.329,285.3588,285.1603,285.2198,3322.0
2024-06-10 15:30:00,287.58,287.67,287.3,287.48,11979.0,285.3389,285.4282,285.0611,285.2397,11979.0
2024-06-10 15:35:00,287.5,287.52,287.01,287.13,4546.0,285.2595,285.2794,284.7734,284.8924,4546.0
2024-06-10 15:40:00,287.13,287.25,286.8,286.97,10193.0,284.8924,285.0115,284.565,284.7337,10193.0
2024-06-10 15:45:00,286.92,287.16,286.92,287.01,7888.0,284.6841,284.9222,284.6841,284.7734,7888.0
2024-06-10 15:50:00,286.98,287.16,286.61,286.94,28293.0,284.7436,284.9222,284.3765,284.7039,28293.0
2024-06-10 15:55:00,286.94,287.67,286.54,287.0,169709.0,284.7039,285.4282,284.307,284.7634,169709.0
2024-06-11 09:30:00,287.11,287.46,286.7,287.37,11154.0,284.8726,285.2198,284.4658,285.1305,11154.0
2024-06-11 09:35:00,287.0,287.84,286.94,287.8,5767.0,284.7634,285.5969,284.7039,285.5572,5767.0
2024-06-11 09:40:00,287.52,288.01,287.37,287.51,8245.0,285.2794,285.7656,285.1305,285.2695,8245.0
2024-06-11 09:45:00,287.51,287.55,286.75,287.29,11856.0,285.2695,285.3091,284.5154,285.0512,11856.0
2024-06-11 09:50:00,287.36,288.21,287.1,288.21,6100.0,285.1206,285.964,284.8627,285.964,6100.0
2024-06-11 09:55:00,288.08,288.66,287.7,288.66,21035.0,285.835,286.4105,285.458,286.4105,21035.0
2024-06-11 10:00:00,288.46,289.33,288.28,289.23,21155.0,286.2121,287.0753,286.0335,286.9761,21155.0
2024-06-11 10:05:00,289.16,289.94,288.9,289.69,25816.0,286.9066,287.6805,286.6486,287.4325,25816.0
2024-06-11 10:10:00,289.78,290.81,288.25,289.88,140424.0,287.5218,288.5437,286.0037,287.621,140424.0
2024-06-11 10:15:00,289.88,290.0,289.42,289.88,36519.0,287.621,287.7401,287.1646,287.621,36519.0
2024-06-11 10:20:00,289.78,290.5,289.75,289.86,18672.0,287.5218,288.2362,287.492,287.6011,18672.0
2024-06-11 10:25:00,289.73,289.73,289.19,289.27,7184.0,287.4722,287.4722,286.9364,287.0157,7184.0
2024-06-11 10:30:00,289.23,290.59,289.23,290.37,38132.0,286.9761,288.3255,286.9761,288.1072,38132.0
2024-06-11 10:35:00,290.36,290.92,290.29,290.54,38953.0,288.0972,288.6529,288.0278,288.2758,38953.0
2024-06-11 10:40:00,290.54,290.81,290.29,290.43,53943.0,288.2758,288.5437,288.0278,288.1667,53943.0
2024-06-11 10:45:00,290.25,290.9,290.25,290.78,19450.0,287.9881,288.633,287.9881,288.514,19450.0
2024-06-11 10:50:00,290.98,291.52,290.97,291.29,8682.0,288.7124,289.2482,288.7025,289.02,8682.0
2024-06-11 10:55:00,291.35,291.96,291.2,291.85,59982.0,289.0795,289.6848,288.9307,289.5756,59982.0
2024-06-11 11:00:00,291.91,291.99,291.24,291.63,13019.0,289.6352,289.7145,288.9704,289.3573,13019.0
2024-06-11 11:05:00,291.62,291.66,290.9,291.0,18652.0,289.3474,289.3871,288.633,288.7323,18652.0
2024-06-11 11:10:00,291.03,291.44,290.73,290.95,21467.0,288.762,289.1688,288.4644,288.6826,21467.0
2024-06-11 11:15:00,291.0,291.0,290.52,290.52,11778.0,288.7323,288.7323,288.256,288.256,11778.0
2024-06-11 11:20:00,290.65,291.02,290.2,290.85,14855.0,288.385,288.7521,287.9385,288.5834,14855.0
2024-06-11 11:25:00,291.25,291.47,290.97,291.4,28366.0,288.9803,289.1986,288.7025,289.1291,28366.0
2024-06-11 11:30:00,291.38,292.32,291.28,292.32,28097.0,289.1093,290.042,289.0101,290.042,28097.0
2024-06-11 11:35:00,292.33,292.5,291.82,291.85,7939.0,290.0519,290.2206,289.5459,289.5756,7939.0
2024-06-11 11:40:00,291.75,292.48,291.75,292.39,9813.0,289.4764,290.2007,289.4764,290.1114,9813.0
2024-06-11 11:45:00,292.39,292.56,292.06,292.24,20904.0,290.1114,290.2801,289.784,289.9626,20904.0
2024-06-11 11:50:00,292.33,292.58,292.24,292.28,12137.0,290.0519,290.2999,289.9626,290.0023,12137.0
2024-06-11 11:55:00,292.29,292.33,292.0,292.24,35590.0,290.0122,290.0519,289.7245,289.9626,35590.0
2024-06-11 12:00:00,292.27,292.29,291.86,292.22,25114.0,289.9924,290.0122,289.5856,289.9428,25114.0
2024-06-11 12:05:00,292.09,292.28,292.01,292.25,7509.0,289.8138,290.0023,289.7344,289.9725,7509.0
2024-06-11 12:10:00,292.25,292.59,292.01,292.44,30826.0,289.9725,290.3099,289.7344,290.161,30826.0
2024-06-11 12:15:00,292.36,292.59,292.36,292.53,8783.0,290.0817,290.3099,290.0817,290.2503,8783.0
2024-06-11 12:20:00,292.51,293.0,292.39,292.98,29022.0,290.2305,290.7167,290.1114,290.6968,29022.0
2024-06-11 12:25:00,293.1,293.33,292.74,293.01,21033.0,290.8159,291.0441,290.4587,290.7266,21033.0
2024-06-11 12:30:00,293.06,293.22,292.97,292.97,5746.0,290.7762,290.935,290.6869,290.6869,5746.0
2024-06-11 12:35:00,293.0,293.38,292.77,292.77,14482.0,290.7167,291.0937,290.4885,290.4885,14482.0
2024-06-11 12:40:00,292.8,292.98,292.71,292.84,4518.0,290.5182,290.6968,290.4289,290.5579,4518.0
2024-06-11 12:45:00,292.84,292.84,291.8,291.84,9196.0,290.5579,290.5579,289.526,289.5657,9196.0
2024-06-11 12:50:00,291.84,292.14,291.77,291.99,16038.0,289.5657,289.8634,289.4963,289.7145,16038.0
2024-06-11 12:55:00,292.06,292.29,291.84,292.29,6393.0,289.784,290.0122,289.5657,290.0122,6393.0
2024-06-11 13:00:00,292.35,292.9,292.2,292.9,9030.0,290.0717,290.6175,289.9229,290.6175,9030.0
2024-06-11 13:05:00,293.01,293.18,292.91,293.07,8231.0,290.7266,290.8953,290.6274,290.7861,8231.0
2024-06-11 13:10:00,293.07,293.08,292.7,292.83,12929.0,290.7861,290.7961,290.419,290.548,12929.0
2024-06-11 13:15:00,292.78,293.24,292.71,293.18,19567.0,290.4984,290.9548,290.4289,290.8953,19567.0
2024-06-11 13:20:00,293.18,293.18,292.98,293.04,6558.0,290.8953,290.8953,290.6968,290.7564,6558.0
2024-06-11 13:25:00,293.0,293.08,292.69,292.85,24060.0,290.7167,290.7961,290.4091,290.5678,24060.0
2024-06-11 13:30:00,292.89,293.03,292.75,292.77,10220.0,290.6075,290.7464,290.4686,290.4885,10220.0
2024-06-11 13:35:00,292.77,292.88,292.45,292.45,7413.0,290.4885,290.5976,290.171,290.171,7413.0
2024-06-11 13:40:00,292.6,292.68,292.35,292.5,6011.0,290.3198,290.3992,290.0717,290.2206,6011.0
2024-06-11 13:45:00,292.41,292.9,292.41,292.89,7214.0,290.1313,290.6175,290.1313,290.6075,7214.0
2024-06-11 13:50:00,292.89,293.02,292.77,292.88,9418.0,290.6075,290.7365,290.4885,290.5976,9418.0
2024-06-11 13:55:00,292.93,293.08,292.81,293.08,14351.0,290.6472,290.7961,290.5282,290.7961,14351.0
2024-06-11 14:00:00,293.03,293.07,292.91,293.0,13778.0,290.7464,290.7861,290.6274,290.7167,13778.0
2024-06-11 14:05:00,293.0,293.29,292.88,293.28,19010.0,290.7167,291.0044,290.5976,290.9945,19010.0
2024-06-11 14:10:00,293.24,293.54,293.24,293.43,5095.0,290.9548,291.2525,290.9548,291.1433,5095.0
2024-06-11 14:15:00,293.51,293.83,293.44,293.69,9243.0,291.2227,291.5402,291.1532,291.4013,9243.0
2024-06-11 14:20:00,293.68,293.83,293.64,293.72,8943.0,291.3914,291.5402,291.3517,291.4311,8943.0
2024-06-11 14:25:00,293.74,293.74,292.99,293.09,14063.0,291.4509,291.4509,290.7068,290.806,14063.0
2024-06-11 14:30:00,293.0,293.12,292.98,293.03,13719.0,290.7167,290.8357,290.6968,290.7464,13719.0
2024-06-11 14:35:00,293.06,293.11,292.9,292.98,18747.0,290.7762,290.8258,290.6175,290.6968,18747.0
2024-06-11 14:40:00,293.05,293.12,293.01,293.02,17667.0,290.7663,290.8357,290.7266,290.7365,17667.0
2024-06-11 14:45:00,293.06,293.11,293.01,293.06,5081.0,290.7762,290.8258,290.7266,290.7762,5081.0
2024-06-11 14:50:00,293.01,293.42,293.0,293.34,9826.0,290.7266,291.1334,290.7167,291.054,9826.0
2024-06-11 14:55:00,293.39,293.39,292.98,293.18,12785.0,291.1036,291.1036,290.6968,290.8953,12785.0
2024-06-11 15:00:00,293.14,293.47,293.13,293.39,13079.0,290.8556,291.183,290.8457,291.1036,13079.0
2024-06-11 15:05:00,293.39,293.54,293.36,293.37,12029.0,291.1036,291.2525,291.0739,291.0838,12029.0
2024-06-11 15:10:00,293.42,293.44,293.14,293.18,11456.0,291.1334,291.1532,290.8556,290.8953,11456.0
2024-06-11 15:15:00,293.2,293.59,293.2,293.48,19757.0,290.9151,291.3021,290.9151,291.1929,19757.0
2024-06-11 15:20:00,293.46,293.69,293.44,293.69,9921.0,291.1731,291.4013,291.1532,291.4013,9921.0
2024-06-11 15:25:00,293.7,293.99,293.67,293.9,21794.0,291.4112,291.699,291.3815,291.6097,21794.0
2024-06-11 15:30:00,293.9,294.1,293.77,293.88,25947.0,291.6097,291.8081,291.4807,291.5898,25947.0
2024-06-11 15:35:00,293.84,294.08,293.83,294.04,20316.0,291.5501,291.7883,291.5402,291.7486,20316.0
2024-06-11 15:40:00,294.0,294.2,293.98,294.08,65643.0,291.7089,291.9073,291.689,291.7883,65643.0
2024-06-11 15:45:00,294.08,294.22,293.72,294.01,61045.0,291.7883,291.9272,291.4311,291.7188,61045.0
2024-06-11 15:50:00,293.97,294.07,293.56,293.56,78076.0,291.6791,291.7783,291.2723,291.2723,78076.0
2024-06-11 15:55:00,293.63,294.41,293.35,293.7,272710.0,291.3418,292.1157,291.0639,291.4112,272710.0
2024-06-12 09:30:00,293.92,293.92,291.76,292.69,29199.0,291.6295,291.6295,289.4863,290.4091,29199.0
2024-06-12 09:35:00,292.99,293.46,292.29,292.29,10690.0,290.7068,291.1731,290.0122,290.0122,10690.0
2024-06-12 09:40:00,292.29,292.73,292.25,292.73,17438.0,290.0122,290.4488,289.9725,290.4488,17438.0
2024-06-12 09:45:00,292.55,292.56,291.37,291.94,30274.0,290.2702,290.2801,289.0994,289.6649,30274.0
2024-06-12 09:50:00,291.93,292.22,291.32,292.19,7413.0,289.655,289.9428,289.0498,289.913,7413.0
2024-06-12 09:55:00,292.48,293.64,292.3,292.94,4886.0,290.2007,291.3517,290.0221,290.6571,4886.0
2024-06-12 10:00:00,292.73,292.97,292.13,292.13,6140.0,290.4488,290.6869,289.8535,289.8535,6140.0
2024-06-12 10:05:00,292.14,292.17,291.74,291.9,46508.0,289.8634,289.8931,289.4665,289.6252,46508.0
2024-06-12 10:10:00,291.83,291.91,291.59,291.88,19128.0,289.5558,289.6352,289.3177,289.6054,19128.0
2024-06-12 10:15:00,291.95,292.25,291.76,291.93,5569.0,289.6749,289.9725,289.4863,289.655,5569.0
2024-06-12 10:20:00,291.79,292.44,291.71,292.44,4382.0,289.5161,290.161,289.4367,290.161,4382.0
2024-06-12 10:25:00,292.26,292.54,292.03,292.41,9238.0,289.9824,290.2603,289.7542,290.1313,9238.0
2024-06-12 10:30:00,292.52,292.66,292.14,292.39,5344.0,290.2404,290.3793,289.8634,290.1114,5344.0
2024-06-12 10:35:00,292.18,292.66,292.18,292.46,2617.0,289.9031,290.3793,289.9031,290.1809,2617.0
2024-06-12 10:40:00,292.46,292.96,292.46,292.94,3058.0,290.1809,290.677,290.1809,290.6571,3058.0
2024-06-12 10:45:00,292.94,293.15,292.79,292.92,4321.0,290.6571,290.8655,290.5083,290.6373,4321.0
2024-06-12 10:50:00,292.74,292.83,292.0,292.67,6637.0,290.4587,290.548,289.7245,290.3892,6637.0
2024-06-12 10:55:00,292.73,292.73,292.68,292.68,1271.0,290.4488,290.4488,290.3992,290.3992,1271.0
2024-06-12 11:00:00,292.66,292.89,292.63,292.63,2322.0,290.3793,290.6075,290.3496,290.3496,2322.0
2024-06-12 11:05:00,292.63,293.08,292.63,292.92,24489.0,290.3496,290.7961,290.3496,290.6373,24489.0
2024-06-12 11:10:00,292.84,292.91,292.83,292.85,4617.0,290.5579,290.6274,290.548,290.5678,4617.0
2024-06-12 11:15:00,292.91,292.94,292.67,292.77,13105.0,290.6274,290.6571,290.3892,290.4885,13105.0
2024-06-12 11:20:00,292.86,293.4,292.82,293.4,5898.0,290.5778,291.1136,290.5381,291.1136,5898.0
2024-06-12 11:25:00,293.35,293.57,293.17,293.57,4717.0,291.0639,291.2822,290.8853,291.2822,4717.0
2024-06-12 11:30:00,293.63,293.8,293.55,293.78,4905.0,291.3418,291.5104,291.2624,291.4906,4905.0
2024-06-12 11:35:00,293.78,293.9,293.75,293.9,3824.0,291.4906,291.6097,291.4608,291.6097,3824.0
2024-06-12 11:40:00,293.88,294.06,293.54,294.02,6516.0,291.5898,291.7684,291.2525,291.7287,6516.0
2024-06-12 11:45:00,294.02,294.12,293.91,294.11,4568.0,291.7287,291.8279,291.6196,291.818,4568.0
2024-06-12 11:50:00,294.12,294.22,294.08,294.18,3288.0,291.8279,291.9272,291.7883,291.8875,3288.0
2024-06-12 11:55:00,294.25,294.54,294.13,294.31,10091.0,291.9569,292.2447,291.8379,292.0165,10091.0
2024-06-12 12:00:00,294.38,294.42,294.13,294.37,7285.0,292.0859,292.1256,291.8379,292.076,7285.0
2024-06-12 12:05:00,294.46,294.73,294.42,294.64,8962.0,292.1653,292.4332,292.1256,292.3439,8962.0
2024-06-12 12:10:00,294.61,294.85,294.61,294.75,3089.0,292.3141,292.5523,292.3141,292.453,3089.0
2024-06-12 12:15:00,294.85,295.28,294.8,295.22,18405.0,292.5523,292.9789,292.5026,292.9194,18405.0
2024-06-12 12:20:00,295.15,295.31,295.07,295.31,9026.0,292.8499,293.0087,292.7705,293.0087,9026.0
2024-06-12 12:25:00,295.31,295.86,295.31,295.68,18367.0,293.0087,293.5544,293.0087,293.3758,18367.0
2024-06-12 12:30:00,295.56,295.86,295.5,295.62,24517.0,293.2567,293.5544,293.1972,293.3163,24517.0
2024-06-12 12:35:00,295.62,295.8,295.55,295.76,11069.0,293.3163,293.4949,293.2468,293.4552,11069.0
2024-06-12 12:40:00,295.73,295.95,295.71,295.91,10199.0,293.4254,293.6437,293.4056,293.604,10199.0
2024-06-12 12:45:00,295.92,295.96,295.67,295.69,9776.0,293.6139,293.6536,293.3659,293.3857,9776.0
2024-06-12 12:50:00,295.67,295.76,295.63,295.71,6029.0,293.3659,293.4552,293.3262,293.4056,6029.0
2024-06-12 12:55:00,295.61,295.74,295.45,295.56,6827.0,293.3063,293.4353,293.1476,293.2567,6827.0
2024-06-12 13:00:00,295.47,295.66,295.46,295.59,5343.0,293.1674,293.3559,293.1575,293.2865,5343.0
2024-06-12 13:05:00,295.58,295.6,295.55,295.6,1393.0,293.2766,293.2964,293.2468,293.2964,1393.0
2024-06-12 13:10:00,295.57,295.64,295.49,295.62,7911.0,293.2666,293.3361,293.1873,293.3163,7911.0
2024-06-12 13:15:00,295.61,295.61,295.15,295.25,6547.0,293.3063,293.3063,292.8499,292.9491,6547.0
2024-06-12 13:20:00,295.27,295.27,294.76,294.76,3941.0,292.969,292.969,292.463,292.463,3941.0
2024-06-12 13:25:00,294.82,294.84,294.26,294.31,5913.0,292.5225,292.5423,291.9669,292.0165,5913.0
2024-06-12 13:30:00,294.12,294.38,294.01,294.26,3496.0,291.8279,292.0859,291.7188,291.9669,3496.0
2024-06-12 13:35:00,294.39,294.44,294.29,294.44,7798.0,292.0958,292.1455,291.9966,292.1455,7798.0
2024-06-12 13:40:00,294.49,294.67,294.46,294.67,2672.0,292.1951,292.3737,292.1653,292.3737,2672.0
2024-06-12 13:45:00,294.67,294.67,294.61,294.63,1556.0,292.3737,292.3737,292.3141,292.334,1556.0
2024-06-12 13:50:00,294.63,295.0,294.57,294.96,5484.0,292.334,292.7011,292.2744,292.6614,5484.0
2024-06-12 13:55:00,295.0,295.02,294.67,294.79,6938.0,292.7011,292.7209,292.3737,292.4927,6938.0
2024-06-12 14:00:00,294.7,294.84,293.87,294.78,11093.0,292.4034,292.5423,291.5799,292.4828,11093.0
2024-06-12 14:05:00,294.71,295.11,294.61,295.0,9857.0,292.4133,292.8102,292.3141,292.7011,9857.0
2024-06-12 14:10:00,295.07,295.07,294.57,294.82,5654.0,292.7705,292.7705,292.2744,292.5225,5654.0
2024-06-12 14:15:00,294.74,294.86,294.63,294.8,3433.0,292.4431,292.5622,292.334,292.5026,3433.0
2024-06-12 14:20:00,294.77,294.99,294.74,294.94,4556.0,292.4729,292.6912,292.4431,292.6416,4556.0
2024-06-12 14:25:00,294.9,295.19,294.88,294.93,17287.0,292.6019,292.8896,292.582,292.6316,17287.0
2024-06-12 14:30:00,294.93,295.02,294.65,294.82,7114.0,292.6316,292.7209,292.3538,292.5225,7114.0
2024-06-12 14:35:00,294.83,295.28,294.83,295.28,10701.0,292.5324,292.9789,292.5324,292.9789,10701.0
2024-06-12 14:40:00,295.25,295.28,294.69,294.91,8187.0,292.9491,292.9789,292.3935,292.6118,8187.0
2024-06-12 14:45:00,294.87,295.17,294.85,295.1,7134.0,292.5721,292.8698,292.5523,292.8003,7134.0
2024-06-12 14:50:00,295.12,295.17,294.8,295.05,7748.0,292.8202,292.8698,292.5026,292.7507,7748.0
2024-06-12 14:55:00,295.04,295.29,294.98,295.29,6544.0,292.7408,292.9888,292.6812,292.9888,6544.0
2024-06-12 15:00:00,295.2,295.74,295.19,295.58,5221.0,292.8995,293.4353,292.8896,293.2766,5221.0
2024-06-12 15:05:00,295.57,295.71,295.35,295.6,4223.0,293.2666,293.4056,293.0484,293.2964,4223.0
2024-06-12 15:10:00,295.6,295.6,295.01,295.22,8295.0,293.2964,293.2964,292.711,292.9194,8295.0
2024-06-12 15:15:00,295.29,295.71,295.18,295.71,5357.0,292.9888,293.4056,292.8797,293.4056,5357.0
2024-06-12 15:20:00,295.62,296.05,295.33,295.37,21097.0,293.3163,293.7429,293.0285,293.0682,21097.0
2024-06-12 15:25:00,295.37,295.37,294.8,295.07,8458.0,293.0682,293.0682,292.5026,292.7705,8458.0
2024-06-12 15:30:00,295.04,295.22,294.88,295.06,19428.0,292.7408,292.9194,292.582,292.7606,19428.0
2024-06-12 15:35:00,295.02,295.24,294.91,295.02,16664.0,292.7209,292.9392,292.6118,292.7209,16664.0
2024-06-12 15:40:00,294.97,295.15,294.83,294.97,20799.0,292.6713,292.8499,292.5324,292.6713,20799.0
2024-06-12 15:45:00,294.94,295.54,294.94,295.34,22885.0,292.6416,293.2369,292.6416,293.0384,22885.0
2024-06-12 15:50:00,295.14,295.47,294.89,295.03,45225.0,292.84,293.1674,292.5919,292.7309,45225.0
2024-06-12 15:55:00,295.06,295.23,294.92,295.08,76263.0,292.7606,292.9293,292.6217,292.7805,76263.0
2024-06-13 09:30:00,295.51,296.48,294.22,294.63,14487.0,293.2071,294.1696,291.9272,292.334,14487.0
2024-06-13 09:35:00,294.63,295.75,294.62,295.75,6585.0,292.334,293.4452,292.324,293.4452,6585.0
2024-06-13 09:40:00,295.92,296.08,295.04,295.44,16808.0,293.6139,293.7727,292.7408,293.1377,16808.0
2024-06-13 09:45:00,295.45,295.59,295.26,295.29,9652.0,293.1476,293.2865,292.9591,292.9888,9652.0
2024-06-13 09:50:00,295.04,295.6,295.04,295.47,7609.0,292.7408,293.2964,292.7408,293.1674,7609.0
2024-06-13 09:55:00,295.58,295.69,294.84,295.43,10629.0,293.2766,293.3857,292.5423,293.1277,10629.0
2024-06-13 10:00:00,295.35,295.72,295.16,295.23,11502.0,293.0484,293.4155,292.8598,292.9293,11502.0
2024-06-13 10:05:00,295.23,295.23,294.76,294.94,4568.0,292.9293,292.9293,292.463,292.6416,4568.0
2024-06-13 10:10:00,294.94,295.28,294.7,294.84,5352.0,292.6416,292.9789,292.4034,292.5423,5352.0
2024-06-13 10:15:00,294.72,295.33,294.72,295.23,5774.0,292.4233,293.0285,292.4233,292.9293,5774.0
2024-06-13 10:20:00,295.22,295.5,295.22,295.27,2793.0,292.9194,293.1972,292.9194,292.969,2793.0
2024-06-13 10:25:00,295.37,295.38,294.9,294.99,7650.0,293.0682,293.0781,292.6019,292.6912,7650.0
2024-06-13 10:30:00,294.99,295.27,294.94,295.05,6966.0,292.6912,292.969,292.6416,292.7507,6966.0
2024-06-13 10:35:00,294.99,295.07,294.95,294.95,1704.0,292.6912,292.7705,292.6515,292.6515,1704.0
2024-06-13 10:40:00,295.05,295.21,294.93,295.06,6727.0,292.7507,292.9095,292.6316,292.7606,6727.0
2024-06-13 10:45:00,295.07,295.08,294.83,295.03,33672.0,292.7705,292.7805,292.5324,292.7309,33672.0
2024-06-13 10:50:00,295.0,295.0,294.48,294.73,8232.0,292.7011,292.7011,292.1851,292.4332,8232.0
2024-06-13 10:55:00,294.85,294.9,294.79,294.8,5688.0,292.5523,292.6019,292.4927,292.5026,5688.0
2024-06-13 11:00:00,294.79,294.79,294.42,294.65,6658.0,292.4927,292.4927,292.1256,292.3538,6658.0
2024-06-13 11:05:00,294.58,295.16,294.56,295.16,11438.0,292.2844,292.8598,292.2645,292.8598,11438.0
2024-06-13 11:10:00,295.1,295.25,295.09,295.21,5634.0,292.8003,292.9491,292.7904,292.9095,5634.0
2024-06-13 11:15:00,295.26,295.43,295.14,295.37,7767.0,292.9591,293.1277,292.84,293.0682,7767.0
2024-06-13 11:20:00,295.37,295.62,295.27,295.28,11628.0,293.0682,293.3163,292.969,292.9789,11628.0
2024-06-13 11:25:00,295.3,295.39,294.78,294.85,6812.0,292.9987,293.088,292.4828,292.5523,6812.0
2024-06-13 11:30:00,294.92,295.0,294.91,295.0,2603.0,292.6217,292.7011,292.6118,292.7011,2603.0
2024-06-13 11:35:00,294.96,295.14,294.91,294.93,9783.0,292.6614,292.84,292.6118,292.6316,9783.0
2024-06-13 11:40:00,294.93,295.0,294.8,294.98,5430.0,292.6316,292.7011,292.5026,292.6812,5430.0
2024-06-13 11:45:00,294.96,295.0,294.91,294.97,3841.0,292.6614,292.7011,292.6118,292.6713,3841.0
2024-06-13 11:50:00,295.02,295.02,294.86,295.0,5531.0,292.7209,292.7209,292.5622,292.7011,5531.0
2024-06-13 11:55:00,294.94,295.0,294.84,294.91,3384.0,292.6416,292.7011,292.5423,292.6118,3384.0
2024-06-13 12:00:00,294.84,294.85,294.5,294.5,7220.0,292.5423,292.5523,292.205,292.205,7220.0
2024-06-13 12:05:00,294.5,294.57,294.4,294.49,4936.0,292.205,292.2744,292.1058,292.1951,4936.0
2024-06-13 12:10:00,294.49,294.8,294.48,294.79,6755.0,292.1951,292.5026,292.1851,292.4927,6755.0
2024-06-13 12:15:00,294.79,294.95,294.64,294.87,8327.0,292.4927,292.6515,292.3439,292.5721,8327.0
2024-06-13 12:20:00,294.84,294.9,294.78,294.9,1532.0,292.5423,292.6019,292.4828,292.6019,1532.0
2024-06-13 12:25:00,294.85,295.03,294.84,294.85,7240.0,292.5523,292.7309,292.5423,292.5523,7240.0
2024-06-13 12:30:00,294.92,294.92,294.58,294.75,5061.0,292.6217,292.6217,292.2844,292.453,5061.0
2024-06-13 12:35:00,294.79,294.95,294.74,294.94,3594.0,292.4927,292.6515,292.4431,292.6416,3594.0
2024-06-13 12:40:00,294.94,295.0,294.87,294.97,3532.0,292.6416,292.7011,292.5721,292.6713,3532.0
2024-06-13 12:45:00,294.93,295.0,294.58,294.65,6994.0,292.6316,292.7011,292.2844,292.3538,6994.0
2024-06-13 12:50:00,294.65,294.75,294.63,294.72,2680.0,292.3538,292.453,292.334,292.4233,2680.0
2024-06-13 12:55:00,294.72,294.99,294.71,294.9,3431.0,292.4233,292.6912,292.4133,292.6019,3431.0
2024-06-13 13:00:00,294.9,295.13,294.72,294.73,11640.0,292.6019,292.8301,292.4233,292.4332,11640.0
2024-06-13 13:05:00,294.75,294.77,294.57,294.71,6798.0,292.453,292.4729,292.2744,292.4133,6798.0
2024-06-13 13:10:00,294.8,294.86,294.62,294.82,2538.0,292.5026,292.5622,292.324,292.5225,2538.0
2024-06-13 13:15:00,294.81,294.89,294.75,294.85,3350.0,292.5126,292.5919,292.453,292.5523,3350.0
2024-06-13 13:20:00,294.78,294.89,294.76,294.8,3235.0,292.4828,292.5919,292.463,292.5026,3235.0
2024-06-13 13:25:00,294.83,294.86,294.6,294.61,8735.0,292.5324,292.5622,292.3042,292.3141,8735.0
2024-06-13 13:30:00,294.65,294.85,294.59,294.85,3613.0,292.3538,292.5523,292.2943,292.5523,3613.0
2024-06-13 13:35:00,294.75,294.87,294.75,294.85,4706.0,292.453,292.5721,292.453,292.5523,4706.0
2024-06-13 13:40:00,294.89,294.95,294.64,294.65,5662.0,292.5919,292.6515,292.3439,292.3538,5662.0
2024-06-13 13:45:00,294.61,294.8,294.58,294.8,4925.0,292.3141,292.5026,292.2844,292.5026,4925.0
2024-06-13 13:50:00,294.8,294.87,294.68,294.7,4602.0,292.5026,292.5721,292.3836,292.4034,4602.0
2024-06-13 13:55:00,294.69,294.81,294.61,294.81,2695.0,292.3935,292.5126,292.3141,292.5126,2695.0
2024-06-13 14:00:00,294.75,294.8,294.7,294.75,1813.0,292.453,292.5026,292.4034,292.453,1813.0
2024-06-13 14:05:00,294.8,294.96,294.75,294.93,4406.0,292.5026,292.6614,292.453,292.6316,4406.0
2024-06-13 14:10:00,295.0,295.08,294.93,295.0,6912.0,292.7011,292.7805,292.6316,292.7011,6912.0
2024-06-13 14:15:00,295.0,295.1,294.89,294.94,6861.0,292.7011,292.8003,292.5919,292.6416,6861.0
2024-06-13 14:20:00,294.93,294.93,294.83,294.84,1500.0,292.6316,292.6316,292.5324,292.5423,1500.0
2024-06-13 14:25:00,294.87,294.93,294.83,294.93,3993.0,292.5721,292.6316,292.5324,292.6316,3993.0
2024-06-13 14:30:00,294.85,295.07,294.84,295.03,2523.0,292.5523,292.7705,292.5423,292.7309,2523.0
2024-06-13 14:35:00,295.03,295.03,294.91,294.91,2645.0,292.7309,292.7309,292.6118,292.6118,2645.0
2024-06-13 14:40:00,295.0,295.28,295.0,295.22,6535.0,292.7011,292.9789,292.7011,292.9194,6535.0
2024-06-13 14:45:00,295.22,295.22,294.97,295.09,3309.0,292.9194,292.9194,292.6713,292.7904,3309.0
2024-06-13 14:50:00,295.01,295.13,294.91,294.97,12968.0,292.711,292.8301,292.6118,292.6713,12968.0
2024-06-13 14:55:00,294.9,295.07,294.89,294.97,8663.0,292.6019,292.7705,292.5919,292.6713,8663.0
2024-06-13 15:00:00,294.95,295.04,294.76,294.95,12877.0,292.6515,292.7408,292.463,292.6515,12877.0
2024-06-13 15:05:00,295.04,295.11,294.88,295.05,10804.0,292.7408,292.8102,292.582,292.7507,10804.0
2024-06-13 15:10:00,295.04,295.24,295.02,295.17,6024.0,292.7408,292.9392,292.7209,292.8698,6024.0
2024-06-13 15:15:00,295.11,295.22,295.11,295.2,6977.0,292.8102,292.9194,292.8102,292.8995,6977.0
2024-06-13 15:20:00,295.2,295.25,295.0,295.15,12793.0,292.8995,292.9491,292.7011,292.8499,12793.0
2024-06-13 15:25:00,295.12,295.2,294.9,295.0,16372.0,292.8202,292.8995,292.6019,292.7011,16372.0
2024-06-13 15:30:00,294.92,295.04,294.9,295.03,9946.0,292.6217,292.7408,292.6019,292.7309,9946.0
2024-06-13 15:35:00,295.0,295.13,294.94,295.11,7905.0,292.7011,292.8301,292.6416,292.8102,7905.0
2024-06-13 15:40:00,295.15,295.36,295.03,295.03,7114.0,292.8499,293.0583,292.7309,292.7309,7114.0
2024-06-13 15:45:00,295.05,295.5,295.05,295.21,12974.0,292.7507,293.1972,292.7507,292.9095,12974.0
2024-06-13 15:50:00,295.19,295.19,294.8,294.94,27385.0,292.8896,292.8896,292.5026,292.6416,27385.0
2024-06-13 15:55:00,294.98,295.62,294.88,295.4,86127.0,292.6812,293.3163,292.582,293.098,86127.0
2024-06-14 09:30:00,295.42,295.95,295.35,295.76,10141.0,293.1178,293.6437,293.0484,293.4552,10141.0
2024-06-14 09:35:00,295.63,295.66,294.84,295.0,1714.0,293.3262,293.3559,292.5423,292.7011,1714.0
2024-06-14 09:40:00,295.24,295.37,294.87,295.08,6508.0,292.9392,293.0682,292.5721,292.7805,6508.0
2024-06-14 09:45:00,294.97,295.11,294.94,294.96,6682.0,292.6713,292.8102,292.6416,292.6614,6682.0
2024-06-14 09:50:00,295.0,295.22,294.8,295.18,61343.0,292.7011,292.9194,292.5026,292.8797,61343.0
2024-06-14 09:55:00,295.16,295.34,295.1,295.18,4943.0,292.8598,293.0384,292.8003,292.8797,4943.0
2024-06-14 10:00:00,295.01,295.25,294.87,295.15,17830.0,292.711,292.9491,292.5721,292.8499,17830.0
2024-06-14 10:05:00,295.07,295.2,294.98,295.11,6583.0,292.7705,292.8995,292.6812,292.8102,6583.0
2024-06-14 10:10:00,295.11,295.11,294.7,294.74,13364.0,292.8102,292.8102,292.4034,292.4431,13364.0
2024-06-14 10:15:00,294.81,294.94,294.66,294.88,5863.0,292.5126,292.6416,292.3637,292.582,5863.0
2024-06-14 10:20:00,294.88,294.99,294.73,294.92,25237.0,292.582,292.6912,292.4332,292.6217,25237.0
2024-06-14 10:25:00,294.87,295.01,294.8,294.99,2937.0,292.5721,292.711,292.5026,292.6912,2937.0
2024-06-14 10:30:00,294.97,295.01,294.85,294.88,6119.0,292.6713,292.711,292.5523,292.582,6119.0
2024-06-14 10:35:00,294.87,295.12,294.87,295.03,1562.0,292.5721,292.8202,292.5721,292.7309,1562.0
2024-06-14 10:40:00,295.03,295.46,295.02,295.39,5669.0,292.7309,293.1575,292.7209,293.088,5669.0
2024-06-14 10:45:00,295.51,295.69,295.18,295.25,6560.0,293.2071,293.3857,292.8797,292.9491,6560.0
2024-06-14 10:50:00,295.16,295.39,295.15,295.35,2900.0,292.8598,293.088,292.8499,293.0484,2900.0
2024-06-14 10:55:00,295.36,295.43,295.27,295.27,3721.0,293.0583,293.1277,292.969,292.969,3721.0
2024-06-14 11:00:00,295.43,295.43,295.25,295.25,2164.0,293.1277,293.1277,292.9491,292.9491,2164.0
2024-06-14 11:05:00,295.23,295.23,294.84,294.85,2232.0,292.9293,292.9293,292.5423,292.5523,2232.0
2024-06-14 11:10:00,294.93,295.0,294.85,295.0,1846.0,292.6316,292.7011,292.5523,292.7011,1846.0
2024-06-14 11:15:00,294.87,295.23,294.87,295.13,2167.0,292.5721,292.9293,292.5721,292.8301,2167.0
2024-06-14 11:20:00,295.17,295.49,295.17,295.49,1610.0,292.8698,293.1873,292.8698,293.1873,1610.0
2024-06-14 11:25:00,295.43,295.5,295.42,295.5,2212.0,293.1277,293.1972,293.1178,293.1972,2212.0
2024-06-14 11:30:00,295.59,295.79,295.59,295.73,3543.0,293.2865,293.4849,293.2865,293.4254,3543.0
2024-06-14 11:35:00,295.8,295.82,295.54,295.55,2806.0,293.4949,293.5147,293.2369,293.2468,2806.0
2024-06-14 11:40:00,295.54,295.54,295.19,295.28,1755.0,293.2369,293.2369,292.8896,292.9789,1755.0
2024-06-14 11:45:00,295.23,295.25,295.07,295.08,2012.0,292.9293,292.9491,292.7705,292.7805,2012.0
2024-06-14 11:50:00,295.11,295.25,294.89,294.9,2766.0,292.8102,292.9491,292.5919,292.6019,2766.0
2024-06-14 11:55:00,294.9,295.1,294.9,295.1,600.0,292.6019,292.8003,292.6019,292.8003,600.0
2024-06-14 12:00:00,294.96,294.97,294.87,294.88,2100.0,292.6614,292.6713,292.5721,292.582,2100.0
2024-06-14 12:05:00,295.0,295.06,294.87,294.97,1605.0,292.7011,292.7606,292.5721,292.6713,1605.0
2024-06-14 12:10:00,295.0,295.07,294.93,294.95,2466.0,292.7011,292.7705,292.6316,292.6515,2466.0
2024-06-14 12:15:00,294.99,295.06,294.98,295.06,2934.0,292.6912,292.7606,292.6812,292.7606,2934.0
2024-06-14 12:20:00,295.15,295.24,295.15,295.24,1112.0,292.8499,292.9392,292.8499,292.9392,1112.0
2024-06-14 12:25:00,295.21,295.23,295.19,295.21,700.0,292.9095,292.9293,292.8896,292.9095,700.0
2024-06-14 12:30:00,295.21,295.27,295.1,295.17,1475.0,292.9095,292.969,292.8003,292.8698,1475.0
2024-06-14 12:35:00,295.19,295.27,295.16,295.23,2741.0,292.8896,292.969,292.8598,292.9293,2741.0
2024-06-14 12:40:00,295.29,295.29,295.2,295.22,885.0,292.9888,292.9888,292.8995,292.9194,885.0
2024-06-14 12:45:00,295.29,295.35,295.27,295.32,1420.0,292.9888,293.0484,292.969,293.0186,1420.0
2024-06-14 12:50:00,295.32,295.32,295.18,295.28,3293.0,293.0186,293.0186,292.8797,292.9789,3293.0
2024-06-14 12:55:00,295.24,295.39,295.18,295.38,4400.0,292.9392,293.088,292.8797,293.0781,4400.0
2024-06-14 13:00:00,295.33,295.44,295.33,295.44,905.0,293.0285,293.1377,293.0285,293.1377,905.0
2024-06-14 13:05:00,295.34,295.38,295.31,295.31,3212.0,293.0384,293.0781,293.0087,293.0087,3212.0
2024-06-14 13:10:00,295.34,295.34,295.27,295.27,550.0,293.0384,293.0384,292.969,292.969,550.0
2024-06-14 13:15:00,295.37,295.4,295.27,295.31,2066.0,293.0682,293.098,292.969,293.0087,2066.0
2024-06-14 13:20:00,295.32,295.41,295.16,295.21,2638.0,293.0186,293.1079,292.8598,292.9095,2638.0
2024-06-14 13:25:00,295.21,295.21,295.0,295.0,1690.0,292.9095,292.9095,292.7011,292.7011,1690.0
2024-06-14 13:30:00,295.13,295.13,295.0,295.0,300.0,292.8301,292.8301,292.7011,292.7011,300.0
2024-06-14 13:35:00,295.03,295.11,294.88,295.11,4364.0,292.7309,292.8102,292.582,292.8102,4364.0
2024-06-14 13:40:00,295.0,295.1,294.99,295.07,1021.0,292.7011,292.8003,292.6912,292.7705,1021.0
2024-06-14 13:45:00,295.09,295.13,295.0,295.06,2962.0,292.7904,292.8301,292.7011,292.7606,2962.0
2024-06-14 13:50:00,295.09,295.16,295.01,295.12,7807.0,292.7904,292.8598,292.711,292.8202,7807.0
2024-06-14 13:55:00,295.19,295.21,295.05,295.05,4127.0,292.8896,292.9095,292.7507,292.7507,4127.0
2024-06-14 14:00:00,295.05,295.11,294.88,294.93,9108.0,292.7507,292.8102,292.582,292.6316,9108.0
2024-06-14 14:05:00,295.01,295.01,294.82,294.89,3473.0,292.711,292.711,292.5225,292.5919,3473.0
2024-06-14 14:10:00,294.89,295.03,294.88,294.98,5459.0,292.5919,292.7309,292.582,292.6812,5459.0
2024-06-14 14:15:00,295.06,295.39,295.06,295.39,2511.0,292.7606,293.088,292.7606,293.088,2511.0
2024-06-14 14:20:00,295.34,295.52,295.34,295.52,1111.0,293.0384,293.217,293.0384,293.217,1111.0
2024-06-14 14:25:00,295.43,295.6,295.37,295.38,2056.0,293.1277,293.2964,293.0682,293.0781,2056.0
2024-06-14 14:30:00,295.46,295.46,295.46,295.46,150.0,293.1575,293.1575,293.1575,293.1575,150.0
2024-06-14 14:35:00,295.42,295.42,295.36,295.36,300.0,293.1178,293.1178,293.0583,293.0583,300.0
2024-06-14 14:40:00,295.28,295.35,295.16,295.27,1714.0,292.9789,293.0484,292.8598,292.969,1714.0
2024-06-14 14:45:00,295.27,295.43,295.26,295.26,1455.0,292.969,293.1277,292.9591,292.9591,1455.0
2024-06-14 14:50:00,295.26,295.28,295.25,295.25,700.0,292.9591,292.9789,292.9491,292.9491,700.0
2024-06-14 14:55:00,295.27,295.27,295.08,295.08,1867.0,292.969,292.969,292.7805,292.7805,1867.0
2024-06-14 15:00:00,295.15,295.29,295.08,295.29,4604.0,292.8499,292.9888,292.7805,292.9888,4604.0
2024-06-14 15:05:00,295.33,295.34,295.27,295.31,1333.0,293.0285,293.0384,292.969,293.0087,1333.0
2024-06-14 15:10:00,295.3,295.36,295.2,295.36,1323.0,292.9987,293.0583,292.8995,293.0583,1323.0
2024-06-14 15:15:00,295.3,295.39,295.29,295.39,1342.0,292.9987,293.088,292.9888,293.088,1342.0
2024-06-14 15:20:00,295.39,295.52,295.31,295.43,5624.0,293.088,293.217,293.0087,293.1277,5624.0
2024-06-14 15:25:00,295.42,295.42,295.34,295.36,1751.0,293.1178,293.1178,293.0384,293.0583,1751.0
2024-06-14 15:30:00,295.3,295.32,294.95,295.22,26575.0,292.9987,293.0186,292.6515,292.9194,26575.0
2024-06-14 15:35:00,295.22,295.37,295.21,295.34,1690.0,292.9194,293.0682,292.9095,293.0384,1690.0
2024-06-14 15:40:00,295.31,295.54,295.25,295.49,4611.0,293.0087,293.2369,292.9491,293.1873,4611.0
2024-06-14 15:45:00,295.44,295.49,295.15,295.18,7329.0,293.1377,293.1873,292.8499,292.8797,7329.0
2024-06-14 15:50:00,295.18,295.25,295.03,295.16,13234.0,292.8797,292.9491,292.7309,292.8598,13234.0
2024-06-14 15:55:00,295.17,295.41,295.09,295.41,38542.0,292.8698,293.1079,292.7904,293.1079,38542.0
2024-06-17 09:30:00,295.0,296.05,294.64,295.99,6660.0,292.7011,293.7429,292.3439,293.6834,6660.0
2024-06-17 09:35:00,296.02,296.06,294.94,295.25,4090.0,293.7131,293.7528,292.6416,292.9491,4090.0
2024-06-17 09:40:00,295.38,295.76,295.38,295.68,4189.0,293.0781,293.4552,293.0781,293.3758,4189.0
2024-06-17 09:45:00,295.73,295.73,295.2,295.21,8862.0,293.4254,293.4254,292.8995,292.9095,8862.0
2024-06-17 09:50:00,295.45,295.88,295.41,295.88,6945.0,293.1476,293.5742,293.1079,293.5742,6945.0
2024-06-17 09:55:00,296.02,296.89,296.02,296.69,12739.0,293.7131,294.5764,293.7131,294.3779,12739.0
2024-06-17 10:00:00,296.72,297.44,296.45,297.29,38703.0,294.4077,295.1221,294.1398,294.9732,38703.0
2024-06-17 10:05:00,297.38,298.21,297.26,298.1,6177.0,295.0625,295.8861,294.9435,295.7769,6177.0
2024-06-17 10:10:00,298.26,298.94,298.12,298.75,15891.0,295.9357,296.6104,295.7968,296.4219,15891.0
2024-06-17 10:15:00,298.75,298.89,298.14,298.26,8790.0,296.4219,296.5608,295.8166,295.9357,8790.0
2024-06-17 10:20:00,298.36,299.19,298.36,299.18,31162.0,296.0349,296.8584,296.0349,296.8485,31162.0
2024-06-17 10:25:00,299.23,299.61,299.23,299.59,4899.0,296.8981,297.2752,296.8981,297.2553,4899.0
2024-06-17 10:30:00,299.56,299.62,298.19,298.35,22697.0,297.2256,297.2851,295.8662,296.025,22697.0
2024-06-17 10:35:00,298.45,298.64,298.24,298.28,5001.0,296.1242,296.3127,295.9158,295.9555,5001.0
2024-06-17 10:40:00,298.23,298.97,298.22,298.84,9585.0,295.9059,296.6401,295.896,296.5112,9585.0
2024-06-17 10:45:00,298.93,299.34,298.57,299.31,16302.0,296.6005,297.0073,296.2433,296.9775,16302.0
2024-06-17 10:50:00,299.44,299.44,298.47,298.53,8938.0,297.1065,297.1065,296.144,296.2036,8938.0
2024-06-17 10:55:00,298.44,298.52,298.15,298.31,5908.0,296.1143,296.1937,295.8265,295.9853,5908.0
2024-06-17 11:00:00,298.24,298.57,298.13,298.45,11717.0,295.9158,296.2433,295.8067,296.1242,11717.0
2024-06-17 11:05:00,298.43,298.7,298.33,298.66,3444.0,296.1044,296.3723,296.0051,296.3326,3444.0
2024-06-17 11:10:00,298.64,298.87,298.64,298.79,9584.0,296.3127,296.5409,296.3127,296.4616,9584.0
2024-06-17 11:15:00,298.76,299.4,298.76,299.4,12011.0,296.4318,297.0668,296.4318,297.0668,12011.0
2024-06-17 11:20:00,299.46,299.8,299.33,299.8,22853.0,297.1263,297.4637,296.9973,297.4637,22853.0
2024-06-17 11:25:00,299.8,300.1,299.6,299.92,126369.0,297.4637,297.7613,297.2652,297.5827,126369.0
2024-06-17 11:30:00,299.95,299.95,299.27,299.27,10153.0,297.6125,297.6125,296.9378,296.9378,10153.0
2024-06-17 11:35:00,299.26,299.28,298.95,299.19,6239.0,296.9279,296.9477,296.6203,296.8584,6239.0
2024-06-17 11:40:00,299.28,299.53,299.1,299.38,12755.0,296.9477,297.1958,296.7691,297.047,12755.0
2024-06-17 11:45:00,299.39,299.45,299.28,299.38,1507.0,297.0569,297.1164,296.9477,297.047,1507.0
2024-06-17 11:50:00,299.52,299.63,299.25,299.25,3195.0,297.1859,297.295,296.918,296.918,3195.0
2024-06-17 11:55:00,299.46,299.54,299.05,299.06,11473.0,297.1263,297.2057,296.7195,296.7294,11473.0
2024-06-17 12:00:00,299.04,299.05,298.62,298.62,2758.0,296.7096,296.7195,296.2929,296.2929,2758.0
2024-06-17 12:05:00,298.74,298.79,298.39,298.56,5388.0,296.4119,296.4616,296.0647,296.2333,5388.0
2024-06-17 12:10:00,298.4,298.46,298.29,298.42,5768.0,296.0746,296.1341,295.9654,296.0944,5768.0
2024-06-17 12:15:00,298.43,298.83,298.43,298.68,5975.0,296.1044,296.5012,296.1044,296.3524,5975.0
2024-06-17 12:20:00,298.79,298.85,298.69,298.85,5318.0,296.4616,296.5211,296.3623,296.5211,5318.0
2024-06-17 12:25:00,298.84,299.12,298.82,299.12,4682.0,296.5112,296.789,296.4913,296.789,4682.0
2024-06-17 12:30:00,299.18,299.29,299.18,299.2,4037.0,296.8485,296.9577,296.8485,296.8684,4037.0
2024-06-17 12:35:00,299.21,299.22,299.14,299.22,3429.0,296.8783,296.8882,296.8088,296.8882,3429.0
2024-06-17 12:40:00,299.22,299.22,299.09,299.09,4564.0,296.8882,296.8882,296.7592,296.7592,4564.0
2024-06-17 12:45:00,299.1,299.44,299.1,299.44,1390.0,296.7691,297.1065,296.7691,297.1065,1390.0
2024-06-17 12:50:00,299.48,299.52,299.42,299.44,3310.0,297.1462,297.1859,297.0866,297.1065,3310.0
2024-06-17 12:55:00,299.44,299.54,299.37,299.44,1463.0,297.1065,297.2057,297.037,297.1065,1463.0
2024-06-17 13:00:00,299.47,299.67,299.4,299.67,3540.0,297.1363,297.3347,297.0668,297.3347,3540.0
2024-06-17 13:05:00,299.65,299.69,299.43,299.46,5188.0,297.3149,297.3545,297.0966,297.1263,5188.0
2024-06-17 13:10:00,299.37,299.5,299.33,299.42,2745.0,297.037,297.166,296.9973,297.0866,2745.0
2024-06-17 13:15:00,299.42,300.0,299.41,300.0,22532.0,297.0866,297.6621,297.0767,297.6621,22532.0
2024-06-17 13:20:00,299.96,300.0,299.92,299.96,13670.0,297.6224,297.6621,297.5827,297.6224,13670.0
2024-06-17 13:25:00,299.96,300.01,299.68,300.0,13163.0,297.6224,297.672,297.3446,297.6621,13163.0
2024-06-17 13:30:00,299.92,300.02,299.88,299.98,5700.0,297.5827,297.682,297.5431,297.6423,5700.0
2024-06-17 13:35:00,299.98,300.0,299.87,299.95,4263.0,297.6423,297.6621,297.5331,297.6125,4263.0
2024-06-17 13:40:00,299.87,299.96,299.61,299.68,11072.0,297.5331,297.6224,297.2752,297.3446,11072.0
2024-06-17 13:45:00,299.68,299.97,299.68,299.94,4642.0,297.3446,297.6324,297.3446,297.6026,4642.0
2024-06-17 13:50:00,299.89,299.97,299.87,299.97,1324.0,297.553,297.6324,297.5331,297.6324,1324.0
2024-06-17 13:55:00,299.96,299.96,299.76,299.94,4513.0,297.6224,297.6224,297.424,297.6026,4513.0
2024-06-17 14:00:00,299.94,300.0,299.89,299.94,4664.0,297.6026,297.6621,297.553,297.6026,4664.0
2024-06-17 14:05:00,299.95,300.01,299.9,299.99,12964.0,297.6125,297.672,297.5629,297.6522,12964.0
2024-06-17 14:10:00,300.0,300.03,299.7,299.71,11979.0,297.6621,297.6919,297.3645,297.3744,11979.0
2024-06-17 14:15:00,299.63,299.93,299.63,299.91,7440.0,297.295,297.5927,297.295,297.5728,7440.0
2024-06-17 14:20:00,299.92,299.95,299.88,299.95,3792.0,297.5827,297.6125,297.5431,297.6125,3792.0
2024-06-17 14:25:00,299.93,299.99,299.87,299.94,6239.0,297.5927,297.6522,297.5331,297.6026,6239.0
2024-06-17 14:30:00,299.93,299.93,299.6,299.79,9173.0,297.5927,297.5927,297.2652,297.4538,9173.0
2024-06-17 14:35:00,299.79,299.79,299.65,299.71,11553.0,297.4538,297.4538,297.3149,297.3744,11553.0
2024-06-17 14:40:00,299.71,299.83,299.44,299.83,13114.0,297.3744,297.4934,297.1065,297.4934,13114.0
2024-06-17 14:45:00,299.77,299.83,299.68,299.68,4245.0,297.4339,297.4934,297.3446,297.3446,4245.0
2024-06-17 14:50:00,299.71,299.81,299.49,299.53,24931.0,297.3744,297.4736,297.1561,297.1958,24931.0
2024-06-17 14:55:00,299.53,299.55,299.17,299.17,11581.0,297.1958,297.2156,296.8386,296.8386,11581.0
2024-06-17 15:00:00,299.17,299.4,299.16,299.28,12539.0,296.8386,297.0668,296.8287,296.9477,12539.0
2024-06-17 15:05:00,299.33,299.56,299.29,299.51,14022.0,296.9973,297.2256,296.9577,297.1759,14022.0
2024-06-17 15:10:00,299.51,299.66,299.44,299.62,17668.0,297.1759,297.3248,297.1065,297.2851,17668.0
2024-06-17 15:15:00,299.56,299.67,299.45,299.6,17820.0,297.2256,297.3347,297.1164,297.2652,17820.0
2024-06-17 15:20:00,299.67,299.91,299.44,299.9,26988.0,297.3347,297.5728,297.1065,297.5629,26988.0
2024-06-17 15:25:00,299.9,299.99,299.6,299.94,30696.0,297.5629,297.6522,297.2652,297.6026,30696.0
2024-06-17 15:30:00,299.91,300.04,299.88,299.98,49657.0,297.5728,297.7018,297.5431,297.6423,49657.0
2024-06-17 15:35:00,299.96,300.04,299.83,300.0,33117.0,297.6224,297.7018,297.4934,297.6621,33117.0
2024-06-17 15:40:00,300.01,300.03,299.68,299.86,45780.0,297.672,297.6919,297.3446,297.5232,45780.0
2024-06-17 15:45:00,299.79,300.02,299.72,300.01,100641.0,297.4538,297.682,297.3843,297.672,100641.0
2024-06-17 15:50:00,299.97,300.02,299.27,299.94,83212.0,297.6324,297.682,296.9378,297.6026,83212.0
2024-06-17 15:55:00,299.94,300.05,299.66,300.01,94090.0,297.6026,297.7117,297.3248,297.672,94090.0
2024-06-18 09:30:00,300.07,301.88,299.36,300.17,17211.0,297.7316,299.5275,297.0271,297.8308,17211.0
2024-06-18 09:35:00,299.69,300.15,299.68,300.15,3458.0,297.3545,297.811,297.3446,297.811,3458.0
2024-06-18 09:40:00,300.02,300.16,299.23,299.58,19455.0,297.682,297.8209,296.8981,297.2454,19455.0
2024-06-18 09:45:00,299.27,299.32,298.33,299.04,7082.0,296.9378,296.9874,296.0051,296.7096,7082.0
2024-06-18 09:50:00,299.19,299.26,298.87,299.0,5159.0,296.8584,296.9279,296.5409,296.6699,5159.0
2024-06-18 09:55:00,298.78,298.9,298.62,298.63,3059.0,296.4516,296.5707,296.2929,296.3028,3059.0
2024-06-18 10:00:00,298.76,298.81,298.37,298.66,5042.0,296.4318,296.4814,296.0448,296.3326,5042.0
2024-06-18 10:05:00,298.61,298.71,298.07,298.13,11250.0,296.283,296.3822,295.7472,295.8067,11250.0
2024-06-18 10:10:00,298.02,298.07,297.41,297.42,6353.0,295.6976,295.7472,295.0923,295.1022,6353.0
2024-06-18 10:15:00,297.41,297.88,297.41,297.72,7379.0,295.0923,295.5586,295.0923,295.3999,7379.0
2024-06-18 10:20:00,297.78,297.96,297.37,297.37,11942.0,295.4594,295.638,295.0526,295.0526,11942.0
2024-06-18 10:25:00,297.38,297.44,297.24,297.37,8755.0,295.0625,295.1221,294.9236,295.0526,8755.0
2024-06-18 10:30:00,297.28,297.41,297.1,297.41,10346.0,294.9633,295.0923,294.7847,295.0923,10346.0
2024-06-18 10:35:00,297.43,297.58,297.01,297.41,9485.0,295.1122,295.261,294.6954,295.0923,9485.0
2024-06-18 10:40:00,297.38,297.98,297.32,297.98,2008.0,295.0625,295.6579,295.003,295.6579,2008.0
2024-06-18 10:45:00,298.0,298.04,297.82,297.82,2268.0,295.6777,295.7174,295.4991,295.4991,2268.0
2024-06-18 10:50:00,297.82,298.14,297.73,297.83,6274.0,295.4991,295.8166,295.4098,295.509,6274.0
2024-06-18 10:55:00,297.93,298.09,297.9,298.09,5641.0,295.6083,295.767,295.5785,295.767,5641.0
2024-06-18 11:00:00,298.09,298.34,298.05,298.34,2613.0,295.767,296.0151,295.7273,296.0151,2613.0
2024-06-18 11:05:00,298.45,298.68,298.43,298.57,2177.0,296.1242,296.3524,296.1044,296.2433,2177.0
2024-06-18 11:10:00,298.51,298.95,298.51,298.86,5651.0,296.1837,296.6203,296.1837,296.531,5651.0
2024-06-18 11:15:00,298.83,298.83,298.62,298.62,5674.0,296.5012,296.5012,296.2929,296.2929,5674.0
2024-06-18 11:20:00,298.59,299.15,298.51,299.14,3056.0,296.2631,296.8187,296.1837,296.8088,3056.0
2024-06-18 11:25:00,299.26,299.64,299.2,299.59,6985.0,296.9279,297.3049,296.8684,297.2553,6985.0
2024-06-18 11:30:00,299.63,299.75,299.54,299.55,2523.0,297.295,297.4141,297.2057,297.2156,2523.0
2024-06-18 11:35:00,299.54,299.62,299.34,299.34,2714.0,297.2057,297.2851,297.0073,297.0073,2714.0
2024-06-18 11:40:00,299.31,299.39,299.3,299.38,2348.0,296.9775,297.0569,296.9676,297.047,2348.0
2024-06-18 11:45:00,299.48,299.74,299.43,299.7,5303.0,297.1462,297.4041,297.0966,297.3645,5303.0
2024-06-18 11:50:00,299.62,299.71,299.36,299.61,6546.0,297.2851,297.3744,297.0271,297.2752,6546.0
2024-06-18 11:55:00,299.51,299.55,299.1,299.2,4734.0,297.1759,297.2156,296.7691,296.8684,4734.0
2024-06-18 12:00:00,299.2,299.32,299.2,299.26,1820.0,296.8684,296.9874,296.8684,296.9279,1820.0
2024-06-18 12:05:00,299.33,299.78,299.11,299.78,3493.0,296.9973,297.4438,296.7791,297.4438,3493.0
2024-06-18 12:10:00,299.77,299.83,299.7,299.83,3718.0,297.4339,297.4934,297.3645,297.4934,3718.0
2024-06-18 12:15:00,299.78,299.78,299.55,299.56,4695.0,297.4438,297.4438,297.2156,297.2256,4695.0
2024-06-18 12:20:00,299.51,299.51,299.38,299.41,2492.0,297.1759,297.1759,297.047,297.0767,2492.0
2024-06-18 12:25:00,299.42,299.6,299.38,299.5,7726.0,297.0866,297.2652,297.047,297.166,7726.0
2024-06-18 12:30:00,299.5,299.7,299.49,299.61,5056.0,297.166,297.3645,297.1561,297.2752,5056.0
2024-06-18 12:35:00,299.62,299.69,299.52,299.61,4289.0,297.2851,297.3545,297.1859,297.2752,4289.0
2024-06-18 12:40:00,299.61,299.75,299.6,299.66,2524.0,297.2752,297.4141,297.2652,297.3248,2524.0
2024-06-18 12:45:00,299.61,299.76,299.61,299.71,2511.0,297.2752,297.424,297.2752,297.3744,2511.0
2024-06-18 12:50:00,299.81,300.1,299.7,299.84,10346.0,297.4736,297.7613,297.3645,297.5034,10346.0
2024-06-18 12:55:00,299.65,299.66,299.38,299.44,5125.0,297.3149,297.3248,297.047,297.1065,5125.0
2024-06-18 13:00:00,299.36,299.36,298.92,298.94,4032.0,297.0271,297.0271,296.5905,296.6104,4032.0
2024-06-18 13:05:00,298.94,299.3,298.86,299.3,10200.0,296.6104,296.9676,296.531,296.9676,10200.0
2024-06-18 13:10:00,299.22,299.27,299.05,299.11,1602.0,296.8882,296.9378,296.7195,296.7791,1602.0
2024-06-18 13:15:00,299.02,299.14,298.97,299.02,1920.0,296.6898,296.8088,296.6401,296.6898,1920.0
2024-06-18 13:20:00,298.94,299.0,298.82,298.82,2647.0,296.6104,296.6699,296.4913,296.4913,2647.0
2024-06-18 13:25:00,298.81,298.81,298.51,298.56,5175.0,296.4814,296.4814,296.1837,296.2333,5175.0
2024-06-18 13:30:00,298.48,298.48,298.28,298.42,2312.0,296.154,296.154,295.9555,296.0944,2312.0
2024-06-18 13:35:00,298.46,298.58,298.42,298.42,1264.0,296.1341,296.2532,296.0944,296.0944,1264.0
2024-06-18 13:40:00,298.38,298.38,298.23,298.23,2786.0,296.0547,296.0547,295.9059,295.9059,2786.0
2024-06-18 13:45:00,298.33,298.54,298.32,298.46,1280.0,296.0051,296.2135,295.9952,296.1341,1280.0
2024-06-18 13:50:00,298.47,298.59,298.44,298.54,1969.0,296.144,296.2631,296.1143,296.2135,1969.0
2024-06-18 13:55:00,298.61,298.65,298.32,298.4,7264.0,296.283,296.3226,295.9952,296.0746,7264.0
2024-06-18 14:00:00,298.3,298.37,298.11,298.24,2991.0,295.9754,296.0448,295.7869,295.9158,2991.0
2024-06-18 14:05:00,298.21,298.27,298.1,298.21,2273.0,295.8861,295.9456,295.7769,295.8861,2273.0
2024-06-18 14:10:00,298.21,298.26,297.67,297.67,6469.0,295.8861,295.9357,295.3503,295.3503,6469.0
2024-06-18 14:15:00,297.63,297.78,297.63,297.73,3362.0,295.3106,295.4594,295.3106,295.4098,3362.0
2024-06-18 14:20:00,297.79,297.9,297.71,297.71,3799.0,295.4693,295.5785,295.39,295.39,3799.0
2024-06-18 14:25:00,297.72,297.75,297.41,297.69,9296.0,295.3999,295.4297,295.0923,295.3701,9296.0
2024-06-18 14:30:00,297.58,297.78,297.58,297.71,1920.0,295.261,295.4594,295.261,295.39,1920.0
2024-06-18 14:35:00,297.75,297.83,297.69,297.82,2634.0,295.4297,295.509,295.3701,295.4991,2634.0
2024-06-18 14:40:00,297.82,297.98,297.73,297.73,5332.0,295.4991,295.6579,295.4098,295.4098,5332.0
2024-06-18 14:45:00,297.74,297.74,297.51,297.56,4519.0,295.4197,295.4197,295.1915,295.2411,4519.0
2024-06-18 14:50:00,297.56,297.6,297.28,297.28,9239.0,295.2411,295.2808,294.9633,294.9633,9239.0
2024-06-18 14:55:00,297.33,297.5,297.23,297.36,6702.0,295.0129,295.1816,294.9137,295.0427,6702.0
2024-06-18 15:00:00,297.36,297.36,297.04,297.21,4640.0,295.0427,295.0427,294.7252,294.8939,4640.0
2024-06-18 15:05:00,297.23,297.28,296.96,296.96,6648.0,294.9137,294.9633,294.6458,294.6458,6648.0
2024-06-18 15:10:00,296.98,296.98,296.72,296.88,7701.0,294.6657,294.6657,294.4077,294.5664,7701.0
2024-06-18 15:15:00,296.83,296.93,296.8,296.88,2500.0,294.5168,294.616,294.4871,294.5664,2500.0
2024-06-18 15:20:00,296.91,297.17,296.9,297.16,4385.0,294.5962,294.8542,294.5863,294.8443,4385.0
2024-06-18 15:25:00,297.14,297.4,297.14,297.25,11078.0,294.8244,295.0824,294.8244,294.9336,11078.0
2024-06-18 15:30:00,297.25,297.25,296.87,296.98,8243.0,294.9336,294.9336,294.5565,294.6657,8243.0
2024-06-18 15:35:00,297.01,297.3,296.96,296.97,5786.0,294.6954,294.9832,294.6458,294.6557,5786.0
2024-06-18 15:40:00,297.03,297.22,296.96,297.16,5060.0,294.7153,294.9038,294.6458,294.8443,5060.0
2024-06-18 15:45:00,297.15,297.37,297.03,297.04,9407.0,294.8343,295.0526,294.7153,294.7252,9407.0
2024-06-18 15:50:00,297.05,297.83,297.03,297.54,16825.0,294.7351,295.509,294.7153,295.2213,16825.0
2024-06-18 15:55:00,297.58,297.99,297.44,297.74,85522.0,295.261,295.6678,295.1221,295.4197,85522.0
2024-06-20 09:30:00,297.0,297.64,296.28,296.72,15646.0,294.6855,295.3205,293.9711,294.4077,15646.0
2024-06-20 09:35:00,296.72,297.73,296.72,297.31,2965.0,294.4077,295.4098,294.4077,294.9931,2965.0
2024-06-20 09:40:00,297.65,297.68,296.77,297.1,8562.0,295.3304,295.3602,294.4573,294.7847,8562.0
2024-06-20 09:45:00,297.12,297.18,296.57,296.82,13766.0,294.8046,294.8641,294.2589,294.5069,13766.0
2024-06-20 09:50:00,296.58,297.25,296.58,297.07,6226.0,294.2688,294.9336,294.2688,294.755,6226.0
2024-06-20 09:55:00,297.13,297.14,296.5,296.59,7394.0,294.8145,294.8244,294.1894,294.2787,7394.0
2024-06-20 10:00:00,296.59,296.94,296.55,296.69,4925.0,294.2787,294.626,294.239,294.3779,4925.0
2024-06-20 10:05:00,296.83,296.97,296.52,296.56,16379.0,294.5168,294.6557,294.2092,294.2489,16379.0
2024-06-20 10:10:00,296.62,296.97,296.62,296.91,8519.0,294.3085,294.6557,294.3085,294.5962,8519.0
2024-06-20 10:15:00,296.96,296.96,296.22,296.32,10550.0,294.6458,294.6458,293.9116,294.0108,10550.0
2024-06-20 10:20:00,296.32,296.48,295.15,295.22,12556.0,294.0108,294.1696,292.8499,292.9194,12556.0
2024-06-20 10:25:00,295.22,295.85,295.22,295.77,9180.0,292.9194,293.5445,292.9194,293.4651,9180.0
2024-06-20 10:30:00,295.76,296.2,295.68,296.16,3735.0,293.4552,293.8917,293.3758,293.852,3735.0
2024-06-20 10:35:00,296.17,296.17,295.77,295.78,5747.0,293.862,293.862,293.4651,293.475,5747.0
2024-06-20 10:40:00,295.78,296.12,295.51,295.72,8394.0,293.475,293.8124,293.2071,293.4155,8394.0
2024-06-20 10:45:00,295.75,295.77,295.64,295.71,2806.0,293.4452,293.4651,293.3361,293.4056,2806.0
2024-06-20 10:50:00,295.71,295.76,295.56,295.59,4251.0,293.4056,293.4552,293.2567,293.2865,4251.0
2024-06-20 10:55:00,295.54,295.63,295.23,295.37,5345.0,293.2369,293.3262,292.9293,293.0682,5345.0
2024-06-20 11:00:00,295.25,295.53,295.24,295.48,3505.0,292.9491,293.227,292.9392,293.1773,3505.0
2024-06-20 11:05:00,295.4,295.9,295.39,295.75,3114.0,293.098,293.5941,293.088,293.4452,3114.0
2024-06-20 11:10:00,295.66,295.76,295.62,295.74,4339.0,293.3559,293.4552,293.3163,293.4353,4339.0
2024-06-20 11:15:00,295.84,295.84,295.21,295.21,6127.0,293.5345,293.5345,292.9095,292.9095,6127.0
2024-06-20 11:20:00,295.16,295.16,294.71,294.92,6470.0,292.8598,292.8598,292.4133,292.6217,6470.0
2024-06-20 11:25:00,294.94,294.97,294.73,294.87,8672.0,292.6416,292.6713,292.4332,292.5721,8672.0
2024-06-20 11:30:00,294.81,294.9,294.81,294.88,2612.0,292.5126,292.6019,292.5126,292.582,2612.0
2024-06-20 11:35:00,294.88,294.9,294.65,294.67,4290.0,292.582,292.6019,292.3538,292.3737,4290.0
2024-06-20 11:40:00,294.65,294.79,294.39,294.48,6358.0,292.3538,292.4927,292.0958,292.1851,6358.0
2024-06-20 11:45:00,294.47,295.0,294.39,295.0,3653.0,292.1752,292.7011,292.0958,292.7011,3653.0
2024-06-20 11:50:00,295.09,295.45,295.09,295.45,2958.0,292.7904,293.1476,292.7904,293.1476,2958.0
2024-06-20 11:55:00,295.24,295.72,295.24,295.56,5337.0,292.9392,293.4155,292.9392,293.2567,5337.0
2024-06-20 12:00:00,295.56,295.9,295.56,295.88,3241.0,293.2567,293.5941,293.2567,293.5742,3241.0
2024-06-20 12:05:00,295.82,296.1,295.82,296.02,3231.0,293.5147,293.7925,293.5147,293.7131,3231.0
2024-06-20 12:10:00,295.91,296.02,295.89,295.9,2899.0,293.604,293.7131,293.5842,293.5941,2899.0
2024-06-20 12:15:00,296.01,296.02,295.76,295.94,9392.0,293.7032,293.7131,293.4552,293.6338,9392.0
2024-06-20 12:20:00,295.9,295.97,295.64,295.91,3474.0,293.5941,293.6635,293.3361,293.604,3474.0
2024-06-20 12:25:00,295.96,296.0,295.66,295.93,8782.0,293.6536,293.6933,293.3559,293.6238,8782.0
2024-06-20 12:30:00,295.86,296.33,295.84,296.32,8527.0,293.5544,294.0207,293.5345,294.0108,8527.0
2024-06-20 12:35:00,296.23,296.48,296.19,296.48,1500.0,293.9215,294.1696,293.8818,294.1696,1500.0
2024-06-20 12:40:00,296.5,296.72,296.49,296.72,1100.0,294.1894,294.4077,294.1795,294.4077,1100.0
2024-06-20 12:45:00,296.64,296.64,296.19,296.42,3648.0,294.3283,294.3283,293.8818,294.11,3648.0
2024-06-20 12:50:00,296.43,296.49,296.37,296.43,1300.0,294.1199,294.1795,294.0604,294.1199,1300.0
2024-06-20 12:55:00,296.49,296.72,296.42,296.62,3288.0,294.1795,294.4077,294.11,294.3085,3288.0
2024-06-20 13:00:00,296.53,296.65,296.37,296.65,2000.0,294.2192,294.3382,294.0604,294.3382,2000.0
2024-06-20 13:05:00,296.75,296.89,296.55,296.59,2986.0,294.4375,294.5764,294.239,294.2787,2986.0
2024-06-20 13:10:00,296.46,296.77,296.46,296.68,1354.0,294.1497,294.4573,294.1497,294.368,1354.0
2024-06-20 13:15:00,296.69,296.69,296.61,296.69,1601.0,294.3779,294.3779,294.2985,294.3779,1601.0
2024-06-20 13:20:00,296.63,296.76,296.44,296.51,9867.0,294.3184,294.4474,294.1299,294.1993,9867.0
2024-06-20 13:25:00,296.55,297.4,296.5,297.3,10400.0,294.239,295.0824,294.1894,294.9832,10400.0
2024-06-20 13:30:00,297.34,297.7,297.2,297.32,8129.0,295.0229,295.38,294.8839,295.003,8129.0
2024-06-20 13:35:00,297.32,297.51,297.0,297.12,9013.0,295.003,295.1915,294.6855,294.8046,9013.0
2024-06-20 13:40:00,297.12,297.49,297.11,297.44,12184.0,294.8046,295.1717,294.7946,295.1221,12184.0
2024-06-20 13:45:00,297.42,297.42,297.27,297.29,3591.0,295.1022,295.1022,294.9534,294.9732,3591.0
2024-06-20 13:50:00,297.28,297.32,297.07,297.26,6050.0,294.9633,295.003,294.755,294.9435,6050.0
2024-06-20 13:55:00,297.38,297.53,297.21,297.25,5305.0,295.0625,295.2114,294.8939,294.9336,5305.0
2024-06-20 14:00:00,297.25,297.35,297.12,297.22,5318.0,294.9336,295.0328,294.8046,294.9038,5318.0
2024-06-20 14:05:00,297.3,297.38,297.15,297.25,2285.0,294.9832,295.0625,294.8343,294.9336,2285.0
2024-06-20 14:10:00,297.25,297.25,297.08,297.15,1257.0,294.9336,294.9336,294.7649,294.8343,1257.0
2024-06-20 14:15:00,297.15,297.52,297.09,297.51,9130.0,294.8343,295.2014,294.7748,295.1915,9130.0
2024-06-20 14:20:00,297.51,297.52,297.29,297.38,4021.0,295.1915,295.2014,294.9732,295.0625,4021.0
2024-06-20 14:25:00,297.37,297.5,297.33,297.37,3020.0,295.0526,295.1816,295.0129,295.0526,3020.0
2024-06-20 14:30:00,297.36,297.44,297.25,297.32,3954.0,295.0427,295.1221,294.9336,295.003,3954.0
2024-06-20 14:35:00,297.23,297.4,297.12,297.13,3336.0,294.9137,295.0824,294.8046,294.8145,3336.0
2024-06-20 14:40:00,297.17,297.34,297.16,297.34,2068.0,294.8542,295.0229,294.8443,295.0229,2068.0
2024-06-20 14:45:00,297.27,297.45,297.26,297.43,3400.0,294.9534,295.132,294.9435,295.1122,3400.0
2024-06-20 14:50:00,297.39,297.41,297.16,297.27,3100.0,295.0725,295.0923,294.8443,294.9534,3100.0
2024-06-20 14:55:00,297.37,297.62,297.34,297.56,2941.0,295.0526,295.3007,295.0229,295.2411,2941.0
2024-06-20 15:00:00,297.52,297.53,296.89,296.9,2818.0,295.2014,295.2114,294.5764,294.5863,2818.0
2024-06-20 15:05:00,296.98,297.24,296.9,297.23,3542.0,294.6657,294.9236,294.5863,294.9137,3542.0
2024-06-20 15:10:00,297.2,297.36,297.19,297.23,2640.0,294.8839,295.0427,294.874,294.9137,2640.0
2024-06-20 15:15:00,297.22,297.47,297.21,297.4,3442.0,294.9038,295.1518,294.8939,295.0824,3442.0
2024-06-20 15:20:00,297.44,297.58,297.4,297.48,2501.0,295.1221,295.261,295.0824,295.1618,2501.0
2024-06-20 15:25:00,297.48,297.57,297.32,297.57,5924.0,295.1618,295.2511,295.003,295.2511,5924.0
2024-06-20 15:30:00,297.54,297.54,296.89,297.1,7365.0,295.2213,295.2213,294.5764,294.7847,7365.0
2024-06-20 15:35:00,297.12,297.12,296.71,296.88,6545.0,294.8046,294.8046,294.3978,294.5664,6545.0
2024-06-20 15:40:00,296.78,296.92,296.63,296.65,12313.0,294.4672,294.6061,294.3184,294.3382,12313.0
2024-06-20 15:45:00,296.63,296.78,296.52,296.53,17560.0,294.3184,294.4672,294.2092,294.2192,17560.0
2024-06-20 15:50:00,296.47,297.34,296.41,297.2,26329.0,294.1596,295.0229,294.1001,294.8839,26329.0
2024-06-20 15:55:00,297.19,297.21,296.23,296.68,77085.0,294.874,294.8939,293.9215,294.368,77085.0
2024-06-21 09:30:00,296.82,297.09,296.55,296.87,154886.0,294.5069,294.7748,294.239,294.5565,154886.0
2024-06-21 09:35:00,296.04,297.0,296.04,296.96,2859.0,293.733,294.6855,293.733,294.6458,2859.0
2024-06-21 09:40:00,296.96,296.96,294.76,295.45,7635.0,294.6458,294.6458,292.463,293.1476,7635.0
2024-06-21 09:45:00,295.16,295.8,294.87,295.74,6065.0,292.8598,293.4949,292.5721,293.4353,6065.0
2024-06-21 09:50:00,296.14,297.02,296.14,296.92,3186.0,293.8322,294.7053,293.8322,294.6061,3186.0
2024-06-21 09:55:00,296.79,297.11,296.62,296.95,2752.0,294.4771,294.7946,294.3085,294.6359,2752.0
2024-06-21 10:00:00,296.73,296.91,296.11,296.36,1985.0,294.4176,294.5962,293.8024,294.0505,1985.0
2024-06-21 10:05:00,296.34,296.45,296.12,296.18,2486.0,294.0306,294.1398,293.8124,293.8719,2486.0
2024-06-21 10:10:00,296.3,297.04,296.27,296.99,5261.0,293.991,294.7252,293.9612,294.6756,5261.0
2024-06-21 10:15:00,297.13,297.21,296.79,297.11,2786.0,294.8145,294.8939,294.4771,294.7946,2786.0
2024-06-21 10:20:00,296.97,296.97,296.73,296.73,3764.0,294.6557,294.6557,294.4176,294.4176,3764.0
2024-06-21 10:25:00,296.79,297.1,296.58,296.97,5228.0,294.4771,294.7847,294.2688,294.6557,5228.0
2024-06-21 10:30:00,297.02,297.13,296.79,296.95,3594.0,294.7053,294.8145,294.4771,294.6359,3594.0
2024-06-21 10:35:00,297.08,297.4,296.91,297.4,5829.0,294.7649,295.0824,294.5962,295.0824,5829.0
2024-06-21 10:40:00,297.54,297.56,296.8,296.8,3709.0,295.2213,295.2411,294.4871,294.4871,3709.0
2024-06-21 10:45:00,296.82,296.91,296.66,296.69,3979.0,294.5069,294.5962,294.3482,294.3779,3979.0
2024-06-21 10:50:00,296.87,297.03,296.68,296.88,2858.0,294.5565,294.7153,294.368,294.5664,2858.0
2024-06-21 10:55:00,296.93,297.12,296.79,296.79,3057.0,294.616,294.8046,294.4771,294.4771,3057.0
2024-06-21 11:00:00,296.91,297.44,296.9,297.44,5203.0,294.5962,295.1221,294.5863,295.1221,5203.0
2024-06-21 11:05:00,297.38,297.5,297.27,297.5,2183.0,295.0625,295.1816,294.9534,295.1816,2183.0
2024-06-21 11:10:00,297.42,297.43,297.09,297.42,13725.0,295.1022,295.1122,294.7748,295.1022,13725.0
2024-06-21 11:15:00,297.33,297.33,297.14,297.16,4503.0,295.0129,295.0129,294.8244,294.8443,4503.0
2024-06-21 11:20:00,297.1,297.1,296.83,296.83,3228.0,294.7847,294.7847,294.5168,294.5168,3228.0
2024-06-21 11:25:00,296.85,296.85,296.66,296.66,3263.0,294.5367,294.5367,294.3482,294.3482,3263.0
2024-06-21 11:30:00,296.53,296.79,296.53,296.79,2163.0,294.2192,294.4771,294.2192,294.4771,2163.0
2024-06-21 11:35:00,296.85,296.87,296.69,296.69,4974.0,294.5367,294.5565,294.3779,294.3779,4974.0
2024-06-21 11:40:00,296.64,296.98,296.61,296.84,3810.0,294.3283,294.6657,294.2985,294.5267,3810.0
2024-06-21 11:45:00,296.82,296.95,296.8,296.95,2086.0,294.5069,294.6359,294.4871,294.6359,2086.0
2024-06-21 11:50:00,296.97,296.97,296.51,296.76,2713.0,294.6557,294.6557,294.1993,294.4474,2713.0
2024-06-21 11:55:00,296.76,297.13,296.66,297.13,3586.0,294.4474,294.8145,294.3482,294.8145,3586.0
2024-06-21 12:00:00,297.22,297.22,296.96,296.96,2848.0,294.9038,294.9038,294.6458,294.6458,2848.0
2024-06-21 12:05:00,296.93,297.09,296.72,297.09,5072.0,294.616,294.7748,294.4077,294.7748,5072.0
2024-06-21 12:10:00,297.08,297.14,297.08,297.14,949.0,294.7649,294.8244,294.7649,294.8244,949.0
2024-06-21 12:15:00,297.16,297.17,296.89,296.96,6635.0,294.8443,294.8542,294.5764,294.6458,6635.0
2024-06-21 12:20:00,296.9,297.03,296.77,296.98,1599.0,294.5863,294.7153,294.4573,294.6657,1599.0
2024-06-21 12:25:00,297.02,297.14,296.98,297.14,2580.0,294.7053,294.8244,294.6657,294.8244,2580.0
2024-06-21 12:30:00,297.14,297.19,297.13,297.13,965.0,294.8244,294.874,294.8145,294.8145,965.0
2024-06-21 12:35:00,297.21,297.27,297.21,297.27,1403.0,294.8939,294.9534,294.8939,294.9534,1403.0
2024-06-21 12:40:00,297.26,297.27,297.09,297.1,8546.0,294.9435,294.9534,294.7748,294.7847,8546.0
2024-06-21 12:45:00,297.09,297.3,297.05,297.18,8541.0,294.7748,294.9832,294.7351,294.8641,8541.0
2024-06-21 12:50:00,297.18,297.45,297.18,297.45,3078.0,294.8641,295.132,294.8641,295.132,3078.0
2024-06-21 12:55:00,297.53,297.69,297.35,297.35,5322.0,295.2114,295.3701,295.0328,295.0328,5322.0
2024-06-21 13:00:00,297.47,297.47,297.35,297.37,3263.0,295.1518,295.1518,295.0328,295.0526,3263.0
2024-06-21 13:05:00,297.38,297.58,297.32,297.56,6765.0,295.0625,295.261,295.003,295.2411,6765.0
2024-06-21 13:10:00,297.5,297.63,297.5,297.6,1781.0,295.1816,295.3106,295.1816,295.2808,1781.0
2024-06-21 13:15:00,297.65,297.65,297.5,297.54,3589.0,295.3304,295.3304,295.1816,295.2213,3589.0
2024-06-21 13:20:00,297.58,297.61,297.39,297.5,3815.0,295.261,295.2907,295.0725,295.1816,3815.0
2024-06-21 13:25:00,297.52,297.67,297.48,297.53,6177.0,295.2014,295.3503,295.1618,295.2114,6177.0
2024-06-21 13:30:00,297.53,297.59,297.29,297.29,5421.0,295.2114,295.2709,294.9732,294.9732,5421.0
2024-06-21 13:35:00,297.31,297.62,297.31,297.57,4007.0,294.9931,295.3007,294.9931,295.2511,4007.0
2024-06-21 13:40:00,297.57,297.7,297.33,297.41,4823.0,295.2511,295.38,295.0129,295.0923,4823.0
2024-06-21 13:45:00,297.34,297.53,297.21,297.4,6659.0,295.0229,295.2114,294.8939,295.0824,6659.0
2024-06-21 13:50:00,297.4,297.65,297.33,297.59,4679.0,295.0824,295.3304,295.0129,295.2709,4679.0
2024-06-21 13:55:00,297.73,297.78,297.36,297.36,7266.0,295.4098,295.4594,295.0427,295.0427,7266.0
2024-06-21 14:00:00,297.44,297.49,297.28,297.33,4853.0,295.1221,295.1717,294.9633,295.0129,4853.0
2024-06-21 14:05:00,297.46,297.84,297.38,297.78,9555.0,295.1419,295.519,295.0625,295.4594,9555.0
2024-06-21 14:10:00,297.78,297.89,297.75,297.75,4684.0,295.4594,295.5686,295.4297,295.4297,4684.0
2024-06-21 14:15:00,297.89,298.24,297.89,298.07,7735.0,295.5686,295.9158,295.5686,295.7472,7735.0
2024-06-21 14:20:00,298.05,298.2,297.74,297.75,10545.0,295.7273,295.8762,295.4197,295.4297,10545.0
2024-06-21 14:25:00,298.0,298.02,297.85,297.87,7154.0,295.6777,295.6976,295.5289,295.5487,7154.0
2024-06-21 14:30:00,297.95,298.42,297.87,298.38,9843.0,295.6281,296.0944,295.5487,296.0547,9843.0
2024-06-21 14:35:00,298.32,298.43,298.13,298.29,11009.0,295.9952,296.1044,295.8067,295.9654,11009.0
2024-06-21 14:40:00,298.29,298.38,298.07,298.19,13691.0,295.9654,296.0547,295.7472,295.8662,13691.0
2024-06-21 14:45:00,298.19,298.49,298.11,298.2,10395.0,295.8662,296.1639,295.7869,295.8762,10395.0
2024-06-21 14:50:00,298.19,298.51,298.19,298.36,11004.0,295.8662,296.1837,295.8662,296.0349,11004.0
2024-06-21 14:55:00,298.44,298.65,298.43,298.5,8505.0,296.1143,296.3226,296.1044,296.1738,8505.0
2024-06-21 15:00:00,298.5,298.68,298.47,298.6,7684.0,296.1738,296.3524,296.144,296.273,7684.0
2024-06-21 15:05:00,298.6,298.98,298.6,298.82,13258.0,296.273,296.6501,296.273,296.4913,13258.0
2024-06-21 15:10:00,298.82,299.04,298.81,298.97,13459.0,296.4913,296.7096,296.4814,296.6401,13459.0
2024-06-21 15:15:00,298.97,299.04,298.81,298.99,11476.0,296.6401,296.7096,296.4814,296.66,11476.0
2024-06-21 15:20:00,298.78,299.0,298.77,298.9,28240.0,296.4516,296.6699,296.4417,296.5707,28240.0
2024-06-21 15:25:00,298.94,298.94,298.63,298.71,17320.0,296.6104,296.6104,296.3028,296.3822,17320.0
2024-06-21 15:30:00,298.74,298.74,298.44,298.44,22696.0,296.4119,296.4119,296.1143,296.1143,22696.0
2024-06-21 15:35:00,298.5,298.61,298.15,298.15,19707.0,296.1738,296.283,295.8265,295.8265,19707.0
2024-06-21 15:40:00,298.14,298.49,298.04,298.17,25836.0,295.8166,296.1639,295.7174,295.8464,25836.0
2024-06-21 15:45:00,298.13,298.13,297.75,297.76,21607.0,295.8067,295.8067,295.4297,295.4396,21607.0
2024-06-21 15:50:00,297.76,299.0,297.71,298.86,50995.0,295.4396,296.6699,295.39,296.531,50995.0
2024-06-21 15:55:00,298.78,298.78,297.37,297.37,103393.0,296.4516,296.4516,295.0526,295.0526,103393.0
2024-06-24 09:30:00,297.29,298.0,295.8,295.8,9470.0,294.9732,295.6777,293.4949,293.4949,9470.0
2024-06-24 09:35:00,296.5,296.5,295.52,296.41,16462.0,294.1894,294.1894,293.217,294.1001,16462.0
2024-06-24 09:40:00,296.76,296.82,296.43,296.69,10856.0,294.4474,294.5069,294.1199,294.3779,10856.0
2024-06-24 09:45:00,296.69,296.73,296.52,296.67,5202.0,294.3779,294.4176,294.2092,294.3581,5202.0
2024-06-24 09:50:00,296.67,297.02,296.65,296.84,12686.0,294.3581,294.7053,294.3382,294.5267,12686.0
2024-06-24 09:55:00,296.86,298.23,296.86,297.75,6805.0,294.5466,295.9059,294.5466,295.4297,6805.0
2024-06-24 10:00:00,298.1,298.63,297.36,297.48,21053.0,295.7769,296.3028,295.0427,295.1618,21053.0
2024-06-24 10:05:00,297.46,297.59,297.35,297.38,5421.0,295.1419,295.2709,295.0328,295.0625,5421.0
2024-06-24 10:10:00,297.43,297.43,297.17,297.37,10498.0,295.1122,295.1122,294.8542,295.0526,10498.0
2024-06-24 10:15:00,297.35,297.41,297.16,297.19,5833.0,295.0328,295.0923,294.8443,294.874,5833.0
2024-06-24 10:20:00,297.2,297.54,297.2,297.44,18005.0,294.8839,295.2213,294.8839,295.1221,18005.0
2024-06-24 10:25:00,297.54,297.58,297.03,297.19,15249.0,295.2213,295.261,294.7153,294.874,15249.0
2024-06-24 10:30:00,297.19,297.48,297.18,297.41,13502.0,294.874,295.1618,294.8641,295.0923,13502.0
2024-06-24 10:35:00,297.39,297.46,297.28,297.46,5876.0,295.0725,295.1419,294.9633,295.1419,5876.0
2024-06-24 10:40:00,297.41,297.86,297.4,297.82,22528.0,295.0923,295.5388,295.0824,295.4991,22528.0
2024-06-24 10:45:00,297.82,297.82,297.23,297.53,15588.0,295.4991,295.4991,294.9137,295.2114,15588.0
2024-06-24 10:50:00,297.53,297.63,297.35,297.53,11800.0,295.2114,295.3106,295.0328,295.2114,11800.0
2024-06-24 10:55:00,297.47,297.53,297.39,297.47,11397.0,295.1518,295.2114,295.0725,295.1518,11397.0
2024-06-24 11:00:00,297.47,297.52,297.27,297.4,11861.0,295.1518,295.2014,294.9534,295.0824,11861.0
2024-06-24 11:05:00,297.4,297.45,297.24,297.25,5912.0,295.0824,295.132,294.9236,294.9336,5912.0
2024-06-24 11:10:00,297.35,297.75,297.28,297.68,23688.0,295.0328,295.4297,294.9633,295.3602,23688.0
2024-06-24 11:15:00,297.68,297.8,297.58,297.79,5604.0,295.3602,295.4793,295.261,295.4693,5604.0
2024-06-24 11:20:00,297.78,297.78,297.53,297.72,15933.0,295.4594,295.4594,295.2114,295.3999,15933.0
2024-06-24 11:25:00,297.72,297.85,297.61,297.75,5612.0,295.3999,295.5289,295.2907,295.4297,5612.0
2024-06-24 11:30:00,297.75,297.88,297.59,297.6,15886.0,295.4297,295.5586,295.2709,295.2808,15886.0
2024-06-24 11:35:00,297.6,297.69,297.48,297.48,9735.0,295.2808,295.3701,295.1618,295.1618,9735.0
2024-06-24 11:40:00,297.53,297.6,296.8,296.8,6809.0,295.2114,295.2808,294.4871,294.4871,6809.0
2024-06-24 11:45:00,296.81,297.15,296.81,297.07,3240.0,294.497,294.8343,294.497,294.755,3240.0
2024-06-24 11:50:00,297.11,297.29,297.11,297.19,2851.0,294.7946,294.9732,294.7946,294.874,2851.0
2024-06-24 11:55:00,297.21,297.37,297.12,297.21,5066.0,294.8939,295.0526,294.8046,294.8939,5066.0
2024-06-24 12:00:00,297.12,297.19,297.06,297.06,2946.0,294.8046,294.874,294.745,294.745,2946.0
2024-06-24 12:05:00,297.05,297.19,296.99,297.12,3243.0,294.7351,294.874,294.6756,294.8046,3243.0
2024-06-24 12:10:00,297.11,297.11,297.11,297.11,800.0,294.7946,294.7946,294.7946,294.7946,800.0
2024-06-24 12:15:00,297.12,297.21,297.04,297.12,3914.0,294.8046,294.8939,294.7252,294.8046,3914.0
2024-06-24 12:20:00,297.12,297.2,297.04,297.15,3442.0,294.8046,294.8839,294.7252,294.8343,3442.0
2024-06-24 12:25:00,297.14,297.25,297.06,297.11,2708.0,294.8244,294.9336,294.745,294.7946,2708.0
2024-06-24 12:30:00,297.11,297.51,297.08,297.38,6977.0,294.7946,295.1915,294.7649,295.0625,6977.0
2024-06-24 12:35:00,297.35,297.35,297.12,297.2,5087.0,295.0328,295.0328,294.8046,294.8839,5087.0
2024-06-24 12:40:00,297.21,297.25,297.17,297.24,1200.0,294.8939,294.9336,294.8542,294.9236,1200.0
2024-06-24 12:45:00,297.24,297.33,297.24,297.25,1400.0,294.9236,295.0129,294.9236,294.9336,1400.0
2024-06-24 12:50:00,297.25,297.32,297.16,297.23,3441.0,294.9336,295.003,294.8443,294.9137,3441.0
2024-06-24 12:55:00,297.27,297.44,297.24,297.27,7575.0,294.9534,295.1221,294.9236,294.9534,7575.0
2024-06-24 13:00:00,297.35,297.42,297.34,297.35,800.0,295.0328,295.1022,295.0229,295.0328,800.0
2024-06-24 13:05:00,297.35,297.43,297.15,297.21,5342.0,295.0328,295.1122,294.8343,294.8939,5342.0
2024-06-24 13:10:00,297.21,298.02,297.2,298.01,4934.0,294.8939,295.6976,294.8839,295.6876,4934.0
2024-06-24 13:15:00,298.02,298.14,297.93,298.07,1203.0,295.6976,295.8166,295.6083,295.7472,1203.0
2024-06-24 13:20:00,298.14,298.19,297.94,298.06,5927.0,295.8166,295.8662,295.6182,295.7372,5927.0
2024-06-24 13:25:00,298.07,298.29,298.05,298.16,2787.0,295.7472,295.9654,295.7273,295.8365,2787.0
2024-06-24 13:30:00,298.16,298.16,297.98,298.04,1849.0,295.8365,295.8365,295.6579,295.7174,1849.0
2024-06-24 13:35:00,297.95,298.35,297.95,298.35,3287.0,295.6281,296.025,295.6281,296.025,3287.0
2024-06-24 13:40:00,298.43,298.68,298.33,298.61,2251.0,296.1044,296.3524,296.0051,296.283,2251.0
2024-06-24 13:45:00,298.68,299.17,298.68,299.09,19787.0,296.3524,296.8386,296.3524,296.7592,19787.0
2024-06-24 13:50:00,298.99,298.99,298.78,298.78,1481.0,296.66,296.66,296.4516,296.4516,1481.0
2024-06-24 13:55:00,298.91,298.91,298.79,298.89,700.0,296.5806,296.5806,296.4616,296.5608,700.0
2024-06-24 14:00:00,298.83,298.83,298.53,298.62,5454.0,296.5012,296.5012,296.2036,296.2929,5454.0
2024-06-24 14:05:00,298.65,298.75,298.6,298.73,2726.0,296.3226,296.4219,296.273,296.402,2726.0
2024-06-24 14:10:00,298.71,298.78,298.63,298.78,1631.0,296.3822,296.4516,296.3028,296.4516,1631.0
2024-06-24 14:15:00,298.63,299.0,298.62,298.99,4922.0,296.3028,296.6699,296.2929,296.66,4922.0
2024-06-24 14:20:00,299.0,299.17,298.88,299.15,11179.0,296.6699,296.8386,296.5509,296.8187,11179.0
2024-06-24 14:25:00,299.11,299.12,298.98,299.04,4603.0,296.7791,296.789,296.6501,296.7096,4603.0
2024-06-24 14:30:00,299.04,299.11,298.96,299.06,16459.0,296.7096,296.7791,296.6302,296.7294,16459.0
2024-06-24 14:35:00,298.98,299.06,298.93,298.93,1384.0,296.6501,296.7294,296.6005,296.6005,1384.0
2024-06-24 14:40:00,299.03,299.07,299.01,299.06,2425.0,296.6997,296.7394,296.6798,296.7294,2425.0
2024-06-24 14:45:00,299.06,299.07,298.79,298.89,4371.0,296.7294,296.7394,296.4616,296.5608,4371.0
2024-06-24 14:50:00,298.81,298.92,298.81,298.91,2060.0,296.4814,296.5905,296.4814,296.5806,2060.0
2024-06-24 14:55:00,298.91,299.07,298.89,299.0,13470.0,296.5806,296.7394,296.5608,296.6699,13470.0
2024-06-24 15:00:00,298.99,299.11,298.62,298.71,3855.0,296.66,296.7791,296.2929,296.3822,3855.0
2024-06-24 15:05:00,298.63,298.63,298.36,298.36,1029.0,296.3028,296.3028,296.0349,296.0349,1029.0
2024-06-24 15:10:00,298.48,298.49,298.31,298.31,2596.0,296.154,296.1639,295.9853,295.9853,2596.0
2024-06-24 15:15:00,298.25,298.52,298.25,298.4,3140.0,295.9258,296.1937,295.9258,296.0746,3140.0
2024-06-24 15:20:00,298.32,298.65,298.32,298.57,9175.0,295.9952,296.3226,295.9952,296.2433,9175.0
2024-06-24 15:25:00,298.69,298.69,298.22,298.28,5453.0,296.3623,296.3623,295.896,295.9555,5453.0
2024-06-24 15:30:00,298.33,298.37,298.04,298.14,11191.0,296.0051,296.0448,295.7174,295.8166,11191.0
2024-06-24 15:35:00,298.13,298.4,298.12,298.3,4880.0,295.8067,296.0746,295.7968,295.9754,4880.0
2024-06-24 15:40:00,298.34,298.68,298.26,298.34,8476.0,296.0151,296.3524,295.9357,296.0151,8476.0
2024-06-24 15:45:00,298.32,298.5,298.27,298.46,8023.0,295.9952,296.1738,295.9456,296.1341,8023.0
2024-06-24 15:50:00,298.5,298.79,298.42,298.62,15365.0,296.1738,296.4616,296.0944,296.2929,15365.0
2024-06-24 15:55:00,298.6,298.71,298.2,298.56,72377.0,296.273,296.3822,295.8762,296.2333,72377.0
2024-06-25 09:30:00,297.21,298.41,296.82,296.82,14411.0,294.8939,296.0845,294.5069,294.5069,14411.0
2024-06-25 09:35:00,296.9,298.01,296.82,297.3,5250.0,294.5863,295.6876,294.5069,294.9832,5250.0
2024-06-25 09:40:00,297.47,297.47,297.01,297.42,400.0,295.1518,295.1518,294.6954,295.1022,400.0
2024-06-25 09:45:00,297.42,297.64,297.33,297.54,3497.0,295.1022,295.3205,295.0129,295.2213,3497.0
2024-06-25 09:50:00,297.7,298.23,297.52,297.69,17423.0,295.38,295.9059,295.2014,295.3701,17423.0
2024-06-25 09:55:00,297.51,297.52,296.63,296.63,2619.0,295.1915,295.2014,294.3184,294.3184,2619.0
2024-06-25 10:00:00,296.43,296.54,296.07,296.23,1846.0,294.1199,294.2291,293.7627,293.9215,1846.0
2024-06-25 10:05:00,296.19,296.19,294.9,295.06,13574.0,293.8818,293.8818,292.6019,292.7606,13574.0
2024-06-25 10:10:00,295.12,295.4,294.87,295.4,11249.0,292.8202,293.098,292.5721,293.098,11249.0
2024-06-25 10:15:00,295.35,295.35,294.54,295.06,16775.0,293.0484,293.0484,292.2447,292.7606,16775.0
2024-06-25 10:20:00,295.06,295.13,294.78,294.98,9504.0,292.7606,292.8301,292.4828,292.6812,9504.0
2024-06-25 10:25:00,294.86,294.9,294.45,294.55,3692.0,292.5622,292.6019,292.1554,292.2546,3692.0
2024-06-25 10:30:00,294.7,294.7,293.45,293.45,11773.0,292.4034,292.4034,291.1632,291.1632,11773.0
2024-06-25 10:35:00,293.35,293.88,293.02,293.76,12704.0,291.0639,291.5898,290.7365,291.4708,12704.0
2024-06-25 10:40:00,293.83,294.13,293.76,294.13,6378.0,291.5402,291.8379,291.4708,291.8379,6378.0
2024-06-25 10:45:00,294.04,294.13,293.49,293.49,7804.0,291.7486,291.8379,291.2029,291.2029,7804.0
2024-06-25 10:50:00,293.35,293.5,293.16,293.36,9404.0,291.0639,291.2128,290.8754,291.0739,9404.0
2024-06-25 10:55:00,293.37,293.97,293.26,293.88,5733.0,291.0838,291.6791,290.9746,291.5898,5733.0
2024-06-25 11:00:00,293.87,294.19,293.84,294.0,6714.0,291.5799,291.8974,291.5501,291.7089,6714.0
2024-06-25 11:05:00,294.14,294.14,293.71,293.71,9993.0,291.8478,291.8478,291.4211,291.4211,9993.0
2024-06-25 11:10:00,293.69,293.88,293.15,293.34,7327.0,291.4013,291.5898,290.8655,291.054,7327.0
2024-06-25 11:15:00,293.5,294.0,293.36,293.99,3389.0,291.2128,291.7089,291.0739,291.699,3389.0
2024-06-25 11:20:00,293.81,294.23,293.81,293.97,5801.0,291.5204,291.9371,291.5204,291.6791,5801.0
2024-06-25 11:25:00,293.96,293.96,292.9,293.1,6664.0,291.6692,291.6692,290.6175,290.8159,6664.0
2024-06-25 11:30:00,292.98,293.73,292.98,293.62,4427.0,290.6968,291.441,290.6968,291.3318,4427.0
2024-06-25 11:35:00,293.8,293.82,293.53,293.63,2301.0,291.5104,291.5303,291.2425,291.3418,2301.0
2024-06-25 11:40:00,293.65,293.68,293.6,293.66,1990.0,291.3616,291.3914,291.312,291.3715,1990.0
2024-06-25 11:45:00,293.74,293.74,293.6,293.74,1375.0,291.4509,291.4509,291.312,291.4509,1375.0
2024-06-25 11:50:00,293.68,293.74,293.58,293.74,3354.0,291.3914,291.4509,291.2922,291.4509,3354.0
2024-06-25 11:55:00,293.76,293.9,293.43,293.43,3746.0,291.4708,291.6097,291.1433,291.1433,3746.0
2024-06-25 12:00:00,293.34,293.35,293.2,293.25,1876.0,291.054,291.0639,290.9151,290.9647,1876.0
2024-06-25 12:05:00,293.25,293.41,293.07,293.2,5285.0,290.9647,291.1235,290.7861,290.9151,5285.0
2024-06-25 12:10:00,293.13,293.28,293.12,293.22,924.0,290.8457,290.9945,290.8357,290.935,924.0
2024-06-25 12:15:00,293.15,293.21,293.09,293.09,2897.0,290.8655,290.925,290.806,290.806,2897.0
2024-06-25 12:20:00,293.25,293.36,293.11,293.3,4728.0,290.9647,291.0739,290.8258,291.0143,4728.0
2024-06-25 12:25:00,293.29,293.29,292.69,292.79,5329.0,291.0044,291.0044,290.4091,290.5083,5329.0
2024-06-25 12:30:00,292.7,292.73,292.36,292.36,7397.0,290.419,290.4488,290.0817,290.0817,7397.0
2024-06-25 12:35:00,292.43,292.85,292.42,292.85,5020.0,290.1511,290.5678,290.1412,290.5678,5020.0
2024-06-25 12:40:00,292.85,293.06,292.7,293.06,8780.0,290.5678,290.7762,290.419,290.7762,8780.0
2024-06-25 12:45:00,292.92,293.42,292.92,293.42,6160.0,290.6373,291.1334,290.6373,291.1334,6160.0
2024-06-25 12:50:00,293.43,293.5,293.04,293.17,8985.0,291.1433,291.2128,290.7564,290.8853,8985.0
2024-06-25 12:55:00,293.13,293.42,292.97,293.42,3789.0,290.8457,291.1334,290.6869,291.1334,3789.0
2024-06-25 13:00:00,293.48,293.5,293.28,293.32,2925.0,291.1929,291.2128,290.9945,291.0342,2925.0
2024-06-25 13:05:00,293.31,293.39,293.0,293.02,5640.0,291.0243,291.1036,290.7167,290.7365,5640.0
2024-06-25 13:10:00,292.9,292.98,292.84,292.93,1690.0,290.6175,290.6968,290.5579,290.6472,1690.0
2024-06-25 13:15:00,292.84,292.96,292.78,292.78,2807.0,290.5579,290.677,290.4984,290.4984,2807.0
2024-06-25 13:20:00,292.83,292.84,292.46,292.57,2101.0,290.548,290.5579,290.1809,290.29,2101.0
2024-06-25 13:25:00,292.69,292.79,292.66,292.79,3102.0,290.4091,290.5083,290.3793,290.5083,3102.0
2024-06-25 13:30:00,292.74,292.74,292.37,292.4,3839.0,290.4587,290.4587,290.0916,290.1213,3839.0
2024-06-25 13:35:00,292.39,292.54,292.35,292.45,2671.0,290.1114,290.2603,290.0717,290.171,2671.0
2024-06-25 13:40:00,292.56,292.59,292.37,292.59,4361.0,290.2801,290.3099,290.0916,290.3099,4361.0
2024-06-25 13:45:00,292.54,292.63,292.43,292.47,10406.0,290.2603,290.3496,290.1511,290.1908,10406.0
2024-06-25 13:50:00,292.47,292.95,292.46,292.95,4405.0,290.1908,290.6671,290.1809,290.6671,4405.0
2024-06-25 13:55:00,292.95,292.95,292.69,292.81,3927.0,290.6671,290.6671,290.4091,290.5282,3927.0
2024-06-25 14:00:00,292.84,292.84,292.47,292.47,5276.0,290.5579,290.5579,290.1908,290.1908,5276.0
2024-06-25 14:05:00,292.42,292.59,292.4,292.5,3462.0,290.1412,290.3099,290.1213,290.2206,3462.0
2024-06-25 14:10:00,292.58,292.86,292.58,292.78,2606.0,290.2999,290.5778,290.2999,290.4984,2606.0
2024-06-25 14:15:00,292.65,292.75,292.6,292.71,1065.0,290.3694,290.4686,290.3198,290.4289,1065.0
2024-06-25 14:20:00,292.81,292.83,292.66,292.75,1045.0,290.5282,290.548,290.3793,290.4686,1045.0
2024-06-25 14:25:00,292.83,292.94,292.73,292.82,3302.0,290.548,290.6571,290.4488,290.5381,3302.0
2024-06-25 14:30:00,292.81,292.82,292.61,292.63,3937.0,290.5282,290.5381,290.3297,290.3496,3937.0
2024-06-25 14:35:00,292.59,292.63,292.55,292.56,526.0,290.3099,290.3496,290.2702,290.2801,526.0
2024-06-25 14:40:00,292.62,292.72,292.62,292.72,1146.0,290.3396,290.4389,290.3396,290.4389,1146.0
2024-06-25 14:45:00,292.75,292.81,292.45,292.53,5992.0,290.4686,290.5282,290.171,290.2503,5992.0
2024-06-25 14:50:00,292.52,292.64,292.44,292.47,3623.0,290.2404,290.3595,290.161,290.1908,3623.0
2024-06-25 14:55:00,292.45,292.53,292.41,292.53,3470.0,290.171,290.2503,290.1313,290.2503,3470.0
2024-06-25 15:00:00,292.5,292.8,292.46,292.77,2633.0,290.2206,290.5182,290.1809,290.4885,2633.0
2024-06-25 15:05:00,292.8,292.82,292.55,292.78,5838.0,290.5182,290.5381,290.2702,290.4984,5838.0
2024-06-25 15:10:00,292.82,293.01,292.73,292.95,5425.0,290.5381,290.7266,290.4488,290.6671,5425.0
2024-06-25 15:15:00,293.01,293.01,292.81,293.0,8093.0,290.7266,290.7266,290.5282,290.7167,8093.0
2024-06-25 15:20:00,292.99,292.99,292.71,292.87,5184.0,290.7068,290.7068,290.4289,290.5877,5184.0
2024-06-25 15:25:00,292.82,293.13,292.73,293.06,3865.0,290.5381,290.8457,290.4488,290.7762,3865.0
2024-06-25 15:30:00,293.15,293.23,292.92,293.0,9877.0,290.8655,290.9449,290.6373,290.7167,9877.0
2024-06-25 15:35:00,293.01,293.01,292.84,292.96,10462.0,290.7266,290.7266,290.5579,290.677,10462.0
2024-06-25 15:40:00,292.88,292.9,292.39,292.45,15682.0,290.5976,290.6175,290.1114,290.171,15682.0
2024-06-25 15:45:00,292.46,292.61,292.22,292.24,13657.0,290.1809,290.3297,289.9428,289.9626,13657.0
2024-06-25 15:50:00,292.19,292.4,292.13,292.26,22398.0,289.913,290.1213,289.8535,289.9824,22398.0
2024-06-25 15:55:00,292.24,293.29,292.11,292.9,173483.0,289.9626,291.0044,289.8336,290.6175,173483.0
2024-06-26 09:30:00,291.13,293.62,289.96,289.96,10428.0,288.8612,291.3318,287.7004,287.7004,10428.0
2024-06-26 09:35:00,289.68,290.21,288.57,288.83,3816.0,287.4225,287.9484,286.3212,286.5792,3816.0
2024-06-26 09:40:00,288.52,289.72,288.51,289.65,8986.0,286.2716,287.4622,286.2617,287.3928,8986.0
2024-06-26 09:45:00,289.91,290.3,289.77,289.84,2205.0,287.6508,288.0377,287.5118,287.5813,2205.0
2024-06-26 09:50:00,289.99,290.27,289.24,289.47,8782.0,287.7301,288.0079,286.986,287.2142,8782.0
2024-06-26 09:55:00,289.41,289.41,288.73,288.76,4422.0,287.1547,287.1547,286.4799,286.5097,4422.0
2024-06-26 10:00:00,288.57,288.57,287.57,287.58,4274.0,286.3212,286.3212,285.329,285.3389,4274.0
2024-06-26 10:05:00,287.7,287.85,286.46,286.92,17542.0,285.458,285.6068,284.2276,284.6841,17542.0
2024-06-26 10:10:00,286.79,287.03,286.38,286.38,8839.0,284.5551,284.7932,284.1483,284.1483,8839.0
2024-06-26 10:15:00,286.55,286.57,286.15,286.18,6413.0,284.3169,284.3368,283.9201,283.9498,6413.0
2024-06-26 10:20:00,286.14,286.35,285.54,285.99,6510.0,283.9101,284.1185,283.3148,283.7613,6510.0
2024-06-26 10:25:00,285.98,285.99,285.56,285.56,5299.0,283.7514,283.7613,283.3347,283.3347,5299.0
2024-06-26 10:30:00,285.48,286.09,285.35,286.01,9618.0,283.2553,283.8605,283.1263,283.7811,9618.0
2024-06-26 10:35:00,286.01,286.17,285.81,286.07,6137.0,283.7811,283.9399,283.5827,283.8407,6137.0
2024-06-26 10:40:00,286.0,286.17,285.89,286.09,10518.0,283.7712,283.9399,283.6621,283.8605,10518.0
2024-06-26 10:45:00,286.09,286.14,285.95,286.0,5239.0,283.8605,283.9101,283.7216,283.7712,5239.0
2024-06-26 10:50:00,286.06,286.76,286.05,286.74,6205.0,283.8308,284.5253,283.8208,284.5055,6205.0
2024-06-26 10:55:00,286.8,287.01,286.5,286.97,6447.0,284.565,284.7734,284.2673,284.7337,6447.0
2024-06-26 11:00:00,286.76,286.96,286.4,286.81,11678.0,284.5253,284.7237,284.1681,284.5749,11678.0
2024-06-26 11:05:00,286.68,286.68,286.5,286.5,3570.0,284.4459,284.4459,284.2673,284.2673,3570.0
2024-06-26 11:10:00,286.63,286.78,286.5,286.72,3132.0,284.3963,284.5451,284.2673,284.4856,3132.0
2024-06-26 11:15:00,286.68,286.83,286.62,286.75,3670.0,284.4459,284.5948,284.3864,284.5154,3670.0
2024-06-26 11:20:00,286.74,286.79,286.59,286.6,3085.0,284.5055,284.5551,284.3566,284.3665,3085.0
2024-06-26 11:25:00,286.67,286.75,286.36,286.55,12366.0,284.436,284.5154,284.1284,284.3169,12366.0
2024-06-26 11:30:00,286.55,286.74,286.35,286.74,10641.0,284.3169,284.5055,284.1185,284.5055,10641.0
2024-06-26 11:35:00,286.74,287.49,286.74,287.49,2419.0,284.5055,285.2496,284.5055,285.2496,2419.0
2024-06-26 11:40:00,287.56,287.95,287.37,287.65,6568.0,285.3191,285.706,285.1305,285.4084,6568.0
2024-06-26 11:45:00,287.56,287.81,287.51,287.81,14839.0,285.3191,285.5671,285.2695,285.5671,14839.0
2024-06-26 11:50:00,287.86,288.02,287.76,287.86,10685.0,285.6167,285.7755,285.5175,285.6167,10685.0
2024-06-26 11:55:00,288.04,288.23,287.92,287.95,9335.0,285.7953,285.9838,285.6763,285.706,9335.0
2024-06-26 12:00:00,287.95,288.1,287.83,288.01,8883.0,285.706,285.8549,285.587,285.7656,8883.0
2024-06-26 12:05:00,288.23,288.27,288.14,288.15,2003.0,285.9838,286.0235,285.8945,285.9045,2003.0
2024-06-26 12:10:00,288.17,288.19,287.77,287.88,20277.0,285.9243,285.9442,285.5274,285.6366,20277.0
2024-06-26 12:15:00,287.88,287.92,287.78,287.88,2950.0,285.6366,285.6763,285.5374,285.6366,2950.0
2024-06-26 12:20:00,287.8,287.8,287.38,287.4,2029.0,285.5572,285.5572,285.1405,285.1603,2029.0
2024-06-26 12:25:00,287.43,287.72,287.37,287.69,3512.0,285.1901,285.4778,285.1305,285.4481,3512.0
2024-06-26 12:30:00,287.64,287.83,287.64,287.83,3792.0,285.3984,285.587,285.3984,285.587,3792.0
2024-06-26 12:35:00,287.83,287.89,287.68,287.78,1315.0,285.587,285.6465,285.4381,285.5374,1315.0
2024-06-26 12:40:00,287.86,287.91,287.78,287.91,6530.0,285.6167,285.6663,285.5374,285.6663,6530.0
2024-06-26 12:45:00,287.87,288.28,287.86,287.97,8389.0,285.6267,286.0335,285.6167,285.7259,8389.0
2024-06-26 12:50:00,287.88,288.03,287.75,287.84,1795.0,285.6366,285.7854,285.5076,285.5969,1795.0
2024-06-26 12:55:00,287.79,287.81,287.43,287.43,6509.0,285.5473,285.5671,285.1901,285.1901,6509.0
2024-06-26 13:00:00,287.49,287.56,287.39,287.49,3984.0,285.2496,285.3191,285.1504,285.2496,3984.0
2024-06-26 13:05:00,287.49,287.64,287.4,287.5,6813.0,285.2496,285.3984,285.1603,285.2595,6813.0
2024-06-26 13:10:00,287.5,287.67,287.49,287.61,6682.0,285.2595,285.4282,285.2496,285.3687,6682.0
2024-06-26 13:15:00,287.74,288.16,287.71,288.03,1751.0,285.4977,285.9144,285.4679,285.7854,1751.0
2024-06-26 13:20:00,288.03,288.52,287.93,288.41,4362.0,285.7854,286.2716,285.6862,286.1624,4362.0
2024-06-26 13:25:00,288.39,288.42,288.15,288.15,1452.0,286.1426,286.1724,285.9045,285.9045,1452.0
2024-06-26 13:30:00,288.19,288.19,288.11,288.11,1562.0,285.9442,285.9442,285.8648,285.8648,1562.0
2024-06-26 13:35:00,288.07,288.49,288.07,288.49,2054.0,285.8251,286.2418,285.8251,286.2418,2054.0
2024-06-26 13:40:00,288.48,288.73,288.48,288.68,1628.0,286.2319,286.4799,286.2319,286.4303,1628.0
2024-06-26 13:45:00,288.71,288.83,288.7,288.75,2137.0,286.4601,286.5792,286.4502,286.4998,2137.0
2024-06-26 13:50:00,288.77,288.77,288.65,288.71,1300.0,286.5196,286.5196,286.4006,286.4601,1300.0
2024-06-26 13:55:00,288.68,288.81,288.66,288.75,2380.0,286.4303,286.5593,286.4105,286.4998,2380.0
2024-06-26 14:00:00,288.73,289.09,288.73,289.06,3950.0,286.4799,286.8371,286.4799,286.8074,3950.0
2024-06-26 14:05:00,289.16,289.16,288.95,289.14,1511.0,286.9066,286.9066,286.6982,286.8868,1511.0
2024-06-26 14:10:00,289.14,289.18,289.03,289.11,2798.0,286.8868,286.9264,286.7776,286.857,2798.0
2024-06-26 14:15:00,289.06,289.12,288.97,289.06,1955.0,286.8074,286.8669,286.7181,286.8074,1955.0
2024-06-26 14:20:00,289.05,289.5,288.99,289.5,2427.0,286.7975,287.2439,286.7379,287.2439,2427.0
2024-06-26 14:25:00,289.49,289.53,289.4,289.53,3031.0,287.234,287.2737,287.1447,287.2737,3031.0
2024-06-26 14:30:00,289.54,289.54,289.11,289.11,3701.0,287.2836,287.2836,286.857,286.857,3701.0
2024-06-26 14:35:00,289.21,289.21,288.95,288.95,1351.0,286.9562,286.9562,286.6982,286.6982,1351.0
2024-06-26 14:40:00,288.98,289.01,288.81,288.81,1505.0,286.728,286.7578,286.5593,286.5593,1505.0
2024-06-26 14:45:00,288.87,289.18,288.86,289.13,3050.0,286.6189,286.9264,286.6089,286.8768,3050.0
2024-06-26 14:50:00,289.13,289.22,288.86,289.05,1956.0,286.8768,286.9661,286.6089,286.7975,1956.0
2024-06-26 14:55:00,289.0,289.17,289.0,289.09,2227.0,286.7478,286.9165,286.7478,286.8371,2227.0
2024-06-26 15:00:00,289.15,289.35,289.14,289.31,2908.0,286.8967,287.0951,286.8868,287.0554,2908.0
2024-06-26 15:05:00,289.3,289.38,289.2,289.31,4504.0,287.0455,287.1249,286.9463,287.0554,4504.0
2024-06-26 15:10:00,289.32,289.78,289.32,289.48,6652.0,287.0654,287.5218,287.0654,287.2241,6652.0
2024-06-26 15:15:00,289.45,289.51,289.33,289.41,4816.0,287.1943,287.2539,287.0753,287.1547,4816.0
2024-06-26 15:20:00,289.41,289.48,289.31,289.48,5033.0,287.1547,287.2241,287.0554,287.2241,5033.0
2024-06-26 15:25:00,289.4,289.47,289.29,289.44,2617.0,287.1447,287.2142,287.0356,287.1844,2617.0
2024-06-26 15:30:00,289.38,289.57,289.38,289.4,5244.0,287.1249,287.3134,287.1249,287.1447,5244.0
2024-06-26 15:35:00,289.38,289.9,289.32,289.9,5552.0,287.1249,287.6408,287.0654,287.6408,5552.0
2024-06-26 15:40:00,289.88,289.99,289.72,289.83,12039.0,287.621,287.7301,287.4622,287.5714,12039.0
2024-06-26 15:45:00,289.88,289.88,288.82,288.82,5328.0,287.621,287.621,286.5692,286.5692,5328.0
2024-06-26 15:50:00,288.88,289.48,288.85,289.41,8468.0,286.6288,287.2241,286.599,287.1547,8468.0
2024-06-26 15:55:00,289.41,289.47,288.76,288.77,57467.0,287.1547,287.2142,286.5097,286.5196,57467.0
2024-06-27 09:30:00,289.9,289.99,288.81,288.95,6824.0,287.6408,287.7301,286.5593,286.6982,6824.0
2024-06-27 09:35:00,288.81,288.81,288.74,288.74,500.0,286.5593,286.5593,286.4899,286.4899,500.0
2024-06-27 09:40:00,288.5,289.71,288.5,289.71,1609.0,286.2517,287.4523,286.2517,287.4523,1609.0
2024-06-27 09:45:00,289.44,290.59,289.44,290.59,3697.0,287.1844,288.3255,287.1844,288.3255,3697.0
2024-06-27 09:50:00,290.86,290.86,289.99,290.07,6940.0,288.5934,288.5934,287.7301,287.8095,6940.0
2024-06-27 09:55:00,290.06,290.34,289.69,290.01,12465.0,287.7996,288.0774,287.4325,287.75,12465.0
2024-06-27 10:00:00,289.98,290.51,289.84,290.13,16765.0,287.7202,288.2461,287.5813,287.869,16765.0
2024-06-27 10:05:00,290.14,290.19,289.78,290.19,3169.0,287.879,287.9286,287.5218,287.9286,3169.0
2024-06-27 10:10:00,290.13,290.29,290.12,290.19,4727.0,287.869,288.0278,287.8591,287.9286,4727.0
2024-06-27 10:15:00,290.19,290.89,290.19,290.76,5089.0,287.9286,288.6231,287.9286,288.4941,5089.0
2024-06-27 10:20:00,290.8,291.07,290.72,290.92,17817.0,288.5338,288.8017,288.4544,288.6529,17817.0
2024-06-27 10:25:00,290.92,291.42,290.91,291.37,2796.0,288.6529,289.149,288.643,289.0994,2796.0
2024-06-27 10:30:00,291.37,292.01,291.37,291.94,1401.0,289.0994,289.7344,289.0994,289.6649,1401.0
2024-06-27 10:35:00,292.05,292.19,291.95,292.04,3615.0,289.7741,289.913,289.6749,289.7642,3615.0
2024-06-27 10:40:00,292.06,292.18,291.55,291.72,5597.0,289.784,289.9031,289.278,289.4466,5597.0
2024-06-27 10:45:00,291.72,292.12,291.62,292.05,4807.0,289.4466,289.8435,289.3474,289.7741,4807.0
2024-06-27 10:50:00,292.24,292.39,291.97,291.98,6118.0,289.9626,290.1114,289.6947,289.7046,6118.0
2024-06-27 10:55:00,291.97,291.98,291.81,291.93,1723.0,289.6947,289.7046,289.5359,289.655,1723.0
2024-06-27 11:00:00,291.93,291.93,291.35,291.44,3523.0,289.655,289.655,289.0795,289.1688,3523.0
2024-06-27 11:05:00,291.43,291.43,291.13,291.35,4210.0,289.1589,289.1589,288.8612,289.0795,4210.0
2024-06-27 11:10:00,291.52,291.64,291.48,291.64,1278.0,289.2482,289.3673,289.2085,289.3673,1278.0
2024-06-27 11:15:00,291.62,291.7,291.54,291.61,4938.0,289.3474,289.4268,289.2681,289.3375,4938.0
2024-06-27 11:20:00,291.69,291.69,291.51,291.63,3256.0,289.4169,289.4169,289.2383,289.3573,3256.0
2024-06-27 11:25:00,291.59,291.93,291.57,291.93,5646.0,289.3177,289.655,289.2978,289.655,5646.0
2024-06-27 11:30:00,291.86,291.87,291.62,291.62,6178.0,289.5856,289.5955,289.3474,289.3474,6178.0
2024-06-27 11:35:00,291.56,291.94,291.56,291.93,2909.0,289.2879,289.6649,289.2879,289.655,2909.0
2024-06-27 11:40:00,291.97,291.97,291.75,291.78,3233.0,289.6947,289.6947,289.4764,289.5062,3233.0
2024-06-27 11:45:00,291.76,292.16,291.76,292.16,3898.0,289.4863,289.8832,289.4863,289.8832,3898.0
2024-06-27 11:50:00,292.38,292.4,292.15,292.23,6314.0,290.1015,290.1213,289.8733,289.9527,6314.0
2024-06-27 11:55:00,292.23,292.31,292.15,292.15,904.0,289.9527,290.0321,289.8733,289.8733,904.0
2024-06-27 12:00:00,292.15,292.31,292.15,292.23,602.0,289.8733,290.0321,289.8733,289.9527,602.0
2024-06-27 12:05:00,292.23,292.23,292.07,292.09,2709.0,289.9527,289.9527,289.7939,289.8138,2709.0
2024-06-27 12:10:00,292.19,292.19,292.18,292.19,207.0,289.913,289.913,289.9031,289.913,207.0
2024-06-27 12:15:00,292.19,292.3,292.18,292.24,1101.0,289.913,290.0221,289.9031,289.9626,1101.0
2024-06-27 12:20:00,292.31,292.58,292.13,292.58,7916.0,290.0321,290.2999,289.8535,290.2999,7916.0
2024-06-27 12:25:00,292.74,292.8,292.57,292.73,5133.0,290.4587,290.5182,290.29,290.4488,5133.0
2024-06-27 12:30:00,292.65,292.72,292.26,292.42,4111.0,290.3694,290.4389,289.9824,290.1412,4111.0
2024-06-27 12:35:00,292.37,292.38,292.26,292.26,10782.0,290.0916,290.1015,289.9824,289.9824,10782.0
2024-06-27 12:40:00,292.18,292.28,292.11,292.24,1472.0,289.9031,290.0023,289.8336,289.9626,1472.0
2024-06-27 12:45:00,292.31,292.34,292.23,292.24,2927.0,290.0321,290.0618,289.9527,289.9626,2927.0
2024-06-27 12:50:00,292.37,292.4,292.35,292.4,876.0,290.0916,290.1213,290.0717,290.1213,876.0
2024-06-27 12:55:00,292.46,292.56,292.42,292.49,2328.0,290.1809,290.2801,290.1412,290.2106,2328.0
2024-06-27 13:00:00,292.49,292.5,291.96,291.96,4863.0,290.2106,290.2206,289.6848,289.6848,4863.0
2024-06-27 13:05:00,292.05,292.19,291.96,292.19,1430.0,289.7741,289.913,289.6848,289.913,1430.0
2024-06-27 13:10:00,292.34,292.44,292.22,292.4,1651.0,290.0618,290.161,289.9428,290.1213,1651.0
2024-06-27 13:15:00,292.33,292.36,292.24,292.34,2081.0,290.0519,290.0817,289.9626,290.0618,2081.0
2024-06-27 13:20:00,292.35,292.35,292.19,292.19,1719.0,290.0717,290.0717,289.913,289.913,1719.0
2024-06-27 13:25:00,292.24,292.29,292.15,292.25,1861.0,289.9626,290.0122,289.8733,289.9725,1861.0
2024-06-27 13:30:00,292.16,292.16,292.06,292.15,3383.0,289.8832,289.8832,289.784,289.8733,3383.0
2024-06-27 13:35:00,292.14,292.35,292.13,292.32,2384.0,289.8634,290.0717,289.8535,290.042,2384.0
2024-06-27 13:40:00,292.33,292.37,292.32,292.37,500.0,290.0519,290.0916,290.042,290.0916,500.0
2024-06-27 13:45:00,292.36,292.44,292.16,292.29,4649.0,290.0817,290.161,289.8832,290.0122,4649.0
2024-06-27 13:50:00,292.13,292.14,291.93,291.93,1350.0,289.8535,289.8634,289.655,289.655,1350.0
2024-06-27 13:55:00,292.21,292.37,292.21,292.36,1000.0,289.9328,290.0916,289.9328,290.0817,1000.0
2024-06-27 14:00:00,292.41,292.44,292.28,292.3,7380.0,290.1313,290.161,290.0023,290.0221,7380.0
2024-06-27 14:05:00,292.34,292.41,292.24,292.31,2664.0,290.0618,290.1313,289.9626,290.0321,2664.0
2024-06-27 14:10:00,292.37,292.37,292.2,292.24,4855.0,290.0916,290.0916,289.9229,289.9626,4855.0
2024-06-27 14:15:00,292.24,292.24,291.98,292.11,1573.0,289.9626,289.9626,289.7046,289.8336,1573.0
2024-06-27 14:20:00,292.1,292.1,291.99,292.0,838.0,289.8237,289.8237,289.7145,289.7245,838.0
2024-06-27 14:25:00,292.07,292.08,291.97,291.98,4537.0,289.7939,289.8038,289.6947,289.7046,4537.0
2024-06-27 14:30:00,292.01,292.23,291.78,292.23,11750.0,289.7344,289.9527,289.5062,289.9527,11750.0
2024-06-27 14:35:00,292.13,292.24,292.13,292.19,2352.0,289.8535,289.9626,289.8535,289.913,2352.0
2024-06-27 14:40:00,292.19,292.3,292.18,292.23,5584.0,289.913,290.0221,289.9031,289.9527,5584.0
2024-06-27 14:45:00,292.21,292.36,292.21,292.27,1354.0,289.9328,290.0817,289.9328,289.9924,1354.0
2024-06-27 14:50:00,292.35,292.42,292.29,292.29,3233.0,290.0717,290.1412,290.0122,290.0122,3233.0
2024-06-27 14:55:00,292.26,292.28,292.08,292.09,4387.0,289.9824,290.0023,289.8038,289.8138,4387.0
2024-06-27 15:00:00,292.15,292.24,292.15,292.17,1674.0,289.8733,289.9626,289.8733,289.8931,1674.0
2024-06-27 15:05:00,292.18,292.4,292.17,292.3,5157.0,289.9031,290.1213,289.8931,290.0221,5157.0
2024-06-27 15:10:00,292.38,292.4,292.36,292.4,1387.0,290.1015,290.1213,290.0817,290.1213,1387.0
2024-06-27 15:15:00,292.37,292.58,292.37,292.49,10047.0,290.0916,290.2999,290.0916,290.2106,10047.0
2024-06-27 15:20:00,292.47,292.5,292.4,292.4,2864.0,290.1908,290.2206,290.1213,290.1213,2864.0
2024-06-27 15:25:00,292.3,292.76,292.3,292.76,6378.0,290.0221,290.4785,290.0221,290.4785,6378.0
2024-06-27 15:30:00,292.82,293.09,292.77,293.01,5884.0,290.5381,290.806,290.4885,290.7266,5884.0
2024-06-27 15:35:00,293.01,293.02,292.78,292.86,5505.0,290.7266,290.7365,290.4984,290.5778,5505.0
2024-06-27 15:40:00,292.9,293.25,292.9,293.22,4616.0,290.6175,290.9647,290.6175,290.935,4616.0
2024-06-27 15:45:00,293.24,293.45,293.07,293.09,10354.0,290.9548,291.1632,290.7861,290.806,10354.0
2024-06-27 15:50:00,293.12,293.6,293.09,293.11,25142.0,290.8357,291.312,290.806,290.8258,25142.0
2024-06-27 15:55:00,293.11,293.28,292.62,292.87,77552.0,290.8258,290.9945,290.3396,290.5877,77552.0
2024-06-28 09:30:00,292.8,294.16,291.64,294.16,8486.0,290.5182,291.8676,289.3673,291.8676,8486.0
2024-06-28 09:35:00,294.17,294.75,293.36,293.71,3885.0,291.8776,292.453,291.0739,291.4211,3885.0
2024-06-28 09:40:00,293.6,294.17,292.98,292.98,1502.0,291.312,291.8776,290.6968,290.6968,1502.0
2024-06-28 09:45:00,293.69,293.7,292.75,293.05,2604.0,291.4013,291.4112,290.4686,290.7663,2604.0
2024-06-28 09:50:00,293.05,293.12,292.69,292.82,2286.0,290.7663,290.8357,290.4091,290.5381,2286.0
2024-06-28 09:55:00,292.78,292.78,292.26,292.49,2078.0,290.4984,290.4984,289.9824,290.2106,2078.0
2024-06-28 10:00:00,292.32,292.64,291.94,292.44,3566.0,290.042,290.3595,289.6649,290.161,3566.0
2024-06-28 10:05:00,292.53,293.28,292.45,293.16,2953.0,290.2503,290.9945,290.171,290.8754,2953.0
2024-06-28 10:10:00,293.15,293.3,292.92,293.14,1800.0,290.8655,291.0143,290.6373,290.8556,1800.0
2024-06-28 10:15:00,293.14,293.23,292.72,293.13,5329.0,290.8556,290.9449,290.4389,290.8457,5329.0
2024-06-28 10:20:00,292.9,293.31,292.9,293.1,2029.0,290.6175,291.0243,290.6175,290.8159,2029.0
2024-06-28 10:25:00,293.17,293.29,292.88,292.88,1508.0,290.8853,291.0044,290.5976,290.5976,1508.0
2024-06-28 10:30:00,293.03,293.03,292.82,292.87,1248.0,290.7464,290.7464,290.5381,290.5877,1248.0
2024-06-28 10:35:00,292.88,292.99,292.48,292.99,8720.0,290.5976,290.7068,290.2007,290.7068,8720.0
2024-06-28 10:40:00,292.73,292.85,292.64,292.76,1000.0,290.4488,290.5678,290.3595,290.4785,1000.0
2024-06-28 10:45:00,292.85,293.28,292.85,293.1,2586.0,290.5678,290.9945,290.5678,290.8159,2586.0
2024-06-28 10:50:00,292.92,293.25,292.88,293.07,2254.0,290.6373,290.9647,290.5976,290.7861,2254.0
2024-06-28 10:55:00,293.09,293.16,292.89,293.16,1366.0,290.806,290.8754,290.6075,290.8754,1366.0
2024-06-28 11:00:00,293.01,293.01,292.64,292.73,1885.0,290.7266,290.7266,290.3595,290.4488,1885.0
2024-06-28 11:05:00,292.74,292.74,292.56,292.69,946.0,290.4587,290.4587,290.2801,290.4091,946.0
2024-06-28 11:10:00,292.74,292.88,292.63,292.85,2106.0,290.4587,290.5976,290.3496,290.5678,2106.0
2024-06-28 11:15:00,292.92,292.92,292.7,292.81,2401.0,290.6373,290.6373,290.419,290.5282,2401.0
2024-06-28 11:20:00,292.98,292.98,292.59,292.81,3417.0,290.6968,290.6968,290.3099,290.5282,3417.0
2024-06-28 11:25:00,292.77,292.77,292.57,292.72,500.0,290.4885,290.4885,290.29,290.4389,500.0
2024-06-28 11:30:00,292.7,292.71,292.35,292.56,9521.0,290.419,290.4289,290.0717,290.2801,9521.0
2024-06-28 11:35:00,292.44,292.73,292.42,292.73,2109.0,290.161,290.4488,290.1412,290.4488,2109.0
2024-06-28 11:40:00,292.66,293.13,292.66,292.84,1500.0,290.3793,290.8457,290.3793,290.5579,1500.0
2024-06-28 11:45:00,292.93,293.33,292.92,293.03,4320.0,290.6472,291.0441,290.6373,290.7464,4320.0
2024-06-28 11:50:00,293.12,293.25,293.03,293.04,1733.0,290.8357,290.9647,290.7464,290.7564,1733.0
2024-06-28 11:55:00,293.13,293.21,293.03,293.18,1852.0,290.8457,290.925,290.7464,290.8953,1852.0
2024-06-28 12:00:00,293.26,293.26,293.03,293.07,1200.0,290.9746,290.9746,290.7464,290.7861,1200.0
2024-06-28 12:05:00,293.05,293.05,292.91,292.93,2397.0,290.7663,290.7663,290.6274,290.6472,2397.0
2024-06-28 12:10:00,292.93,293.13,292.85,293.12,2182.0,290.6472,290.8457,290.5678,290.8357,2182.0
2024-06-28 12:15:00,293.05,293.19,293.05,293.17,1400.0,290.7663,290.9052,290.7663,290.8853,1400.0
2024-06-28 12:20:00,293.22,293.22,292.97,293.06,1425.0,290.935,290.935,290.6869,290.7762,1425.0
2024-06-28 12:25:00,293.15,293.22,293.07,293.11,1003.0,290.8655,290.935,290.7861,290.8258,1003.0
2024-06-28 12:30:00,293.11,293.39,293.1,293.32,16327.0,290.8258,291.1036,290.8159,291.0342,16327.0
2024-06-28 12:35:00,293.32,293.64,293.23,293.52,3323.0,291.0342,291.3517,290.9449,291.2326,3323.0
2024-06-28 12:40:00,293.46,293.46,293.34,293.35,1483.0,291.1731,291.1731,291.054,291.0639,1483.0
2024-06-28 12:45:00,293.38,293.41,293.28,293.3,600.0,291.0937,291.1235,290.9945,291.0143,600.0
2024-06-28 12:50:00,293.18,293.38,293.18,293.26,1048.0,290.8953,291.0937,290.8953,290.9746,1048.0
2024-06-28 12:55:00,293.25,293.42,293.25,293.41,2785.0,290.9647,291.1334,290.9647,291.1235,2785.0
2024-06-28 13:00:00,293.39,293.44,293.3,293.34,1106.0,291.1036,291.1532,291.0143,291.054,1106.0
2024-06-28 13:05:00,293.32,293.38,293.28,293.28,501.0,291.0342,291.0937,290.9945,290.9945,501.0
2024-06-28 13:10:00,293.36,293.45,293.27,293.45,802.0,291.0739,291.1632,290.9846,291.1632,802.0
2024-06-28 13:15:00,293.37,293.56,293.37,293.48,2662.0,291.0838,291.2723,291.0838,291.1929,2662.0
2024-06-28 13:20:00,293.48,293.68,293.48,293.64,829.0,291.1929,291.3914,291.1929,291.3517,829.0
2024-06-28 13:25:00,293.61,293.66,293.53,293.6,4606.0,291.3219,291.3715,291.2425,291.312,4606.0
2024-06-28 13:30:00,293.53,293.68,293.53,293.63,2529.0,291.2425,291.3914,291.2425,291.3418,2529.0
2024-06-28 13:35:00,293.65,293.81,293.57,293.81,9141.0,291.3616,291.5204,291.2822,291.5204,9141.0
2024-06-28 13:40:00,293.81,293.92,293.67,293.68,4046.0,291.5204,291.6295,291.3815,291.3914,4046.0
2024-06-28 13:45:00,293.67,293.82,293.56,293.68,2590.0,291.3815,291.5303,291.2723,291.3914,2590.0
2024-06-28 13:50:00,293.67,293.67,293.56,293.65,1481.0,291.3815,291.3815,291.2723,291.3616,1481.0
2024-06-28 13:55:00,293.65,293.86,293.6,293.85,2626.0,291.3616,291.57,291.312,291.56,2626.0
2024-06-28 14:00:00,293.9,293.94,293.86,293.9,2847.0,291.6097,291.6493,291.57,291.6097,2847.0
2024-06-28 14:05:00,293.93,294.0,293.86,293.94,4653.0,291.6394,291.7089,291.57,291.6493,4653.0
2024-06-28 14:10:00,293.92,293.93,293.64,293.73,2071.0,291.6295,291.6394,291.3517,291.441,2071.0
2024-06-28 14:15:00,293.65,293.66,293.52,293.52,1100.0,291.3616,291.3715,291.2326,291.2326,1100.0
2024-06-28 14:20:00,293.38,293.47,293.14,293.4,2674.0,291.0937,291.183,290.8556,291.1136,2674.0
2024-06-28 14:25:00,293.64,293.64,293.5,293.59,794.0,291.3517,291.3517,291.2128,291.3021,794.0
2024-06-28 14:30:00,293.56,293.68,293.49,293.5,3501.0,291.2723,291.3914,291.2029,291.2128,3501.0
2024-06-28 14:35:00,293.43,293.58,293.42,293.58,990.0,291.1433,291.2922,291.1334,291.2922,990.0
2024-06-28 14:40:00,293.43,293.53,293.27,293.34,1430.0,291.1433,291.2425,290.9846,291.054,1430.0
2024-06-28 14:45:00,293.28,293.3,293.24,293.26,815.0,290.9945,291.0143,290.9548,290.9746,815.0
2024-06-28 14:50:00,293.28,293.38,293.11,293.37,2140.0,290.9945,291.0937,290.8258,291.0838,2140.0
2024-06-28 14:55:00,293.38,293.39,292.96,292.96,1778.0,291.0937,291.1036,290.677,290.677,1778.0
2024-06-28 15:00:00,292.93,293.15,292.83,293.03,2661.0,290.6472,290.8655,290.548,290.7464,2661.0
2024-06-28 15:05:00,292.94,293.01,292.84,292.91,3465.0,290.6571,290.7266,290.5579,290.6274,3465.0
2024-06-28 15:10:00,292.95,292.97,292.83,292.97,5183.0,290.6671,290.6869,290.548,290.6869,5183.0
2024-06-28 15:15:00,292.88,292.95,292.58,292.89,8160.0,290.5976,290.6671,290.2999,290.6075,8160.0
2024-06-28 15:20:00,292.92,293.07,292.89,292.93,6657.0,290.6373,290.7861,290.6075,290.6472,6657.0
2024-06-28 15:25:00,293.0,293.09,292.88,292.88,8435.0,290.7167,290.806,290.5976,290.5976,8435.0
2024-06-28 15:30:00,293.0,293.39,292.91,293.23,17543.0,290.7167,291.1036,290.6274,290.9449,17543.0
2024-06-28 15:35:00,293.31,293.35,293.17,293.26,5409.0,291.0243,291.0639,290.8853,290.9746,5409.0
2024-06-28 15:40:00,293.3,293.72,293.27,293.5,15286.0,291.0143,291.4311,290.9846,291.2128,15286.0
2024-06-28 15:45:00,293.49,293.5,293.04,293.04,14873.0,291.2029,291.2128,290.7564,290.7564,14873.0
2024-06-28 15:50:00,292.92,293.44,292.74,293.26,13793.0,290.6373,291.1532,290.4587,290.9746,13793.0
2024-06-28 15:55:00,293.21,293.58,292.91,293.52,67360.0,290.925,291.2922,290.6274,291.2326,67360.0
2024-07-01 09:30:00,294.4,295.12,293.43,295.12,9041.0,292.1058,292.8202,291.1433,292.8202,9041.0
2024-07-01 09:35:00,294.25,294.93,293.49,294.21,2737.0,291.9569,292.6316,291.2029,291.9172,2737.0
2024-07-01 09:40:00,294.28,295.07,293.9,294.05,2824.0,291.9867,292.7705,291.6097,291.7585,2824.0
2024-07-01 09:45:00,294.66,295.38,294.36,295.31,5488.0,292.3637,293.0781,292.0661,293.0087,5488.0
2024-07-01 09:50:00,295.31,295.41,294.73,295.11,7596.0,293.0087,293.1079,292.4332,292.8102,7596.0
2024-07-01 09:55:00,295.11,295.46,294.81,295.17,8055.0,292.8102,293.1575,292.5126,292.8698,8055.0
2024-07-01 10:00:00,295.13,295.14,294.51,294.67,5871.0,292.8301,292.84,292.2149,292.3737,5871.0
2024-07-01 10:05:00,294.53,294.75,294.53,294.75,2821.0,292.2348,292.453,292.2348,292.453,2821.0
2024-07-01 10:10:00,294.75,295.0,294.55,294.89,7593.0,292.453,292.7011,292.2546,292.5919,7593.0
2024-07-01 10:15:00,294.99,295.48,294.68,295.26,8352.0,292.6912,293.1773,292.3836,292.9591,8352.0
2024-07-01 10:20:00,295.25,295.26,294.59,295.0,4864.0,292.9491,292.9591,292.2943,292.7011,4864.0
2024-07-01 10:25:00,295.11,295.38,294.86,295.06,4007.0,292.8102,293.0781,292.5622,292.7606,4007.0
2024-07-01 10:30:00,295.17,295.17,294.63,294.92,8730.0,292.8698,292.8698,292.334,292.6217,8730.0
2024-07-01 10:35:00,294.79,294.93,294.67,294.91,11466.0,292.4927,292.6316,292.3737,292.6118,11466.0
2024-07-01 10:40:00,294.93,295.1,294.68,294.89,6542.0,292.6316,292.8003,292.3836,292.5919,6542.0
2024-07-01 10:45:00,294.93,295.07,294.73,294.86,5573.0,292.6316,292.7705,292.4332,292.5622,5573.0
2024-07-01 10:50:00,294.81,295.2,294.81,295.2,3361.0,292.5126,292.8995,292.5126,292.8995,3361.0
2024-07-01 10:55:00,295.19,295.19,294.87,295.04,5750.0,292.8896,292.8896,292.5721,292.7408,5750.0
2024-07-01 11:00:00,294.97,295.02,294.51,294.72,9305.0,292.6713,292.7209,292.2149,292.4233,9305.0
2024-07-01 11:05:00,294.67,294.96,294.56,294.85,3129.0,292.3737,292.6614,292.2645,292.5523,3129.0
2024-07-01 11:10:00,294.85,294.93,294.63,294.73,5882.0,292.5523,292.6316,292.334,292.4332,5882.0
2024-07-01 11:15:00,294.79,294.93,294.72,294.72,2403.0,292.4927,292.6316,292.4233,292.4233,2403.0
2024-07-01 11:20:00,294.79,294.85,294.65,294.81,3531.0,292.4927,292.5523,292.3538,292.5126,3531.0
2024-07-01 11:25:00,294.74,294.86,294.55,294.68,10913.0,292.4431,292.5622,292.2546,292.3836,10913.0
2024-07-01 11:30:00,294.7,295.21,294.65,295.21,5502.0,292.4034,292.9095,292.3538,292.9095,5502.0
2024-07-01 11:35:00,295.18,295.3,294.82,295.13,6514.0,292.8797,292.9987,292.5225,292.8301,6514.0
2024-07-01 11:40:00,295.13,295.25,295.01,295.22,3664.0,292.8301,292.9491,292.711,292.9194,3664.0
2024-07-01 11:45:00,295.28,295.28,294.76,295.01,4275.0,292.9789,292.9789,292.463,292.711,4275.0
2024-07-01 11:50:00,294.88,295.04,294.79,295.04,3587.0,292.582,292.7408,292.4927,292.7408,3587.0
2024-07-01 11:55:00,295.0,295.09,294.81,294.81,4466.0,292.7011,292.7904,292.5126,292.5126,4466.0
2024-07-01 12:00:00,294.86,294.95,294.64,294.86,10113.0,292.5622,292.6515,292.3439,292.5622,10113.0
2024-07-01 12:05:00,294.81,294.9,294.8,294.86,4134.0,292.5126,292.6019,292.5026,292.5622,4134.0
2024-07-01 12:10:00,294.86,295.03,294.8,294.81,3947.0,292.5622,292.7309,292.5026,292.5126,3947.0
2024-07-01 12:15:00,294.88,294.9,294.72,294.81,3858.0,292.582,292.6019,292.4233,292.5126,3858.0
2024-07-01 12:20:00,294.89,295.11,294.88,295.08,4030.0,292.5919,292.8102,292.582,292.7805,4030.0
2024-07-01 12:25:00,295.09,295.11,294.66,294.86,29267.0,292.7904,292.8102,292.3637,292.5622,29267.0
2024-07-01 12:30:00,294.89,294.97,294.77,294.82,2612.0,292.5919,292.6713,292.4729,292.5225,2612.0
2024-07-01 12:35:00,294.82,295.04,294.68,294.82,3684.0,292.5225,292.7408,292.3836,292.5225,3684.0
2024-07-01 12:40:00,294.82,295.04,294.79,294.88,2903.0,292.5225,292.7408,292.4927,292.582,2903.0
2024-07-01 12:45:00,294.89,294.89,294.68,294.82,2857.0,292.5919,292.5919,292.3836,292.5225,2857.0
2024-07-01 12:50:00,294.92,294.92,294.71,294.78,2202.0,292.6217,292.6217,292.4133,292.4828,2202.0
2024-07-01 12:55:00,294.87,294.9,294.78,294.78,4476.0,292.5721,292.6019,292.4828,292.4828,4476.0
2024-07-01 13:00:00,294.84,294.9,294.74,294.79,8917.0,292.5423,292.6019,292.4431,292.4927,8917.0
2024-07-01 13:05:00,294.87,295.12,294.86,294.89,7706.0,292.5721,292.8202,292.5622,292.5919,7706.0
2024-07-01 13:10:00,294.9,294.98,294.83,294.93,5120.0,292.6019,292.6812,292.5324,292.6316,5120.0
2024-07-01 13:15:00,294.98,295.1,294.89,295.1,10052.0,292.6812,292.8003,292.5919,292.8003,10052.0
2024-07-01 13:20:00,295.11,295.22,295.03,295.22,2820.0,292.8102,292.9194,292.7309,292.9194,2820.0
2024-07-01 13:25:00,295.11,295.22,294.98,295.04,4760.0,292.8102,292.9194,292.6812,292.7408,4760.0
2024-07-01 13:30:00,294.99,295.09,294.82,295.01,6663.0,292.6912,292.7904,292.5225,292.711,6663.0
2024-07-01 13:35:00,295.02,295.14,294.92,295.01,2593.0,292.7209,292.84,292.6217,292.711,2593.0
2024-07-01 13:40:00,294.92,295.13,294.87,295.09,4133.0,292.6217,292.8301,292.5721,292.7904,4133.0
2024-07-01 13:45:00,295.09,295.1,294.83,295.07,2610.0,292.7904,292.8003,292.5324,292.7705,2610.0
2024-07-01 13:50:00,294.94,295.06,294.92,295.06,2733.0,292.6416,292.7606,292.6217,292.7606,2733.0
2024-07-01 13:55:00,295.04,295.04,294.82,294.82,5748.0,292.7408,292.7408,292.5225,292.5225,5748.0
2024-07-01 14:00:00,294.83,294.88,294.55,294.69,9969.0,292.5324,292.582,292.2546,292.3935,9969.0
2024-07-01 14:05:00,294.72,294.92,294.71,294.79,2708.0,292.4233,292.6217,292.4133,292.4927,2708.0
2024-07-01 14:10:00,294.73,294.86,294.73,294.83,3967.0,292.4332,292.5622,292.4332,292.5324,3967.0
2024-07-01 14:15:00,294.83,294.84,294.58,294.7,4730.0,292.5324,292.5423,292.2844,292.4034,4730.0
2024-07-01 14:20:00,294.7,294.98,294.59,294.88,4540.0,292.4034,292.6812,292.2943,292.582,4540.0
2024-07-01 14:25:00,294.94,294.94,294.72,294.75,7537.0,292.6416,292.6416,292.4233,292.453,7537.0
2024-07-01 14:30:00,294.75,294.91,294.65,294.88,11492.0,292.453,292.6118,292.3538,292.582,11492.0
2024-07-01 14:35:00,294.89,294.9,294.79,294.87,1624.0,292.5919,292.6019,292.4927,292.5721,1624.0
2024-07-01 14:40:00,294.8,294.89,294.69,294.8,4929.0,292.5026,292.5919,292.3935,292.5026,4929.0
2024-07-01 14:45:00,294.82,294.82,294.59,294.77,4264.0,292.5225,292.5225,292.2943,292.4729,4264.0
2024-07-01 14:50:00,294.77,294.93,294.74,294.9,2400.0,292.4729,292.6316,292.4431,292.6019,2400.0
2024-07-01 14:55:00,294.92,294.92,294.71,294.82,5341.0,292.6217,292.6217,292.4133,292.5225,5341.0
2024-07-01 15:00:00,294.78,294.93,294.77,294.86,3711.0,292.4828,292.6316,292.4729,292.5622,3711.0
2024-07-01 15:05:00,294.9,295.0,294.86,295.0,6191.0,292.6019,292.7011,292.5622,292.7011,6191.0
2024-07-01 15:10:00,294.99,295.07,294.89,295.0,7768.0,292.6912,292.7705,292.5919,292.7011,7768.0
2024-07-01 15:15:00,295.04,295.08,294.94,295.01,6825.0,292.7408,292.7805,292.6416,292.711,6825.0
2024-07-01 15:20:00,295.04,295.05,294.55,294.59,21596.0,292.7408,292.7507,292.2546,292.2943,21596.0
2024-07-01 15:25:00,294.55,294.55,293.85,293.96,6784.0,292.2546,292.2546,291.56,291.6692,6784.0
2024-07-01 15:30:00,294.0,294.22,293.73,293.81,10259.0,291.7089,291.9272,291.441,291.5204,10259.0
2024-07-01 15:35:00,293.88,293.89,293.33,293.44,9134.0,291.5898,291.5997,291.0441,291.1532,9134.0
2024-07-01 15:40:00,293.45,293.54,293.13,293.2,10203.0,291.1632,291.2525,290.8457,290.9151,10203.0
2024-07-01 15:45:00,293.12,293.53,293.1,293.1,10189.0,290.8357,291.2425,290.8159,290.8159,10189.0
2024-07-01 15:50:00,293.17,293.73,293.15,293.73,16923.0,290.8853,291.441,290.8655,291.441,16923.0
2024-07-01 15:55:00,293.77,294.03,293.34,293.42,69062.0,291.4807,291.7386,291.054,291.1334,69062.0
2024-07-02 09:30:00,291.72,293.42,291.72,293.37,5672.0,289.4466,291.1334,289.4466,291.0838,5672.0
2024-07-02 09:35:00,293.37,293.72,293.08,293.72,3407.0,291.0838,291.4311,290.7961,291.4311,3407.0
2024-07-02 09:40:00,293.65,294.3,293.63,293.74,7455.0,291.3616,292.0065,291.3418,291.4509,7455.0
2024-07-02 09:45:00,293.63,293.74,292.96,293.19,47007.0,291.3418,291.4509,290.677,290.9052,47007.0
2024-07-02 09:50:00,293.07,293.22,293.0,293.02,2332.0,290.7861,290.935,290.7167,290.7365,2332.0
2024-07-02 09:55:00,293.05,293.29,293.02,293.29,1300.0,290.7663,291.0044,290.7365,291.0044,1300.0
2024-07-02 10:00:00,293.28,293.71,293.27,293.67,2291.0,290.9945,291.4211,290.9846,291.3815,2291.0
2024-07-02 10:05:00,293.67,293.68,293.27,293.46,4135.0,291.3815,291.3914,290.9846,291.1731,4135.0
2024-07-02 10:10:00,293.52,293.71,293.3,293.46,26677.0,291.2326,291.4211,291.0143,291.1731,26677.0
2024-07-02 10:15:00,293.24,294.38,293.17,294.34,4674.0,290.9548,292.0859,290.8853,292.0462,4674.0
2024-07-02 10:20:00,294.08,294.59,294.0,294.02,8273.0,291.7883,292.2943,291.7089,291.7287,8273.0
2024-07-02 10:25:00,294.02,294.11,294.0,294.0,1577.0,291.7287,291.818,291.7089,291.7089,1577.0
2024-07-02 10:30:00,294.01,294.11,293.88,293.94,5047.0,291.7188,291.818,291.5898,291.6493,5047.0
2024-07-02 10:35:00,293.88,294.0,293.47,293.87,4552.0,291.5898,291.7089,291.183,291.5799,4552.0
2024-07-02 10:40:00,293.88,293.98,293.88,293.97,2391.0,291.5898,291.689,291.5898,291.6791,2391.0
2024-07-02 10:45:00,294.03,294.14,293.95,293.96,4180.0,291.7386,291.8478,291.6593,291.6692,4180.0
2024-07-02 10:50:00,293.95,294.48,293.95,294.31,7362.0,291.6593,292.1851,291.6593,292.0165,7362.0
2024-07-02 10:55:00,294.14,294.35,293.97,293.97,4939.0,291.8478,292.0562,291.6791,291.6791,4939.0
2024-07-02 11:00:00,293.99,294.02,293.8,294.0,13190.0,291.699,291.7287,291.5104,291.7089,13190.0
2024-07-02 11:05:00,294.0,294.2,294.0,294.0,26700.0,291.7089,291.9073,291.7089,291.7089,26700.0
2024-07-02 11:10:00,294.01,294.3,294.0,294.25,10878.0,291.7188,292.0065,291.7089,291.9569,10878.0
2024-07-02 11:15:00,294.24,294.65,294.19,294.65,904.0,291.947,292.3538,291.8974,292.3538,904.0
2024-07-02 11:20:00,294.78,295.45,294.78,295.44,5156.0,292.4828,293.1476,292.4828,293.1377,5156.0
2024-07-02 11:25:00,295.48,295.56,295.34,295.42,1800.0,293.1773,293.2567,293.0384,293.1178,1800.0
2024-07-02 11:30:00,295.46,295.47,295.34,295.35,1704.0,293.1575,293.1674,293.0384,293.0484,1704.0
2024-07-02 11:35:00,295.19,295.26,294.74,294.77,2485.0,292.8896,292.9591,292.4431,292.4729,2485.0
2024-07-02 11:40:00,294.67,294.9,294.66,294.9,1435.0,292.3737,292.6019,292.3637,292.6019,1435.0
2024-07-02 11:45:00,294.9,295.14,294.89,295.11,3427.0,292.6019,292.84,292.5919,292.8102,3427.0
2024-07-02 11:50:00,295.12,295.4,295.09,295.4,3827.0,292.8202,293.098,292.7904,293.098,3827.0
2024-07-02 11:55:00,295.45,295.46,295.24,295.35,5741.0,293.1476,293.1575,292.9392,293.0484,5741.0
2024-07-02 12:00:00,295.31,295.33,295.31,295.32,1141.0,293.0087,293.0285,293.0087,293.0186,1141.0
2024-07-02 12:05:00,295.32,295.57,295.32,295.53,5830.0,293.0186,293.2666,293.0186,293.227,5830.0
2024-07-02 12:10:00,295.58,295.61,295.5,295.55,2790.0,293.2766,293.3063,293.1972,293.2468,2790.0
2024-07-02 12:15:00,295.61,295.61,295.45,295.51,9152.0,293.3063,293.3063,293.1476,293.2071,9152.0
2024-07-02 12:20:00,295.51,295.62,295.45,295.52,2863.0,293.2071,293.3163,293.1476,293.217,2863.0
2024-07-02 12:25:00,295.52,295.74,295.49,295.63,3294.0,293.217,293.4353,293.1873,293.3262,3294.0
2024-07-02 12:30:00,295.54,295.6,295.54,295.55,814.0,293.2369,293.2964,293.2369,293.2468,814.0
2024-07-02 12:35:00,295.46,295.5,295.2,295.34,10565.0,293.1575,293.1972,292.8995,293.0384,10565.0
2024-07-02 12:40:00,295.33,295.34,295.18,295.25,4603.0,293.0285,293.0384,292.8797,292.9491,4603.0
2024-07-02 12:45:00,295.2,295.37,295.2,295.24,5716.0,292.8995,293.0682,292.8995,292.9392,5716.0
2024-07-02 12:50:00,295.24,295.36,295.11,295.11,9269.0,292.9392,293.0583,292.8102,292.8102,9269.0
2024-07-02 12:55:00,295.12,295.19,295.0,295.01,11113.0,292.8202,292.8896,292.7011,292.711,11113.0
2024-07-02 13:00:00,295.13,295.49,295.12,295.44,2062.0,292.8301,293.1873,292.8202,293.1377,2062.0
2024-07-02 13:05:00,295.39,295.45,295.36,295.45,2200.0,293.088,293.1476,293.0583,293.1476,2200.0
2024-07-02 13:10:00,295.5,295.5,295.36,295.48,3270.0,293.1972,293.1972,293.0583,293.1773,3270.0
2024-07-02 13:15:00,295.5,295.71,295.42,295.71,2217.0,293.1972,293.4056,293.1178,293.4056,2217.0
2024-07-02 13:20:00,295.65,295.68,295.56,295.68,2262.0,293.346,293.3758,293.2567,293.3758,2262.0
2024-07-02 13:25:00,295.59,295.76,295.5,295.66,3154.0,293.2865,293.4552,293.1972,293.3559,3154.0
2024-07-02 13:30:00,295.61,295.61,295.47,295.48,1820.0,293.3063,293.3063,293.1674,293.1773,1820.0
2024-07-02 13:35:00,295.42,295.54,295.42,295.49,7067.0,293.1178,293.2369,293.1178,293.1873,7067.0
2024-07-02 13:40:00,295.49,295.49,295.41,295.44,8468.0,293.1873,293.1873,293.1079,293.1377,8468.0
2024-07-02 13:45:00,295.43,295.45,295.36,295.42,4296.0,293.1277,293.1476,293.0583,293.1178,4296.0
2024-07-02 13:50:00,295.48,295.56,295.42,295.48,7006.0,293.1773,293.2567,293.1178,293.1773,7006.0
2024-07-02 13:55:00,295.56,295.56,295.32,295.34,7494.0,293.2567,293.2567,293.0186,293.0384,7494.0
2024-07-02 14:00:00,295.34,295.52,295.33,295.42,3778.0,293.0384,293.217,293.0285,293.1178,3778.0
2024-07-02 14:05:00,295.44,295.55,295.35,295.55,5050.0,293.1377,293.2468,293.0484,293.2468,5050.0
2024-07-02 14:10:00,295.5,295.55,295.46,295.5,3777.0,293.1972,293.2468,293.1575,293.1972,3777.0
2024-07-02 14:15:00,295.46,295.51,295.31,295.43,5406.0,293.1575,293.2071,293.0087,293.1277,5406.0
2024-07-02 14:20:00,295.43,295.47,295.43,295.47,1600.0,293.1277,293.1674,293.1277,293.1674,1600.0
2024-07-02 14:25:00,295.47,295.62,295.47,295.5,4909.0,293.1674,293.3163,293.1674,293.1972,4909.0
2024-07-02 14:30:00,295.53,295.54,295.49,295.51,1906.0,293.227,293.2369,293.1873,293.2071,1906.0
2024-07-02 14:35:00,295.5,295.57,295.44,295.56,4601.0,293.1972,293.2666,293.1377,293.2567,4601.0
2024-07-02 14:40:00,295.5,295.63,295.49,295.58,2364.0,293.1972,293.3262,293.1873,293.2766,2364.0
2024-07-02 14:45:00,295.59,295.6,295.5,295.57,2286.0,293.2865,293.2964,293.1972,293.2666,2286.0
2024-07-02 14:50:00,295.46,295.53,295.45,295.47,7009.0,293.1575,293.227,293.1476,293.1674,7009.0
2024-07-02 14:55:00,295.47,295.67,295.44,295.5,5303.0,293.1674,293.3659,293.1377,293.1972,5303.0
2024-07-02 15:00:00,295.39,295.6,295.31,295.55,4492.0,293.088,293.2964,293.0087,293.2468,4492.0
2024-07-02 15:05:00,295.51,295.52,295.39,295.4,4468.0,293.2071,293.217,293.088,293.098,4468.0
2024-07-02 15:10:00,295.43,295.63,295.43,295.59,2119.0,293.1277,293.3262,293.1277,293.2865,2119.0
2024-07-02 15:15:00,295.57,295.62,295.5,295.5,1050.0,293.2666,293.3163,293.1972,293.1972,1050.0
2024-07-02 15:20:00,295.5,295.5,295.28,295.37,3777.0,293.1972,293.1972,292.9789,293.0682,3777.0
2024-07-02 15:25:00,295.37,295.37,295.0,295.35,14328.0,293.0682,293.0682,292.7011,293.0484,14328.0
2024-07-02 15:30:00,295.28,295.43,295.24,295.24,1146.0,292.9789,293.1277,292.9392,292.9392,1146.0
2024-07-02 15:35:00,295.2,295.41,295.18,295.2,1982.0,292.8995,293.1079,292.8797,292.8995,1982.0
2024-07-02 15:40:00,295.23,295.41,295.13,295.29,4881.0,292.9293,293.1079,292.8301,292.9888,4881.0
2024-07-02 15:45:00,295.37,295.75,295.37,295.6,6769.0,293.0682,293.4452,293.0682,293.2964,6769.0
2024-07-02 15:50:00,295.49,295.69,295.3,295.41,9323.0,293.1873,293.3857,292.9987,293.1079,9323.0
2024-07-02 15:55:00,295.4,295.87,294.97,295.58,50260.0,293.098,293.5643,292.6713,293.2766,50260.0
2024-07-03 09:30:00,295.23,296.0,294.95,295.21,7268.0,292.9293,293.6933,292.6515,292.9095,7268.0
2024-07-03 09:35:00,295.12,295.31,294.95,295.0,4828.0,292.8202,293.0087,292.6515,292.7011,4828.0
2024-07-03 09:40:00,295.0,295.25,294.37,294.4,7047.0,292.7011,292.9491,292.076,292.1058,7047.0
2024-07-03 09:45:00,294.82,295.03,294.64,294.81,3895.0,292.5225,292.7309,292.3439,292.5126,3895.0
2024-07-03 09:50:00,294.84,295.0,294.39,294.93,127989.0,292.5423,292.7011,292.0958,292.6316,127989.0
2024-07-03 09:55:00,294.93,295.13,294.77,295.12,3259.0,292.6316,292.8301,292.4729,292.8202,3259.0
2024-07-03 10:00:00,294.96,295.17,294.35,294.5,31819.0,292.6614,292.8698,292.0562,292.205,31819.0
2024-07-03 10:05:00,294.5,294.75,294.5,294.75,4146.0,292.205,292.453,292.205,292.453,4146.0
2024-07-03 10:10:00,294.64,294.85,294.64,294.69,8736.0,292.3439,292.5523,292.3439,292.3935,8736.0
2024-07-03 10:15:00,294.69,294.75,294.49,294.5,8572.0,292.3935,292.453,292.1951,292.205,8572.0
2024-07-03 10:20:00,294.48,294.55,294.32,294.44,8762.0,292.1851,292.2546,292.0264,292.1455,8762.0
2024-07-03 10:25:00,294.44,294.62,294.43,294.56,5828.0,292.1455,292.324,292.1355,292.2645,5828.0
2024-07-03 10:30:00,294.56,294.72,294.5,294.5,5716.0,292.2645,292.4233,292.205,292.205,5716.0
2024-07-03 10:35:00,294.61,294.84,294.58,294.64,5808.0,292.3141,292.5423,292.2844,292.3439,5808.0
2024-07-03 10:40:00,294.61,294.65,294.39,294.49,4155.0,292.3141,292.3538,292.0958,292.1951,4155.0
2024-07-03 10:45:00,294.49,294.57,293.82,293.97,18699.0,292.1951,292.2744,291.5303,291.6791,18699.0
2024-07-03 10:50:00,294.03,294.14,293.96,294.06,4992.0,291.7386,291.8478,291.6692,291.7684,4992.0
2024-07-03 10:55:00,294.06,294.39,294.06,294.2,15158.0,291.7684,292.0958,291.7684,291.9073,15158.0
2024-07-03 11:00:00,294.3,295.2,294.27,295.2,4621.0,292.0065,292.8995,291.9768,292.8995,4621.0
2024-07-03 11:05:00,295.0,295.22,294.82,294.99,2669.0,292.7011,292.9194,292.5225,292.6912,2669.0
2024-07-03 11:10:00,295.0,295.31,294.81,295.16,4521.0,292.7011,293.0087,292.5126,292.8598,4521.0
2024-07-03 11:15:00,295.18,295.18,294.76,294.85,2844.0,292.8797,292.8797,292.463,292.5523,2844.0
2024-07-03 11:20:00,294.76,295.24,294.76,294.9,13731.0,292.463,292.9392,292.463,292.6019,13731.0
2024-07-03 11:25:00,294.9,294.99,294.81,294.9,11243.0,292.6019,292.6912,292.5126,292.6019,11243.0
2024-07-03 11:30:00,294.9,295.09,294.81,294.91,61092.0,292.6019,292.7904,292.5126,292.6118,61092.0
2024-07-03 11:35:00,294.91,295.01,294.91,294.94,7633.0,292.6118,292.711,292.6118,292.6416,7633.0
2024-07-03 11:40:00,294.94,295.06,294.89,294.95,6608.0,292.6416,292.7606,292.5919,292.6515,6608.0
2024-07-03 11:45:00,294.93,295.03,294.82,294.94,6037.0,292.6316,292.7309,292.5225,292.6416,6037.0
2024-07-03 11:50:00,295.0,295.09,294.86,294.94,12519.0,292.7011,292.7904,292.5622,292.6416,12519.0
2024-07-03 11:55:00,294.8,294.98,294.74,294.86,2705.0,292.5026,292.6812,292.4431,292.5622,2705.0
2024-07-03 12:00:00,294.86,295.0,294.73,294.94,6928.0,292.5622,292.7011,292.4332,292.6416,6928.0
2024-07-03 12:05:00,294.93,295.0,294.9,295.0,1800.0,292.6316,292.7011,292.6019,292.7011,1800.0
2024-07-03 12:10:00,294.94,295.13,294.86,294.96,4264.0,292.6416,292.8301,292.5622,292.6614,4264.0
2024-07-03 12:15:00,295.0,295.18,294.99,295.09,5338.0,292.7011,292.8797,292.6912,292.7904,5338.0
2024-07-03 12:20:00,295.04,295.09,295.02,295.07,4004.0,292.7408,292.7904,292.7209,292.7705,4004.0
2024-07-03 12:25:00,295.07,295.27,295.07,295.17,6501.0,292.7705,292.969,292.7705,292.8698,6501.0
2024-07-03 12:30:00,295.17,295.31,295.08,295.09,12136.0,292.8698,293.0087,292.7805,292.7904,12136.0
2024-07-03 12:35:00,295.07,295.12,294.85,295.01,8621.0,292.7705,292.8202,292.5523,292.711,8621.0
2024-07-03 12:40:00,295.06,295.07,294.78,294.89,3642.0,292.7606,292.7705,292.4828,292.5919,3642.0
2024-07-03 12:45:00,294.91,295.0,294.73,294.87,6673.0,292.6118,292.7011,292.4332,292.5721,6673.0
2024-07-03 12:50:00,294.81,295.18,294.75,294.87,12019.0,292.5126,292.8797,292.453,292.5721,12019.0
2024-07-03 12:55:00,294.86,295.1,294.66,294.94,64481.0,292.5622,292.8003,292.3637,292.6416,64481.0
2024-07-05 09:30:00,295.22,295.22,293.91,293.91,7277.0,292.9194,292.9194,291.6196,291.6196,7277.0
2024-07-05 09:35:00,294.84,294.84,293.36,293.81,2700.0,292.5423,292.5423,291.0739,291.5204,2700.0
2024-07-05 09:40:00,292.95,293.05,292.59,293.04,1058.0,290.6671,290.7663,290.3099,290.7564,1058.0
2024-07-05 09:45:00,292.97,293.19,292.42,292.47,5219.0,290.6869,290.9052,290.1412,290.1908,5219.0
2024-07-05 09:50:00,292.44,293.06,292.37,293.06,2808.0,290.161,290.7762,290.0916,290.7762,2808.0
2024-07-05 09:55:00,292.98,293.4,292.74,293.31,3627.0,290.6968,291.1136,290.4587,291.0243,3627.0
2024-07-05 10:00:00,293.12,293.29,292.72,292.92,7217.0,290.8357,291.0044,290.4389,290.6373,7217.0
2024-07-05 10:05:00,293.0,293.17,292.93,293.17,13851.0,290.7167,290.8853,290.6472,290.8853,13851.0
2024-07-05 10:10:00,293.13,293.26,292.93,293.18,23619.0,290.8457,290.9746,290.6472,290.8953,23619.0
2024-07-05 10:15:00,293.11,293.28,292.98,293.28,897.0,290.8258,290.9945,290.6968,290.9945,897.0
2024-07-05 10:20:00,293.49,293.55,293.4,293.55,1413.0,291.2029,291.2624,291.1136,291.2624,1413.0
2024-07-05 10:25:00,293.44,293.56,293.43,293.56,810.0,291.1532,291.2723,291.1433,291.2723,810.0
2024-07-05 10:30:00,293.46,293.63,293.45,293.63,911.0,291.1731,291.3418,291.1632,291.3418,911.0
2024-07-05 10:35:00,293.75,293.82,293.37,293.37,1600.0,291.4608,291.5303,291.0838,291.0838,1600.0
2024-07-05 10:40:00,293.51,293.52,293.34,293.44,1290.0,291.2227,291.2326,291.054,291.1532,1290.0
2024-07-05 10:45:00,293.66,293.66,293.4,293.4,1241.0,291.3715,291.3715,291.1136,291.1136,1241.0
2024-07-05 10:50:00,293.36,293.36,293.22,293.32,617.0,291.0739,291.0739,290.935,291.0342,617.0
2024-07-05 10:55:00,293.51,293.53,293.34,293.53,719.0,291.2227,291.2425,291.054,291.2425,719.0
2024-07-05 11:00:00,293.44,293.44,293.06,293.07,2447.0,291.1532,291.1532,290.7762,290.7861,2447.0
2024-07-05 11:05:00,293.16,293.24,293.05,293.08,1233.0,290.8754,290.9548,290.7663,290.7961,1233.0
2024-07-05 11:10:00,293.07,293.13,292.91,293.13,8903.0,290.7861,290.8457,290.6274,290.8457,8903.0
2024-07-05 11:15:00,293.11,293.18,293.02,293.16,700.0,290.8258,290.8953,290.7365,290.8754,700.0
2024-07-05 11:20:00,292.97,293.0,292.97,293.0,1200.0,290.6869,290.7167,290.6869,290.7167,1200.0
2024-07-05 11:25:00,292.99,293.02,292.96,293.0,3028.0,290.7068,290.7365,290.677,290.7167,3028.0
2024-07-05 11:30:00,292.98,293.0,292.48,292.67,3651.0,290.6968,290.7167,290.2007,290.3892,3651.0
2024-07-05 11:35:00,292.86,293.0,292.79,293.0,2774.0,290.5778,290.7167,290.5083,290.7167,2774.0
2024-07-05 11:40:00,293.0,293.18,292.99,293.18,1406.0,290.7167,290.8953,290.7068,290.8953,1406.0
2024-07-05 11:45:00,293.21,293.21,293.13,293.13,504.0,290.925,290.925,290.8457,290.8457,504.0
2024-07-05 11:50:00,293.13,293.14,293.02,293.04,5835.0,290.8457,290.8556,290.7365,290.7564,5835.0
2024-07-05 11:55:00,293.04,293.1,293.0,293.1,723.0,290.7564,290.8159,290.7167,290.8159,723.0
2024-07-05 12:00:00,293.19,293.29,293.15,293.15,1193.0,290.9052,291.0044,290.8655,290.8655,1193.0
2024-07-05 12:05:00,293.23,293.47,293.22,293.47,700.0,290.9449,291.183,290.935,291.183,700.0
2024-07-05 12:10:00,293.47,293.6,293.4,293.58,1013.0,291.183,291.312,291.1136,291.2922,1013.0
2024-07-05 12:15:00,293.65,293.66,293.56,293.58,500.0,291.3616,291.3715,291.2723,291.2922,500.0
2024-07-05 12:20:00,293.51,293.61,293.51,293.61,397.0,291.2227,291.3219,291.2227,291.3219,397.0
2024-07-05 12:25:00,293.52,293.52,293.15,293.15,4590.0,291.2326,291.2326,290.8655,290.8655,4590.0
2024-07-05 12:30:00,293.24,293.41,293.21,293.31,2040.0,290.9548,291.1235,290.925,291.0243,2040.0
2024-07-05 12:35:00,293.32,293.43,293.32,293.4,989.0,291.0342,291.1433,291.0342,291.1136,989.0
2024-07-05 12:40:00,293.4,293.43,293.32,293.43,1490.0,291.1136,291.1433,291.0342,291.1433,1490.0
2024-07-05 12:45:00,293.53,293.64,293.49,293.61,1143.0,291.2425,291.3517,291.2029,291.3219,1143.0
2024-07-05 12:50:00,293.67,293.67,293.67,293.67,113.0,291.3815,291.3815,291.3815,291.3815,113.0
2024-07-05 12:55:00,293.68,294.13,293.67,294.06,2634.0,291.3914,291.8379,291.3815,291.7684,2634.0
2024-07-05 13:00:00,294.06,294.06,294.06,294.06,100.0,291.7684,291.7684,291.7684,291.7684,100.0
2024-07-05 13:05:00,294.25,294.26,294.16,294.16,829.0,291.9569,291.9669,291.8676,291.8676,829.0
2024-07-05 13:10:00,294.28,294.28,294.09,294.09,1100.0,291.9867,291.9867,291.7982,291.7982,1100.0
2024-07-05 13:15:00,293.99,294.22,293.98,294.22,362.0,291.699,291.9272,291.689,291.9272,362.0
2024-07-05 13:20:00,294.22,294.37,294.22,294.31,500.0,291.9272,292.076,291.9272,292.0165,500.0
2024-07-05 13:25:00,294.23,294.41,294.23,294.32,1791.0,291.9371,292.1157,291.9371,292.0264,1791.0
2024-07-05 13:30:00,294.56,294.66,294.56,294.66,500.0,292.2645,292.3637,292.2645,292.3637,500.0
2024-07-05 13:35:00,294.67,294.83,294.66,294.82,1039.0,292.3737,292.5324,292.3637,292.5225,1039.0
2024-07-05 13:40:00,294.95,294.95,294.94,294.95,563.0,292.6515,292.6515,292.6416,292.6515,563.0
2024-07-05 13:45:00,295.11,295.15,295.06,295.1,1400.0,292.8102,292.8499,292.7606,292.8003,1400.0
2024-07-05 13:50:00,295.1,295.29,295.09,295.22,805.0,292.8003,292.9888,292.7904,292.9194,805.0
2024-07-05 13:55:00,295.21,295.34,295.21,295.34,1500.0,292.9095,293.0384,292.9095,293.0384,1500.0
2024-07-05 14:00:00,295.34,295.34,294.8,294.8,2495.0,293.0384,293.0384,292.5026,292.5026,2495.0
2024-07-05 14:05:00,294.84,295.06,294.7,294.94,4110.0,292.5423,292.7606,292.4034,292.6416,4110.0
2024-07-05 14:10:00,294.93,295.11,294.93,295.11,827.0,292.6316,292.8102,292.6316,292.8102,827.0
2024-07-05 14:15:00,295.15,295.17,295.12,295.12,859.0,292.8499,292.8698,292.8202,292.8202,859.0
2024-07-05 14:20:00,295.09,295.22,295.02,295.02,1249.0,292.7904,292.9194,292.7209,292.7209,1249.0
2024-07-05 14:25:00,295.12,295.2,295.04,295.2,632.0,292.8202,292.8995,292.7408,292.8995,632.0
2024-07-05 14:30:00,295.14,295.36,295.12,295.36,2316.0,292.84,293.0583,292.8202,293.0583,2316.0
2024-07-05 14:35:00,295.31,295.37,295.31,295.37,410.0,293.0087,293.0682,293.0087,293.0682,410.0
2024-07-05 14:40:00,295.34,295.55,295.33,295.55,1720.0,293.0384,293.2468,293.0285,293.2468,1720.0
2024-07-05 14:45:00,295.55,295.58,295.51,295.55,1000.0,293.2468,293.2766,293.2071,293.2468,1000.0
2024-07-05 14:50:00,295.55,295.6,295.41,295.41,4086.0,293.2468,293.2964,293.1079,293.1079,4086.0
2024-07-05 14:55:00,295.42,295.55,295.35,295.52,2120.0,293.1178,293.2468,293.0484,293.217,2120.0
2024-07-05 15:00:00,295.54,295.56,295.42,295.42,2392.0,293.2369,293.2567,293.1178,293.1178,2392.0
2024-07-05 15:05:00,295.4,295.55,295.4,295.55,700.0,293.098,293.2468,293.098,293.2468,700.0
2024-07-05 15:10:00,295.55,295.55,295.42,295.55,1218.0,293.2468,293.2468,293.1178,293.2468,1218.0
2024-07-05 15:15:00,295.53,295.55,295.36,295.44,2630.0,293.227,293.2468,293.0583,293.1377,2630.0
2024-07-05 15:20:00,295.46,295.56,295.43,295.43,1100.0,293.1575,293.2567,293.1277,293.1277,1100.0
2024-07-05 15:25:00,295.51,295.51,295.31,295.37,2867.0,293.2071,293.2071,293.0087,293.0682,2867.0
2024-07-05 15:30:00,295.43,295.56,295.43,295.54,2865.0,293.1277,293.2567,293.1277,293.2369,2865.0
2024-07-05 15:35:00,295.54,295.64,295.5,295.56,8240.0,293.2369,293.3361,293.1972,293.2567,8240.0
2024-07-05 15:40:00,295.56,295.65,295.54,295.58,7043.0,293.2567,293.346,293.2369,293.2766,7043.0
2024-07-05 15:45:00,295.58,295.71,295.44,295.71,4464.0,293.2766,293.4056,293.1377,293.4056,4464.0
2024-07-05 15:50:00,295.72,295.83,295.61,295.74,8424.0,293.4155,293.5246,293.3063,293.4353,8424.0
2024-07-05 15:55:00,295.72,295.88,295.67,295.88,42532.0,293.4155,293.5742,293.3659,293.5742,42532.0
2024-07-08 09:30:00,296.85,297.71,296.17,297.71,9501.0,294.5367,295.39,293.862,295.39,9501.0
2024-07-08 09:35:00,296.53,297.28,296.53,297.03,2534.0,294.2192,294.9633,294.2192,294.7153,2534.0
2024-07-08 09:40:00,297.32,297.85,297.32,297.82,15403.0,295.003,295.5289,295.003,295.4991,15403.0
2024-07-08 09:45:00,297.84,298.49,297.67,298.49,5893.0,295.519,296.1639,295.3503,296.1639,5893.0
2024-07-08 09:50:00,298.27,298.87,298.22,298.87,4047.0,295.9456,296.5409,295.896,296.5409,4047.0
2024-07-08 09:55:00,298.63,299.04,298.63,298.97,4020.0,296.3028,296.7096,296.3028,296.6401,4020.0
2024-07-08 10:00:00,298.99,299.2,298.06,298.06,15126.0,296.66,296.8684,295.7372,295.7372,15126.0
2024-07-08 10:05:00,298.02,298.24,297.79,298.04,3105.0,295.6976,295.9158,295.4693,295.7174,3105.0
2024-07-08 10:10:00,298.3,299.14,298.25,299.14,3556.0,295.9754,296.8088,295.9258,296.8088,3556.0
2024-07-08 10:15:00,299.35,299.89,299.35,299.83,22505.0,297.0172,297.553,297.0172,297.4934,22505.0
2024-07-08 10:20:00,299.83,299.91,299.75,299.91,2139.0,297.4934,297.5728,297.4141,297.5728,2139.0
2024-07-08 10:25:00,299.91,300.08,299.29,299.89,42754.0,297.5728,297.7415,296.9577,297.553,42754.0
2024-07-08 10:30:00,299.88,300.01,299.51,299.66,5847.0,297.5431,297.672,297.1759,297.3248,5847.0
2024-07-08 10:35:00,299.55,299.7,299.17,299.17,3230.0,297.2156,297.3645,296.8386,296.8386,3230.0
2024-07-08 10:40:00,299.19,299.3,298.82,298.82,900.0,296.8584,296.9676,296.4913,296.4913,900.0
2024-07-08 10:45:00,298.66,298.77,298.46,298.46,9519.0,296.3326,296.4417,296.1341,296.1341,9519.0
2024-07-08 10:50:00,298.6,298.65,298.29,298.42,2102.0,296.273,296.3226,295.9654,296.0944,2102.0
2024-07-08 10:55:00,298.42,298.8,298.42,298.75,7745.0,296.0944,296.4715,296.0944,296.4219,7745.0
2024-07-08 11:00:00,298.75,298.76,298.52,298.52,4866.0,296.4219,296.4318,296.1937,296.1937,4866.0
2024-07-08 11:05:00,298.5,298.51,298.15,298.26,3037.0,296.1738,296.1837,295.8265,295.9357,3037.0
2024-07-08 11:10:00,298.2,298.26,297.76,297.76,8702.0,295.8762,295.9357,295.4396,295.4396,8702.0
2024-07-08 11:15:00,297.78,297.92,297.34,297.44,32044.0,295.4594,295.5983,295.0229,295.1221,32044.0
2024-07-08 11:20:00,297.44,297.6,297.22,297.47,9270.0,295.1221,295.2808,294.9038,295.1518,9270.0
2024-07-08 11:25:00,297.48,297.78,297.4,297.68,7673.0,295.1618,295.4594,295.0824,295.3602,7673.0
2024-07-08 11:30:00,297.68,297.78,297.27,297.38,17402.0,295.3602,295.4594,294.9534,295.0625,17402.0
2024-07-08 11:35:00,297.16,297.33,297.0,297.31,2350.0,294.8443,295.0129,294.6855,294.9931,2350.0
2024-07-08 11:40:00,297.26,297.4,297.23,297.4,1638.0,294.9435,295.0824,294.9137,295.0824,1638.0
2024-07-08 11:45:00,297.32,297.94,297.32,297.81,6306.0,295.003,295.6182,295.003,295.4892,6306.0
2024-07-08 11:50:00,297.95,298.15,297.81,298.15,19332.0,295.6281,295.8265,295.4892,295.8265,19332.0
2024-07-08 11:55:00,298.1,298.16,297.77,297.78,5008.0,295.7769,295.8365,295.4495,295.4594,5008.0
2024-07-08 12:00:00,297.9,298.5,297.82,298.5,4533.0,295.5785,296.1738,295.4991,296.1738,4533.0
2024-07-08 12:05:00,298.51,298.71,298.48,298.5,17086.0,296.1837,296.3822,296.154,296.1738,17086.0
2024-07-08 12:10:00,298.49,298.51,297.84,297.92,4789.0,296.1639,296.1837,295.519,295.5983,4789.0
2024-07-08 12:15:00,297.94,297.98,297.54,297.9,4395.0,295.6182,295.6579,295.2213,295.5785,4395.0
2024-07-08 12:20:00,297.76,297.98,297.7,297.7,2683.0,295.4396,295.6579,295.38,295.38,2683.0
2024-07-08 12:25:00,297.75,298.13,297.75,298.13,2801.0,295.4297,295.8067,295.4297,295.8067,2801.0
2024-07-08 12:30:00,298.13,298.56,298.13,298.56,3321.0,295.8067,296.2333,295.8067,296.2333,3321.0
2024-07-08 12:35:00,298.46,298.68,298.42,298.68,1820.0,296.1341,296.3524,296.0944,296.3524,1820.0
2024-07-08 12:40:00,298.68,298.9,298.61,298.81,5124.0,296.3524,296.5707,296.283,296.4814,5124.0
2024-07-08 12:45:00,298.81,298.82,298.58,298.58,8182.0,296.4814,296.4913,296.2532,296.2532,8182.0
2024-07-08 12:50:00,298.66,298.7,298.24,298.26,13685.0,296.3326,296.3723,295.9158,295.9357,13685.0
2024-07-08 12:55:00,298.25,298.25,298.09,298.09,480.0,295.9258,295.9258,295.767,295.767,480.0
2024-07-08 13:00:00,298.1,298.2,297.78,297.96,5140.0,295.7769,295.8762,295.4594,295.638,5140.0
2024-07-08 13:05:00,298.08,298.08,297.98,297.99,2289.0,295.7571,295.7571,295.6579,295.6678,2289.0
2024-07-08 13:10:00,297.99,298.05,297.91,298.0,1537.0,295.6678,295.7273,295.5884,295.6777,1537.0
2024-07-08 13:15:00,298.0,298.07,297.99,298.0,1600.0,295.6777,295.7472,295.6678,295.6777,1600.0
2024-07-08 13:20:00,298.0,298.18,297.99,298.04,5084.0,295.6777,295.8563,295.6678,295.7174,5084.0
2024-07-08 13:25:00,298.08,298.12,298.04,298.1,1904.0,295.7571,295.7968,295.7174,295.7769,1904.0
2024-07-08 13:30:00,298.1,298.25,298.01,298.01,5359.0,295.7769,295.9258,295.6876,295.6876,5359.0
2024-07-08 13:35:00,298.01,298.05,298.01,298.01,1015.0,295.6876,295.7273,295.6876,295.6876,1015.0
2024-07-08 13:40:00,297.93,298.06,297.8,298.03,2905.0,295.6083,295.7372,295.4793,295.7075,2905.0
2024-07-08 13:45:00,298.04,298.04,297.7,297.7,4403.0,295.7174,295.7174,295.38,295.38,4403.0
2024-07-08 13:50:00,297.92,297.99,297.77,297.96,1208.0,295.5983,295.6678,295.4495,295.638,1208.0
2024-07-08 13:55:00,297.96,298.05,297.88,297.91,7469.0,295.638,295.7273,295.5586,295.5884,7469.0
2024-07-08 14:00:00,297.91,297.91,297.65,297.65,2458.0,295.5884,295.5884,295.3304,295.3304,2458.0
2024-07-08 14:05:00,297.63,297.65,297.55,297.64,972.0,295.3106,295.3304,295.2312,295.3205,972.0
2024-07-08 14:10:00,297.64,297.64,297.56,297.64,950.0,295.3205,295.3205,295.2411,295.3205,950.0
2024-07-08 14:15:00,297.56,297.65,297.56,297.65,2877.0,295.2411,295.3304,295.2411,295.3304,2877.0
2024-07-08 14:20:00,297.65,297.84,297.58,297.84,2823.0,295.3304,295.519,295.261,295.519,2823.0
2024-07-08 14:25:00,297.82,297.9,297.74,297.84,3635.0,295.4991,295.5785,295.4197,295.519,3635.0
2024-07-08 14:30:00,297.9,297.9,297.5,297.5,3014.0,295.5785,295.5785,295.1816,295.1816,3014.0
2024-07-08 14:35:00,297.49,297.6,297.49,297.6,638.0,295.1717,295.2808,295.1717,295.2808,638.0
2024-07-08 14:40:00,297.5,297.57,297.5,297.53,400.0,295.1816,295.2511,295.1816,295.2114,400.0
2024-07-08 14:45:00,297.56,297.72,297.49,297.65,6512.0,295.2411,295.3999,295.1717,295.3304,6512.0
2024-07-08 14:50:00,297.62,297.62,297.51,297.51,300.0,295.3007,295.3007,295.1915,295.1915,300.0
2024-07-08 14:55:00,297.53,297.66,297.53,297.63,4134.0,295.2114,295.3404,295.2114,295.3106,4134.0
2024-07-08 15:00:00,297.65,297.7,297.43,297.51,4143.0,295.3304,295.38,295.1122,295.1915,4143.0
2024-07-08 15:05:00,297.51,297.62,297.47,297.49,4027.0,295.1915,295.3007,295.1518,295.1717,4027.0
2024-07-08 15:10:00,297.43,297.55,297.43,297.51,1980.0,295.1122,295.2312,295.1122,295.1915,1980.0
2024-07-08 15:15:00,297.49,297.82,297.42,297.82,6632.0,295.1717,295.4991,295.1022,295.4991,6632.0
2024-07-08 15:20:00,297.68,297.97,297.59,297.97,10189.0,295.3602,295.6479,295.2709,295.6479,10189.0
2024-07-08 15:25:00,297.97,297.97,297.85,297.86,1500.0,295.6479,295.6479,295.5289,295.5388,1500.0
2024-07-08 15:30:00,297.85,297.85,297.44,297.44,10000.0,295.5289,295.5289,295.1221,295.1221,10000.0
2024-07-08 15:35:00,297.4,297.45,297.2,297.32,3933.0,295.0824,295.132,294.8839,295.003,3933.0
2024-07-08 15:40:00,297.32,297.49,297.27,297.3,3900.0,295.003,295.1717,294.9534,294.9832,3900.0
2024-07-08 15:45:00,297.35,297.35,297.1,297.31,7004.0,295.0328,295.0328,294.7847,294.9931,7004.0
2024-07-08 15:50:00,297.34,297.78,297.34,297.76,16189.0,295.0229,295.4594,295.0229,295.4396,16189.0
2024-07-08 15:55:00,297.79,298.14,297.69,298.11,52799.0,295.4693,295.8166,295.3701,295.7869,52799.0
2024-07-09 09:30:00,298.11,298.11,298.11,298.11,5725.0,295.7869,295.7869,295.7869,295.7869,5725.0
2024-07-09 09:35:00,298.02,298.02,297.95,297.96,1200.0,295.6976,295.6976,295.6281,295.638,1200.0
2024-07-09 09:40:00,297.62,297.8,297.26,297.31,1176.0,295.3007,295.4793,294.9435,294.9931,1176.0
2024-07-09 09:45:00,297.22,297.53,296.99,297.39,16338.0,294.9038,295.2114,294.6756,295.0725,16338.0
2024-07-09 09:50:00,297.51,297.57,296.82,296.96,3727.0,295.1915,295.2511,294.5069,294.6458,3727.0
2024-07-09 09:55:00,297.04,297.27,297.03,297.15,2300.0,294.7252,294.9534,294.7153,294.8343,2300.0
2024-07-09 10:00:00,297.12,297.29,296.93,297.0,3247.0,294.8046,294.9732,294.616,294.6855,3247.0
2024-07-09 10:05:00,297.04,297.04,295.83,295.89,4924.0,294.7252,294.7252,293.5246,293.5842,4924.0
2024-07-09 10:10:00,295.75,296.16,295.75,295.96,7324.0,293.4452,293.852,293.4452,293.6536,7324.0
2024-07-09 10:15:00,295.75,296.02,295.28,295.41,20167.0,293.4452,293.7131,292.9789,293.1079,20167.0
2024-07-09 10:20:00,294.94,295.11,294.91,294.93,3859.0,292.6416,292.8102,292.6118,292.6316,3859.0
2024-07-09 10:25:00,295.08,295.46,295.06,295.46,4060.0,292.7805,293.1575,292.7606,293.1575,4060.0
2024-07-09 10:30:00,295.5,295.71,295.44,295.71,8000.0,293.1972,293.4056,293.1377,293.4056,8000.0
2024-07-09 10:35:00,295.6,295.7,295.02,295.04,6112.0,293.2964,293.3956,292.7209,292.7408,6112.0
2024-07-09 10:40:00,295.05,295.19,294.89,295.05,3336.0,292.7507,292.8896,292.5919,292.7507,3336.0
2024-07-09 10:45:00,295.07,295.26,295.02,295.25,4276.0,292.7705,292.9591,292.7209,292.9491,4276.0
2024-07-09 10:50:00,295.21,295.21,294.77,294.79,1304.0,292.9095,292.9095,292.4729,292.4927,1304.0
2024-07-09 10:55:00,294.79,294.98,294.41,294.41,6940.0,292.4927,292.6812,292.1157,292.1157,6940.0
2024-07-09 11:00:00,294.44,294.65,294.1,294.54,4647.0,292.1455,292.3538,291.8081,292.2447,4647.0
2024-07-09 11:05:00,294.55,294.92,294.51,294.68,2989.0,292.2546,292.6217,292.2149,292.3836,2989.0
2024-07-09 11:10:00,294.56,294.69,294.56,294.69,366.0,292.2645,292.3935,292.2645,292.3935,366.0
2024-07-09 11:15:00,294.68,294.74,294.59,294.59,1464.0,292.3836,292.4431,292.2943,292.2943,1464.0
2024-07-09 11:20:00,294.62,294.62,294.22,294.22,1103.0,292.324,292.324,291.9272,291.9272,1103.0
2024-07-09 11:25:00,294.44,294.59,294.36,294.5,10722.0,292.1455,292.2943,292.0661,292.205,10722.0
2024-07-09 11:30:00,294.6,294.75,294.51,294.51,3215.0,292.3042,292.453,292.2149,292.2149,3215.0
2024-07-09 11:35:00,294.56,294.63,294.51,294.56,6716.0,292.2645,292.334,292.2149,292.2645,6716.0
2024-07-09 11:40:00,294.55,294.57,294.2,294.52,4839.0,292.2546,292.2744,291.9073,292.2248,4839.0
2024-07-09 11:45:00,294.51,294.59,294.45,294.59,3317.0,292.2149,292.2943,292.1554,292.2943,3317.0
2024-07-09 11:50:00,294.59,294.66,294.57,294.61,2283.0,292.2943,292.3637,292.2744,292.3141,2283.0
2024-07-09 11:55:00,294.62,294.65,294.42,294.53,13494.0,292.324,292.3538,292.1256,292.2348,13494.0
2024-07-09 12:00:00,294.52,294.52,294.24,294.32,5374.0,292.2248,292.2248,291.947,292.0264,5374.0
2024-07-09 12:05:00,294.31,294.36,294.22,294.27,4407.0,292.0165,292.0661,291.9272,291.9768,4407.0
2024-07-09 12:10:00,294.25,294.46,294.16,294.42,9336.0,291.9569,292.1653,291.8676,292.1256,9336.0
2024-07-09 12:15:00,294.32,294.44,294.3,294.41,1012.0,292.0264,292.1455,292.0065,292.1157,1012.0
2024-07-09 12:20:00,294.32,294.42,294.24,294.24,16138.0,292.0264,292.1256,291.947,291.947,16138.0
2024-07-09 12:25:00,294.26,294.55,294.24,294.5,3621.0,291.9669,292.2546,291.947,292.205,3621.0
2024-07-09 12:30:00,294.5,294.5,294.39,294.43,4416.0,292.205,292.205,292.0958,292.1355,4416.0
2024-07-09 12:35:00,294.39,294.48,294.22,294.38,16168.0,292.0958,292.1851,291.9272,292.0859,16168.0
2024-07-09 12:40:00,294.34,294.58,294.25,294.44,4320.0,292.0462,292.2844,291.9569,292.1455,4320.0
2024-07-09 12:45:00,294.49,294.59,294.47,294.47,3935.0,292.1951,292.2943,292.1752,292.1752,3935.0
2024-07-09 12:50:00,294.37,294.41,294.21,294.41,2365.0,292.076,292.1157,291.9172,292.1157,2365.0
2024-07-09 12:55:00,294.35,294.42,294.28,294.29,900.0,292.0562,292.1256,291.9867,291.9966,900.0
2024-07-09 13:00:00,294.3,294.49,294.28,294.4,4611.0,292.0065,292.1951,291.9867,292.1058,4611.0
2024-07-09 13:05:00,294.28,294.45,294.23,294.37,5753.0,291.9867,292.1554,291.9371,292.076,5753.0
2024-07-09 13:10:00,294.45,294.53,294.38,294.44,23214.0,292.1554,292.2348,292.0859,292.1455,23214.0
2024-07-09 13:15:00,294.35,294.44,293.88,294.0,23345.0,292.0562,292.1455,291.5898,291.7089,23345.0
2024-07-09 13:20:00,293.9,294.26,293.84,294.25,9275.0,291.6097,291.9669,291.5501,291.9569,9275.0
2024-07-09 13:25:00,294.35,294.35,294.14,294.15,1216.0,292.0562,292.0562,291.8478,291.8577,1216.0
2024-07-09 13:30:00,294.04,294.08,293.95,293.99,7022.0,291.7486,291.7883,291.6593,291.699,7022.0
2024-07-09 13:35:00,293.86,294.0,293.48,293.49,5235.0,291.57,291.7089,291.1929,291.2029,5235.0
2024-07-09 13:40:00,293.48,293.64,293.4,293.55,4200.0,291.1929,291.3517,291.1136,291.2624,4200.0
2024-07-09 13:45:00,293.69,293.74,293.54,293.54,1121.0,291.4013,291.4509,291.2525,291.2525,1121.0
2024-07-09 13:50:00,293.56,293.71,293.55,293.68,875.0,291.2723,291.4211,291.2624,291.3914,875.0
2024-07-09 13:55:00,293.76,293.77,293.62,293.64,1300.0,291.4708,291.4807,291.3318,291.3517,1300.0
2024-07-09 14:00:00,293.7,293.7,293.48,293.58,1199.0,291.4112,291.4112,291.1929,291.2922,1199.0
2024-07-09 14:05:00,293.63,293.78,293.57,293.77,3030.0,291.3418,291.4906,291.2822,291.4807,3030.0
2024-07-09 14:10:00,293.78,293.95,293.73,293.95,1742.0,291.4906,291.6593,291.441,291.6593,1742.0
2024-07-09 14:15:00,294.01,294.01,293.74,293.81,2500.0,291.7188,291.7188,291.4509,291.5204,2500.0
2024-07-09 14:20:00,293.8,293.95,293.74,293.85,1107.0,291.5104,291.6593,291.4509,291.56,1107.0
2024-07-09 14:25:00,293.94,293.95,293.48,293.77,6021.0,291.6493,291.6593,291.1929,291.4807,6021.0
2024-07-09 14:30:00,293.76,293.79,293.72,293.79,8035.0,291.4708,291.5005,291.4311,291.5005,8035.0
2024-07-09 14:35:00,293.79,293.81,293.69,293.75,1754.0,291.5005,291.5204,291.4013,291.4608,1754.0
2024-07-09 14:40:00,293.75,293.75,293.55,293.6,2647.0,291.4608,291.4608,291.2624,291.312,2647.0
2024-07-09 14:45:00,293.6,293.62,293.27,293.3,3654.0,291.312,291.3318,290.9846,291.0143,3654.0
2024-07-09 14:50:00,293.25,293.39,293.19,293.31,6049.0,290.9647,291.1036,290.9052,291.0243,6049.0
2024-07-09 14:55:00,293.31,293.49,293.25,293.31,4639.0,291.0243,291.2029,290.9647,291.0243,4639.0
2024-07-09 15:00:00,293.31,293.36,292.88,292.88,3300.0,291.0243,291.0739,290.5976,290.5976,3300.0
2024-07-09 15:05:00,292.88,292.97,292.64,292.7,16923.0,290.5976,290.6869,290.3595,290.419,16923.0
2024-07-09 15:10:00,292.69,292.8,292.54,292.75,10738.0,290.4091,290.5182,290.2603,290.4686,10738.0
2024-07-09 15:15:00,292.74,293.34,292.74,293.34,15771.0,290.4587,291.054,290.4587,291.054,15771.0
2024-07-09 15:20:00,293.35,293.7,293.35,293.69,6042.0,291.0639,291.4112,291.0639,291.4013,6042.0
2024-07-09 15:25:00,293.69,293.78,293.23,293.38,7866.0,291.4013,291.4906,290.9449,291.0937,7866.0
2024-07-09 15:30:00,293.32,293.58,293.25,293.5,12965.0,291.0342,291.2922,290.9647,291.2128,12965.0
2024-07-09 15:35:00,293.51,293.55,293.34,293.34,10142.0,291.2227,291.2624,291.054,291.054,10142.0
2024-07-09 15:40:00,293.34,293.41,292.97,293.01,28739.0,291.054,291.1235,290.6869,290.7266,28739.0
2024-07-09 15:45:00,292.99,293.25,292.77,292.94,22958.0,290.7068,290.9647,290.4885,290.6571,22958.0
2024-07-09 15:50:00,292.95,293.23,292.88,293.18,56610.0,290.6671,290.9449,290.5976,290.8953,56610.0
2024-07-09 15:55:00,293.23,293.83,293.09,293.12,109132.0,290.9449,291.5402,290.806,290.8357,109132.0
2024-07-10 09:30:00,294.12,294.6,292.8,293.8,22798.0,291.8279,292.3042,290.5182,291.5104,22798.0
2024-07-10 09:35:00,293.73,293.73,292.45,292.6,1815.0,291.441,291.441,290.171,290.3198,1815.0
2024-07-10 09:40:00,292.85,293.74,292.55,293.51,4113.0,290.5678,291.4509,290.2702,291.2227,4113.0
2024-07-10 09:45:00,293.52,294.43,293.4,294.43,17092.0,291.2326,292.1355,291.1136,292.1355,17092.0
2024-07-10 09:50:00,294.3,294.54,293.19,293.7,9490.0,292.0065,292.2447,290.9052,291.4112,9490.0
2024-07-10 09:55:00,293.8,294.62,293.79,294.23,3136.0,291.5104,292.324,291.5005,291.9371,3136.0
2024-07-10 10:00:00,294.44,294.81,293.96,294.63,6885.0,292.1455,292.5126,291.6692,292.334,6885.0
2024-07-10 10:05:00,294.63,294.82,293.97,294.35,4905.0,292.334,292.5225,291.6791,292.0562,4905.0
2024-07-10 10:10:00,294.66,294.66,293.86,294.23,22117.0,292.3637,292.3637,291.57,291.9371,22117.0
2024-07-10 10:15:00,293.95,294.56,293.95,294.22,4629.0,291.6593,292.2645,291.6593,291.9272,4629.0
2024-07-10 10:20:00,294.23,294.31,293.94,294.08,2596.0,291.9371,292.0165,291.6493,291.7883,2596.0
2024-07-10 10:25:00,294.1,294.22,293.85,293.85,2631.0,291.8081,291.9272,291.56,291.56,2631.0
2024-07-10 10:30:00,293.84,294.01,293.63,293.97,1264.0,291.5501,291.7188,291.3418,291.6791,1264.0
2024-07-10 10:35:00,293.98,294.11,293.97,294.02,543.0,291.689,291.818,291.6791,291.7287,543.0
2024-07-10 10:40:00,294.18,294.18,293.83,293.83,1337.0,291.8875,291.8875,291.5402,291.5402,1337.0
2024-07-10 10:45:00,293.83,294.06,293.6,294.06,2389.0,291.5402,291.7684,291.312,291.7684,2389.0
2024-07-10 10:50:00,294.01,294.44,294.01,294.44,1901.0,291.7188,292.1455,291.7188,292.1455,1901.0
2024-07-10 10:55:00,294.5,294.51,294.31,294.51,1756.0,292.205,292.2149,292.0165,292.2149,1756.0
2024-07-10 11:00:00,294.47,294.84,294.41,294.5,3622.0,292.1752,292.5423,292.1157,292.205,3622.0
2024-07-10 11:05:00,294.33,294.33,294.09,294.31,1208.0,292.0363,292.0363,291.7982,292.0165,1208.0
2024-07-10 11:10:00,294.31,294.52,294.31,294.31,1565.0,292.0165,292.2248,292.0165,292.0165,1565.0
2024-07-10 11:15:00,294.47,294.55,294.46,294.55,523.0,292.1752,292.2546,292.1653,292.2546,523.0
2024-07-10 11:20:00,294.56,294.58,294.08,294.08,2567.0,292.2645,292.2844,291.7883,291.7883,2567.0
2024-07-10 11:25:00,294.04,294.1,293.99,294.0,600.0,291.7486,291.8081,291.699,291.7089,600.0
2024-07-10 11:30:00,293.93,294.04,293.93,293.93,707.0,291.6394,291.7486,291.6394,291.6394,707.0
2024-07-10 11:35:00,293.95,294.04,293.94,294.01,1049.0,291.6593,291.7486,291.6493,291.7188,1049.0
2024-07-10 11:40:00,294.01,294.01,293.85,293.85,880.0,291.7188,291.7188,291.56,291.56,880.0
2024-07-10 11:45:00,293.69,293.69,293.63,293.63,200.0,291.4013,291.4013,291.3418,291.3418,200.0
2024-07-10 11:50:00,293.61,293.62,293.36,293.6,2536.0,291.3219,291.3318,291.0739,291.312,2536.0
2024-07-10 11:55:00,293.64,293.64,293.51,293.53,617.0,291.3517,291.3517,291.2227,291.2425,617.0
2024-07-10 12:00:00,293.52,293.99,293.52,293.74,3344.0,291.2326,291.699,291.2326,291.4509,3344.0
2024-07-10 12:05:00,293.72,293.72,293.42,293.42,8732.0,291.4311,291.4311,291.1334,291.1334,8732.0
2024-07-10 12:10:00,293.24,293.75,293.24,293.75,1743.0,290.9548,291.4608,290.9548,291.4608,1743.0
2024-07-10 12:15:00,293.78,294.05,293.77,293.98,1142.0,291.4906,291.7585,291.4807,291.689,1142.0
2024-07-10 12:20:00,294.07,294.23,293.93,293.94,1612.0,291.7783,291.9371,291.6394,291.6493,1612.0
2024-07-10 12:25:00,293.96,293.96,293.95,293.96,770.0,291.6692,291.6692,291.6593,291.6692,770.0
2024-07-10 12:30:00,293.89,293.91,293.61,293.62,5850.0,291.5997,291.6196,291.3219,291.3318,5850.0
2024-07-10 12:35:00,293.61,294.17,293.61,294.07,3221.0,291.3219,291.8776,291.3219,291.7783,3221.0
2024-07-10 12:40:00,294.17,294.18,294.05,294.07,1749.0,291.8776,291.8875,291.7585,291.7783,1749.0
2024-07-10 12:45:00,294.13,294.13,293.96,294.07,1075.0,291.8379,291.8379,291.6692,291.7783,1075.0
2024-07-10 12:50:00,293.95,294.02,293.72,293.72,1363.0,291.6593,291.7287,291.4311,291.4311,1363.0
2024-07-10 12:55:00,293.7,294.03,293.67,294.03,3602.0,291.4112,291.7386,291.3815,291.7386,3602.0
2024-07-10 13:00:00,294.03,294.11,293.9,294.1,2815.0,291.7386,291.818,291.6097,291.8081,2815.0
2024-07-10 13:05:00,293.96,294.01,293.79,293.97,1830.0,291.6692,291.7188,291.5005,291.6791,1830.0
2024-07-10 13:10:00,294.1,294.11,293.92,294.01,1646.0,291.8081,291.818,291.6295,291.7188,1646.0
2024-07-10 13:15:00,293.91,294.13,293.91,294.08,1138.0,291.6196,291.8379,291.6196,291.7883,1138.0
2024-07-10 13:20:00,294.15,294.15,293.89,293.89,1824.0,291.8577,291.8577,291.5997,291.5997,1824.0
2024-07-10 13:25:00,293.99,293.99,293.88,293.98,445.0,291.699,291.699,291.5898,291.689,445.0
2024-07-10 13:30:00,294.04,294.04,293.93,293.97,900.0,291.7486,291.7486,291.6394,291.6791,900.0
2024-07-10 13:35:00,293.91,293.97,293.86,293.94,5789.0,291.6196,291.6791,291.57,291.6493,5789.0
2024-07-10 13:40:00,293.92,293.93,293.82,293.82,977.0,291.6295,291.6394,291.5303,291.5303,977.0
2024-07-10 13:45:00,293.83,294.26,293.81,294.26,5071.0,291.5402,291.9669,291.5204,291.9669,5071.0
2024-07-10 13:50:00,294.06,294.16,294.06,294.09,3088.0,291.7684,291.8676,291.7684,291.7982,3088.0
2024-07-10 13:55:00,294.08,294.15,293.91,293.91,4099.0,291.7883,291.8577,291.6196,291.6196,4099.0
2024-07-10 14:00:00,293.84,294.06,293.84,293.92,4702.0,291.5501,291.7684,291.5501,291.6295,4702.0
2024-07-10 14:05:00,293.91,294.06,293.89,294.0,8778.0,291.6196,291.7684,291.5997,291.7089,8778.0
2024-07-10 14:10:00,294.02,294.28,294.01,294.22,2136.0,291.7287,291.9867,291.7188,291.9272,2136.0
2024-07-10 14:15:00,294.23,294.23,294.14,294.14,1179.0,291.9371,291.9371,291.8478,291.8478,1179.0
2024-07-10 14:20:00,294.24,294.24,294.04,294.04,1455.0,291.947,291.947,291.7486,291.7486,1455.0
2024-07-10 14:25:00,294.03,294.19,294.03,294.09,2319.0,291.7386,291.8974,291.7386,291.7982,2319.0
2024-07-10 14:30:00,294.06,294.18,294.05,294.16,3225.0,291.7684,291.8875,291.7585,291.8676,3225.0
2024-07-10 14:35:00,294.16,294.16,293.78,293.78,3262.0,291.8676,291.8676,291.4906,291.4906,3262.0
2024-07-10 14:40:00,293.75,293.89,293.7,293.82,2018.0,291.4608,291.5997,291.4112,291.5303,2018.0
2024-07-10 14:45:00,293.99,294.3,293.98,294.04,14810.0,291.699,292.0065,291.689,291.7486,14810.0
2024-07-10 14:50:00,294.0,294.01,293.78,293.78,1130.0,291.7089,291.7188,291.4906,291.4906,1130.0
2024-07-10 14:55:00,293.91,294.3,293.75,294.21,3453.0,291.6196,292.0065,291.4608,291.9172,3453.0
2024-07-10 15:00:00,294.33,294.62,294.3,294.54,2758.0,292.0363,292.324,292.0065,292.2447,2758.0
2024-07-10 15:05:00,294.57,294.94,294.56,294.88,2807.0,292.2744,292.6416,292.2645,292.582,2807.0
2024-07-10 15:10:00,294.82,294.82,294.73,294.8,2308.0,292.5225,292.5225,292.4332,292.5026,2308.0
2024-07-10 15:15:00,294.81,294.81,294.74,294.8,1187.0,292.5126,292.5126,292.4431,292.5026,1187.0
2024-07-10 15:20:00,294.77,294.78,294.7,294.77,1142.0,292.4729,292.4828,292.4034,292.4729,1142.0
2024-07-10 15:25:00,294.77,294.77,294.5,294.53,6093.0,292.4729,292.4729,292.205,292.2348,6093.0
2024-07-10 15:30:00,294.5,294.51,294.1,294.19,4347.0,292.205,292.2149,291.8081,291.8974,4347.0
2024-07-10 15:35:00,294.23,294.36,293.97,294.29,23425.0,291.9371,292.0661,291.6791,291.9966,23425.0
2024-07-10 15:40:00,294.3,294.61,294.27,294.61,12391.0,292.0065,292.3141,291.9768,292.3141,12391.0
2024-07-10 15:45:00,294.55,294.87,294.54,294.68,8471.0,292.2546,292.5721,292.2447,292.3836,8471.0
2024-07-10 15:50:00,294.7,295.23,294.69,295.22,16593.0,292.4034,292.9293,292.3935,292.9194,16593.0
2024-07-10 15:55:00,295.28,295.44,295.08,295.36,64899.0,292.9789,293.1377,292.7805,293.0583,64899.0
2024-07-11 09:30:00,294.79,295.0,294.23,294.23,8607.0,292.4927,292.7011,291.9371,291.9371,8607.0
2024-07-11 09:35:00,294.48,295.24,294.0,294.71,4372.0,292.1851,292.9392,291.7089,292.4133,4372.0
2024-07-11 09:40:00,294.74,294.74,294.04,294.46,2385.0,292.4431,292.4431,291.7486,292.1653,2385.0
2024-07-11 09:45:00,294.22,295.24,294.22,295.24,2746.0,291.9272,292.9392,291.9272,292.9392,2746.0
2024-07-11 09:50:00,295.48,295.96,295.29,295.84,2693.0,293.1773,293.6536,292.9888,293.5345,2693.0
2024-07-11 09:55:00,295.62,295.62,294.43,294.43,6108.0,293.3163,293.3163,292.1355,292.1355,6108.0
2024-07-11 10:00:00,294.22,295.17,294.22,295.13,8286.0,291.9272,292.8698,291.9272,292.8301,8286.0
2024-07-11 10:05:00,295.44,295.62,295.24,295.25,3152.0,293.1377,293.3163,292.9392,292.9491,3152.0
2024-07-11 10:10:00,295.53,295.85,295.22,295.58,7740.0,293.227,293.5445,292.9194,293.2766,7740.0
2024-07-11 10:15:00,295.58,296.41,295.58,296.25,3569.0,293.2766,294.1001,293.2766,293.9413,3569.0
2024-07-11 10:20:00,296.55,296.55,296.06,296.12,1481.0,294.239,294.239,293.7528,293.8124,1481.0
2024-07-11 10:25:00,295.95,296.54,295.93,296.54,4204.0,293.6437,294.2291,293.6238,294.2291,4204.0
2024-07-11 10:30:00,296.32,296.36,296.06,296.21,1086.0,294.0108,294.0505,293.7528,293.9017,1086.0
2024-07-11 10:35:00,296.06,296.06,295.82,296.01,804.0,293.7528,293.7528,293.5147,293.7032,804.0
2024-07-11 10:40:00,296.0,296.14,295.64,295.81,2520.0,293.6933,293.8322,293.3361,293.5048,2520.0
2024-07-11 10:45:00,295.76,296.26,295.76,296.26,1200.0,293.4552,293.9513,293.4552,293.9513,1200.0
2024-07-11 10:50:00,296.26,296.29,295.94,296.1,1658.0,293.9513,293.981,293.6338,293.7925,1658.0
2024-07-11 10:55:00,296.13,296.5,295.89,296.23,3009.0,293.8223,294.1894,293.5842,293.9215,3009.0
2024-07-11 11:00:00,296.3,296.68,296.27,296.37,3966.0,293.991,294.368,293.9612,294.0604,3966.0
2024-07-11 11:05:00,296.59,296.64,296.52,296.59,517.0,294.2787,294.3283,294.2092,294.2787,517.0
2024-07-11 11:10:00,296.63,296.74,296.44,296.66,2566.0,294.3184,294.4275,294.1299,294.3482,2566.0
2024-07-11 11:15:00,296.51,296.74,295.93,296.09,8054.0,294.1993,294.4275,293.6238,293.7826,8054.0
2024-07-11 11:20:00,296.22,296.5,296.03,296.5,4125.0,293.9116,294.1894,293.7231,294.1894,4125.0
2024-07-11 11:25:00,296.43,296.94,296.43,296.88,4679.0,294.1199,294.626,294.1199,294.5664,4679.0
2024-07-11 11:30:00,297.0,297.15,296.92,297.06,1451.0,294.6855,294.8343,294.6061,294.745,1451.0
2024-07-11 11:35:00,297.23,297.76,297.23,297.76,1544.0,294.9137,295.4396,294.9137,295.4396,1544.0
2024-07-11 11:40:00,297.66,297.67,297.55,297.63,1000.0,295.3404,295.3503,295.2312,295.3106,1000.0
2024-07-11 11:45:00,297.65,297.65,297.49,297.57,849.0,295.3304,295.3304,295.1717,295.2511,849.0
2024-07-11 11:50:00,297.47,297.49,297.23,297.27,2679.0,295.1518,295.1717,294.9137,294.9534,2679.0
2024-07-11 11:55:00,297.23,297.23,297.22,297.23,400.0,294.9137,294.9137,294.9038,294.9137,400.0
2024-07-11 12:00:00,297.19,297.22,295.98,296.15,13261.0,294.874,294.9038,293.6735,293.8421,13261.0
2024-07-11 12:05:00,296.01,296.16,295.71,296.02,8739.0,293.7032,293.852,293.4056,293.7131,8739.0
2024-07-11 12:10:00,296.15,296.68,296.15,296.68,1400.0,293.8421,294.368,293.8421,294.368,1400.0
2024-07-11 12:15:00,296.85,296.85,296.2,296.46,1752.0,294.5367,294.5367,293.8917,294.1497,1752.0
2024-07-11 12:20:00,296.3,296.33,296.14,296.25,1959.0,293.991,294.0207,293.8322,293.9413,1959.0
2024-07-11 12:25:00,296.12,296.4,296.12,296.4,1372.0,293.8124,294.0902,293.8124,294.0902,1372.0
2024-07-11 12:30:00,296.45,296.59,296.45,296.49,1659.0,294.1398,294.2787,294.1398,294.1795,1659.0
2024-07-11 12:35:00,296.4,296.4,296.15,296.19,1292.0,294.0902,294.0902,293.8421,293.8818,1292.0
2024-07-11 12:40:00,296.17,296.37,296.17,296.37,667.0,293.862,294.0604,293.862,294.0604,667.0
2024-07-11 12:45:00,296.35,296.73,296.35,296.64,600.0,294.0406,294.4176,294.0406,294.3283,600.0
2024-07-11 12:50:00,296.59,296.97,296.59,296.97,4055.0,294.2787,294.6557,294.2787,294.6557,4055.0
2024-07-11 12:55:00,297.01,297.63,297.0,297.56,1616.0,294.6954,295.3106,294.6855,295.2411,1616.0
2024-07-11 13:00:00,297.48,297.58,297.11,297.11,1938.0,295.1618,295.261,294.7946,294.7946,1938.0
2024-07-11 13:05:00,297.21,297.64,297.21,297.64,1448.0,294.8939,295.3205,294.8939,295.3205,1448.0
2024-07-11 13:10:00,297.72,297.72,297.46,297.66,1341.0,295.3999,295.3999,295.1419,295.3404,1341.0
2024-07-11 13:15:00,297.69,297.96,297.63,297.86,9696.0,295.3701,295.638,295.3106,295.5388,9696.0
2024-07-11 13:20:00,297.86,298.63,297.86,298.63,3294.0,295.5388,296.3028,295.5388,296.3028,3294.0
2024-07-11 13:25:00,298.62,298.74,298.53,298.72,5474.0,296.2929,296.4119,296.2036,296.3921,5474.0
2024-07-11 13:30:00,298.72,298.97,298.7,298.7,6938.0,296.3921,296.6401,296.3723,296.3723,6938.0
2024-07-11 13:35:00,298.79,299.02,298.71,298.85,21254.0,296.4616,296.6898,296.3822,296.5211,21254.0
2024-07-11 13:40:00,298.85,299.04,298.84,298.93,5256.0,296.5211,296.7096,296.5112,296.6005,5256.0
2024-07-11 13:45:00,299.03,299.15,298.93,299.0,2808.0,296.6997,296.8187,296.6005,296.6699,2808.0
2024-07-11 13:50:00,299.14,299.26,299.06,299.13,2174.0,296.8088,296.9279,296.7294,296.7989,2174.0
2024-07-11 13:55:00,299.15,299.36,299.11,299.11,3066.0,296.8187,297.0271,296.7791,296.7791,3066.0
2024-07-11 14:00:00,299.26,299.26,299.1,299.21,1801.0,296.9279,296.9279,296.7691,296.8783,1801.0
2024-07-11 14:05:00,299.2,299.2,298.86,298.88,2955.0,296.8684,296.8684,296.531,296.5509,2955.0
2024-07-11 14:10:00,298.98,299.29,298.98,299.14,4813.0,296.6501,296.9577,296.6501,296.8088,4813.0
2024-07-11 14:15:00,299.15,299.31,299.0,299.0,8839.0,296.8187,296.9775,296.6699,296.6699,8839.0
2024-07-11 14:20:00,298.99,299.18,298.95,299.18,19646.0,296.66,296.8485,296.6203,296.8485,19646.0
2024-07-11 14:25:00,299.19,299.19,298.78,298.78,1658.0,296.8584,296.8584,296.4516,296.4516,1658.0
2024-07-11 14:30:00,298.73,298.8,298.47,298.52,3427.0,296.402,296.4715,296.144,296.1937,3427.0
2024-07-11 14:35:00,298.45,298.45,298.06,298.2,1756.0,296.1242,296.1242,295.7372,295.8762,1756.0
2024-07-11 14:40:00,298.3,298.3,297.99,298.0,1838.0,295.9754,295.9754,295.6678,295.6777,1838.0
2024-07-11 14:45:00,298.0,298.31,298.0,298.25,5152.0,295.6777,295.9853,295.6777,295.9258,5152.0
2024-07-11 14:50:00,298.3,298.48,298.25,298.25,1100.0,295.9754,296.154,295.9258,295.9258,1100.0
2024-07-11 14:55:00,298.21,298.33,298.08,298.16,2426.0,295.8861,296.0051,295.7571,295.8365,2426.0
2024-07-11 15:00:00,298.12,298.14,297.99,298.03,4862.0,295.7968,295.8166,295.6678,295.7075,4862.0
2024-07-11 15:05:00,298.03,298.07,297.94,297.97,12888.0,295.7075,295.7472,295.6182,295.6479,12888.0
2024-07-11 15:10:00,297.97,297.97,297.55,297.79,18866.0,295.6479,295.6479,295.2312,295.4693,18866.0
2024-07-11 15:15:00,297.74,297.79,297.28,297.4,2980.0,295.4197,295.4693,294.9633,295.0824,2980.0
2024-07-11 15:20:00,297.43,297.61,297.34,297.47,4173.0,295.1122,295.2907,295.0229,295.1518,4173.0
2024-07-11 15:25:00,297.59,297.79,297.4,297.63,7940.0,295.2709,295.4693,295.0824,295.3106,7940.0
2024-07-11 15:30:00,297.59,297.59,297.12,297.2,7011.0,295.2709,295.2709,294.8046,294.8839,7011.0
2024-07-11 15:35:00,297.14,297.25,296.68,296.68,7966.0,294.8244,294.9336,294.368,294.368,7966.0
2024-07-11 15:40:00,296.6,296.66,296.31,296.44,10849.0,294.2886,294.3482,294.0009,294.1299,10849.0
2024-07-11 15:45:00,296.49,296.87,296.37,296.85,13719.0,294.1795,294.5565,294.0604,294.5367,13719.0
2024-07-11 15:50:00,296.86,296.95,296.34,296.67,22924.0,294.5466,294.6359,294.0306,294.3581,22924.0
2024-07-11 15:55:00,296.71,296.93,296.45,296.74,52686.0,294.3978,294.616,294.1398,294.4275,52686.0
2024-07-12 09:30:00,297.91,298.79,297.27,297.97,6393.0,295.5884,296.4616,294.9534,295.6479,6393.0
2024-07-12 09:35:00,297.36,298.6,297.36,298.32,2646.0,295.0427,296.273,295.0427,295.9952,2646.0
2024-07-12 09:40:00,297.91,297.95,297.38,297.63,1200.0,295.5884,295.6281,295.0625,295.3106,1200.0
2024-07-12 09:45:00,297.65,298.44,297.57,298.44,15606.0,295.3304,296.1143,295.2511,296.1143,15606.0
2024-07-12 09:50:00,298.44,298.44,298.0,298.0,1776.0,296.1143,296.1143,295.6777,295.6777,1776.0
2024-07-12 09:55:00,298.0,298.08,297.73,298.07,6612.0,295.6777,295.7571,295.4098,295.7472,6612.0
2024-07-12 10:00:00,298.17,298.51,298.0,298.08,3401.0,295.8464,296.1837,295.6777,295.7571,3401.0
2024-07-12 10:05:00,298.0,298.82,297.99,298.63,3358.0,295.6777,296.4913,295.6678,296.3028,3358.0
2024-07-12 10:10:00,298.61,299.16,298.47,299.02,30626.0,296.283,296.8287,296.144,296.6898,30626.0
2024-07-12 10:15:00,299.06,299.4,298.97,299.4,27863.0,296.7294,297.0668,296.6401,297.0668,27863.0
2024-07-12 10:20:00,299.4,299.47,298.62,298.77,30315.0,297.0668,297.1363,296.2929,296.4417,30315.0
2024-07-12 10:25:00,298.87,299.15,298.58,299.03,22606.0,296.5409,296.8187,296.2532,296.6997,22606.0
2024-07-12 10:30:00,299.1,299.18,298.36,298.71,24005.0,296.7691,296.8485,296.0349,296.3822,24005.0
2024-07-12 10:35:00,298.49,298.7,298.03,298.24,32403.0,296.1639,296.3723,295.7075,295.9158,32403.0
2024-07-12 10:40:00,298.28,298.56,298.09,298.33,53333.0,295.9555,296.2333,295.767,296.0051,53333.0
2024-07-12 10:45:00,298.32,298.34,297.58,297.75,39136.0,295.9952,296.0151,295.261,295.4297,39136.0
2024-07-12 10:50:00,297.78,298.07,297.65,297.79,58457.0,295.4594,295.7472,295.3304,295.4693,58457.0
2024-07-12 10:55:00,297.78,298.4,297.72,298.34,50739.0,295.4594,296.0746,295.3999,296.0151,50739.0
2024-07-12 11:00:00,298.34,298.69,298.27,298.37,6901.0,296.0151,296.3623,295.9456,296.0448,6901.0
2024-07-12 11:05:00,298.26,298.51,298.06,298.38,4750.0,295.9357,296.1837,295.7372,296.0547,4750.0
2024-07-12 11:10:00,298.43,298.54,298.11,298.49,5400.0,296.1044,296.2135,295.7869,296.1639,5400.0
2024-07-12 11:15:00,298.61,298.86,298.44,298.8,11499.0,296.283,296.531,296.1143,296.4715,11499.0
2024-07-12 11:20:00,298.8,298.94,298.32,298.45,24222.0,296.4715,296.6104,295.9952,296.1242,24222.0
2024-07-12 11:25:00,298.55,298.63,298.45,298.52,4319.0,296.2234,296.3028,296.1242,296.1937,4319.0
2024-07-12 11:30:00,298.53,298.69,298.47,298.47,5101.0,296.2036,296.3623,296.144,296.144,5101.0
2024-07-12 11:35:00,298.51,298.59,298.47,298.56,2235.0,296.1837,296.2631,296.144,296.2333,2235.0
2024-07-12 11:40:00,298.56,298.63,298.36,298.44,2777.0,296.2333,296.3028,296.0349,296.1143,2777.0
2024-07-12 11:45:00,298.43,298.58,298.42,298.47,4158.0,296.1044,296.2532,296.0944,296.144,4158.0
2024-07-12 11:50:00,298.54,298.58,298.39,298.4,939.0,296.2135,296.2532,296.0647,296.0746,939.0
2024-07-12 11:55:00,298.47,298.47,298.09,298.13,8851.0,296.144,296.144,295.767,295.8067,8851.0
2024-07-12 12:00:00,298.11,298.22,297.94,298.15,23363.0,295.7869,295.896,295.6182,295.8265,23363.0
2024-07-12 12:05:00,298.21,298.33,298.07,298.17,5178.0,295.8861,296.0051,295.7472,295.8464,5178.0
2024-07-12 12:10:00,298.22,298.43,298.06,298.06,7905.0,295.896,296.1044,295.7372,295.7372,7905.0
2024-07-12 12:15:00,298.13,298.22,297.88,298.01,6496.0,295.8067,295.896,295.5586,295.6876,6496.0
2024-07-12 12:20:00,298.0,298.06,297.9,298.01,2341.0,295.6777,295.7372,295.5785,295.6876,2341.0
2024-07-12 12:25:00,297.92,297.92,297.46,297.46,2080.0,295.5983,295.5983,295.1419,295.1419,2080.0
2024-07-12 12:30:00,297.52,297.58,297.4,297.57,3901.0,295.2014,295.261,295.0824,295.2511,3901.0
2024-07-12 12:35:00,297.56,297.61,297.15,297.31,4697.0,295.2411,295.2907,294.8343,294.9931,4697.0
2024-07-12 12:40:00,297.3,297.58,297.3,297.5,2306.0,294.9832,295.261,294.9832,295.1816,2306.0
2024-07-12 12:45:00,297.59,297.6,297.46,297.54,1700.0,295.2709,295.2808,295.1419,295.2213,1700.0
2024-07-12 12:50:00,297.45,297.61,297.3,297.57,8268.0,295.132,295.2907,294.9832,295.2511,8268.0
2024-07-12 12:55:00,297.6,297.76,297.55,297.71,3987.0,295.2808,295.4396,295.2312,295.39,3987.0
2024-07-12 13:00:00,297.68,297.8,297.64,297.74,3529.0,295.3602,295.4793,295.3205,295.4197,3529.0
2024-07-12 13:05:00,297.8,297.81,297.63,297.69,6906.0,295.4793,295.4892,295.3106,295.3701,6906.0
2024-07-12 13:10:00,297.7,297.9,297.7,297.88,4497.0,295.38,295.5785,295.38,295.5586,4497.0
2024-07-12 13:15:00,297.86,298.07,297.82,297.84,16282.0,295.5388,295.7472,295.4991,295.519,16282.0
2024-07-12 13:20:00,297.83,297.83,297.68,297.74,1600.0,295.509,295.509,295.3602,295.4197,1600.0
2024-07-12 13:25:00,297.74,297.75,297.55,297.66,3825.0,295.4197,295.4297,295.2312,295.3404,3825.0
2024-07-12 13:30:00,297.58,298.01,297.55,297.99,11668.0,295.261,295.6876,295.2312,295.6678,11668.0
2024-07-12 13:35:00,297.93,298.15,297.9,298.0,9427.0,295.6083,295.8265,295.5785,295.6777,9427.0
2024-07-12 13:40:00,297.99,298.06,297.92,297.97,7075.0,295.6678,295.7372,295.5983,295.6479,7075.0
2024-07-12 13:45:00,298.0,298.41,298.0,298.41,18365.0,295.6777,296.0845,295.6777,296.0845,18365.0
2024-07-12 13:50:00,298.43,298.61,298.36,298.5,5628.0,296.1044,296.283,296.0349,296.1738,5628.0
2024-07-12 13:55:00,298.55,298.7,298.48,298.49,10384.0,296.2234,296.3723,296.154,296.1639,10384.0
2024-07-12 14:00:00,298.5,298.77,298.32,298.77,14444.0,296.1738,296.4417,295.9952,296.4417,14444.0
2024-07-12 14:05:00,298.84,299.47,298.82,299.39,4456.0,296.5112,297.1363,296.4913,297.0569,4456.0
2024-07-12 14:10:00,299.33,299.72,299.15,299.72,6795.0,296.9973,297.3843,296.8187,297.3843,6795.0
2024-07-12 14:15:00,299.72,299.93,299.51,299.93,12912.0,297.3843,297.5927,297.1759,297.5927,12912.0
2024-07-12 14:20:00,299.83,299.88,299.56,299.69,6670.0,297.4934,297.5431,297.2256,297.3545,6670.0
2024-07-12 14:25:00,299.67,299.76,299.56,299.76,3251.0,297.3347,297.424,297.2256,297.424,3251.0
2024-07-12 14:30:00,299.67,299.67,299.52,299.53,3378.0,297.3347,297.3347,297.1859,297.1958,3378.0
2024-07-12 14:35:00,299.5,299.53,299.43,299.53,8027.0,297.166,297.1958,297.0966,297.1958,8027.0
2024-07-12 14:40:00,299.49,299.54,299.37,299.38,6623.0,297.1561,297.2057,297.037,297.047,6623.0
2024-07-12 14:45:00,299.37,299.77,299.3,299.62,7211.0,297.037,297.4339,296.9676,297.2851,7211.0
2024-07-12 14:50:00,299.56,299.94,299.55,299.79,3730.0,297.2256,297.6026,297.2156,297.4538,3730.0
2024-07-12 14:55:00,299.78,300.1,299.67,299.85,30509.0,297.4438,297.7613,297.3347,297.5133,30509.0
2024-07-12 15:00:00,299.9,299.9,299.61,299.72,3475.0,297.5629,297.5629,297.2752,297.3843,3475.0
2024-07-12 15:05:00,299.75,299.78,299.12,299.12,9288.0,297.4141,297.4438,296.789,296.789,9288.0
2024-07-12 15:10:00,299.26,299.42,299.1,299.42,28009.0,296.9279,297.0866,296.7691,297.0866,28009.0
2024-07-12 15:15:00,299.42,299.43,299.25,299.29,10506.0,297.0866,297.0966,296.918,296.9577,10506.0
2024-07-12 15:20:00,299.34,299.38,299.22,299.37,6980.0,297.0073,297.047,296.8882,297.037,6980.0
2024-07-12 15:25:00,299.37,299.37,299.1,299.14,9267.0,297.037,297.037,296.7691,296.8088,9267.0
2024-07-12 15:30:00,299.15,299.24,299.01,299.24,7148.0,296.8187,296.908,296.6798,296.908,7148.0
2024-07-12 15:35:00,299.13,299.17,298.94,299.12,8443.0,296.7989,296.8386,296.6104,296.789,8443.0
2024-07-12 15:40:00,299.04,299.04,298.61,298.61,7227.0,296.7096,296.7096,296.283,296.283,7227.0
2024-07-12 15:45:00,298.67,299.02,298.62,298.93,9154.0,296.3425,296.6898,296.2929,296.6005,9154.0
2024-07-12 15:50:00,298.89,299.33,298.68,299.03,33070.0,296.5608,296.9973,296.3524,296.6997,33070.0
2024-07-12 15:55:00,299.06,299.06,298.05,298.14,83675.0,296.7294,296.7294,295.7273,295.8166,83675.0
2024-07-15 09:30:00,298.78,299.81,298.46,298.47,5529.0,296.4516,297.4736,296.1341,296.144,5529.0
2024-07-15 09:35:00,298.53,299.56,298.52,299.23,2052.0,296.2036,297.2256,296.1937,296.8981,2052.0
2024-07-15 09:40:00,299.23,299.23,298.48,298.98,1481.0,296.8981,296.8981,296.154,296.6501,1481.0
2024-07-15 09:45:00,298.97,299.1,298.75,299.1,4499.0,296.6401,296.7691,296.4219,296.7691,4499.0
2024-07-15 09:50:00,299.3,299.3,298.6,298.8,2741.0,296.9676,296.9676,296.273,296.4715,2741.0
2024-07-15 09:55:00,298.34,298.93,298.34,298.92,1848.0,296.0151,296.6005,296.0151,296.5905,1848.0
2024-07-15 10:00:00,298.73,298.73,298.49,298.72,720.0,296.402,296.402,296.1639,296.3921,720.0
2024-07-15 10:05:00,298.89,299.5,298.83,299.32,3188.0,296.5608,297.166,296.5012,296.9874,3188.0
2024-07-15 10:10:00,299.36,299.78,299.24,299.38,3903.0,297.0271,297.4438,296.908,297.047,3903.0
2024-07-15 10:15:00,299.51,299.82,299.5,299.67,2637.0,297.1759,297.4835,297.166,297.3347,2637.0
2024-07-15 10:20:00,299.49,299.52,299.21,299.21,2478.0,297.1561,297.1859,296.8783,296.8783,2478.0
2024-07-15 10:25:00,298.84,299.0,298.75,298.75,6575.0,296.5112,296.6699,296.4219,296.4219,6575.0
2024-07-15 10:30:00,298.92,299.17,298.9,299.17,3257.0,296.5905,296.8386,296.5707,296.8386,3257.0
2024-07-15 10:35:00,299.0,299.39,298.89,298.99,4383.0,296.6699,297.0569,296.5608,296.66,4383.0
2024-07-15 10:40:00,299.05,299.31,299.04,299.25,1600.0,296.7195,296.9775,296.7096,296.918,1600.0
2024-07-15 10:45:00,299.26,299.26,298.87,298.87,1300.0,296.9279,296.9279,296.5409,296.5409,1300.0
2024-07-15 10:50:00,298.89,298.89,298.86,298.86,200.0,296.5608,296.5608,296.531,296.531,200.0
2024-07-15 10:55:00,298.86,298.9,298.49,298.49,2292.0,296.531,296.5707,296.1639,296.1639,2292.0
2024-07-15 11:00:00,298.6,298.69,298.59,298.63,1130.0,296.273,296.3623,296.2631,296.3028,1130.0
2024-07-15 11:05:00,298.52,298.66,298.52,298.66,902.0,296.1937,296.3326,296.1937,296.3326,902.0
2024-07-15 11:10:00,298.65,298.8,298.64,298.7,400.0,296.3226,296.4715,296.3127,296.3723,400.0
2024-07-15 11:15:00,298.79,298.79,298.45,298.47,2552.0,296.4616,296.4616,296.1242,296.144,2552.0
2024-07-15 11:20:00,298.37,298.37,297.99,298.06,3524.0,296.0448,296.0448,295.6678,295.7372,3524.0
2024-07-15 11:25:00,298.06,298.17,297.97,298.15,1271.0,295.7372,295.8464,295.6479,295.8265,1271.0
2024-07-15 11:30:00,298.14,298.38,298.14,298.32,2065.0,295.8166,296.0547,295.8166,295.9952,2065.0
2024-07-15 11:35:00,298.24,298.25,297.95,298.02,6843.0,295.9158,295.9258,295.6281,295.6976,6843.0
2024-07-15 11:40:00,298.33,298.59,298.33,298.59,701.0,296.0051,296.2631,296.0051,296.2631,701.0
2024-07-15 11:45:00,298.68,298.68,298.41,298.53,1857.0,296.3524,296.3524,296.0845,296.2036,1857.0
2024-07-15 11:50:00,298.66,298.66,298.41,298.5,3713.0,296.3326,296.3326,296.0845,296.1738,3713.0
2024-07-15 11:55:00,298.5,298.53,298.15,298.19,5984.0,296.1738,296.2036,295.8265,295.8662,5984.0
2024-07-15 12:00:00,298.2,298.2,297.96,297.97,2398.0,295.8762,295.8762,295.638,295.6479,2398.0
2024-07-15 12:05:00,298.06,298.07,297.85,297.94,2164.0,295.7372,295.7472,295.5289,295.6182,2164.0
2024-07-15 12:10:00,298.12,298.13,298.11,298.13,1000.0,295.7968,295.8067,295.7869,295.8067,1000.0
2024-07-15 12:15:00,298.05,298.05,297.84,297.91,6138.0,295.7273,295.7273,295.519,295.5884,6138.0
2024-07-15 12:20:00,297.91,298.0,297.76,297.82,2388.0,295.5884,295.6777,295.4396,295.4991,2388.0
2024-07-15 12:25:00,297.66,297.77,297.47,297.55,4363.0,295.3404,295.4495,295.1518,295.2312,4363.0
2024-07-15 12:30:00,297.42,297.47,297.41,297.47,800.0,295.1022,295.1518,295.0923,295.1518,800.0
2024-07-15 12:35:00,297.46,297.47,297.27,297.47,7752.0,295.1419,295.1518,294.9534,295.1518,7752.0
2024-07-15 12:40:00,297.48,297.56,297.47,297.56,1000.0,295.1618,295.2411,295.1518,295.2411,1000.0
2024-07-15 12:45:00,297.53,297.53,297.37,297.43,1904.0,295.2114,295.2114,295.0526,295.1122,1904.0
2024-07-15 12:50:00,297.49,297.67,297.49,297.53,1185.0,295.1717,295.3503,295.1717,295.2114,1185.0
2024-07-15 12:55:00,297.56,297.73,297.56,297.67,1740.0,295.2411,295.4098,295.2411,295.3503,1740.0
2024-07-15 13:00:00,297.78,297.86,297.57,297.63,1972.0,295.4594,295.5388,295.2511,295.3106,1972.0
2024-07-15 13:05:00,297.57,297.77,297.57,297.67,1624.0,295.2511,295.4495,295.2511,295.3503,1624.0
2024-07-15 13:10:00,297.67,297.71,297.57,297.61,1693.0,295.3503,295.39,295.2511,295.2907,1693.0
2024-07-15 13:15:00,297.6,297.78,297.58,297.58,1437.0,295.2808,295.4594,295.261,295.261,1437.0
2024-07-15 13:20:00,297.67,297.73,297.59,297.6,2285.0,295.3503,295.4098,295.2709,295.2808,2285.0
2024-07-15 13:25:00,297.6,297.64,297.38,297.63,2145.0,295.2808,295.3205,295.0625,295.3106,2145.0
2024-07-15 13:30:00,297.52,297.57,297.45,297.5,502.0,295.2014,295.2511,295.132,295.1816,502.0
2024-07-15 13:35:00,297.45,297.64,297.44,297.47,1654.0,295.132,295.3205,295.1221,295.1518,1654.0
2024-07-15 13:40:00,297.54,297.56,297.48,297.5,1893.0,295.2213,295.2411,295.1618,295.1816,1893.0
2024-07-15 13:45:00,297.43,297.58,297.43,297.51,1600.0,295.1122,295.261,295.1122,295.1915,1600.0
2024-07-15 13:50:00,297.52,297.88,297.43,297.82,2663.0,295.2014,295.5586,295.1122,295.4991,2663.0
2024-07-15 13:55:00,297.73,297.88,297.69,297.81,2443.0,295.4098,295.5586,295.3701,295.4892,2443.0
2024-07-15 14:00:00,297.76,297.94,297.51,297.56,3125.0,295.4396,295.6182,295.1915,295.2411,3125.0
2024-07-15 14:05:00,297.51,297.61,297.44,297.5,1826.0,295.1915,295.2907,295.1221,295.1816,1826.0
2024-07-15 14:10:00,297.46,297.56,297.37,297.46,3184.0,295.1419,295.2411,295.0526,295.1419,3184.0
2024-07-15 14:15:00,297.46,297.56,297.46,297.48,1038.0,295.1419,295.2411,295.1419,295.1618,1038.0
2024-07-15 14:20:00,297.57,297.58,297.47,297.57,1179.0,295.2511,295.261,295.1518,295.2511,1179.0
2024-07-15 14:25:00,297.5,297.84,297.48,297.76,2304.0,295.1816,295.519,295.1618,295.4396,2304.0
2024-07-15 14:30:00,297.69,297.92,297.69,297.85,4576.0,295.3701,295.5983,295.3701,295.5289,4576.0
2024-07-15 14:35:00,297.85,297.93,297.81,297.82,1200.0,295.5289,295.6083,295.4892,295.4991,1200.0
2024-07-15 14:40:00,297.87,297.94,297.81,297.93,2678.0,295.5487,295.6182,295.4892,295.6083,2678.0
2024-07-15 14:45:00,297.81,297.82,297.48,297.48,2937.0,295.4892,295.4991,295.1618,295.1618,2937.0
2024-07-15 14:50:00,297.48,297.6,297.4,297.4,2800.0,295.1618,295.2808,295.0824,295.0824,2800.0
2024-07-15 14:55:00,297.51,297.51,297.21,297.21,2501.0,295.1915,295.1915,294.8939,294.8939,2501.0
2024-07-15 15:00:00,297.15,297.25,297.09,297.09,15636.0,294.8343,294.9336,294.7748,294.7748,15636.0
2024-07-15 15:05:00,297.11,297.47,297.09,297.47,3687.0,294.7946,295.1518,294.7748,295.1518,3687.0
2024-07-15 15:10:00,297.47,297.63,297.46,297.57,3300.0,295.1518,295.3106,295.1419,295.2511,3300.0
2024-07-15 15:15:00,297.52,297.6,297.49,297.51,3467.0,295.2014,295.2808,295.1717,295.1915,3467.0
2024-07-15 15:20:00,297.52,297.58,297.39,297.42,6628.0,295.2014,295.261,295.0725,295.1022,6628.0
2024-07-15 15:25:00,297.43,297.58,297.28,297.28,12158.0,295.1122,295.261,294.9633,294.9633,12158.0
2024-07-15 15:30:00,297.24,297.28,297.11,297.2,4566.0,294.9236,294.9633,294.7946,294.8839,4566.0
2024-07-15 15:35:00,297.37,297.4,297.15,297.15,4946.0,295.0526,295.0824,294.8343,294.8343,4946.0
2024-07-15 15:40:00,297.22,297.23,296.96,297.01,17624.0,294.9038,294.9137,294.6458,294.6954,17624.0
2024-07-15 15:45:00,297.03,297.16,296.88,296.91,7839.0,294.7153,294.8443,294.5664,294.5962,7839.0
2024-07-15 15:50:00,297.05,297.34,296.86,297.34,13928.0,294.7351,295.0229,294.5466,295.0229,13928.0
2024-07-15 15:55:00,297.35,297.59,297.13,297.32,73891.0,295.0328,295.2709,294.8145,295.003,73891.0
2024-07-16 09:30:00,297.92,299.17,297.92,298.67,6450.0,295.5983,296.8386,295.5983,296.3425,6450.0
2024-07-16 09:35:00,298.38,298.6,297.91,297.93,1210.0,296.0547,296.273,295.5884,295.6083,1210.0
2024-07-16 09:40:00,297.75,298.25,297.75,297.94,1000.0,295.4297,295.9258,295.4297,295.6182,1000.0
2024-07-16 09:45:00,298.14,298.53,298.11,298.53,8622.0,295.8166,296.2036,295.7869,296.2036,8622.0
2024-07-16 09:50:00,298.87,298.88,298.66,298.7,2351.0,296.5409,296.5509,296.3326,296.3723,2351.0
2024-07-16 09:55:00,298.45,298.67,298.45,298.67,3000.0,296.1242,296.3425,296.1242,296.3425,3000.0
2024-07-16 10:00:00,298.54,298.68,298.43,298.68,2817.0,296.2135,296.3524,296.1044,296.3524,2817.0
2024-07-16 10:05:00,298.66,299.04,298.66,299.0,2652.0,296.3326,296.7096,296.3326,296.6699,2652.0
2024-07-16 10:10:00,298.98,299.19,298.97,299.19,2341.0,296.6501,296.8584,296.6401,296.8584,2341.0
2024-07-16 10:15:00,299.18,299.18,298.58,298.58,4522.0,296.8485,296.8485,296.2532,296.2532,4522.0
2024-07-16 10:20:00,298.51,298.51,298.14,298.14,2874.0,296.1837,296.1837,295.8166,295.8166,2874.0
2024-07-16 10:25:00,297.96,298.23,297.93,298.15,2737.0,295.638,295.9059,295.6083,295.8265,2737.0
2024-07-16 10:30:00,298.15,298.58,298.12,298.2,4130.0,295.8265,296.2532,295.7968,295.8762,4130.0
2024-07-16 10:35:00,298.05,298.42,298.05,298.21,2757.0,295.7273,296.0944,295.7273,295.8861,2757.0
2024-07-16 10:40:00,298.29,298.37,298.05,298.16,2313.0,295.9654,296.0448,295.7273,295.8365,2313.0
2024-07-16 10:45:00,297.91,298.02,297.89,297.89,1522.0,295.5884,295.6976,295.5686,295.5686,1522.0
2024-07-16 10:50:00,297.85,298.04,297.71,297.8,6037.0,295.5289,295.7174,295.39,295.4793,6037.0
2024-07-16 10:55:00,297.7,297.7,297.28,297.6,513.0,295.38,295.38,294.9633,295.2808,513.0
2024-07-16 11:00:00,297.57,297.79,297.54,297.75,1694.0,295.2511,295.4693,295.2213,295.4297,1694.0
2024-07-16 11:05:00,297.82,297.82,297.52,297.62,6672.0,295.4991,295.4991,295.2014,295.3007,6672.0
2024-07-16 11:10:00,297.62,298.36,297.57,298.29,16119.0,295.3007,296.0349,295.2511,295.9654,16119.0
2024-07-16 11:15:00,298.36,298.59,298.28,298.41,4273.0,296.0349,296.2631,295.9555,296.0845,4273.0
2024-07-16 11:20:00,298.35,298.35,298.07,298.12,1040.0,296.025,296.025,295.7472,295.7968,1040.0
2024-07-16 11:25:00,298.06,298.25,297.91,298.15,1525.0,295.7372,295.9258,295.5884,295.8265,1525.0
2024-07-16 11:30:00,297.96,298.03,297.87,297.98,1280.0,295.638,295.7075,295.5487,295.6579,1280.0
2024-07-16 11:35:00,298.06,298.06,298.06,298.06,100.0,295.7372,295.7372,295.7372,295.7372,100.0
2024-07-16 11:40:00,297.92,297.97,297.92,297.97,200.0,295.5983,295.6479,295.5983,295.6479,200.0
2024-07-16 11:45:00,298.06,298.06,297.83,297.83,1639.0,295.7372,295.7372,295.509,295.509,1639.0
2024-07-16 11:50:00,297.89,297.92,297.89,297.92,870.0,295.5686,295.5983,295.5686,295.5983,870.0
2024-07-16 11:55:00,297.96,298.0,297.95,298.0,500.0,295.638,295.6777,295.6281,295.6777,500.0
2024-07-16 12:00:00,298.01,298.07,297.81,298.06,2232.0,295.6876,295.7472,295.4892,295.7372,2232.0
2024-07-16 12:05:00,298.26,298.37,298.17,298.37,1377.0,295.9357,296.0448,295.8464,296.0448,1377.0
2024-07-16 12:10:00,298.4,298.4,298.18,298.22,1587.0,296.0746,296.0746,295.8563,295.896,1587.0
2024-07-16 12:15:00,298.25,298.54,298.25,298.51,1300.0,295.9258,296.2135,295.9258,296.1837,1300.0
2024-07-16 12:20:00,298.51,298.55,298.51,298.55,1154.0,296.1837,296.2234,296.1837,296.2234,1154.0
2024-07-16 12:25:00,298.51,298.57,298.48,298.56,11037.0,296.1837,296.2433,296.154,296.2333,11037.0
2024-07-16 12:30:00,298.56,298.92,298.55,298.85,4019.0,296.2333,296.5905,296.2234,296.5211,4019.0
2024-07-16 12:35:00,298.86,298.86,298.59,298.59,1409.0,296.531,296.531,296.2631,296.2631,1409.0
2024-07-16 12:40:00,298.59,298.67,298.45,298.45,1412.0,296.2631,296.3425,296.1242,296.1242,1412.0
2024-07-16 12:45:00,298.39,298.47,298.35,298.46,2004.0,296.0647,296.144,296.025,296.1341,2004.0
2024-07-16 12:50:00,298.48,298.48,298.37,298.37,1232.0,296.154,296.154,296.0448,296.0448,1232.0
2024-07-16 12:55:00,298.28,298.67,298.28,298.67,3538.0,295.9555,296.3425,295.9555,296.3425,3538.0
2024-07-16 13:00:00,298.66,298.66,298.47,298.47,1357.0,296.3326,296.3326,296.144,296.144,1357.0
2024-07-16 13:05:00,298.44,298.52,298.42,298.42,1400.0,296.1143,296.1937,296.0944,296.0944,1400.0
2024-07-16 13:10:00,298.41,298.41,298.24,298.34,1100.0,296.0845,296.0845,295.9158,296.0151,1100.0
2024-07-16 13:15:00,298.09,298.09,297.93,297.93,832.0,295.767,295.767,295.6083,295.6083,832.0
2024-07-16 13:20:00,297.9,297.94,297.76,297.76,1083.0,295.5785,295.6182,295.4396,295.4396,1083.0
2024-07-16 13:25:00,297.72,297.73,297.54,297.55,931.0,295.3999,295.4098,295.2213,295.2312,931.0
2024-07-16 13:30:00,297.54,297.88,297.49,297.68,1558.0,295.2213,295.5586,295.1717,295.3602,1558.0
2024-07-16 13:35:00,297.76,297.84,297.75,297.84,811.0,295.4396,295.519,295.4297,295.519,811.0
2024-07-16 13:40:00,297.75,297.75,297.63,297.68,1042.0,295.4297,295.4297,295.3106,295.3602,1042.0
2024-07-16 13:45:00,297.6,297.73,297.6,297.73,635.0,295.2808,295.4098,295.2808,295.4098,635.0
2024-07-16 13:50:00,297.66,297.66,297.61,297.61,2593.0,295.3404,295.3404,295.2907,295.2907,2593.0
2024-07-16 13:55:00,297.59,297.59,297.54,297.58,1100.0,295.2709,295.2709,295.2213,295.261,1100.0
2024-07-16 14:00:00,297.61,297.78,297.61,297.78,800.0,295.2907,295.4594,295.2907,295.4594,800.0
2024-07-16 14:05:00,297.88,297.88,297.66,297.69,1658.0,295.5586,295.5586,295.3404,295.3701,1658.0
2024-07-16 14:10:00,297.68,297.68,297.58,297.58,400.0,295.3602,295.3602,295.261,295.261,400.0
2024-07-16 14:15:00,297.41,297.41,297.09,297.14,1630.0,295.0923,295.0923,294.7748,294.8244,1630.0
2024-07-16 14:20:00,297.13,297.13,296.93,297.08,2574.0,294.8145,294.8145,294.616,294.7649,2574.0
2024-07-16 14:25:00,297.07,297.36,297.07,297.31,1250.0,294.755,295.0427,294.755,294.9931,1250.0
2024-07-16 14:30:00,297.3,297.3,297.08,297.12,1500.0,294.9832,294.9832,294.7649,294.8046,1500.0
2024-07-16 14:35:00,297.07,297.11,296.91,297.02,2975.0,294.755,294.7946,294.5962,294.7053,2975.0
2024-07-16 14:40:00,296.93,297.26,296.93,297.26,1298.0,294.616,294.9435,294.616,294.9435,1298.0
2024-07-16 14:45:00,297.27,297.31,297.16,297.31,1406.0,294.9534,294.9931,294.8443,294.9931,1406.0
2024-07-16 14:50:00,297.5,297.51,297.3,297.31,800.0,295.1816,295.1915,294.9832,294.9931,800.0
2024-07-16 14:55:00,297.33,297.37,297.22,297.27,1323.0,295.0129,295.0526,294.9038,294.9534,1323.0
2024-07-16 15:00:00,297.19,297.41,297.19,297.37,1116.0,294.874,295.0923,294.874,295.0526,1116.0
2024-07-16 15:05:00,297.4,297.45,297.23,297.24,3054.0,295.0824,295.132,294.9137,294.9236,3054.0
2024-07-16 15:10:00,297.36,297.37,297.14,297.25,8470.0,295.0427,295.0526,294.8244,294.9336,8470.0
2024-07-16 15:15:00,297.26,297.33,297.16,297.16,3063.0,294.9435,295.0129,294.8443,294.8443,3063.0
2024-07-16 15:20:00,297.15,297.2,297.02,297.09,1887.0,294.8343,294.8839,294.7053,294.7748,1887.0
2024-07-16 15:25:00,297.01,297.13,296.91,297.02,6405.0,294.6954,294.8145,294.5962,294.7053,6405.0
2024-07-16 15:30:00,297.02,297.15,296.91,297.11,10307.0,294.7053,294.8343,294.5962,294.7946,10307.0
2024-07-16 15:35:00,297.11,297.33,297.11,297.11,4323.0,294.7946,295.0129,294.7946,294.7946,4323.0
2024-07-16 15:40:00,297.0,297.11,296.92,297.1,6076.0,294.6855,294.7946,294.6061,294.7847,6076.0
2024-07-16 15:45:00,297.04,297.28,296.95,297.16,5591.0,294.7252,294.9633,294.6359,294.8443,5591.0
2024-07-16 15:50:00,297.2,297.48,297.2,297.41,14886.0,294.8839,295.1618,294.8839,295.0923,14886.0
2024-07-16 15:55:00,297.32,297.83,296.96,297.74,88341.0,295.003,295.509,294.6458,295.4197,88341.0
2024-07-17 09:30:00,298.25,298.98,298.25,298.96,6390.0,295.9258,296.6501,295.9258,296.6302,6390.0
2024-07-17 09:35:00,299.0,299.4,299.0,299.4,2037.0,296.6699,297.0668,296.6699,297.0668,2037.0
2024-07-17 09:40:00,299.29,299.29,298.04,298.56,3065.0,296.9577,296.9577,295.7174,296.2333,3065.0
2024-07-17 09:45:00,298.58,298.8,298.11,298.32,2794.0,296.2532,296.4715,295.7869,295.9952,2794.0
2024-07-17 09:50:00,298.18,298.96,298.04,298.96,2672.0,295.8563,296.6302,295.7174,296.6302,2672.0
2024-07-17 09:55:00,298.77,298.89,298.57,298.77,1517.0,296.4417,296.5608,296.2433,296.4417,1517.0
2024-07-17 10:00:00,298.77,299.66,298.69,299.3,6016.0,296.4417,297.3248,296.3623,296.9676,6016.0
2024-07-17 10:05:00,299.04,299.81,299.04,299.78,3409.0,296.7096,297.4736,296.7096,297.4438,3409.0
2024-07-17 10:10:00,299.7,299.99,299.55,299.68,8586.0,297.3645,297.6522,297.2156,297.3446,8586.0
2024-07-17 10:15:00,299.68,300.12,299.46,299.95,19783.0,297.3446,297.7812,297.1263,297.6125,19783.0
2024-07-17 10:20:00,300.01,301.17,299.95,300.96,9495.0,297.672,298.823,297.6125,298.6146,9495.0
2024-07-17 10:25:00,300.91,301.11,300.55,300.6,7143.0,298.565,298.7635,298.2078,298.2574,7143.0
2024-07-17 10:30:00,300.59,300.63,299.82,299.89,5132.0,298.2475,298.2872,297.4835,297.553,5132.0
2024-07-17 10:35:00,299.81,299.86,299.53,299.53,3502.0,297.4736,297.5232,297.1958,297.1958,3502.0
2024-07-17 10:40:00,299.54,299.82,299.49,299.64,7309.0,297.2057,297.4835,297.1561,297.3049,7309.0
2024-07-17 10:45:00,299.64,300.06,299.64,299.66,23928.0,297.3049,297.7217,297.3049,297.3248,23928.0
2024-07-17 10:50:00,299.9,300.72,299.88,300.72,13308.0,297.5629,298.3765,297.5431,298.3765,13308.0
2024-07-17 10:55:00,300.69,301.07,300.57,300.58,8798.0,298.3467,298.7238,298.2277,298.2376,8798.0
2024-07-17 11:00:00,300.48,300.57,300.0,300.13,6186.0,298.1384,298.2277,297.6621,297.7911,6186.0
2024-07-17 11:05:00,300.21,300.76,300.15,300.63,6461.0,297.8705,298.4162,297.811,298.2872,6461.0
2024-07-17 11:10:00,300.63,300.88,300.53,300.88,5768.0,298.2872,298.5353,298.188,298.5353,5768.0
2024-07-17 11:15:00,300.86,301.2,300.86,300.87,11868.0,298.5154,298.8528,298.5154,298.5253,11868.0
2024-07-17 11:20:00,300.88,300.97,300.71,300.81,2687.0,298.5353,298.6246,298.3666,298.4658,2687.0
2024-07-17 11:25:00,300.81,300.95,300.7,300.81,3134.0,298.4658,298.6047,298.3567,298.4658,3134.0
2024-07-17 11:30:00,300.77,300.86,300.48,300.5,4421.0,298.4261,298.5154,298.1384,298.1582,4421.0
2024-07-17 11:35:00,300.49,301.21,300.49,301.11,18764.0,298.1483,298.8627,298.1483,298.7635,18764.0
2024-07-17 11:40:00,301.22,301.43,301.03,301.35,14364.0,298.8726,299.081,298.6841,299.0016,14364.0
2024-07-17 11:45:00,301.34,301.51,301.21,301.3,7883.0,298.9917,299.1604,298.8627,298.952,7883.0
2024-07-17 11:50:00,301.29,301.29,300.91,301.04,5757.0,298.9421,298.9421,298.565,298.694,5757.0
2024-07-17 11:55:00,301.14,301.18,300.85,300.85,5823.0,298.7932,298.8329,298.5055,298.5055,5823.0
2024-07-17 12:00:00,300.87,301.08,300.59,300.63,4041.0,298.5253,298.7337,298.2475,298.2872,4041.0
2024-07-17 12:05:00,300.6,301.01,300.6,300.83,1439.0,298.2574,298.6643,298.2574,298.4857,1439.0
2024-07-17 12:10:00,301.04,301.04,300.62,300.7,3205.0,298.694,298.694,298.2773,298.3567,3205.0
2024-07-17 12:15:00,300.8,301.18,300.8,301.18,1108.0,298.4559,298.8329,298.4559,298.8329,1108.0
2024-07-17 12:20:00,301.13,301.13,301.05,301.11,1612.0,298.7833,298.7833,298.7039,298.7635,1612.0
2024-07-17 12:25:00,301.2,301.64,301.11,301.39,9362.0,298.8528,299.2893,298.7635,299.0413,9362.0
2024-07-17 12:30:00,301.36,301.44,301.21,301.21,1918.0,299.0115,299.0909,298.8627,298.8627,1918.0
2024-07-17 12:35:00,301.31,301.34,301.01,301.01,4343.0,298.9619,298.9917,298.6643,298.6643,4343.0
2024-07-17 12:40:00,301.03,301.16,301.02,301.1,2160.0,298.6841,298.8131,298.6742,298.7536,2160.0
2024-07-17 12:45:00,301.12,301.22,300.98,301.22,2421.0,298.7734,298.8726,298.6345,298.8726,2421.0
2024-07-17 12:50:00,301.19,301.26,300.99,300.99,3145.0,298.8428,298.9123,298.6444,298.6444,3145.0
2024-07-17 12:55:00,301.12,301.3,301.09,301.1,1554.0,298.7734,298.952,298.7436,298.7536,1554.0
2024-07-17 13:00:00,301.15,301.15,300.89,300.89,1532.0,298.8032,298.8032,298.5452,298.5452,1532.0
2024-07-17 13:05:00,300.87,301.2,300.83,301.15,2407.0,298.5253,298.8528,298.4857,298.8032,2407.0
2024-07-17 13:10:00,301.15,301.15,300.96,301.07,1823.0,298.8032,298.8032,298.6146,298.7238,1823.0
2024-07-17 13:15:00,300.97,301.03,300.9,301.03,1706.0,298.6246,298.6841,298.5551,298.6841,1706.0
2024-07-17 13:20:00,301.14,301.14,300.9,300.93,1373.0,298.7932,298.7932,298.5551,298.5849,1373.0
2024-07-17 13:25:00,301.0,301.35,300.99,301.32,1788.0,298.6543,299.0016,298.6444,298.9718,1788.0
2024-07-17 13:30:00,301.33,301.33,300.99,301.05,2632.0,298.9818,298.9818,298.6444,298.7039,2632.0
2024-07-17 13:35:00,301.05,301.46,301.04,301.46,1106.0,298.7039,299.1107,298.694,299.1107,1106.0
2024-07-17 13:40:00,301.56,301.93,301.53,301.93,2158.0,299.21,299.5771,299.1802,299.5771,2158.0
2024-07-17 13:45:00,301.76,301.87,301.64,301.64,1107.0,299.4084,299.5176,299.2893,299.2893,1107.0
2024-07-17 13:50:00,301.85,301.85,301.57,301.57,956.0,299.4977,299.4977,299.2199,299.2199,956.0
2024-07-17 13:55:00,301.63,301.66,301.48,301.48,2868.0,299.2794,299.3092,299.1306,299.1306,2868.0
2024-07-17 14:00:00,301.48,301.56,301.38,301.44,2200.0,299.1306,299.21,299.0314,299.0909,2200.0
2024-07-17 14:05:00,301.39,301.61,301.29,301.58,5099.0,299.0413,299.2596,298.9421,299.2298,5099.0
2024-07-17 14:10:00,301.55,301.81,301.55,301.79,5864.0,299.2,299.458,299.2,299.4382,5864.0
2024-07-17 14:15:00,301.68,302.0,301.68,301.84,2798.0,299.329,299.6465,299.329,299.4878,2798.0
2024-07-17 14:20:00,301.78,301.78,301.34,301.34,6683.0,299.4283,299.4283,298.9917,298.9917,6683.0
2024-07-17 14:25:00,301.4,301.41,301.0,301.1,35865.0,299.0512,299.0611,298.6543,298.7536,35865.0
2024-07-17 14:30:00,301.15,301.39,300.97,301.39,4801.0,298.8032,299.0413,298.6246,299.0413,4801.0
2024-07-17 14:35:00,301.3,301.38,301.04,301.23,3940.0,298.952,299.0314,298.694,298.8825,3940.0
2024-07-17 14:40:00,301.13,301.2,301.01,301.13,3553.0,298.7833,298.8528,298.6643,298.7833,3553.0
2024-07-17 14:45:00,301.13,301.23,301.05,301.05,2141.0,298.7833,298.8825,298.7039,298.7039,2141.0
2024-07-17 14:50:00,301.12,301.29,301.06,301.22,3992.0,298.7734,298.9421,298.7139,298.8726,3992.0
2024-07-17 14:55:00,301.18,301.19,300.89,301.0,7580.0,298.8329,298.8428,298.5452,298.6543,7580.0
2024-07-17 15:00:00,301.0,301.01,300.8,300.8,4003.0,298.6543,298.6643,298.4559,298.4559,4003.0
2024-07-17 15:05:00,300.85,300.85,300.52,300.63,1670.0,298.5055,298.5055,298.1781,298.2872,1670.0
2024-07-17 15:10:00,300.72,301.07,300.69,300.74,4607.0,298.3765,298.7238,298.3467,298.3964,4607.0
2024-07-17 15:15:00,300.63,300.76,300.56,300.59,3380.0,298.2872,298.4162,298.2178,298.2475,3380.0
2024-07-17 15:20:00,300.64,300.71,300.5,300.7,3921.0,298.2971,298.3666,298.1582,298.3567,3921.0
2024-07-17 15:25:00,300.7,300.93,300.66,300.92,3547.0,298.3567,298.5849,298.317,298.575,3547.0
2024-07-17 15:30:00,300.85,301.11,300.85,301.07,4988.0,298.5055,298.7635,298.5055,298.7238,4988.0
2024-07-17 15:35:00,301.06,301.11,300.78,300.81,4110.0,298.7139,298.7635,298.436,298.4658,4110.0
2024-07-17 15:40:00,300.76,300.82,300.58,300.59,7548.0,298.4162,298.4757,298.2376,298.2475,7548.0
2024-07-17 15:45:00,300.65,300.69,300.18,300.22,8653.0,298.3071,298.3467,297.8407,297.8804,8653.0
2024-07-17 15:50:00,300.26,300.99,300.19,300.65,20013.0,297.9201,298.6444,297.8506,298.3071,20013.0
2024-07-17 15:55:00,300.66,300.82,300.31,300.46,66077.0,298.317,298.4757,297.9697,298.1185,66077.0
2024-07-18 09:30:00,298.72,299.53,297.87,298.54,8802.0,296.3921,297.1958,295.5487,296.2135,8802.0
2024-07-18 09:35:00,298.43,300.57,298.42,300.57,762.0,296.1044,298.2277,296.0944,298.2277,762.0
2024-07-18 09:40:00,299.86,300.02,299.43,300.01,2566.0,297.5232,297.682,297.0966,297.672,2566.0
2024-07-18 09:45:00,299.99,300.75,299.84,300.02,2805.0,297.6522,298.4063,297.5034,297.682,2805.0
2024-07-18 09:50:00,300.11,300.79,300.1,300.79,1783.0,297.7713,298.446,297.7613,298.446,1783.0
2024-07-18 09:55:00,300.76,301.36,300.19,301.36,9703.0,298.4162,299.0115,297.8506,299.0115,9703.0
2024-07-18 10:00:00,300.97,301.03,300.56,300.81,2858.0,298.6246,298.6841,298.2178,298.4658,2858.0
2024-07-18 10:05:00,300.56,302.08,300.42,302.08,7539.0,298.2178,299.7259,298.0789,299.7259,7539.0
2024-07-18 10:10:00,302.24,302.24,301.53,301.53,3390.0,299.8847,299.8847,299.1802,299.1802,3390.0
2024-07-18 10:15:00,301.7,302.45,301.59,301.68,5795.0,299.3489,300.093,299.2397,299.329,5795.0
2024-07-18 10:20:00,301.74,302.34,301.61,302.18,1715.0,299.3886,299.9839,299.2596,299.8251,1715.0
2024-07-18 10:25:00,302.21,302.62,302.04,302.62,6097.0,299.8549,300.2617,299.6862,300.2617,6097.0
2024-07-18 10:30:00,302.6,302.83,302.28,302.28,3789.0,300.2419,300.4701,299.9244,299.9244,3789.0
2024-07-18 10:35:00,302.23,302.53,302.09,302.47,7035.0,299.8747,300.1724,299.7358,300.1129,7035.0
2024-07-18 10:40:00,302.47,302.72,302.08,302.27,31694.0,300.1129,300.3609,299.7259,299.9144,31694.0
2024-07-18 10:45:00,302.25,302.34,301.65,302.05,3711.0,299.8946,299.9839,299.2993,299.6961,3711.0
2024-07-18 10:50:00,301.86,301.91,301.38,301.6,3105.0,299.5076,299.5572,299.0314,299.2497,3105.0
2024-07-18 10:55:00,301.63,301.7,301.38,301.5,2482.0,299.2794,299.3489,299.0314,299.1504,2482.0
2024-07-18 11:00:00,301.52,301.83,301.47,301.81,1508.0,299.1703,299.4779,299.1207,299.458,1508.0
2024-07-18 11:05:00,302.06,302.06,301.9,301.9,808.0,299.7061,299.7061,299.5473,299.5473,808.0
2024-07-18 11:10:00,301.93,301.96,301.76,301.94,1907.0,299.5771,299.6068,299.4084,299.587,1907.0
2024-07-18 11:15:00,302.12,302.35,302.1,302.2,5259.0,299.7656,299.9938,299.7458,299.845,5259.0
2024-07-18 11:20:00,302.06,302.57,301.98,302.5,5431.0,299.7061,300.2121,299.6267,300.1426,5431.0
2024-07-18 11:25:00,302.48,302.66,302.38,302.38,3061.0,300.1228,300.3014,300.0236,300.0236,3061.0
2024-07-18 11:30:00,302.58,302.73,302.27,302.47,5404.0,300.222,300.3708,299.9144,300.1129,5404.0
2024-07-18 11:35:00,302.46,302.57,301.97,301.97,2405.0,300.103,300.2121,299.6168,299.6168,2405.0
2024-07-18 11:40:00,301.93,302.0,301.79,301.82,3308.0,299.5771,299.6465,299.4382,299.4679,3308.0
2024-07-18 11:45:00,301.71,301.71,301.29,301.35,1626.0,299.3588,299.3588,298.9421,299.0016,1626.0
2024-07-18 11:50:00,301.26,301.43,300.93,301.19,2835.0,298.9123,299.081,298.5849,298.8428,2835.0
2024-07-18 11:55:00,301.12,301.45,301.12,301.43,1907.0,298.7734,299.1008,298.7734,299.081,1907.0
2024-07-18 12:00:00,301.39,301.84,301.18,301.66,2646.0,299.0413,299.4878,298.8329,299.3092,2646.0
2024-07-18 12:05:00,301.58,301.74,301.41,301.73,2428.0,299.2298,299.3886,299.0611,299.3786,2428.0
2024-07-18 12:10:00,301.55,301.6,301.34,301.4,2124.0,299.2,299.2497,298.9917,299.0512,2124.0
2024-07-18 12:15:00,301.51,301.65,301.28,301.55,2374.0,299.1604,299.2993,298.9321,299.2,2374.0
2024-07-18 12:20:00,301.52,301.52,301.35,301.48,694.0,299.1703,299.1703,299.0016,299.1306,694.0
2024-07-18 12:25:00,301.36,301.52,301.24,301.47,2418.0,299.0115,299.1703,298.8925,299.1207,2418.0
2024-07-18 12:30:00,301.32,301.45,301.32,301.37,900.0,298.9718,299.1008,298.9718,299.0214,900.0
2024-07-18 12:35:00,301.34,301.34,301.27,301.28,726.0,298.9917,298.9917,298.9222,298.9321,726.0
2024-07-18 12:40:00,301.3,301.39,301.22,301.27,1000.0,298.952,299.0413,298.8726,298.9222,1000.0
2024-07-18 12:45:00,301.21,301.45,301.13,301.45,3332.0,298.8627,299.1008,298.7833,299.1008,3332.0
2024-07-18 12:50:00,301.4,301.48,301.1,301.11,2022.0,299.0512,299.1306,298.7536,298.7635,2022.0
2024-07-18 12:55:00,301.23,301.23,300.72,300.75,1008.0,298.8825,298.8825,298.3765,298.4063,1008.0
2024-07-18 13:00:00,300.65,300.84,300.63,300.8,2400.0,298.3071,298.4956,298.2872,298.4559,2400.0
2024-07-18 13:05:00,300.68,300.78,300.65,300.65,1400.0,298.3368,298.436,298.3071,298.3071,1400.0
2024-07-18 13:10:00,300.73,300.86,300.73,300.86,300.0,298.3864,298.5154,298.3864,298.5154,300.0
2024-07-18 13:15:00,300.83,300.88,300.64,300.65,1775.0,298.4857,298.5353,298.2971,298.3071,1775.0
2024-07-18 13:20:00,300.61,300.61,300.38,300.47,1729.0,298.2674,298.2674,298.0392,298.1285,1729.0
2024-07-18 13:25:00,300.51,300.86,300.51,300.83,800.0,298.1681,298.5154,298.1681,298.4857,800.0
2024-07-18 13:30:00,300.73,300.84,300.73,300.84,300.0,298.3864,298.4956,298.3864,298.4956,300.0
2024-07-18 13:35:00,300.86,300.95,300.76,300.95,987.0,298.5154,298.6047,298.4162,298.6047,987.0
2024-07-18 13:40:00,300.82,300.82,300.53,300.58,2923.0,298.4757,298.4757,298.188,298.2376,2923.0
2024-07-18 13:45:00,300.55,300.8,300.48,300.8,2835.0,298.2078,298.4559,298.1384,298.4559,2835.0
2024-07-18 13:50:00,300.69,300.79,300.69,300.76,1347.0,298.3467,298.446,298.3467,298.4162,1347.0
2024-07-18 13:55:00,300.76,300.77,300.4,300.45,2132.0,298.4162,298.4261,298.059,298.1086,2132.0
2024-07-18 14:00:00,300.32,300.39,299.89,300.26,8666.0,297.9796,298.0491,297.553,297.9201,8666.0
2024-07-18 14:05:00,300.34,300.44,300.08,300.09,1813.0,297.9995,298.0987,297.7415,297.7514,1813.0
2024-07-18 14:10:00,300.23,300.31,300.09,300.11,1222.0,297.8903,297.9697,297.7514,297.7713,1222.0
2024-07-18 14:15:00,300.01,300.08,299.83,299.9,2017.0,297.672,297.7415,297.4934,297.5629,2017.0
2024-07-18 14:20:00,299.88,300.06,299.87,300.03,1533.0,297.5431,297.7217,297.5331,297.6919,1533.0
2024-07-18 14:25:00,300.02,300.03,299.84,299.88,2774.0,297.682,297.6919,297.5034,297.5431,2774.0
2024-07-18 14:30:00,299.95,300.29,299.95,300.29,929.0,297.6125,297.9499,297.6125,297.9499,929.0
2024-07-18 14:35:00,300.17,300.19,300.04,300.06,3179.0,297.8308,297.8506,297.7018,297.7217,3179.0
2024-07-18 14:40:00,300.05,300.07,299.87,299.88,1714.0,297.7117,297.7316,297.5331,297.5431,1714.0
2024-07-18 14:45:00,299.87,300.04,299.79,299.94,1630.0,297.5331,297.7018,297.4538,297.6026,1630.0
2024-07-18 14:50:00,299.94,300.04,299.8,299.85,8767.0,297.6026,297.7018,297.4637,297.5133,8767.0
2024-07-18 14:55:00,299.96,300.13,299.69,299.89,4238.0,297.6224,297.7911,297.3545,297.553,4238.0
2024-07-18 15:00:00,299.9,300.03,299.9,300.0,900.0,297.5629,297.6919,297.5629,297.6621,900.0
2024-07-18 15:05:00,300.04,300.04,299.75,299.8,4155.0,297.7018,297.7018,297.4141,297.4637,4155.0
2024-07-18 15:10:00,299.68,299.68,299.36,299.39,3405.0,297.3446,297.3446,297.0271,297.0569,3405.0
2024-07-18 15:15:00,299.46,299.5,299.31,299.41,4428.0,297.1263,297.166,296.9775,297.0767,4428.0
2024-07-18 15:20:00,299.35,299.61,299.3,299.49,4140.0,297.0172,297.2752,296.9676,297.1561,4140.0
2024-07-18 15:25:00,299.46,299.61,299.37,299.52,4364.0,297.1263,297.2752,297.037,297.1859,4364.0
2024-07-18 15:30:00,299.51,299.56,299.32,299.33,4896.0,297.1759,297.2256,296.9874,296.9973,4896.0
2024-07-18 15:35:00,299.41,299.58,299.33,299.47,7519.0,297.0767,297.2454,296.9973,297.1363,7519.0
2024-07-18 15:40:00,299.51,299.84,299.49,299.84,9123.0,297.1759,297.5034,297.1561,297.5034,9123.0
2024-07-18 15:45:00,299.81,300.06,299.79,300.02,11766.0,297.4736,297.7217,297.4538,297.682,11766.0
2024-07-18 15:50:00,299.98,300.26,299.8,299.81,17529.0,297.6423,297.9201,297.4637,297.4736,17529.0
2024-07-18 15:55:00,299.78,299.93,299.59,299.69,55824.0,297.4438,297.5927,297.2553,297.3545,55824.0
2024-07-19 09:30:00,301.43,301.43,298.4,299.29,51347.0,299.081,299.081,296.0746,296.9577,51347.0
2024-07-19 09:35:00,298.31,298.42,297.99,298.42,300.0,295.9853,296.0944,295.6678,296.0944,300.0
2024-07-19 09:40:00,297.47,298.76,297.47,298.75,2102.0,295.1518,296.4318,295.1518,296.4219,2102.0
2024-07-19 09:45:00,298.25,298.45,297.86,298.35,4198.0,295.9258,296.1242,295.5388,296.025,4198.0
2024-07-19 09:50:00,298.3,298.3,297.11,297.82,7916.0,295.9754,295.9754,294.7946,295.4991,7916.0
2024-07-19 09:55:00,297.98,298.27,297.65,298.27,819.0,295.6579,295.9456,295.3304,295.9456,819.0
2024-07-19 10:00:00,298.24,298.36,297.86,297.99,2169.0,295.9158,296.0349,295.5388,295.6678,2169.0
2024-07-19 10:05:00,297.71,298.11,297.65,298.06,3964.0,295.39,295.7869,295.3304,295.7372,3964.0
2024-07-19 10:10:00,298.05,298.42,297.88,298.42,3159.0,295.7273,296.0944,295.5586,296.0944,3159.0
2024-07-19 10:15:00,298.26,298.26,297.83,298.07,4717.0,295.9357,295.9357,295.509,295.7472,4717.0
2024-07-19 10:20:00,297.9,298.17,297.8,297.8,2935.0,295.5785,295.8464,295.4793,295.4793,2935.0
2024-07-19 10:25:00,297.82,297.83,297.31,297.31,1500.0,295.4991,295.509,294.9931,294.9931,1500.0
2024-07-19 10:30:00,297.33,298.12,297.33,298.01,7223.0,295.0129,295.7968,295.0129,295.6876,7223.0
2024-07-19 10:35:00,298.01,298.38,297.96,298.26,3308.0,295.6876,296.0547,295.638,295.9357,3308.0
2024-07-19 10:40:00,297.95,298.22,297.92,298.01,2100.0,295.6281,295.896,295.5983,295.6876,2100.0
2024-07-19 10:45:00,297.85,297.91,297.09,297.18,21093.0,295.5289,295.5884,294.7748,294.8641,21093.0
2024-07-19 10:50:00,297.18,297.46,296.97,297.41,6931.0,294.8641,295.1419,294.6557,295.0923,6931.0
2024-07-19 10:55:00,297.4,297.45,297.12,297.23,3049.0,295.0824,295.132,294.8046,294.9137,3049.0
2024-07-19 11:00:00,297.23,297.5,297.08,297.2,6909.0,294.9137,295.1816,294.7649,294.8839,6909.0
2024-07-19 11:05:00,297.16,297.71,297.15,297.71,699.0,294.8443,295.39,294.8343,295.39,699.0
2024-07-19 11:10:00,297.81,298.07,297.22,297.22,1000.0,295.4892,295.7472,294.9038,294.9038,1000.0
2024-07-19 11:15:00,297.3,297.51,297.18,297.47,1538.0,294.9832,295.1915,294.8641,295.1518,1538.0
2024-07-19 11:20:00,297.61,297.64,297.23,297.26,3147.0,295.2907,295.3205,294.9137,294.9435,3147.0
2024-07-19 11:25:00,297.37,297.4,297.24,297.4,1837.0,295.0526,295.0824,294.9236,295.0824,1837.0
2024-07-19 11:30:00,297.46,297.49,297.19,297.43,5290.0,295.1419,295.1717,294.874,295.1122,5290.0
2024-07-19 11:35:00,297.18,297.52,297.18,297.39,2789.0,294.8641,295.2014,294.8641,295.0725,2789.0
2024-07-19 11:40:00,297.23,297.26,297.15,297.16,800.0,294.9137,294.9435,294.8343,294.8443,800.0
2024-07-19 11:45:00,296.83,296.83,296.55,296.74,600.0,294.5168,294.5168,294.239,294.4275,600.0
2024-07-19 11:50:00,296.84,297.02,296.81,297.02,988.0,294.5267,294.7053,294.497,294.7053,988.0
2024-07-19 11:55:00,296.72,296.86,296.69,296.86,600.0,294.4077,294.5466,294.3779,294.5466,600.0
2024-07-19 12:00:00,296.88,297.1,296.83,296.96,2830.0,294.5664,294.7847,294.5168,294.6458,2830.0
2024-07-19 12:05:00,296.96,297.4,296.95,297.26,4203.0,294.6458,295.0824,294.6359,294.9435,4203.0
2024-07-19 12:10:00,297.26,297.36,296.81,296.91,3687.0,294.9435,295.0427,294.497,294.5962,3687.0
2024-07-19 12:15:00,296.93,297.5,296.93,297.42,3550.0,294.616,295.1816,294.616,295.1022,3550.0
2024-07-19 12:20:00,297.32,297.5,296.99,297.0,4262.0,295.003,295.1816,294.6756,294.6855,4262.0
2024-07-19 12:25:00,296.96,297.18,296.74,296.74,2395.0,294.6458,294.8641,294.4275,294.4275,2395.0
2024-07-19 12:30:00,296.69,296.7,296.49,296.55,1742.0,294.3779,294.3878,294.1795,294.239,1742.0
2024-07-19 12:35:00,296.64,296.81,296.6,296.63,11649.0,294.3283,294.497,294.2886,294.3184,11649.0
2024-07-19 12:40:00,296.62,296.62,296.45,296.46,3092.0,294.3085,294.3085,294.1398,294.1497,3092.0
2024-07-19 12:45:00,296.37,296.37,296.19,296.31,1405.0,294.0604,294.0604,293.8818,294.0009,1405.0
2024-07-19 12:50:00,296.35,296.55,296.35,296.53,1404.0,294.0406,294.239,294.0406,294.2192,1404.0
2024-07-19 12:55:00,296.61,296.71,296.22,296.24,1998.0,294.2985,294.3978,293.9116,293.9314,1998.0
2024-07-19 13:00:00,296.26,296.35,296.21,296.23,2388.0,293.9513,294.0406,293.9017,293.9215,2388.0
2024-07-19 13:05:00,296.23,296.36,296.16,296.31,2130.0,293.9215,294.0505,293.852,294.0009,2130.0
2024-07-19 13:10:00,296.31,296.31,296.13,296.15,10205.0,294.0009,294.0009,293.8223,293.8421,10205.0
2024-07-19 13:15:00,296.18,296.22,296.04,296.22,2447.0,293.8719,293.9116,293.733,293.9116,2447.0
2024-07-19 13:20:00,296.11,296.11,295.93,295.94,1300.0,293.8024,293.8024,293.6238,293.6338,1300.0
2024-07-19 13:25:00,296.05,296.05,295.84,295.84,1502.0,293.7429,293.7429,293.5345,293.5345,1502.0
2024-07-19 13:30:00,295.85,295.86,295.79,295.84,1670.0,293.5445,293.5544,293.4849,293.5345,1670.0
2024-07-19 13:35:00,295.85,296.01,295.84,295.94,1175.0,293.5445,293.7032,293.5345,293.6338,1175.0
2024-07-19 13:40:00,295.93,296.04,295.82,295.82,1469.0,293.6238,293.733,293.5147,293.5147,1469.0
2024-07-19 13:45:00,295.97,296.31,295.95,296.22,2661.0,293.6635,294.0009,293.6437,293.9116,2661.0
2024-07-19 13:50:00,296.31,296.31,296.01,296.18,1300.0,294.0009,294.0009,293.7032,293.8719,1300.0
2024-07-19 13:55:00,296.1,296.29,296.1,296.18,2450.0,293.7925,293.981,293.7925,293.8719,2450.0
2024-07-19 14:00:00,296.18,296.26,296.12,296.17,2068.0,293.8719,293.9513,293.8124,293.862,2068.0
2024-07-19 14:05:00,296.17,296.35,296.1,296.31,3056.0,293.862,294.0406,293.7925,294.0009,3056.0
2024-07-19 14:10:00,296.31,296.69,296.3,296.69,1233.0,294.0009,294.3779,293.991,294.3779,1233.0
2024-07-19 14:15:00,296.63,296.71,296.56,296.62,773.0,294.3184,294.3978,294.2489,294.3085,773.0
2024-07-19 14:20:00,296.63,296.63,296.56,296.56,900.0,294.3184,294.3184,294.2489,294.2489,900.0
2024-07-19 14:25:00,296.15,296.18,296.12,296.13,2158.0,293.8421,293.8719,293.8124,293.8223,2158.0
2024-07-19 14:30:00,296.18,296.22,296.06,296.13,2085.0,293.8719,293.9116,293.7528,293.8223,2085.0
2024-07-19 14:35:00,296.2,296.27,296.19,296.19,2037.0,293.8917,293.9612,293.8818,293.8818,2037.0
2024-07-19 14:40:00,296.23,296.26,296.12,296.12,2184.0,293.9215,293.9513,293.8124,293.8124,2184.0
2024-07-19 14:45:00,296.11,296.18,295.97,296.17,4039.0,293.8024,293.8719,293.6635,293.862,4039.0
2024-07-19 14:50:00,296.14,296.3,296.14,296.25,1450.0,293.8322,293.991,293.8322,293.9413,1450.0
2024-07-19 14:55:00,296.32,296.33,296.18,296.19,3050.0,294.0108,294.0207,293.8719,293.8818,3050.0
2024-07-19 15:00:00,296.2,296.36,296.2,296.36,1493.0,293.8917,294.0505,293.8917,294.0505,1493.0
2024-07-19 15:05:00,296.33,296.49,296.1,296.49,2971.0,294.0207,294.1795,293.7925,294.1795,2971.0
2024-07-19 15:10:00,296.51,296.74,296.51,296.74,2376.0,294.1993,294.4275,294.1993,294.4275,2376.0
2024-07-19 15:15:00,296.72,296.72,296.45,296.49,2289.0,294.4077,294.4077,294.1398,294.1795,2289.0
2024-07-19 15:20:00,296.59,296.67,296.52,296.67,3199.0,294.2787,294.3581,294.2092,294.3581,3199.0
2024-07-19 15:25:00,296.63,296.64,296.28,296.29,900.0,294.3184,294.3283,293.9711,293.981,900.0
2024-07-19 15:30:00,296.23,296.55,296.14,296.34,8631.0,293.9215,294.239,293.8322,294.0306,8631.0
2024-07-19 15:35:00,296.36,296.45,296.23,296.43,6162.0,294.0505,294.1398,293.9215,294.1199,6162.0
2024-07-19 15:40:00,296.44,296.44,296.0,296.07,9823.0,294.1299,294.1299,293.6933,293.7627,9823.0
2024-07-19 15:45:00,296.07,296.36,296.07,296.13,5671.0,293.7627,294.0505,293.7627,293.8223,5671.0
2024-07-19 15:50:00,296.18,296.27,296.05,296.12,13837.0,293.8719,293.9612,293.7429,293.8124,13837.0
2024-07-19 15:55:00,296.09,296.38,295.88,296.34,52895.0,293.7826,294.0703,293.5742,294.0306,52895.0
2024-07-22 09:30:00,296.63,297.61,296.63,296.75,3632.0,294.3184,295.2907,294.3184,294.4375,3632.0
2024-07-22 09:35:00,296.75,297.87,296.75,297.47,2507.0,294.4375,295.5487,294.4375,295.1518,2507.0
2024-07-22 09:40:00,298.08,298.17,296.56,297.07,3160.0,295.7571,295.8464,294.2489,294.755,3160.0
2024-07-22 09:45:00,296.98,296.98,296.7,296.89,535.0,294.6657,294.6657,294.3878,294.5764,535.0
2024-07-22 09:50:00,297.59,298.2,297.59,298.2,3262.0,295.2709,295.8762,295.2709,295.8762,3262.0
2024-07-22 09:55:00,298.57,298.57,297.42,297.42,9003.0,296.2433,296.2433,295.1022,295.1022,9003.0
2024-07-22 10:00:00,297.23,298.85,297.23,298.63,2209.0,294.9137,296.5211,294.9137,296.3028,2209.0
2024-07-22 10:05:00,298.8,298.83,298.46,298.59,1760.0,296.4715,296.5012,296.1341,296.2631,1760.0
2024-07-22 10:10:00,298.96,299.44,298.77,299.21,3047.0,296.6302,297.1065,296.4417,296.8783,3047.0
2024-07-22 10:15:00,299.14,299.14,298.31,298.71,4622.0,296.8088,296.8088,295.9853,296.3822,4622.0
2024-07-22 10:20:00,298.97,299.5,298.97,299.5,1770.0,296.6401,297.166,296.6401,297.166,1770.0
2024-07-22 10:25:00,299.57,299.57,299.16,299.16,1760.0,297.2355,297.2355,296.8287,296.8287,1760.0
2024-07-22 10:30:00,299.15,299.25,299.04,299.25,1206.0,296.8187,296.918,296.7096,296.918,1206.0
2024-07-22 10:35:00,299.52,299.52,299.52,299.52,100.0,297.1859,297.1859,297.1859,297.1859,100.0
2024-07-22 10:40:00,299.45,299.79,299.29,299.74,1508.0,297.1164,297.4538,296.9577,297.4041,1508.0
2024-07-22 10:45:00,299.77,300.53,299.77,300.53,1831.0,297.4339,298.188,297.4339,298.188,1831.0
2024-07-22 10:50:00,300.35,300.72,300.34,300.72,1147.0,298.0094,298.3765,297.9995,298.3765,1147.0
2024-07-22 10:55:00,300.84,300.84,300.31,300.31,7440.0,298.4956,298.4956,297.9697,297.9697,7440.0
2024-07-22 11:00:00,300.32,300.43,299.99,300.31,9251.0,297.9796,298.0888,297.6522,297.9697,9251.0
2024-07-22 11:05:00,300.48,300.57,300.2,300.57,1012.0,298.1384,298.2277,297.8606,298.2277,1012.0
2024-07-22 11:10:00,300.37,300.44,299.82,299.97,3428.0,298.0292,298.0987,297.4835,297.6324,3428.0
2024-07-22 11:15:00,299.94,300.39,299.82,299.82,3859.0,297.6026,298.0491,297.4835,297.4835,3859.0
2024-07-22 11:20:00,299.85,299.85,299.56,299.56,522.0,297.5133,297.5133,297.2256,297.2256,522.0
2024-07-22 11:25:00,299.6,299.64,299.44,299.47,500.0,297.2652,297.3049,297.1065,297.1363,500.0
2024-07-22 11:30:00,299.45,299.45,299.19,299.28,1508.0,297.1164,297.1164,296.8584,296.9477,1508.0
2024-07-22 11:35:00,299.27,299.3,299.2,299.3,400.0,296.9378,296.9676,296.8684,296.9676,400.0
2024-07-22 11:40:00,299.12,299.22,298.98,299.16,3388.0,296.789,296.8882,296.6501,296.8287,3388.0
2024-07-22 11:45:00,299.07,299.16,298.99,299.16,701.0,296.7394,296.8287,296.66,296.8287,701.0
2024-07-22 11:50:00,299.17,299.37,299.16,299.37,1100.0,296.8386,297.037,296.8287,297.037,1100.0
2024-07-22 11:55:00,299.27,299.37,299.27,299.37,356.0,296.9378,297.037,296.9378,297.037,356.0
2024-07-22 12:00:00,299.47,299.47,299.08,299.09,2705.0,297.1363,297.1363,296.7493,296.7592,2705.0
2024-07-22 12:05:00,299.1,299.46,299.03,299.46,1394.0,296.7691,297.1263,296.6997,297.1263,1394.0
2024-07-22 12:10:00,299.34,299.37,299.34,299.37,300.0,297.0073,297.037,297.0073,297.037,300.0
2024-07-22 12:15:00,299.37,299.4,299.14,299.39,1237.0,297.037,297.0668,296.8088,297.0569,1237.0
2024-07-22 12:20:00,299.33,299.47,299.24,299.32,2421.0,296.9973,297.1363,296.908,296.9874,2421.0
2024-07-22 12:25:00,299.31,299.31,298.99,299.02,1851.0,296.9775,296.9775,296.66,296.6898,1851.0
2024-07-22 12:30:00,298.95,299.05,298.82,298.85,700.0,296.6203,296.7195,296.4913,296.5211,700.0
2024-07-22 12:35:00,298.95,299.15,298.84,299.05,2410.0,296.6203,296.8187,296.5112,296.7195,2410.0
2024-07-22 12:40:00,298.86,298.86,298.86,298.86,100.0,296.531,296.531,296.531,296.531,100.0
2024-07-22 12:45:00,298.89,299.03,298.76,298.92,1742.0,296.5608,296.6997,296.4318,296.5905,1742.0
2024-07-22 12:50:00,298.77,299.25,298.74,299.25,2232.0,296.4417,296.918,296.4119,296.918,2232.0
2024-07-22 12:55:00,299.29,299.4,299.29,299.4,300.0,296.9577,297.0668,296.9577,297.0668,300.0
2024-07-22 13:00:00,299.43,299.64,299.43,299.64,800.0,297.0966,297.3049,297.0966,297.3049,800.0
2024-07-22 13:05:00,299.68,299.79,299.64,299.79,400.0,297.3446,297.4538,297.3049,297.4538,400.0
2024-07-22 13:10:00,299.83,300.07,299.83,299.98,1600.0,297.4934,297.7316,297.4934,297.6423,1600.0
2024-07-22 13:15:00,299.99,300.17,299.99,300.16,800.0,297.6522,297.8308,297.6522,297.8209,800.0
2024-07-22 13:20:00,300.22,300.34,300.14,300.26,1051.0,297.8804,297.9995,297.801,297.9201,1051.0
2024-07-22 13:25:00,300.11,300.11,300.04,300.11,900.0,297.7713,297.7713,297.7018,297.7713,900.0
2024-07-22 13:30:00,300.02,300.33,300.02,300.16,800.0,297.682,297.9896,297.682,297.8209,800.0
2024-07-22 13:35:00,300.22,300.34,300.09,300.24,3959.0,297.8804,297.9995,297.7514,297.9003,3959.0
2024-07-22 13:40:00,300.23,300.34,299.91,299.91,1917.0,297.8903,297.9995,297.5728,297.5728,1917.0
2024-07-22 13:45:00,299.9,300.12,299.9,300.12,3841.0,297.5629,297.7812,297.5629,297.7812,3841.0
2024-07-22 13:50:00,300.03,300.05,300.02,300.05,803.0,297.6919,297.7117,297.682,297.7117,803.0
2024-07-22 13:55:00,299.98,300.17,299.9,300.0,8770.0,297.6423,297.8308,297.5629,297.6621,8770.0
2024-07-22 14:00:00,299.95,300.09,299.84,299.84,700.0,297.6125,297.7514,297.5034,297.5034,700.0
2024-07-22 14:05:00,300.0,300.01,299.69,299.69,990.0,297.6621,297.672,297.3545,297.3545,990.0
2024-07-22 14:10:00,299.61,299.76,299.57,299.61,1273.0,297.2752,297.424,297.2355,297.2752,1273.0
2024-07-22 14:15:00,299.59,299.68,299.57,299.57,700.0,297.2553,297.3446,297.2355,297.2355,700.0
2024-07-22 14:20:00,299.73,300.07,299.67,299.91,3443.0,297.3942,297.7316,297.3347,297.5728,3443.0
2024-07-22 14:25:00,299.96,300.0,299.76,299.82,1320.0,297.6224,297.6621,297.424,297.4835,1320.0
2024-07-22 14:30:00,299.84,299.86,299.74,299.74,1020.0,297.5034,297.5232,297.4041,297.4041,1020.0
2024-07-22 14:35:00,299.74,300.24,299.74,300.24,1649.0,297.4041,297.9003,297.4041,297.9003,1649.0
2024-07-22 14:40:00,300.28,300.47,300.28,300.47,910.0,297.9399,298.1285,297.9399,298.1285,910.0
2024-07-22 14:45:00,300.54,300.54,300.3,300.32,1896.0,298.1979,298.1979,297.9598,297.9796,1896.0
2024-07-22 14:50:00,300.25,300.27,300.15,300.25,4061.0,297.9102,297.93,297.811,297.9102,4061.0
2024-07-22 14:55:00,300.12,300.37,300.12,300.29,1838.0,297.7812,298.0292,297.7812,297.9499,1838.0
2024-07-22 15:00:00,300.24,300.24,299.89,299.94,7766.0,297.9003,297.9003,297.553,297.6026,7766.0
2024-07-22 15:05:00,299.88,299.88,299.73,299.77,2033.0,297.5431,297.5431,297.3942,297.4339,2033.0
2024-07-22 15:10:00,299.71,299.81,299.47,299.47,2577.0,297.3744,297.4736,297.1363,297.1363,2577.0
2024-07-22 15:15:00,299.46,299.62,299.11,299.18,2088.0,297.1263,297.2851,296.7791,296.8485,2088.0
2024-07-22 15:20:00,299.17,299.56,299.17,299.34,4748.0,296.8386,297.2256,296.8386,297.0073,4748.0
2024-07-22 15:25:00,299.35,299.51,299.3,299.3,887.0,297.0172,297.1759,296.9676,296.9676,887.0
2024-07-22 15:30:00,299.35,299.61,299.26,299.55,4379.0,297.0172,297.2752,296.9279,297.2156,4379.0
2024-07-22 15:35:00,299.55,299.55,299.14,299.33,4174.0,297.2156,297.2156,296.8088,296.9973,4174.0
2024-07-22 15:40:00,299.24,299.35,299.15,299.19,3067.0,296.908,297.0172,296.8187,296.8584,3067.0
2024-07-22 15:45:00,299.18,299.24,298.99,299.06,2913.0,296.8485,296.908,296.66,296.7294,2913.0
2024-07-22 15:50:00,299.14,299.58,299.13,299.37,7516.0,296.8088,297.2454,296.7989,297.037,7516.0
2024-07-22 15:55:00,299.3,299.63,299.09,299.11,41123.0,296.9676,297.295,296.7592,296.7791,41123.0
2024-07-23 09:30:00,299.43,300.04,299.28,299.98,3875.0,297.0966,297.7018,296.9477,297.6423,3875.0
2024-07-23 09:35:00,299.71,300.34,299.71,300.31,2507.0,297.3744,297.9995,297.3744,297.9697,2507.0
2024-07-23 09:40:00,300.59,301.12,300.59,300.92,751.0,298.2475,298.7734,298.2475,298.575,751.0
2024-07-23 09:45:00,300.81,301.3,300.66,301.0,4064.0,298.4658,298.952,298.317,298.6543,4064.0
2024-07-23 09:50:00,301.03,301.14,299.64,300.37,9231.0,298.6841,298.7932,297.3049,298.0292,9231.0
2024-07-23 09:55:00,300.44,301.28,300.28,301.02,2900.0,298.0987,298.9321,297.9399,298.6742,2900.0
2024-07-23 10:00:00,301.2,302.08,301.19,302.0,2428.0,298.8528,299.7259,298.8428,299.6465,2428.0
2024-07-23 10:05:00,302.17,302.18,301.5,301.84,3652.0,299.8152,299.8251,299.1504,299.4878,3652.0
2024-07-23 10:10:00,301.4,301.47,301.15,301.2,1249.0,299.0512,299.1207,298.8032,298.8528,1249.0
2024-07-23 10:15:00,301.39,301.55,301.24,301.24,555.0,299.0413,299.2,298.8925,298.8925,555.0
2024-07-23 10:20:00,301.39,301.39,300.69,301.38,5978.0,299.0413,299.0413,298.3467,299.0314,5978.0
2024-07-23 10:25:00,301.16,301.26,301.16,301.23,409.0,298.8131,298.9123,298.8131,298.8825,409.0
2024-07-23 10:30:00,301.48,301.8,301.48,301.6,2416.0,299.1306,299.4481,299.1306,299.2497,2416.0
2024-07-23 10:35:00,301.36,301.36,301.0,301.09,1107.0,299.0115,299.0115,298.6543,298.7436,1107.0
2024-07-23 10:40:00,301.09,301.4,301.08,301.4,3342.0,298.7436,299.0512,298.7337,299.0512,3342.0
2024-07-23 10:45:00,301.31,301.31,301.03,301.03,1500.0,298.9619,298.9619,298.6841,298.6841,1500.0
2024-07-23 10:50:00,301.2,301.2,301.19,301.19,200.0,298.8528,298.8528,298.8428,298.8428,200.0
2024-07-23 10:55:00,301.09,301.1,300.74,300.88,2417.0,298.7436,298.7536,298.3964,298.5353,2417.0
2024-07-23 11:00:00,300.92,301.24,300.83,301.18,1303.0,298.575,298.8925,298.4857,298.8329,1303.0
2024-07-23 11:05:00,301.0,301.06,300.74,300.74,705.0,298.6543,298.7139,298.3964,298.3964,705.0
2024-07-23 11:10:00,301.08,301.08,300.73,300.86,1204.0,298.7337,298.7337,298.3864,298.5154,1204.0
2024-07-23 11:15:00,301.05,301.05,300.8,300.8,1651.0,298.7039,298.7039,298.4559,298.4559,1651.0
2024-07-23 11:20:00,301.0,301.0,300.27,300.53,6225.0,298.6543,298.6543,297.93,298.188,6225.0
2024-07-23 11:25:00,300.44,300.78,300.4,300.66,1981.0,298.0987,298.436,298.059,298.317,1981.0
2024-07-23 11:30:00,300.53,300.74,300.45,300.63,2123.0,298.188,298.3964,298.1086,298.2872,2123.0
2024-07-23 11:35:00,300.62,300.67,300.38,300.5,5398.0,298.2773,298.3269,298.0392,298.1582,5398.0
2024-07-23 11:40:00,300.52,300.85,300.52,300.74,3935.0,298.1781,298.5055,298.1781,298.3964,3935.0
2024-07-23 11:45:00,300.73,300.83,300.53,300.83,2184.0,298.3864,298.4857,298.188,298.4857,2184.0
2024-07-23 11:50:00,300.75,300.87,300.75,300.77,850.0,298.4063,298.5253,298.4063,298.4261,850.0
2024-07-23 11:55:00,300.6,300.73,300.31,300.56,5750.0,298.2574,298.3864,297.9697,298.2178,5750.0
2024-07-23 12:00:00,300.63,300.99,300.62,300.88,1867.0,298.2872,298.6444,298.2773,298.5353,1867.0
2024-07-23 12:05:00,300.88,300.97,300.43,300.43,1568.0,298.5353,298.6246,298.0888,298.0888,1568.0
2024-07-23 12:10:00,300.3,300.36,300.28,300.36,300.0,297.9598,298.0193,297.9399,298.0193,300.0
2024-07-23 12:15:00,300.21,300.35,300.13,300.13,2469.0,297.8705,298.0094,297.7911,297.7911,2469.0
2024-07-23 12:20:00,300.31,300.47,300.28,300.28,2503.0,297.9697,298.1285,297.9399,297.9399,2503.0
2024-07-23 12:25:00,300.12,300.16,300.11,300.16,651.0,297.7812,297.8209,297.7713,297.8209,651.0
2024-07-23 12:30:00,300.13,300.22,300.1,300.22,1490.0,297.7911,297.8804,297.7613,297.8804,1490.0
2024-07-23 12:35:00,300.05,300.25,299.94,300.15,3137.0,297.7117,297.9102,297.6026,297.811,3137.0
2024-07-23 12:40:00,300.01,300.09,299.71,300.09,1813.0,297.672,297.7514,297.3744,297.7514,1813.0
2024-07-23 12:45:00,300.05,300.11,300.05,300.11,804.0,297.7117,297.7713,297.7117,297.7713,804.0
2024-07-23 12:50:00,300.09,300.11,300.09,300.11,400.0,297.7514,297.7713,297.7514,297.7713,400.0
2024-07-23 12:55:00,300.09,300.15,299.89,300.0,2616.0,297.7514,297.811,297.553,297.6621,2616.0
2024-07-23 13:00:00,300.02,300.02,299.55,299.57,3577.0,297.682,297.682,297.2156,297.2355,3577.0
2024-07-23 13:05:00,299.73,299.73,299.56,299.56,211.0,297.3942,297.3942,297.2256,297.2256,211.0
2024-07-23 13:10:00,299.57,299.7,299.47,299.66,1600.0,297.2355,297.3645,297.1363,297.3248,1600.0
2024-07-23 13:15:00,299.66,299.66,299.07,299.22,5842.0,297.3248,297.3248,296.7394,296.8882,5842.0
2024-07-23 13:20:00,299.23,299.34,299.13,299.13,803.0,296.8981,297.0073,296.7989,296.7989,803.0
2024-07-23 13:25:00,299.05,299.26,298.98,299.25,1737.0,296.7195,296.9279,296.6501,296.918,1737.0
2024-07-23 13:30:00,299.22,299.44,299.08,299.08,1365.0,296.8882,297.1065,296.7493,296.7493,1365.0
2024-07-23 13:35:00,299.06,299.12,298.85,299.12,2899.0,296.7294,296.789,296.5211,296.789,2899.0
2024-07-23 13:40:00,299.21,299.29,299.19,299.29,500.0,296.8783,296.9577,296.8584,296.9577,500.0
2024-07-23 13:45:00,299.21,299.39,299.21,299.25,847.0,296.8783,297.0569,296.8783,296.918,847.0
2024-07-23 13:50:00,299.35,299.51,299.35,299.51,573.0,297.0172,297.1759,297.0172,297.1759,573.0
2024-07-23 13:55:00,299.58,299.72,299.54,299.72,1039.0,297.2454,297.3843,297.2057,297.3843,1039.0
2024-07-23 14:00:00,299.74,299.83,299.65,299.72,2226.0,297.4041,297.4934,297.3149,297.3843,2226.0
2024-07-23 14:05:00,299.87,300.03,299.79,299.79,3519.0,297.5331,297.6919,297.4538,297.4538,3519.0
2024-07-23 14:10:00,299.74,299.84,299.54,299.63,2476.0,297.4041,297.5034,297.2057,297.295,2476.0
2024-07-23 14:15:00,299.62,299.7,299.6,299.7,559.0,297.2851,297.3645,297.2652,297.3645,559.0
2024-07-23 14:20:00,299.69,299.82,299.62,299.8,2958.0,297.3545,297.4835,297.2851,297.4637,2958.0
2024-07-23 14:25:00,299.79,299.8,299.59,299.66,3673.0,297.4538,297.4637,297.2553,297.3248,3673.0
2024-07-23 14:30:00,299.66,299.84,299.52,299.52,4797.0,297.3248,297.5034,297.1859,297.1859,4797.0
2024-07-23 14:35:00,299.56,299.56,299.52,299.53,1000.0,297.2256,297.2256,297.1859,297.1958,1000.0
2024-07-23 14:40:00,299.55,299.6,299.47,299.6,728.0,297.2156,297.2652,297.1363,297.2652,728.0
2024-07-23 14:45:00,299.6,299.6,299.23,299.34,2391.0,297.2652,297.2652,296.8981,297.0073,2391.0
2024-07-23 14:50:00,299.27,299.37,299.26,299.33,1624.0,296.9378,297.037,296.9279,296.9973,1624.0
2024-07-23 14:55:00,299.3,299.3,299.21,299.27,891.0,296.9676,296.9676,296.8783,296.9378,891.0
2024-07-23 15:00:00,299.18,299.18,298.85,298.91,10205.0,296.8485,296.8485,296.5211,296.5806,10205.0
2024-07-23 15:05:00,298.93,298.99,298.56,298.56,2827.0,296.6005,296.66,296.2333,296.2333,2827.0
2024-07-23 15:10:00,298.7,298.7,298.52,298.6,1504.0,296.3723,296.3723,296.1937,296.273,1504.0
2024-07-23 15:15:00,298.6,299.01,298.49,298.94,10663.0,296.273,296.6798,296.1639,296.6104,10663.0
2024-07-23 15:20:00,298.94,299.01,298.76,299.01,3763.0,296.6104,296.6798,296.4318,296.6798,3763.0
2024-07-23 15:25:00,298.93,298.99,298.77,298.88,3434.0,296.6005,296.66,296.4417,296.5509,3434.0
2024-07-23 15:30:00,298.82,298.91,298.76,298.84,4851.0,296.4913,296.5806,296.4318,296.5112,4851.0
2024-07-23 15:35:00,298.85,298.85,298.7,298.81,5903.0,296.5211,296.5211,296.3723,296.4814,5903.0
2024-07-23 15:40:00,298.77,298.77,298.48,298.69,7710.0,296.4417,296.4417,296.154,296.3623,7710.0
2024-07-23 15:45:00,298.69,298.79,298.59,298.65,8690.0,296.3623,296.4616,296.2631,296.3226,8690.0
2024-07-23 15:50:00,298.69,298.98,298.52,298.52,13721.0,296.3623,296.6501,296.1937,296.1937,13721.0
2024-07-23 15:55:00,298.49,298.65,298.33,298.42,41083.0,296.1639,296.3226,296.0051,296.0944,41083.0
2024-07-24 09:30:00,300.0,300.65,298.75,300.11,14491.0,297.6621,298.3071,296.4219,297.7713,14491.0
2024-07-24 09:35:00,300.11,301.74,299.82,301.08,12066.0,297.7713,299.3886,297.4835,298.7337,12066.0
2024-07-24 09:40:00,301.4,301.4,300.55,300.68,3406.0,299.0512,299.0512,298.2078,298.3368,3406.0
2024-07-24 09:45:00,300.53,301.04,299.76,299.88,8068.0,298.188,298.694,297.424,297.5431,8068.0
2024-07-24 09:50:00,299.55,299.55,298.63,298.63,1000.0,297.2156,297.2156,296.3028,296.3028,1000.0
2024-07-24 09:55:00,298.47,298.66,297.79,298.11,3068.0,296.144,296.3326,295.4693,295.7869,3068.0
2024-07-24 10:00:00,298.84,299.34,297.77,298.0,8902.0,296.5112,297.0073,295.4495,295.6777,8902.0
2024-07-24 10:05:00,298.0,298.42,297.87,298.37,1498.0,295.6777,296.0944,295.5487,296.0448,1498.0
2024-07-24 10:10:00,298.22,298.24,297.96,297.98,6616.0,295.896,295.9158,295.638,295.6579,6616.0
2024-07-24 10:15:00,297.98,298.17,297.42,297.84,11504.0,295.6579,295.8464,295.1022,295.519,11504.0
2024-07-24 10:20:00,298.0,298.13,297.87,297.99,5600.0,295.6777,295.8067,295.5487,295.6678,5600.0
2024-07-24 10:25:00,298.18,298.18,297.4,297.62,4187.0,295.8563,295.8563,295.0824,295.3007,4187.0
2024-07-24 10:30:00,297.82,297.85,297.49,297.61,3898.0,295.4991,295.5289,295.1717,295.2907,3898.0
2024-07-24 10:35:00,297.46,297.71,297.28,297.55,7400.0,295.1419,295.39,294.9633,295.2312,7400.0
2024-07-24 10:40:00,297.66,297.69,297.05,297.47,5801.0,295.3404,295.3701,294.7351,295.1518,5801.0
2024-07-24 10:45:00,297.55,297.98,297.54,297.98,1888.0,295.2312,295.6579,295.2213,295.6579,1888.0
2024-07-24 10:50:00,298.01,298.38,297.97,298.18,5688.0,295.6876,296.0547,295.6479,295.8563,5688.0
2024-07-24 10:55:00,298.19,298.19,297.86,298.13,4104.0,295.8662,295.8662,295.5388,295.8067,4104.0
2024-07-24 11:00:00,298.1,298.1,297.48,297.56,2409.0,295.7769,295.7769,295.1618,295.2411,2409.0
2024-07-24 11:05:00,297.47,297.56,297.21,297.56,5008.0,295.1518,295.2411,294.8939,295.2411,5008.0
2024-07-24 11:10:00,297.64,297.93,297.53,297.93,2919.0,295.3205,295.6083,295.2114,295.6083,2919.0
2024-07-24 11:15:00,298.04,298.06,297.69,297.74,6010.0,295.7174,295.7372,295.3701,295.4197,6010.0
2024-07-24 11:20:00,297.75,297.9,297.52,297.71,4930.0,295.4297,295.5785,295.2014,295.39,4930.0
2024-07-24 11:25:00,297.69,297.81,297.44,297.57,5110.0,295.3701,295.4892,295.1221,295.2511,5110.0
2024-07-24 11:30:00,297.49,297.83,297.49,297.8,800.0,295.1717,295.509,295.1717,295.4793,800.0
2024-07-24 11:35:00,297.92,298.02,297.8,298.01,2882.0,295.5983,295.6976,295.4793,295.6876,2882.0
2024-07-24 11:40:00,298.02,298.11,297.76,298.11,2550.0,295.6976,295.7869,295.4396,295.7869,2550.0
2024-07-24 11:45:00,298.12,298.14,297.81,297.91,6155.0,295.7968,295.8166,295.4892,295.5884,6155.0
2024-07-24 11:50:00,297.82,297.87,297.5,297.5,1000.0,295.4991,295.5487,295.1816,295.1816,1000.0
2024-07-24 11:55:00,297.5,297.96,297.38,297.96,2984.0,295.1816,295.638,295.0625,295.638,2984.0
2024-07-24 12:00:00,298.0,298.24,298.0,298.08,600.0,295.6777,295.9158,295.6777,295.7571,600.0
2024-07-24 12:05:00,297.94,298.35,297.86,298.35,5074.0,295.6182,296.025,295.5388,296.025,5074.0
2024-07-24 12:10:00,298.11,299.12,298.11,299.12,2376.0,295.7869,296.789,295.7869,296.789,2376.0
2024-07-24 12:15:00,299.03,299.03,298.83,298.87,1910.0,296.6997,296.6997,296.5012,296.5409,1910.0
2024-07-24 12:20:00,298.9,298.9,298.69,298.76,1849.0,296.5707,296.5707,296.3623,296.4318,1849.0
2024-07-24 12:25:00,298.68,299.34,298.68,299.25,2388.0,296.3524,297.0073,296.3524,296.918,2388.0
2024-07-24 12:30:00,299.13,299.17,298.83,298.83,1000.0,296.7989,296.8386,296.5012,296.5012,1000.0
2024-07-24 12:35:00,298.54,298.98,298.54,298.81,600.0,296.2135,296.6501,296.2135,296.4814,600.0
2024-07-24 12:40:00,298.99,299.03,298.71,298.71,1500.0,296.66,296.6997,296.3822,296.3822,1500.0
2024-07-24 12:45:00,298.49,298.65,298.43,298.58,1202.0,296.1639,296.3226,296.1044,296.2532,1202.0
2024-07-24 12:50:00,298.48,298.48,298.37,298.4,1081.0,296.154,296.154,296.0448,296.0746,1081.0
2024-07-24 12:55:00,298.25,298.48,298.25,298.48,500.0,295.9258,296.154,295.9258,296.154,500.0
2024-07-24 13:00:00,298.59,298.68,298.48,298.68,1270.0,296.2631,296.3524,296.154,296.3524,1270.0
2024-07-24 13:05:00,298.56,298.76,298.42,298.76,3692.0,296.2333,296.4318,296.0944,296.4318,3692.0
2024-07-24 13:10:00,298.75,298.76,298.5,298.6,3140.0,296.4219,296.4318,296.1738,296.273,3140.0
2024-07-24 13:15:00,298.49,298.69,298.37,298.37,1897.0,296.1639,296.3623,296.0448,296.0448,1897.0
2024-07-24 13:20:00,298.54,298.66,298.47,298.54,960.0,296.2135,296.3326,296.144,296.2135,960.0
2024-07-24 13:25:00,298.61,298.76,298.45,298.51,2180.0,296.283,296.4318,296.1242,296.1837,2180.0
2024-07-24 13:30:00,298.36,298.55,298.31,298.55,1220.0,296.0349,296.2234,295.9853,296.2234,1220.0
2024-07-24 13:35:00,298.52,298.71,298.52,298.58,1839.0,296.1937,296.3822,296.1937,296.2532,1839.0
2024-07-24 13:40:00,298.57,298.57,298.35,298.42,2404.0,296.2433,296.2433,296.025,296.0944,2404.0
2024-07-24 13:45:00,298.43,298.43,297.94,298.03,1400.0,296.1044,296.1044,295.6182,295.7075,1400.0
2024-07-24 13:50:00,298.0,298.05,297.88,297.96,5468.0,295.6777,295.7273,295.5586,295.638,5468.0
2024-07-24 13:55:00,297.98,298.08,297.98,297.98,3222.0,295.6579,295.7571,295.6579,295.6579,3222.0
2024-07-24 14:00:00,297.99,298.16,297.84,298.11,5526.0,295.6678,295.8365,295.519,295.7869,5526.0
2024-07-24 14:05:00,298.11,298.24,298.04,298.16,5164.0,295.7869,295.9158,295.7174,295.8365,5164.0
2024-07-24 14:10:00,298.14,298.2,298.09,298.16,1700.0,295.8166,295.8762,295.767,295.8365,1700.0
2024-07-24 14:15:00,298.14,298.27,298.05,298.22,3680.0,295.8166,295.9456,295.7273,295.896,3680.0
2024-07-24 14:20:00,298.19,298.42,298.09,298.36,2195.0,295.8662,296.0944,295.767,296.0349,2195.0
2024-07-24 14:25:00,298.35,298.42,298.19,298.42,2417.0,296.025,296.0944,295.8662,296.0944,2417.0
2024-07-24 14:30:00,298.34,298.68,298.3,298.68,1227.0,296.0151,296.3524,295.9754,296.3524,1227.0
2024-07-24 14:35:00,298.61,298.62,298.36,298.62,1981.0,296.283,296.2929,296.0349,296.2929,1981.0
2024-07-24 14:40:00,298.44,298.71,298.44,298.66,1515.0,296.1143,296.3822,296.1143,296.3326,1515.0
2024-07-24 14:45:00,298.68,298.91,298.6,298.91,1200.0,296.3524,296.5806,296.273,296.5806,1200.0
2024-07-24 14:50:00,298.99,298.99,298.64,298.72,3029.0,296.66,296.66,296.3127,296.3921,3029.0
2024-07-24 14:55:00,298.8,298.92,298.56,298.73,3698.0,296.4715,296.5905,296.2333,296.402,3698.0
2024-07-24 15:00:00,298.73,298.73,298.43,298.46,2259.0,296.402,296.402,296.1044,296.1341,2259.0
2024-07-24 15:05:00,298.4,298.48,298.0,298.14,2281.0,296.0746,296.154,295.6777,295.8166,2281.0
2024-07-24 15:10:00,298.13,298.24,298.0,298.03,1792.0,295.8067,295.9158,295.6777,295.7075,1792.0
2024-07-24 15:15:00,297.89,298.2,297.85,298.2,3338.0,295.5686,295.8762,295.5289,295.8762,3338.0
2024-07-24 15:20:00,298.1,298.35,298.1,298.35,2643.0,295.7769,296.025,295.7769,296.025,2643.0
2024-07-24 15:25:00,298.34,298.48,298.23,298.38,4393.0,296.0151,296.154,295.9059,296.0547,4393.0
2024-07-24 15:30:00,298.38,298.52,298.19,298.24,12410.0,296.0547,296.1937,295.8662,295.9158,12410.0
2024-07-24 15:35:00,298.36,298.36,297.74,297.82,7698.0,296.0349,296.0349,295.4197,295.4991,7698.0
2024-07-24 15:40:00,297.82,297.87,297.57,297.57,3517.0,295.4991,295.5487,295.2511,295.2511,3517.0
2024-07-24 15:45:00,297.57,297.81,297.57,297.81,6634.0,295.2511,295.4892,295.2511,295.4892,6634.0
2024-07-24 15:50:00,297.8,298.15,297.63,297.75,11318.0,295.4793,295.8265,295.3106,295.4297,11318.0
2024-07-24 15:55:00,297.7,298.43,297.68,298.32,50971.0,295.38,296.1044,295.3602,295.9952,50971.0
2024-07-25 09:30:00,299.74,300.0,298.19,299.66,8911.0,297.4041,297.6621,295.8662,297.3248,8911.0
2024-07-25 09:35:00,298.95,300.89,298.95,300.89,5740.0,296.6203,298.5452,296.6203,298.5452,5740.0
2024-07-25 09:40:00,300.67,301.43,300.67,301.1,8750.0,298.3269,299.081,298.3269,298.7536,8750.0
2024-07-25 09:45:00,301.32,302.68,301.21,302.16,11670.0,298.9718,300.3212,298.8627,299.8053,11670.0
2024-07-25 09:50:00,302.11,303.14,301.88,303.14,5373.0,299.7557,300.7777,299.5275,300.7777,5373.0
2024-07-25 09:55:00,303.14,303.74,303.05,303.05,3448.0,300.7777,301.373,300.6884,300.6884,3448.0
2024-07-25 10:00:00,303.29,303.29,301.46,301.59,4714.0,300.9265,300.9265,299.1107,299.2397,4714.0
2024-07-25 10:05:00,301.67,303.41,301.51,302.81,9872.0,299.3191,301.0455,299.1604,300.4502,9872.0
2024-07-25 10:10:00,302.27,302.9,301.71,302.83,6114.0,299.9144,300.5395,299.3588,300.4701,6114.0
2024-07-25 10:15:00,303.14,303.58,302.68,303.58,4441.0,300.7777,301.2142,300.3212,301.2142,4441.0
2024-07-25 10:20:00,303.65,303.75,302.64,303.17,5089.0,301.2837,301.3829,300.2815,300.8074,5089.0
2024-07-25 10:25:00,303.34,303.34,302.69,302.71,2723.0,300.9761,300.9761,300.3312,300.351,2723.0
2024-07-25 10:30:00,302.75,302.94,302.2,302.57,5678.0,300.3907,300.5792,299.845,300.2121,5678.0
2024-07-25 10:35:00,302.45,302.61,302.06,302.28,8864.0,300.093,300.2518,299.7061,299.9244,8864.0
2024-07-25 10:40:00,302.23,302.23,301.52,301.74,5183.0,299.8747,299.8747,299.1703,299.3886,5183.0
2024-07-25 10:45:00,301.35,301.59,301.09,301.1,7548.0,299.0016,299.2397,298.7436,298.7536,7548.0
2024-07-25 10:50:00,300.82,301.4,300.39,300.49,6817.0,298.4757,299.0512,298.0491,298.1483,6817.0
2024-07-25 10:55:00,300.69,301.38,300.47,301.21,16172.0,298.3467,299.0314,298.1285,298.8627,16172.0
2024-07-25 11:00:00,301.21,301.81,301.05,301.81,4864.0,298.8627,299.458,298.7039,299.458,4864.0
2024-07-25 11:05:00,301.36,301.7,301.22,301.41,1829.0,299.0115,299.3489,298.8726,299.0611,1829.0
2024-07-25 11:10:00,301.4,301.55,300.94,301.55,3436.0,299.0512,299.2,298.5948,299.2,3436.0
2024-07-25 11:15:00,301.56,302.5,301.56,302.5,2139.0,299.21,300.1426,299.21,300.1426,2139.0
2024-07-25 11:20:00,302.47,302.66,302.25,302.35,5128.0,300.1129,300.3014,299.8946,299.9938,5128.0
2024-07-25 11:25:00,302.21,302.57,302.11,302.57,4635.0,299.8549,300.2121,299.7557,300.2121,4635.0
2024-07-25 11:30:00,302.28,302.45,302.15,302.32,6173.0,299.9244,300.093,299.7954,299.964,6173.0
2024-07-25 11:35:00,302.36,302.36,301.9,302.16,5513.0,300.0037,300.0037,299.5473,299.8053,5513.0
2024-07-25 11:40:00,302.02,302.59,301.94,302.48,4778.0,299.6664,300.2319,299.587,300.1228,4778.0
2024-07-25 11:45:00,302.61,302.72,302.23,302.23,7299.0,300.2518,300.3609,299.8747,299.8747,7299.0
2024-07-25 11:50:00,302.53,302.74,302.4,302.69,4382.0,300.1724,300.3808,300.0434,300.3312,4382.0
2024-07-25 11:55:00,302.66,302.78,302.33,302.45,3016.0,300.3014,300.4205,299.974,300.093,3016.0
2024-07-25 12:00:00,302.46,302.57,302.21,302.32,3872.0,300.103,300.2121,299.8549,299.964,3872.0
2024-07-25 12:05:00,302.39,302.67,302.35,302.45,6279.0,300.0335,300.3113,299.9938,300.093,6279.0
2024-07-25 12:10:00,302.49,302.93,302.43,302.93,3474.0,300.1327,300.5693,300.0732,300.5693,3474.0
2024-07-25 12:15:00,302.94,303.33,302.94,303.23,5014.0,300.5792,300.9662,300.5792,300.867,5014.0
2024-07-25 12:20:00,303.11,303.28,302.81,303.26,5429.0,300.7479,300.9166,300.4502,300.8967,5429.0
2024-07-25 12:25:00,303.26,303.78,303.17,303.66,2864.0,300.8967,301.4127,300.8074,301.2936,2864.0
2024-07-25 12:30:00,303.55,303.64,303.33,303.34,2838.0,301.1845,301.2738,300.9662,300.9761,2838.0
2024-07-25 12:35:00,303.2,303.32,303.08,303.09,3034.0,300.8372,300.9563,300.7181,300.728,3034.0
2024-07-25 12:40:00,303.08,303.21,303.06,303.21,9482.0,300.7181,300.8471,300.6983,300.8471,9482.0
2024-07-25 12:45:00,303.13,303.13,302.89,303.11,3585.0,300.7677,300.7677,300.5296,300.7479,3585.0
2024-07-25 12:50:00,303.04,303.04,302.81,302.81,2629.0,300.6784,300.6784,300.4502,300.4502,2629.0
2024-07-25 12:55:00,302.8,302.84,302.44,302.54,2715.0,300.4403,300.48,300.0831,300.1823,2715.0
2024-07-25 13:00:00,302.62,302.72,302.31,302.44,6509.0,300.2617,300.3609,299.9541,300.0831,6509.0
2024-07-25 13:05:00,302.3,302.87,302.29,302.81,26055.0,299.9442,300.5098,299.9343,300.4502,26055.0
2024-07-25 13:10:00,302.73,302.88,302.18,302.18,3866.0,300.3708,300.5197,299.8251,299.8251,3866.0
2024-07-25 13:15:00,302.17,302.37,301.93,301.94,1871.0,299.8152,300.0137,299.5771,299.587,1871.0
2024-07-25 13:20:00,302.11,302.21,301.93,302.18,3002.0,299.7557,299.8549,299.5771,299.8251,3002.0
2024-07-25 13:25:00,302.15,302.32,301.93,302.21,6029.0,299.7954,299.964,299.5771,299.8549,6029.0
2024-07-25 13:30:00,302.27,302.32,301.97,302.09,3616.0,299.9144,299.964,299.6168,299.7358,3616.0
2024-07-25 13:35:00,302.09,302.28,301.99,302.17,5582.0,299.7358,299.9244,299.6366,299.8152,5582.0
2024-07-25 13:40:00,302.36,302.37,302.08,302.13,2309.0,300.0037,300.0137,299.7259,299.7755,2309.0
2024-07-25 13:45:00,302.13,302.13,301.75,301.88,6666.0,299.7755,299.7755,299.3985,299.5275,6666.0
2024-07-25 13:50:00,301.8,301.93,301.59,301.6,7299.0,299.4481,299.5771,299.2397,299.2497,7299.0
2024-07-25 13:55:00,301.49,301.97,301.49,301.85,6574.0,299.1405,299.6168,299.1405,299.4977,6574.0
2024-07-25 14:00:00,301.7,301.78,301.22,301.22,2400.0,299.3489,299.4283,298.8726,298.8726,2400.0
2024-07-25 14:05:00,301.19,301.5,301.09,301.37,7208.0,298.8428,299.1504,298.7436,299.0214,7208.0
2024-07-25 14:10:00,301.29,301.45,301.07,301.15,9181.0,298.9421,299.1008,298.7238,298.8032,9181.0
2024-07-25 14:15:00,301.09,301.51,301.05,301.23,21032.0,298.7436,299.1604,298.7039,298.8825,21032.0
2024-07-25 14:20:00,301.26,301.57,301.26,301.45,2674.0,298.9123,299.2199,298.9123,299.1008,2674.0
2024-07-25 14:25:00,301.45,301.7,301.45,301.59,6529.0,299.1008,299.3489,299.1008,299.2397,6529.0
2024-07-25 14:30:00,301.59,301.61,301.13,301.2,7305.0,299.2397,299.2596,298.7833,298.8528,7305.0
2024-07-25 14:35:00,301.3,301.35,301.12,301.28,3766.0,298.952,299.0016,298.7734,298.9321,3766.0
2024-07-25 14:40:00,301.31,301.42,301.01,301.23,8943.0,298.9619,299.0711,298.6643,298.8825,8943.0
2024-07-25 14:45:00,301.23,301.41,300.82,301.04,14996.0,298.8825,299.0611,298.4757,298.694,14996.0
2024-07-25 14:50:00,301.0,301.09,300.74,300.79,10063.0,298.6543,298.7436,298.3964,298.446,10063.0
2024-07-25 14:55:00,300.92,300.93,300.25,300.3,5079.0,298.575,298.5849,297.9102,297.9598,5079.0
2024-07-25 15:00:00,300.23,300.23,299.99,300.07,5782.0,297.8903,297.8903,297.6522,297.7316,5782.0
2024-07-25 15:05:00,299.99,300.13,299.96,300.06,4358.0,297.6522,297.7911,297.6224,297.7217,4358.0
2024-07-25 15:10:00,300.12,300.42,300.07,300.38,5444.0,297.7812,298.0789,297.7316,298.0392,5444.0
2024-07-25 15:15:00,300.47,301.05,300.42,300.96,5883.0,298.1285,298.7039,298.0789,298.6146,5883.0
2024-07-25 15:20:00,300.94,301.06,300.77,301.05,4837.0,298.5948,298.7139,298.4261,298.7039,4837.0
2024-07-25 15:25:00,301.07,301.42,300.93,301.32,8955.0,298.7238,299.0711,298.5849,298.9718,8955.0
2024-07-25 15:30:00,301.31,301.36,300.98,300.99,4803.0,298.9619,299.0115,298.6345,298.6444,4803.0
2024-07-25 15:35:00,300.94,300.94,300.27,300.27,7560.0,298.5948,298.5948,297.93,297.93,7560.0
2024-07-25 15:40:00,300.25,300.54,300.15,300.29,17374.0,297.9102,298.1979,297.811,297.9499,17374.0
2024-07-25 15:45:00,300.15,300.71,299.85,300.61,27868.0,297.811,298.3666,297.5133,298.2674,27868.0
2024-07-25 15:50:00,300.72,300.85,300.31,300.64,24439.0,298.3765,298.5055,297.9697,298.2971,24439.0
2024-07-25 15:55:00,300.66,300.88,298.95,299.22,141937.0,298.317,298.5353,296.6203,296.8882,141937.0
2024-07-26 09:30:00,307.0,312.99,304.12,312.96,94272.0,304.6076,310.5509,301.75,310.5211,94272.0
2024-07-26 09:35:00,313.17,321.51,313.0,321.51,66788.0,310.7295,319.0045,310.5608,319.0045,66788.0
2024-07-26 09:40:00,320.81,321.52,315.97,316.53,42829.0,318.31,319.0144,313.5077,314.0633,42829.0
2024-07-26 09:45:00,316.79,316.91,314.29,315.53,39785.0,314.3213,314.4403,311.8408,313.0711,39785.0
2024-07-26 09:50:00,315.59,316.71,313.9,313.9,14953.0,313.1306,314.2419,311.4538,311.4538,14953.0
2024-07-26 09:55:00,314.3,314.3,311.94,313.52,16914.0,311.8507,311.8507,309.5091,311.0768,16914.0
2024-07-26 10:00:00,313.06,315.55,313.06,315.4,91290.0,310.6203,313.0909,310.6203,312.9421,91290.0
2024-07-26 10:05:00,315.5,316.1,314.58,314.58,19124.0,313.0413,313.6367,312.1285,312.1285,19124.0
2024-07-26 10:10:00,314.59,316.22,314.59,315.48,12847.0,312.1384,313.7557,312.1384,313.0215,12847.0
2024-07-26 10:15:00,315.25,316.31,314.5,315.88,16193.0,312.7933,313.845,312.0491,313.4184,16193.0
2024-07-26 10:20:00,315.72,317.76,315.66,317.63,22243.0,313.2596,315.2837,313.2001,315.1547,22243.0
2024-07-26 10:25:00,317.63,318.0,317.36,317.45,37617.0,315.1547,315.5219,314.8868,314.9761,37617.0
2024-07-26 10:30:00,317.52,318.03,316.34,317.65,13992.0,315.0456,315.5516,313.8748,315.1746,13992.0
2024-07-26 10:35:00,317.66,318.83,316.91,317.42,59038.0,315.1845,316.3454,314.4403,314.9464,59038.0
2024-07-26 10:40:00,317.43,318.96,317.42,318.65,9806.0,314.9563,316.4744,314.9464,316.1668,9806.0
2024-07-26 10:45:00,318.85,319.83,318.12,319.43,23862.0,316.3652,317.3376,315.6409,316.9407,23862.0
2024-07-26 10:50:00,319.46,320.49,319.44,319.78,27400.0,316.9705,317.9924,316.9506,317.288,27400.0
2024-07-26 10:55:00,319.54,319.72,318.05,318.72,24026.0,317.0498,317.2284,315.5715,316.2362,24026.0
2024-07-26 11:00:00,318.79,319.01,317.42,317.8,19483.0,316.3057,316.524,314.9464,315.3234,19483.0
2024-07-26 11:05:00,317.8,318.17,317.1,317.1,21323.0,315.3234,315.6905,314.6289,314.6289,21323.0
2024-07-26 11:10:00,317.3,318.49,317.29,318.09,11582.0,314.8273,316.008,314.8174,315.6111,11582.0
2024-07-26 11:15:00,317.85,318.15,317.07,317.25,9117.0,315.373,315.6707,314.5991,314.7777,9117.0
2024-07-26 11:20:00,317.08,317.49,316.29,317.25,9219.0,314.609,315.0158,313.8252,314.7777,9219.0
2024-07-26 11:25:00,316.76,317.21,316.67,316.98,9355.0,314.2915,314.738,314.2022,314.5098,9355.0
2024-07-26 11:30:00,317.14,317.14,315.4,315.46,5841.0,314.6686,314.6686,312.9421,313.0016,5841.0
2024-07-26 11:35:00,315.41,315.66,315.33,315.36,4094.0,312.952,313.2001,312.8727,312.9024,4094.0
2024-07-26 11:40:00,315.41,316.24,315.14,316.22,9189.0,312.952,313.7756,312.6841,313.7557,9189.0
2024-07-26 11:45:00,316.12,316.7,315.74,316.69,6343.0,313.6565,314.232,313.2795,314.2221,6343.0
2024-07-26 11:50:00,316.68,317.45,316.58,316.58,9319.0,314.2121,314.9761,314.1129,314.1129,9319.0
2024-07-26 11:55:00,316.62,317.03,316.31,317.02,5722.0,314.1526,314.5594,313.845,314.5495,5722.0
2024-07-26 12:00:00,316.89,318.0,316.86,317.7,19676.0,314.4205,315.5219,314.3907,315.2242,19676.0
2024-07-26 12:05:00,317.64,318.77,317.58,318.65,13658.0,315.1647,316.2858,315.1051,316.1668,13658.0
2024-07-26 12:10:00,318.48,318.83,317.29,317.46,48044.0,315.9981,316.3454,314.8174,314.9861,48044.0
2024-07-26 12:15:00,317.48,317.67,316.83,316.83,28932.0,315.0059,315.1944,314.361,314.361,28932.0
2024-07-26 12:20:00,317.04,317.05,316.48,316.8,30433.0,314.5693,314.5793,314.0137,314.3312,30433.0
2024-07-26 12:25:00,316.97,317.14,316.63,317.11,30297.0,314.4999,314.6686,314.1625,314.6388,30297.0
2024-07-26 12:30:00,317.11,317.12,316.53,316.54,14137.0,314.6388,314.6487,314.0633,314.0732,14137.0
2024-07-26 12:35:00,316.47,316.65,315.75,316.63,7035.0,314.0038,314.1824,313.2894,314.1625,7035.0
2024-07-26 12:40:00,316.63,316.99,316.51,316.99,3396.0,314.1625,314.5197,314.0435,314.5197,3396.0
2024-07-26 12:45:00,316.88,317.12,316.5,316.74,8074.0,314.4106,314.6487,314.0335,314.2717,8074.0
2024-07-26 12:50:00,316.74,316.89,316.71,316.75,3422.0,314.2717,314.4205,314.2419,314.2816,3422.0
2024-07-26 12:55:00,316.7,317.64,316.7,317.64,36603.0,314.232,315.1647,314.232,315.1647,36603.0
2024-07-26 13:00:00,317.54,317.76,317.5,317.73,16898.0,315.0654,315.2837,315.0257,315.254,16898.0
2024-07-26 13:05:00,317.73,318.43,317.68,318.0,26101.0,315.254,315.9485,315.2043,315.5219,26101.0
2024-07-26 13:10:00,318.0,318.48,317.89,318.47,9547.0,315.5219,315.9981,315.4127,315.9882,9547.0
2024-07-26 13:15:00,318.63,319.02,318.39,318.95,5777.0,316.1469,316.5339,315.9088,316.4644,5777.0
2024-07-26 13:20:00,319.15,320.15,319.15,319.88,8508.0,316.6629,317.6551,316.6629,317.3872,8508.0
2024-07-26 13:25:00,319.88,319.89,319.27,319.61,14358.0,317.3872,317.3971,316.782,317.1193,14358.0
2024-07-26 13:30:00,319.57,320.07,319.53,319.94,14087.0,317.0796,317.5757,317.0399,317.4467,14087.0
2024-07-26 13:35:00,319.94,320.05,319.44,319.68,10045.0,317.4467,317.5559,316.9506,317.1888,10045.0
2024-07-26 13:40:00,319.88,320.05,319.68,319.99,15173.0,317.3872,317.5559,317.1888,317.4963,15173.0
2024-07-26 13:45:00,320.0,320.1,319.83,320.07,8440.0,317.5063,317.6055,317.3376,317.5757,8440.0
2024-07-26 13:50:00,320.11,321.2,320.11,320.8,14204.0,317.6154,318.6969,317.6154,318.3,14204.0
2024-07-26 13:55:00,320.77,321.22,320.54,321.02,8207.0,318.2703,318.7168,318.0421,318.5183,8207.0
2024-07-26 14:00:00,320.92,321.87,320.77,321.59,9273.0,318.4191,319.3617,318.2703,319.0839,9273.0
2024-07-26 14:05:00,321.59,321.72,320.84,320.84,9167.0,319.0839,319.2129,318.3397,318.3397,9167.0
2024-07-26 14:10:00,320.91,321.56,320.84,320.85,13438.0,318.4092,319.0541,318.3397,318.3496,13438.0
2024-07-26 14:15:00,320.82,321.94,320.82,321.87,18776.0,318.3199,319.4311,318.3199,319.3617,18776.0
2024-07-26 14:20:00,322.0,322.0,321.21,321.37,12337.0,319.4907,319.4907,318.7068,318.8656,12337.0
2024-07-26 14:25:00,321.24,321.68,321.1,321.5,9569.0,318.7366,319.1732,318.5977,318.9946,9569.0
2024-07-26 14:30:00,321.39,321.39,320.59,321.07,13533.0,318.8854,318.8854,318.0917,318.5679,13533.0
2024-07-26 14:35:00,321.11,321.75,321.09,321.7,9581.0,318.6076,319.2426,318.5878,319.193,9581.0
2024-07-26 14:40:00,321.79,322.0,321.61,321.82,8757.0,319.2823,319.4907,319.1037,319.3121,8757.0
2024-07-26 14:45:00,321.81,322.15,321.81,321.98,8830.0,319.3022,319.6395,319.3022,319.4708,8830.0
2024-07-26 14:50:00,321.9,321.96,321.44,321.67,10985.0,319.3915,319.451,318.935,319.1633,10985.0
2024-07-26 14:55:00,321.73,322.12,321.65,321.81,6655.0,319.2228,319.6097,319.1434,319.3022,6655.0
2024-07-26 15:00:00,321.81,322.99,321.79,322.98,16931.0,319.3022,320.473,319.2823,320.463,16931.0
2024-07-26 15:05:00,322.81,323.07,322.75,323.05,16535.0,320.2944,320.5523,320.2348,320.5325,16535.0
2024-07-26 15:10:00,322.95,323.45,322.62,323.32,20703.0,320.4333,320.9294,320.1058,320.8004,20703.0
2024-07-26 15:15:00,323.32,323.32,322.71,322.94,12234.0,320.8004,320.8004,320.1951,320.4234,12234.0
2024-07-26 15:20:00,322.95,322.99,322.35,322.41,12357.0,320.4333,320.473,319.838,319.8975,12357.0
2024-07-26 15:25:00,322.35,322.57,321.41,321.41,29366.0,319.838,320.0562,318.9053,318.9053,29366.0
2024-07-26 15:30:00,321.52,321.67,320.83,320.94,14611.0,319.0144,319.1633,318.3298,318.4389,14611.0
2024-07-26 15:35:00,320.88,321.49,320.7,321.11,29966.0,318.3794,318.9847,318.2008,318.6076,29966.0
2024-07-26 15:40:00,321.14,321.7,321.14,321.38,23293.0,318.6374,319.193,318.6374,318.8755,23293.0
2024-07-26 15:45:00,321.28,322.42,321.17,322.42,26612.0,318.7763,319.9074,318.6671,319.9074,26612.0
2024-07-26 15:50:00,322.68,322.95,321.76,321.91,51810.0,320.1654,320.4333,319.2525,319.4014,51810.0
2024-07-26 15:55:00,321.91,323.13,321.63,323.0,158891.0,319.4014,320.6119,319.1236,320.4829,158891.0
2024-07-29 09:30:00,318.39,321.24,315.02,317.89,34547.0,315.9088,318.7366,312.5651,315.4127,34547.0
2024-07-29 09:35:00,317.91,318.5,317.66,318.25,4721.0,315.4326,316.018,315.1845,315.7699,4721.0
2024-07-29 09:40:00,318.24,318.63,317.54,318.42,9272.0,315.76,316.1469,315.0654,315.9386,9272.0
2024-07-29 09:45:00,318.42,319.0,318.13,318.93,9966.0,315.9386,316.5141,315.6508,316.4446,9966.0
2024-07-29 09:50:00,318.66,318.94,316.74,318.02,10760.0,316.1767,316.4545,314.2717,315.5417,10760.0
2024-07-29 09:55:00,317.85,319.22,317.84,318.79,5208.0,315.373,316.7323,315.3631,316.3057,5208.0
2024-07-29 10:00:00,318.76,319.09,317.83,318.23,9480.0,316.2759,316.6034,315.3532,315.7501,9480.0
2024-07-29 10:05:00,318.24,318.24,317.22,317.23,16666.0,315.76,315.76,314.7479,314.7579,16666.0
2024-07-29 10:10:00,317.23,317.23,316.35,316.35,3824.0,314.7579,314.7579,313.8847,313.8847,3824.0
2024-07-29 10:15:00,315.94,316.91,315.94,316.85,5595.0,313.4779,314.4403,313.4779,314.3808,5595.0
2024-07-29 10:20:00,316.81,317.25,316.48,317.09,3460.0,314.3411,314.7777,314.0137,314.6189,3460.0
2024-07-29 10:25:00,317.11,317.8,316.63,317.79,4214.0,314.6388,315.3234,314.1625,315.3135,4214.0
2024-07-29 10:30:00,317.81,318.06,316.87,317.06,12367.0,315.3333,315.5814,314.4007,314.5892,12367.0
2024-07-29 10:35:00,316.93,317.27,316.6,317.26,6259.0,314.4602,314.7975,314.1328,314.7876,6259.0
2024-07-29 10:40:00,317.46,318.32,317.04,318.25,6506.0,314.9861,315.8394,314.5693,315.7699,6506.0
2024-07-29 10:45:00,318.23,318.38,317.53,317.68,3378.0,315.7501,315.8989,315.0555,315.2043,3378.0
2024-07-29 10:50:00,317.68,318.31,317.54,318.05,1693.0,315.2043,315.8294,315.0654,315.5715,1693.0
2024-07-29 10:55:00,318.05,318.4,317.58,317.92,17657.0,315.5715,315.9187,315.1051,315.4425,17657.0
2024-07-29 11:00:00,317.99,318.09,317.9,318.0,1200.0,315.5119,315.6111,315.4226,315.5219,1200.0
2024-07-29 11:05:00,318.06,318.2,317.37,318.09,4181.0,315.5814,315.7203,314.8968,315.6111,4181.0
2024-07-29 11:10:00,318.1,318.29,317.75,318.0,2251.0,315.6211,315.8096,315.2738,315.5219,2251.0
2024-07-29 11:15:00,318.02,318.6,317.9,318.45,3365.0,315.5417,316.1172,315.4226,315.9683,3365.0
2024-07-29 11:20:00,318.48,319.22,318.48,319.05,6901.0,315.9981,316.7323,315.9981,316.5637,6901.0
2024-07-29 11:25:00,318.92,319.62,318.91,319.25,4189.0,316.4347,317.1292,316.4248,316.7621,4189.0
2024-07-29 11:30:00,319.19,319.78,319.05,319.78,4222.0,316.7026,317.288,316.5637,317.288,4222.0
2024-07-29 11:35:00,319.66,319.8,319.17,319.3,4784.0,317.1689,317.3078,316.6827,316.8117,4784.0
2024-07-29 11:40:00,319.35,319.94,319.11,319.77,3225.0,316.8613,317.4467,316.6232,317.2781,3225.0
2024-07-29 11:45:00,319.78,320.12,319.77,320.03,3020.0,317.288,317.6253,317.2781,317.536,3020.0
2024-07-29 11:50:00,320.17,320.22,319.78,320.01,10413.0,317.6749,317.7246,317.288,317.5162,10413.0
2024-07-29 11:55:00,320.04,320.55,319.85,320.47,6213.0,317.546,318.052,317.3574,317.9726,6213.0
2024-07-29 12:00:00,320.47,320.47,319.98,319.98,8174.0,317.9726,317.9726,317.4864,317.4864,8174.0
2024-07-29 12:05:00,319.86,320.63,319.81,320.24,8598.0,317.3674,318.1314,317.3177,317.7444,8598.0
2024-07-29 12:10:00,320.11,320.77,320.09,320.77,8408.0,317.6154,318.2703,317.5956,318.2703,8408.0
2024-07-29 12:15:00,320.77,320.99,320.4,320.52,7587.0,318.2703,318.4885,317.9031,318.0222,7587.0
2024-07-29 12:20:00,320.38,320.47,319.89,319.92,10643.0,317.8833,317.9726,317.3971,317.4269,10643.0
2024-07-29 12:25:00,320.07,320.08,319.54,319.6,3456.0,317.5757,317.5856,317.0498,317.1094,3456.0
2024-07-29 12:30:00,319.77,319.8,319.65,319.77,4186.0,317.2781,317.3078,317.159,317.2781,4186.0
2024-07-29 12:35:00,319.73,320.22,319.59,319.74,7087.0,317.2384,317.7246,317.0995,317.2483,7087.0
2024-07-29 12:40:00,319.71,319.88,319.56,319.82,2829.0,317.2185,317.3872,317.0697,317.3277,2829.0
2024-07-29 12:45:00,319.8,319.84,319.57,319.62,6164.0,317.3078,317.3475,317.0796,317.1292,6164.0
2024-07-29 12:50:00,319.66,319.66,319.23,319.35,3634.0,317.1689,317.1689,316.7423,316.8613,3634.0
2024-07-29 12:55:00,319.43,319.51,319.21,319.34,4902.0,316.9407,317.0201,316.7224,316.8514,4902.0
2024-07-29 13:00:00,319.4,319.5,319.18,319.18,9228.0,316.9109,317.0102,316.6927,316.6927,9228.0
2024-07-29 13:05:00,319.3,320.09,319.26,320.08,7529.0,316.8117,317.5956,316.772,317.5856,7529.0
2024-07-29 13:10:00,320.15,320.5,320.04,320.45,2245.0,317.6551,318.0024,317.546,317.9528,2245.0
2024-07-29 13:15:00,320.5,320.5,319.94,319.94,4481.0,318.0024,318.0024,317.4467,317.4467,4481.0
2024-07-29 13:20:00,319.83,320.08,319.6,320.08,4056.0,317.3376,317.5856,317.1094,317.5856,4056.0
2024-07-29 13:25:00,320.02,320.02,319.17,319.17,2936.0,317.5261,317.5261,316.6827,316.6827,2936.0
2024-07-29 13:30:00,319.28,319.28,318.83,319.04,3652.0,316.7919,316.7919,316.3454,316.5537,3652.0
2024-07-29 13:35:00,319.04,319.37,319.04,319.04,3687.0,316.5537,316.8812,316.5537,316.5537,3687.0
2024-07-29 13:40:00,319.12,319.13,319.0,319.06,2309.0,316.6331,316.643,316.5141,316.5736,2309.0
2024-07-29 13:45:00,319.17,319.72,319.15,319.55,4776.0,316.6827,317.2284,316.6629,317.0598,4776.0
2024-07-29 13:50:00,319.55,319.94,319.47,319.88,2400.0,317.0598,317.4467,316.9804,317.3872,2400.0
2024-07-29 13:55:00,320.0,320.06,319.77,320.05,3647.0,317.5063,317.5658,317.2781,317.5559,3647.0
2024-07-29 14:00:00,319.91,319.91,319.62,319.89,3901.0,317.417,317.417,317.1292,317.3971,3901.0
2024-07-29 14:05:00,319.78,320.02,319.77,320.02,2316.0,317.288,317.5261,317.2781,317.5261,2316.0
2024-07-29 14:10:00,319.93,319.96,319.76,319.87,5427.0,317.4368,317.4666,317.2681,317.3773,5427.0
2024-07-29 14:15:00,319.78,319.9,319.62,319.9,4351.0,317.288,317.407,317.1292,317.407,4351.0
2024-07-29 14:20:00,319.9,319.99,319.83,319.91,3318.0,317.407,317.4963,317.3376,317.417,3318.0
2024-07-29 14:25:00,319.83,320.16,319.83,320.0,7429.0,317.3376,317.665,317.3376,317.5063,7429.0
2024-07-29 14:30:00,319.96,320.02,319.65,319.94,4882.0,317.4666,317.5261,317.159,317.4467,4882.0
2024-07-29 14:35:00,319.95,320.19,319.86,319.86,3402.0,317.4567,317.6948,317.3674,317.3674,3402.0
2024-07-29 14:40:00,319.92,320.24,319.89,320.24,3009.0,317.4269,317.7444,317.3971,317.7444,3009.0
2024-07-29 14:45:00,320.27,320.41,320.08,320.08,4948.0,317.7742,317.9131,317.5856,317.5856,4948.0
2024-07-29 14:50:00,320.02,320.2,319.89,319.89,13002.0,317.5261,317.7047,317.3971,317.3971,13002.0
2024-07-29 14:55:00,319.89,320.12,319.67,320.08,4767.0,317.3971,317.6253,317.1788,317.5856,4767.0
2024-07-29 15:00:00,320.01,320.08,319.69,319.83,5818.0,317.5162,317.5856,317.1987,317.3376,5818.0
2024-07-29 15:05:00,319.75,320.08,319.75,320.05,7283.0,317.2582,317.5856,317.2582,317.5559,7283.0
2024-07-29 15:10:00,320.12,320.48,320.07,320.21,9356.0,317.6253,317.9825,317.5757,317.7146,9356.0
2024-07-29 15:15:00,320.18,320.46,320.11,320.46,7083.0,317.6849,317.9627,317.6154,317.9627,7083.0
2024-07-29 15:20:00,320.39,320.5,320.29,320.5,6598.0,317.8932,318.0024,317.794,318.0024,6598.0
2024-07-29 15:25:00,320.43,320.45,320.04,320.17,6239.0,317.9329,317.9528,317.546,317.6749,6239.0
2024-07-29 15:30:00,320.16,320.17,319.98,320.06,11803.0,317.665,317.6749,317.4864,317.5658,11803.0
2024-07-29 15:35:00,320.06,320.11,319.91,320.1,11454.0,317.5658,317.6154,317.417,317.6055,11454.0
2024-07-29 15:40:00,320.09,320.27,320.08,320.13,11416.0,317.5956,317.7742,317.5856,317.6353,11416.0
2024-07-29 15:45:00,320.1,320.61,320.1,320.56,23243.0,317.6055,318.1115,317.6055,318.0619,23243.0
2024-07-29 15:50:00,320.51,320.73,319.67,319.91,37844.0,318.0123,318.2306,317.1788,317.417,37844.0
2024-07-29 15:55:00,319.76,319.77,318.53,319.23,116328.0,317.2681,317.2781,316.0477,316.7423,116328.0
2024-07-30 09:30:00,322.26,324.48,322.21,324.06,37111.0,319.7487,321.9514,319.699,321.5346,37111.0
2024-07-30 09:35:00,323.58,327.04,323.15,326.99,59174.0,321.0584,324.4914,320.6317,324.4418,59174.0
2024-07-30 09:40:00,326.99,327.7,326.17,326.58,28342.0,324.4418,325.1463,323.6282,324.035,28342.0
2024-07-30 09:45:00,326.61,327.64,325.85,326.87,33026.0,324.0648,325.0867,323.3107,324.3227,33026.0
2024-07-30 09:50:00,326.86,327.77,326.16,327.52,15760.0,324.3128,325.2157,323.6183,324.9677,15760.0
2024-07-30 09:55:00,327.4,328.59,326.93,328.2,22494.0,324.8486,326.0293,324.3823,325.6424,22494.0
2024-07-30 10:00:00,327.92,328.56,326.99,327.34,8572.0,325.3645,325.9996,324.4418,324.7891,8572.0
2024-07-30 10:05:00,326.98,327.55,326.49,327.52,13139.0,324.4319,324.9974,323.9457,324.9677,13139.0
2024-07-30 10:10:00,327.23,327.91,326.91,326.91,11508.0,324.6799,325.3546,324.3624,324.3624,11508.0
2024-07-30 10:15:00,327.1,327.1,326.31,326.55,7320.0,324.5509,324.5509,323.7671,324.0052,7320.0
2024-07-30 10:20:00,326.45,326.98,326.45,326.97,4651.0,323.906,324.4319,323.906,324.4219,4651.0
2024-07-30 10:25:00,326.96,327.59,326.4,327.48,15252.0,324.412,325.0371,323.8564,324.928,15252.0
2024-07-30 10:30:00,327.44,328.25,327.44,327.79,22347.0,324.8883,325.692,324.8883,325.2356,22347.0
2024-07-30 10:35:00,327.77,327.98,327.38,327.4,12679.0,325.2157,325.4241,324.8288,324.8486,12679.0
2024-07-30 10:40:00,327.54,327.8,327.38,327.8,3207.0,324.9875,325.2455,324.8288,325.2455,3207.0
2024-07-30 10:45:00,327.73,327.76,326.8,326.9,4372.0,325.176,325.2058,324.2533,324.3525,4372.0
2024-07-30 10:50:00,326.88,327.43,326.75,327.07,6052.0,324.3326,324.8784,324.2037,324.5212,6052.0
2024-07-30 10:55:00,326.86,326.87,326.32,326.42,5416.0,324.3128,324.3227,323.777,323.8762,5416.0
2024-07-30 11:00:00,326.38,326.93,326.37,326.62,4989.0,323.8365,324.3823,323.8266,324.0747,4989.0
2024-07-30 11:05:00,326.44,326.87,326.44,326.74,3154.0,323.8961,324.3227,323.8961,324.1937,3154.0
2024-07-30 11:10:00,326.81,326.94,326.28,326.56,8057.0,324.2632,324.3922,323.7373,324.0151,8057.0
2024-07-30 11:15:00,326.37,326.64,326.34,326.59,3918.0,323.8266,324.0945,323.7969,324.0449,3918.0
2024-07-30 11:20:00,326.62,326.94,326.36,326.82,4938.0,324.0747,324.3922,323.8167,324.2731,4938.0
2024-07-30 11:25:00,326.94,326.97,326.72,326.72,1692.0,324.3922,324.4219,324.1739,324.1739,1692.0
2024-07-30 11:30:00,326.74,326.97,326.59,326.68,5836.0,324.1937,324.4219,324.0449,324.1342,5836.0
2024-07-30 11:35:00,326.78,327.18,326.58,326.67,10036.0,324.2334,324.6303,324.035,324.1243,10036.0
2024-07-30 11:40:00,326.49,326.67,326.22,326.47,5274.0,323.9457,324.1243,323.6778,323.9258,5274.0
2024-07-30 11:45:00,326.47,326.47,326.23,326.47,4237.0,323.9258,323.9258,323.6877,323.9258,4237.0
2024-07-30 11:50:00,326.29,326.7,326.23,326.32,6398.0,323.7472,324.1541,323.6877,323.777,6398.0
2024-07-30 11:55:00,326.27,326.46,326.2,326.24,1258.0,323.7274,323.9159,323.6579,323.6976,1258.0
2024-07-30 12:00:00,326.36,326.64,326.19,326.28,6555.0,323.8167,324.0945,323.648,323.7373,6555.0
2024-07-30 12:05:00,326.31,326.61,326.19,326.45,3822.0,323.7671,324.0648,323.648,323.906,3822.0
2024-07-30 12:10:00,326.63,326.64,326.44,326.62,1450.0,324.0846,324.0945,323.8961,324.0747,1450.0
2024-07-30 12:15:00,326.62,326.78,326.53,326.76,7521.0,324.0747,324.2334,323.9854,324.2136,7521.0
2024-07-30 12:20:00,326.76,326.8,326.53,326.8,4001.0,324.2136,324.2533,323.9854,324.2533,4001.0
2024-07-30 12:25:00,326.67,327.25,326.66,327.25,4252.0,324.1243,324.6998,324.1144,324.6998,4252.0
2024-07-30 12:30:00,327.26,327.45,327.25,327.44,5561.0,324.7097,324.8982,324.6998,324.8883,5561.0
2024-07-30 12:35:00,327.54,327.65,327.43,327.43,3419.0,324.9875,325.0966,324.8784,324.8784,3419.0
2024-07-30 12:40:00,327.52,327.52,327.13,327.34,22067.0,324.9677,324.9677,324.5807,324.7891,22067.0
2024-07-30 12:45:00,327.26,327.55,327.26,327.49,6582.0,324.7097,324.9974,324.7097,324.9379,6582.0
2024-07-30 12:50:00,327.55,327.73,327.33,327.41,14491.0,324.9974,325.176,324.7791,324.8585,14491.0
2024-07-30 12:55:00,327.41,327.69,327.36,327.54,5501.0,324.8585,325.1363,324.8089,324.9875,5501.0
2024-07-30 13:00:00,327.47,327.73,327.22,327.65,4322.0,324.9181,325.176,324.67,325.0966,4322.0
2024-07-30 13:05:00,327.62,327.81,327.56,327.69,2975.0,325.0669,325.2554,325.0074,325.1363,2975.0
2024-07-30 13:10:00,327.71,327.71,326.64,326.64,5844.0,325.1562,325.1562,324.0945,324.0945,5844.0
2024-07-30 13:15:00,326.48,326.81,326.48,326.81,2008.0,323.9358,324.2632,323.9358,324.2632,2008.0
2024-07-30 13:20:00,326.6,326.69,326.03,326.41,6857.0,324.0548,324.1441,323.4893,323.8663,6857.0
2024-07-30 13:25:00,326.27,326.62,326.22,326.52,4486.0,323.7274,324.0747,323.6778,323.9755,4486.0
2024-07-30 13:30:00,326.58,326.92,326.52,326.77,5051.0,324.035,324.3723,323.9755,324.2235,5051.0
2024-07-30 13:35:00,326.85,326.85,326.55,326.55,4511.0,324.3029,324.3029,324.0052,324.0052,4511.0
2024-07-30 13:40:00,326.52,326.7,326.52,326.55,2422.0,323.9755,324.1541,323.9755,324.0052,2422.0
2024-07-30 13:45:00,326.55,326.93,326.55,326.92,3746.0,324.0052,324.3823,324.0052,324.3723,3746.0
2024-07-30 13:50:00,326.85,326.88,326.64,326.77,6187.0,324.3029,324.3326,324.0945,324.2235,6187.0
2024-07-30 13:55:00,326.88,327.18,326.87,327.18,3708.0,324.3326,324.6303,324.3227,324.6303,3708.0
2024-07-30 14:00:00,327.06,327.27,327.06,327.27,1916.0,324.5112,324.7196,324.5112,324.7196,1916.0
2024-07-30 14:05:00,327.31,327.55,327.24,327.42,12856.0,324.7593,324.9974,324.6898,324.8684,12856.0
2024-07-30 14:10:00,327.55,327.86,327.35,327.8,14182.0,324.9974,325.305,324.799,325.2455,14182.0
2024-07-30 14:15:00,327.74,328.42,327.73,328.03,27182.0,325.1859,325.8606,325.176,325.4737,27182.0
2024-07-30 14:20:00,328.09,328.51,327.99,328.51,9108.0,325.5332,325.9499,325.434,325.9499,9108.0
2024-07-30 14:25:00,328.56,328.93,328.45,328.93,15705.0,325.9996,326.3667,325.8904,326.3667,15705.0
2024-07-30 14:30:00,328.93,329.2,328.73,328.94,16396.0,326.3667,326.6346,326.1682,326.3766,16396.0
2024-07-30 14:35:00,328.94,329.07,328.28,328.59,10432.0,326.3766,326.5056,325.7217,326.0293,10432.0
2024-07-30 14:40:00,328.48,328.68,328.33,328.46,6265.0,325.9202,326.1186,325.7713,325.9003,6265.0
2024-07-30 14:45:00,328.47,328.68,328.37,328.54,6164.0,325.9103,326.1186,325.811,325.9797,6164.0
2024-07-30 14:50:00,328.52,328.71,328.46,328.57,6215.0,325.9599,326.1484,325.9003,326.0095,6215.0
2024-07-30 14:55:00,328.59,328.59,328.21,328.39,11827.0,326.0293,326.0293,325.6523,325.8309,11827.0
2024-07-30 15:00:00,328.36,328.77,328.28,328.63,10308.0,325.8011,326.2079,325.7217,326.069,10308.0
2024-07-30 15:05:00,328.63,328.74,328.41,328.72,11430.0,326.069,326.1782,325.8507,326.1583,11430.0
2024-07-30 15:10:00,328.71,329.28,328.66,329.28,10816.0,326.1484,326.7139,326.0988,326.7139,10816.0
2024-07-30 15:15:00,329.27,329.54,329.09,329.33,18600.0,326.704,326.9719,326.5254,326.7636,18600.0
2024-07-30 15:20:00,329.36,329.71,329.26,329.48,37284.0,326.7933,327.1406,326.6941,326.9124,37284.0
2024-07-30 15:25:00,329.44,329.45,328.93,329.09,8542.0,326.8727,326.8826,326.3667,326.5254,8542.0
2024-07-30 15:30:00,329.15,329.47,328.86,329.02,22561.0,326.585,326.9025,326.2972,326.456,22561.0
2024-07-30 15:35:00,329.04,329.04,328.44,328.79,23764.0,326.4758,326.4758,325.8805,326.2278,23764.0
2024-07-30 15:40:00,328.79,329.24,328.7,329.21,15006.0,326.2278,326.6743,326.1385,326.6445,15006.0
2024-07-30 15:45:00,329.21,329.49,328.96,329.19,14541.0,326.6445,326.9223,326.3964,326.6246,14541.0
2024-07-30 15:50:00,329.39,329.73,329.21,329.31,22468.0,326.8231,327.1604,326.6445,326.7437,22468.0
2024-07-30 15:55:00,329.32,329.78,328.55,328.65,76572.0,326.7536,327.21,325.9896,326.0889,76572.0
2024-07-31 09:30:00,328.08,328.65,327.59,328.3,11261.0,325.5233,326.0889,325.0371,325.7416,11261.0
2024-07-31 09:35:00,328.16,328.16,326.65,327.28,4114.0,325.6027,325.6027,324.1044,324.7295,4114.0
2024-07-31 09:40:00,326.86,327.28,326.49,326.7,5668.0,324.3128,324.7295,323.9457,324.1541,5668.0
2024-07-31 09:45:00,326.7,327.96,326.45,327.96,6317.0,324.1541,325.4042,323.906,325.4042,6317.0
2024-07-31 09:50:00,328.09,328.47,327.15,327.6,5066.0,325.5332,325.9103,324.6005,325.047,5066.0
2024-07-31 09:55:00,327.93,327.94,326.57,326.86,8027.0,325.3745,325.3844,324.0251,324.3128,8027.0
2024-07-31 10:00:00,326.86,328.06,326.78,327.68,4506.0,324.3128,325.5035,324.2334,325.1264,4506.0
2024-07-31 10:05:00,327.72,328.25,327.32,328.25,4803.0,325.1661,325.692,324.7692,325.692,4803.0
2024-07-31 10:10:00,328.43,328.89,328.38,328.56,4167.0,325.8706,326.327,325.821,325.9996,4167.0
2024-07-31 10:15:00,328.56,328.86,328.5,328.62,2985.0,325.9996,326.2972,325.94,326.0591,2985.0
2024-07-31 10:20:00,328.63,328.68,328.02,328.63,2008.0,326.069,326.1186,325.4638,326.069,2008.0
2024-07-31 10:25:00,328.75,329.04,328.56,329.04,5054.0,326.1881,326.4758,325.9996,326.4758,5054.0
2024-07-31 10:30:00,329.11,329.4,329.02,329.4,1312.0,326.5453,326.833,326.456,326.833,1312.0
2024-07-31 10:35:00,329.19,329.2,328.34,328.34,6592.0,326.6246,326.6346,325.7813,325.7813,6592.0
2024-07-31 10:40:00,328.38,328.57,328.33,328.48,3177.0,325.821,326.0095,325.7713,325.9202,3177.0
2024-07-31 10:45:00,328.48,328.91,328.18,328.28,7045.0,325.9202,326.3468,325.6225,325.7217,7045.0
2024-07-31 10:50:00,328.29,328.45,327.75,327.83,4000.0,325.7317,325.8904,325.1959,325.2752,4000.0
2024-07-31 10:55:00,328.08,328.58,328.08,328.44,5345.0,325.5233,326.0194,325.5233,325.8805,5345.0
2024-07-31 11:00:00,328.43,329.14,328.43,329.14,5030.0,325.8706,326.575,325.8706,326.575,5030.0
2024-07-31 11:05:00,328.78,329.27,328.77,329.21,7701.0,326.2178,326.704,326.2079,326.6445,7701.0
2024-07-31 11:10:00,328.98,329.22,328.72,329.0,10157.0,326.4163,326.6544,326.1583,326.4361,10157.0
2024-07-31 11:15:00,328.85,328.88,328.5,328.53,4200.0,326.2873,326.3171,325.94,325.9698,4200.0
2024-07-31 11:20:00,328.53,328.75,328.4,328.6,4483.0,325.9698,326.1881,325.8408,326.0392,4483.0
2024-07-31 11:25:00,328.6,328.68,328.0,328.18,5231.0,326.0392,326.1186,325.4439,325.6225,5231.0
2024-07-31 11:30:00,328.19,328.21,327.93,328.07,7316.0,325.6324,325.6523,325.3745,325.5134,7316.0
2024-07-31 11:35:00,328.16,328.36,327.94,328.23,10498.0,325.6027,325.8011,325.3844,325.6721,10498.0
2024-07-31 11:40:00,328.37,328.45,328.24,328.42,2880.0,325.811,325.8904,325.6821,325.8606,2880.0
2024-07-31 11:45:00,328.23,328.46,327.88,327.88,6502.0,325.6721,325.9003,325.3249,325.3249,6502.0
2024-07-31 11:50:00,328.01,328.11,327.87,328.01,4885.0,325.4538,325.5531,325.3149,325.4538,4885.0
2024-07-31 11:55:00,327.79,327.85,327.59,327.85,2156.0,325.2356,325.2951,325.0371,325.2951,2156.0
2024-07-31 12:00:00,327.83,328.04,327.67,327.67,5119.0,325.2752,325.4836,325.1165,325.1165,5119.0
2024-07-31 12:05:00,327.75,327.9,327.75,327.76,2149.0,325.1959,325.3447,325.1959,325.2058,2149.0
2024-07-31 12:10:00,327.88,327.88,327.72,327.72,400.0,325.3249,325.3249,325.1661,325.1661,400.0
2024-07-31 12:15:00,327.71,327.71,327.42,327.42,1701.0,325.1562,325.1562,324.8684,324.8684,1701.0
2024-07-31 12:20:00,327.56,327.75,327.55,327.74,2120.0,325.0074,325.1959,324.9974,325.1859,2120.0
2024-07-31 12:25:00,327.57,327.74,327.46,327.61,4813.0,325.0173,325.1859,324.9081,325.057,4813.0
2024-07-31 12:30:00,327.68,328.05,327.68,328.05,3937.0,325.1264,325.4935,325.1264,325.4935,3937.0
2024-07-31 12:35:00,328.09,328.09,327.95,328.08,600.0,325.5332,325.5332,325.3943,325.5233,600.0
2024-07-31 12:40:00,327.96,328.23,327.96,328.17,2037.0,325.4042,325.6721,325.4042,325.6126,2037.0
2024-07-31 12:45:00,328.14,328.51,328.13,328.51,3466.0,325.5828,325.9499,325.5729,325.9499,3466.0
2024-07-31 12:50:00,328.51,328.56,328.22,328.27,4542.0,325.9499,325.9996,325.6622,325.7118,4542.0
2024-07-31 12:55:00,328.28,328.28,328.03,328.03,2789.0,325.7217,325.7217,325.4737,325.4737,2789.0
2024-07-31 13:00:00,327.99,328.18,327.96,328.18,921.0,325.434,325.6225,325.4042,325.6225,921.0
2024-07-31 13:05:00,328.06,328.23,327.92,328.01,2877.0,325.5035,325.6721,325.3645,325.4538,2877.0
2024-07-31 13:10:00,328.05,328.21,327.99,328.21,3355.0,325.4935,325.6523,325.434,325.6523,3355.0
2024-07-31 13:15:00,328.07,328.07,327.93,328.0,2486.0,325.5134,325.5134,325.3745,325.4439,2486.0
2024-07-31 13:20:00,327.99,328.44,327.99,328.44,2478.0,325.434,325.8805,325.434,325.8805,2478.0
2024-07-31 13:25:00,328.51,328.56,328.43,328.54,1200.0,325.9499,325.9996,325.8706,325.9797,1200.0
2024-07-31 13:30:00,328.59,328.59,328.21,328.29,6807.0,326.0293,326.0293,325.6523,325.7317,6807.0
2024-07-31 13:35:00,328.33,328.58,328.33,328.58,728.0,325.7713,326.0194,325.7713,326.0194,728.0
2024-07-31 13:40:00,328.46,328.58,328.37,328.38,1130.0,325.9003,326.0194,325.811,325.821,1130.0
2024-07-31 13:45:00,328.48,328.61,328.29,328.31,4397.0,325.9202,326.0492,325.7317,325.7515,4397.0
2024-07-31 13:50:00,328.32,328.79,328.32,328.63,4740.0,325.7614,326.2278,325.7614,326.069,4740.0
2024-07-31 13:55:00,328.71,328.88,328.71,328.88,2482.0,326.1484,326.3171,326.1484,326.3171,2482.0
2024-07-31 14:00:00,328.88,329.26,328.53,329.06,26602.0,326.3171,326.6941,325.9698,326.4957,26602.0
2024-07-31 14:05:00,329.0,329.53,328.99,329.23,7428.0,326.4361,326.962,326.4262,326.6643,7428.0
2024-07-31 14:10:00,329.3,329.63,329.13,329.5,5133.0,326.7338,327.0612,326.5651,326.9322,5133.0
2024-07-31 14:15:00,329.63,329.76,329.5,329.75,5384.0,327.0612,327.1902,326.9322,327.1803,5384.0
2024-07-31 14:20:00,329.77,329.87,329.3,329.5,4831.0,327.2001,327.2993,326.7338,326.9322,4831.0
2024-07-31 14:25:00,329.23,329.35,329.06,329.35,1868.0,326.6643,326.7834,326.4957,326.7834,1868.0
2024-07-31 14:30:00,329.38,329.63,329.36,329.63,2411.0,326.8132,327.0612,326.7933,327.0612,2411.0
2024-07-31 14:35:00,329.69,329.69,329.11,329.56,5407.0,327.1208,327.1208,326.5453,326.9918,5407.0
2024-07-31 14:40:00,329.56,329.56,329.34,329.44,1609.0,326.9918,326.9918,326.7735,326.8727,1609.0
2024-07-31 14:45:00,329.44,329.77,329.44,329.52,5357.0,326.8727,327.2001,326.8727,326.9521,5357.0
2024-07-31 14:50:00,329.64,329.96,329.43,329.62,9765.0,327.0711,327.3886,326.8628,327.0513,9765.0
2024-07-31 14:55:00,329.63,329.7,329.17,329.19,6740.0,327.0612,327.1307,326.6048,326.6246,6740.0
2024-07-31 15:00:00,329.19,329.26,329.09,329.26,1800.0,326.6246,326.6941,326.5254,326.6941,1800.0
2024-07-31 15:05:00,329.17,329.22,328.81,329.22,15134.0,326.6048,326.6544,326.2476,326.6544,15134.0
2024-07-31 15:10:00,329.23,329.38,328.99,329.38,8632.0,326.6643,326.8132,326.4262,326.8132,8632.0
2024-07-31 15:15:00,329.47,329.71,329.09,329.09,12897.0,326.9025,327.1406,326.5254,326.5254,12897.0
2024-07-31 15:20:00,329.22,329.42,328.96,328.96,1200.0,326.6544,326.8529,326.3964,326.3964,1200.0
2024-07-31 15:25:00,328.95,329.08,328.8,328.8,6144.0,326.3865,326.5155,326.2377,326.2377,6144.0
2024-07-31 15:30:00,328.71,328.78,328.5,328.72,8363.0,326.1484,326.2178,325.94,326.1583,8363.0
2024-07-31 15:35:00,328.72,328.93,328.45,328.67,12443.0,326.1583,326.3667,325.8904,326.1087,12443.0
2024-07-31 15:40:00,328.63,329.16,328.58,329.04,9787.0,326.069,326.5949,326.0194,326.4758,9787.0
2024-07-31 15:45:00,329.18,329.29,329.04,329.22,13212.0,326.6147,326.7239,326.4758,326.6544,13212.0
2024-07-31 15:50:00,329.25,329.66,328.63,328.79,22793.0,326.6842,327.091,326.069,326.2278,22793.0
2024-07-31 15:55:00,328.79,329.19,328.41,328.46,57278.0,326.2278,326.6246,325.8507,325.9003,57278.0
2024-08-01 09:30:00,330.0,330.0,328.08,328.08,10141.0,328.1025,328.1025,326.1936,326.1936,10141.0
2024-08-01 09:35:00,328.16,329.73,327.0,327.38,2451.0,326.2731,327.8341,325.1198,325.4976,2451.0
2024-08-01 09:40:00,327.38,327.59,327.37,327.59,239.0,325.4976,325.7064,325.4877,325.7064,239.0
2024-08-01 09:45:00,327.47,327.55,327.03,327.55,858.0,325.5871,325.6666,325.1496,325.6666,858.0
2024-08-01 09:50:00,327.43,327.47,326.38,326.94,3700.0,325.5473,325.5871,324.5033,325.0601,3700.0
2024-08-01 09:55:00,326.94,326.94,325.94,326.42,959.0,325.0601,325.0601,324.0659,324.5431,959.0
2024-08-01 10:00:00,326.31,326.31,325.43,325.83,6202.0,324.4337,324.4337,323.5588,323.9565,6202.0
2024-08-01 10:05:00,325.87,326.21,325.29,325.38,2527.0,323.9963,324.3343,323.4196,323.5091,2527.0
2024-08-01 10:10:00,325.78,325.78,325.08,325.39,2494.0,323.9068,323.9068,323.2108,323.519,2494.0
2024-08-01 10:15:00,325.28,325.28,324.98,324.98,600.0,323.4097,323.4097,323.1114,323.1114,600.0
2024-08-01 10:20:00,325.28,325.93,325.28,325.74,3790.0,323.4097,324.0559,323.4097,323.867,3790.0
2024-08-01 10:25:00,325.95,326.73,325.75,326.17,1953.0,324.0758,324.8513,323.877,324.2946,1953.0
2024-08-01 10:30:00,326.44,326.57,325.61,325.61,3688.0,324.563,324.6923,323.7378,323.7378,3688.0
2024-08-01 10:35:00,325.9,326.02,325.49,325.49,1826.0,324.0261,324.1454,323.6185,323.6185,1826.0
2024-08-01 10:40:00,325.06,325.66,325.06,325.66,1512.0,323.1909,323.7875,323.1909,323.7875,1512.0
2024-08-01 10:45:00,325.62,326.36,325.62,326.3,2557.0,323.7477,324.4835,323.7477,324.4238,2557.0
2024-08-01 10:50:00,326.3,326.3,325.5,325.73,3776.0,324.4238,324.4238,323.6284,323.8571,3776.0
2024-08-01 10:55:00,326.01,326.29,326.01,326.29,300.0,324.1355,324.4139,324.1355,324.4139,300.0
2024-08-01 11:00:00,326.16,326.26,325.96,326.19,1263.0,324.2846,324.384,324.0858,324.3144,1263.0
2024-08-01 11:05:00,326.1,326.47,325.93,326.47,2035.0,324.225,324.5928,324.0559,324.5928,2035.0
2024-08-01 11:10:00,326.09,326.13,325.44,325.62,9867.0,324.215,324.2548,323.5687,323.7477,9867.0
2024-08-01 11:15:00,325.72,326.18,325.56,326.01,5505.0,323.8471,324.3045,323.6881,324.1355,5505.0
2024-08-01 11:20:00,325.94,326.12,325.92,326.05,1101.0,324.0659,324.2448,324.046,324.1752,1101.0
2024-08-01 11:25:00,326.1,326.1,325.68,325.69,2023.0,324.225,324.225,323.8074,323.8173,2023.0
2024-08-01 11:30:00,325.69,326.16,325.69,325.8,1857.0,323.8173,324.2846,323.8173,323.9267,1857.0
2024-08-01 11:35:00,325.75,325.75,325.43,325.51,2628.0,323.877,323.877,323.5588,323.6383,2628.0
2024-08-01 11:40:00,325.44,326.06,325.43,325.99,2340.0,323.5687,324.1852,323.5588,324.1156,2340.0
2024-08-01 11:45:00,325.83,325.83,325.54,325.54,2221.0,323.9565,323.9565,323.6682,323.6682,2221.0
2024-08-01 11:50:00,325.55,325.63,325.16,325.32,2163.0,323.6781,323.7577,323.2904,323.4494,2163.0
2024-08-01 11:55:00,325.36,325.36,325.19,325.22,600.0,323.4892,323.4892,323.3202,323.35,600.0
2024-08-01 12:00:00,325.36,325.76,325.24,325.52,2653.0,323.4892,323.8869,323.3699,323.6483,2653.0
2024-08-01 12:05:00,325.64,325.77,325.35,325.77,3624.0,323.7676,323.8969,323.4793,323.8969,3624.0
2024-08-01 12:10:00,325.76,325.76,324.98,325.09,4657.0,323.8869,323.8869,323.1114,323.2208,4657.0
2024-08-01 12:15:00,325.15,325.8,325.15,325.38,6221.0,323.2804,323.9267,323.2804,323.5091,6221.0
2024-08-01 12:20:00,325.39,325.39,324.9,324.91,2338.0,323.519,323.519,323.0319,323.0418,2338.0
2024-08-01 12:25:00,325.02,325.33,324.83,325.23,3200.0,323.1512,323.4594,322.9623,323.36,3200.0
2024-08-01 12:30:00,325.24,325.31,324.89,324.89,1974.0,323.3699,323.4395,323.0219,323.0219,1974.0
2024-08-01 12:35:00,325.18,325.27,324.93,324.93,1791.0,323.3102,323.3997,323.0617,323.0617,1791.0
2024-08-01 12:40:00,324.89,325.06,324.65,324.79,2470.0,323.0219,323.1909,322.7833,322.9225,2470.0
2024-08-01 12:45:00,324.74,324.87,324.73,324.86,1280.0,322.8728,323.002,322.8628,322.9921,1280.0
2024-08-01 12:50:00,324.84,325.17,324.67,324.67,9166.0,322.9722,323.3003,322.8032,322.8032,9166.0
2024-08-01 12:55:00,324.69,324.84,324.68,324.84,500.0,322.8231,322.9722,322.8131,322.9722,500.0
2024-08-01 13:00:00,325.0,325.1,324.85,325.1,2419.0,323.1313,323.2307,322.9821,323.2307,2419.0
2024-08-01 13:05:00,325.08,325.38,324.89,325.38,3527.0,323.2108,323.5091,323.0219,323.5091,3527.0
2024-08-01 13:10:00,325.35,325.68,325.3,325.65,1933.0,323.4793,323.8074,323.4296,323.7775,1933.0
2024-08-01 13:15:00,325.47,325.58,325.2,325.25,2655.0,323.5986,323.7079,323.3301,323.3798,2655.0
2024-08-01 13:20:00,325.31,325.44,325.11,325.4,4002.0,323.4395,323.5687,323.2406,323.529,4002.0
2024-08-01 13:25:00,325.15,325.67,325.14,325.65,1430.0,323.2804,323.7974,323.2705,323.7775,1430.0
2024-08-01 13:30:00,325.47,325.55,325.26,325.26,1910.0,323.5986,323.6781,323.3898,323.3898,1910.0
2024-08-01 13:35:00,325.31,325.73,325.31,325.65,2413.0,323.4395,323.8571,323.4395,323.7775,2413.0
2024-08-01 13:40:00,325.74,325.74,325.29,325.31,2250.0,323.867,323.867,323.4196,323.4395,2250.0
2024-08-01 13:45:00,325.41,325.42,325.41,325.41,437.0,323.5389,323.5489,323.5389,323.5389,437.0
2024-08-01 13:50:00,325.41,325.41,324.85,325.15,4701.0,323.5389,323.5389,322.9821,323.2804,4701.0
2024-08-01 13:55:00,325.16,325.51,325.04,325.48,6667.0,323.2904,323.6383,323.171,323.6085,6667.0
2024-08-01 14:00:00,325.48,325.52,324.69,324.69,4340.0,323.6085,323.6483,322.8231,322.8231,4340.0
2024-08-01 14:05:00,324.84,325.08,324.83,324.92,3821.0,322.9722,323.2108,322.9623,323.0517,3821.0
2024-08-01 14:10:00,324.91,325.06,324.77,324.98,4951.0,323.0418,323.1909,322.9026,323.1114,4951.0
2024-08-01 14:15:00,325.02,325.39,325.02,325.31,2040.0,323.1512,323.519,323.1512,323.4395,2040.0
2024-08-01 14:20:00,325.3,325.88,325.3,325.88,3635.0,323.4296,324.0062,323.4296,324.0062,3635.0
2024-08-01 14:25:00,325.82,325.83,325.43,325.57,3497.0,323.9466,323.9565,323.5588,323.698,3497.0
2024-08-01 14:30:00,325.43,325.7,325.42,325.7,2257.0,323.5588,323.8273,323.5489,323.8273,2257.0
2024-08-01 14:35:00,325.61,326.05,325.61,326.05,10431.0,323.7378,324.1752,323.7378,324.1752,10431.0
2024-08-01 14:40:00,325.96,326.13,325.68,325.68,6136.0,324.0858,324.2548,323.8074,323.8074,6136.0
2024-08-01 14:45:00,325.61,325.73,325.53,325.63,5528.0,323.7378,323.8571,323.6582,323.7577,5528.0
2024-08-01 14:50:00,325.54,325.83,325.39,325.83,3156.0,323.6682,323.9565,323.519,323.9565,3156.0
2024-08-01 14:55:00,325.85,326.03,325.72,326.03,2427.0,323.9764,324.1554,323.8471,324.1554,2427.0
2024-08-01 15:00:00,325.98,326.1,325.89,326.02,1593.0,324.1056,324.225,324.0162,324.1454,1593.0
2024-08-01 15:05:00,326.11,326.11,325.97,325.97,1534.0,324.2349,324.2349,324.0957,324.0957,1534.0
2024-08-01 15:10:00,326.15,326.18,325.96,325.96,5041.0,324.2747,324.3045,324.0858,324.0858,5041.0
2024-08-01 15:15:00,325.97,325.99,325.66,325.99,2819.0,324.0957,324.1156,323.7875,324.1156,2819.0
2024-08-01 15:20:00,326.0,326.25,326.0,326.13,2007.0,324.1255,324.3741,324.1255,324.2548,2007.0
2024-08-01 15:25:00,326.27,326.49,326.27,326.49,1401.0,324.394,324.6127,324.394,324.6127,1401.0
2024-08-01 15:30:00,326.5,326.83,326.5,326.62,7104.0,324.6227,324.9508,324.6227,324.742,7104.0
2024-08-01 15:35:00,326.78,327.08,326.77,327.06,6841.0,324.901,325.1993,324.8911,325.1794,6841.0
2024-08-01 15:40:00,327.01,327.42,326.93,327.25,9759.0,325.1297,325.5374,325.0502,325.3683,9759.0
2024-08-01 15:45:00,327.26,327.37,326.79,326.83,7199.0,325.3783,325.4877,324.911,324.9508,7199.0
2024-08-01 15:50:00,326.77,327.41,326.15,326.18,28079.0,324.8911,325.5274,324.2747,324.3045,28079.0
2024-08-01 15:55:00,326.3,327.83,326.17,327.81,94327.0,324.4238,325.945,324.2946,325.9251,94327.0
2024-08-02 09:30:00,328.95,329.5,325.92,329.19,18882.0,327.0586,327.6054,324.046,327.2972,18882.0
2024-08-02 09:35:00,329.47,330.4,328.46,329.39,39767.0,327.5756,328.5002,326.5714,327.496,39767.0
2024-08-02 09:40:00,329.19,330.66,329.1,330.66,6377.0,327.2972,328.7587,327.2077,328.7587,6377.0
2024-08-02 09:45:00,330.35,330.86,329.77,330.86,6862.0,328.4505,328.9576,327.8739,328.9576,6862.0
2024-08-02 09:50:00,330.69,331.4,330.15,330.25,5978.0,328.7886,329.4945,328.2517,328.3511,5978.0
2024-08-02 09:55:00,330.09,330.68,329.92,330.2,6761.0,328.192,328.7786,328.023,328.3014,6761.0
2024-08-02 10:00:00,330.0,331.48,330.0,331.13,9980.0,328.1025,329.574,328.1025,329.226,9980.0
2024-08-02 10:05:00,331.14,331.29,330.17,330.83,4961.0,329.236,329.3851,328.2716,328.9278,4961.0
2024-08-02 10:10:00,330.96,331.5,330.32,330.58,4589.0,329.057,329.5939,328.4207,328.6792,4589.0
2024-08-02 10:15:00,330.34,330.49,328.79,328.79,5401.0,328.4406,328.5897,326.8995,326.8995,5401.0
2024-08-02 10:20:00,328.55,328.7,327.3,327.62,16483.0,326.6609,326.81,325.4181,325.7362,16483.0
2024-08-02 10:25:00,327.53,328.29,327.43,328.02,4350.0,325.6467,326.4024,325.5473,326.1339,4350.0
2024-08-02 10:30:00,327.74,328.65,327.63,328.61,4512.0,325.8555,326.7603,325.7462,326.7205,4512.0
2024-08-02 10:35:00,328.41,328.78,328.18,328.52,5597.0,326.5217,326.8895,326.293,326.631,5597.0
2024-08-02 10:40:00,328.52,328.52,327.69,327.92,3902.0,326.631,326.631,325.8058,326.0345,3902.0
2024-08-02 10:45:00,327.97,328.33,327.82,328.33,3413.0,326.0842,326.4421,325.9351,326.4421,3413.0
2024-08-02 10:50:00,328.35,329.24,328.34,329.24,2654.0,326.462,327.3469,326.4521,327.3469,2654.0
2024-08-02 10:55:00,329.03,329.03,328.46,328.8,3547.0,327.1381,327.1381,326.5714,326.9094,3547.0
2024-08-02 11:00:00,328.48,328.82,327.92,327.99,3816.0,326.5913,326.9293,326.0345,326.1041,3816.0
2024-08-02 11:05:00,327.84,328.4,327.57,327.87,5186.0,325.9549,326.5117,325.6865,325.9848,5186.0
2024-08-02 11:10:00,327.86,328.15,327.72,327.96,4174.0,325.9748,326.2632,325.8356,326.0743,4174.0
2024-08-02 11:15:00,328.12,328.54,327.81,327.84,5556.0,326.2333,326.6509,325.9251,325.9549,5556.0
2024-08-02 11:20:00,327.84,327.92,327.04,327.31,7305.0,325.9549,326.0345,325.1595,325.428,7305.0
2024-08-02 11:25:00,327.27,327.61,327.26,327.61,4061.0,325.3882,325.7263,325.3783,325.7263,4061.0
2024-08-02 11:30:00,327.52,327.92,327.48,327.65,5184.0,325.6368,326.0345,325.597,325.766,5184.0
2024-08-02 11:35:00,327.65,328.02,327.64,327.99,2954.0,325.766,326.1339,325.7561,326.1041,2954.0
2024-08-02 11:40:00,328.0,328.0,327.49,327.85,3766.0,326.114,326.114,325.607,325.9649,3766.0
2024-08-02 11:45:00,328.01,328.32,327.83,328.32,5719.0,326.124,326.4322,325.945,326.4322,5719.0
2024-08-02 11:50:00,328.37,328.37,327.77,328.06,11897.0,326.4819,326.4819,325.8854,326.1737,11897.0
2024-08-02 11:55:00,328.0,328.53,327.95,328.47,4270.0,326.114,326.641,326.0643,326.5813,4270.0
2024-08-02 12:00:00,328.32,328.95,328.25,328.81,4338.0,326.4322,327.0586,326.3626,326.9194,4338.0
2024-08-02 12:05:00,329.05,329.05,328.37,328.75,9264.0,327.158,327.158,326.4819,326.8597,9264.0
2024-08-02 12:10:00,328.54,329.09,328.54,329.07,33482.0,326.6509,327.1978,326.6509,327.1779,33482.0
2024-08-02 12:15:00,329.09,330.0,329.09,329.92,14567.0,327.1978,328.1025,327.1978,328.023,14567.0
2024-08-02 12:20:00,329.92,330.0,329.63,330.0,24675.0,328.023,328.1025,327.7347,328.1025,24675.0
2024-08-02 12:25:00,329.99,330.52,329.97,330.52,16599.0,328.0926,328.6195,328.0727,328.6195,16599.0
2024-08-02 12:30:00,330.4,330.74,330.31,330.59,18990.0,328.5002,328.8383,328.4107,328.6891,18990.0
2024-08-02 12:35:00,330.55,330.62,330.22,330.22,6784.0,328.6494,328.719,328.3213,328.3213,6784.0
2024-08-02 12:40:00,330.25,330.44,329.88,330.37,3021.0,328.3511,328.54,327.9832,328.4704,3021.0
2024-08-02 12:45:00,330.51,330.51,330.1,330.1,2000.0,328.6096,328.6096,328.202,328.202,2000.0
2024-08-02 12:50:00,330.08,330.13,329.57,329.69,1949.0,328.1821,328.2318,327.675,327.7943,1949.0
2024-08-02 12:55:00,329.6,330.22,329.6,330.0,4510.0,327.7048,328.3213,327.7048,328.1025,4510.0
2024-08-02 13:00:00,329.94,330.2,329.8,330.05,1152.0,328.0429,328.3014,327.9037,328.1522,1152.0
2024-08-02 13:05:00,329.87,329.87,329.52,329.6,1990.0,327.9733,327.9733,327.6253,327.7048,1990.0
2024-08-02 13:10:00,329.5,329.59,329.23,329.35,1320.0,327.6054,327.6949,327.337,327.4563,1320.0
2024-08-02 13:15:00,329.18,329.51,329.18,329.33,4439.0,327.2872,327.6153,327.2872,327.4364,4439.0
2024-08-02 13:20:00,329.23,329.36,328.97,329.33,4674.0,327.337,327.4662,327.0785,327.4364,4674.0
2024-08-02 13:25:00,329.37,329.61,329.34,329.51,10229.0,327.4762,327.7148,327.4463,327.6153,10229.0
2024-08-02 13:30:00,329.39,329.53,329.2,329.42,47973.0,327.496,327.6352,327.3071,327.5259,47973.0
2024-08-02 13:35:00,329.42,329.44,329.16,329.31,10435.0,327.5259,327.5457,327.2674,327.4165,10435.0
2024-08-02 13:40:00,329.24,329.32,328.96,328.97,6547.0,327.3469,327.4264,327.0685,327.0785,6547.0
2024-08-02 13:45:00,328.96,329.24,328.79,329.15,5102.0,327.0685,327.3469,326.8995,327.2574,5102.0
2024-08-02 13:50:00,329.19,329.39,329.04,329.37,4624.0,327.2972,327.496,327.148,327.4762,4624.0
2024-08-02 13:55:00,329.28,329.28,328.79,329.01,4668.0,327.3867,327.3867,326.8995,327.1182,4668.0
2024-08-02 14:00:00,329.03,329.03,328.34,328.4,2793.0,327.1381,327.1381,326.4521,326.5117,2793.0
2024-08-02 14:05:00,328.35,328.56,328.34,328.47,1640.0,326.462,326.6708,326.4521,326.5813,1640.0
2024-08-02 14:10:00,328.46,328.58,328.36,328.49,2004.0,326.5714,326.6907,326.472,326.6012,2004.0
2024-08-02 14:15:00,328.43,328.84,328.36,328.73,5583.0,326.5416,326.9492,326.472,326.8398,5583.0
2024-08-02 14:20:00,328.71,328.92,328.63,328.7,4709.0,326.8199,327.0287,326.7404,326.81,4709.0
2024-08-02 14:25:00,328.65,329.06,328.48,329.04,3405.0,326.7603,327.1679,326.5913,327.148,3405.0
2024-08-02 14:30:00,329.04,329.23,329.03,329.13,1688.0,327.148,327.337,327.1381,327.2375,1688.0
2024-08-02 14:35:00,329.1,329.18,328.37,328.4,3854.0,327.2077,327.2872,326.4819,326.5117,3854.0
2024-08-02 14:40:00,328.52,328.63,328.51,328.55,1452.0,326.631,326.7404,326.6211,326.6609,1452.0
2024-08-02 14:45:00,328.46,328.46,328.23,328.43,4802.0,326.5714,326.5714,326.3427,326.5416,4802.0
2024-08-02 14:50:00,328.47,328.66,328.41,328.64,2205.0,326.5813,326.7702,326.5217,326.7503,2205.0
2024-08-02 14:55:00,328.74,328.87,328.59,328.79,5173.0,326.8498,326.979,326.7006,326.8995,5173.0
2024-08-02 15:00:00,328.9,329.12,328.85,329.02,4525.0,327.0089,327.2276,326.9591,327.1282,4525.0
2024-08-02 15:05:00,328.94,329.17,328.83,329.06,8542.0,327.0486,327.2773,326.9393,327.1679,8542.0
2024-08-02 15:10:00,329.06,329.06,328.67,328.98,8702.0,327.1679,327.1679,326.7802,327.0884,8702.0
2024-08-02 15:15:00,328.97,329.18,328.85,329.12,10548.0,327.0785,327.2872,326.9591,327.2276,10548.0
2024-08-02 15:20:00,329.3,329.34,329.02,329.27,6616.0,327.4066,327.4463,327.1282,327.3767,6616.0
2024-08-02 15:25:00,329.45,330.19,329.45,330.0,8416.0,327.5557,328.2914,327.5557,328.1025,8416.0
2024-08-02 15:30:00,329.99,330.27,329.59,329.59,22752.0,328.0926,328.371,327.6949,327.6949,22752.0
2024-08-02 15:35:00,329.68,329.92,329.3,329.32,12727.0,327.7844,328.023,327.4066,327.4264,12727.0
2024-08-02 15:40:00,329.24,330.0,329.19,329.96,14772.0,327.3469,328.1025,327.2972,328.0628,14772.0
2024-08-02 15:45:00,329.95,330.18,329.75,329.99,19983.0,328.0528,328.2815,327.854,328.0926,19983.0
2024-08-02 15:50:00,329.97,330.09,329.04,329.64,35529.0,328.0727,328.192,327.148,327.7446,35529.0
2024-08-02 15:55:00,329.63,330.7,329.63,330.26,120164.0,327.7347,328.7985,327.7347,328.361,120164.0
2024-08-05 09:30:00,333.24,333.94,327.22,328.98,41250.0,331.3239,332.0199,325.3385,327.0884,41250.0
2024-08-05 09:35:00,328.01,328.88,327.16,328.65,4960.0,326.124,326.989,325.2789,326.7603,4960.0
2024-08-05 09:40:00,329.63,330.1,325.61,326.38,16810.0,327.7347,328.202,323.7378,324.5033,16810.0
2024-08-05 09:45:00,326.61,327.55,324.09,324.98,11851.0,324.732,325.6666,322.2265,323.1114,11851.0
2024-08-05 09:50:00,325.55,327.63,324.86,325.4,7894.0,323.6781,325.7462,322.9921,323.529,7894.0
2024-08-05 09:55:00,324.43,325.92,324.43,325.29,7755.0,322.5646,324.046,322.5646,323.4196,7755.0
2024-08-05 10:00:00,325.3,328.66,325.15,326.41,8007.0,323.4296,326.7702,323.2804,324.5332,8007.0
2024-08-05 10:05:00,326.33,327.36,326.11,327.25,5937.0,324.4536,325.4777,324.2349,325.3683,5937.0
2024-08-05 10:10:00,326.96,327.92,326.48,326.81,8034.0,325.08,326.0345,324.6028,324.9309,8034.0
2024-08-05 10:15:00,326.55,326.55,325.28,325.54,2929.0,324.6724,324.6724,323.4097,323.6682,2929.0
2024-08-05 10:20:00,325.32,325.32,324.2,324.73,10317.0,323.4494,323.4494,322.3359,322.8628,10317.0
2024-08-05 10:25:00,324.73,325.6,324.73,324.86,3040.0,322.8628,323.7278,322.8628,322.9921,3040.0
2024-08-05 10:30:00,325.09,326.03,324.75,326.03,2150.0,323.2208,324.1554,322.8827,324.1554,2150.0
2024-08-05 10:35:00,325.93,325.93,323.18,323.77,4093.0,324.0559,324.0559,321.3217,321.9084,4093.0
2024-08-05 10:40:00,323.56,323.89,323.07,323.77,4318.0,321.6996,322.0277,321.2124,321.9084,4318.0
2024-08-05 10:45:00,323.81,323.83,322.94,323.03,2351.0,321.9481,321.968,321.0831,321.1726,2351.0
2024-08-05 10:50:00,323.07,324.55,323.07,324.36,3934.0,321.2124,322.6839,321.2124,322.495,3934.0
2024-08-05 10:55:00,324.53,324.53,323.54,323.55,1700.0,322.664,322.664,321.6797,321.6896,1700.0
2024-08-05 11:00:00,323.26,323.92,323.14,323.63,5496.0,321.4013,322.0575,321.282,321.7692,5496.0
2024-08-05 11:05:00,323.48,324.33,323.07,324.13,2410.0,321.62,322.4651,321.2124,322.2663,2410.0
2024-08-05 11:10:00,324.05,324.58,323.67,323.69,5484.0,322.1867,322.7137,321.8089,321.8288,5484.0
2024-08-05 11:15:00,323.92,324.34,323.92,324.05,1828.0,322.0575,322.4751,322.0575,322.1867,1828.0
2024-08-05 11:20:00,323.97,324.49,323.77,324.34,3502.0,322.1072,322.6242,321.9084,322.4751,3502.0
2024-08-05 11:25:00,324.53,325.12,324.3,324.95,5082.0,322.664,323.2506,322.4353,323.0816,5082.0
2024-08-05 11:30:00,324.79,325.36,324.72,324.85,5353.0,322.9225,323.4892,322.8529,322.9821,5353.0
2024-08-05 11:35:00,324.71,325.5,324.48,325.24,4101.0,322.8429,323.6284,322.6143,323.3699,4101.0
2024-08-05 11:40:00,325.07,325.07,324.6,324.61,933.0,323.2009,323.2009,322.7336,322.7435,933.0
2024-08-05 11:45:00,324.61,325.21,324.6,324.85,4218.0,322.7435,323.3401,322.7336,322.9821,4218.0
2024-08-05 11:50:00,324.66,325.57,324.47,325.57,3923.0,322.7932,323.698,322.6043,323.698,3923.0
2024-08-05 11:55:00,325.52,326.35,325.47,326.1,3344.0,323.6483,324.4735,323.5986,324.225,3344.0
2024-08-05 12:00:00,325.78,325.78,325.41,325.41,1500.0,323.9068,323.9068,323.5389,323.5389,1500.0
2024-08-05 12:05:00,325.72,325.98,325.53,325.89,2191.0,323.8471,324.1056,323.6582,324.0162,2191.0
2024-08-05 12:10:00,325.7,325.98,325.7,325.85,4391.0,323.8273,324.1056,323.8273,323.9764,4391.0
2024-08-05 12:15:00,325.86,326.03,325.27,325.37,2627.0,323.9863,324.1554,323.3997,323.4992,2627.0
2024-08-05 12:20:00,325.63,326.08,325.47,325.91,5790.0,323.7577,324.2051,323.5986,324.036,5790.0
2024-08-05 12:25:00,325.91,326.14,325.68,325.92,4539.0,324.036,324.2647,323.8074,324.046,4539.0
2024-08-05 12:30:00,325.94,326.14,325.56,325.56,2306.0,324.0659,324.2647,323.6881,323.6881,2306.0
2024-08-05 12:35:00,325.82,326.2,325.71,325.75,5027.0,323.9466,324.3244,323.8372,323.877,5027.0
2024-08-05 12:40:00,325.78,325.81,325.28,325.39,1898.0,323.9068,323.9366,323.4097,323.519,1898.0
2024-08-05 12:45:00,325.39,325.55,325.14,325.24,2400.0,323.519,323.6781,323.2705,323.3699,2400.0
2024-08-05 12:50:00,325.01,325.12,324.77,324.85,1968.0,323.1412,323.2506,322.9026,322.9821,1968.0
2024-08-05 12:55:00,324.82,325.02,324.82,324.84,1500.0,322.9523,323.1512,322.9523,322.9722,1500.0
2024-08-05 13:00:00,324.82,324.94,324.62,324.62,1725.0,322.9523,323.0716,322.7535,322.7535,1725.0
2024-08-05 13:05:00,324.5,324.61,324.19,324.53,2400.0,322.6342,322.7435,322.3259,322.664,2400.0
2024-08-05 13:10:00,324.28,324.45,324.2,324.2,924.0,322.4154,322.5844,322.3359,322.3359,924.0
2024-08-05 13:15:00,324.41,324.6,324.16,324.56,1994.0,322.5447,322.7336,322.2961,322.6938,1994.0
2024-08-05 13:20:00,324.66,325.22,324.41,325.05,7475.0,322.7932,323.35,322.5447,323.181,7475.0
2024-08-05 13:25:00,325.21,325.31,325.04,325.04,600.0,323.3401,323.4395,323.171,323.171,600.0
2024-08-05 13:30:00,324.92,324.98,324.73,324.77,3548.0,323.0517,323.1114,322.8628,322.9026,3548.0
2024-08-05 13:35:00,324.76,324.76,324.32,324.47,5854.0,322.8927,322.8927,322.4552,322.6043,5854.0
2024-08-05 13:40:00,324.62,324.62,323.98,324.17,4135.0,322.7535,322.7535,322.1171,322.3061,4135.0
2024-08-05 13:45:00,324.17,324.69,324.05,324.58,4859.0,322.3061,322.8231,322.1867,322.7137,4859.0
2024-08-05 13:50:00,324.6,325.07,324.51,324.75,8406.0,322.7336,323.2009,322.6441,322.8827,8406.0
2024-08-05 13:55:00,324.6,324.7,324.09,324.16,2555.0,322.7336,322.833,322.2265,322.2961,2555.0
2024-08-05 14:00:00,324.13,324.27,323.98,324.2,3407.0,322.2663,322.4055,322.1171,322.3359,3407.0
2024-08-05 14:05:00,324.02,324.78,324.02,324.68,5757.0,322.1569,322.9125,322.1569,322.8131,5757.0
2024-08-05 14:10:00,324.7,325.09,324.54,325.09,4115.0,322.833,323.2208,322.6739,323.2208,4115.0
2024-08-05 14:15:00,324.91,325.4,324.91,325.38,3428.0,323.0418,323.529,323.0418,323.5091,3428.0
2024-08-05 14:20:00,325.06,325.18,324.3,324.85,4279.0,323.1909,323.3102,322.4353,322.9821,4279.0
2024-08-05 14:25:00,324.71,325.26,324.7,325.26,3856.0,322.8429,323.3898,322.833,323.3898,3856.0
2024-08-05 14:30:00,325.0,325.16,324.54,324.54,4053.0,323.1313,323.2904,322.6739,322.6739,4053.0
2024-08-05 14:35:00,324.42,324.61,324.03,324.1,2936.0,322.5546,322.7435,322.1669,322.2365,2936.0
2024-08-05 14:40:00,324.16,324.58,324.15,324.41,2000.0,322.2961,322.7137,322.2862,322.5447,2000.0
2024-08-05 14:45:00,324.34,324.96,324.32,324.73,7334.0,322.4751,323.0915,322.4552,322.8628,7334.0
2024-08-05 14:50:00,324.73,324.73,324.4,324.5,2682.0,322.8628,322.8628,322.5347,322.6342,2682.0
2024-08-05 14:55:00,324.46,324.74,324.25,324.34,6880.0,322.5944,322.8728,322.3856,322.4751,6880.0
2024-08-05 15:00:00,324.47,324.48,323.72,323.83,3286.0,322.6043,322.6143,321.8586,321.968,3286.0
2024-08-05 15:05:00,323.55,323.76,323.44,323.76,2776.0,321.6896,321.8984,321.5802,321.8984,2776.0
2024-08-05 15:10:00,323.74,323.74,323.2,323.2,2845.0,321.8785,321.8785,321.3416,321.3416,2845.0
2024-08-05 15:15:00,323.2,323.65,323.2,323.53,3885.0,321.3416,321.789,321.3416,321.6697,3885.0
2024-08-05 15:20:00,323.53,323.92,323.52,323.74,4268.0,321.6697,322.0575,321.6598,321.8785,4268.0
2024-08-05 15:25:00,323.72,323.72,323.25,323.35,6593.0,321.8586,321.8586,321.3913,321.4908,6593.0
2024-08-05 15:30:00,323.41,323.66,323.28,323.53,7944.0,321.5504,321.799,321.4212,321.6697,7944.0
2024-08-05 15:35:00,323.46,324.21,323.33,324.07,10555.0,321.6001,322.3458,321.4709,322.2066,10555.0
2024-08-05 15:40:00,324.09,324.26,324.0,324.14,9641.0,322.2265,322.3955,322.137,322.2762,9641.0
2024-08-05 15:45:00,324.23,324.29,323.98,324.03,8428.0,322.3657,322.4254,322.1171,322.1669,8428.0
2024-08-05 15:50:00,323.93,324.9,323.93,324.58,25452.0,322.0674,323.0319,322.0674,322.7137,25452.0
2024-08-05 15:55:00,324.58,325.75,324.58,325.02,114329.0,322.7137,323.877,322.7137,323.1512,114329.0
2024-08-06 09:30:00,324.78,324.78,324.78,324.78,7598.0,322.9125,322.9125,322.9125,322.9125,7598.0
2024-08-06 09:35:00,325.36,327.04,324.73,327.04,2807.0,323.4892,325.1595,322.8628,325.1595,2807.0
2024-08-06 09:40:00,327.24,328.39,326.88,328.06,3017.0,325.3584,326.5018,325.0005,326.1737,3017.0
2024-08-06 09:45:00,328.07,328.4,327.78,328.17,2075.0,326.1836,326.5117,325.8953,326.2831,2075.0
2024-08-06 09:50:00,328.55,329.61,328.54,329.05,4036.0,326.6609,327.7148,326.6509,327.158,4036.0
2024-08-06 09:55:00,329.05,330.12,328.97,330.12,9636.0,327.158,328.2218,327.0785,328.2218,9636.0
2024-08-06 10:00:00,329.93,330.91,329.51,329.71,12615.0,328.0329,329.0073,327.6153,327.8142,12615.0
2024-08-06 10:05:00,329.58,330.36,329.58,330.36,4447.0,327.6849,328.4605,327.6849,328.4605,4447.0
2024-08-06 10:10:00,330.36,330.55,330.19,330.49,2648.0,328.4605,328.6494,328.2914,328.5897,2648.0
2024-08-06 10:15:00,330.48,330.77,330.22,330.47,7252.0,328.5798,328.8681,328.3213,328.5698,7252.0
2024-08-06 10:20:00,330.46,330.87,329.17,329.82,20178.0,328.5599,328.9675,327.2773,327.9236,20178.0
2024-08-06 10:25:00,330.03,330.46,329.44,329.44,101027.0,328.1324,328.5599,327.5457,327.5457,101027.0
2024-08-06 10:30:00,329.2,329.68,328.98,329.52,5107.0,327.3071,327.7844,327.0884,327.6253,5107.0
2024-08-06 10:35:00,329.62,330.15,329.62,330.0,3476.0,327.7247,328.2517,327.7247,328.1025,3476.0
2024-08-06 10:40:00,330.0,330.11,329.06,329.08,8308.0,328.1025,328.2119,327.1679,327.1878,8308.0
2024-08-06 10:45:00,329.01,329.46,329.0,329.32,2865.0,327.1182,327.5656,327.1083,327.4264,2865.0
2024-08-06 10:50:00,329.38,329.54,329.07,329.07,2299.0,327.4861,327.6452,327.1779,327.1779,2299.0
2024-08-06 10:55:00,328.66,328.77,328.19,328.53,2264.0,326.7702,326.8796,326.3029,326.641,2264.0
2024-08-06 11:00:00,328.54,329.06,328.51,329.02,4474.0,326.6509,327.1679,326.6211,327.1282,4474.0
2024-08-06 11:05:00,329.21,329.41,328.54,328.54,3244.0,327.3171,327.5159,326.6509,326.6509,3244.0
2024-08-06 11:10:00,328.5,328.57,328.41,328.56,600.0,326.6112,326.6808,326.5217,326.6708,600.0
2024-08-06 11:15:00,328.57,328.58,328.06,328.11,10255.0,326.6808,326.6907,326.1737,326.2234,10255.0
2024-08-06 11:20:00,328.43,328.43,327.71,327.71,1803.0,326.5416,326.5416,325.8257,325.8257,1803.0
2024-08-06 11:25:00,327.89,328.15,327.84,328.03,5624.0,326.0047,326.2632,325.9549,326.1439,5624.0
2024-08-06 11:30:00,328.05,328.11,327.32,327.32,5778.0,326.1637,326.2234,325.4379,325.4379,5778.0
2024-08-06 11:35:00,327.32,327.76,327.22,327.67,10814.0,325.4379,325.8754,325.3385,325.7859,10814.0
2024-08-06 11:40:00,327.67,327.83,327.55,327.61,3690.0,325.7859,325.945,325.6666,325.7263,3690.0
2024-08-06 11:45:00,327.63,328.36,327.63,328.24,12614.0,325.7462,326.472,325.7462,326.3526,12614.0
2024-08-06 11:50:00,328.34,328.37,328.14,328.14,1501.0,326.4521,326.4819,326.2532,326.2532,1501.0
2024-08-06 11:55:00,328.14,328.14,328.14,328.14,0.0,326.2532,326.2532,326.2532,326.2532,0.0
2024-08-06 12:00:00,328.28,328.28,328.28,328.28,100.0,326.3924,326.3924,326.3924,326.3924,100.0
2024-08-06 12:05:00,328.3,328.55,328.29,328.51,607.0,326.4123,326.6609,326.4024,326.6211,607.0
2024-08-06 12:10:00,328.54,328.63,328.36,328.63,2443.0,326.6509,326.7404,326.472,326.7404,2443.0
2024-08-06 12:15:00,328.56,328.74,328.56,328.63,2423.0,326.6708,326.8498,326.6708,326.7404,2423.0
2024-08-06 12:20:00,328.64,328.64,328.07,328.1,1200.0,326.7503,326.7503,326.1836,326.2135,1200.0
2024-08-06 12:25:00,327.87,328.23,327.74,328.23,1438.0,325.9848,326.3427,325.8555,326.3427,1438.0
2024-08-06 12:30:00,328.21,328.52,328.2,328.52,403.0,326.3228,326.631,326.3129,326.631,403.0
2024-08-06 12:35:00,328.15,328.15,328.07,328.07,1105.0,326.2632,326.2632,326.1836,326.1836,1105.0
2024-08-06 12:40:00,327.86,327.96,327.8,327.8,855.0,325.9748,326.0743,325.9152,325.9152,855.0
2024-08-06 12:45:00,327.69,327.69,327.57,327.57,522.0,325.8058,325.8058,325.6865,325.6865,522.0
2024-08-06 12:50:00,327.4,327.95,327.4,327.79,2297.0,325.5175,326.0643,325.5175,325.9052,2297.0
2024-08-06 12:55:00,327.74,327.74,327.53,327.66,1300.0,325.8555,325.8555,325.6467,325.776,1300.0
2024-08-06 13:00:00,327.72,327.9,327.53,327.8,1607.0,325.8356,326.0146,325.6467,325.9152,1607.0
2024-08-06 13:05:00,327.89,328.11,327.89,327.98,1320.0,326.0047,326.2234,326.0047,326.0941,1320.0
2024-08-06 13:10:00,328.04,328.3,327.93,328.16,1923.0,326.1538,326.4123,326.0444,326.2731,1923.0
2024-08-06 13:15:00,328.25,328.51,328.25,328.43,653.0,326.3626,326.6211,326.3626,326.5416,653.0
2024-08-06 13:20:00,328.49,328.6,328.34,328.34,621.0,326.6012,326.7106,326.4521,326.4521,621.0
2024-08-06 13:25:00,328.65,328.86,328.44,328.67,1286.0,326.7603,326.9691,326.5515,326.7802,1286.0
2024-08-06 13:30:00,328.78,328.86,328.54,328.69,3174.0,326.8895,326.9691,326.6509,326.8001,3174.0
2024-08-06 13:35:00,328.79,329.18,328.79,328.97,5002.0,326.8995,327.2872,326.8995,327.0785,5002.0
2024-08-06 13:40:00,328.98,329.11,328.89,328.91,1702.0,327.0884,327.2176,326.9989,327.0188,1702.0
2024-08-06 13:45:00,329.08,329.22,328.93,328.93,1459.0,327.1878,327.327,327.0387,327.0387,1459.0
2024-08-06 13:50:00,328.95,329.2,328.95,329.2,411.0,327.0586,327.3071,327.0586,327.3071,411.0
2024-08-06 13:55:00,329.06,329.23,329.06,329.18,1912.0,327.1679,327.337,327.1679,327.2872,1912.0
2024-08-06 14:00:00,329.19,329.19,328.73,328.75,8648.0,327.2972,327.2972,326.8398,326.8597,8648.0
2024-08-06 14:05:00,328.62,328.62,327.92,327.94,3604.0,326.7305,326.7305,326.0345,326.0544,3604.0
2024-08-06 14:10:00,327.96,327.99,327.44,327.61,1800.0,326.0743,326.1041,325.5572,325.7263,1800.0
2024-08-06 14:15:00,327.56,327.77,327.51,327.77,2384.0,325.6766,325.8854,325.6268,325.8854,2384.0
2024-08-06 14:20:00,327.88,328.07,327.87,328.0,1900.0,325.9947,326.1836,325.9848,326.114,1900.0
2024-08-06 14:25:00,328.06,328.31,327.94,328.31,2610.0,326.1737,326.4222,326.0544,326.4222,2610.0
2024-08-06 14:30:00,328.24,328.42,327.69,328.21,5093.0,326.3526,326.5316,325.8058,326.3228,5093.0
2024-08-06 14:35:00,328.2,328.45,328.18,328.24,1669.0,326.3129,326.5614,326.293,326.3526,1669.0
2024-08-06 14:40:00,328.22,328.42,328.18,328.35,1931.0,326.3328,326.5316,326.293,326.462,1931.0
2024-08-06 14:45:00,328.38,328.39,327.66,327.95,7602.0,326.4918,326.5018,325.776,326.0643,7602.0
2024-08-06 14:50:00,328.1,328.25,327.85,328.08,2700.0,326.2135,326.3626,325.9649,326.1936,2700.0
2024-08-06 14:55:00,328.11,328.16,327.34,327.48,4484.0,326.2234,326.2731,325.4578,325.597,4484.0
2024-08-06 15:00:00,327.48,327.67,327.0,327.17,4311.0,325.597,325.7859,325.1198,325.2888,4311.0
2024-08-06 15:05:00,327.22,327.26,326.77,327.15,8841.0,325.3385,325.3783,324.8911,325.2689,8841.0
2024-08-06 15:10:00,327.22,327.55,327.01,327.41,6933.0,325.3385,325.6666,325.1297,325.5274,6933.0
2024-08-06 15:15:00,327.36,328.31,327.07,327.47,29485.0,325.4777,326.4222,325.1894,325.5871,29485.0
2024-08-06 15:20:00,327.5,327.88,327.21,327.74,9410.0,325.6169,325.9947,325.3286,325.8555,9410.0
2024-08-06 15:25:00,327.88,328.05,327.53,327.65,6363.0,325.9947,326.1637,325.6467,325.766,6363.0
2024-08-06 15:30:00,327.59,327.93,327.29,327.85,11490.0,325.7064,326.0444,325.4081,325.9649,11490.0
2024-08-06 15:35:00,327.83,327.85,327.47,327.59,6470.0,325.945,325.9649,325.5871,325.7064,6470.0
2024-08-06 15:40:00,327.55,327.59,326.73,326.73,20742.0,325.6666,325.7064,324.8513,324.8513,20742.0
2024-08-06 15:45:00,326.8,327.14,325.61,325.71,26559.0,324.9209,325.259,323.7378,323.8372,26559.0
2024-08-06 15:50:00,325.26,325.72,325.1,325.12,24677.0,323.3898,323.8471,323.2307,323.2506,24677.0
2024-08-06 15:55:00,325.1,325.1,323.31,323.38,104238.0,323.2307,323.2307,321.451,321.5206,104238.0
2024-08-07 09:30:00,324.87,325.18,324.57,324.57,6765.0,323.002,323.3102,322.7038,322.7038,6765.0
2024-08-07 09:35:00,325.62,326.89,325.61,326.89,833.0,323.7477,325.0104,323.7378,325.0104,833.0
2024-08-07 09:40:00,326.34,328.14,326.28,326.9,2439.0,324.4636,326.2532,324.4039,325.0204,2439.0
2024-08-07 09:45:00,327.09,327.09,326.21,326.21,1773.0,325.2093,325.2093,324.3343,324.3343,1773.0
2024-08-07 09:50:00,326.32,327.55,326.32,327.55,1218.0,324.4437,325.6666,324.4437,325.6666,1218.0
2024-08-07 09:55:00,327.98,328.85,327.98,328.52,2646.0,326.0941,326.9591,326.0941,326.631,2646.0
2024-08-07 10:00:00,328.72,329.06,328.33,328.33,2765.0,326.8299,327.1679,326.4421,326.4421,2765.0
2024-08-07 10:05:00,328.21,329.44,328.21,329.41,3622.0,326.3228,327.5457,326.3228,327.5159,3622.0
2024-08-07 10:10:00,329.56,329.84,329.55,329.74,1357.0,327.6651,327.9434,327.6551,327.844,1357.0
2024-08-07 10:15:00,329.83,330.11,329.4,329.4,6481.0,327.9335,328.2119,327.506,327.506,6481.0
2024-08-07 10:20:00,330.0,330.0,329.54,329.54,982.0,328.1025,328.1025,327.6452,327.6452,982.0
2024-08-07 10:25:00,329.53,329.53,329.23,329.37,1100.0,327.6352,327.6352,327.337,327.4762,1100.0
2024-08-07 10:30:00,329.48,329.64,329.12,329.63,2837.0,327.5855,327.7446,327.2276,327.7347,2837.0
2024-08-07 10:35:00,329.51,329.51,329.26,329.26,602.0,327.6153,327.6153,327.3668,327.3668,602.0
2024-08-07 10:40:00,329.13,330.42,329.09,330.11,10576.0,327.2375,328.5201,327.1978,328.2119,10576.0
2024-08-07 10:45:00,330.34,330.34,329.82,329.82,2284.0,328.4406,328.4406,327.9236,327.9236,2284.0
2024-08-07 10:50:00,329.74,329.98,329.59,329.98,2647.0,327.844,328.0826,327.6949,328.0826,2647.0
2024-08-07 10:55:00,329.97,330.53,329.82,330.53,5573.0,328.0727,328.6295,327.9236,328.6295,5573.0
2024-08-07 11:00:00,330.81,330.82,330.59,330.63,3411.0,328.9079,328.9178,328.6891,328.7289,3411.0
2024-08-07 11:05:00,330.4,330.53,330.28,330.41,2344.0,328.5002,328.6295,328.3809,328.5102,2344.0
2024-08-07 11:10:00,330.56,330.56,330.19,330.19,1669.0,328.6593,328.6593,328.2914,328.2914,1669.0
2024-08-07 11:15:00,330.29,330.29,330.06,330.06,1346.0,328.3909,328.3909,328.1622,328.1622,1346.0
2024-08-07 11:20:00,330.19,330.19,330.13,330.19,600.0,328.2914,328.2914,328.2318,328.2914,600.0
2024-08-07 11:25:00,329.93,330.32,329.83,330.25,6342.0,328.0329,328.4207,327.9335,328.3511,6342.0
2024-08-07 11:30:00,330.47,330.51,330.16,330.17,2594.0,328.5698,328.6096,328.2616,328.2716,2594.0
2024-08-07 11:35:00,330.09,330.57,330.09,330.49,20337.0,328.192,328.6693,328.192,328.5897,20337.0
2024-08-07 11:40:00,330.37,330.39,330.13,330.13,1702.0,328.4704,328.4903,328.2318,328.2318,1702.0
2024-08-07 11:45:00,329.87,330.15,329.77,330.15,1073.0,327.9733,328.2517,327.8739,328.2517,1073.0
2024-08-07 11:50:00,330.06,330.07,329.52,329.52,2320.0,328.1622,328.1721,327.6253,327.6253,2320.0
2024-08-07 11:55:00,329.56,329.58,329.56,329.57,200.0,327.6651,327.6849,327.6651,327.675,200.0
2024-08-07 12:00:00,329.49,329.68,329.33,329.33,3033.0,327.5955,327.7844,327.4364,327.4364,3033.0
2024-08-07 12:05:00,329.33,329.33,329.33,329.33,0.0,327.4364,327.4364,327.4364,327.4364,0.0
2024-08-07 12:10:00,329.37,329.49,329.12,329.48,5154.0,327.4762,327.5955,327.2276,327.5855,5154.0
2024-08-07 12:15:00,329.4,329.47,329.34,329.37,1983.0,327.506,327.5756,327.4463,327.4762,1983.0
2024-08-07 12:20:00,329.36,329.69,329.36,329.63,1253.0,327.4662,327.7943,327.4662,327.7347,1253.0
2024-08-07 12:25:00,329.43,329.77,329.43,329.76,900.0,327.5358,327.8739,327.5358,327.8639,900.0
2024-08-07 12:30:00,329.52,329.52,329.52,329.52,100.0,327.6253,327.6253,327.6253,327.6253,100.0
2024-08-07 12:35:00,329.41,329.43,329.24,329.24,1089.0,327.5159,327.5358,327.3469,327.3469,1089.0
2024-08-07 12:40:00,329.22,329.33,328.86,328.86,3346.0,327.327,327.4364,326.9691,326.9691,3346.0
2024-08-07 12:45:00,328.94,328.94,328.5,328.5,508.0,327.0486,327.0486,326.6112,326.6112,508.0
2024-08-07 12:50:00,328.5,328.86,328.33,328.33,1627.0,326.6112,326.9691,326.4421,326.4421,1627.0
2024-08-07 12:55:00,328.68,328.68,328.57,328.57,677.0,326.7901,326.7901,326.6808,326.6808,677.0
2024-08-07 13:00:00,328.56,328.56,328.34,328.41,882.0,326.6708,326.6708,326.4521,326.5217,882.0
2024-08-07 13:05:00,328.07,328.07,328.01,328.01,502.0,326.1836,326.1836,326.124,326.124,502.0
2024-08-07 13:10:00,327.73,327.77,327.72,327.76,600.0,325.8456,325.8854,325.8356,325.8754,600.0
2024-08-07 13:15:00,327.58,327.96,327.56,327.96,1359.0,325.6964,326.0743,325.6766,326.0743,1359.0
2024-08-07 13:20:00,327.99,328.29,327.99,328.29,1017.0,326.1041,326.4024,326.1041,326.4024,1017.0
2024-08-07 13:25:00,328.41,328.59,328.0,328.0,1481.0,326.5217,326.7006,326.114,326.114,1481.0
2024-08-07 13:30:00,328.42,328.49,328.23,328.47,757.0,326.5316,326.6012,326.3427,326.5813,757.0
2024-08-07 13:35:00,328.55,328.66,328.28,328.28,7241.0,326.6609,326.7702,326.3924,326.3924,7241.0
2024-08-07 13:40:00,328.31,328.31,328.16,328.16,1201.0,326.4222,326.4222,326.2731,326.2731,1201.0
2024-08-07 13:45:00,327.75,327.75,327.74,327.74,300.0,325.8655,325.8655,325.8555,325.8555,300.0
2024-08-07 13:50:00,327.53,327.55,327.25,327.43,1070.0,325.6467,325.6666,325.3683,325.5473,1070.0
2024-08-07 13:55:00,327.24,327.5,327.2,327.5,1351.0,325.3584,325.6169,325.3186,325.6169,1351.0
2024-08-07 14:00:00,327.3,327.33,326.77,326.85,1527.0,325.4181,325.4479,324.8911,324.9706,1527.0
2024-08-07 14:05:00,327.01,327.01,326.81,326.81,535.0,325.1297,325.1297,324.9309,324.9309,535.0
2024-08-07 14:10:00,326.91,326.91,326.77,326.77,1463.0,325.0303,325.0303,324.8911,324.8911,1463.0
2024-08-07 14:15:00,326.64,326.64,326.3,326.3,2005.0,324.7618,324.7618,324.4238,324.4238,2005.0
2024-08-07 14:20:00,326.44,326.49,326.29,326.39,2579.0,324.563,324.6127,324.4139,324.5133,2579.0
2024-08-07 14:25:00,326.4,326.8,326.4,326.8,6319.0,324.5232,324.9209,324.5232,324.9209,6319.0
2024-08-07 14:30:00,326.81,326.81,326.26,326.26,2731.0,324.9309,324.9309,324.384,324.384,2731.0
2024-08-07 14:35:00,326.27,326.27,326.04,326.15,2441.0,324.394,324.394,324.1653,324.2747,2441.0
2024-08-07 14:40:00,326.19,326.74,326.19,326.72,1803.0,324.3144,324.8613,324.3144,324.8414,1803.0
2024-08-07 14:45:00,326.72,326.72,325.8,325.8,8649.0,324.8414,324.8414,323.9267,323.9267,8649.0
2024-08-07 14:50:00,325.74,325.74,325.54,325.57,300.0,323.867,323.867,323.6682,323.698,300.0
2024-08-07 14:55:00,325.77,325.84,325.68,325.68,2037.0,323.8969,323.9664,323.8074,323.8074,2037.0
2024-08-07 15:00:00,325.73,326.13,325.72,326.12,3751.0,323.8571,324.2548,323.8471,324.2448,3751.0
2024-08-07 15:05:00,326.21,326.21,326.1,326.1,701.0,324.3343,324.3343,324.225,324.225,701.0
2024-08-07 15:10:00,326.3,326.83,326.3,326.83,3449.0,324.4238,324.9508,324.4238,324.9508,3449.0
2024-08-07 15:15:00,326.83,326.96,326.64,326.8,1973.0,324.9508,325.08,324.7618,324.9209,1973.0
2024-08-07 15:20:00,326.87,327.09,326.81,327.03,6757.0,324.9905,325.2093,324.9309,325.1496,6757.0
2024-08-07 15:25:00,327.06,327.27,327.03,327.07,2142.0,325.1794,325.3882,325.1496,325.1894,2142.0
2024-08-07 15:30:00,327.04,327.25,326.84,327.02,4617.0,325.1595,325.3683,324.9607,325.1397,4617.0
2024-08-07 15:35:00,327.19,327.39,326.8,326.8,2552.0,325.3087,325.5075,324.9209,324.9209,2552.0
2024-08-07 15:40:00,326.83,326.94,326.44,326.52,3079.0,324.9508,325.0601,324.563,324.6425,3079.0
2024-08-07 15:45:00,326.54,326.74,326.3,326.67,3518.0,324.6624,324.8613,324.4238,324.7917,3518.0
2024-08-07 15:50:00,326.64,326.64,325.24,325.49,7835.0,324.7618,324.7618,323.3699,323.6185,7835.0
2024-08-07 15:55:00,325.43,326.13,325.34,326.13,41531.0,323.5588,324.2548,323.4693,324.2548,41531.0
2024-08-08 09:30:00,324.54,326.28,324.54,326.28,4300.0,322.6739,324.4039,322.6739,324.4039,4300.0
2024-08-08 09:35:00,327.09,327.09,327.09,327.09,100.0,325.2093,325.2093,325.2093,325.2093,100.0
2024-08-08 09:40:00,325.94,325.94,325.93,325.94,200.0,324.0659,324.0659,324.0559,324.0659,200.0
2024-08-08 09:45:00,325.68,326.02,325.38,325.88,3536.0,323.8074,324.1454,323.5091,324.0062,3536.0
2024-08-08 09:50:00,326.58,326.62,326.25,326.62,1273.0,324.7022,324.742,324.3741,324.742,1273.0
2024-08-08 09:55:00,326.53,326.96,326.4,326.75,4127.0,324.6525,325.08,324.5232,324.8712,4127.0
2024-08-08 10:00:00,326.99,327.13,326.6,327.05,1100.0,325.1098,325.249,324.7221,325.1695,1100.0
2024-08-08 10:05:00,327.05,327.05,325.77,325.77,2749.0,325.1695,325.1695,323.8969,323.8969,2749.0
2024-08-08 10:10:00,325.76,326.04,325.64,325.81,2506.0,323.8869,324.1653,323.7676,323.9366,2506.0
2024-08-08 10:15:00,325.94,326.6,325.74,326.55,5424.0,324.0659,324.7221,323.867,324.6724,5424.0
2024-08-08 10:20:00,326.35,327.03,326.29,327.03,1647.0,324.4735,325.1496,324.4139,325.1496,1647.0
2024-08-08 10:25:00,327.34,327.41,327.32,327.32,1587.0,325.4578,325.5274,325.4379,325.4379,1587.0
2024-08-08 10:30:00,327.32,327.37,327.31,327.37,664.0,325.4379,325.4877,325.428,325.4877,664.0
2024-08-08 10:35:00,327.16,327.43,327.04,327.17,3335.0,325.2789,325.5473,325.1595,325.2888,3335.0
2024-08-08 10:40:00,326.75,326.75,326.46,326.46,1421.0,324.8712,324.8712,324.5829,324.5829,1421.0
2024-08-08 10:45:00,326.82,326.92,326.69,326.8,1306.0,324.9408,325.0402,324.8116,324.9209,1306.0
2024-08-08 10:50:00,326.73,326.74,326.59,326.65,750.0,324.8513,324.8613,324.7121,324.7718,750.0
2024-08-08 10:55:00,326.67,326.77,326.65,326.65,750.0,324.7917,324.8911,324.7718,324.7718,750.0
2024-08-08 11:00:00,326.82,326.83,326.73,326.82,1297.0,324.9408,324.9508,324.8513,324.9408,1297.0
2024-08-08 11:05:00,326.85,326.91,326.65,326.79,3770.0,324.9706,325.0303,324.7718,324.911,3770.0
2024-08-08 11:10:00,326.79,327.21,326.79,326.93,12553.0,324.911,325.3286,324.911,325.0502,12553.0
2024-08-08 11:15:00,327.04,327.22,326.93,326.94,8134.0,325.1595,325.3385,325.0502,325.0601,8134.0
2024-08-08 11:20:00,327.2,327.25,327.04,327.11,2654.0,325.3186,325.3683,325.1595,325.2291,2654.0
2024-08-08 11:25:00,327.12,327.76,327.11,327.63,3175.0,325.2391,325.8754,325.2291,325.7462,3175.0
2024-08-08 11:30:00,327.42,327.48,327.03,327.04,3020.0,325.5374,325.597,325.1496,325.1595,3020.0
2024-08-08 11:35:00,326.91,327.02,326.78,326.89,5643.0,325.0303,325.1397,324.901,325.0104,5643.0
2024-08-08 11:40:00,326.9,327.0,326.76,326.94,7387.0,325.0204,325.1198,324.8812,325.0601,7387.0
2024-08-08 11:45:00,326.86,327.01,326.83,327.01,602.0,324.9806,325.1297,324.9508,325.1297,602.0
2024-08-08 11:50:00,327.03,327.16,327.03,327.03,3030.0,325.1496,325.2789,325.1496,325.1496,3030.0
2024-08-08 11:55:00,327.03,327.03,326.9,326.9,1110.0,325.1496,325.1496,325.0204,325.0204,1110.0
2024-08-08 12:00:00,326.93,327.38,326.78,327.25,3095.0,325.0502,325.4976,324.901,325.3683,3095.0
2024-08-08 12:05:00,327.38,327.48,327.3,327.31,1294.0,325.4976,325.597,325.4181,325.428,1294.0
2024-08-08 12:10:00,327.18,327.18,327.07,327.08,1583.0,325.2987,325.2987,325.1894,325.1993,1583.0
2024-08-08 12:15:00,327.4,327.48,327.17,327.17,413.0,325.5175,325.597,325.2888,325.2888,413.0
2024-08-08 12:20:00,327.35,327.43,327.35,327.43,255.0,325.4678,325.5473,325.4678,325.5473,255.0
2024-08-08 12:25:00,327.52,327.56,327.48,327.49,793.0,325.6368,325.6766,325.597,325.607,793.0
2024-08-08 12:30:00,327.6,327.6,327.11,327.29,1727.0,325.7163,325.7163,325.2291,325.4081,1727.0
2024-08-08 12:35:00,327.11,327.15,326.82,326.93,2827.0,325.2291,325.2689,324.9408,325.0502,2827.0
2024-08-08 12:40:00,326.93,327.04,326.9,327.0,1159.0,325.0502,325.1595,325.0204,325.1198,1159.0
2024-08-08 12:45:00,326.93,326.93,326.9,326.9,487.0,325.0502,325.0502,325.0204,325.0204,487.0
2024-08-08 12:50:00,326.98,327.01,326.85,327.01,451.0,325.0999,325.1297,324.9706,325.1297,451.0
2024-08-08 12:55:00,327.0,327.1,327.0,327.04,914.0,325.1198,325.2192,325.1198,325.1595,914.0
2024-08-08 13:00:00,327.04,327.04,326.59,326.59,2015.0,325.1595,325.1595,324.7121,324.7121,2015.0
2024-08-08 13:05:00,326.6,326.67,326.58,326.58,310.0,324.7221,324.7917,324.7022,324.7022,310.0
2024-08-08 13:10:00,326.58,326.68,326.46,326.62,1358.0,324.7022,324.8016,324.5829,324.742,1358.0
2024-08-08 13:15:00,326.76,327.06,326.76,327.06,1030.0,324.8812,325.1794,324.8812,325.1794,1030.0
2024-08-08 13:20:00,327.22,327.57,327.22,327.32,1876.0,325.3385,325.6865,325.3385,325.4379,1876.0
2024-08-08 13:25:00,327.32,327.49,327.32,327.49,653.0,325.4379,325.607,325.4379,325.607,653.0
2024-08-08 13:30:00,327.56,327.95,327.56,327.95,1366.0,325.6766,326.0643,325.6766,326.0643,1366.0
2024-08-08 13:35:00,327.84,327.84,327.69,327.69,1886.0,325.9549,325.9549,325.8058,325.8058,1886.0
2024-08-08 13:40:00,327.92,327.92,327.82,327.82,263.0,326.0345,326.0345,325.9351,325.9351,263.0
2024-08-08 13:45:00,327.91,327.93,327.64,327.64,1165.0,326.0245,326.0444,325.7561,325.7561,1165.0
2024-08-08 13:50:00,327.65,327.65,327.47,327.48,725.0,325.766,325.766,325.5871,325.597,725.0
2024-08-08 13:55:00,327.48,327.54,327.45,327.45,2000.0,325.597,325.6567,325.5672,325.5672,2000.0
2024-08-08 14:00:00,327.58,327.78,327.36,327.59,10147.0,325.6964,325.8953,325.4777,325.7064,10147.0
2024-08-08 14:05:00,327.65,327.72,327.65,327.66,1199.0,325.766,325.8356,325.766,325.776,1199.0
2024-08-08 14:10:00,327.8,327.82,327.72,327.82,1720.0,325.9152,325.9351,325.8356,325.9351,1720.0
2024-08-08 14:15:00,327.69,328.09,327.65,328.09,2917.0,325.8058,326.2035,325.766,326.2035,2917.0
2024-08-08 14:20:00,328.25,328.26,327.81,327.81,2083.0,326.3626,326.3725,325.9251,325.9251,2083.0
2024-08-08 14:25:00,327.71,327.76,327.51,327.59,1000.0,325.8257,325.8754,325.6268,325.7064,1000.0
2024-08-08 14:30:00,327.6,328.0,327.6,327.97,1007.0,325.7163,326.114,325.7163,326.0842,1007.0
2024-08-08 14:35:00,327.98,327.98,327.56,327.56,1702.0,326.0941,326.0941,325.6766,325.6766,1702.0
2024-08-08 14:40:00,327.41,327.51,327.19,327.51,2010.0,325.5274,325.6268,325.3087,325.6268,2010.0
2024-08-08 14:45:00,327.42,327.42,327.41,327.41,549.0,325.5374,325.5374,325.5274,325.5274,549.0
2024-08-08 14:50:00,327.4,327.67,327.39,327.43,2761.0,325.5175,325.7859,325.5075,325.5473,2761.0
2024-08-08 14:55:00,327.44,327.52,327.4,327.48,1346.0,325.5572,325.6368,325.5175,325.597,1346.0
2024-08-08 15:00:00,327.41,327.41,327.07,327.07,6044.0,325.5274,325.5274,325.1894,325.1894,6044.0
2024-08-08 15:05:00,327.06,327.94,327.06,327.94,6005.0,325.1794,326.0544,325.1794,326.0544,6005.0
2024-08-08 15:10:00,327.88,327.97,327.49,327.49,1894.0,325.9947,326.0842,325.607,325.607,1894.0
2024-08-08 15:15:00,327.42,327.63,327.25,327.38,1026.0,325.5374,325.7462,325.3683,325.4976,1026.0
2024-08-08 15:20:00,327.21,327.3,326.5,326.5,12985.0,325.3286,325.4181,324.6227,324.6227,12985.0
2024-08-08 15:25:00,326.34,326.8,326.26,326.56,10039.0,324.4636,324.9209,324.384,324.6823,10039.0
2024-08-08 15:30:00,326.47,326.47,325.93,325.98,5519.0,324.5928,324.5928,324.0559,324.1056,5519.0
2024-08-08 15:35:00,325.98,326.26,325.71,326.19,4066.0,324.1056,324.384,323.8372,324.3144,4066.0
2024-08-08 15:40:00,326.27,326.83,326.27,326.83,5611.0,324.394,324.9508,324.394,324.9508,5611.0
2024-08-08 15:45:00,326.72,326.72,326.25,326.6,5666.0,324.8414,324.8414,324.3741,324.7221,5666.0
2024-08-08 15:50:00,326.46,326.65,325.96,326.22,11612.0,324.5829,324.7718,324.0858,324.3443,11612.0
2024-08-08 15:55:00,326.3,327.18,326.04,326.94,52535.0,324.4238,325.2987,324.1653,325.0601,52535.0
2024-08-09 09:30:00,327.0,327.0,326.72,326.73,3703.0,325.1198,325.1198,324.8414,324.8513,3703.0
2024-08-09 09:35:00,326.96,327.45,326.33,326.34,2400.0,325.08,325.5672,324.4536,324.4636,2400.0
2024-08-09 09:40:00,326.37,326.6,326.13,326.6,800.0,324.4934,324.7221,324.2548,324.7221,800.0
2024-08-09 09:45:00,326.52,326.7,326.24,326.29,1688.0,324.6425,324.8215,324.3641,324.4139,1688.0
2024-08-09 09:50:00,326.34,326.78,326.34,326.78,500.0,324.4636,324.901,324.4636,324.901,500.0
2024-08-09 09:55:00,326.61,327.36,326.61,327.25,1599.0,324.732,325.4777,324.732,325.3683,1599.0
2024-08-09 10:00:00,327.25,327.76,327.24,327.7,1003.0,325.3683,325.8754,325.3584,325.8158,1003.0
2024-08-09 10:05:00,327.76,328.27,327.61,328.27,3581.0,325.8754,326.3825,325.7263,326.3825,3581.0
2024-08-09 10:10:00,328.53,328.53,328.05,328.33,1987.0,326.641,326.641,326.1637,326.4421,1987.0
2024-08-09 10:15:00,328.06,328.06,327.55,327.95,3789.0,326.1737,326.1737,325.6666,326.0643,3789.0
2024-08-09 10:20:00,327.94,328.67,327.94,328.41,2402.0,326.0544,326.7802,326.0544,326.5217,2402.0
2024-08-09 10:25:00,328.44,329.02,328.38,328.71,1818.0,326.5515,327.1282,326.4918,326.8199,1818.0
2024-08-09 10:30:00,328.77,329.01,328.38,328.64,2416.0,326.8796,327.1182,326.4918,326.7503,2416.0
2024-08-09 10:35:00,328.18,328.49,328.18,328.49,602.0,326.293,326.6012,326.293,326.6012,602.0
2024-08-09 10:40:00,328.86,328.86,328.5,328.81,670.0,326.9691,326.9691,326.6112,326.9194,670.0
2024-08-09 10:45:00,328.81,328.82,327.89,327.9,2092.0,326.9194,326.9293,326.0047,326.0146,2092.0
2024-08-09 10:50:00,328.09,328.54,328.09,328.34,932.0,326.2035,326.6509,326.2035,326.4521,932.0
2024-08-09 10:55:00,328.35,328.37,328.01,328.21,1706.0,326.462,326.4819,326.124,326.3228,1706.0
2024-08-09 11:00:00,328.2,328.2,328.13,328.19,556.0,326.3129,326.3129,326.2433,326.3029,556.0
2024-08-09 11:05:00,328.21,328.93,328.18,328.78,1380.0,326.3228,327.0387,326.293,326.8895,1380.0
2024-08-09 11:10:00,328.87,329.13,328.81,329.0,2134.0,326.979,327.2375,326.9194,327.1083,2134.0
2024-08-09 11:15:00,329.19,329.52,328.95,329.26,5443.0,327.2972,327.6253,327.0586,327.3668,5443.0
2024-08-09 11:20:00,328.95,329.19,328.9,329.07,2461.0,327.0586,327.2972,327.0089,327.1779,2461.0
2024-08-09 11:25:00,329.12,329.12,328.72,328.81,4498.0,327.2276,327.2276,326.8299,326.9194,4498.0
2024-08-09 11:30:00,328.81,328.96,328.81,328.95,1258.0,326.9194,327.0685,326.9194,327.0586,1258.0
2024-08-09 11:35:00,328.94,329.16,328.91,328.98,9085.0,327.0486,327.2674,327.0188,327.0884,9085.0
2024-08-09 11:40:00,329.15,329.16,329.05,329.06,920.0,327.2574,327.2674,327.158,327.1679,920.0
2024-08-09 11:45:00,329.01,329.01,329.01,329.01,200.0,327.1182,327.1182,327.1182,327.1182,200.0
2024-08-09 11:50:00,329.17,329.29,329.17,329.29,895.0,327.2773,327.3966,327.2773,327.3966,895.0
2024-08-09 11:55:00,329.32,329.32,328.92,329.11,3073.0,327.4264,327.4264,327.0287,327.2176,3073.0
2024-08-09 12:00:00,329.04,329.04,329.0,329.01,800.0,327.148,327.148,327.1083,327.1182,800.0
2024-08-09 12:05:00,329.01,329.07,329.0,329.07,834.0,327.1182,327.1779,327.1083,327.1779,834.0
2024-08-09 12:10:00,329.07,329.32,328.94,329.12,8840.0,327.1779,327.4264,327.0486,327.2276,8840.0
2024-08-09 12:15:00,329.03,329.03,328.97,329.0,1616.0,327.1381,327.1381,327.0785,327.1083,1616.0
2024-08-09 12:20:00,328.96,328.96,328.69,328.89,2470.0,327.0685,327.0685,326.8001,326.9989,2470.0
2024-08-09 12:25:00,328.75,328.79,328.72,328.75,1035.0,326.8597,326.8995,326.8299,326.8597,1035.0
2024-08-09 12:30:00,328.87,329.45,328.86,329.32,1789.0,326.979,327.5557,326.9691,327.4264,1789.0
2024-08-09 12:35:00,329.48,329.64,329.45,329.63,800.0,327.5855,327.7446,327.5557,327.7347,800.0
2024-08-09 12:40:00,329.62,329.71,329.45,329.5,2267.0,327.7247,327.8142,327.5557,327.6054,2267.0
2024-08-09 12:45:00,329.51,329.8,329.36,329.8,2448.0,327.6153,327.9037,327.4662,327.9037,2448.0
2024-08-09 12:50:00,329.61,329.61,329.22,329.22,1139.0,327.7148,327.7148,327.327,327.327,1139.0
2024-08-09 12:55:00,329.42,329.58,329.41,329.5,898.0,327.5259,327.6849,327.5159,327.6054,898.0
2024-08-09 13:00:00,329.51,329.82,329.51,329.8,1164.0,327.6153,327.9236,327.6153,327.9037,1164.0
2024-08-09 13:05:00,329.8,329.81,329.62,329.65,1286.0,327.9037,327.9136,327.7247,327.7545,1286.0
2024-08-09 13:10:00,329.54,329.79,329.53,329.79,620.0,327.6452,327.8937,327.6352,327.8937,620.0
2024-08-09 13:15:00,329.97,330.23,329.77,330.02,11893.0,328.0727,328.3312,327.8739,328.1224,11893.0
2024-08-09 13:20:00,330.05,330.05,330.04,330.05,300.0,328.1522,328.1522,328.1423,328.1522,300.0
2024-08-09 13:25:00,330.24,330.42,330.21,330.42,1854.0,328.3411,328.5201,328.3113,328.5201,1854.0
2024-08-09 13:30:00,330.6,330.72,330.41,330.49,1575.0,328.6991,328.8184,328.5102,328.5897,1575.0
2024-08-09 13:35:00,330.54,330.54,330.33,330.38,3487.0,328.6394,328.6394,328.4306,328.4803,3487.0
2024-08-09 13:40:00,330.35,330.37,330.05,330.12,2185.0,328.4505,328.4704,328.1522,328.2218,2185.0
2024-08-09 13:45:00,330.18,330.28,330.13,330.13,500.0,328.2815,328.3809,328.2318,328.2318,500.0
2024-08-09 13:50:00,330.28,330.39,330.15,330.29,3830.0,328.3809,328.4903,328.2517,328.3909,3830.0
2024-08-09 13:55:00,330.26,330.39,329.87,329.91,3781.0,328.361,328.4903,327.9733,328.013,3781.0
2024-08-09 14:00:00,329.93,329.93,329.59,329.59,1760.0,328.0329,328.0329,327.6949,327.6949,1760.0
2024-08-09 14:05:00,329.66,329.77,329.37,329.37,2006.0,327.7645,327.8739,327.4762,327.4762,2006.0
2024-08-09 14:10:00,329.62,329.81,329.59,329.66,3832.0,327.7247,327.9136,327.6949,327.7645,3832.0
2024-08-09 14:15:00,329.67,329.78,329.51,329.63,8459.0,327.7744,327.8838,327.6153,327.7347,8459.0
2024-08-09 14:20:00,329.67,329.67,329.37,329.54,2636.0,327.7744,327.7744,327.4762,327.6452,2636.0
2024-08-09 14:25:00,329.55,329.73,329.52,329.72,1277.0,327.6551,327.8341,327.6253,327.8241,1277.0
2024-08-09 14:30:00,329.75,329.8,329.57,329.68,1231.0,327.854,327.9037,327.675,327.7844,1231.0
2024-08-09 14:35:00,329.67,329.83,329.67,329.83,570.0,327.7744,327.9335,327.7744,327.9335,570.0
2024-08-09 14:40:00,329.75,329.91,329.72,329.79,2416.0,327.854,328.013,327.8241,327.8937,2416.0
2024-08-09 14:45:00,329.79,329.91,329.43,329.43,2978.0,327.8937,328.013,327.5358,327.5358,2978.0
2024-08-09 14:50:00,329.42,329.42,329.2,329.2,546.0,327.5259,327.5259,327.3071,327.3071,546.0
2024-08-09 14:55:00,329.22,329.38,329.02,329.38,2144.0,327.327,327.4861,327.1282,327.4861,2144.0
2024-08-09 15:00:00,329.45,329.48,329.45,329.48,200.0,327.5557,327.5855,327.5557,327.5855,200.0
2024-08-09 15:05:00,329.52,329.74,329.51,329.74,1202.0,327.6253,327.844,327.6153,327.844,1202.0
2024-08-09 15:10:00,329.74,329.75,329.54,329.56,5096.0,327.844,327.854,327.6452,327.6651,5096.0
2024-08-09 15:15:00,329.67,329.86,329.63,329.86,1584.0,327.7744,327.9633,327.7347,327.9633,1584.0
2024-08-09 15:20:00,329.76,329.87,329.51,329.68,1796.0,327.8639,327.9733,327.6153,327.7844,1796.0
2024-08-09 15:25:00,329.64,329.89,329.42,329.44,11628.0,327.7446,327.9932,327.5259,327.5457,11628.0
2024-08-09 15:30:00,329.53,329.81,329.42,329.57,3868.0,327.6352,327.9136,327.5259,327.675,3868.0
2024-08-09 15:35:00,329.59,329.7,329.53,329.63,3082.0,327.6949,327.8043,327.6352,327.7347,3082.0
2024-08-09 15:40:00,329.7,329.95,329.61,329.94,6422.0,327.8043,328.0528,327.7148,328.0429,6422.0
2024-08-09 15:45:00,329.76,329.96,329.6,329.96,6415.0,327.8639,328.0628,327.7048,328.0628,6415.0
2024-08-09 15:50:00,329.74,330.07,328.89,328.92,31235.0,327.844,328.1721,326.9989,327.0287,31235.0
2024-08-09 15:55:00,328.79,329.57,328.65,329.43,62417.0,326.8995,327.675,326.7603,327.5358,62417.0
2024-08-12 09:30:00,329.44,329.44,328.0,328.79,6081.0,327.5457,327.5457,326.114,326.8995,6081.0
2024-08-12 09:35:00,327.93,327.93,327.13,327.13,1220.0,326.0444,326.0444,325.249,325.249,1220.0
2024-08-12 09:40:00,327.75,327.76,327.53,327.53,200.0,325.8655,325.8754,325.6467,325.6467,200.0
2024-08-12 09:45:00,327.0,327.11,326.68,326.68,1800.0,325.1198,325.2291,324.8016,324.8016,1800.0
2024-08-12 09:50:00,327.09,327.09,327.08,327.08,300.0,325.2093,325.2093,325.1993,325.1993,300.0
2024-08-12 09:55:00,327.07,327.07,326.46,326.46,400.0,325.1894,325.1894,324.5829,324.5829,400.0
2024-08-12 10:00:00,327.57,327.7,326.15,326.15,4399.0,325.6865,325.8158,324.2747,324.2747,4399.0
2024-08-12 10:05:00,327.0,327.73,326.99,327.66,2419.0,325.1198,325.8456,325.1098,325.776,2419.0
2024-08-12 10:10:00,327.66,327.7,327.6,327.61,1101.0,325.776,325.8158,325.7163,325.7263,1101.0
2024-08-12 10:15:00,327.2,327.81,327.1,327.52,4099.0,325.3186,325.9251,325.2192,325.6368,4099.0
2024-08-12 10:20:00,327.58,327.96,327.46,327.96,800.0,325.6964,326.0743,325.5771,326.0743,800.0
2024-08-12 10:25:00,327.62,327.94,327.3,327.81,3123.0,325.7362,326.0544,325.4181,325.9251,3123.0
2024-08-12 10:30:00,327.78,327.9,327.64,327.9,1064.0,325.8953,326.0146,325.7561,326.0146,1064.0
2024-08-12 10:35:00,327.74,327.93,327.62,327.76,1970.0,325.8555,326.0444,325.7362,325.8754,1970.0
2024-08-12 10:40:00,327.65,328.27,327.65,328.05,1462.0,325.766,326.3825,325.766,326.1637,1462.0
2024-08-12 10:45:00,328.17,328.39,328.17,328.39,630.0,326.2831,326.5018,326.2831,326.5018,630.0
2024-08-12 10:50:00,328.53,329.01,328.51,328.88,6625.0,326.641,327.1182,326.6211,326.989,6625.0
2024-08-12 10:55:00,329.21,329.34,329.02,329.25,1950.0,327.3171,327.4463,327.1282,327.3568,1950.0
2024-08-12 11:00:00,329.29,329.29,328.79,328.79,1567.0,327.3966,327.3966,326.8995,326.8995,1567.0
2024-08-12 11:05:00,328.64,328.81,328.6,328.67,1495.0,326.7503,326.9194,326.7106,326.7802,1495.0
2024-08-12 11:10:00,328.69,328.93,328.69,328.93,1179.0,326.8001,327.0387,326.8001,327.0387,1179.0
2024-08-12 11:15:00,328.81,329.0,328.64,328.8,1500.0,326.9194,327.1083,326.7503,326.9094,1500.0
2024-08-12 11:20:00,328.72,328.72,328.45,328.45,1200.0,326.8299,326.8299,326.5614,326.5614,1200.0
2024-08-12 11:25:00,328.33,328.38,328.11,328.14,2500.0,326.4421,326.4918,326.2234,326.2532,2500.0
2024-08-12 11:30:00,328.04,328.4,328.04,328.4,1400.0,326.1538,326.5117,326.1538,326.5117,1400.0
2024-08-12 11:35:00,328.26,328.4,328.25,328.32,375.0,326.3725,326.5117,326.3626,326.4322,375.0
2024-08-12 11:40:00,328.47,328.96,328.31,328.91,4970.0,326.5813,327.0685,326.4222,327.0188,4970.0
2024-08-12 11:45:00,328.93,328.93,328.31,328.31,6909.0,327.0387,327.0387,326.4222,326.4222,6909.0
2024-08-12 11:50:00,328.44,328.99,328.43,328.99,604.0,326.5515,327.0983,326.5416,327.0983,604.0
2024-08-12 11:55:00,328.78,329.03,328.77,328.94,900.0,326.8895,327.1381,326.8796,327.0486,900.0
2024-08-12 12:00:00,329.11,329.44,329.11,329.41,1845.0,327.2176,327.5457,327.2176,327.5159,1845.0
2024-08-12 12:05:00,329.29,329.4,328.98,328.99,3569.0,327.3966,327.506,327.0884,327.0983,3569.0
2024-08-12 12:10:00,328.99,328.99,328.99,328.99,0.0,327.0983,327.0983,327.0983,327.0983,0.0
2024-08-12 12:15:00,328.97,329.19,328.88,329.18,2025.0,327.0785,327.2972,326.989,327.2872,2025.0
2024-08-12 12:20:00,329.16,329.17,329.01,329.14,3050.0,327.2674,327.2773,327.1182,327.2475,3050.0
2024-08-12 12:25:00,329.36,329.36,329.01,329.03,5102.0,327.4662,327.4662,327.1182,327.1381,5102.0
2024-08-12 12:30:00,329.29,329.29,329.21,329.21,1000.0,327.3966,327.3966,327.3171,327.3171,1000.0
2024-08-12 12:35:00,329.2,329.32,328.85,329.06,3277.0,327.3071,327.4264,326.9591,327.1679,3277.0
2024-08-12 12:40:00,329.01,329.09,328.37,328.44,2222.0,327.1182,327.1978,326.4819,326.5515,2222.0
2024-08-12 12:45:00,328.66,329.03,328.66,328.97,1600.0,326.7702,327.1381,326.7702,327.0785,1600.0
2024-08-12 12:50:00,328.97,328.97,328.96,328.97,400.0,327.0785,327.0785,327.0685,327.0785,400.0
2024-08-12 12:55:00,328.92,328.92,328.47,328.5,2299.0,327.0287,327.0287,326.5813,326.6112,2299.0
2024-08-12 13:00:00,328.36,328.36,328.02,328.13,2802.0,326.472,326.472,326.1339,326.2433,2802.0
2024-08-12 13:05:00,328.1,328.23,328.1,328.19,1739.0,326.2135,326.3427,326.2135,326.3029,1739.0
2024-08-12 13:10:00,328.28,328.35,328.11,328.23,1814.0,326.3924,326.462,326.2234,326.3427,1814.0
2024-08-12 13:15:00,328.35,328.36,328.12,328.19,6697.0,326.462,326.472,326.2333,326.3029,6697.0
2024-08-12 13:20:00,328.19,328.51,328.19,328.46,9442.0,326.3029,326.6211,326.3029,326.5714,9442.0
2024-08-12 13:25:00,328.44,328.44,328.15,328.19,1685.0,326.5515,326.5515,326.2632,326.3029,1685.0
2024-08-12 13:30:00,328.19,328.21,328.18,328.19,816.0,326.3029,326.3228,326.293,326.3029,816.0
2024-08-12 13:35:00,328.36,328.6,328.29,328.5,2580.0,326.472,326.7106,326.4024,326.6112,2580.0
2024-08-12 13:40:00,328.5,328.5,328.18,328.24,1010.0,326.6112,326.6112,326.293,326.3526,1010.0
2024-08-12 13:45:00,328.25,328.29,328.0,328.09,8335.0,326.3626,326.4024,326.114,326.2035,8335.0
2024-08-12 13:50:00,328.09,328.09,327.63,327.82,3610.0,326.2035,326.2035,325.7462,325.9351,3610.0
2024-08-12 13:55:00,327.82,327.83,327.6,327.61,3157.0,325.9351,325.945,325.7163,325.7263,3157.0
2024-08-12 14:00:00,327.6,327.93,327.52,327.81,2336.0,325.7163,326.0444,325.6368,325.9251,2336.0
2024-08-12 14:05:00,327.8,327.86,327.71,327.83,1000.0,325.9152,325.9748,325.8257,325.945,1000.0
2024-08-12 14:10:00,327.88,328.23,327.88,328.15,7183.0,325.9947,326.3427,325.9947,326.2632,7183.0
2024-08-12 14:15:00,328.23,328.54,328.23,328.28,10339.0,326.3427,326.6509,326.3427,326.3924,10339.0
2024-08-12 14:20:00,328.19,328.39,328.16,328.17,4208.0,326.3029,326.5018,326.2731,326.2831,4208.0
2024-08-12 14:25:00,328.16,328.38,327.98,328.25,3413.0,326.2731,326.4918,326.0941,326.3626,3413.0
2024-08-12 14:30:00,328.22,328.44,328.22,328.44,200.0,326.3328,326.5515,326.3328,326.5515,200.0
2024-08-12 14:35:00,328.25,328.44,328.24,328.36,2217.0,326.3626,326.5515,326.3526,326.472,2217.0
2024-08-12 14:40:00,328.37,328.68,328.36,328.57,2200.0,326.4819,326.7901,326.472,326.6808,2200.0
2024-08-12 14:45:00,328.59,328.76,328.53,328.76,1836.0,326.7006,326.8697,326.641,326.8697,1836.0
2024-08-12 14:50:00,328.84,329.04,328.83,328.97,2400.0,326.9492,327.148,326.9393,327.0785,2400.0
2024-08-12 14:55:00,329.03,329.03,328.89,328.98,1846.0,327.1381,327.1381,326.9989,327.0884,1846.0
2024-08-12 15:00:00,328.97,329.17,328.83,329.08,2891.0,327.0785,327.2773,326.9393,327.1878,2891.0
2024-08-12 15:05:00,329.13,329.25,329.05,329.19,4609.0,327.2375,327.3568,327.158,327.2972,4609.0
2024-08-12 15:10:00,329.39,329.41,329.02,329.04,6850.0,327.496,327.5159,327.1282,327.148,6850.0
2024-08-12 15:15:00,329.08,329.15,328.9,329.03,2712.0,327.1878,327.2574,327.0089,327.1381,2712.0
2024-08-12 15:20:00,329.09,329.14,328.89,329.1,3747.0,327.1978,327.2475,326.9989,327.2077,3747.0
2024-08-12 15:25:00,329.15,329.39,329.09,329.37,5614.0,327.2574,327.496,327.1978,327.4762,5614.0
2024-08-12 15:30:00,329.44,329.52,329.25,329.27,12365.0,327.5457,327.6253,327.3568,327.3767,12365.0
2024-08-12 15:35:00,329.2,329.37,329.18,329.28,11591.0,327.3071,327.4762,327.2872,327.3867,11591.0
2024-08-12 15:40:00,329.2,329.23,328.39,328.48,10007.0,327.3071,327.337,326.5018,326.5913,10007.0
2024-08-12 15:45:00,328.47,328.72,328.17,328.21,14068.0,326.5813,326.8299,326.2831,326.3228,14068.0
2024-08-12 15:50:00,328.12,328.67,328.12,328.61,25976.0,326.2333,326.7802,326.2333,326.7205,25976.0
2024-08-12 15:55:00,328.67,329.08,328.11,328.86,100611.0,326.7802,327.1878,326.2234,326.9691,100611.0
2024-08-13 09:30:00,329.81,330.21,328.86,329.48,6857.0,327.9136,328.3113,326.9691,327.5855,6857.0
2024-08-13 09:35:00,329.91,330.59,329.7,329.71,1017.0,328.013,328.6891,327.8043,327.8142,1017.0
2024-08-13 09:40:00,330.2,330.21,329.14,329.8,1808.0,328.3014,328.3113,327.2475,327.9037,1808.0
2024-08-13 09:45:00,329.64,329.64,328.53,329.04,10648.0,327.7446,327.7446,326.641,327.148,10648.0
2024-08-13 09:50:00,329.11,329.39,328.71,329.1,3900.0,327.2176,327.496,326.8199,327.2077,3900.0
2024-08-13 09:55:00,328.71,329.1,327.52,328.44,10826.0,326.8199,327.2077,325.6368,326.5515,10826.0
2024-08-13 10:00:00,328.38,328.74,328.23,328.46,9196.0,326.4918,326.8498,326.3427,326.5714,9196.0
2024-08-13 10:05:00,328.46,328.46,327.36,327.36,12778.0,326.5714,326.5714,325.4777,325.4777,12778.0
2024-08-13 10:10:00,327.29,328.0,327.28,327.74,3406.0,325.4081,326.114,325.3982,325.8555,3406.0
2024-08-13 10:15:00,327.91,328.04,327.59,327.6,4879.0,326.0245,326.1538,325.7064,325.7163,4879.0
2024-08-13 10:20:00,327.6,327.93,327.6,327.9,1765.0,325.7163,326.0444,325.7163,326.0146,1765.0
2024-08-13 10:25:00,327.91,328.05,327.72,328.05,2500.0,326.0245,326.1637,325.8356,326.1637,2500.0
2024-08-13 10:30:00,327.92,327.93,327.92,327.93,400.0,326.0345,326.0444,326.0345,326.0444,400.0
2024-08-13 10:35:00,327.94,328.54,327.94,328.07,3240.0,326.0544,326.6509,326.0544,326.1836,3240.0
2024-08-13 10:40:00,328.32,328.56,328.29,328.55,2399.0,326.4322,326.6708,326.4024,326.6609,2399.0
2024-08-13 10:45:00,328.55,328.76,328.55,328.65,1700.0,326.6609,326.8697,326.6609,326.7603,1700.0
2024-08-13 10:50:00,328.86,328.94,328.79,328.94,800.0,326.9691,327.0486,326.8995,327.0486,800.0
2024-08-13 10:55:00,328.9,328.91,328.6,328.63,5553.0,327.0089,327.0188,326.7106,326.7404,5553.0
2024-08-13 11:00:00,328.6,329.0,328.59,328.85,2107.0,326.7106,327.1083,326.7006,326.9591,2107.0
2024-08-13 11:05:00,328.93,328.93,328.93,328.93,100.0,327.0387,327.0387,327.0387,327.0387,100.0
2024-08-13 11:10:00,328.94,328.94,328.55,328.85,2803.0,327.0486,327.0486,326.6609,326.9591,2803.0
2024-08-13 11:15:00,328.8,328.8,328.73,328.73,645.0,326.9094,326.9094,326.8398,326.8398,645.0
2024-08-13 11:20:00,328.61,328.77,328.61,328.77,300.0,326.7205,326.8796,326.7205,326.8796,300.0
2024-08-13 11:25:00,328.79,328.79,328.59,328.71,1800.0,326.8995,326.8995,326.7006,326.8199,1800.0
2024-08-13 11:30:00,328.6,328.71,328.59,328.69,821.0,326.7106,326.8199,326.7006,326.8001,821.0
2024-08-13 11:35:00,328.68,328.68,328.67,328.67,300.0,326.7901,326.7901,326.7802,326.7802,300.0
2024-08-13 11:40:00,328.6,328.61,328.29,328.34,3151.0,326.7106,326.7205,326.4024,326.4521,3151.0
2024-08-13 11:45:00,328.34,328.4,328.25,328.4,1224.0,326.4521,326.5117,326.3626,326.5117,1224.0
2024-08-13 11:50:00,328.41,328.72,328.4,328.49,2400.0,326.5217,326.8299,326.5117,326.6012,2400.0
2024-08-13 11:55:00,328.44,328.6,328.32,328.38,2534.0,326.5515,326.7106,326.4322,326.4918,2534.0
2024-08-13 12:00:00,328.38,328.4,328.18,328.2,2617.0,326.4918,326.5117,326.293,326.3129,2617.0
2024-08-13 12:05:00,328.22,328.38,328.22,328.28,600.0,326.3328,326.4918,326.3328,326.3924,600.0
2024-08-13 12:10:00,328.28,328.29,327.88,328.12,3081.0,326.3924,326.4024,325.9947,326.2333,3081.0
2024-08-13 12:15:00,328.12,328.43,328.0,328.43,1515.0,326.2333,326.5416,326.114,326.5416,1515.0
2024-08-13 12:20:00,328.45,328.45,328.33,328.39,1784.0,326.5614,326.5614,326.4421,326.5018,1784.0
2024-08-13 12:25:00,328.33,328.38,327.99,328.0,2550.0,326.4421,326.4918,326.1041,326.114,2550.0
2024-08-13 12:30:00,328.07,328.19,328.01,328.13,1202.0,326.1836,326.3029,326.124,326.2433,1202.0
2024-08-13 12:35:00,328.14,328.36,328.11,328.26,889.0,326.2532,326.472,326.2234,326.3725,889.0
2024-08-13 12:40:00,328.26,328.26,328.15,328.26,700.0,326.3725,326.3725,326.2632,326.3725,700.0
2024-08-13 12:45:00,328.26,328.26,328.09,328.13,3807.0,326.3725,326.3725,326.2035,326.2433,3807.0
2024-08-13 12:50:00,328.13,328.13,327.58,327.66,1256.0,326.2433,326.2433,325.6964,325.776,1256.0
2024-08-13 12:55:00,327.67,327.7,327.55,327.7,300.0,325.7859,325.8158,325.6666,325.8158,300.0
2024-08-13 13:00:00,327.5,327.5,326.94,326.94,1372.0,325.6169,325.6169,325.0601,325.0601,1372.0
2024-08-13 13:05:00,326.92,327.22,326.9,326.99,1629.0,325.0402,325.3385,325.0204,325.1098,1629.0
2024-08-13 13:10:00,326.9,326.91,326.79,326.79,500.0,325.0204,325.0303,324.911,324.911,500.0
2024-08-13 13:15:00,326.81,326.82,326.7,326.74,1291.0,324.9309,324.9408,324.8215,324.8613,1291.0
2024-08-13 13:20:00,326.7,326.82,326.59,326.79,1500.0,324.8215,324.9408,324.7121,324.911,1500.0
2024-08-13 13:25:00,326.87,326.91,326.86,326.89,1111.0,324.9905,325.0303,324.9806,325.0104,1111.0
2024-08-13 13:30:00,326.88,326.96,326.59,326.66,2649.0,325.0005,325.08,324.7121,324.7817,2649.0
2024-08-13 13:35:00,326.63,326.9,326.62,326.9,1065.0,324.7519,325.0204,324.742,325.0204,1065.0
2024-08-13 13:40:00,326.9,327.01,326.9,327.01,1690.0,325.0204,325.1297,325.0204,325.1297,1690.0
2024-08-13 13:45:00,326.83,327.15,326.83,326.86,3986.0,324.9508,325.2689,324.9508,324.9806,3986.0
2024-08-13 13:50:00,327.01,327.09,326.98,327.09,700.0,325.1297,325.2093,325.0999,325.2093,700.0
2024-08-13 13:55:00,326.98,327.14,326.98,327.07,355.0,325.0999,325.259,325.0999,325.1894,355.0
2024-08-13 14:00:00,327.07,327.08,326.98,326.98,600.0,325.1894,325.1993,325.0999,325.0999,600.0
2024-08-13 14:05:00,327.09,327.15,326.9,326.92,2500.0,325.2093,325.2689,325.0204,325.0402,2500.0
2024-08-13 14:10:00,327.01,327.17,326.93,326.93,2864.0,325.1297,325.2888,325.0502,325.0502,2864.0
2024-08-13 14:15:00,326.94,326.95,326.69,326.69,1203.0,325.0601,325.0701,324.8116,324.8116,1203.0
2024-08-13 14:20:00,326.6,326.75,326.58,326.67,400.0,324.7221,324.8712,324.7022,324.7917,400.0
2024-08-13 14:25:00,326.67,326.87,326.64,326.87,800.0,324.7917,324.9905,324.7618,324.9905,800.0
2024-08-13 14:30:00,326.84,326.97,326.83,326.9,2078.0,324.9607,325.09,324.9508,325.0204,2078.0
2024-08-13 14:35:00,326.92,326.94,326.82,326.91,502.0,325.0402,325.0601,324.9408,325.0303,502.0
2024-08-13 14:40:00,326.95,327.09,326.59,326.59,3008.0,325.0701,325.2093,324.7121,324.7121,3008.0
2024-08-13 14:45:00,326.5,326.56,326.42,326.56,1210.0,324.6227,324.6823,324.5431,324.6823,1210.0
2024-08-13 14:50:00,326.55,326.56,326.5,326.5,802.0,324.6724,324.6823,324.6227,324.6227,802.0
2024-08-13 14:55:00,326.42,326.51,326.33,326.44,2010.0,324.5431,324.6326,324.4536,324.563,2010.0
2024-08-13 15:00:00,326.45,326.9,326.44,326.84,2407.0,324.5729,325.0204,324.563,324.9607,2407.0
2024-08-13 15:05:00,326.76,326.85,326.69,326.85,1848.0,324.8812,324.9706,324.8116,324.9706,1848.0
2024-08-13 15:10:00,326.88,327.25,326.88,326.99,5483.0,325.0005,325.3683,325.0005,325.1098,5483.0
2024-08-13 15:15:00,326.97,327.18,326.92,327.09,2324.0,325.09,325.2987,325.0402,325.2093,2324.0
2024-08-13 15:20:00,327.17,327.17,326.93,326.93,3764.0,325.2888,325.2888,325.0502,325.0502,3764.0
2024-08-13 15:25:00,327.0,327.01,326.96,327.01,700.0,325.1198,325.1297,325.08,325.1297,700.0
2024-08-13 15:30:00,327.01,327.27,327.01,327.27,3871.0,325.1297,325.3882,325.1297,325.3882,3871.0
2024-08-13 15:35:00,327.21,327.34,327.04,327.05,4435.0,325.3286,325.4578,325.1595,325.1695,4435.0
2024-08-13 15:40:00,327.17,327.33,327.15,327.26,4154.0,325.2888,325.4479,325.2689,325.3783,4154.0
2024-08-13 15:45:00,327.33,327.33,327.02,327.31,7600.0,325.4479,325.4479,325.1397,325.428,7600.0
2024-08-13 15:50:00,327.36,327.5,326.69,327.25,18088.0,325.4777,325.6169,324.8116,325.3683,18088.0
2024-08-13 15:55:00,327.17,327.87,327.11,327.71,44554.0,325.2888,325.9848,325.2291,325.8257,44554.0
2024-08-14 09:30:00,327.6,328.19,326.33,327.92,4557.0,325.7163,326.3029,324.4536,326.0345,4557.0
2024-08-14 09:35:00,328.3,328.44,328.3,328.44,1064.0,326.4123,326.5515,326.4123,326.5515,1064.0
2024-08-14 09:40:00,327.81,329.1,327.81,328.94,700.0,325.9251,327.2077,325.9251,327.0486,700.0
2024-08-14 09:45:00,329.32,329.52,328.56,329.52,2704.0,327.4264,327.6253,326.6708,327.6253,2704.0
2024-08-14 09:50:00,329.23,330.09,329.23,329.8,2182.0,327.337,328.192,327.337,327.9037,2182.0
2024-08-14 09:55:00,330.14,330.68,330.0,330.13,1801.0,328.2417,328.7786,328.1025,328.2318,1801.0
2024-08-14 10:00:00,330.1,330.12,329.17,329.18,3263.0,328.202,328.2218,327.2773,327.2872,3263.0
2024-08-14 10:05:00,329.46,329.77,329.33,329.77,900.0,327.5656,327.8739,327.4364,327.8739,900.0
2024-08-14 10:10:00,329.99,330.76,329.78,330.75,2028.0,328.0926,328.8582,327.8838,328.8482,2028.0
2024-08-14 10:15:00,330.54,330.81,330.28,330.28,2722.0,328.6394,328.9079,328.3809,328.3809,2722.0
2024-08-14 10:20:00,330.12,330.39,329.85,330.29,1100.0,328.2218,328.4903,327.9534,328.3909,1100.0
2024-08-14 10:25:00,330.3,330.5,329.98,330.02,2769.0,328.4008,328.5997,328.0826,328.1224,2769.0
2024-08-14 10:30:00,330.0,330.28,329.98,330.2,1400.0,328.1025,328.3809,328.0826,328.3014,1400.0
2024-08-14 10:35:00,330.01,330.29,330.01,330.22,2473.0,328.1125,328.3909,328.1125,328.3213,2473.0
2024-08-14 10:40:00,330.05,330.39,330.05,330.25,3941.0,328.1522,328.4903,328.1522,328.3511,3941.0
2024-08-14 10:45:00,330.25,330.46,330.19,330.25,5388.0,328.3511,328.5599,328.2914,328.3511,5388.0
2024-08-14 10:50:00,330.1,330.14,328.8,328.84,26337.0,328.202,328.2417,326.9094,326.9492,26337.0
2024-08-14 10:55:00,329.0,329.71,329.0,329.57,2787.0,327.1083,327.8142,327.1083,327.675,2787.0
2024-08-14 11:00:00,329.4,329.66,329.37,329.66,1743.0,327.506,327.7645,327.4762,327.7645,1743.0
2024-08-14 11:05:00,329.58,330.08,329.58,329.96,1109.0,327.6849,328.1821,327.6849,328.0628,1109.0
2024-08-14 11:10:00,329.96,330.02,329.7,329.7,2756.0,328.0628,328.1224,327.8043,327.8043,2756.0
2024-08-14 11:15:00,329.85,330.28,329.77,330.28,2234.0,327.9534,328.3809,327.8739,328.3809,2234.0
2024-08-14 11:20:00,330.34,330.4,330.27,330.29,3100.0,328.4406,328.5002,328.371,328.3909,3100.0
2024-08-14 11:25:00,330.16,330.16,329.77,329.89,3011.0,328.2616,328.2616,327.8739,327.9932,3011.0
2024-08-14 11:30:00,329.81,330.07,329.78,329.84,2255.0,327.9136,328.1721,327.8838,327.9434,2255.0
2024-08-14 11:35:00,329.68,330.05,329.42,329.49,3641.0,327.7844,328.1522,327.5259,327.5955,3641.0
2024-08-14 11:40:00,329.57,329.58,329.23,329.34,1500.0,327.675,327.6849,327.337,327.4463,1500.0
2024-08-14 11:45:00,329.35,329.46,329.34,329.34,1010.0,327.4563,327.5656,327.4463,327.4463,1010.0
2024-08-14 11:50:00,329.38,329.57,329.34,329.34,1352.0,327.4861,327.675,327.4463,327.4463,1352.0
2024-08-14 11:55:00,329.37,329.79,329.26,329.6,4124.0,327.4762,327.8937,327.3668,327.7048,4124.0
2024-08-14 12:00:00,329.6,329.67,329.43,329.56,1178.0,327.7048,327.7744,327.5358,327.6651,1178.0
2024-08-14 12:05:00,329.59,329.95,329.59,329.84,1871.0,327.6949,328.0528,327.6949,327.9434,1871.0
2024-08-14 12:10:00,329.96,330.06,329.79,330.06,800.0,328.0628,328.1622,327.8937,328.1622,800.0
2024-08-14 12:15:00,329.84,329.84,329.6,329.64,1500.0,327.9434,327.9434,327.7048,327.7446,1500.0
2024-08-14 12:20:00,329.75,330.14,329.57,329.57,3338.0,327.854,328.2417,327.675,327.675,3338.0
2024-08-14 12:25:00,329.58,329.58,329.55,329.56,500.0,327.6849,327.6849,327.6551,327.6651,500.0
2024-08-14 12:30:00,329.48,329.76,329.4,329.66,833.0,327.5855,327.8639,327.506,327.7645,833.0
2024-08-14 12:35:00,329.66,330.0,329.66,330.0,801.0,327.7645,328.1025,327.7645,328.1025,801.0
2024-08-14 12:40:00,330.02,330.02,329.78,329.79,1720.0,328.1224,328.1224,327.8838,327.8937,1720.0
2024-08-14 12:45:00,329.55,329.61,329.52,329.52,700.0,327.6551,327.7148,327.6253,327.6253,700.0
2024-08-14 12:50:00,329.6,330.0,329.6,330.0,1600.0,327.7048,328.1025,327.7048,328.1025,1600.0
2024-08-14 12:55:00,330.1,330.2,330.09,330.1,700.0,328.202,328.3014,328.192,328.202,700.0
2024-08-14 13:00:00,330.12,330.12,329.8,329.8,911.0,328.2218,328.2218,327.9037,327.9037,911.0
2024-08-14 13:05:00,329.6,330.04,329.6,329.83,2278.0,327.7048,328.1423,327.7048,327.9335,2278.0
2024-08-14 13:10:00,329.63,329.63,329.5,329.5,600.0,327.7347,327.7347,327.6054,327.6054,600.0
2024-08-14 13:15:00,329.5,330.05,329.5,330.05,1322.0,327.6054,328.1522,327.6054,328.1522,1322.0
2024-08-14 13:20:00,329.9,329.9,329.75,329.78,1413.0,328.0031,328.0031,327.854,327.8838,1413.0
2024-08-14 13:25:00,329.71,330.03,329.71,330.03,855.0,327.8142,328.1324,327.8142,328.1324,855.0
2024-08-14 13:30:00,329.96,330.1,329.96,330.1,600.0,328.0628,328.202,328.0628,328.202,600.0
2024-08-14 13:35:00,330.2,330.45,330.2,330.45,2112.0,328.3014,328.5499,328.3014,328.5499,2112.0
2024-08-14 13:40:00,330.46,330.46,330.25,330.42,963.0,328.5599,328.5599,328.3511,328.5201,963.0
2024-08-14 13:45:00,330.42,330.42,330.12,330.31,5788.0,328.5201,328.5201,328.2218,328.4107,5788.0
2024-08-14 13:50:00,330.49,330.49,330.29,330.3,1092.0,328.5897,328.5897,328.3909,328.4008,1092.0
2024-08-14 13:55:00,330.26,330.41,330.21,330.28,1800.0,328.361,328.5102,328.3113,328.3809,1800.0
2024-08-14 14:00:00,330.37,330.37,330.0,330.15,2070.0,328.4704,328.4704,328.1025,328.2517,2070.0
2024-08-14 14:05:00,330.26,330.35,329.79,329.97,3729.0,328.361,328.4505,327.8937,328.0727,3729.0
2024-08-14 14:10:00,329.88,329.93,329.8,329.8,900.0,327.9832,328.0329,327.9037,327.9037,900.0
2024-08-14 14:15:00,329.8,330.08,329.61,330.06,5100.0,327.9037,328.1821,327.7148,328.1622,5100.0
2024-08-14 14:20:00,330.1,330.33,329.97,330.19,3803.0,328.202,328.4306,328.0727,328.2914,3803.0
2024-08-14 14:25:00,330.19,330.2,329.98,330.1,4159.0,328.2914,328.3014,328.0826,328.202,4159.0
2024-08-14 14:30:00,330.06,330.36,329.98,330.22,2800.0,328.1622,328.4605,328.0826,328.3213,2800.0
2024-08-14 14:35:00,330.34,330.48,330.34,330.48,500.0,328.4406,328.5798,328.4406,328.5798,500.0
2024-08-14 14:40:00,330.31,330.5,330.31,330.36,981.0,328.4107,328.5997,328.4107,328.4605,981.0
2024-08-14 14:45:00,330.39,330.51,330.38,330.48,1301.0,328.4903,328.6096,328.4803,328.5798,1301.0
2024-08-14 14:50:00,330.56,330.61,330.38,330.61,11773.0,328.6593,328.709,328.4803,328.709,11773.0
2024-08-14 14:55:00,330.58,330.68,330.45,330.45,6425.0,328.6792,328.7786,328.5499,328.5499,6425.0
2024-08-14 15:00:00,330.49,330.56,330.37,330.53,2575.0,328.5897,328.6593,328.4704,328.6295,2575.0
2024-08-14 15:05:00,330.53,330.94,330.53,330.94,1698.0,328.6295,329.0371,328.6295,329.0371,1698.0
2024-08-14 15:10:00,330.93,330.94,330.58,330.58,5872.0,329.0272,329.0371,328.6792,328.6792,5872.0
2024-08-14 15:15:00,330.73,330.73,330.45,330.45,3556.0,328.8283,328.8283,328.5499,328.5499,3556.0
2024-08-14 15:20:00,330.44,330.63,330.42,330.48,4852.0,328.54,328.7289,328.5201,328.5798,4852.0
2024-08-14 15:25:00,330.49,330.54,330.39,330.43,6371.0,328.5897,328.6394,328.4903,328.5301,6371.0
2024-08-14 15:30:00,330.39,330.42,329.99,330.03,5809.0,328.4903,328.5201,328.0926,328.1324,5809.0
2024-08-14 15:35:00,329.99,330.23,329.99,330.19,5220.0,328.0926,328.3312,328.0926,328.2914,5220.0
2024-08-14 15:40:00,330.19,330.43,330.13,330.42,3566.0,328.2914,328.5301,328.2318,328.5201,3566.0
2024-08-14 15:45:00,330.48,330.63,330.39,330.57,5245.0,328.5798,328.7289,328.4903,328.6693,5245.0
2024-08-14 15:50:00,330.66,330.84,330.44,330.75,14242.0,328.7587,328.9377,328.54,328.8482,14242.0
2024-08-14 15:55:00,330.72,331.2,330.72,330.86,48370.0,328.8184,329.2956,328.8184,328.9576,48370.0
2024-08-15 09:30:00,331.62,333.8,330.51,333.13,11862.0,329.7132,331.8807,328.6096,331.2145,11862.0
2024-08-15 09:35:00,332.96,332.96,331.02,331.02,4194.0,331.0455,331.0455,329.1167,329.1167,4194.0
2024-08-15 09:40:00,330.86,331.0,330.72,330.73,3654.0,328.9576,329.0968,328.8184,328.8283,3654.0
2024-08-15 09:45:00,330.2,330.98,330.17,330.97,1102.0,328.3014,329.0769,328.2716,329.067,1102.0
2024-08-15 09:50:00,330.87,331.06,330.6,330.6,467.0,328.9675,329.1564,328.6991,328.6991,467.0
2024-08-15 09:55:00,331.06,331.08,330.86,330.86,2195.0,329.1564,329.1763,328.9576,328.9576,2195.0
2024-08-15 10:00:00,330.97,331.07,330.12,330.71,4731.0,329.067,329.1664,328.2218,328.8084,4731.0
2024-08-15 10:05:00,330.86,331.29,329.96,330.22,5462.0,328.9576,329.3851,328.0628,328.3213,5462.0
2024-08-15 10:10:00,330.22,330.79,329.79,330.3,3044.0,328.3213,328.888,327.8937,328.4008,3044.0
2024-08-15 10:15:00,330.41,330.6,330.2,330.34,1512.0,328.5102,328.6991,328.3014,328.4406,1512.0
2024-08-15 10:20:00,330.27,330.64,330.23,330.5,4022.0,328.371,328.7388,328.3312,328.5997,4022.0
2024-08-15 10:25:00,330.84,331.07,330.62,331.01,2713.0,328.9377,329.1664,328.719,329.1067,2713.0
2024-08-15 10:30:00,330.54,330.75,330.42,330.69,1453.0,328.6394,328.8482,328.5201,328.7886,1453.0
2024-08-15 10:35:00,330.66,330.82,330.03,330.03,2195.0,328.7587,328.9178,328.1324,328.1324,2195.0
2024-08-15 10:40:00,330.21,330.48,329.93,330.0,11562.0,328.3113,328.5798,328.0329,328.1025,11562.0
2024-08-15 10:45:00,330.09,330.36,330.09,330.1,2200.0,328.192,328.4605,328.192,328.202,2200.0
2024-08-15 10:50:00,330.31,330.68,330.12,330.56,11241.0,328.4107,328.7786,328.2218,328.6593,11241.0
2024-08-15 10:55:00,331.0,331.1,330.82,330.82,1458.0,329.0968,329.1962,328.9178,328.9178,1458.0
2024-08-15 11:00:00,331.08,331.09,330.78,330.81,2930.0,329.1763,329.1863,328.878,328.9079,2930.0
2024-08-15 11:05:00,330.63,331.58,330.62,331.57,1405.0,328.7289,329.6734,328.719,329.6635,1405.0
2024-08-15 11:10:00,331.47,331.54,331.29,331.54,4300.0,329.5641,329.6337,329.3851,329.6337,4300.0
2024-08-15 11:15:00,331.56,331.67,331.37,331.37,6683.0,329.6536,329.7629,329.4647,329.4647,6683.0
2024-08-15 11:20:00,331.47,331.64,330.84,330.84,1462.0,329.5641,329.7331,328.9377,328.9377,1462.0
2024-08-15 11:25:00,330.96,330.96,330.91,330.91,200.0,329.057,329.057,329.0073,329.0073,200.0
2024-08-15 11:30:00,331.13,331.16,330.73,330.86,12268.0,329.226,329.2559,328.8283,328.9576,12268.0
2024-08-15 11:35:00,330.74,330.83,330.43,330.49,7107.0,328.8383,328.9278,328.5301,328.5897,7107.0
2024-08-15 11:40:00,330.77,330.78,330.43,330.56,8483.0,328.8681,328.878,328.5301,328.6593,8483.0
2024-08-15 11:45:00,330.44,331.0,330.44,330.95,2056.0,328.54,329.0968,328.54,329.0471,2056.0
2024-08-15 11:50:00,330.82,330.99,330.82,330.86,1346.0,328.9178,329.0868,328.9178,328.9576,1346.0
2024-08-15 11:55:00,331.22,331.22,330.62,330.69,11509.0,329.3155,329.3155,328.719,328.7886,11509.0
2024-08-15 12:00:00,330.72,331.13,330.72,331.03,2847.0,328.8184,329.226,328.8184,329.1266,2847.0
2024-08-15 12:05:00,330.88,331.05,330.63,330.63,1385.0,328.9775,329.1465,328.7289,328.7289,1385.0
2024-08-15 12:10:00,330.6,331.07,330.6,331.0,669.0,328.6991,329.1664,328.6991,329.0968,669.0
2024-08-15 12:15:00,331.03,331.52,330.99,331.4,8531.0,329.1266,329.6138,329.0868,329.4945,8531.0
2024-08-15 12:20:00,331.23,331.52,331.22,331.43,10700.0,329.3255,329.6138,329.3155,329.5243,10700.0
2024-08-15 12:25:00,331.31,331.73,331.26,331.73,1221.0,329.405,329.8226,329.3553,329.8226,1221.0
2024-08-15 12:30:00,331.54,331.54,331.28,331.39,1906.0,329.6337,329.6337,329.3752,329.4845,1906.0
2024-08-15 12:35:00,331.51,331.51,331.09,331.09,2278.0,329.6038,329.6038,329.1863,329.1863,2278.0
2024-08-15 12:40:00,331.01,331.09,330.77,330.95,6892.0,329.1067,329.1863,328.8681,329.0471,6892.0
2024-08-15 12:45:00,330.96,331.27,330.77,331.27,1816.0,329.057,329.3652,328.8681,329.3652,1816.0
2024-08-15 12:50:00,331.25,331.27,331.03,331.07,2518.0,329.3453,329.3652,329.1266,329.1664,2518.0
2024-08-15 12:55:00,331.09,331.34,331.09,331.29,855.0,329.1863,329.4348,329.1863,329.3851,855.0
2024-08-15 13:00:00,331.37,331.52,331.23,331.51,700.0,329.4647,329.6138,329.3255,329.6038,700.0
2024-08-15 13:05:00,331.37,331.54,331.23,331.42,2748.0,329.4647,329.6337,329.3255,329.5144,2748.0
2024-08-15 13:10:00,331.53,331.62,331.51,331.62,892.0,329.6237,329.7132,329.6038,329.7132,892.0
2024-08-15 13:15:00,331.58,331.65,331.58,331.65,2257.0,329.6734,329.743,329.6734,329.743,2257.0
2024-08-15 13:20:00,331.76,332.03,331.76,331.86,2954.0,329.8524,330.1209,329.8524,329.9518,2954.0
2024-08-15 13:25:00,331.91,332.1,331.91,332.04,1389.0,330.0015,330.1905,330.0015,330.1308,1389.0
2024-08-15 13:30:00,332.05,332.16,331.96,332.06,900.0,330.1407,330.2501,330.0513,330.1507,900.0
2024-08-15 13:35:00,331.97,332.09,331.55,331.67,2594.0,330.0612,330.1805,329.6436,329.7629,2594.0
2024-08-15 13:40:00,331.78,331.82,331.65,331.68,1491.0,329.8723,329.9121,329.743,329.7729,1491.0
2024-08-15 13:45:00,331.81,331.81,331.66,331.77,1408.0,329.9021,329.9021,329.753,329.8624,1408.0
2024-08-15 13:50:00,331.8,331.8,331.7,331.75,400.0,329.8922,329.8922,329.7928,329.8425,400.0
2024-08-15 13:55:00,331.75,331.75,331.51,331.62,1169.0,329.8425,329.8425,329.6038,329.7132,1169.0
2024-08-15 14:00:00,331.67,331.88,331.59,331.88,2509.0,329.7629,329.9717,329.6834,329.9717,2509.0
2024-08-15 14:05:00,331.91,331.91,331.71,331.81,1363.0,330.0015,330.0015,329.8027,329.9021,1363.0
2024-08-15 14:10:00,331.68,331.76,331.66,331.67,2122.0,329.7729,329.8524,329.753,329.7629,2122.0
2024-08-15 14:15:00,331.67,331.72,331.55,331.61,649.0,329.7629,329.8126,329.6436,329.7033,649.0
2024-08-15 14:20:00,331.62,331.72,331.61,331.65,1847.0,329.7132,329.8126,329.7033,329.743,1847.0
2024-08-15 14:25:00,331.67,331.85,331.67,331.78,1522.0,329.7629,329.9419,329.7629,329.8723,1522.0
2024-08-15 14:30:00,331.7,332.01,331.7,332.01,2468.0,329.7928,330.101,329.7928,330.101,2468.0
2024-08-15 14:35:00,331.93,331.93,331.62,331.62,1318.0,330.0214,330.0214,329.7132,329.7132,1318.0
2024-08-15 14:40:00,331.89,331.99,331.8,331.9,3284.0,329.9817,330.0811,329.8922,329.9916,3284.0
2024-08-15 14:45:00,331.81,331.99,331.75,331.85,2400.0,329.9021,330.0811,329.8425,329.9419,2400.0
2024-08-15 14:50:00,331.95,332.01,331.86,331.86,13238.0,330.0413,330.101,329.9518,329.9518,13238.0
2024-08-15 14:55:00,331.94,331.94,331.54,331.55,1619.0,330.0314,330.0314,329.6337,329.6436,1619.0
2024-08-15 15:00:00,331.46,331.46,331.37,331.44,509.0,329.5541,329.5541,329.4647,329.5342,509.0
2024-08-15 15:05:00,331.44,331.44,331.13,331.13,1615.0,329.5342,329.5342,329.226,329.226,1615.0
2024-08-15 15:10:00,331.13,331.25,331.12,331.12,1354.0,329.226,329.3453,329.2161,329.2161,1354.0
2024-08-15 15:15:00,331.09,331.2,331.04,331.19,4012.0,329.1863,329.2956,329.1365,329.2857,4012.0
2024-08-15 15:20:00,331.3,331.35,331.16,331.29,3770.0,329.3951,329.4448,329.2559,329.3851,3770.0
2024-08-15 15:25:00,331.21,331.53,331.17,331.51,2459.0,329.3056,329.6237,329.2658,329.6038,2459.0
2024-08-15 15:30:00,331.5,331.58,331.34,331.48,2097.0,329.5939,329.6734,329.4348,329.574,2097.0
2024-08-15 15:35:00,331.55,331.61,331.5,331.61,400.0,329.6436,329.7033,329.5939,329.7033,400.0
2024-08-15 15:40:00,331.41,331.55,330.83,330.83,7394.0,329.5044,329.6436,328.9278,328.9278,7394.0
2024-08-15 15:45:00,330.76,331.25,330.74,331.12,6432.0,328.8582,329.3453,328.8383,329.2161,6432.0
2024-08-15 15:50:00,331.03,331.11,330.3,330.37,14753.0,329.1266,329.2061,328.4008,328.4704,14753.0
2024-08-15 15:55:00,330.42,331.48,330.4,331.47,102683.0,328.5201,329.574,328.5002,329.5641,102683.0
2024-08-16 09:30:00,331.56,331.82,330.0,330.0,33188.0,329.6536,329.9121,328.1025,328.1025,33188.0
2024-08-16 09:35:00,330.47,331.2,330.46,331.2,2077.0,328.5698,329.2956,328.5599,329.2956,2077.0
2024-08-16 09:40:00,330.88,330.99,330.83,330.85,1300.0,328.9775,329.0868,328.9278,328.9476,1300.0
2024-08-16 09:45:00,331.17,331.7,331.01,331.69,3083.0,329.2658,329.7928,329.1067,329.7828,3083.0
2024-08-16 09:50:00,331.74,331.74,331.36,331.66,1106.0,329.8325,329.8325,329.4547,329.753,1106.0
2024-08-16 09:55:00,332.0,332.25,331.82,332.05,1513.0,330.091,330.3396,329.9121,330.1407,1513.0
2024-08-16 10:00:00,332.3,332.69,332.08,332.09,4069.0,330.3893,330.7771,330.1706,330.1805,4069.0
2024-08-16 10:05:00,332.03,332.03,331.07,331.24,2757.0,330.1209,330.1209,329.1664,329.3354,2757.0
2024-08-16 10:10:00,331.19,331.58,331.18,331.28,975.0,329.2857,329.6734,329.2757,329.3752,975.0
2024-08-16 10:15:00,331.66,332.41,331.48,332.22,8282.0,329.753,330.4987,329.574,330.3098,8282.0
2024-08-16 10:20:00,332.23,332.23,331.88,332.07,2208.0,330.3197,330.3197,329.9717,330.1606,2208.0
2024-08-16 10:25:00,332.37,332.46,332.13,332.41,2117.0,330.4589,330.5484,330.2203,330.4987,2117.0
2024-08-16 10:30:00,332.3,332.33,331.67,331.78,2507.0,330.3893,330.4191,329.7629,329.8723,2507.0
2024-08-16 10:35:00,331.79,331.95,331.72,331.9,1000.0,329.8822,330.0413,329.8126,329.9916,1000.0
2024-08-16 10:40:00,331.94,332.29,331.91,332.29,1856.0,330.0314,330.3794,330.0015,330.3794,1856.0
2024-08-16 10:45:00,332.43,332.63,332.39,332.62,850.0,330.5186,330.7174,330.4788,330.7075,850.0
2024-08-16 10:50:00,332.69,332.83,332.54,332.66,2477.0,330.7771,330.9163,330.6279,330.7472,2477.0
2024-08-16 10:55:00,332.76,332.9,332.74,332.75,1168.0,330.8467,330.9859,330.8268,330.8367,1168.0
2024-08-16 11:00:00,332.9,333.01,332.89,332.97,842.0,330.9859,331.0952,330.9759,331.0555,842.0
2024-08-16 11:05:00,333.03,333.14,332.88,332.88,1791.0,331.1151,331.2245,330.966,330.966,1791.0
2024-08-16 11:10:00,332.82,333.22,332.73,333.22,2103.0,330.9063,331.304,330.8168,331.304,2103.0
2024-08-16 11:15:00,333.08,333.21,333.08,333.1,653.0,331.1648,331.2941,331.1648,331.1847,653.0
2024-08-16 11:20:00,332.94,333.06,332.89,333.02,863.0,331.0256,331.1449,330.9759,331.1052,863.0
2024-08-16 11:25:00,333.26,333.35,333.12,333.32,2555.0,331.3438,331.4333,331.2046,331.4034,2555.0
2024-08-16 11:30:00,333.32,333.41,333.14,333.14,2350.0,331.4034,331.4929,331.2245,331.2245,2350.0
2024-08-16 11:35:00,333.25,333.48,333.12,333.12,1500.0,331.3338,331.5625,331.2046,331.2046,1500.0
2024-08-16 11:40:00,333.22,333.33,333.2,333.27,3339.0,331.304,331.4134,331.2841,331.3537,3339.0
2024-08-16 11:45:00,333.29,333.29,333.27,333.27,300.0,331.3736,331.3736,331.3537,331.3537,300.0
2024-08-16 11:50:00,333.33,333.76,333.33,333.55,2254.0,331.4134,331.8409,331.4134,331.6321,2254.0
2024-08-16 11:55:00,333.73,333.85,333.7,333.7,2078.0,331.8111,331.9304,331.7813,331.7813,2078.0
2024-08-16 12:00:00,333.7,334.0,333.7,333.99,906.0,331.7813,332.0795,331.7813,332.0696,906.0
2024-08-16 12:05:00,334.0,334.14,333.72,333.76,6868.0,332.0795,332.2187,331.8011,331.8409,6868.0
2024-08-16 12:10:00,333.75,334.05,333.75,334.05,2925.0,331.831,332.1292,331.831,332.1292,2925.0
2024-08-16 12:15:00,334.06,334.06,333.83,334.0,1100.0,332.1392,332.1392,331.9105,332.0795,1100.0
2024-08-16 12:20:00,334.05,334.15,333.79,334.0,4727.0,332.1292,332.2287,331.8707,332.0795,4727.0
2024-08-16 12:25:00,334.06,334.08,333.89,334.01,2373.0,332.1392,332.1591,331.9702,332.0895,2373.0
2024-08-16 12:30:00,334.19,334.24,333.72,334.21,3775.0,332.2684,332.3181,331.8011,332.2883,3775.0
2024-08-16 12:35:00,333.92,334.44,333.92,334.21,2519.0,332.0,332.517,332.0,332.2883,2519.0
2024-08-16 12:40:00,334.31,334.44,334.12,334.32,4548.0,332.3877,332.517,332.1988,332.3977,4548.0
2024-08-16 12:45:00,334.38,334.5,334.38,334.48,400.0,332.4573,332.5767,332.4573,332.5568,400.0
2024-08-16 12:50:00,334.49,334.68,334.4,334.4,2842.0,332.5667,332.7556,332.4772,332.4772,2842.0
2024-08-16 12:55:00,334.52,334.54,334.46,334.54,873.0,332.5965,332.6164,332.5369,332.6164,873.0
2024-08-16 13:00:00,334.48,334.48,334.25,334.25,1131.0,332.5568,332.5568,332.3281,332.3281,1131.0
2024-08-16 13:05:00,334.26,334.26,333.96,334.01,1314.0,332.338,332.338,332.0398,332.0895,1314.0
2024-08-16 13:10:00,334.03,334.05,334.03,334.05,418.0,332.1094,332.1292,332.1094,332.1292,418.0
2024-08-16 13:15:00,334.15,334.16,334.03,334.16,903.0,332.2287,332.2386,332.1094,332.2386,903.0
2024-08-16 13:20:00,334.0,334.07,333.9,333.92,1074.0,332.0795,332.1491,331.9801,332.0,1074.0
2024-08-16 13:25:00,333.79,333.79,333.66,333.78,742.0,331.8707,331.8707,331.7415,331.8608,742.0
2024-08-16 13:30:00,333.81,333.99,333.78,333.99,600.0,331.8906,332.0696,331.8608,332.0696,600.0
2024-08-16 13:35:00,334.01,334.01,333.83,333.91,947.0,332.0895,332.0895,331.9105,331.99,947.0
2024-08-16 13:40:00,333.81,333.87,333.72,333.87,756.0,331.8906,331.9503,331.8011,331.9503,756.0
2024-08-16 13:45:00,333.87,333.89,333.58,333.63,6929.0,331.9503,331.9702,331.6619,331.7117,6929.0
2024-08-16 13:50:00,333.55,333.68,333.55,333.68,617.0,331.6321,331.7614,331.6321,331.7614,617.0
2024-08-16 13:55:00,333.69,333.7,333.61,333.62,959.0,331.7713,331.7813,331.6918,331.7017,959.0
2024-08-16 14:00:00,333.51,333.63,333.45,333.57,1828.0,331.5923,331.7117,331.5327,331.652,1828.0
2024-08-16 14:05:00,333.46,333.64,333.45,333.64,933.0,331.5426,331.7216,331.5327,331.7216,933.0
2024-08-16 14:10:00,333.71,333.71,333.56,333.6,1237.0,331.7912,331.7912,331.6421,331.6818,1237.0
2024-08-16 14:15:00,333.65,333.71,333.6,333.67,1047.0,331.7315,331.7912,331.6818,331.7514,1047.0
2024-08-16 14:20:00,333.71,333.71,333.47,333.47,1466.0,331.7912,331.7912,331.5526,331.5526,1466.0
2024-08-16 14:25:00,333.54,333.69,333.54,333.69,1202.0,331.6222,331.7713,331.6222,331.7713,1202.0
2024-08-16 14:30:00,333.71,333.77,333.6,333.66,1254.0,331.7912,331.8509,331.6818,331.7415,1254.0
2024-08-16 14:35:00,333.66,333.66,333.43,333.57,885.0,331.7415,331.7415,331.5128,331.652,885.0
2024-08-16 14:40:00,333.52,333.56,333.29,333.3,1646.0,331.6023,331.6421,331.3736,331.3836,1646.0
2024-08-16 14:45:00,333.3,333.32,332.94,332.98,6020.0,331.3836,331.4034,331.0256,331.0654,6020.0
2024-08-16 14:50:00,332.98,332.99,332.98,332.99,200.0,331.0654,331.0753,331.0654,331.0753,200.0
2024-08-16 14:55:00,333.0,333.1,332.89,333.1,2690.0,331.0853,331.1847,330.9759,331.1847,2690.0
2024-08-16 15:00:00,333.02,333.12,333.01,333.06,2023.0,331.1052,331.2046,331.0952,331.1449,2023.0
2024-08-16 15:05:00,333.06,333.17,332.75,332.75,2682.0,331.1449,331.2543,330.8367,330.8367,2682.0
2024-08-16 15:10:00,332.73,332.89,332.67,332.86,1860.0,330.8168,330.9759,330.7572,330.9461,1860.0
2024-08-16 15:15:00,332.77,332.84,332.65,332.65,2611.0,330.8566,330.9262,330.7373,330.7373,2611.0
2024-08-16 15:20:00,332.59,332.65,332.56,332.56,1300.0,330.6776,330.7373,330.6478,330.6478,1300.0
2024-08-16 15:25:00,332.56,332.75,332.55,332.75,1977.0,330.6478,330.8367,330.6379,330.8367,1977.0
2024-08-16 15:30:00,332.77,332.79,332.71,332.74,1350.0,330.8566,330.8765,330.7969,330.8268,1350.0
2024-08-16 15:35:00,332.77,333.02,332.77,333.02,3884.0,330.8566,331.1052,330.8566,331.1052,3884.0
2024-08-16 15:40:00,333.02,333.02,332.59,332.59,5153.0,331.1052,331.1052,330.6776,330.6776,5153.0
2024-08-16 15:45:00,332.5,332.68,332.36,332.51,6735.0,330.5882,330.7671,330.449,330.5981,6735.0
2024-08-16 15:50:00,332.56,332.67,332.26,332.38,5763.0,330.6478,330.7572,330.3495,330.4688,5763.0
2024-08-16 15:55:00,332.35,332.48,331.6,332.04,52967.0,330.439,330.5683,329.6933,330.1308,52967.0
2024-08-19 09:30:00,332.22,333.25,332.22,333.25,12681.0,330.3098,331.3338,330.3098,331.3338,12681.0
2024-08-19 09:35:00,333.25,333.64,333.24,333.48,600.0,331.3338,331.7216,331.3239,331.5625,600.0
2024-08-19 09:40:00,333.05,333.05,332.2,332.2,2356.0,331.135,331.135,330.2899,330.2899,2356.0
2024-08-19 09:45:00,332.51,332.51,332.16,332.16,1007.0,330.5981,330.5981,330.2501,330.2501,1007.0
2024-08-19 09:50:00,332.15,332.27,332.15,332.27,200.0,330.2402,330.3595,330.2402,330.3595,200.0
2024-08-19 09:55:00,332.27,332.84,332.26,332.71,1294.0,330.3595,330.9262,330.3495,330.7969,1294.0
2024-08-19 10:00:00,332.91,333.45,332.9,333.33,1036.0,330.9958,331.5327,330.9859,331.4134,1036.0
2024-08-19 10:05:00,333.55,333.89,333.3,333.45,2478.0,331.6321,331.9702,331.3836,331.5327,2478.0
2024-08-19 10:10:00,333.53,333.53,333.27,333.27,1632.0,331.6122,331.6122,331.3537,331.3537,1632.0
2024-08-19 10:15:00,333.63,333.64,333.63,333.63,100.0,331.7117,331.7216,331.7117,331.7117,100.0
2024-08-19 10:20:00,333.53,333.61,333.4,333.4,700.0,331.6122,331.6918,331.483,331.483,700.0
2024-08-19 10:25:00,333.4,333.62,333.36,333.48,2638.0,331.483,331.7017,331.4432,331.5625,2638.0
2024-08-19 10:30:00,333.45,333.64,333.45,333.63,658.0,331.5327,331.7216,331.5327,331.7117,658.0
2024-08-19 10:35:00,333.66,333.72,333.54,333.54,856.0,331.7415,331.8011,331.6222,331.6222,856.0
2024-08-19 10:40:00,333.66,333.9,333.66,333.84,1576.0,331.7415,331.9801,331.7415,331.9204,1576.0
2024-08-19 10:45:00,333.86,333.91,333.84,333.88,509.0,331.9403,331.99,331.9204,331.9602,509.0
2024-08-19 10:50:00,333.77,333.83,333.53,333.83,2255.0,331.8509,331.9105,331.6122,331.9105,2255.0
2024-08-19 10:55:00,333.83,333.83,333.83,333.83,0.0,331.9105,331.9105,331.9105,331.9105,0.0
2024-08-19 11:00:00,333.9,333.91,333.71,333.72,439.0,331.9801,331.99,331.7912,331.8011,439.0
2024-08-19 11:05:00,333.59,333.64,333.21,333.21,1770.0,331.6719,331.7216,331.2941,331.2941,1770.0
2024-08-19 11:10:00,333.44,333.44,333.43,333.44,100.0,331.5227,331.5227,331.5128,331.5227,100.0
2024-08-19 11:15:00,333.58,333.98,333.58,333.84,2926.0,331.6619,332.0596,331.6619,331.9204,2926.0
2024-08-19 11:20:00,333.69,333.69,333.49,333.49,728.0,331.7713,331.7713,331.5725,331.5725,728.0
2024-08-19 11:25:00,333.54,333.69,333.52,333.69,1000.0,331.6222,331.7713,331.6023,331.7713,1000.0
2024-08-19 11:30:00,333.74,333.86,333.72,333.85,2108.0,331.821,331.9403,331.8011,331.9304,2108.0
2024-08-19 11:35:00,333.85,334.0,333.85,333.99,2480.0,331.9304,332.0795,331.9304,332.0696,2480.0
2024-08-19 11:40:00,333.9,334.06,333.89,334.06,500.0,331.9801,332.1392,331.9702,332.1392,500.0
2024-08-19 11:45:00,334.12,334.42,333.96,334.42,2804.0,332.1988,332.4971,332.0398,332.4971,2804.0
2024-08-19 11:50:00,334.42,334.6,334.33,334.6,1899.0,332.4971,332.6761,332.4076,332.6761,1899.0
2024-08-19 11:55:00,334.46,334.46,334.23,334.42,4018.0,332.5369,332.5369,332.3082,332.4971,4018.0
2024-08-19 12:00:00,334.34,334.75,334.33,334.75,5195.0,332.4176,332.8252,332.4076,332.8252,5195.0
2024-08-19 12:05:00,334.36,334.66,334.23,334.66,3308.0,332.4375,332.7357,332.3082,332.7357,3308.0
2024-08-19 12:10:00,334.71,334.71,334.58,334.58,891.0,332.7854,332.7854,332.6562,332.6562,891.0
2024-08-19 12:15:00,334.64,334.73,334.34,334.35,4318.0,332.7158,332.8053,332.4176,332.4275,4318.0
2024-08-19 12:20:00,334.41,334.42,334.4,334.41,400.0,332.4872,332.4971,332.4772,332.4872,400.0
2024-08-19 12:25:00,334.56,334.59,334.5,334.59,1500.0,332.6363,332.6661,332.5767,332.6661,1500.0
2024-08-19 12:30:00,334.47,334.47,334.33,334.4,2170.0,332.5468,332.5468,332.4076,332.4772,2170.0
2024-08-19 12:35:00,334.4,334.4,334.4,334.4,0.0,332.4772,332.4772,332.4772,332.4772,0.0
2024-08-19 12:40:00,334.41,334.41,334.26,334.41,509.0,332.4872,332.4872,332.338,332.4872,509.0
2024-08-19 12:45:00,334.29,334.41,334.28,334.41,269.0,332.3679,332.4872,332.3579,332.4872,269.0
2024-08-19 12:50:00,334.41,334.55,334.41,334.55,900.0,332.4872,332.6264,332.4872,332.6264,900.0
2024-08-19 12:55:00,334.47,334.51,334.38,334.41,400.0,332.5468,332.5866,332.4573,332.4872,400.0
2024-08-19 13:00:00,334.49,334.49,334.41,334.42,600.0,332.5667,332.5667,332.4872,332.4971,600.0
2024-08-19 13:05:00,334.42,334.71,334.37,334.61,2488.0,332.4971,332.7854,332.4474,332.686,2488.0
2024-08-19 13:10:00,334.73,334.75,334.58,334.61,6949.0,332.8053,332.8252,332.6562,332.686,6949.0
2024-08-19 13:15:00,334.6,334.6,334.51,334.51,200.0,332.6761,332.6761,332.5866,332.5866,200.0
2024-08-19 13:20:00,334.51,334.59,334.44,334.5,3111.0,332.5866,332.6661,332.517,332.5767,3111.0
2024-08-19 13:25:00,334.51,334.51,334.33,334.43,3318.0,332.5866,332.5866,332.4076,332.5071,3318.0
2024-08-19 13:30:00,334.32,334.32,334.09,334.09,1346.0,332.3977,332.3977,332.169,332.169,1346.0
2024-08-19 13:35:00,334.1,334.1,334.09,334.1,200.0,332.179,332.179,332.169,332.179,200.0
2024-08-19 13:40:00,334.17,334.18,333.94,334.08,1077.0,332.2486,332.2585,332.0199,332.1591,1077.0
2024-08-19 13:45:00,334.18,334.19,334.18,334.19,506.0,332.2585,332.2684,332.2585,332.2684,506.0
2024-08-19 13:50:00,334.18,334.24,334.16,334.17,1481.0,332.2585,332.3181,332.2386,332.2486,1481.0
2024-08-19 13:55:00,334.11,334.32,334.11,334.32,1950.0,332.1889,332.3977,332.1889,332.3977,1950.0
2024-08-19 14:00:00,334.3,334.36,334.23,334.36,893.0,332.3778,332.4375,332.3082,332.4375,893.0
2024-08-19 14:05:00,334.24,334.24,333.88,333.88,3092.0,332.3181,332.3181,331.9602,331.9602,3092.0
2024-08-19 14:10:00,333.93,334.0,333.93,334.0,400.0,332.0099,332.0795,332.0099,332.0795,400.0
2024-08-19 14:15:00,334.0,334.01,333.69,333.69,3678.0,332.0795,332.0895,331.7713,331.7713,3678.0
2024-08-19 14:20:00,333.64,333.66,333.64,333.64,906.0,331.7216,331.7415,331.7216,331.7216,906.0
2024-08-19 14:25:00,333.75,333.75,333.44,333.44,1766.0,331.831,331.831,331.5227,331.5227,1766.0
2024-08-19 14:30:00,333.5,333.51,333.36,333.48,1239.0,331.5824,331.5923,331.4432,331.5625,1239.0
2024-08-19 14:35:00,333.52,333.73,333.41,333.64,1914.0,331.6023,331.8111,331.4929,331.7216,1914.0
2024-08-19 14:40:00,333.77,334.01,333.7,333.94,600.0,331.8509,332.0895,331.7813,332.0199,600.0
2024-08-19 14:45:00,333.95,334.02,333.84,333.91,1419.0,332.0298,332.0994,331.9204,331.99,1419.0
2024-08-19 14:50:00,333.97,334.14,333.9,334.14,3309.0,332.0497,332.2187,331.9801,332.2187,3309.0
2024-08-19 14:55:00,334.13,334.18,334.09,334.09,2055.0,332.2088,332.2585,332.169,332.169,2055.0
2024-08-19 15:00:00,334.04,334.06,333.97,334.06,1246.0,332.1193,332.1392,332.0497,332.1392,1246.0
2024-08-19 15:05:00,334.08,334.12,333.95,334.02,1412.0,332.1591,332.1988,332.0298,332.0994,1412.0
2024-08-19 15:10:00,334.02,334.02,333.99,333.99,998.0,332.0994,332.0994,332.0696,332.0696,998.0
2024-08-19 15:15:00,334.02,334.02,333.98,334.02,400.0,332.0994,332.0994,332.0596,332.0994,400.0
2024-08-19 15:20:00,334.02,334.06,333.83,333.9,1529.0,332.0994,332.1392,331.9105,331.9801,1529.0
2024-08-19 15:25:00,333.83,334.17,333.75,334.17,4043.0,331.9105,332.2486,331.831,332.2486,4043.0
2024-08-19 15:30:00,333.94,333.95,333.79,333.81,810.0,332.0199,332.0298,331.8707,331.8906,810.0
2024-08-19 15:35:00,333.79,334.01,333.75,334.01,1200.0,331.8707,332.0895,331.831,332.0895,1200.0
2024-08-19 15:40:00,334.05,334.26,334.05,334.25,1800.0,332.1292,332.338,332.1292,332.3281,1800.0
2024-08-19 15:45:00,334.3,334.31,333.97,333.97,4506.0,332.3778,332.3877,332.0497,332.0497,4506.0
2024-08-19 15:50:00,334.06,334.46,334.01,334.17,6814.0,332.1392,332.5369,332.0895,332.2486,6814.0
2024-08-19 15:55:00,334.14,334.7,333.89,334.52,43838.0,332.2187,332.7755,331.9702,332.5965,43838.0
2024-08-20 09:30:00,335.0,335.7,334.35,334.76,9194.0,333.0738,333.7698,332.4275,332.8352,9194.0
2024-08-20 09:35:00,335.39,335.39,334.45,334.45,361.0,333.4615,333.4615,332.5269,332.5269,361.0
2024-08-20 09:40:00,334.45,334.45,334.45,334.45,0.0,332.5269,332.5269,332.5269,332.5269,0.0
2024-08-20 09:45:00,335.16,335.16,335.15,335.16,100.0,333.2329,333.2329,333.2229,333.2329,100.0
2024-08-20 09:50:00,335.0,335.73,334.76,335.0,3079.0,333.0738,333.7996,332.8352,333.0738,3079.0
2024-08-20 09:55:00,334.8,335.24,334.8,335.12,3428.0,332.8749,333.3124,332.8749,333.1931,3428.0
2024-08-20 10:00:00,335.16,335.59,335.11,335.36,1546.0,333.2329,333.6604,333.1831,333.4317,1546.0
2024-08-20 10:05:00,335.11,335.11,334.43,334.51,2618.0,333.1831,333.1831,332.5071,332.5866,2618.0
2024-08-20 10:10:00,334.63,335.37,334.55,335.08,11366.0,332.7059,333.4417,332.6264,333.1533,11366.0
2024-08-20 10:15:00,335.07,335.24,335.07,335.23,1553.0,333.1434,333.3124,333.1434,333.3025,1553.0
2024-08-20 10:20:00,335.23,335.23,334.79,334.79,2821.0,333.3025,333.3025,332.865,332.865,2821.0
2024-08-20 10:25:00,335.34,335.34,335.01,335.34,2800.0,333.4118,333.4118,333.0837,333.4118,2800.0
2024-08-20 10:30:00,335.34,336.0,335.1,335.81,4536.0,333.4118,334.068,333.1732,333.8791,4536.0
2024-08-20 10:35:00,335.81,336.3,335.81,336.17,7802.0,333.8791,334.3663,333.8791,334.2371,7802.0
2024-08-20 10:40:00,336.48,336.59,336.26,336.26,3412.0,334.5453,334.6546,334.3265,334.3265,3412.0
2024-08-20 10:45:00,336.22,336.5,336.22,336.49,1148.0,334.2868,334.5652,334.2868,334.5552,1148.0
2024-08-20 10:50:00,336.46,336.64,336.12,336.46,9465.0,334.5254,334.7043,334.1873,334.5254,9465.0
2024-08-20 10:55:00,336.63,336.63,336.59,336.59,200.0,334.6944,334.6944,334.6546,334.6546,200.0
2024-08-20 11:00:00,336.65,336.89,336.65,336.8,1000.0,334.7143,334.9529,334.7143,334.8634,1000.0
2024-08-20 11:05:00,336.83,337.36,336.82,337.13,4467.0,334.8933,335.4202,334.8833,335.1915,4467.0
2024-08-20 11:10:00,337.02,337.02,336.73,336.78,1204.0,335.0822,335.0822,334.7938,334.8435,1204.0
2024-08-20 11:15:00,336.86,336.86,336.51,336.53,1101.0,334.9231,334.9231,334.5751,334.595,1101.0
2024-08-20 11:20:00,336.39,336.58,336.21,336.38,8206.0,334.4558,334.6447,334.2768,334.4458,8206.0
2024-08-20 11:25:00,336.24,336.65,336.24,336.65,747.0,334.3066,334.7143,334.3066,334.7143,747.0
2024-08-20 11:30:00,336.42,336.48,335.93,335.96,2311.0,334.4856,334.5453,333.9984,334.0283,2311.0
2024-08-20 11:35:00,335.98,336.06,335.92,335.93,500.0,334.0481,334.1277,333.9885,333.9984,500.0
2024-08-20 11:40:00,335.94,336.38,335.93,336.24,1729.0,334.0084,334.4458,333.9984,334.3066,1729.0
2024-08-20 11:45:00,336.26,336.42,336.26,336.31,1005.0,334.3265,334.4856,334.3265,334.3762,1005.0
2024-08-20 11:50:00,336.31,336.32,336.01,336.03,1716.0,334.3762,334.3862,334.078,334.0979,1716.0
2024-08-20 11:55:00,336.19,336.5,336.05,336.37,4894.0,334.2569,334.5652,334.1177,334.4359,4894.0
2024-08-20 12:00:00,336.34,336.42,336.19,336.19,2560.0,334.4061,334.4856,334.2569,334.2569,2560.0
2024-08-20 12:05:00,336.31,336.31,336.0,336.0,976.0,334.3762,334.3762,334.068,334.068,976.0
2024-08-20 12:10:00,336.16,336.16,335.86,335.87,2010.0,334.2271,334.2271,333.9288,333.9388,2010.0
2024-08-20 12:15:00,335.73,335.91,335.72,335.91,1532.0,333.7996,333.9785,333.7896,333.9785,1532.0
2024-08-20 12:20:00,335.77,335.77,335.58,335.59,2112.0,333.8394,333.8394,333.6504,333.6604,2112.0
2024-08-20 12:25:00,335.43,335.78,335.43,335.77,945.0,333.5013,333.8493,333.5013,333.8394,945.0
2024-08-20 12:30:00,335.59,335.69,335.59,335.69,228.0,333.6604,333.7598,333.6604,333.7598,228.0
2024-08-20 12:35:00,335.83,335.84,335.7,335.7,1880.0,333.899,333.9089,333.7698,333.7698,1880.0
2024-08-20 12:40:00,335.83,335.87,335.83,335.87,525.0,333.899,333.9388,333.899,333.9388,525.0
2024-08-20 12:45:00,335.83,335.83,335.51,335.55,2088.0,333.899,333.899,333.5808,333.6206,2088.0
2024-08-20 12:50:00,335.54,335.66,335.49,335.5,900.0,333.6107,333.73,333.561,333.5709,900.0
2024-08-20 12:55:00,335.49,335.52,335.37,335.4,600.0,333.561,333.5908,333.4417,333.4715,600.0
2024-08-20 13:00:00,335.37,335.37,335.13,335.32,1772.0,333.4417,333.4417,333.203,333.3919,1772.0
2024-08-20 13:05:00,335.4,335.62,335.35,335.51,1508.0,333.4715,333.6902,333.4218,333.5808,1508.0
2024-08-20 13:10:00,335.47,335.9,335.47,335.55,6686.0,333.5411,333.9686,333.5411,333.6206,6686.0
2024-08-20 13:15:00,335.59,335.59,335.34,335.34,505.0,333.6604,333.6604,333.4118,333.4118,505.0
2024-08-20 13:20:00,335.36,335.55,335.36,335.51,1046.0,333.4317,333.6206,333.4317,333.5808,1046.0
2024-08-20 13:25:00,335.39,335.44,335.27,335.27,2200.0,333.4615,333.5112,333.3422,333.3422,2200.0
2024-08-20 13:30:00,335.31,335.4,335.31,335.39,454.0,333.382,333.4715,333.382,333.4615,454.0
2024-08-20 13:35:00,335.31,335.35,335.2,335.29,2205.0,333.382,333.4218,333.2726,333.3621,2205.0
2024-08-20 13:40:00,335.46,335.57,335.36,335.57,3162.0,333.5311,333.6405,333.4317,333.6405,3162.0
2024-08-20 13:45:00,335.63,335.69,335.59,335.65,400.0,333.7002,333.7598,333.6604,333.72,400.0
2024-08-20 13:50:00,335.63,335.95,335.63,335.95,2985.0,333.7002,334.0183,333.7002,334.0183,2985.0
2024-08-20 13:55:00,335.81,336.06,335.69,335.96,10687.0,333.8791,334.1277,333.7598,334.0283,10687.0
2024-08-20 14:00:00,335.86,336.31,335.86,336.18,2173.0,333.9288,334.3762,333.9288,334.247,2173.0
2024-08-20 14:05:00,336.03,336.34,336.03,336.34,982.0,334.0979,334.4061,334.0979,334.4061,982.0
2024-08-20 14:10:00,336.35,336.35,336.25,336.35,600.0,334.416,334.416,334.3166,334.416,600.0
2024-08-20 14:15:00,336.37,336.59,336.37,336.59,1661.0,334.4359,334.6546,334.4359,334.6546,1661.0
2024-08-20 14:20:00,336.57,336.81,336.53,336.81,1100.0,334.6348,334.8734,334.595,334.8734,1100.0
2024-08-20 14:25:00,336.75,336.93,336.67,336.87,2364.0,334.8137,334.9927,334.7342,334.933,2364.0
2024-08-20 14:30:00,336.87,336.92,336.76,336.76,3264.0,334.933,334.9827,334.8237,334.8237,3264.0
2024-08-20 14:35:00,336.76,336.81,336.75,336.75,804.0,334.8237,334.8734,334.8137,334.8137,804.0
2024-08-20 14:40:00,336.67,336.82,336.66,336.78,3599.0,334.7342,334.8833,334.7242,334.8435,3599.0
2024-08-20 14:45:00,336.67,336.76,336.61,336.76,3539.0,334.7342,334.8237,334.6745,334.8237,3539.0
2024-08-20 14:50:00,336.75,336.8,336.69,336.77,1824.0,334.8137,334.8634,334.7541,334.8336,1824.0
2024-08-20 14:55:00,336.77,336.77,336.55,336.59,2681.0,334.8336,334.8336,334.6149,334.6546,2681.0
2024-08-20 15:00:00,336.69,336.69,336.59,336.68,700.0,334.7541,334.7541,334.6546,334.7441,700.0
2024-08-20 15:05:00,336.59,336.71,336.59,336.67,2836.0,334.6546,334.7739,334.6546,334.7342,2836.0
2024-08-20 15:10:00,336.67,336.72,336.23,336.34,4488.0,334.7342,334.7839,334.2967,334.4061,4488.0
2024-08-20 15:15:00,336.34,336.69,336.24,336.69,3799.0,334.4061,334.7541,334.3066,334.7541,3799.0
2024-08-20 15:20:00,336.68,336.73,336.63,336.66,4953.0,334.7441,334.7938,334.6944,334.7242,4953.0
2024-08-20 15:25:00,336.6,336.71,336.45,336.45,5367.0,334.6646,334.7739,334.5154,334.5154,5367.0
2024-08-20 15:30:00,336.45,336.47,335.93,336.03,4424.0,334.5154,334.5353,333.9984,334.0979,4424.0
2024-08-20 15:35:00,336.04,336.04,335.78,335.86,2039.0,334.1078,334.1078,333.8493,333.9288,2039.0
2024-08-20 15:40:00,335.82,336.03,335.5,335.58,6188.0,333.8891,334.0979,333.5709,333.6504,6188.0
2024-08-20 15:45:00,335.65,336.3,335.65,336.3,6322.0,333.72,334.3663,333.72,334.3663,6322.0
2024-08-20 15:50:00,336.33,336.68,336.04,336.6,10269.0,334.3961,334.7441,334.1078,334.6646,10269.0
2024-08-20 15:55:00,336.6,336.9,336.42,336.83,48358.0,334.6646,334.9629,334.4856,334.8933,48358.0
2024-08-21 09:30:00,337.0,338.0,336.02,336.99,5358.0,335.0623,336.0565,334.0879,335.0523,5358.0
2024-08-21 09:35:00,336.92,337.11,336.91,337.11,246.0,334.9827,335.1716,334.9728,335.1716,246.0
2024-08-21 09:40:00,336.36,336.89,336.36,336.73,1687.0,334.426,334.9529,334.426,334.7938,1687.0
2024-08-21 09:45:00,336.27,336.52,336.13,336.52,300.0,334.3365,334.585,334.1973,334.585,300.0
2024-08-21 09:50:00,336.52,336.69,336.09,336.46,3499.0,334.585,334.7541,334.1575,334.5254,3499.0
2024-08-21 09:55:00,336.13,336.72,336.07,336.09,700.0,334.1973,334.7839,334.1376,334.1575,700.0
2024-08-21 10:00:00,336.46,336.61,336.03,336.47,4083.0,334.5254,334.6745,334.0979,334.5353,4083.0
2024-08-21 10:05:00,336.68,336.68,335.49,336.04,3571.0,334.7441,334.7441,333.561,334.1078,3571.0
2024-08-21 10:10:00,336.04,336.04,335.59,335.6,2687.0,334.1078,334.1078,333.6604,333.6703,2687.0
2024-08-21 10:15:00,335.62,336.2,335.51,335.93,1711.0,333.6902,334.2669,333.5808,333.9984,1711.0
2024-08-21 10:20:00,336.17,336.17,336.04,336.05,49219.0,334.2371,334.2371,334.1078,334.1177,49219.0
2024-08-21 10:25:00,336.0,336.01,336.0,336.0,200.0,334.068,334.078,334.068,334.068,200.0
2024-08-21 10:30:00,336.27,336.27,335.69,336.22,3325.0,334.3365,334.3365,333.7598,334.2868,3325.0
2024-08-21 10:35:00,336.25,336.31,336.2,336.31,415.0,334.3166,334.3762,334.2669,334.3762,415.0
2024-08-21 10:40:00,336.49,336.5,336.31,336.49,1485.0,334.5552,334.5652,334.3762,334.5552,1485.0
2024-08-21 10:45:00,336.47,336.49,335.88,335.94,3749.0,334.5353,334.5552,333.9487,334.0084,3749.0
2024-08-21 10:50:00,335.94,335.94,335.02,335.47,2768.0,334.0084,334.0084,333.0937,333.5411,2768.0
2024-08-21 10:55:00,335.74,336.09,335.74,335.92,2252.0,333.8095,334.1575,333.8095,333.9885,2252.0
2024-08-21 11:00:00,335.7,335.7,335.31,335.46,912.0,333.7698,333.7698,333.382,333.5311,912.0
2024-08-21 11:05:00,335.54,335.72,335.53,335.72,300.0,333.6107,333.7896,333.6007,333.7896,300.0
2024-08-21 11:10:00,335.61,335.86,335.61,335.8,1366.0,333.6803,333.9288,333.6803,333.8692,1366.0
2024-08-21 11:15:00,335.8,336.04,335.72,335.91,2414.0,333.8692,334.1078,333.7896,333.9785,2414.0
2024-08-21 11:20:00,335.99,336.01,335.91,336.0,8900.0,334.0581,334.078,333.9785,334.068,8900.0
2024-08-21 11:25:00,336.03,336.16,336.03,336.13,1077.0,334.0979,334.2271,334.0979,334.1973,1077.0
2024-08-21 11:30:00,336.22,336.22,335.99,336.18,500.0,334.2868,334.2868,334.0581,334.247,500.0
2024-08-21 11:35:00,336.32,336.65,336.32,336.56,1002.0,334.3862,334.7143,334.3862,334.6248,1002.0
2024-08-21 11:40:00,336.98,336.98,336.91,336.94,2395.0,335.0424,335.0424,334.9728,335.0026,2395.0
2024-08-21 11:45:00,336.94,336.94,336.68,336.69,1175.0,335.0026,335.0026,334.7441,334.7541,1175.0
2024-08-21 11:50:00,336.54,336.62,336.49,336.62,500.0,334.6049,334.6845,334.5552,334.6845,500.0
2024-08-21 11:55:00,336.46,336.5,336.46,336.5,200.0,334.5254,334.5652,334.5254,334.5652,200.0
2024-08-21 12:00:00,336.48,336.65,336.36,336.65,1126.0,334.5453,334.7143,334.426,334.7143,1126.0
2024-08-21 12:05:00,336.65,336.68,336.55,336.68,318.0,334.7143,334.7441,334.6149,334.7441,318.0
2024-08-21 12:10:00,336.71,336.88,336.63,336.75,2850.0,334.7739,334.943,334.6944,334.8137,2850.0
2024-08-21 12:15:00,336.75,336.75,336.38,336.53,7332.0,334.8137,334.8137,334.4458,334.595,7332.0
2024-08-21 12:20:00,336.63,336.91,336.63,336.91,1100.0,334.6944,334.9728,334.6944,334.9728,1100.0
2024-08-21 12:25:00,336.82,337.02,336.82,337.02,700.0,334.8833,335.0822,334.8833,335.0822,700.0
2024-08-21 12:30:00,337.02,337.02,336.78,336.92,871.0,335.0822,335.0822,334.8435,334.9827,871.0
2024-08-21 12:35:00,337.07,337.21,337.07,337.21,1625.0,335.1319,335.2711,335.1319,335.2711,1625.0
2024-08-21 12:40:00,337.09,337.19,336.99,337.0,1674.0,335.1518,335.2512,335.0523,335.0623,1674.0
2024-08-21 12:45:00,337.0,337.17,336.92,336.92,827.0,335.0623,335.2313,334.9827,334.9827,827.0
2024-08-21 12:50:00,337.19,337.31,337.19,337.24,400.0,335.2512,335.3705,335.2512,335.3009,400.0
2024-08-21 12:55:00,337.27,337.36,337.2,337.34,7258.0,335.3307,335.4202,335.2611,335.4003,7258.0
2024-08-21 13:00:00,337.34,337.61,337.33,337.61,2096.0,335.4003,335.6688,335.3904,335.6688,2096.0
2024-08-21 13:05:00,337.56,337.56,337.55,337.56,103.0,335.6191,335.6191,335.6091,335.6191,103.0
2024-08-21 13:10:00,337.72,337.72,337.53,337.54,572.0,335.7781,335.7781,335.5892,335.5992,572.0
2024-08-21 13:15:00,337.42,337.42,337.3,337.36,3401.0,335.4799,335.4799,335.3606,335.4202,3401.0
2024-08-21 13:20:00,337.21,337.22,337.2,337.22,600.0,335.2711,335.281,335.2611,335.281,600.0
2024-08-21 13:25:00,337.2,337.52,337.19,337.23,1300.0,335.2611,335.5793,335.2512,335.291,1300.0
2024-08-21 13:30:00,337.44,337.45,337.44,337.44,100.0,335.4997,335.5097,335.4997,335.4997,100.0
2024-08-21 13:35:00,337.52,337.55,337.52,337.55,819.0,335.5793,335.6091,335.5793,335.6091,819.0
2024-08-21 13:40:00,337.55,337.67,337.53,337.53,300.0,335.6091,335.7284,335.5892,335.5892,300.0
2024-08-21 13:45:00,337.64,337.64,337.55,337.55,650.0,335.6986,335.6986,335.6091,335.6091,650.0
2024-08-21 13:50:00,337.4,337.64,337.4,337.63,217.0,335.46,335.6986,335.46,335.6887,217.0
2024-08-21 13:55:00,337.63,337.68,337.56,337.59,1516.0,335.6887,335.7384,335.6191,335.6489,1516.0
2024-08-21 14:00:00,337.59,337.81,337.32,337.75,6244.0,335.6489,335.8676,335.3804,335.808,6244.0
2024-08-21 14:05:00,337.65,337.75,337.65,337.75,255.0,335.7085,335.808,335.7085,335.808,255.0
2024-08-21 14:10:00,337.86,338.25,337.81,338.21,6961.0,335.9173,336.3051,335.8676,336.2653,6961.0
2024-08-21 14:15:00,338.36,338.39,338.35,338.36,494.0,336.4145,336.4443,336.4045,336.4145,494.0
2024-08-21 14:20:00,338.42,338.42,338.15,338.15,3752.0,336.4741,336.4741,336.2057,336.2057,3752.0
2024-08-21 14:25:00,338.21,338.28,338.17,338.28,300.0,336.2653,336.3349,336.2256,336.3349,300.0
2024-08-21 14:30:00,338.3,338.51,338.28,338.46,2636.0,336.3548,336.5636,336.3349,336.5139,2636.0
2024-08-21 14:35:00,338.44,338.46,338.15,338.28,4906.0,336.494,336.5139,336.2057,336.3349,4906.0
2024-08-21 14:40:00,338.24,338.31,338.23,338.28,600.0,336.2951,336.3647,336.2852,336.3349,600.0
2024-08-21 14:45:00,338.37,338.55,338.37,338.54,2675.0,336.4244,336.6034,336.4244,336.5934,2675.0
2024-08-21 14:50:00,338.54,338.58,338.47,338.52,2378.0,336.5934,336.6332,336.5238,336.5735,2378.0
2024-08-21 14:55:00,338.53,338.66,338.47,338.58,2955.0,336.5835,336.7127,336.5238,336.6332,2955.0
2024-08-21 15:00:00,338.58,338.65,338.49,338.5,2466.0,336.6332,336.7028,336.5437,336.5537,2466.0
2024-08-21 15:05:00,338.49,338.5,338.25,338.35,3755.0,336.5437,336.5537,336.3051,336.4045,3755.0
2024-08-21 15:10:00,338.32,338.47,338.32,338.35,2013.0,336.3747,336.5238,336.3747,336.4045,2013.0
2024-08-21 15:15:00,338.36,338.36,338.03,338.03,2907.0,336.4145,336.4145,336.0864,336.0864,2907.0
2024-08-21 15:20:00,337.98,337.99,337.63,337.69,2374.0,336.0366,336.0466,335.6887,335.7483,2374.0
2024-08-21 15:25:00,337.73,337.84,337.66,337.84,4616.0,335.7881,335.8974,335.7185,335.8974,4616.0
2024-08-21 15:30:00,337.78,337.8,337.64,337.64,4535.0,335.8378,335.8577,335.6986,335.6986,4535.0
2024-08-21 15:35:00,337.66,337.84,337.29,337.84,6920.0,335.7185,335.8974,335.3506,335.8974,6920.0
2024-08-21 15:40:00,337.65,337.78,337.62,337.66,5493.0,335.7085,335.8378,335.6787,335.7185,5493.0
2024-08-21 15:45:00,337.64,337.73,337.49,337.57,3559.0,335.6986,335.7881,335.5495,335.629,3559.0
2024-08-21 15:50:00,337.64,337.99,337.48,337.94,5579.0,335.6986,336.0466,335.5395,335.9969,5579.0
2024-08-21 15:55:00,338.04,338.26,337.9,337.95,19884.0,336.0963,336.315,335.9571,336.0068,19884.0
2024-08-22 09:30:00,338.17,338.32,337.34,338.32,6210.0,336.2256,336.3747,335.4003,336.3747,6210.0
2024-08-22 09:35:00,338.32,338.33,338.32,338.32,300.0,336.3747,336.3846,336.3747,336.3747,300.0
2024-08-22 09:40:00,338.32,338.55,338.32,338.32,8314.0,336.3747,336.6034,336.3747,336.3747,8314.0
2024-08-22 09:45:00,338.02,338.43,338.0,338.31,1597.0,336.0764,336.4841,336.0565,336.3647,1597.0
2024-08-22 09:50:00,338.31,338.31,338.24,338.24,928.0,336.3647,336.3647,336.2951,336.2951,928.0
2024-08-22 09:55:00,337.89,338.27,337.89,338.17,988.0,335.9472,336.325,335.9472,336.2256,988.0
2024-08-22 10:00:00,338.25,338.68,338.24,338.45,1014.0,336.3051,336.7326,336.2951,336.5039,1014.0
2024-08-22 10:05:00,338.32,338.33,338.16,338.16,860.0,336.3747,336.3846,336.2156,336.2156,860.0
2024-08-22 10:10:00,338.46,338.47,338.35,338.35,1104.0,336.5139,336.5238,336.4045,336.4045,1104.0
2024-08-22 10:15:00,338.56,338.81,338.45,338.81,1672.0,336.6133,336.8619,336.5039,336.8619,1672.0
2024-08-22 10:20:00,338.88,338.92,338.74,338.92,1239.0,336.9315,336.9712,336.7923,336.9712,1239.0
2024-08-22 10:25:00,339.0,339.0,338.54,338.54,544.0,337.0508,337.0508,336.5934,336.5934,544.0
2024-08-22 10:30:00,338.54,338.82,338.47,338.81,1140.0,336.5934,336.8718,336.5238,336.8619,1140.0
2024-08-22 10:35:00,339.0,339.15,338.86,338.86,2739.0,337.0508,337.1999,336.9116,336.9116,2739.0
2024-08-22 10:40:00,339.0,339.03,338.97,339.0,1020.0,337.0508,337.0806,337.021,337.0508,1020.0
2024-08-22 10:45:00,339.08,339.18,338.93,338.93,366.0,337.1303,337.2297,336.9812,336.9812,366.0
2024-08-22 10:50:00,339.1,339.29,339.05,339.21,1457.0,337.1502,337.3391,337.1005,337.2596,1457.0
2024-08-22 10:55:00,339.18,339.18,338.79,339.09,1166.0,337.2297,337.2297,336.842,337.1403,1166.0
2024-08-22 11:00:00,339.02,339.02,338.88,339.0,1200.0,337.0707,337.0707,336.9315,337.0508,1200.0
2024-08-22 11:05:00,339.04,339.3,338.82,338.82,4647.0,337.0905,337.3491,336.8718,336.8718,4647.0
2024-08-22 11:10:00,338.83,338.83,338.83,338.83,127.0,336.8818,336.8818,336.8818,336.8818,127.0
2024-08-22 11:15:00,338.5,338.5,338.24,338.24,3442.0,336.5537,336.5537,336.2951,336.2951,3442.0
2024-08-22 11:20:00,338.24,338.38,337.97,337.97,9305.0,336.2951,336.4343,336.0267,336.0267,9305.0
2024-08-22 11:25:00,338.25,338.27,337.95,338.07,903.0,336.3051,336.325,336.0068,336.1261,903.0
2024-08-22 11:30:00,338.05,338.56,337.83,338.43,2826.0,336.1062,336.6133,335.8875,336.4841,2826.0
2024-08-22 11:35:00,338.44,338.79,338.4,338.79,1424.0,336.494,336.842,336.4542,336.842,1424.0
2024-08-22 11:40:00,338.7,338.82,338.62,338.67,1129.0,336.7525,336.8718,336.673,336.7227,1129.0
2024-08-22 11:45:00,338.93,339.01,338.5,338.65,2646.0,336.9812,337.0607,336.5537,336.7028,2646.0
2024-08-22 11:50:00,338.61,338.65,338.35,338.35,902.0,336.663,336.7028,336.4045,336.4045,902.0
2024-08-22 11:55:00,338.57,338.7,338.56,338.63,1049.0,336.6233,336.7525,336.6133,336.6829,1049.0
2024-08-22 12:00:00,338.56,338.68,338.37,338.62,1518.0,336.6133,336.7326,336.4244,336.673,1518.0
2024-08-22 12:05:00,338.63,338.7,338.51,338.69,1587.0,336.6829,336.7525,336.5636,336.7426,1587.0
2024-08-22 12:10:00,338.63,338.66,338.33,338.33,1721.0,336.6829,336.7127,336.3846,336.3846,1721.0
2024-08-22 12:15:00,338.55,338.6,338.45,338.54,3641.0,336.6034,336.6531,336.5039,336.5934,3641.0
2024-08-22 12:20:00,338.54,338.7,338.45,338.59,735.0,336.5934,336.7525,336.5039,336.6431,735.0
2024-08-22 12:25:00,338.59,338.84,338.58,338.84,464.0,336.6431,336.8917,336.6332,336.8917,464.0
2024-08-22 12:30:00,338.7,338.8,338.5,338.69,1830.0,336.7525,336.8519,336.5537,336.7426,1830.0
2024-08-22 12:35:00,338.74,338.74,338.73,338.74,200.0,336.7923,336.7923,336.7823,336.7923,200.0
2024-08-22 12:40:00,338.54,338.7,338.54,338.7,900.0,336.5934,336.7525,336.5934,336.7525,900.0
2024-08-22 12:45:00,338.72,338.72,338.67,338.68,1031.0,336.7724,336.7724,336.7227,336.7326,1031.0
2024-08-22 12:50:00,338.73,338.73,338.2,338.26,1824.0,336.7823,336.7823,336.2554,336.315,1824.0
2024-08-22 12:55:00,338.23,338.24,338.22,338.24,5496.0,336.2852,336.2951,336.2753,336.2951,5496.0
2024-08-22 13:00:00,338.28,338.42,338.28,338.42,833.0,336.3349,336.4741,336.3349,336.4741,833.0
2024-08-22 13:05:00,338.25,338.46,338.25,338.43,895.0,336.3051,336.5139,336.3051,336.4841,895.0
2024-08-22 13:10:00,338.55,338.73,338.5,338.52,1141.0,336.6034,336.7823,336.5537,336.5735,1141.0
2024-08-22 13:15:00,338.31,338.48,338.31,338.48,300.0,336.3647,336.5338,336.3647,336.5338,300.0
2024-08-22 13:20:00,338.38,338.57,338.28,338.51,918.0,336.4343,336.6233,336.3349,336.5636,918.0
2024-08-22 13:25:00,338.46,338.46,338.23,338.25,2881.0,336.5139,336.5139,336.2852,336.3051,2881.0
2024-08-22 13:30:00,338.01,338.14,337.84,338.14,2895.0,336.0665,336.1957,335.8974,336.1957,2895.0
2024-08-22 13:35:00,338.14,338.24,338.08,338.24,407.0,336.1957,336.2951,336.1361,336.2951,407.0
2024-08-22 13:40:00,338.24,338.24,338.0,338.0,205.0,336.2951,336.2951,336.0565,336.0565,205.0
2024-08-22 13:45:00,338.31,338.44,338.31,338.41,600.0,336.3647,336.494,336.3647,336.4642,600.0
2024-08-22 13:50:00,338.25,338.45,338.14,338.27,2485.0,336.3051,336.5039,336.1957,336.325,2485.0
2024-08-22 13:55:00,338.19,338.2,338.0,338.0,742.0,336.2454,336.2554,336.0565,336.0565,742.0
2024-08-22 14:00:00,338.23,338.26,338.0,338.26,1289.0,336.2852,336.315,336.0565,336.315,1289.0
2024-08-22 14:05:00,338.37,338.58,338.37,338.58,700.0,336.4244,336.6332,336.4244,336.6332,700.0
2024-08-22 14:10:00,338.71,339.05,338.62,338.62,2789.0,336.7624,337.1005,336.673,336.673,2789.0
2024-08-22 14:15:00,339.03,339.18,338.78,338.93,1040.0,337.0806,337.2297,336.832,336.9812,1040.0
2024-08-22 14:20:00,338.88,338.95,338.88,338.95,267.0,336.9315,337.0011,336.9315,337.0011,267.0
2024-08-22 14:25:00,338.89,339.26,338.89,339.25,862.0,336.9414,337.3093,336.9414,337.2993,862.0
2024-08-22 14:30:00,339.16,339.16,339.08,339.08,267.0,337.2099,337.2099,337.1303,337.1303,267.0
2024-08-22 14:35:00,339.17,339.31,338.99,339.31,662.0,337.2198,337.359,337.0408,337.359,662.0
2024-08-22 14:40:00,339.31,339.31,339.31,339.31,0.0,337.359,337.359,337.359,337.359,0.0
2024-08-22 14:45:00,339.03,339.03,339.03,339.03,100.0,337.0806,337.0806,337.0806,337.0806,100.0
2024-08-22 14:50:00,339.13,339.2,338.9,339.14,1428.0,337.18,337.2496,336.9514,337.19,1428.0
2024-08-22 14:55:00,338.95,339.18,338.95,339.01,700.0,337.0011,337.2297,337.0011,337.0607,700.0
2024-08-22 15:00:00,339.01,339.2,338.93,339.18,5240.0,337.0607,337.2496,336.9812,337.2297,5240.0
2024-08-22 15:05:00,338.99,339.14,338.82,339.0,1447.0,337.0408,337.19,336.8718,337.0508,1447.0
2024-08-22 15:10:00,338.88,339.11,338.72,338.83,1894.0,336.9315,337.1601,336.7724,336.8818,1894.0
2024-08-22 15:15:00,339.06,339.08,338.83,338.94,1400.0,337.1104,337.1303,336.8818,336.9911,1400.0
2024-08-22 15:20:00,338.98,338.98,338.68,338.68,1410.0,337.0309,337.0309,336.7326,336.7326,1410.0
2024-08-22 15:25:00,338.74,338.92,338.73,338.86,2334.0,336.7923,336.9712,336.7823,336.9116,2334.0
2024-08-22 15:30:00,338.97,339.55,338.95,339.41,8035.0,337.021,337.5976,337.0011,337.4584,8035.0
2024-08-22 15:35:00,339.28,339.63,339.0,339.54,4497.0,337.3292,337.6772,337.0508,337.5877,4497.0
2024-08-22 15:40:00,339.55,339.68,339.35,339.55,6852.0,337.5976,337.7269,337.3988,337.5976,6852.0
2024-08-22 15:45:00,339.71,339.71,339.44,339.6,4757.0,337.7567,337.7567,337.4882,337.6473,4757.0
2024-08-22 15:50:00,339.65,339.79,339.22,339.69,12218.0,337.697,337.8362,337.2695,337.7368,12218.0
2024-08-22 15:55:00,339.8,339.9,339.32,339.76,37658.0,337.8462,337.9456,337.3689,337.8064,37658.0
2024-08-23 09:30:00,340.0,340.53,338.95,340.0,17221.0,338.045,338.572,337.0011,338.045,17221.0
2024-08-23 09:35:00,340.33,340.8,340.32,340.32,1155.0,338.3731,338.8404,338.3632,338.3632,1155.0
2024-08-23 09:40:00,339.74,340.1,339.73,340.1,610.0,337.7865,338.1445,337.7766,338.1445,610.0
2024-08-23 09:45:00,340.1,340.1,339.2,339.2,2017.0,338.1445,338.1445,337.2496,337.2496,2017.0
2024-08-23 09:50:00,339.34,339.41,339.06,339.34,1300.0,337.3888,337.4584,337.1104,337.3888,1300.0
2024-08-23 09:55:00,339.25,339.35,338.95,339.14,2002.0,337.2993,337.3988,337.0011,337.19,2002.0
2024-08-23 10:00:00,339.42,339.71,338.85,339.34,6232.0,337.4684,337.7567,336.9016,337.3888,6232.0
2024-08-23 10:05:00,339.35,339.35,338.3,338.3,2867.0,337.3988,337.3988,336.3548,336.3548,2867.0
2024-08-23 10:10:00,338.42,338.48,338.21,338.44,1294.0,336.4741,336.5338,336.2653,336.494,1294.0
2024-08-23 10:15:00,338.44,338.44,337.54,337.88,1999.0,336.494,336.494,335.5992,335.9372,1999.0
2024-08-23 10:20:00,337.65,337.65,337.41,337.48,600.0,335.7085,335.7085,335.4699,335.5395,600.0
2024-08-23 10:25:00,337.32,337.5,337.32,337.5,321.0,335.3804,335.5594,335.3804,335.5594,321.0
2024-08-23 10:30:00,337.07,337.07,335.88,335.88,1751.0,335.1319,335.1319,333.9487,333.9487,1751.0
2024-08-23 10:35:00,336.0,336.06,335.7,335.92,572.0,334.068,334.1277,333.7698,333.9885,572.0
2024-08-23 10:40:00,336.04,336.35,335.85,336.21,2143.0,334.1078,334.416,333.9189,334.2768,2143.0
2024-08-23 10:45:00,336.41,336.43,335.42,335.81,2365.0,334.4757,334.4956,333.4914,333.8791,2365.0
2024-08-23 10:50:00,335.82,336.2,335.52,336.0,3432.0,333.8891,334.2669,333.5908,334.068,3432.0
2024-08-23 10:55:00,336.02,336.26,336.01,336.26,2242.0,334.0879,334.3265,334.078,334.3265,2242.0
2024-08-23 11:00:00,336.21,336.21,335.94,336.12,600.0,334.2768,334.2768,334.0084,334.1873,600.0
2024-08-23 11:05:00,336.19,336.49,336.06,336.39,3124.0,334.2569,334.5552,334.1277,334.4558,3124.0
2024-08-23 11:10:00,336.29,336.59,336.29,336.5,3014.0,334.3564,334.6546,334.3564,334.5652,3014.0
2024-08-23 11:15:00,336.59,337.14,336.59,337.02,2742.0,334.6546,335.2015,334.6546,335.0822,2742.0
2024-08-23 11:20:00,337.0,337.19,336.75,337.12,7791.0,335.0623,335.2512,334.8137,335.1816,7791.0
2024-08-23 11:25:00,337.05,337.12,336.85,337.0,1226.0,335.112,335.1816,334.9131,335.0623,1226.0
2024-08-23 11:30:00,337.09,337.09,336.85,337.07,637.0,335.1518,335.1518,334.9131,335.1319,637.0
2024-08-23 11:35:00,337.05,337.07,336.49,336.49,2024.0,335.112,335.1319,334.5552,334.5552,2024.0
2024-08-23 11:40:00,336.28,336.9,336.23,336.24,1239.0,334.3464,334.9629,334.2967,334.3066,1239.0
2024-08-23 11:45:00,336.23,336.23,335.79,336.04,1456.0,334.2967,334.2967,333.8592,334.1078,1456.0
2024-08-23 11:50:00,335.97,335.97,335.72,335.73,988.0,334.0382,334.0382,333.7896,333.7996,988.0
2024-08-23 11:55:00,335.77,335.77,335.38,335.38,1000.0,333.8394,333.8394,333.4516,333.4516,1000.0
2024-08-23 12:00:00,335.24,335.24,334.62,334.62,1520.0,333.3124,333.3124,332.696,332.696,1520.0
2024-08-23 12:05:00,334.67,334.69,334.43,334.46,1469.0,332.7457,332.7656,332.5071,332.5369,1469.0
2024-08-23 12:10:00,334.44,334.55,334.44,334.44,668.0,332.517,332.6264,332.517,332.517,668.0
2024-08-23 12:15:00,334.24,334.53,333.99,334.53,2433.0,332.3181,332.6065,332.0696,332.6065,2433.0
2024-08-23 12:20:00,334.53,334.53,334.53,334.53,0.0,332.6065,332.6065,332.6065,332.6065,0.0
2024-08-23 12:25:00,334.13,334.19,333.98,333.98,2447.0,332.2088,332.2684,332.0596,332.0596,2447.0
2024-08-23 12:30:00,334.18,334.31,334.09,334.24,982.0,332.2585,332.3877,332.169,332.3181,982.0
2024-08-23 12:35:00,334.24,334.24,334.24,334.24,0.0,332.3181,332.3181,332.3181,332.3181,0.0
2024-08-23 12:40:00,334.06,334.06,333.82,333.82,1000.0,332.1392,332.1392,331.9006,331.9006,1000.0
2024-08-23 12:45:00,333.8,333.85,333.74,333.8,400.0,331.8807,331.9304,331.821,331.8807,400.0
2024-08-23 12:50:00,333.91,334.15,333.91,334.14,521.0,331.99,332.2287,331.99,332.2187,521.0
2024-08-23 12:55:00,334.09,334.19,334.06,334.16,700.0,332.169,332.2684,332.1392,332.2386,700.0
2024-08-23 13:00:00,334.12,334.23,334.12,334.23,382.0,332.1988,332.3082,332.1988,332.3082,382.0
2024-08-23 13:05:00,334.29,334.29,334.29,334.29,100.0,332.3679,332.3679,332.3679,332.3679,100.0
2024-08-23 13:10:00,334.44,334.73,334.44,334.73,600.0,332.517,332.8053,332.517,332.8053,600.0
2024-08-23 13:15:00,334.73,335.0,334.73,334.93,778.0,332.8053,333.0738,332.8053,333.0042,778.0
2024-08-23 13:20:00,335.09,335.11,335.0,335.11,900.0,333.1633,333.1831,333.0738,333.1831,900.0
2024-08-23 13:25:00,334.92,334.92,334.56,334.78,2143.0,332.9942,332.9942,332.6363,332.855,2143.0
2024-08-23 13:30:00,334.78,334.78,334.78,334.78,0.0,332.855,332.855,332.855,332.855,0.0
2024-08-23 13:35:00,334.58,334.58,334.33,334.52,1439.0,332.6562,332.6562,332.4076,332.5965,1439.0
2024-08-23 13:40:00,334.57,334.66,334.51,334.57,2500.0,332.6463,332.7357,332.5866,332.6463,2500.0
2024-08-23 13:45:00,334.67,334.7,334.61,334.7,1100.0,332.7457,332.7755,332.686,332.7755,1100.0
2024-08-23 13:50:00,334.72,334.72,334.71,334.72,200.0,332.7954,332.7954,332.7854,332.7954,200.0
2024-08-23 13:55:00,334.75,334.84,334.64,334.79,900.0,332.8252,332.9147,332.7158,332.865,900.0
2024-08-23 14:00:00,334.79,335.02,334.7,335.0,2642.0,332.865,333.0937,332.7755,333.0738,2642.0
2024-08-23 14:05:00,334.9,334.97,334.87,334.87,400.0,332.9744,333.044,332.9445,332.9445,400.0
2024-08-23 14:10:00,335.02,335.36,334.95,335.26,879.0,333.0937,333.4317,333.0241,333.3323,879.0
2024-08-23 14:15:00,335.18,335.52,335.17,335.52,1300.0,333.2527,333.5908,333.2428,333.5908,1300.0
2024-08-23 14:20:00,335.55,335.78,335.41,335.78,1693.0,333.6206,333.8493,333.4814,333.8493,1693.0
2024-08-23 14:25:00,335.84,335.95,335.65,335.65,1738.0,333.9089,334.0183,333.72,333.72,1738.0
2024-08-23 14:30:00,335.74,335.85,335.57,335.57,851.0,333.8095,333.9189,333.6405,333.6405,851.0
2024-08-23 14:35:00,335.75,335.82,335.57,335.81,912.0,333.8195,333.8891,333.6405,333.8791,912.0
2024-08-23 14:40:00,335.82,335.97,335.76,335.88,1322.0,333.8891,334.0382,333.8294,333.9487,1322.0
2024-08-23 14:45:00,335.97,335.97,335.76,335.83,1844.0,334.0382,334.0382,333.8294,333.899,1844.0
2024-08-23 14:50:00,335.85,335.91,335.83,335.91,500.0,333.9189,333.9785,333.899,333.9785,500.0
2024-08-23 14:55:00,335.92,336.01,335.82,335.98,1200.0,333.9885,334.078,333.8891,334.0481,1200.0
2024-08-23 15:00:00,336.0,336.11,335.96,336.05,1000.0,334.068,334.1774,334.0283,334.1177,1000.0
2024-08-23 15:05:00,335.97,336.07,335.74,335.88,2504.0,334.0382,334.1376,333.8095,333.9487,2504.0
2024-08-23 15:10:00,335.88,336.3,335.88,336.3,800.0,333.9487,334.3663,333.9487,334.3663,800.0
2024-08-23 15:15:00,336.31,336.31,335.92,335.97,2483.0,334.3762,334.3762,333.9885,334.0382,2483.0
2024-08-23 15:20:00,335.97,336.2,335.97,336.1,904.0,334.0382,334.2669,334.0382,334.1675,904.0
2024-08-23 15:25:00,336.17,336.33,336.17,336.33,600.0,334.2371,334.3961,334.2371,334.3961,600.0
2024-08-23 15:30:00,336.24,336.36,336.19,336.27,3700.0,334.3066,334.426,334.2569,334.3365,3700.0
2024-08-23 15:35:00,336.12,336.12,335.95,335.97,2287.0,334.1873,334.1873,334.0183,334.0382,2287.0
2024-08-23 15:40:00,336.11,336.11,335.82,335.82,12745.0,334.1774,334.1774,333.8891,333.8891,12745.0
2024-08-23 15:45:00,335.72,336.25,335.72,336.25,1667.0,333.7896,334.3166,333.7896,334.3166,1667.0
2024-08-23 15:50:00,336.27,336.51,336.07,336.5,4732.0,334.3365,334.5751,334.1376,334.5652,4732.0
2024-08-23 15:55:00,336.67,337.0,336.44,336.74,15899.0,334.7342,335.0623,334.5055,334.8038,15899.0
2024-08-26 09:30:00,337.87,338.91,337.02,337.63,10130.0,335.9273,336.9613,335.0822,335.6887,10130.0
2024-08-26 09:35:00,337.73,337.73,337.01,337.01,1343.0,335.7881,335.7881,335.0722,335.0722,1343.0
2024-08-26 09:40:00,337.02,337.51,336.19,336.19,1043.0,335.0822,335.5693,334.2569,334.2569,1043.0
2024-08-26 09:45:00,337.59,337.94,337.34,337.67,3839.0,335.6489,335.9969,335.4003,335.7284,3839.0
2024-08-26 09:50:00,337.94,338.29,337.94,338.29,482.0,335.9969,336.3449,335.9969,336.3449,482.0
2024-08-26 09:55:00,337.72,338.14,337.62,337.66,2087.0,335.7781,336.1957,335.6787,335.7185,2087.0
2024-08-26 10:00:00,337.66,338.1,337.66,337.67,2659.0,335.7185,336.156,335.7185,335.7284,2659.0
2024-08-26 10:05:00,337.32,338.54,337.31,338.38,3142.0,335.3804,336.5934,335.3705,336.4343,3142.0
2024-08-26 10:10:00,338.37,338.43,338.36,338.37,2818.0,336.4244,336.4841,336.4145,336.4244,2818.0
2024-08-26 10:15:00,337.85,338.68,337.84,338.41,2413.0,335.9074,336.7326,335.8974,336.4642,2413.0
2024-08-26 10:20:00,338.04,338.6,338.04,338.57,1019.0,336.0963,336.6531,336.0963,336.6233,1019.0
2024-08-26 10:25:00,338.44,338.44,338.06,338.07,500.0,336.494,336.494,336.1162,336.1261,500.0
2024-08-26 10:30:00,338.46,339.29,338.45,339.29,1447.0,336.5139,337.3391,336.5039,337.3391,1447.0
2024-08-26 10:35:00,339.69,339.84,339.41,339.84,1986.0,337.7368,337.8859,337.4584,337.8859,1986.0
2024-08-26 10:40:00,339.71,339.72,339.29,339.29,4547.0,337.7567,337.7666,337.3391,337.3391,4547.0
2024-08-26 10:45:00,339.17,339.17,338.77,339.13,492.0,337.2198,337.2198,336.8221,337.18,492.0
2024-08-26 10:50:00,339.13,339.14,338.47,338.47,2646.0,337.18,337.19,336.5238,336.5238,2646.0
2024-08-26 10:55:00,338.57,338.57,337.97,337.97,407.0,336.6233,336.6233,336.0267,336.0267,407.0
2024-08-26 11:00:00,337.97,337.97,337.97,337.97,0.0,336.0267,336.0267,336.0267,336.0267,0.0
2024-08-26 11:05:00,337.99,338.02,337.79,337.97,2600.0,336.0466,336.0764,335.8477,336.0267,2600.0
2024-08-26 11:10:00,337.98,338.26,337.97,338.26,1363.0,336.0366,336.315,336.0267,336.315,1363.0
2024-08-26 11:15:00,338.33,338.48,338.33,338.48,200.0,336.3846,336.5338,336.3846,336.5338,200.0
2024-08-26 11:20:00,338.66,338.66,338.28,338.28,3706.0,336.7127,336.7127,336.3349,336.3349,3706.0
2024-08-26 11:25:00,338.31,338.61,338.31,338.59,2654.0,336.3647,336.663,336.3647,336.6431,2654.0
2024-08-26 11:30:00,338.34,338.34,337.79,338.09,1003.0,336.3946,336.3946,335.8477,336.146,1003.0
2024-08-26 11:35:00,338.1,338.31,338.09,338.1,1258.0,336.156,336.3647,336.146,336.156,1258.0
2024-08-26 11:40:00,338.02,338.11,337.84,337.84,1333.0,336.0764,336.1659,335.8974,335.8974,1333.0
2024-08-26 11:45:00,337.9,337.97,337.9,337.96,557.0,335.9571,336.0267,335.9571,336.0168,557.0
2024-08-26 11:50:00,337.75,338.1,337.75,337.9,668.0,335.808,336.156,335.808,335.9571,668.0
2024-08-26 11:55:00,337.72,338.04,337.55,338.04,1600.0,335.7781,336.0963,335.6091,336.0963,1600.0
2024-08-26 12:00:00,337.66,337.66,337.57,337.57,317.0,335.7185,335.7185,335.629,335.629,317.0
2024-08-26 12:05:00,338.05,338.05,337.84,337.85,1378.0,336.1062,336.1062,335.8974,335.9074,1378.0
2024-08-26 12:10:00,338.03,338.22,338.03,338.2,480.0,336.0864,336.2753,336.0864,336.2554,480.0
2024-08-26 12:15:00,338.07,338.19,338.0,338.18,632.0,336.1261,336.2454,336.0565,336.2355,632.0
2024-08-26 12:20:00,338.18,338.18,338.18,338.18,0.0,336.2355,336.2355,336.2355,336.2355,0.0
2024-08-26 12:25:00,337.99,337.99,337.99,337.99,100.0,336.0466,336.0466,336.0466,336.0466,100.0
2024-08-26 12:30:00,338.03,338.11,337.91,337.96,2164.0,336.0864,336.1659,335.967,336.0168,2164.0
2024-08-26 12:35:00,338.03,338.09,337.96,337.96,800.0,336.0864,336.146,336.0168,336.0168,800.0
2024-08-26 12:40:00,337.91,337.94,337.91,337.94,400.0,335.967,335.9969,335.967,335.9969,400.0
2024-08-26 12:45:00,337.94,337.94,337.94,337.94,0.0,335.9969,335.9969,335.9969,335.9969,0.0
2024-08-26 12:50:00,337.69,337.92,337.69,337.84,2602.0,335.7483,335.977,335.7483,335.8974,2602.0
2024-08-26 12:55:00,337.83,338.17,337.71,337.94,1400.0,335.8875,336.2256,335.7682,335.9969,1400.0
2024-08-26 13:00:00,337.92,337.92,337.82,337.82,350.0,335.977,335.977,335.8776,335.8776,350.0
2024-08-26 13:05:00,338.07,338.19,338.07,338.19,1276.0,336.1261,336.2454,336.1261,336.2454,1276.0
2024-08-26 13:10:00,337.96,338.43,337.96,338.18,942.0,336.0168,336.4841,336.0168,336.2355,942.0
2024-08-26 13:15:00,338.09,338.09,338.06,338.06,474.0,336.146,336.146,336.1162,336.1162,474.0
2024-08-26 13:20:00,337.92,337.92,337.83,337.85,700.0,335.977,335.977,335.8875,335.9074,700.0
2024-08-26 13:25:00,337.69,337.69,337.5,337.58,886.0,335.7483,335.7483,335.5594,335.6389,886.0
2024-08-26 13:30:00,337.48,337.49,337.35,337.35,793.0,335.5395,335.5495,335.4103,335.4103,793.0
2024-08-26 13:35:00,337.26,337.52,337.26,337.29,312.0,335.3208,335.5793,335.3208,335.3506,312.0
2024-08-26 13:40:00,337.24,337.24,337.13,337.13,423.0,335.3009,335.3009,335.1915,335.1915,423.0
2024-08-26 13:45:00,337.12,337.19,337.04,337.04,927.0,335.1816,335.2512,335.102,335.102,927.0
2024-08-26 13:50:00,336.93,337.0,336.93,337.0,277.0,334.9927,335.0623,334.9927,335.0623,277.0
2024-08-26 13:55:00,336.97,337.0,336.93,336.97,559.0,335.0325,335.0623,334.9927,335.0325,559.0
2024-08-26 14:00:00,337.38,337.47,337.38,337.43,813.0,335.4401,335.5296,335.4401,335.4898,813.0
2024-08-26 14:05:00,337.11,337.11,337.11,337.11,500.0,335.1716,335.1716,335.1716,335.1716,500.0
2024-08-26 14:10:00,336.99,336.99,336.9,336.91,636.0,335.0523,335.0523,334.9629,334.9728,636.0
2024-08-26 14:15:00,337.24,337.24,337.23,337.24,100.0,335.3009,335.3009,335.291,335.3009,100.0
2024-08-26 14:20:00,337.53,337.63,337.43,337.43,685.0,335.5892,335.6887,335.4898,335.4898,685.0
2024-08-26 14:25:00,337.43,337.43,337.43,337.43,0.0,335.4898,335.4898,335.4898,335.4898,0.0
2024-08-26 14:30:00,337.41,337.46,337.37,337.46,1057.0,335.4699,335.5196,335.4302,335.5196,1057.0
2024-08-26 14:35:00,337.49,337.65,337.49,337.65,200.0,335.5495,335.7085,335.5495,335.7085,200.0
2024-08-26 14:40:00,337.69,337.69,337.68,337.69,200.0,335.7483,335.7483,335.7384,335.7483,200.0
2024-08-26 14:45:00,337.65,337.65,337.64,337.65,100.0,335.7085,335.7085,335.6986,335.7085,100.0
2024-08-26 14:50:00,337.46,337.65,336.96,336.99,3396.0,335.5196,335.7085,335.0225,335.0523,3396.0
2024-08-26 14:55:00,337.0,337.58,337.0,337.13,4061.0,335.0623,335.6389,335.0623,335.1915,4061.0
2024-08-26 15:00:00,337.15,337.18,336.95,336.95,1500.0,335.2114,335.2412,335.0126,335.0126,1500.0
2024-08-26 15:05:00,336.8,337.18,336.8,337.15,4429.0,334.8634,335.2412,334.8634,335.2114,4429.0
2024-08-26 15:10:00,336.97,336.98,336.86,336.86,383.0,335.0325,335.0424,334.9231,334.9231,383.0
2024-08-26 15:15:00,336.89,337.29,336.89,337.29,1706.0,334.9529,335.3506,334.9529,335.3506,1706.0
2024-08-26 15:20:00,337.22,337.22,337.21,337.22,100.0,335.281,335.281,335.2711,335.281,100.0
2024-08-26 15:25:00,337.16,337.33,337.09,337.28,2479.0,335.2214,335.3904,335.1518,335.3407,2479.0
2024-08-26 15:30:00,337.24,337.41,337.0,337.41,3750.0,335.3009,335.4699,335.0623,335.4699,3750.0
2024-08-26 15:35:00,337.39,337.83,337.39,337.74,2554.0,335.45,335.8875,335.45,335.798,2554.0
2024-08-26 15:40:00,337.89,337.89,337.57,337.57,1100.0,335.9472,335.9472,335.629,335.629,1100.0
2024-08-26 15:45:00,337.7,337.82,337.52,337.69,2833.0,335.7583,335.8776,335.5793,335.7483,2833.0
2024-08-26 15:50:00,337.7,337.82,337.45,337.52,4306.0,335.7583,335.8776,335.5097,335.5793,4306.0
2024-08-26 15:55:00,337.64,337.94,337.14,337.87,22665.0,335.6986,335.9969,335.2015,335.9273,22665.0
2024-08-27 09:30:00,338.43,338.43,337.19,337.37,6560.0,336.4841,336.4841,335.2512,335.4302,6560.0
2024-08-27 09:35:00,337.37,338.91,337.37,338.91,1063.0,335.4302,336.9613,335.4302,336.9613,1063.0
2024-08-27 09:40:00,337.98,339.64,337.97,339.64,1359.0,336.0366,337.6871,336.0267,337.6871,1359.0
2024-08-27 09:45:00,339.99,340.49,339.54,340.49,4023.0,338.0351,338.5322,337.5877,338.5322,4023.0
2024-08-27 09:50:00,340.35,340.46,339.97,339.97,6635.0,338.393,338.5024,338.0152,338.0152,6635.0
2024-08-27 09:55:00,340.08,340.09,339.79,340.09,2325.0,338.1246,338.1345,337.8362,338.1345,2325.0
2024-08-27 10:00:00,340.5,340.51,340.06,340.46,1539.0,338.5422,338.5521,338.1047,338.5024,1539.0
2024-08-27 10:05:00,340.46,340.93,340.25,340.25,1728.0,338.5024,338.9697,338.2936,338.2936,1728.0
2024-08-27 10:10:00,340.1,340.14,339.85,340.14,1318.0,338.1445,338.1842,337.8959,338.1842,1318.0
2024-08-27 10:15:00,340.04,340.17,339.72,339.73,753.0,338.0848,338.2141,337.7666,337.7766,753.0
2024-08-27 10:20:00,339.92,340.18,339.76,339.97,1779.0,337.9655,338.224,337.8064,338.0152,1779.0
2024-08-27 10:25:00,340.07,340.15,339.71,339.92,4397.0,338.1146,338.1942,337.7567,337.9655,4397.0
2024-08-27 10:30:00,339.95,340.15,339.84,340.02,600.0,337.9953,338.1942,337.8859,338.0649,600.0
2024-08-27 10:35:00,339.53,340.18,339.53,340.18,1339.0,337.5777,338.224,337.5777,338.224,1339.0
2024-08-27 10:40:00,339.95,340.02,339.8,339.8,1137.0,337.9953,338.0649,337.8462,337.8462,1137.0
2024-08-27 10:45:00,339.63,340.0,339.63,340.0,826.0,337.6772,338.045,337.6772,338.045,826.0
2024-08-27 10:50:00,340.0,340.02,339.86,339.87,820.0,338.045,338.0649,337.9058,337.9158,820.0
2024-08-27 10:55:00,339.86,339.86,339.36,339.76,4559.0,337.9058,337.9058,337.4087,337.8064,4559.0
2024-08-27 11:00:00,339.6,339.65,339.35,339.65,2836.0,337.6473,337.697,337.3988,337.697,2836.0
2024-08-27 11:05:00,339.96,339.96,339.66,339.67,825.0,338.0053,338.0053,337.707,337.7169,825.0
2024-08-27 11:10:00,339.63,339.73,339.29,339.73,2313.0,337.6772,337.7766,337.3391,337.7766,2313.0
2024-08-27 11:15:00,339.6,339.69,339.29,339.29,1075.0,337.6473,337.7368,337.3391,337.3391,1075.0
2024-08-27 11:20:00,339.1,339.28,339.01,339.28,900.0,337.1502,337.3292,337.0607,337.3292,900.0
2024-08-27 11:25:00,339.24,339.31,339.21,339.31,484.0,337.2894,337.359,337.2596,337.359,484.0
2024-08-27 11:30:00,339.19,339.19,338.98,339.17,2331.0,337.2397,337.2397,337.0309,337.2198,2331.0
2024-08-27 11:35:00,339.17,339.37,339.16,339.18,1017.0,337.2198,337.4187,337.2099,337.2297,1017.0
2024-08-27 11:40:00,339.49,339.62,339.46,339.62,805.0,337.538,337.6672,337.5081,337.6672,805.0
2024-08-27 11:45:00,339.63,339.63,339.63,339.63,100.0,337.6772,337.6772,337.6772,337.6772,100.0
2024-08-27 11:50:00,339.8,339.8,339.64,339.77,709.0,337.8462,337.8462,337.6871,337.8164,709.0
2024-08-27 11:55:00,339.85,339.86,339.83,339.84,400.0,337.8959,337.9058,337.876,337.8859,400.0
2024-08-27 12:00:00,339.82,339.84,339.82,339.84,200.0,337.8661,337.8859,337.8661,337.8859,200.0
2024-08-27 12:05:00,339.94,339.94,339.91,339.91,310.0,337.9854,337.9854,337.9555,337.9555,310.0
2024-08-27 12:10:00,339.8,340.13,339.79,340.05,2452.0,337.8462,338.1743,337.8362,338.0947,2452.0
2024-08-27 12:15:00,340.06,340.14,340.06,340.06,443.0,338.1047,338.1842,338.1047,338.1047,443.0
2024-08-27 12:20:00,339.91,340.21,339.91,339.94,2618.0,337.9555,338.2538,337.9555,337.9854,2618.0
2024-08-27 12:25:00,339.93,339.93,339.8,339.81,1418.0,337.9754,337.9754,337.8462,337.8561,1418.0
2024-08-27 12:30:00,339.79,339.79,339.57,339.58,1090.0,337.8362,337.8362,337.6175,337.6274,1090.0
2024-08-27 12:35:00,339.57,339.58,339.43,339.43,300.0,337.6175,337.6274,337.4783,337.4783,300.0
2024-08-27 12:40:00,339.46,339.56,339.46,339.55,300.0,337.5081,337.6076,337.5081,337.5976,300.0
2024-08-27 12:45:00,339.46,339.61,339.46,339.61,600.0,337.5081,337.6573,337.5081,337.6573,600.0
2024-08-27 12:50:00,339.73,340.04,339.73,340.03,3895.0,337.7766,338.0848,337.7766,338.0749,3895.0
2024-08-27 12:55:00,339.92,340.0,339.87,339.87,950.0,337.9655,338.045,337.9158,337.9158,950.0
2024-08-27 13:00:00,339.92,339.92,339.88,339.88,1000.0,337.9655,337.9655,337.9257,337.9257,1000.0
2024-08-27 13:05:00,339.9,339.9,339.77,339.78,1000.0,337.9456,337.9456,337.8164,337.8263,1000.0
2024-08-27 13:10:00,339.77,340.02,339.77,340.02,1231.0,337.8164,338.0649,337.8164,338.0649,1231.0
2024-08-27 13:15:00,340.02,340.02,340.02,340.02,0.0,338.0649,338.0649,338.0649,338.0649,0.0
2024-08-27 13:20:00,339.94,340.07,339.94,340.06,300.0,337.9854,338.1146,337.9854,338.1047,300.0
2024-08-27 13:25:00,340.09,340.36,340.04,340.36,1954.0,338.1345,338.403,338.0848,338.403,1954.0
2024-08-27 13:30:00,340.38,340.38,340.24,340.24,2422.0,338.4228,338.4228,338.2836,338.2836,2422.0
2024-08-27 13:35:00,340.27,340.34,340.23,340.34,500.0,338.3135,338.3831,338.2737,338.3831,500.0
2024-08-27 13:40:00,340.32,340.33,340.32,340.32,200.0,338.3632,338.3731,338.3632,338.3632,200.0
2024-08-27 13:45:00,340.32,340.32,340.2,340.2,1804.0,338.3632,338.3632,338.2439,338.2439,1804.0
2024-08-27 13:50:00,340.21,340.4,340.11,340.35,3125.0,338.2538,338.4427,338.1544,338.393,3125.0
2024-08-27 13:55:00,340.45,340.45,340.45,340.45,100.0,338.4924,338.4924,338.4924,338.4924,100.0
2024-08-27 14:00:00,340.53,340.53,340.42,340.42,1157.0,338.572,338.572,338.4626,338.4626,1157.0
2024-08-27 14:05:00,340.32,340.38,340.15,340.15,2074.0,338.3632,338.4228,338.1942,338.1942,2074.0
2024-08-27 14:10:00,340.27,340.46,340.25,340.29,1393.0,338.3135,338.5024,338.2936,338.3334,1393.0
2024-08-27 14:15:00,340.45,340.45,340.45,340.45,1276.0,338.4924,338.4924,338.4924,338.4924,1276.0
2024-08-27 14:20:00,340.39,340.39,340.16,340.16,2195.0,338.4328,338.4328,338.2041,338.2041,2195.0
2024-08-27 14:25:00,340.07,340.24,339.97,340.06,1640.0,338.1146,338.2836,338.0152,338.1047,1640.0
2024-08-27 14:30:00,340.06,340.06,340.06,340.06,0.0,338.1047,338.1047,338.1047,338.1047,0.0
2024-08-27 14:35:00,340.21,340.21,340.21,340.21,131.0,338.2538,338.2538,338.2538,338.2538,131.0
2024-08-27 14:40:00,340.22,340.33,340.16,340.33,3099.0,338.2638,338.3731,338.2041,338.3731,3099.0
2024-08-27 14:45:00,340.29,340.46,340.29,340.46,200.0,338.3334,338.5024,338.3334,338.5024,200.0
2024-08-27 14:50:00,340.43,340.47,340.43,340.47,300.0,338.4726,338.5123,338.4726,338.5123,300.0
2024-08-27 14:55:00,340.32,340.33,340.18,340.18,200.0,338.3632,338.3731,338.224,338.224,200.0
2024-08-27 15:00:00,340.27,340.27,340.2,340.24,731.0,338.3135,338.3135,338.2439,338.2836,731.0
2024-08-27 15:05:00,340.11,340.34,340.11,340.34,730.0,338.1544,338.3831,338.1544,338.3831,730.0
2024-08-27 15:10:00,340.1,340.24,340.05,340.09,1651.0,338.1445,338.2836,338.0947,338.1345,1651.0
2024-08-27 15:15:00,339.93,340.04,339.79,339.79,1000.0,337.9754,338.0848,337.8362,337.8362,1000.0
2024-08-27 15:20:00,339.87,339.87,339.73,339.73,559.0,337.9158,337.9158,337.7766,337.7766,559.0
2024-08-27 15:25:00,339.74,340.16,339.74,340.16,2924.0,337.7865,338.2041,337.7865,338.2041,2924.0
2024-08-27 15:30:00,340.14,340.27,340.09,340.27,2500.0,338.1842,338.3135,338.1345,338.3135,2500.0
2024-08-27 15:35:00,340.21,340.32,339.88,339.88,5004.0,338.2538,338.3632,337.9257,337.9257,5004.0
2024-08-27 15:40:00,340.01,340.01,339.28,339.32,7490.0,338.055,338.055,337.3292,337.3689,7490.0
2024-08-27 15:45:00,339.51,339.89,339.51,339.87,3395.0,337.5578,337.9357,337.5578,337.9158,3395.0
2024-08-27 15:50:00,339.74,340.21,339.65,340.13,33132.0,337.7865,338.2538,337.697,338.1743,33132.0
2024-08-27 15:55:00,340.19,340.54,340.16,340.2,22962.0,338.2339,338.5819,338.2041,338.2439,22962.0
2024-08-28 09:30:00,339.65,340.81,339.65,340.18,15932.0,337.697,338.8504,337.697,338.224,15932.0
2024-08-28 09:35:00,340.4,340.4,340.0,340.35,507.0,338.4427,338.4427,338.045,338.393,507.0
2024-08-28 09:40:00,340.63,340.63,340.43,340.44,200.0,338.6714,338.6714,338.4726,338.4825,200.0
2024-08-28 09:45:00,340.88,341.58,340.88,341.43,765.0,338.92,339.6159,338.92,339.4668,765.0
2024-08-28 09:50:00,341.69,342.26,341.68,342.17,4813.0,339.7253,340.292,339.7154,340.2026,4813.0
2024-08-28 09:55:00,341.87,342.31,341.87,342.14,5222.0,339.9043,340.3417,339.9043,340.1727,5222.0
2024-08-28 10:00:00,342.16,342.16,341.82,341.82,2685.0,340.1926,340.1926,339.8546,339.8546,2685.0
2024-08-28 10:05:00,341.7,341.71,341.43,341.46,3401.0,339.7353,339.7452,339.4668,339.4966,3401.0
2024-08-28 10:10:00,341.43,341.65,341.02,341.19,3638.0,339.4668,339.6855,339.0592,339.2282,3638.0
2024-08-28 10:15:00,341.19,341.48,341.0,341.11,5395.0,339.2282,339.5165,339.0393,339.1486,5395.0
2024-08-28 10:20:00,341.05,341.33,340.64,341.32,1988.0,339.089,339.3674,338.6813,339.3574,1988.0
2024-08-28 10:25:00,341.32,341.46,340.66,340.92,3633.0,339.3574,339.4966,338.7012,338.9597,3633.0
2024-08-28 10:30:00,340.89,340.89,340.64,340.88,3640.0,338.9299,338.9299,338.6813,338.92,3640.0
2024-08-28 10:35:00,340.5,340.96,340.43,340.77,5297.0,338.5422,338.9995,338.4726,338.8106,5297.0
2024-08-28 10:40:00,340.75,341.23,340.74,341.23,3422.0,338.7907,339.268,338.7808,339.268,3422.0
2024-08-28 10:45:00,341.22,341.28,341.11,341.28,2400.0,339.258,339.3177,339.1486,339.3177,2400.0
2024-08-28 10:50:00,341.28,341.6,341.27,341.58,4850.0,339.3177,339.6358,339.3077,339.6159,4850.0
2024-08-28 10:55:00,341.33,341.45,341.14,341.45,2977.0,339.3674,339.4867,339.1785,339.4867,2977.0
2024-08-28 11:00:00,341.49,342.0,341.49,342.0,611.0,339.5265,340.0335,339.5265,340.0335,611.0
2024-08-28 11:05:00,342.09,342.11,341.87,341.87,825.0,340.123,340.1429,339.9043,339.9043,825.0
2024-08-28 11:10:00,342.09,342.55,341.93,342.55,5712.0,340.123,340.5804,339.9639,340.5804,5712.0
2024-08-28 11:15:00,342.47,342.61,342.47,342.61,1300.0,340.5008,340.64,340.5008,340.64,1300.0
2024-08-28 11:20:00,342.36,342.59,342.03,342.03,5321.0,340.3915,340.6201,340.0634,340.0634,5321.0
2024-08-28 11:25:00,342.05,342.3,342.04,342.3,3000.0,340.0832,340.3318,340.0733,340.3318,3000.0
2024-08-28 11:30:00,342.3,342.31,341.19,341.21,5775.0,340.3318,340.3417,339.2282,339.2481,5775.0
2024-08-28 11:35:00,341.3,341.72,341.3,341.52,1173.0,339.3376,339.7551,339.3376,339.5563,1173.0
2024-08-28 11:40:00,341.37,341.39,341.05,341.07,2420.0,339.4072,339.427,339.089,339.1089,2420.0
2024-08-28 11:45:00,340.8,340.8,340.16,340.42,3564.0,338.8404,338.8404,338.2041,338.4626,3564.0
2024-08-28 11:50:00,340.49,340.49,340.32,340.49,533.0,338.5322,338.5322,338.3632,338.5322,533.0
2024-08-28 11:55:00,340.32,340.64,340.29,340.61,3859.0,338.3632,338.6813,338.3334,338.6515,3859.0
2024-08-28 12:00:00,340.46,340.57,340.34,340.55,1083.0,338.5024,338.6118,338.3831,338.5919,1083.0
2024-08-28 12:05:00,340.55,340.56,340.24,340.24,757.0,338.5919,338.6018,338.2836,338.2836,757.0
2024-08-28 12:10:00,340.14,340.33,340.14,340.32,498.0,338.1842,338.3731,338.1842,338.3632,498.0
2024-08-28 12:15:00,340.5,340.53,340.14,340.14,4816.0,338.5422,338.572,338.1842,338.1842,4816.0
2024-08-28 12:20:00,340.28,340.28,339.96,340.09,1733.0,338.3234,338.3234,338.0053,338.1345,1733.0
2024-08-28 12:25:00,340.17,340.18,340.02,340.18,6853.0,338.2141,338.224,338.0649,338.224,6853.0
2024-08-28 12:30:00,340.09,340.2,339.94,340.19,4578.0,338.1345,338.2439,337.9854,338.2339,4578.0
2024-08-28 12:35:00,340.24,340.44,340.14,340.44,2321.0,338.2836,338.4825,338.1842,338.4825,2321.0
2024-08-28 12:40:00,340.25,340.39,340.25,340.39,200.0,338.2936,338.4328,338.2936,338.4328,200.0
2024-08-28 12:45:00,340.41,340.41,340.39,340.41,744.0,338.4527,338.4527,338.4328,338.4527,744.0
2024-08-28 12:50:00,340.38,340.41,340.3,340.3,800.0,338.4228,338.4527,338.3433,338.3433,800.0
2024-08-28 12:55:00,340.42,340.54,340.42,340.54,829.0,338.4626,338.5819,338.4626,338.5819,829.0
2024-08-28 13:00:00,340.72,340.84,340.47,340.84,820.0,338.7609,338.8802,338.5123,338.8802,820.0
2024-08-28 13:05:00,340.63,340.89,340.63,340.82,1526.0,338.6714,338.9299,338.6714,338.8603,1526.0
2024-08-28 13:10:00,340.85,341.2,340.85,341.09,2970.0,338.8901,339.2381,338.8901,339.1288,2970.0
2024-08-28 13:15:00,341.19,341.34,341.19,341.23,4184.0,339.2282,339.3773,339.2282,339.268,4184.0
2024-08-28 13:20:00,341.08,341.2,340.73,340.74,20061.0,339.1188,339.2381,338.7708,338.7808,20061.0
2024-08-28 13:25:00,340.74,341.06,340.74,340.98,3888.0,338.7808,339.0989,338.7808,339.0194,3888.0
2024-08-28 13:30:00,341.1,341.48,341.07,341.48,1261.0,339.1387,339.5165,339.1089,339.5165,1261.0
2024-08-28 13:35:00,341.52,341.69,341.49,341.57,2772.0,339.5563,339.7253,339.5265,339.606,2772.0
2024-08-28 13:40:00,341.51,341.59,341.49,341.59,2020.0,339.5463,339.6259,339.5265,339.6259,2020.0
2024-08-28 13:45:00,341.52,341.52,341.25,341.3,6360.0,339.5563,339.5563,339.2878,339.3376,6360.0
2024-08-28 13:50:00,341.29,341.42,340.95,341.04,4056.0,339.3276,339.4569,338.9896,339.079,4056.0
2024-08-28 13:55:00,341.02,341.02,340.63,340.71,1200.0,339.0592,339.0592,338.6714,338.7509,1200.0
2024-08-28 14:00:00,340.71,340.89,340.25,340.25,4190.0,338.7509,338.9299,338.2936,338.2936,4190.0
2024-08-28 14:05:00,340.26,340.93,340.25,340.69,3693.0,338.3035,338.9697,338.2936,338.7311,3693.0
2024-08-28 14:10:00,340.65,340.65,340.22,340.22,600.0,338.6913,338.6913,338.2638,338.2638,600.0
2024-08-28 14:15:00,340.33,340.33,340.09,340.15,1584.0,338.3731,338.3731,338.1345,338.1942,1584.0
2024-08-28 14:20:00,340.0,340.0,339.96,339.96,236.0,338.045,338.045,338.0053,338.0053,236.0
2024-08-28 14:25:00,339.89,339.98,339.53,339.53,2471.0,337.9357,338.0251,337.5777,337.5777,2471.0
2024-08-28 14:30:00,339.62,339.64,339.53,339.63,300.0,337.6672,337.6871,337.5777,337.6772,300.0
2024-08-28 14:35:00,339.63,339.85,339.63,339.79,1200.0,337.6772,337.8959,337.6772,337.8362,1200.0
2024-08-28 14:40:00,339.79,340.1,339.78,339.8,1158.0,337.8362,338.1445,337.8263,337.8462,1158.0
2024-08-28 14:45:00,339.7,339.83,339.45,339.48,1570.0,337.7468,337.876,337.4982,337.528,1570.0
2024-08-28 14:50:00,339.48,339.63,339.32,339.5,3989.0,337.528,337.6772,337.3689,337.5479,3989.0
2024-08-28 14:55:00,339.35,339.86,339.35,339.86,1660.0,337.3988,337.9058,337.3988,337.9058,1660.0
2024-08-28 15:00:00,340.11,340.13,340.1,340.13,728.0,338.1544,338.1743,338.1445,338.1743,728.0
2024-08-28 15:05:00,340.0,340.0,339.39,339.39,2533.0,338.045,338.045,337.4385,337.4385,2533.0
2024-08-28 15:10:00,339.36,339.36,339.35,339.35,206.0,337.4087,337.4087,337.3988,337.3988,206.0
2024-08-28 15:15:00,339.49,339.69,339.49,339.69,1721.0,337.538,337.7368,337.538,337.7368,1721.0
2024-08-28 15:20:00,339.89,340.11,339.86,340.11,1268.0,337.9357,338.1544,337.9058,338.1544,1268.0
2024-08-28 15:25:00,340.16,340.4,340.13,340.4,900.0,338.2041,338.4427,338.1743,338.4427,900.0
2024-08-28 15:30:00,340.32,340.69,340.32,340.69,1298.0,338.3632,338.7311,338.3632,338.7311,1298.0
2024-08-28 15:35:00,340.49,340.49,340.14,340.33,700.0,338.5322,338.5322,338.1842,338.3731,700.0
2024-08-28 15:40:00,340.34,340.43,340.08,340.25,2432.0,338.3831,338.4726,338.1246,338.2936,2432.0
2024-08-28 15:45:00,340.42,340.58,339.89,339.92,2341.0,338.4626,338.6217,337.9357,337.9655,2341.0
2024-08-28 15:50:00,339.83,340.51,339.61,340.5,14301.0,337.876,338.5521,337.6573,338.5422,14301.0
2024-08-28 15:55:00,340.56,340.62,339.55,339.64,55543.0,338.6018,338.6615,337.5976,337.6871,55543.0
2024-08-29 09:30:00,340.0,340.37,339.51,340.11,5870.0,338.045,338.4129,337.5578,338.1544,5870.0
2024-08-29 09:35:00,339.61,339.61,339.03,339.44,2580.0,337.6573,337.6573,337.0806,337.4882,2580.0
2024-08-29 09:40:00,339.44,340.2,339.44,339.74,1200.0,337.4882,338.2439,337.4882,337.7865,1200.0
2024-08-29 09:45:00,339.65,339.69,339.64,339.64,2009.0,337.697,337.7368,337.6871,337.6871,2009.0
2024-08-29 09:50:00,339.28,339.45,339.14,339.44,1467.0,337.3292,337.4982,337.19,337.4882,1467.0
2024-08-29 09:55:00,339.48,339.48,338.8,339.15,3689.0,337.528,337.528,336.8519,337.1999,3689.0
2024-08-29 10:00:00,339.55,340.25,339.54,340.25,1658.0,337.5976,338.2936,337.5877,338.2936,1658.0
2024-08-29 10:05:00,340.2,340.58,340.05,340.33,4098.0,338.2439,338.6217,338.0947,338.3731,4098.0
2024-08-29 10:10:00,340.57,341.0,340.43,340.88,3525.0,338.6118,339.0393,338.4726,338.92,3525.0
2024-08-29 10:15:00,341.0,341.88,341.0,341.88,200.0,339.0393,339.9142,339.0393,339.9142,200.0
2024-08-29 10:20:00,341.36,342.26,341.36,342.14,3940.0,339.3972,340.292,339.3972,340.1727,3940.0
2024-08-29 10:25:00,341.92,342.12,341.87,342.0,1594.0,339.954,340.1528,339.9043,340.0335,1594.0
2024-08-29 10:30:00,342.06,342.12,341.87,342.06,1471.0,340.0932,340.1528,339.9043,340.0932,1471.0
2024-08-29 10:35:00,342.19,343.24,342.19,343.18,9302.0,340.2224,341.2664,340.2224,341.2067,9302.0
2024-08-29 10:40:00,343.05,343.28,342.91,343.28,5338.0,341.0775,341.3062,340.9383,341.3062,5338.0
2024-08-29 10:45:00,343.31,343.42,343.08,343.09,900.0,341.336,341.4454,341.1073,341.1173,900.0
2024-08-29 10:50:00,343.29,343.48,343.22,343.34,6270.0,341.3161,341.505,341.2465,341.3658,6270.0
2024-08-29 10:55:00,343.36,343.87,343.31,343.57,4990.0,341.3857,341.8928,341.336,341.5945,4990.0
2024-08-29 11:00:00,343.57,343.91,343.57,343.91,1928.0,341.5945,341.9325,341.5945,341.9325,1928.0
2024-08-29 11:05:00,343.56,344.22,343.55,343.69,5372.0,341.5846,342.2408,341.5746,341.7138,5372.0
2024-08-29 11:10:00,343.69,344.04,343.61,344.0,3152.0,341.7138,342.0618,341.6343,342.022,3152.0
2024-08-29 11:15:00,344.06,344.38,343.98,344.12,6896.0,342.0817,342.3998,342.0021,342.1413,6896.0
2024-08-29 11:20:00,344.11,344.22,343.94,344.05,9260.0,342.1314,342.2408,341.9624,342.0717,9260.0
2024-08-29 11:25:00,344.05,344.37,344.05,344.2,4208.0,342.0717,342.3899,342.0717,342.2209,4208.0
2024-08-29 11:30:00,344.27,344.35,344.14,344.21,4893.0,342.2905,342.37,342.1612,342.2308,4893.0
2024-08-29 11:35:00,344.24,344.4,344.16,344.4,3875.0,342.2607,342.4197,342.1811,342.4197,3875.0
2024-08-29 11:40:00,344.35,344.9,344.29,344.81,7147.0,342.37,342.9169,342.3104,342.8274,7147.0
2024-08-29 11:45:00,344.93,344.93,344.76,344.84,4047.0,342.9467,342.9467,342.7777,342.8572,4047.0
2024-08-29 11:50:00,344.84,344.88,344.2,344.5,10157.0,342.8572,342.897,342.2209,342.5192,10157.0
2024-08-29 11:55:00,344.58,344.77,344.36,344.36,29768.0,342.5987,342.7876,342.38,342.38,29768.0
2024-08-29 12:00:00,344.18,344.4,344.18,344.36,2921.0,342.201,342.4197,342.201,342.38,2921.0
2024-08-29 12:05:00,344.23,345.18,344.23,345.01,4652.0,342.2507,343.1952,342.2507,343.0262,4652.0
2024-08-29 12:10:00,345.0,345.04,344.87,344.91,2578.0,343.0163,343.0561,342.887,342.9268,2578.0
2024-08-29 12:15:00,344.99,345.01,344.85,345.0,3029.0,343.0063,343.0262,342.8671,343.0163,3029.0
2024-08-29 12:20:00,345.04,345.47,345.0,345.36,1910.0,343.0561,343.4836,343.0163,343.3742,1910.0
2024-08-29 12:25:00,345.44,345.56,345.36,345.4,1107.0,343.4538,343.5731,343.3742,343.414,1107.0
2024-08-29 12:30:00,345.41,345.54,344.99,344.99,6368.0,343.4239,343.5532,343.0063,343.0063,6368.0
2024-08-29 12:35:00,344.8,344.97,344.6,344.9,2077.0,342.8174,342.9865,342.6186,342.9169,2077.0
2024-08-29 12:40:00,344.91,345.15,344.74,344.74,9672.0,342.9268,343.1654,342.7578,342.7578,9672.0
2024-08-29 12:45:00,344.7,344.72,344.15,344.19,10210.0,342.718,342.7379,342.1712,342.2109,10210.0
2024-08-29 12:50:00,344.19,344.39,344.06,344.38,4028.0,342.2109,342.4098,342.0817,342.3998,4028.0
2024-08-29 12:55:00,344.51,344.62,344.4,344.42,2948.0,342.5291,342.6385,342.4197,342.4396,2948.0
2024-08-29 13:00:00,344.47,344.63,344.2,344.32,4720.0,342.4893,342.6484,342.2209,342.3402,4720.0
2024-08-29 13:05:00,344.25,344.25,343.44,343.85,6179.0,342.2706,342.2706,341.4653,341.8729,6179.0
2024-08-29 13:10:00,344.0,344.17,343.96,344.13,1579.0,342.022,342.1911,341.9823,342.1513,1579.0
2024-08-29 13:15:00,344.13,344.17,344.04,344.06,1086.0,342.1513,342.1911,342.0618,342.0817,1086.0
2024-08-29 13:20:00,344.06,344.24,344.05,344.11,1775.0,342.0817,342.2607,342.0717,342.1314,1775.0
2024-08-29 13:25:00,344.11,344.25,343.95,344.19,1452.0,342.1314,342.2706,341.9723,342.2109,1452.0
2024-08-29 13:30:00,344.11,344.25,344.07,344.17,1658.0,342.1314,342.2706,342.0916,342.1911,1658.0
2024-08-29 13:35:00,343.95,344.25,343.95,344.25,5988.0,341.9723,342.2706,341.9723,342.2706,5988.0
2024-08-29 13:40:00,344.22,344.45,344.21,344.45,1229.0,342.2408,342.4694,342.2308,342.4694,1229.0
2024-08-29 13:45:00,344.41,344.44,344.21,344.44,1984.0,342.4297,342.4595,342.2308,342.4595,1984.0
2024-08-29 13:50:00,344.56,344.56,343.98,344.04,4129.0,342.5788,342.5788,342.0021,342.0618,4129.0
2024-08-29 13:55:00,344.12,344.21,343.98,344.21,2833.0,342.1413,342.2308,342.0021,342.2308,2833.0
2024-08-29 14:00:00,344.08,344.19,343.95,343.96,4454.0,342.1016,342.2109,341.9723,341.9823,4454.0
2024-08-29 14:05:00,344.0,344.3,343.95,344.3,1473.0,342.022,342.3203,341.9723,342.3203,1473.0
2024-08-29 14:10:00,344.3,344.3,344.0,344.09,2637.0,342.3203,342.3203,342.022,342.1115,2637.0
2024-08-29 14:15:00,344.09,344.2,343.95,344.09,1443.0,342.1115,342.2209,341.9723,342.1115,1443.0
2024-08-29 14:20:00,344.09,344.29,344.07,344.29,1359.0,342.1115,342.3104,342.0916,342.3104,1359.0
2024-08-29 14:25:00,344.33,344.65,344.29,344.36,2031.0,342.3501,342.6683,342.3104,342.38,2031.0
2024-08-29 14:30:00,344.32,344.48,344.24,344.27,2528.0,342.3402,342.4993,342.2607,342.2905,2528.0
2024-08-29 14:35:00,344.28,344.34,343.79,343.79,2457.0,342.3004,342.3601,341.8132,341.8132,2457.0
2024-08-29 14:40:00,343.77,343.82,343.69,343.81,1600.0,341.7934,341.8431,341.7138,341.8331,1600.0
2024-08-29 14:45:00,343.81,344.01,343.81,343.88,3112.0,341.8331,342.032,341.8331,341.9027,3112.0
2024-08-29 14:50:00,343.95,344.11,343.75,344.0,3376.0,341.9723,342.1314,341.7735,342.022,3376.0
2024-08-29 14:55:00,344.1,344.38,344.02,344.23,3690.0,342.1215,342.3998,342.0419,342.2507,3690.0
2024-08-29 15:00:00,344.06,344.2,343.74,344.17,3059.0,342.0817,342.2209,341.7635,342.1911,3059.0
2024-08-29 15:05:00,344.1,344.62,343.97,344.47,2201.0,342.1215,342.6385,341.9922,342.4893,2201.0
2024-08-29 15:10:00,344.57,344.75,344.45,344.7,1625.0,342.5888,342.7677,342.4694,342.718,1625.0
2024-08-29 15:15:00,344.73,345.06,344.73,344.76,4622.0,342.7478,343.0759,342.7478,342.7777,4622.0
2024-08-29 15:20:00,344.76,344.76,344.21,344.39,2963.0,342.7777,342.7777,342.2308,342.4098,2963.0
2024-08-29 15:25:00,344.5,345.04,344.5,344.97,2623.0,342.5192,343.0561,342.5192,342.9865,2623.0
2024-08-29 15:30:00,345.04,345.07,344.47,344.8,6250.0,343.0561,343.0859,342.4893,342.8174,6250.0
2024-08-29 15:35:00,344.68,345.02,344.66,344.78,2267.0,342.6981,343.0362,342.6782,342.7975,2267.0
2024-08-29 15:40:00,344.71,345.0,343.48,343.48,29856.0,342.7279,343.0163,341.505,341.505,29856.0
2024-08-29 15:45:00,343.41,344.18,343.41,343.79,10478.0,341.4354,342.201,341.4354,341.8132,10478.0
2024-08-29 15:50:00,343.74,344.08,343.05,343.05,27097.0,341.7635,342.1016,341.0775,341.0775,27097.0
2024-08-29 15:55:00,343.06,343.83,342.78,343.61,104720.0,341.0874,341.853,340.809,341.6343,104720.0
2024-08-30 09:30:00,343.76,345.21,343.44,344.18,13211.0,341.7834,343.2251,341.4653,342.201,13211.0
2024-08-30 09:35:00,345.43,345.43,343.06,343.09,1724.0,343.4438,343.4438,341.0874,341.1173,1724.0
2024-08-30 09:40:00,342.61,343.12,342.29,342.57,1601.0,340.64,341.1471,340.3219,340.6003,1601.0
2024-08-30 09:45:00,342.57,342.57,341.25,341.46,2483.0,340.6003,340.6003,339.2878,339.4966,2483.0
2024-08-30 09:50:00,341.28,342.23,341.28,342.04,7440.0,339.3177,340.2622,339.3177,340.0733,7440.0
2024-08-30 09:55:00,341.92,342.61,341.82,342.32,4329.0,339.954,340.64,339.8546,340.3517,4329.0
2024-08-30 10:00:00,342.51,342.51,341.89,341.89,2916.0,340.5406,340.5406,339.9242,339.9242,2916.0
2024-08-30 10:05:00,341.86,342.23,341.71,342.23,1300.0,339.8943,340.2622,339.7452,340.2622,1300.0
2024-08-30 10:10:00,342.13,342.13,341.87,342.11,1481.0,340.1628,340.1628,339.9043,340.1429,1481.0
2024-08-30 10:15:00,341.87,342.32,341.72,342.05,2176.0,339.9043,340.3517,339.7551,340.0832,2176.0
2024-08-30 10:20:00,342.05,342.7,342.05,342.32,3169.0,340.0832,340.7295,340.0832,340.3517,3169.0
2024-08-30 10:25:00,342.24,342.69,342.14,342.5,1667.0,340.2722,340.7196,340.1727,340.5307,1667.0
2024-08-30 10:30:00,342.52,342.57,342.35,342.46,1180.0,340.5505,340.6003,340.3815,340.4909,1180.0
2024-08-30 10:35:00,342.47,342.47,342.21,342.39,3385.0,340.5008,340.5008,340.2423,340.4213,3385.0
2024-08-30 10:40:00,342.54,342.93,342.41,342.54,3044.0,340.5704,340.9582,340.4412,340.5704,3044.0
2024-08-30 10:45:00,342.57,342.77,342.44,342.49,1337.0,340.6003,340.7991,340.471,340.5207,1337.0
2024-08-30 10:50:00,342.44,342.54,342.33,342.36,1232.0,340.471,340.5704,340.3616,340.3915,1232.0
2024-08-30 10:55:00,342.44,342.88,342.28,342.77,4308.0,340.471,340.9085,340.3119,340.7991,4308.0
2024-08-30 11:00:00,342.77,342.78,342.21,342.21,6141.0,340.7991,340.809,340.2423,340.2423,6141.0
2024-08-30 11:05:00,342.13,342.13,341.72,341.73,9213.0,340.1628,340.1628,339.7551,339.7651,9213.0
2024-08-30 11:10:00,341.9,341.9,341.89,341.9,307.0,339.9341,339.9341,339.9242,339.9341,307.0
2024-08-30 11:15:00,341.9,341.9,341.67,341.81,2204.0,339.9341,339.9341,339.7054,339.8446,2204.0
2024-08-30 11:20:00,341.67,341.72,340.62,340.63,3243.0,339.7054,339.7551,338.6615,338.6714,3243.0
2024-08-30 11:25:00,340.67,340.74,340.29,340.52,12128.0,338.7112,338.7808,338.3334,338.562,12128.0
2024-08-30 11:30:00,340.63,340.63,340.21,340.21,1498.0,338.6714,338.6714,338.2538,338.2538,1498.0
2024-08-30 11:35:00,340.38,340.45,340.2,340.27,1711.0,338.4228,338.4924,338.2439,338.3135,1711.0
2024-08-30 11:40:00,340.27,340.6,340.15,340.41,1223.0,338.3135,338.6416,338.1942,338.4527,1223.0
2024-08-30 11:45:00,340.59,340.59,340.54,340.58,866.0,338.6316,338.6316,338.5819,338.6217,866.0
2024-08-30 11:50:00,340.59,340.74,340.37,340.55,2358.0,338.6316,338.7808,338.4129,338.5919,2358.0
2024-08-30 11:55:00,340.65,340.87,340.64,340.86,1647.0,338.6913,338.91,338.6813,338.9001,1647.0
2024-08-30 12:00:00,340.71,340.81,340.65,340.81,1703.0,338.7509,338.8504,338.6913,338.8504,1703.0
2024-08-30 12:05:00,340.81,341.08,340.74,341.07,1868.0,338.8504,339.1188,338.7808,339.1089,1868.0
2024-08-30 12:10:00,341.21,341.25,341.08,341.25,1789.0,339.2481,339.2878,339.1188,339.2878,1789.0
2024-08-30 12:15:00,341.1,341.1,340.56,340.72,1607.0,339.1387,339.1387,338.6018,338.7609,1607.0
2024-08-30 12:20:00,340.71,340.78,340.71,340.75,700.0,338.7509,338.8205,338.7509,338.7907,700.0
2024-08-30 12:25:00,340.77,340.77,340.49,340.49,1349.0,338.8106,338.8106,338.5322,338.5322,1349.0
2024-08-30 12:30:00,340.34,340.34,340.07,340.07,774.0,338.3831,338.3831,338.1146,338.1146,774.0
2024-08-30 12:35:00,340.06,340.09,339.92,340.09,1400.0,338.1047,338.1345,337.9655,338.1345,1400.0
2024-08-30 12:40:00,340.09,340.37,340.04,340.37,2116.0,338.1345,338.4129,338.0848,338.4129,2116.0
2024-08-30 12:45:00,340.3,340.8,340.3,340.8,1301.0,338.3433,338.8404,338.3433,338.8404,1301.0
2024-08-30 12:50:00,340.63,340.95,340.63,340.91,817.0,338.6714,338.9896,338.6714,338.9498,817.0
2024-08-30 12:55:00,340.91,341.27,340.9,341.27,925.0,338.9498,339.3077,338.9399,339.3077,925.0
2024-08-30 13:00:00,341.38,341.69,341.38,341.69,1454.0,339.4171,339.7253,339.4171,339.7253,1454.0
2024-08-30 13:05:00,341.6,341.64,341.59,341.61,880.0,339.6358,339.6756,339.6259,339.6458,880.0
2024-08-30 13:10:00,341.6,341.71,341.5,341.63,1138.0,339.6358,339.7452,339.5364,339.6657,1138.0
2024-08-30 13:15:00,341.72,341.76,341.65,341.75,2010.0,339.7551,339.7949,339.6855,339.785,2010.0
2024-08-30 13:20:00,341.76,341.77,341.6,341.63,2612.0,339.7949,339.8049,339.6358,339.6657,2612.0
2024-08-30 13:25:00,341.66,341.68,341.47,341.53,2047.0,339.6955,339.7154,339.5066,339.5662,2047.0
2024-08-30 13:30:00,341.53,341.79,341.53,341.67,1340.0,339.5662,339.8247,339.5662,339.7054,1340.0
2024-08-30 13:35:00,341.62,341.62,341.47,341.52,800.0,339.6557,339.6557,339.5066,339.5563,800.0
2024-08-30 13:40:00,341.55,341.6,341.35,341.49,1325.0,339.5861,339.6358,339.3873,339.5265,1325.0
2024-08-30 13:45:00,341.46,341.61,341.46,341.53,859.0,339.4966,339.6458,339.4966,339.5662,859.0
2024-08-30 13:50:00,341.45,341.57,341.45,341.56,967.0,339.4867,339.606,339.4867,339.5961,967.0
2024-08-30 13:55:00,341.57,341.93,341.57,341.65,3856.0,339.606,339.9639,339.606,339.6855,3856.0
2024-08-30 14:00:00,341.66,341.66,341.51,341.66,779.0,339.6955,339.6955,339.5463,339.6955,779.0
2024-08-30 14:05:00,341.67,341.81,341.61,341.74,3698.0,339.7054,339.8446,339.6458,339.775,3698.0
2024-08-30 14:10:00,341.75,341.91,341.7,341.91,2512.0,339.785,339.944,339.7353,339.944,2512.0
2024-08-30 14:15:00,341.92,342.03,341.92,341.93,538.0,339.954,340.0634,339.954,339.9639,538.0
2024-08-30 14:20:00,342.06,342.27,342.06,342.19,2176.0,340.0932,340.302,340.0932,340.2224,2176.0
2024-08-30 14:25:00,342.06,342.2,341.75,341.78,2594.0,340.0932,340.2324,339.785,339.8148,2594.0
2024-08-30 14:30:00,341.78,342.17,341.78,342.17,1209.0,339.8148,340.2026,339.8148,340.2026,1209.0
2024-08-30 14:35:00,342.25,342.42,342.25,342.42,700.0,340.2821,340.4511,340.2821,340.4511,700.0
2024-08-30 14:40:00,342.26,342.42,342.2,342.3,2008.0,340.292,340.4511,340.2324,340.3318,2008.0
2024-08-30 14:45:00,342.3,342.46,342.25,342.33,1604.0,340.3318,340.4909,340.2821,340.3616,1604.0
2024-08-30 14:50:00,342.36,342.53,342.35,342.42,2059.0,340.3915,340.5605,340.3815,340.4511,2059.0
2024-08-30 14:55:00,342.49,342.51,342.4,342.51,1815.0,340.5207,340.5406,340.4312,340.5406,1815.0
2024-08-30 15:00:00,342.6,342.6,342.44,342.44,2901.0,340.6301,340.6301,340.471,340.471,2901.0
2024-08-30 15:05:00,342.44,342.5,342.38,342.38,1824.0,340.471,340.5307,340.4113,340.4113,1824.0
2024-08-30 15:10:00,342.36,342.36,342.13,342.13,3967.0,340.3915,340.3915,340.1628,340.1628,3967.0
2024-08-30 15:15:00,342.07,342.58,342.05,342.58,3145.0,340.1031,340.6102,340.0832,340.6102,3145.0
2024-08-30 15:20:00,342.63,342.91,342.63,342.82,1566.0,340.6599,340.9383,340.6599,340.8488,1566.0
2024-08-30 15:25:00,342.86,342.86,342.6,342.75,3957.0,340.8886,340.8886,340.6301,340.7792,3957.0
2024-08-30 15:30:00,342.75,342.97,342.4,342.41,3315.0,340.7792,340.998,340.4312,340.4412,3315.0
2024-08-30 15:35:00,342.47,343.25,342.46,343.25,2347.0,340.5008,341.2763,340.4909,341.2763,2347.0
2024-08-30 15:40:00,343.21,343.5,343.13,343.13,4859.0,341.2366,341.5249,341.157,341.157,4859.0
2024-08-30 15:45:00,343.33,343.55,343.26,343.41,7404.0,341.3559,341.5746,341.2863,341.4354,7404.0
2024-08-30 15:50:00,343.25,343.87,343.12,343.79,14266.0,341.2763,341.8928,341.1471,341.8132,14266.0
2024-08-30 15:55:00,343.79,343.89,343.32,343.59,56232.0,341.8132,341.9127,341.3459,341.6144,56232.0
2024-09-03 09:30:00,344.73,346.91,344.51,346.91,14812.0,342.7478,344.9153,342.5291,344.9153,14812.0
2024-09-03 09:35:00,346.0,346.91,346.0,346.24,1450.0,344.0105,344.9153,344.0105,344.2492,1450.0
2024-09-03 09:40:00,346.25,346.98,345.54,346.75,3722.0,344.2591,344.9849,343.5532,344.7562,3722.0
2024-09-03 09:45:00,346.63,347.2,345.81,346.21,8776.0,344.6369,345.2036,343.8216,344.2193,8776.0
2024-09-03 09:50:00,346.0,346.7,345.5,345.96,14306.0,344.0105,344.7065,343.5134,343.9708,14306.0
2024-09-03 09:55:00,346.42,347.37,346.34,347.01,3690.0,344.4281,345.3727,344.3486,345.0147,3690.0
2024-09-03 10:00:00,347.5,347.8,346.71,346.92,8217.0,345.5019,345.8002,344.7164,344.9252,8217.0
2024-09-03 10:05:00,346.92,346.92,346.66,346.91,3471.0,344.9252,344.9252,344.6667,344.9153,3471.0
2024-09-03 10:10:00,347.02,348.11,347.02,347.72,10388.0,345.0247,346.1084,345.0247,345.7206,10388.0
2024-09-03 10:15:00,347.45,347.72,347.2,347.71,6716.0,345.4522,345.7206,345.2036,345.7107,6716.0
2024-09-03 10:20:00,347.79,347.79,347.36,347.71,4864.0,345.7902,345.7902,345.3627,345.7107,4864.0
2024-09-03 10:25:00,347.8,348.13,347.7,348.0,3340.0,345.8002,346.1283,345.7008,345.999,3340.0
2024-09-03 10:30:00,347.74,348.24,347.54,347.95,6326.0,345.7405,346.2377,345.5417,345.9493,6326.0
2024-09-03 10:35:00,347.9,348.36,347.75,348.13,2274.0,345.8996,346.357,345.7505,346.1283,2274.0
2024-09-03 10:40:00,348.13,348.8,348.13,348.72,2801.0,346.1283,346.7944,346.1283,346.7149,2801.0
2024-09-03 10:45:00,348.65,349.43,348.65,348.97,14534.0,346.6453,347.4208,346.6453,346.9635,14534.0
2024-09-03 10:50:00,348.87,348.94,348.24,348.36,4813.0,346.864,346.9336,346.2377,346.357,4813.0
2024-09-03 10:55:00,348.34,349.05,348.31,349.05,2742.0,346.3371,347.043,346.3072,347.043,2742.0
2024-09-03 11:00:00,349.12,349.5,348.94,349.4,3566.0,347.1126,347.4904,346.9336,347.391,3566.0
2024-09-03 11:05:00,349.24,349.75,349.04,349.32,3070.0,347.2319,347.739,347.0331,347.3114,3070.0
2024-09-03 11:10:00,349.84,349.84,348.94,348.94,2187.0,347.8285,347.8285,346.9336,346.9336,2187.0
2024-09-03 11:15:00,349.04,349.04,348.57,348.6,2802.0,347.0331,347.0331,346.5658,346.5956,2802.0
2024-09-03 11:20:00,348.56,348.7,348.34,348.4,4816.0,346.5558,346.695,346.3371,346.3967,4816.0
2024-09-03 11:25:00,348.41,348.74,348.12,348.28,4720.0,346.4067,346.7348,346.1183,346.2774,4720.0
2024-09-03 11:30:00,348.08,348.28,348.0,348.23,3606.0,346.0786,346.2774,345.999,346.2277,3606.0
2024-09-03 11:35:00,348.23,348.23,347.83,347.88,1843.0,346.2277,346.2277,345.83,345.8797,1843.0
2024-09-03 11:40:00,347.86,348.1,347.86,348.07,1453.0,345.8598,346.0985,345.8598,346.0686,1453.0
2024-09-03 11:45:00,347.95,348.61,347.95,348.25,2060.0,345.9493,346.6055,345.9493,346.2476,2060.0
2024-09-03 11:50:00,348.24,348.46,348.24,348.46,1500.0,346.2377,346.4564,346.2377,346.4564,1500.0
2024-09-03 11:55:00,348.45,348.45,348.0,348.31,4556.0,346.4464,346.4464,345.999,346.3072,4556.0
2024-09-03 12:00:00,348.08,348.32,348.04,348.1,1559.0,346.0786,346.3172,346.0388,346.0985,1559.0
2024-09-03 12:05:00,348.32,348.35,347.93,347.93,2420.0,346.3172,346.347,345.9294,345.9294,2420.0
2024-09-03 12:10:00,347.81,347.81,347.34,347.54,1221.0,345.8101,345.8101,345.3428,345.5417,1221.0
2024-09-03 12:15:00,347.34,347.67,347.34,347.65,920.0,345.3428,345.6709,345.3428,345.651,920.0
2024-09-03 12:20:00,347.8,347.8,347.58,347.72,937.0,345.8002,345.8002,345.5814,345.7206,937.0
2024-09-03 12:25:00,347.52,347.57,347.14,347.31,2680.0,345.5218,345.5715,345.144,345.313,2680.0
2024-09-03 12:30:00,347.31,347.74,347.31,347.74,1407.0,345.313,345.7405,345.313,345.7405,1407.0
2024-09-03 12:35:00,347.53,347.63,347.24,347.24,1550.0,345.5317,345.6312,345.2434,345.2434,1550.0
2024-09-03 12:40:00,346.98,347.19,346.94,347.02,1947.0,344.9849,345.1937,344.9451,345.0247,1947.0
2024-09-03 12:45:00,346.85,347.05,346.85,346.86,794.0,344.8556,345.0545,344.8556,344.8656,794.0
2024-09-03 12:50:00,346.6,346.77,346.44,346.62,9718.0,344.6071,344.7761,344.448,344.627,9718.0
2024-09-03 12:55:00,346.44,346.44,346.28,346.28,1459.0,344.448,344.448,344.2889,344.2889,1459.0
2024-09-03 13:00:00,346.37,346.68,346.37,346.68,2914.0,344.3784,344.6866,344.3784,344.6866,2914.0
2024-09-03 13:05:00,346.73,346.79,346.55,346.69,1406.0,344.7363,344.796,344.5574,344.6966,1406.0
2024-09-03 13:10:00,346.69,346.76,346.69,346.71,1533.0,344.6966,344.7662,344.6966,344.7164,1533.0
2024-09-03 13:15:00,346.83,346.84,346.62,346.62,858.0,344.8358,344.8457,344.627,344.627,858.0
2024-09-03 13:20:00,346.99,347.21,346.89,347.17,2486.0,344.9948,345.2136,344.8954,345.1738,2486.0
2024-09-03 13:25:00,347.18,347.35,347.16,347.35,1529.0,345.1837,345.3528,345.1639,345.3528,1529.0
2024-09-03 13:30:00,347.14,347.2,346.86,346.87,2084.0,345.144,345.2036,344.8656,344.8755,2084.0
2024-09-03 13:35:00,346.88,347.31,346.87,347.15,1732.0,344.8855,345.313,344.8755,345.1539,1732.0
2024-09-03 13:40:00,347.38,347.38,346.95,347.0,2144.0,345.3826,345.3826,344.9551,345.0048,2144.0
2024-09-03 13:45:00,347.05,347.28,347.05,347.17,1059.0,345.0545,345.2832,345.0545,345.1738,1059.0
2024-09-03 13:50:00,347.18,347.38,347.06,347.06,1200.0,345.1837,345.3826,345.0644,345.0644,1200.0
2024-09-03 13:55:00,347.2,347.2,346.74,346.74,2312.0,345.2036,345.2036,344.7463,344.7463,2312.0
2024-09-03 14:00:00,346.72,346.72,346.36,346.52,2871.0,344.7264,344.7264,344.3685,344.5275,2871.0
2024-09-03 14:05:00,346.34,346.65,346.33,346.54,1438.0,344.3486,344.6568,344.3386,344.5474,1438.0
2024-09-03 14:10:00,346.35,346.45,346.09,346.45,2768.0,344.3585,344.4579,344.1,344.4579,2768.0
2024-09-03 14:15:00,346.32,346.33,346.05,346.25,714.0,344.3287,344.3386,344.0602,344.2591,714.0
2024-09-03 14:20:00,346.24,346.25,346.18,346.25,1799.0,344.2492,344.2591,344.1895,344.2591,1799.0
2024-09-03 14:25:00,346.08,346.46,346.06,346.19,2100.0,344.0901,344.4679,344.0702,344.1994,2100.0
2024-09-03 14:30:00,346.05,346.22,345.55,346.22,5505.0,344.0602,344.2293,343.5631,344.2293,5505.0
2024-09-03 14:35:00,346.27,346.27,346.04,346.17,300.0,344.279,344.279,344.0503,344.1796,300.0
2024-09-03 14:40:00,346.05,346.08,346.05,346.08,600.0,344.0602,344.0901,344.0602,344.0901,600.0
2024-09-03 14:45:00,346.06,346.33,346.0,346.0,3513.0,344.0702,344.3386,344.0105,344.0105,3513.0
2024-09-03 14:50:00,345.98,346.2,345.95,346.07,4491.0,343.9906,344.2094,343.9608,344.0801,4491.0
2024-09-03 14:55:00,346.07,346.07,345.62,345.69,3295.0,344.0801,344.0801,343.6327,343.7023,3295.0
2024-09-03 15:00:00,345.69,345.69,345.31,345.54,3880.0,343.7023,343.7023,343.3245,343.5532,3880.0
2024-09-03 15:05:00,345.54,345.55,345.52,345.52,1286.0,343.5532,343.5631,343.5333,343.5333,1286.0
2024-09-03 15:10:00,345.62,345.78,345.24,345.24,6166.0,343.6327,343.7918,343.2549,343.2549,6166.0
2024-09-03 15:15:00,345.12,345.32,345.03,345.31,6491.0,343.1356,343.3344,343.0461,343.3245,6491.0
2024-09-03 15:20:00,345.3,345.82,345.3,345.82,5600.0,343.3146,343.8316,343.3146,343.8316,5600.0
2024-09-03 15:25:00,345.81,345.81,345.69,345.79,3414.0,343.8216,343.8216,343.7023,343.8017,3414.0
2024-09-03 15:30:00,345.89,346.27,345.89,346.05,6558.0,343.9012,344.279,343.9012,344.0602,6558.0
2024-09-03 15:35:00,346.0,346.01,345.09,345.21,10067.0,344.0105,344.0205,343.1058,343.2251,10067.0
2024-09-03 15:40:00,345.14,345.24,344.91,345.24,11688.0,343.1555,343.2549,342.9268,343.2549,11688.0
2024-09-03 15:45:00,345.23,345.32,344.71,345.32,7763.0,343.245,343.3344,342.7279,343.3344,7763.0
2024-09-03 15:50:00,345.36,346.12,344.98,345.84,33870.0,343.3742,344.1298,342.9964,343.8515,33870.0
2024-09-03 15:55:00,345.86,346.8,345.62,346.33,79113.0,343.8713,344.8059,343.6327,344.3386,79113.0
2024-09-04 09:30:00,347.31,347.31,346.41,346.42,6211.0,345.313,345.313,344.4182,344.4281,6211.0
2024-09-04 09:35:00,347.37,349.87,347.23,349.87,3179.0,345.3727,347.8583,345.2335,347.8583,3179.0
2024-09-04 09:40:00,348.97,349.44,348.32,348.32,6669.0,346.9635,347.4308,346.3172,346.3172,6669.0
2024-09-04 09:45:00,348.53,348.53,347.53,347.63,2480.0,346.526,346.526,345.5317,345.6312,2480.0
2024-09-04 09:50:00,347.67,347.92,347.51,347.85,3251.0,345.6709,345.9195,345.5118,345.8499,3251.0
2024-09-04 09:55:00,347.84,348.6,347.75,348.44,2553.0,345.84,346.5956,345.7505,346.4365,2553.0
2024-09-04 10:00:00,348.44,349.65,348.44,348.75,2611.0,346.4365,347.6395,346.4365,346.7447,2611.0
2024-09-04 10:05:00,348.83,349.0,348.77,349.0,4717.0,346.8243,346.9933,346.7646,346.9933,4717.0
2024-09-04 10:10:00,348.44,348.55,347.97,348.55,3156.0,346.4365,346.5459,345.9692,346.5459,3156.0
2024-09-04 10:15:00,348.24,348.67,347.69,347.9,5679.0,346.2377,346.6652,345.6908,345.8996,5679.0
2024-09-04 10:20:00,347.9,348.3,347.82,348.3,2938.0,345.8996,346.2973,345.8201,346.2973,2938.0
2024-09-04 10:25:00,348.26,348.39,348.11,348.32,1200.0,346.2575,346.3868,346.1084,346.3172,1200.0
2024-09-04 10:30:00,348.29,348.53,348.11,348.21,6662.0,346.2874,346.526,346.1084,346.2078,6662.0
2024-09-04 10:35:00,348.27,348.56,347.89,347.91,2245.0,346.2675,346.5558,345.8897,345.9095,2245.0
2024-09-04 10:40:00,347.76,348.15,347.76,348.09,4420.0,345.7604,346.1482,345.7604,346.0885,4420.0
2024-09-04 10:45:00,348.14,348.31,348.07,348.08,2696.0,346.1382,346.3072,346.0686,346.0786,2696.0
2024-09-04 10:50:00,348.08,348.1,347.72,347.84,6049.0,346.0786,346.0985,345.7206,345.84,6049.0
2024-09-04 10:55:00,347.96,348.19,347.83,348.19,7332.0,345.9593,346.1879,345.83,346.1879,7332.0
2024-09-04 11:00:00,348.32,348.55,348.15,348.15,4521.0,346.3172,346.5459,346.1482,346.1482,4521.0
2024-09-04 11:05:00,348.17,348.55,348.17,348.44,624.0,346.1681,346.5459,346.1681,346.4365,624.0
2024-09-04 11:10:00,348.5,348.55,348.48,348.49,1879.0,346.4962,346.5459,346.4763,346.4862,1879.0
2024-09-04 11:15:00,348.31,348.59,348.31,348.5,1600.0,346.3072,346.5856,346.3072,346.4962,1600.0
2024-09-04 11:20:00,348.33,348.45,347.9,348.27,2409.0,346.3271,346.4464,345.8996,346.2675,2409.0
2024-09-04 11:25:00,348.28,348.53,348.22,348.25,4882.0,346.2774,346.526,346.2178,346.2476,4882.0
2024-09-04 11:30:00,348.15,348.31,348.06,348.07,12688.0,346.1482,346.3072,346.0587,346.0686,12688.0
2024-09-04 11:35:00,348.07,348.15,347.93,348.01,4100.0,346.0686,346.1482,345.9294,346.009,4100.0
2024-09-04 11:40:00,348.02,348.43,347.88,348.43,3787.0,346.0189,346.4266,345.8797,346.4266,3787.0
2024-09-04 11:45:00,348.44,348.44,348.34,348.37,1100.0,346.4365,346.4365,346.3371,346.3669,1100.0
2024-09-04 11:50:00,348.43,348.55,348.43,348.5,2000.0,346.4266,346.5459,346.4266,346.4962,2000.0
2024-09-04 11:55:00,348.48,348.53,348.12,348.5,4400.0,346.4763,346.526,346.1183,346.4962,4400.0
2024-09-04 12:00:00,348.3,348.36,348.23,348.25,1100.0,346.2973,346.357,346.2277,346.2476,1100.0
2024-09-04 12:05:00,348.09,348.11,347.96,348.0,1005.0,346.0885,346.1084,345.9593,345.999,1005.0
2024-09-04 12:10:00,348.08,348.08,347.77,347.77,900.0,346.0786,346.0786,345.7704,345.7704,900.0
2024-09-04 12:15:00,347.77,347.77,347.77,347.77,0.0,345.7704,345.7704,345.7704,345.7704,0.0
2024-09-04 12:20:00,347.63,347.85,347.61,347.85,1100.0,345.6312,345.8499,345.6113,345.8499,1100.0
2024-09-04 12:25:00,347.85,347.91,347.76,347.76,2600.0,345.8499,345.9095,345.7604,345.7604,2600.0
2024-09-04 12:30:00,347.79,347.95,347.72,347.95,1047.0,345.7902,345.9493,345.7206,345.9493,1047.0
2024-09-04 12:35:00,348.02,348.04,347.97,348.01,1083.0,346.0189,346.0388,345.9692,346.009,1083.0
2024-09-04 12:40:00,347.96,347.99,347.76,347.78,1976.0,345.9593,345.9891,345.7604,345.7803,1976.0
2024-09-04 12:45:00,347.6,347.79,347.6,347.79,1317.0,345.6013,345.7902,345.6013,345.7902,1317.0
2024-09-04 12:50:00,347.81,348.0,347.81,348.0,1700.0,345.8101,345.999,345.8101,345.999,1700.0
2024-09-04 12:55:00,348.0,348.0,347.77,347.86,2768.0,345.999,345.999,345.7704,345.8598,2768.0
2024-09-04 13:00:00,347.86,347.87,347.18,347.34,2113.0,345.8598,345.8698,345.1837,345.3428,2113.0
2024-09-04 13:05:00,347.34,347.34,347.34,347.34,0.0,345.3428,345.3428,345.3428,345.3428,0.0
2024-09-04 13:10:00,347.35,347.35,347.34,347.34,1349.0,345.3528,345.3528,345.3428,345.3428,1349.0
2024-09-04 13:15:00,347.31,347.32,347.13,347.19,2369.0,345.313,345.3229,345.134,345.1937,2369.0
2024-09-04 13:20:00,347.21,347.21,346.98,346.99,1792.0,345.2136,345.2136,344.9849,344.9948,1792.0
2024-09-04 13:25:00,347.02,347.08,347.01,347.07,200.0,345.0247,345.0843,345.0147,345.0744,200.0
2024-09-04 13:30:00,347.0,347.06,346.92,346.96,2206.0,345.0048,345.0644,344.9252,344.965,2206.0
2024-09-04 13:35:00,346.94,347.19,346.94,347.18,1852.0,344.9451,345.1937,344.9451,345.1837,1852.0
2024-09-04 13:40:00,347.26,347.56,347.26,347.33,1077.0,345.2633,345.5616,345.2633,345.3329,1077.0
2024-09-04 13:45:00,347.33,347.53,347.33,347.5,935.0,345.3329,345.5317,345.3329,345.5019,935.0
2024-09-04 13:50:00,347.5,347.5,347.5,347.5,0.0,345.5019,345.5019,345.5019,345.5019,0.0
2024-09-04 13:55:00,347.58,347.58,347.26,347.26,900.0,345.5814,345.5814,345.2633,345.2633,900.0
2024-09-04 14:00:00,347.29,347.39,347.29,347.37,716.0,345.2931,345.3925,345.2931,345.3727,716.0
2024-09-04 14:05:00,347.57,347.76,347.45,347.67,2511.0,345.5715,345.7604,345.4522,345.6709,2511.0
2024-09-04 14:10:00,347.75,347.81,347.66,347.8,1964.0,345.7505,345.8101,345.661,345.8002,1964.0
2024-09-04 14:15:00,347.71,348.16,347.71,348.09,5320.0,345.7107,346.1581,345.7107,346.0885,5320.0
2024-09-04 14:20:00,348.23,348.23,348.13,348.13,453.0,346.2277,346.2277,346.1283,346.1283,453.0
2024-09-04 14:25:00,348.32,348.45,348.32,348.44,595.0,346.3172,346.4464,346.3172,346.4365,595.0
2024-09-04 14:30:00,348.31,348.43,348.21,348.24,3328.0,346.3072,346.4266,346.2078,346.2377,3328.0
2024-09-04 14:35:00,348.34,348.34,348.22,348.28,329.0,346.3371,346.3371,346.2178,346.2774,329.0
2024-09-04 14:40:00,348.42,348.42,348.38,348.4,2377.0,346.4166,346.4166,346.3768,346.3967,2377.0
2024-09-04 14:45:00,348.48,348.53,348.21,348.25,11790.0,346.4763,346.526,346.2078,346.2476,11790.0
2024-09-04 14:50:00,348.1,348.41,348.09,348.41,1000.0,346.0985,346.4067,346.0885,346.4067,1000.0
2024-09-04 14:55:00,348.5,348.5,348.17,348.33,842.0,346.4962,346.4962,346.1681,346.3271,842.0
2024-09-04 15:00:00,348.34,348.34,348.16,348.26,1700.0,346.3371,346.3371,346.1581,346.2575,1700.0
2024-09-04 15:05:00,348.24,348.48,348.14,348.38,3617.0,346.2377,346.4763,346.1382,346.3768,3617.0
2024-09-04 15:10:00,348.36,348.36,348.25,348.25,947.0,346.357,346.357,346.2476,346.2476,947.0
2024-09-04 15:15:00,348.32,348.32,348.07,348.11,5302.0,346.3172,346.3172,346.0686,346.1084,5302.0
2024-09-04 15:20:00,348.16,348.35,348.12,348.32,3626.0,346.1581,346.347,346.1183,346.3172,3626.0
2024-09-04 15:25:00,348.24,348.51,348.24,348.51,3378.0,346.2377,346.5061,346.2377,346.5061,3378.0
2024-09-04 15:30:00,348.45,348.54,348.21,348.25,14658.0,346.4464,346.5359,346.2078,346.2476,14658.0
2024-09-04 15:35:00,348.31,348.62,348.31,348.53,5090.0,346.3072,346.6155,346.3072,346.526,5090.0
2024-09-04 15:40:00,348.48,348.49,348.11,348.49,13843.0,346.4763,346.4862,346.1084,346.4862,13843.0
2024-09-04 15:45:00,348.47,348.67,348.31,348.66,7538.0,346.4663,346.6652,346.3072,346.6552,7538.0
2024-09-04 15:50:00,348.67,348.78,348.05,348.3,10577.0,346.6652,346.7745,346.0487,346.2973,10577.0
2024-09-04 15:55:00,348.32,348.65,348.32,348.41,40857.0,346.3172,346.6453,346.3172,346.4067,40857.0
2024-09-05 09:30:00,349.83,349.83,346.77,347.69,17823.0,347.8185,347.8185,344.7761,345.6908,17823.0
2024-09-05 09:35:00,347.69,347.7,346.51,346.51,3701.0,345.6908,345.7008,344.5176,344.5176,3701.0
2024-09-05 09:40:00,346.72,347.59,346.49,347.13,9700.0,344.7264,345.5914,344.4977,345.134,9700.0
2024-09-05 09:45:00,347.16,347.16,346.09,346.09,5462.0,345.1639,345.1639,344.1,344.1,5462.0
2024-09-05 09:50:00,345.66,346.09,345.22,345.34,7797.0,343.6725,344.1,343.235,343.3543,7797.0
2024-09-05 09:55:00,345.34,345.79,345.09,345.73,3178.0,343.3543,343.8017,343.1058,343.7421,3178.0
2024-09-05 10:00:00,345.99,346.69,345.94,346.34,4530.0,344.0006,344.6966,343.9509,344.3486,4530.0
2024-09-05 10:05:00,346.38,346.54,346.15,346.31,6357.0,344.3883,344.5474,344.1597,344.3187,6357.0
2024-09-05 10:10:00,346.27,346.94,346.27,346.94,9636.0,344.279,344.9451,344.279,344.9451,9636.0
2024-09-05 10:15:00,347.1,347.63,346.86,347.21,3831.0,345.1042,345.6312,344.8656,345.2136,3831.0
2024-09-05 10:20:00,347.2,347.45,347.19,347.41,7305.0,345.2036,345.4522,345.1937,345.4124,7305.0
2024-09-05 10:25:00,347.49,347.79,347.31,347.69,3620.0,345.492,345.7902,345.313,345.6908,3620.0
2024-09-05 10:30:00,347.75,347.75,347.49,347.59,3236.0,345.7505,345.7505,345.492,345.5914,3236.0
2024-09-05 10:35:00,347.47,347.5,347.1,347.42,6500.0,345.4721,345.5019,345.1042,345.4224,6500.0
2024-09-05 10:40:00,347.41,347.67,347.41,347.46,3055.0,345.4124,345.6709,345.4124,345.4621,3055.0
2024-09-05 10:45:00,347.46,347.57,346.68,346.96,15500.0,345.4621,345.5715,344.6866,344.965,15500.0
2024-09-05 10:50:00,346.9,347.19,346.9,347.19,1749.0,344.9054,345.1937,344.9054,345.1937,1749.0
2024-09-05 10:55:00,347.2,347.64,346.99,347.59,1807.0,345.2036,345.6411,344.9948,345.5914,1807.0
2024-09-05 11:00:00,347.31,347.31,347.17,347.18,1342.0,345.313,345.313,345.1738,345.1837,1342.0
2024-09-05 11:05:00,347.16,347.55,347.1,347.55,1520.0,345.1639,345.5516,345.1042,345.5516,1520.0
2024-09-05 11:10:00,347.38,347.53,346.98,347.17,9368.0,345.3826,345.5317,344.9849,345.1738,9368.0
2024-09-05 11:15:00,347.17,347.62,347.03,347.62,1360.0,345.1738,345.6212,345.0346,345.6212,1360.0
2024-09-05 11:20:00,347.44,347.69,347.44,347.5,2474.0,345.4423,345.6908,345.4423,345.5019,2474.0
2024-09-05 11:25:00,347.34,347.77,347.1,347.77,1757.0,345.3428,345.7704,345.1042,345.7704,1757.0
2024-09-05 11:30:00,347.69,347.82,347.68,347.69,736.0,345.6908,345.8201,345.6809,345.6908,736.0
2024-09-05 11:35:00,347.54,347.65,347.43,347.65,3995.0,345.5417,345.651,345.4323,345.651,3995.0
2024-09-05 11:40:00,347.49,347.6,347.35,347.59,1500.0,345.492,345.6013,345.3528,345.5914,1500.0
2024-09-05 11:45:00,347.79,347.92,347.65,347.71,2200.0,345.7902,345.9195,345.651,345.7107,2200.0
2024-09-05 11:50:00,347.68,347.74,347.2,347.2,4415.0,345.6809,345.7405,345.2036,345.2036,4415.0
2024-09-05 11:55:00,347.4,347.75,347.4,347.75,300.0,345.4025,345.7505,345.4025,345.7505,300.0
2024-09-05 12:00:00,347.48,347.62,347.46,347.49,3510.0,345.482,345.6212,345.4621,345.492,3510.0
2024-09-05 12:05:00,347.49,347.91,347.45,347.69,3148.0,345.492,345.9095,345.4522,345.6908,3148.0
2024-09-05 12:10:00,347.73,347.84,347.66,347.84,1100.0,345.7306,345.84,345.661,345.84,1100.0
2024-09-05 12:15:00,347.71,347.71,347.27,347.43,1604.0,345.7107,345.7107,345.2732,345.4323,1604.0
2024-09-05 12:20:00,347.51,347.59,347.39,347.59,927.0,345.5118,345.5914,345.3925,345.5914,927.0
2024-09-05 12:25:00,347.53,347.58,347.35,347.56,1984.0,345.5317,345.5814,345.3528,345.5616,1984.0
2024-09-05 12:30:00,347.77,347.77,347.41,347.49,2903.0,345.7704,345.7704,345.4124,345.492,2903.0
2024-09-05 12:35:00,347.53,347.72,347.53,347.72,2641.0,345.5317,345.7206,345.5317,345.7206,2641.0
2024-09-05 12:40:00,347.76,347.93,347.55,347.6,1364.0,345.7604,345.9294,345.5516,345.6013,1364.0
2024-09-05 12:45:00,347.81,347.99,347.81,347.99,703.0,345.8101,345.9891,345.8101,345.9891,703.0
2024-09-05 12:50:00,348.13,348.43,348.13,348.43,2800.0,346.1283,346.4266,346.1283,346.4266,2800.0
2024-09-05 12:55:00,348.32,348.55,348.29,348.38,4000.0,346.3172,346.5459,346.2874,346.3768,4000.0
2024-09-05 13:00:00,348.23,348.23,348.11,348.12,703.0,346.2277,346.2277,346.1084,346.1183,703.0
2024-09-05 13:05:00,348.14,348.36,348.03,348.28,1153.0,346.1382,346.357,346.0289,346.2774,1153.0
2024-09-05 13:10:00,348.26,348.29,348.11,348.26,1453.0,346.2575,346.2874,346.1084,346.2575,1453.0
2024-09-05 13:15:00,348.08,348.26,347.89,347.99,4400.0,346.0786,346.2575,345.8897,345.9891,4400.0
2024-09-05 13:20:00,347.99,348.0,347.85,347.99,1304.0,345.9891,345.999,345.8499,345.9891,1304.0
2024-09-05 13:25:00,347.99,347.99,347.68,347.69,1000.0,345.9891,345.9891,345.6809,345.6908,1000.0
2024-09-05 13:30:00,347.69,347.92,347.55,347.92,1929.0,345.6908,345.9195,345.5516,345.9195,1929.0
2024-09-05 13:35:00,347.9,348.19,347.9,348.08,4118.0,345.8996,346.1879,345.8996,346.0786,4118.0
2024-09-05 13:40:00,348.06,348.1,347.87,348.1,1000.0,346.0587,346.0985,345.8698,346.0985,1000.0
2024-09-05 13:45:00,348.1,348.38,348.04,348.11,2826.0,346.0985,346.3768,346.0388,346.1084,2826.0
2024-09-05 13:50:00,348.21,348.21,348.02,348.02,899.0,346.2078,346.2078,346.0189,346.0189,899.0
2024-09-05 13:55:00,348.02,348.07,347.81,347.97,1200.0,346.0189,346.0686,345.8101,345.9692,1200.0
2024-09-05 14:00:00,348.15,348.24,348.06,348.13,900.0,346.1482,346.2377,346.0587,346.1283,900.0
2024-09-05 14:05:00,348.15,348.52,348.15,348.51,1500.0,346.1482,346.516,346.1482,346.5061,1500.0
2024-09-05 14:10:00,348.45,348.55,348.4,348.41,800.0,346.4464,346.5459,346.3967,346.4067,800.0
2024-09-05 14:15:00,348.41,348.41,348.41,348.41,0.0,346.4067,346.4067,346.4067,346.4067,0.0
2024-09-05 14:20:00,348.4,348.53,348.4,348.49,1150.0,346.3967,346.526,346.3967,346.4862,1150.0
2024-09-05 14:25:00,348.28,348.4,348.24,348.31,3405.0,346.2774,346.3967,346.2377,346.3072,3405.0
2024-09-05 14:30:00,348.39,348.55,348.32,348.34,6910.0,346.3868,346.5459,346.3172,346.3371,6910.0
2024-09-05 14:35:00,348.35,348.54,348.33,348.33,2196.0,346.347,346.5359,346.3271,346.3271,2196.0
2024-09-05 14:40:00,348.26,348.61,348.26,348.61,5565.0,346.2575,346.6055,346.2575,346.6055,5565.0
2024-09-05 14:45:00,348.62,348.92,348.61,348.91,900.0,346.6155,346.9137,346.6055,346.9038,900.0
2024-09-05 14:50:00,348.89,349.25,348.89,349.12,1664.0,346.8839,347.2418,346.8839,347.1126,1664.0
2024-09-05 14:55:00,349.06,349.06,349.05,349.05,369.0,347.0529,347.0529,347.043,347.043,369.0
2024-09-05 15:00:00,349.11,349.12,348.88,349.1,2332.0,347.1026,347.1126,346.874,347.0927,2332.0
2024-09-05 15:05:00,348.88,349.32,348.87,348.96,6752.0,346.874,347.3114,346.864,346.9535,6752.0
2024-09-05 15:10:00,348.75,348.87,348.59,348.59,1448.0,346.7447,346.864,346.5856,346.5856,1448.0
2024-09-05 15:15:00,348.55,348.55,348.18,348.36,1772.0,346.5459,346.5459,346.178,346.357,1772.0
2024-09-05 15:20:00,348.13,348.25,348.02,348.25,2140.0,346.1283,346.2476,346.0189,346.2476,2140.0
2024-09-05 15:25:00,348.28,348.65,348.19,348.65,1705.0,346.2774,346.6453,346.1879,346.6453,1705.0
2024-09-05 15:30:00,348.68,349.19,348.68,349.19,2435.0,346.6751,347.1822,346.6751,347.1822,2435.0
2024-09-05 15:35:00,349.06,349.19,348.97,348.99,2517.0,347.0529,347.1822,346.9635,346.9833,2517.0
2024-09-05 15:40:00,348.91,348.91,348.56,348.68,1458.0,346.9038,346.9038,346.5558,346.6751,1458.0
2024-09-05 15:45:00,348.92,349.07,348.39,348.87,5273.0,346.9137,347.0629,346.3868,346.864,5273.0
2024-09-05 15:50:00,348.94,348.94,348.45,348.69,3483.0,346.9336,346.9336,346.4464,346.6851,3483.0
2024-09-05 15:55:00,348.6,349.04,348.36,349.04,24504.0,346.5956,347.0331,346.357,347.0331,24504.0
2024-09-06 09:30:00,349.39,350.25,348.93,350.02,26028.0,347.381,348.2361,346.9237,348.0074,26028.0
2024-09-06 09:35:00,349.91,350.28,349.65,349.75,4019.0,347.898,348.2659,347.6395,347.739,4019.0
2024-09-06 09:40:00,349.65,349.65,348.95,348.95,707.0,347.6395,347.6395,346.9436,346.9436,707.0
2024-09-06 09:45:00,349.63,349.81,349.3,349.31,1136.0,347.6197,347.7986,347.2916,347.3015,1136.0
2024-09-06 09:50:00,349.91,350.04,349.7,349.7,1144.0,347.898,348.0273,347.6893,347.6893,1144.0
2024-09-06 09:55:00,349.68,349.68,349.22,349.56,2303.0,347.6694,347.6694,347.212,347.5501,2303.0
2024-09-06 10:00:00,349.8,350.01,349.33,349.49,3324.0,347.7887,347.9975,347.3214,347.4805,3324.0
2024-09-06 10:05:00,349.18,349.21,348.82,348.9,5204.0,347.1722,347.2021,346.8143,346.8939,5204.0
2024-09-06 10:10:00,348.9,349.09,348.55,348.67,22543.0,346.8939,347.0828,346.5459,346.6652,22543.0
2024-09-06 10:15:00,348.44,348.44,347.58,348.28,6105.0,346.4365,346.4365,345.5814,346.2774,6105.0
2024-09-06 10:20:00,348.25,348.8,348.24,348.75,9200.0,346.2476,346.7944,346.2377,346.7447,9200.0
2024-09-06 10:25:00,349.0,349.0,348.44,348.69,4620.0,346.9933,346.9933,346.4365,346.6851,4620.0
2024-09-06 10:30:00,348.8,348.95,348.73,348.73,4432.0,346.7944,346.9436,346.7248,346.7248,4432.0
2024-09-06 10:35:00,348.8,348.8,348.29,348.49,3668.0,346.7944,346.7944,346.2874,346.4862,3668.0
2024-09-06 10:40:00,348.68,349.05,348.65,348.82,12079.0,346.6751,347.043,346.6453,346.8143,12079.0
2024-09-06 10:45:00,348.62,348.91,348.37,348.91,4530.0,346.6155,346.9038,346.3669,346.9038,4530.0
2024-09-06 10:50:00,348.68,348.68,348.38,348.38,1735.0,346.6751,346.6751,346.3768,346.3768,1735.0
2024-09-06 10:55:00,348.38,348.39,347.75,347.88,18062.0,346.3768,346.3868,345.7505,345.8797,18062.0
2024-09-06 11:00:00,347.86,349.34,347.85,348.48,5016.0,345.8598,347.3313,345.8499,346.4763,5016.0
2024-09-06 11:05:00,348.47,348.51,348.15,348.22,2046.0,346.4663,346.5061,346.1482,346.2178,2046.0
2024-09-06 11:10:00,347.89,347.89,347.59,347.77,1922.0,345.8897,345.8897,345.5914,345.7704,1922.0
2024-09-06 11:15:00,347.9,347.9,347.45,347.67,1500.0,345.8996,345.8996,345.4522,345.6709,1500.0
2024-09-06 11:20:00,347.87,348.21,347.55,348.09,2378.0,345.8698,346.2078,345.5516,346.0885,2378.0
2024-09-06 11:25:00,348.17,348.2,347.92,347.92,1100.0,346.1681,346.1979,345.9195,345.9195,1100.0
2024-09-06 11:30:00,348.42,348.69,348.14,348.6,4806.0,346.4166,346.6851,346.1382,346.5956,4806.0
2024-09-06 11:35:00,348.56,348.63,348.11,348.22,7271.0,346.5558,346.6254,346.1084,346.2178,7271.0
2024-09-06 11:40:00,348.34,348.67,348.27,348.4,5090.0,346.3371,346.6652,346.2675,346.3967,5090.0
2024-09-06 11:45:00,348.4,348.4,347.85,348.0,25447.0,346.3967,346.3967,345.8499,345.999,25447.0
2024-09-06 11:50:00,348.07,348.08,347.67,347.67,927.0,346.0686,346.0786,345.6709,345.6709,927.0
2024-09-06 11:55:00,347.74,347.74,347.23,347.32,1907.0,345.7405,345.7405,345.2335,345.3229,1907.0
2024-09-06 12:00:00,347.23,347.55,347.22,347.55,1000.0,345.2335,345.5516,345.2235,345.5516,1000.0
2024-09-06 12:05:00,347.55,347.73,347.3,347.31,2850.0,345.5516,345.7306,345.3031,345.313,2850.0
2024-09-06 12:10:00,347.59,347.59,347.41,347.5,821.0,345.5914,345.5914,345.4124,345.5019,821.0
2024-09-06 12:15:00,347.48,347.49,347.16,347.17,1808.0,345.482,345.492,345.1639,345.1738,1808.0
2024-09-06 12:20:00,347.12,347.16,346.96,347.13,4893.0,345.1241,345.1639,344.965,345.134,4893.0
2024-09-06 12:25:00,347.11,347.34,347.07,347.18,3417.0,345.1141,345.3428,345.0744,345.1837,3417.0
2024-09-06 12:30:00,347.31,347.31,347.07,347.14,1900.0,345.313,345.313,345.0744,345.144,1900.0
2024-09-06 12:35:00,347.36,347.66,347.29,347.66,2294.0,345.3627,345.661,345.2931,345.661,2294.0
2024-09-06 12:40:00,347.53,347.9,347.53,347.63,2700.0,345.5317,345.8996,345.5317,345.6312,2700.0
2024-09-06 12:45:00,347.75,347.89,347.74,347.75,1555.0,345.7505,345.8897,345.7405,345.7505,1555.0
2024-09-06 12:50:00,347.59,347.71,347.58,347.69,1812.0,345.5914,345.7107,345.5814,345.6908,1812.0
2024-09-06 12:55:00,347.92,347.92,347.72,347.73,1227.0,345.9195,345.9195,345.7206,345.7306,1227.0
2024-09-06 13:00:00,347.84,347.84,347.65,347.7,1611.0,345.84,345.84,345.651,345.7008,1611.0
2024-09-06 13:05:00,347.69,347.82,347.47,347.82,3189.0,345.6908,345.8201,345.4721,345.8201,3189.0
2024-09-06 13:10:00,347.83,347.94,347.83,347.94,1995.0,345.83,345.9394,345.83,345.9394,1995.0
2024-09-06 13:15:00,347.94,348.13,347.86,348.13,7013.0,345.9394,346.1283,345.8598,346.1283,7013.0
2024-09-06 13:20:00,348.11,348.36,347.82,348.29,2409.0,346.1084,346.357,345.8201,346.2874,2409.0
2024-09-06 13:25:00,348.29,348.39,347.93,347.94,2532.0,346.2874,346.3868,345.9294,345.9394,2532.0
2024-09-06 13:30:00,347.82,347.88,347.68,347.84,1944.0,345.8201,345.8797,345.6809,345.84,1944.0
2024-09-06 13:35:00,347.85,347.85,347.01,347.09,11315.0,345.8499,345.8499,345.0147,345.0943,11315.0
2024-09-06 13:40:00,346.8,346.83,346.59,346.77,1142.0,344.8059,344.8358,344.5971,344.7761,1142.0
2024-09-06 13:45:00,346.74,346.83,346.5,346.5,3732.0,344.7463,344.8358,344.5077,344.5077,3732.0
2024-09-06 13:50:00,346.6,346.91,346.59,346.83,4494.0,344.6071,344.9153,344.5971,344.8358,4494.0
2024-09-06 13:55:00,346.85,347.12,346.85,347.12,1692.0,344.8556,345.1241,344.8556,345.1241,1692.0
2024-09-06 14:00:00,347.11,347.11,346.87,347.0,1987.0,345.1141,345.1141,344.8755,345.0048,1987.0
2024-09-06 14:05:00,346.95,346.95,346.7,346.76,1659.0,344.9551,344.9551,344.7065,344.7662,1659.0
2024-09-06 14:10:00,346.7,346.88,346.7,346.84,3530.0,344.7065,344.8855,344.7065,344.8457,3530.0
2024-09-06 14:15:00,346.98,347.37,346.97,347.37,4475.0,344.9849,345.3727,344.975,345.3727,4475.0
2024-09-06 14:20:00,347.49,347.49,347.21,347.43,4305.0,345.492,345.492,345.2136,345.4323,4305.0
2024-09-06 14:25:00,347.5,347.53,347.24,347.32,3309.0,345.5019,345.5317,345.2434,345.3229,3309.0
2024-09-06 14:30:00,347.53,347.55,347.32,347.55,2904.0,345.5317,345.5516,345.3229,345.5516,2904.0
2024-09-06 14:35:00,347.57,347.6,347.17,347.26,3008.0,345.5715,345.6013,345.1738,345.2633,3008.0
2024-09-06 14:40:00,347.32,347.47,347.31,347.47,1215.0,345.3229,345.4721,345.313,345.4721,1215.0
2024-09-06 14:45:00,347.27,347.55,347.27,347.49,1828.0,345.2732,345.5516,345.2732,345.492,1828.0
2024-09-06 14:50:00,347.43,347.56,347.43,347.5,2834.0,345.4323,345.5616,345.4323,345.5019,2834.0
2024-09-06 14:55:00,347.56,347.73,347.56,347.69,1300.0,345.5616,345.7306,345.5616,345.6908,1300.0
2024-09-06 15:00:00,347.82,347.97,347.57,347.76,4682.0,345.8201,345.9692,345.5715,345.7604,4682.0
2024-09-06 15:05:00,347.75,347.98,347.69,347.81,4799.0,345.7505,345.9791,345.6908,345.8101,4799.0
2024-09-06 15:10:00,347.81,348.05,347.78,348.05,6702.0,345.8101,346.0487,345.7803,346.0487,6702.0
2024-09-06 15:15:00,348.05,348.11,347.92,347.94,4032.0,346.0487,346.1084,345.9195,345.9394,4032.0
2024-09-06 15:20:00,348.0,348.03,347.85,347.93,20778.0,345.999,346.0289,345.8499,345.9294,20778.0
2024-09-06 15:25:00,347.99,348.0,347.67,347.67,5369.0,345.9891,345.999,345.6709,345.6709,5369.0
2024-09-06 15:30:00,347.69,347.7,347.34,347.48,6588.0,345.6908,345.7008,345.3428,345.482,6588.0
2024-09-06 15:35:00,347.58,347.67,347.45,347.55,7344.0,345.5814,345.6709,345.4522,345.5516,7344.0
2024-09-06 15:40:00,347.58,347.81,347.5,347.5,11002.0,345.5814,345.8101,345.5019,345.5019,11002.0
2024-09-06 15:45:00,347.61,348.33,347.61,348.33,15760.0,345.6113,346.3271,345.6113,346.3271,15760.0
2024-09-06 15:50:00,348.34,348.38,347.75,348.06,17300.0,346.3371,346.3768,345.7505,346.0587,17300.0
2024-09-06 15:55:00,347.97,348.38,347.85,348.03,68530.0,345.9692,346.3768,345.8499,346.0289,68530.0
2024-09-09 09:30:00,348.98,348.98,347.51,348.27,8341.0,346.9734,346.9734,345.5118,346.2675,8341.0
2024-09-09 09:35:00,347.87,348.39,347.28,348.31,1556.0,345.8698,346.3868,345.2832,346.3072,1556.0
2024-09-09 09:40:00,348.56,348.79,348.56,348.79,500.0,346.5558,346.7845,346.5558,346.7845,500.0
2024-09-09 09:45:00,348.13,348.7,347.56,348.62,1609.0,346.1283,346.695,345.5616,346.6155,1609.0
2024-09-09 09:50:00,348.12,348.71,347.83,348.54,500.0,346.1183,346.7049,345.83,346.5359,500.0
2024-09-09 09:55:00,348.37,348.72,347.88,348.01,3739.0,346.3669,346.7149,345.8797,346.009,3739.0
2024-09-09 10:00:00,347.78,348.43,347.78,348.43,3069.0,345.7803,346.4266,345.7803,346.4266,3069.0
2024-09-09 10:05:00,348.27,348.5,348.14,348.44,1100.0,346.2675,346.4962,346.1382,346.4365,1100.0
2024-09-09 10:10:00,348.29,348.93,348.19,348.65,2027.0,346.2874,346.9237,346.1879,346.6453,2027.0
2024-09-09 10:15:00,348.74,349.38,348.74,349.08,1832.0,346.7348,347.3711,346.7348,347.0728,1832.0
2024-09-09 10:20:00,348.89,348.94,348.67,348.67,1700.0,346.8839,346.9336,346.6652,346.6652,1700.0
2024-09-09 10:25:00,348.6,348.6,348.12,348.12,6025.0,346.5956,346.5956,346.1183,346.1183,6025.0
2024-09-09 10:30:00,348.21,348.4,348.07,348.07,10605.0,346.2078,346.3967,346.0686,346.0686,10605.0
2024-09-09 10:35:00,347.99,348.47,347.87,348.37,3017.0,345.9891,346.4663,345.8698,346.3669,3017.0
2024-09-09 10:40:00,348.38,348.86,348.27,348.83,4618.0,346.3768,346.8541,346.2675,346.8243,4618.0
2024-09-09 10:45:00,348.78,349.11,348.69,348.75,2200.0,346.7745,347.1026,346.6851,346.7447,2200.0
2024-09-09 10:50:00,348.8,348.9,348.23,348.38,4936.0,346.7944,346.8939,346.2277,346.3768,4936.0
2024-09-09 10:55:00,348.38,348.5,348.23,348.23,2100.0,346.3768,346.4962,346.2277,346.2277,2100.0
2024-09-09 11:00:00,348.38,348.38,348.04,348.06,1592.0,346.3768,346.3768,346.0388,346.0587,1592.0
2024-09-09 11:05:00,347.99,348.29,347.9,348.08,3117.0,345.9891,346.2874,345.8996,346.0786,3117.0
2024-09-09 11:10:00,348.25,348.39,348.11,348.11,3935.0,346.2476,346.3868,346.1084,346.1084,3935.0
2024-09-09 11:15:00,348.13,348.13,347.48,347.48,1696.0,346.1283,346.1283,345.482,345.482,1696.0
2024-09-09 11:20:00,347.78,348.16,347.65,347.81,3903.0,345.7803,346.1581,345.651,345.8101,3903.0
2024-09-09 11:25:00,348.16,348.19,347.83,348.11,1928.0,346.1581,346.1879,345.83,346.1084,1928.0
2024-09-09 11:30:00,348.24,349.14,348.1,348.88,5400.0,346.2377,347.1325,346.0985,346.874,5400.0
2024-09-09 11:35:00,349.0,349.44,348.93,349.17,2400.0,346.9933,347.4308,346.9237,347.1623,2400.0
2024-09-09 11:40:00,349.38,349.74,349.04,349.74,5994.0,347.3711,347.729,347.0331,347.729,5994.0
2024-09-09 11:45:00,349.7,349.85,349.6,349.82,2405.0,347.6893,347.8384,347.5898,347.8086,2405.0
2024-09-09 11:50:00,349.68,349.72,349.59,349.63,1824.0,347.6694,347.7091,347.5799,347.6197,1824.0
2024-09-09 11:55:00,349.54,349.67,349.25,349.35,3016.0,347.5302,347.6594,347.2418,347.3413,3016.0
2024-09-09 12:00:00,349.27,349.51,349.11,349.5,4075.0,347.2617,347.5003,347.1026,347.4904,4075.0
2024-09-09 12:05:00,349.5,349.52,349.38,349.38,2392.0,347.4904,347.5103,347.3711,347.3711,2392.0
2024-09-09 12:10:00,349.5,349.88,349.43,349.66,1200.0,347.4904,347.8682,347.4208,347.6495,1200.0
2024-09-09 12:15:00,349.94,350.1,349.81,349.83,15325.0,347.9279,348.087,347.7986,347.8185,15325.0
2024-09-09 12:20:00,349.96,349.96,349.83,349.87,700.0,347.9478,347.9478,347.8185,347.8583,700.0
2024-09-09 12:25:00,349.85,350.4,349.83,350.18,43193.0,347.8384,348.3852,347.8185,348.1665,43193.0
2024-09-09 12:30:00,350.18,350.22,350.17,350.17,1212.0,348.1665,348.2063,348.1566,348.1566,1212.0
2024-09-09 12:35:00,350.18,350.62,350.17,350.62,2639.0,348.1665,348.604,348.1566,348.604,2639.0
2024-09-09 12:40:00,350.81,350.9,350.68,350.9,2327.0,348.7929,348.8824,348.6636,348.8824,2327.0
2024-09-09 12:45:00,350.96,351.02,350.21,350.29,4541.0,348.942,349.0017,348.1963,348.2759,4541.0
2024-09-09 12:50:00,350.21,350.36,350.1,350.19,2350.0,348.1963,348.3455,348.087,348.1764,2350.0
2024-09-09 12:55:00,350.19,350.67,350.09,350.67,4252.0,348.1764,348.6537,348.077,348.6537,4252.0
2024-09-09 13:00:00,350.55,350.56,350.33,350.33,1700.0,348.5344,348.5443,348.3156,348.3156,1700.0
2024-09-09 13:05:00,350.24,350.5,350.17,350.35,4100.0,348.2262,348.4847,348.1566,348.3355,4100.0
2024-09-09 13:10:00,350.26,350.27,350.18,350.27,2019.0,348.246,348.256,348.1665,348.256,2019.0
2024-09-09 13:15:00,350.19,350.39,350.19,350.3,3394.0,348.1764,348.3753,348.1764,348.2858,3394.0
2024-09-09 13:20:00,350.2,350.42,350.2,350.42,300.0,348.1864,348.4051,348.1864,348.4051,300.0
2024-09-09 13:25:00,350.4,350.4,350.32,350.32,400.0,348.3852,348.3852,348.3057,348.3057,400.0
2024-09-09 13:30:00,350.32,350.43,350.18,350.41,1484.0,348.3057,348.4151,348.1665,348.3952,1484.0
2024-09-09 13:35:00,350.37,350.8,350.36,350.8,2258.0,348.3554,348.7829,348.3455,348.7829,2258.0
2024-09-09 13:40:00,350.99,351.0,350.67,350.67,2535.0,348.9718,348.9818,348.6537,348.6537,2535.0
2024-09-09 13:45:00,350.83,350.83,350.71,350.71,400.0,348.8128,348.8128,348.6934,348.6934,400.0
2024-09-09 13:50:00,350.71,350.96,350.56,350.96,2924.0,348.6934,348.942,348.5443,348.942,2924.0
2024-09-09 13:55:00,350.9,350.9,350.89,350.9,200.0,348.8824,348.8824,348.8724,348.8824,200.0
2024-09-09 14:00:00,350.81,350.81,350.36,350.36,1035.0,348.7929,348.7929,348.3455,348.3455,1035.0
2024-09-09 14:05:00,350.42,350.58,350.27,350.42,1535.0,348.4051,348.5642,348.256,348.4051,1535.0
2024-09-09 14:10:00,350.28,350.42,350.27,350.42,342.0,348.2659,348.4051,348.256,348.4051,342.0
2024-09-09 14:15:00,350.57,350.57,350.43,350.55,1228.0,348.5543,348.5543,348.4151,348.5344,1228.0
2024-09-09 14:20:00,350.4,350.57,350.4,350.57,600.0,348.3852,348.5543,348.3852,348.5543,600.0
2024-09-09 14:25:00,350.66,350.87,350.5,350.5,1809.0,348.6437,348.8525,348.4847,348.4847,1809.0
2024-09-09 14:30:00,350.59,350.6,350.33,350.33,686.0,348.5741,348.5841,348.3156,348.3156,686.0
2024-09-09 14:35:00,350.39,350.5,350.25,350.47,3377.0,348.3753,348.4847,348.2361,348.4548,3377.0
2024-09-09 14:40:00,350.59,351.0,350.58,351.0,1008.0,348.5741,348.9818,348.5642,348.9818,1008.0
2024-09-09 14:45:00,350.93,350.94,350.86,350.87,453.0,348.9122,348.9221,348.8426,348.8525,453.0
2024-09-09 14:50:00,350.96,350.96,350.73,350.93,821.0,348.942,348.942,348.7133,348.9122,821.0
2024-09-09 14:55:00,350.84,350.84,350.65,350.65,1454.0,348.8227,348.8227,348.6338,348.6338,1454.0
2024-09-09 15:00:00,350.59,350.64,350.49,350.51,1100.0,348.5741,348.6239,348.4747,348.4946,1100.0
2024-09-09 15:05:00,350.53,350.65,350.37,350.37,767.0,348.5145,348.6338,348.3554,348.3554,767.0
2024-09-09 15:10:00,350.28,350.29,350.18,350.29,1832.0,348.2659,348.2759,348.1665,348.2759,1832.0
2024-09-09 15:15:00,350.17,350.18,349.88,349.89,1000.0,348.1566,348.1665,347.8682,347.8782,1000.0
2024-09-09 15:20:00,349.79,349.9,349.58,349.58,1200.0,347.7787,347.8881,347.5699,347.5699,1200.0
2024-09-09 15:25:00,349.51,349.8,349.48,349.48,1876.0,347.5003,347.7887,347.4705,347.4705,1876.0
2024-09-09 15:30:00,349.66,349.93,349.66,349.69,2985.0,347.6495,347.9179,347.6495,347.6793,2985.0
2024-09-09 15:35:00,349.78,350.23,349.64,350.23,3785.0,347.7688,348.2162,347.6296,348.2162,3785.0
2024-09-09 15:40:00,350.18,350.19,349.99,350.0,2326.0,348.1665,348.1764,347.9776,347.9875,2326.0
2024-09-09 15:45:00,349.94,350.38,349.85,350.05,7851.0,347.9279,348.3653,347.8384,348.0372,7851.0
2024-09-09 15:50:00,350.19,350.23,349.84,350.11,5134.0,348.1764,348.2162,347.8285,348.0969,5134.0
2024-09-09 15:55:00,350.05,350.5,350.05,350.5,39344.0,348.0372,348.4847,348.0372,348.4847,39344.0
2024-09-10 09:30:00,350.96,350.96,348.86,349.89,5257.0,348.942,348.942,346.8541,347.8782,5257.0
2024-09-10 09:35:00,349.92,352.0,349.92,351.55,9007.0,347.908,349.976,347.908,349.5286,9007.0
2024-09-10 09:40:00,351.56,352.49,351.45,351.85,11123.0,349.5386,350.4632,349.4292,349.8269,11123.0
2024-09-10 09:45:00,351.97,352.4,351.58,351.58,1500.0,349.9462,350.3737,349.5584,349.5584,1500.0
2024-09-10 09:50:00,351.59,351.97,351.25,351.25,2153.0,349.5684,349.9462,349.2303,349.2303,2153.0
2024-09-10 09:55:00,351.25,351.26,350.52,350.73,6134.0,349.2303,349.2403,348.5045,348.7133,6134.0
2024-09-10 10:00:00,350.53,350.53,349.51,349.56,2055.0,348.5145,348.5145,347.5003,347.5501,2055.0
2024-09-10 10:05:00,349.58,349.78,349.21,349.78,1360.0,347.5699,347.7688,347.2021,347.7688,1360.0
2024-09-10 10:10:00,349.95,350.44,349.69,350.18,4350.0,347.9378,348.425,347.6793,348.1665,4350.0
2024-09-10 10:15:00,350.11,350.11,349.07,349.07,1078.0,348.0969,348.0969,347.0629,347.0629,1078.0
2024-09-10 10:20:00,349.47,349.95,349.47,349.55,648.0,347.4606,347.9378,347.4606,347.5401,648.0
2024-09-10 10:25:00,349.81,350.02,349.07,349.57,2590.0,347.7986,348.0074,347.0629,347.56,2590.0
2024-09-10 10:30:00,349.55,350.39,349.44,350.12,1834.0,347.5401,348.3753,347.4308,348.1068,1834.0
2024-09-10 10:35:00,350.12,350.12,350.12,350.12,0.0,348.1068,348.1068,348.1068,348.1068,0.0
2024-09-10 10:40:00,350.29,350.29,350.2,350.22,400.0,348.2759,348.2759,348.1864,348.2063,400.0
2024-09-10 10:45:00,350.25,350.71,350.24,350.3,1172.0,348.2361,348.6934,348.2262,348.2858,1172.0
2024-09-10 10:50:00,350.34,350.34,349.96,350.18,802.0,348.3256,348.3256,347.9478,348.1665,802.0
2024-09-10 10:55:00,349.8,350.16,349.8,350.16,4816.0,347.7887,348.1466,347.7887,348.1466,4816.0
2024-09-10 11:00:00,350.35,350.37,350.07,350.37,507.0,348.3355,348.3554,348.0571,348.3554,507.0
2024-09-10 11:05:00,350.88,351.24,350.88,351.24,2334.0,348.8625,349.2204,348.8625,349.2204,2334.0
2024-09-10 11:10:00,351.31,351.47,351.17,351.19,3637.0,349.29,349.4491,349.1508,349.1707,3637.0
2024-09-10 11:15:00,351.44,351.63,351.44,351.63,500.0,349.4193,349.6082,349.4193,349.6082,500.0
2024-09-10 11:20:00,351.34,351.6,351.34,351.48,2106.0,349.3198,349.5783,349.3198,349.459,2106.0
2024-09-10 11:25:00,351.58,352.07,351.58,352.0,2401.0,349.5584,350.0456,349.5584,349.976,2401.0
2024-09-10 11:30:00,352.13,352.18,351.89,351.9,1907.0,350.1053,350.155,349.8667,349.8766,1907.0
2024-09-10 11:35:00,351.94,351.94,351.57,351.62,900.0,349.9164,349.9164,349.5485,349.5982,900.0
2024-09-10 11:40:00,351.98,352.04,351.82,351.82,567.0,349.9561,350.0158,349.7971,349.7971,567.0
2024-09-10 11:45:00,351.67,351.67,351.59,351.64,700.0,349.6479,349.6479,349.5684,349.6181,700.0
2024-09-10 11:50:00,351.63,351.63,351.2,351.21,1488.0,349.6082,349.6082,349.1806,349.1906,1488.0
2024-09-10 11:55:00,351.42,351.42,351.02,351.03,3293.0,349.3994,349.3994,349.0017,349.0116,3293.0
2024-09-10 12:00:00,350.97,351.16,350.63,350.63,1295.0,348.952,349.1409,348.6139,348.6139,1295.0
2024-09-10 12:05:00,350.8,350.8,350.8,350.8,100.0,348.7829,348.7829,348.7829,348.7829,100.0
2024-09-10 12:10:00,350.79,350.79,350.63,350.63,228.0,348.773,348.773,348.6139,348.6139,228.0
2024-09-10 12:15:00,350.7,350.81,350.7,350.8,1363.0,348.6835,348.7929,348.6835,348.7829,1363.0
2024-09-10 12:20:00,350.86,351.0,350.15,350.69,19308.0,348.8426,348.9818,348.1367,348.6736,19308.0
2024-09-10 12:25:00,350.77,351.05,350.76,351.01,300.0,348.7531,349.0315,348.7432,348.9917,300.0
2024-09-10 12:30:00,351.15,351.23,351.15,351.15,384.0,349.1309,349.2105,349.1309,349.1309,384.0
2024-09-10 12:35:00,351.15,351.27,351.06,351.06,1022.0,349.1309,349.2502,349.0414,349.0414,1022.0
2024-09-10 12:40:00,351.06,351.13,350.53,350.54,1082.0,349.0414,349.111,348.5145,348.5244,1082.0
2024-09-10 12:45:00,350.63,350.63,350.62,350.63,100.0,348.6139,348.6139,348.604,348.6139,100.0
2024-09-10 12:50:00,350.78,350.78,350.78,350.78,200.0,348.763,348.763,348.763,348.763,200.0
2024-09-10 12:55:00,350.77,350.77,350.62,350.62,200.0,348.7531,348.7531,348.604,348.604,200.0
2024-09-10 13:00:00,350.62,350.77,350.58,350.71,1459.0,348.604,348.7531,348.5642,348.6934,1459.0
2024-09-10 13:05:00,350.84,350.84,350.71,350.71,200.0,348.8227,348.8227,348.6934,348.6934,200.0
2024-09-10 13:10:00,350.92,350.93,350.61,350.73,628.0,348.9022,348.9122,348.594,348.7133,628.0
2024-09-10 13:15:00,350.91,351.06,350.73,350.73,3388.0,348.8923,349.0414,348.7133,348.7133,3388.0
2024-09-10 13:20:00,350.75,350.75,350.15,350.64,25307.0,348.7332,348.7332,348.1367,348.6239,25307.0
2024-09-10 13:25:00,350.72,350.76,350.52,350.61,760.0,348.7034,348.7432,348.5045,348.594,760.0
2024-09-10 13:30:00,350.74,350.93,350.74,350.93,426.0,348.7233,348.9122,348.7233,348.9122,426.0
2024-09-10 13:35:00,350.91,351.34,350.9,351.34,1100.0,348.8923,349.3198,348.8824,349.3198,1100.0
2024-09-10 13:40:00,350.96,351.31,350.96,351.31,1266.0,348.942,349.29,348.942,349.29,1266.0
2024-09-10 13:45:00,351.29,351.29,350.88,350.94,2000.0,349.2701,349.2701,348.8625,348.9221,2000.0
2024-09-10 13:50:00,351.04,351.06,350.82,350.82,1600.0,349.0216,349.0414,348.8028,348.8028,1600.0
2024-09-10 13:55:00,350.94,351.17,350.92,351.14,1016.0,348.9221,349.1508,348.9022,349.121,1016.0
2024-09-10 14:00:00,351.13,351.13,350.82,350.82,1499.0,349.111,349.111,348.8028,348.8028,1499.0
2024-09-10 14:05:00,350.77,350.88,350.76,350.76,564.0,348.7531,348.8625,348.7432,348.7432,564.0
2024-09-10 14:10:00,350.76,350.76,350.27,350.27,2235.0,348.7432,348.7432,348.256,348.256,2235.0
2024-09-10 14:15:00,350.2,350.32,350.17,350.32,495.0,348.1864,348.3057,348.1566,348.3057,495.0
2024-09-10 14:20:00,350.17,350.17,349.95,350.12,1262.0,348.1566,348.1566,347.9378,348.1068,1262.0
2024-09-10 14:25:00,350.25,350.42,350.25,350.4,840.0,348.2361,348.4051,348.2361,348.3852,840.0
2024-09-10 14:30:00,350.4,350.92,350.4,350.82,1850.0,348.3852,348.9022,348.3852,348.8028,1850.0
2024-09-10 14:35:00,350.84,351.13,350.77,350.89,2923.0,348.8227,349.111,348.7531,348.8724,2923.0
2024-09-10 14:40:00,351.02,351.14,350.82,350.89,6727.0,349.0017,349.121,348.8028,348.8724,6727.0
2024-09-10 14:45:00,350.98,351.2,350.94,350.96,4365.0,348.9619,349.1806,348.9221,348.942,4365.0
2024-09-10 14:50:00,350.96,351.14,350.93,350.93,1548.0,348.942,349.121,348.9122,348.9122,1548.0
2024-09-10 14:55:00,351.02,351.28,350.91,351.14,4658.0,349.0017,349.2602,348.8923,349.121,4658.0
2024-09-10 15:00:00,351.15,351.15,350.59,350.66,2517.0,349.1309,349.1309,348.5741,348.6437,2517.0
2024-09-10 15:05:00,350.71,350.78,350.67,350.72,1243.0,348.6934,348.763,348.6537,348.7034,1243.0
2024-09-10 15:10:00,350.77,350.8,350.76,350.79,500.0,348.7531,348.7829,348.7432,348.773,500.0
2024-09-10 15:15:00,350.79,350.98,350.73,350.98,11550.0,348.773,348.9619,348.7133,348.9619,11550.0
2024-09-10 15:20:00,351.0,351.49,350.98,351.25,3572.0,348.9818,349.469,348.9619,349.2303,3572.0
2024-09-10 15:25:00,351.17,351.22,350.77,350.77,3210.0,349.1508,349.2005,348.7531,348.7531,3210.0
2024-09-10 15:30:00,350.74,351.15,350.64,351.15,8288.0,348.7233,349.1309,348.6239,349.1309,8288.0
2024-09-10 15:35:00,351.5,351.5,351.2,351.33,1421.0,349.4789,349.4789,349.1806,349.3099,1421.0
2024-09-10 15:40:00,351.42,351.42,351.01,351.25,2800.0,349.3994,349.3994,348.9917,349.2303,2800.0
2024-09-10 15:45:00,351.18,351.26,350.96,350.96,5100.0,349.1607,349.2403,348.942,348.942,5100.0
2024-09-10 15:50:00,351.13,351.54,351.01,351.54,7256.0,349.111,349.5187,348.9917,349.5187,7256.0
2024-09-10 15:55:00,351.39,352.0,350.88,351.05,51102.0,349.3695,349.976,348.8625,349.0315,51102.0
2024-09-11 09:30:00,350.88,350.88,347.77,348.45,6008.0,348.8625,348.8625,345.7704,346.4464,6008.0
2024-09-11 09:35:00,346.96,346.96,345.69,345.69,4443.0,344.965,344.965,343.7023,343.7023,4443.0
2024-09-11 09:40:00,346.59,346.63,345.19,345.97,4157.0,344.5971,344.6369,343.2052,343.9807,4157.0
2024-09-11 09:45:00,345.94,346.08,345.86,345.86,2778.0,343.9509,344.0901,343.8713,343.8713,2778.0
2024-09-11 09:50:00,345.86,346.42,343.62,344.71,7638.0,343.8713,344.4281,341.6442,342.7279,7638.0
2024-09-11 09:55:00,344.24,344.84,344.23,344.61,4809.0,342.2607,342.8572,342.2507,342.6285,4809.0
2024-09-11 10:00:00,344.24,344.49,342.29,342.29,2377.0,342.2607,342.5092,340.3219,340.3219,2377.0
2024-09-11 10:05:00,342.26,343.15,342.08,343.07,5307.0,340.292,341.1769,340.1131,341.0974,5307.0
2024-09-11 10:10:00,343.03,343.1,341.59,341.59,5262.0,341.0576,341.1272,339.6259,339.6259,5262.0
2024-09-11 10:15:00,341.9,342.13,341.34,342.06,20914.0,339.9341,340.1628,339.3773,340.0932,20914.0
2024-09-11 10:20:00,342.1,342.12,341.33,341.34,8127.0,340.133,340.1528,339.3674,339.3773,8127.0
2024-09-11 10:25:00,341.54,341.58,341.01,341.11,4831.0,339.5762,339.6159,339.0492,339.1486,4831.0
2024-09-11 10:30:00,341.1,341.34,340.75,340.75,20529.0,339.1387,339.3773,338.7907,338.7907,20529.0
2024-09-11 10:35:00,340.88,340.99,340.46,340.82,4439.0,338.92,339.0293,338.5024,338.8603,4439.0
2024-09-11 10:40:00,340.69,340.87,340.65,340.72,2102.0,338.7311,338.91,338.6913,338.7609,2102.0
2024-09-11 10:45:00,340.72,341.1,340.56,340.91,23996.0,338.7609,339.1387,338.6018,338.9498,23996.0
2024-09-11 10:50:00,340.93,341.49,340.68,340.68,9165.0,338.9697,339.5265,338.7211,338.7211,9165.0
2024-09-11 10:55:00,340.92,341.09,340.82,340.98,1100.0,338.9597,339.1288,338.8603,339.0194,1100.0
2024-09-11 11:00:00,340.98,341.4,340.84,340.88,12947.0,339.0194,339.437,338.8802,338.92,12947.0
2024-09-11 11:05:00,340.88,341.08,340.64,341.06,4102.0,338.92,339.1188,338.6813,339.0989,4102.0
2024-09-11 11:10:00,341.0,341.48,340.98,341.48,3615.0,339.0393,339.5165,339.0194,339.5165,3615.0
2024-09-11 11:15:00,341.11,341.16,340.88,340.96,4480.0,339.1486,339.1984,338.92,338.9995,4480.0
2024-09-11 11:20:00,340.92,341.27,340.23,340.52,5214.0,338.9597,339.3077,338.2737,338.562,5214.0
2024-09-11 11:25:00,340.21,340.21,339.96,340.17,4010.0,338.2538,338.2538,338.0053,338.2141,4010.0
2024-09-11 11:30:00,340.22,340.85,340.22,340.66,1443.0,338.2638,338.8901,338.2638,338.7012,1443.0
2024-09-11 11:35:00,340.93,341.35,340.93,341.19,689.0,338.9697,339.3873,338.9697,339.2282,689.0
2024-09-11 11:40:00,341.27,341.39,341.06,341.06,2531.0,339.3077,339.427,339.0989,339.0989,2531.0
2024-09-11 11:45:00,341.31,341.44,341.21,341.42,712.0,339.3475,339.4768,339.2481,339.4569,712.0
2024-09-11 11:50:00,341.19,341.31,340.99,341.0,1330.0,339.2282,339.3475,339.0293,339.0393,1330.0
2024-09-11 11:55:00,340.81,340.81,340.23,340.64,4038.0,338.8504,338.8504,338.2737,338.6813,4038.0
2024-09-11 12:00:00,340.63,341.18,340.41,341.18,2828.0,338.6714,339.2182,338.4527,339.2182,2828.0
2024-09-11 12:05:00,341.38,341.48,341.3,341.33,4675.0,339.4171,339.5165,339.3376,339.3674,4675.0
2024-09-11 12:10:00,341.36,341.36,340.56,340.66,7986.0,339.3972,339.3972,338.6018,338.7012,7986.0
2024-09-11 12:15:00,340.66,340.66,340.3,340.5,1200.0,338.7012,338.7012,338.3433,338.5422,1200.0
2024-09-11 12:20:00,340.5,340.61,339.29,340.42,16933.0,338.5422,338.6515,337.3391,338.4626,16933.0
2024-09-11 12:25:00,340.48,340.99,340.27,340.99,1575.0,338.5223,339.0293,338.3135,339.0293,1575.0
2024-09-11 12:30:00,341.0,341.0,340.59,340.88,6298.0,339.0393,339.0393,338.6316,338.92,6298.0
2024-09-11 12:35:00,340.88,340.94,340.86,340.88,2196.0,338.92,338.9796,338.9001,338.92,2196.0
2024-09-11 12:40:00,340.88,341.21,340.71,341.21,26482.0,338.92,339.2481,338.7509,339.2481,26482.0
2024-09-11 12:45:00,341.42,342.16,341.42,342.16,1700.0,339.4569,340.1926,339.4569,340.1926,1700.0
2024-09-11 12:50:00,342.06,342.19,341.68,341.69,7253.0,340.0932,340.2224,339.7154,339.7253,7253.0
2024-09-11 12:55:00,341.44,341.73,341.44,341.6,9510.0,339.4768,339.7651,339.4768,339.6358,9510.0
2024-09-11 13:00:00,341.6,341.97,341.52,341.95,9564.0,339.6358,340.0037,339.5563,339.9838,9564.0
2024-09-11 13:05:00,342.08,342.43,341.89,342.41,6021.0,340.1131,340.4611,339.9242,340.4412,6021.0
2024-09-11 13:10:00,342.41,342.82,342.4,342.79,6778.0,340.4412,340.8488,340.4312,340.819,6778.0
2024-09-11 13:15:00,342.78,342.78,342.22,342.25,4489.0,340.809,340.809,340.2523,340.2821,4489.0
2024-09-11 13:20:00,342.06,342.06,341.56,341.56,4403.0,340.0932,340.0932,339.5961,339.5961,4403.0
2024-09-11 13:25:00,341.56,341.99,341.56,341.99,5344.0,339.5961,340.0236,339.5961,340.0236,5344.0
2024-09-11 13:30:00,342.04,342.04,341.61,341.72,3841.0,340.0733,340.0733,339.6458,339.7551,3841.0
2024-09-11 13:35:00,341.79,341.83,341.78,341.83,424.0,339.8247,339.8645,339.8148,339.8645,424.0
2024-09-11 13:40:00,341.9,342.01,341.81,341.82,1748.0,339.9341,340.0435,339.8446,339.8546,1748.0
2024-09-11 13:45:00,341.9,342.03,341.83,341.93,6080.0,339.9341,340.0634,339.8645,339.9639,6080.0
2024-09-11 13:50:00,341.93,342.03,341.81,341.83,4930.0,339.9639,340.0634,339.8446,339.8645,4930.0
2024-09-11 13:55:00,341.79,341.79,341.55,341.76,5073.0,339.8247,339.8247,339.5861,339.7949,5073.0
2024-09-11 14:00:00,341.72,342.01,341.67,341.83,13562.0,339.7551,340.0435,339.7054,339.8645,13562.0
2024-09-11 14:05:00,341.68,342.0,341.68,341.9,2077.0,339.7154,340.0335,339.7154,339.9341,2077.0
2024-09-11 14:10:00,341.88,341.91,341.66,341.79,4846.0,339.9142,339.944,339.6955,339.8247,4846.0
2024-09-11 14:15:00,341.85,342.04,341.8,341.96,9843.0,339.8844,340.0733,339.8347,339.9938,9843.0
2024-09-11 14:20:00,341.9,342.08,341.81,342.0,3670.0,339.9341,340.1131,339.8446,340.0335,3670.0
2024-09-11 14:25:00,342.0,342.01,341.44,341.5,14848.0,340.0335,340.0435,339.4768,339.5364,14848.0
2024-09-11 14:30:00,341.36,342.01,341.07,341.9,10446.0,339.3972,340.0435,339.1089,339.9341,10446.0
2024-09-11 14:35:00,341.78,341.81,341.52,341.69,1800.0,339.8148,339.8446,339.5563,339.7253,1800.0
2024-09-11 14:40:00,341.84,342.15,341.66,341.89,7243.0,339.8745,340.1827,339.6955,339.9242,7243.0
2024-09-11 14:45:00,341.87,342.11,341.82,342.11,3641.0,339.9043,340.1429,339.8546,340.1429,3641.0
2024-09-11 14:50:00,342.0,342.04,341.74,341.8,3350.0,340.0335,340.0733,339.775,339.8347,3350.0
2024-09-11 14:55:00,341.79,342.15,341.79,341.86,5816.0,339.8247,340.1827,339.8247,339.8943,5816.0
2024-09-11 15:00:00,341.91,341.94,341.74,341.79,5325.0,339.944,339.9739,339.775,339.8247,5325.0
2024-09-11 15:05:00,341.79,341.89,341.34,341.34,5709.0,339.8247,339.9242,339.3773,339.3773,5709.0
2024-09-11 15:10:00,341.44,341.97,341.44,341.84,3746.0,339.4768,340.0037,339.4768,339.8745,3746.0
2024-09-11 15:15:00,342.05,342.14,341.97,342.02,4716.0,340.0832,340.1727,340.0037,340.0534,4716.0
2024-09-11 15:20:00,342.04,342.66,341.99,342.63,5121.0,340.0733,340.6897,340.0236,340.6599,5121.0
2024-09-11 15:25:00,342.66,343.45,342.66,343.3,2904.0,340.6897,341.4752,340.6897,341.3261,2904.0
2024-09-11 15:30:00,343.38,343.49,342.86,343.28,3168.0,341.4056,341.515,340.8886,341.3062,3168.0
2024-09-11 15:35:00,343.24,343.5,343.11,343.11,4365.0,341.2664,341.5249,341.1371,341.1371,4365.0
2024-09-11 15:40:00,343.0,343.05,341.9,342.27,6133.0,341.0278,341.0775,339.9341,340.302,6133.0
2024-09-11 15:45:00,342.38,343.38,342.38,343.38,5814.0,340.4113,341.4056,340.4113,341.4056,5814.0
2024-09-11 15:50:00,343.17,343.65,343.03,343.65,11573.0,341.1968,341.674,341.0576,341.674,11573.0
2024-09-11 15:55:00,343.82,345.03,343.66,344.64,71251.0,341.8431,343.0461,341.684,342.6584,71251.0
2024-09-12 09:30:00,344.5,345.48,344.5,344.57,3503.0,342.5192,343.4935,342.5192,342.5888,3503.0
2024-09-12 09:35:00,344.82,344.97,344.3,344.35,4339.0,342.8373,342.9865,342.3203,342.37,4339.0
2024-09-12 09:40:00,344.55,344.55,344.55,344.55,300.0,342.5689,342.5689,342.5689,342.5689,300.0
2024-09-12 09:45:00,344.3,345.45,343.61,345.22,4104.0,342.3203,343.4637,341.6343,343.235,4104.0
2024-09-12 09:50:00,345.5,345.66,344.39,344.43,4490.0,343.5134,343.6725,342.4098,342.4496,4490.0
2024-09-12 09:55:00,344.68,345.33,344.68,344.96,4177.0,342.6981,343.3444,342.6981,342.9765,4177.0
2024-09-12 10:00:00,344.72,344.98,344.18,344.92,3918.0,342.7379,342.9964,342.201,342.9367,3918.0
2024-09-12 10:05:00,344.92,345.92,344.83,345.78,3226.0,342.9367,343.931,342.8473,343.7918,3226.0
2024-09-12 10:10:00,345.89,345.89,345.69,345.88,600.0,343.9012,343.9012,343.7023,343.8912,600.0
2024-09-12 10:15:00,345.7,346.1,345.42,345.95,8180.0,343.7123,344.11,343.4339,343.9608,8180.0
2024-09-12 10:20:00,345.76,346.01,345.71,345.97,1910.0,343.7719,344.0205,343.7222,343.9807,1910.0
2024-09-12 10:25:00,345.98,346.46,345.8,345.95,5561.0,343.9906,344.4679,343.8117,343.9608,5561.0
2024-09-12 10:30:00,346.03,346.03,345.5,345.64,2713.0,344.0404,344.0404,343.5134,343.6526,2713.0
2024-09-12 10:35:00,345.57,346.04,345.44,345.97,9459.0,343.583,344.0503,343.4538,343.9807,9459.0
2024-09-12 10:40:00,345.84,346.35,345.8,346.28,1702.0,343.8515,344.3585,343.8117,344.2889,1702.0
2024-09-12 10:45:00,346.1,346.41,345.92,346.35,6641.0,344.11,344.4182,343.931,344.3585,6641.0
2024-09-12 10:50:00,346.17,346.43,345.85,346.23,6351.0,344.1796,344.4381,343.8614,344.2392,6351.0
2024-09-12 10:55:00,345.92,346.04,345.75,345.89,5051.0,343.931,344.0503,343.762,343.9012,5051.0
2024-09-12 11:00:00,346.04,346.13,345.89,346.12,980.0,344.0503,344.1398,343.9012,344.1298,980.0
2024-09-12 11:05:00,345.89,346.19,345.75,345.84,8790.0,343.9012,344.1994,343.762,343.8515,8790.0
2024-09-12 11:10:00,345.75,346.01,345.75,345.91,9948.0,343.762,344.0205,343.762,343.921,9948.0
2024-09-12 11:15:00,346.0,346.03,345.83,345.91,11800.0,344.0105,344.0404,343.8415,343.921,11800.0
2024-09-12 11:20:00,345.91,346.16,345.91,346.16,2000.0,343.921,344.1696,343.921,344.1696,2000.0
2024-09-12 11:25:00,346.02,346.02,345.56,345.56,2145.0,344.0304,344.0304,343.5731,343.5731,2145.0
2024-09-12 11:30:00,345.55,345.67,344.98,345.58,7858.0,343.5631,343.6824,342.9964,343.5929,7858.0
2024-09-12 11:35:00,345.53,345.91,345.53,345.91,2000.0,343.5432,343.921,343.5432,343.921,2000.0
2024-09-12 11:40:00,345.86,346.11,345.86,346.01,1400.0,343.8713,344.1199,343.8713,344.0205,1400.0
2024-09-12 11:45:00,346.04,346.19,346.04,346.18,426.0,344.0503,344.1994,344.0503,344.1895,426.0
2024-09-12 11:50:00,346.13,346.54,346.13,346.41,4146.0,344.1398,344.5474,344.1398,344.4182,4146.0
2024-09-12 11:55:00,346.39,346.54,346.26,346.45,3355.0,344.3983,344.5474,344.269,344.4579,3355.0
2024-09-12 12:00:00,346.45,346.7,346.35,346.58,4043.0,344.4579,344.7065,344.3585,344.5872,4043.0
2024-09-12 12:05:00,346.7,346.7,346.39,346.61,1500.0,344.7065,344.7065,344.3983,344.617,1500.0
2024-09-12 12:10:00,346.5,346.71,346.37,346.67,2300.0,344.5077,344.7164,344.3784,344.6767,2300.0
2024-09-12 12:15:00,346.72,347.1,346.72,347.1,1138.0,344.7264,345.1042,344.7264,345.1042,1138.0
2024-09-12 12:20:00,347.08,347.14,347.02,347.09,517.0,345.0843,345.144,345.0247,345.0943,517.0
2024-09-12 12:25:00,347.24,347.24,346.74,346.74,1464.0,345.2434,345.2434,344.7463,344.7463,1464.0
2024-09-12 12:30:00,346.8,347.03,346.76,347.0,1660.0,344.8059,345.0346,344.7662,345.0048,1660.0
2024-09-12 12:35:00,347.12,347.26,347.07,347.07,1510.0,345.1241,345.2633,345.0744,345.0744,1510.0
2024-09-12 12:40:00,347.07,347.3,347.0,347.3,1080.0,345.0744,345.3031,345.0048,345.3031,1080.0
2024-09-12 12:45:00,347.19,347.19,347.09,347.11,705.0,345.1937,345.1937,345.0943,345.1141,705.0
2024-09-12 12:50:00,347.2,347.39,347.03,347.39,828.0,345.2036,345.3925,345.0346,345.3925,828.0
2024-09-12 12:55:00,347.28,347.58,347.28,347.58,500.0,345.2832,345.5814,345.2832,345.5814,500.0
2024-09-12 13:00:00,347.53,347.77,347.52,347.77,600.0,345.5317,345.7704,345.5218,345.7704,600.0
2024-09-12 13:05:00,347.59,347.67,347.43,347.49,5105.0,345.5914,345.6709,345.4323,345.492,5105.0
2024-09-12 13:10:00,347.54,347.54,347.37,347.46,2113.0,345.5417,345.5417,345.3727,345.4621,2113.0
2024-09-12 13:15:00,347.54,347.75,347.54,347.65,4258.0,345.5417,345.7505,345.5417,345.651,4258.0
2024-09-12 13:20:00,347.76,348.23,347.76,348.13,3245.0,345.7604,346.2277,345.7604,346.1283,3245.0
2024-09-12 13:25:00,348.14,348.24,348.14,348.24,600.0,346.1382,346.2377,346.1382,346.2377,600.0
2024-09-12 13:30:00,348.15,348.25,348.09,348.25,2944.0,346.1482,346.2476,346.0885,346.2476,2944.0
2024-09-12 13:35:00,348.19,348.25,347.92,347.92,2753.0,346.1879,346.2476,345.9195,345.9195,2753.0
2024-09-12 13:40:00,347.92,347.95,347.83,347.9,757.0,345.9195,345.9493,345.83,345.8996,757.0
2024-09-12 13:45:00,347.99,348.4,347.99,348.38,2508.0,345.9891,346.3967,345.9891,346.3768,2508.0
2024-09-12 13:50:00,348.49,348.49,348.37,348.37,600.0,346.4862,346.4862,346.3669,346.3669,600.0
2024-09-12 13:55:00,348.37,348.51,348.21,348.29,2392.0,346.3669,346.5061,346.2078,346.2874,2392.0
2024-09-12 14:00:00,348.25,348.28,347.91,348.01,3967.0,346.2476,346.2774,345.9095,346.009,3967.0
2024-09-12 14:05:00,347.91,348.48,347.91,348.42,5743.0,345.9095,346.4763,345.9095,346.4166,5743.0
2024-09-12 14:10:00,348.48,348.85,348.47,348.85,3862.0,346.4763,346.8441,346.4663,346.8441,3862.0
2024-09-12 14:15:00,348.71,348.95,348.59,348.61,5561.0,346.7049,346.9436,346.5856,346.6055,5561.0
2024-09-12 14:20:00,348.54,348.87,348.49,348.75,2259.0,346.5359,346.864,346.4862,346.7447,2259.0
2024-09-12 14:25:00,348.87,349.24,348.87,348.97,6612.0,346.864,347.2319,346.864,346.9635,6612.0
2024-09-12 14:30:00,348.93,348.98,348.65,348.91,2362.0,346.9237,346.9734,346.6453,346.9038,2362.0
2024-09-12 14:35:00,348.92,348.94,348.89,348.94,1671.0,346.9137,346.9336,346.8839,346.9336,1671.0
2024-09-12 14:40:00,348.75,348.75,348.52,348.62,1253.0,346.7447,346.7447,346.516,346.6155,1253.0
2024-09-12 14:45:00,348.63,348.63,348.41,348.42,505.0,346.6254,346.6254,346.4067,346.4166,505.0
2024-09-12 14:50:00,348.37,348.37,347.64,347.92,2564.0,346.3669,346.3669,345.6411,345.9195,2564.0
2024-09-12 14:55:00,347.95,348.2,347.92,347.92,1303.0,345.9493,346.1979,345.9195,345.9195,1303.0
2024-09-12 15:00:00,348.04,348.04,347.86,347.87,884.0,346.0388,346.0388,345.8598,345.8698,884.0
2024-09-12 15:05:00,347.94,348.11,347.91,348.11,962.0,345.9394,346.1084,345.9095,346.1084,962.0
2024-09-12 15:10:00,348.23,348.41,348.22,348.41,894.0,346.2277,346.4067,346.2178,346.4067,894.0
2024-09-12 15:15:00,348.49,348.57,348.4,348.55,800.0,346.4862,346.5658,346.3967,346.5459,800.0
2024-09-12 15:20:00,348.44,348.75,348.39,348.41,6051.0,346.4365,346.7447,346.3868,346.4067,6051.0
2024-09-12 15:25:00,348.58,348.74,348.46,348.54,4978.0,346.5757,346.7348,346.4564,346.5359,4978.0
2024-09-12 15:30:00,348.48,348.89,348.41,348.89,11178.0,346.4763,346.8839,346.4067,346.8839,11178.0
2024-09-12 15:35:00,348.74,349.14,348.74,349.1,5484.0,346.7348,347.1325,346.7348,347.0927,5484.0
2024-09-12 15:40:00,348.97,349.11,348.79,348.81,3869.0,346.9635,347.1026,346.7845,346.8044,3869.0
2024-09-12 15:45:00,348.8,348.86,348.54,348.57,7439.0,346.7944,346.8541,346.5359,346.5658,7439.0
2024-09-12 15:50:00,348.47,348.84,348.24,348.69,14228.0,346.4663,346.8342,346.2377,346.6851,14228.0
2024-09-12 15:55:00,348.57,348.57,347.98,348.11,51465.0,346.5658,346.5658,345.9791,346.1084,51465.0
2024-09-13 09:30:00,348.0,348.4,346.39,346.39,7681.0,345.999,346.3967,344.3983,344.3983,7681.0
2024-09-13 09:35:00,346.92,346.92,346.41,346.42,2555.0,344.9252,344.9252,344.4182,344.4281,2555.0
2024-09-13 09:40:00,345.92,346.52,345.74,346.52,2466.0,343.931,344.5275,343.752,344.5275,2466.0
2024-09-13 09:45:00,346.73,347.45,346.72,347.44,3875.0,344.7363,345.4522,344.7264,345.4423,3875.0
2024-09-13 09:50:00,347.59,347.59,347.18,347.27,1579.0,345.5914,345.5914,345.1837,345.2732,1579.0
2024-09-13 09:55:00,347.01,348.13,347.0,347.81,3513.0,345.0147,346.1283,345.0048,345.8101,3513.0
2024-09-13 10:00:00,348.11,348.11,347.33,347.4,1896.0,346.1084,346.1084,345.3329,345.4025,1896.0
2024-09-13 10:05:00,347.19,347.19,346.71,346.89,1777.0,345.1937,345.1937,344.7164,344.8954,1777.0
2024-09-13 10:10:00,346.89,348.15,346.89,348.15,3532.0,344.8954,346.1482,344.8954,346.1482,3532.0
2024-09-13 10:15:00,347.92,347.96,347.75,347.78,1400.0,345.9195,345.9593,345.7505,345.7803,1400.0
2024-09-13 10:20:00,347.87,348.22,347.78,348.22,700.0,345.8698,346.2178,345.7803,346.2178,700.0
2024-09-13 10:25:00,348.22,348.22,347.75,347.87,2000.0,346.2178,346.2178,345.7505,345.8698,2000.0
2024-09-13 10:30:00,348.03,348.15,348.0,348.15,807.0,346.0289,346.1482,345.999,346.1482,807.0
2024-09-13 10:35:00,348.05,348.27,347.94,348.1,1847.0,346.0487,346.2675,345.9394,346.0985,1847.0
2024-09-13 10:40:00,348.1,348.37,347.97,348.37,1366.0,346.0985,346.3669,345.9692,346.3669,1366.0
2024-09-13 10:45:00,348.44,348.45,348.18,348.2,755.0,346.4365,346.4464,346.178,346.1979,755.0
2024-09-13 10:50:00,348.26,348.45,348.11,348.2,1205.0,346.2575,346.4464,346.1084,346.1979,1205.0
2024-09-13 10:55:00,348.11,348.5,348.1,348.13,3233.0,346.1084,346.4962,346.0985,346.1283,3233.0
2024-09-13 11:00:00,348.29,348.35,348.18,348.35,600.0,346.2874,346.347,346.178,346.347,600.0
2024-09-13 11:05:00,348.58,348.58,348.13,348.13,600.0,346.5757,346.5757,346.1283,346.1283,600.0
2024-09-13 11:10:00,348.25,348.26,348.22,348.25,300.0,346.2476,346.2575,346.2178,346.2476,300.0
2024-09-13 11:15:00,348.34,348.59,348.29,348.38,1000.0,346.3371,346.5856,346.2874,346.3768,1000.0
2024-09-13 11:20:00,348.82,348.93,348.82,348.93,760.0,346.8143,346.9237,346.8143,346.9237,760.0
2024-09-13 11:25:00,349.13,349.13,348.83,348.96,2107.0,347.1225,347.1225,346.8243,346.9535,2107.0
2024-09-13 11:30:00,348.83,349.35,348.83,349.35,411.0,346.8243,347.3413,346.8243,347.3413,411.0
2024-09-13 11:35:00,349.12,349.57,349.12,349.57,1434.0,347.1126,347.56,347.1126,347.56,1434.0
2024-09-13 11:40:00,349.42,349.52,349.35,349.39,1433.0,347.4109,347.5103,347.3413,347.381,1433.0
2024-09-13 11:45:00,349.71,349.71,349.33,349.57,5186.0,347.6992,347.6992,347.3214,347.56,5186.0
2024-09-13 11:50:00,349.46,349.65,349.41,349.56,2181.0,347.4506,347.6395,347.4009,347.5501,2181.0
2024-09-13 11:55:00,349.52,349.72,349.52,349.72,520.0,347.5103,347.7091,347.5103,347.7091,520.0
2024-09-13 12:00:00,349.55,349.55,349.4,349.43,3153.0,347.5401,347.5401,347.391,347.4208,3153.0
2024-09-13 12:05:00,349.26,349.33,349.23,349.33,745.0,347.2518,347.3214,347.222,347.3214,745.0
2024-09-13 12:10:00,349.19,349.23,348.97,348.97,1128.0,347.1822,347.222,346.9635,346.9635,1128.0
2024-09-13 12:15:00,348.6,348.63,348.58,348.63,911.0,346.5956,346.6254,346.5757,346.6254,911.0
2024-09-13 12:20:00,348.47,348.48,348.28,348.28,1005.0,346.4663,346.4763,346.2774,346.2774,1005.0
2024-09-13 12:25:00,348.19,348.35,347.98,348.19,1020.0,346.1879,346.347,345.9791,346.1879,1020.0
2024-09-13 12:30:00,347.98,347.99,347.71,347.96,1353.0,345.9791,345.9891,345.7107,345.9593,1353.0
2024-09-13 12:35:00,348.0,348.29,347.86,348.29,1494.0,345.999,346.2874,345.8598,346.2874,1494.0
2024-09-13 12:40:00,348.21,348.21,348.21,348.21,400.0,346.2078,346.2078,346.2078,346.2078,400.0
2024-09-13 12:45:00,348.4,348.73,348.38,348.38,2424.0,346.3967,346.7248,346.3768,346.3768,2424.0
2024-09-13 12:50:00,348.59,348.7,348.44,348.44,2230.0,346.5856,346.695,346.4365,346.4365,2230.0
2024-09-13 12:55:00,348.33,348.68,348.2,348.2,1046.0,346.3271,346.6751,346.1979,346.1979,1046.0
2024-09-13 13:00:00,348.2,348.21,348.2,348.2,352.0,346.1979,346.2078,346.1979,346.1979,352.0
2024-09-13 13:05:00,348.38,348.38,348.38,348.38,122.0,346.3768,346.3768,346.3768,346.3768,122.0
2024-09-13 13:10:00,348.35,348.36,348.2,348.22,958.0,346.347,346.357,346.1979,346.2178,958.0
2024-09-13 13:15:00,348.56,348.61,348.42,348.42,737.0,346.5558,346.6055,346.4166,346.4166,737.0
2024-09-13 13:20:00,348.45,348.52,348.42,348.43,806.0,346.4464,346.516,346.4166,346.4266,806.0
2024-09-13 13:25:00,348.56,348.82,348.55,348.64,1478.0,346.5558,346.8143,346.5459,346.6354,1478.0
2024-09-13 13:30:00,349.02,349.02,348.87,348.87,301.0,347.0132,347.0132,346.864,346.864,301.0
2024-09-13 13:35:00,349.02,349.23,349.01,349.03,3091.0,347.0132,347.222,347.0032,347.0231,3091.0
2024-09-13 13:40:00,349.12,349.12,348.83,348.83,907.0,347.1126,347.1126,346.8243,346.8243,907.0
2024-09-13 13:45:00,348.84,348.84,348.52,348.52,745.0,346.8342,346.8342,346.516,346.516,745.0
2024-09-13 13:50:00,348.88,348.88,348.88,348.88,100.0,346.874,346.874,346.874,346.874,100.0
2024-09-13 13:55:00,348.87,348.87,348.73,348.75,600.0,346.864,346.864,346.7248,346.7447,600.0
2024-09-13 14:00:00,348.7,348.73,348.48,348.51,969.0,346.695,346.7248,346.4763,346.5061,969.0
2024-09-13 14:05:00,348.79,349.07,348.79,349.07,400.0,346.7845,347.0629,346.7845,347.0629,400.0
2024-09-13 14:10:00,348.99,348.99,348.8,348.9,756.0,346.9833,346.9833,346.7944,346.8939,756.0
2024-09-13 14:15:00,348.87,349.29,348.87,349.29,700.0,346.864,347.2816,346.864,347.2816,700.0
2024-09-13 14:20:00,349.0,349.0,348.55,348.56,637.0,346.9933,346.9933,346.5459,346.5558,637.0
2024-09-13 14:25:00,348.29,348.42,348.25,348.42,949.0,346.2874,346.4166,346.2476,346.4166,949.0
2024-09-13 14:30:00,348.38,348.38,348.26,348.26,434.0,346.3768,346.3768,346.2575,346.2575,434.0
2024-09-13 14:35:00,348.38,348.41,348.28,348.41,1876.0,346.3768,346.4067,346.2774,346.4067,1876.0
2024-09-13 14:40:00,348.38,348.51,348.33,348.51,600.0,346.3768,346.5061,346.3271,346.5061,600.0
2024-09-13 14:45:00,348.41,348.72,348.41,348.44,1711.0,346.4067,346.7149,346.4067,346.4365,1711.0
2024-09-13 14:50:00,348.48,348.5,348.43,348.49,1992.0,346.4763,346.4962,346.4266,346.4862,1992.0
2024-09-13 14:55:00,348.49,348.7,348.48,348.7,1440.0,346.4862,346.695,346.4763,346.695,1440.0
2024-09-13 15:00:00,348.81,348.81,348.48,348.58,1845.0,346.8044,346.8044,346.4763,346.5757,1845.0
2024-09-13 15:05:00,348.49,348.62,348.37,348.38,5049.0,346.4862,346.6155,346.3669,346.3768,5049.0
2024-09-13 15:10:00,348.38,348.39,348.24,348.24,2262.0,346.3768,346.3868,346.2377,346.2377,2262.0
2024-09-13 15:15:00,348.19,348.49,348.19,348.48,2638.0,346.1879,346.4862,346.1879,346.4763,2638.0
2024-09-13 15:20:00,348.4,348.66,348.39,348.66,1636.0,346.3967,346.6552,346.3868,346.6552,1636.0
2024-09-13 15:25:00,348.75,348.75,348.55,348.68,1363.0,346.7447,346.7447,346.5459,346.6751,1363.0
2024-09-13 15:30:00,348.56,348.67,348.37,348.43,2137.0,346.5558,346.6652,346.3669,346.4266,2137.0
2024-09-13 15:35:00,348.37,348.37,348.21,348.27,6123.0,346.3669,346.3669,346.2078,346.2675,6123.0
2024-09-13 15:40:00,348.42,348.42,348.21,348.21,5310.0,346.4166,346.4166,346.2078,346.2078,5310.0
2024-09-13 15:45:00,348.34,348.39,348.09,348.14,7917.0,346.3371,346.3868,346.0885,346.1382,7917.0
2024-09-13 15:50:00,348.2,348.63,348.2,348.63,4834.0,346.1979,346.6254,346.1979,346.6254,4834.0
2024-09-13 15:55:00,348.46,348.68,347.43,347.85,42089.0,346.4564,346.6751,345.4323,345.8499,42089.0
2024-09-16 09:30:00,350.0,351.4,349.65,351.08,22951.0,347.9875,349.3795,347.6395,349.0613,22951.0
2024-09-16 09:35:00,351.39,353.0,351.34,351.8,4270.0,349.3695,350.9703,349.3198,349.7772,4270.0
2024-09-16 09:40:00,352.5,352.5,351.85,352.12,899.0,350.4732,350.4732,349.8269,350.0953,899.0
2024-09-16 09:45:00,352.46,353.19,351.72,353.19,4250.0,350.4334,351.1592,349.6976,351.1592,4250.0
2024-09-16 09:50:00,352.82,353.4,352.74,353.4,2654.0,350.7913,351.368,350.7118,351.368,2654.0
2024-09-16 09:55:00,353.5,353.51,352.88,353.32,1050.0,351.4674,351.4773,350.851,351.2884,1050.0
2024-09-16 10:00:00,352.93,352.93,351.64,352.25,5579.0,350.9007,350.9007,349.6181,350.2246,5579.0
2024-09-16 10:05:00,352.23,353.54,352.22,353.19,2737.0,350.2047,351.5072,350.1948,351.1592,2737.0
2024-09-16 10:10:00,352.8,352.81,352.52,352.57,1114.0,350.7714,350.7814,350.493,350.5428,1114.0
2024-09-16 10:15:00,352.69,353.12,352.53,352.53,3003.0,350.6621,351.0896,350.503,350.503,3003.0
2024-09-16 10:20:00,352.56,352.83,352.27,352.27,2198.0,350.5328,350.8013,350.2445,350.2445,2198.0
2024-09-16 10:25:00,352.68,352.68,352.07,352.07,897.0,350.6521,350.6521,350.0456,350.0456,897.0
2024-09-16 10:30:00,352.17,352.28,352.17,352.28,422.0,350.1451,350.2544,350.1451,350.2544,422.0
2024-09-16 10:35:00,352.27,352.47,352.17,352.32,1994.0,350.2445,350.4433,350.1451,350.2942,1994.0
2024-09-16 10:40:00,352.5,352.6,352.05,352.27,5606.0,350.4732,350.5726,350.0257,350.2445,5606.0
2024-09-16 10:45:00,352.42,352.42,352.2,352.25,892.0,350.3936,350.3936,350.1749,350.2246,892.0
2024-09-16 10:50:00,352.25,352.46,351.45,351.73,4750.0,350.2246,350.4334,349.4292,349.7076,4750.0
2024-09-16 10:55:00,351.69,351.78,351.69,351.78,704.0,349.6678,349.7573,349.6678,349.7573,704.0
2024-09-16 11:00:00,351.81,352.3,351.77,352.05,1167.0,349.7871,350.2743,349.7474,350.0257,1167.0
2024-09-16 11:05:00,352.05,352.21,352.04,352.21,201.0,350.0257,350.1848,350.0158,350.1848,201.0
2024-09-16 11:10:00,352.23,352.23,351.28,351.28,3237.0,350.2047,350.2047,349.2602,349.2602,3237.0
2024-09-16 11:15:00,351.18,351.53,351.13,351.13,720.0,349.1607,349.5087,349.111,349.111,720.0
2024-09-16 11:20:00,351.31,351.49,351.1,351.39,1300.0,349.29,349.469,349.0812,349.3695,1300.0
2024-09-16 11:25:00,351.31,351.71,351.18,351.18,2798.0,349.29,349.6877,349.1607,349.1607,2798.0
2024-09-16 11:30:00,351.47,351.64,351.46,351.47,700.0,349.4491,349.6181,349.4391,349.4491,700.0
2024-09-16 11:35:00,351.67,351.77,351.63,351.75,1024.0,349.6479,349.7474,349.6082,349.7275,1024.0
2024-09-16 11:40:00,351.78,351.96,351.77,351.96,978.0,349.7573,349.9363,349.7474,349.9363,978.0
2024-09-16 11:45:00,351.93,352.06,351.91,351.92,500.0,349.9064,350.0357,349.8865,349.8965,500.0
2024-09-16 11:50:00,352.01,352.09,351.8,352.03,3830.0,349.986,350.0655,349.7772,350.0059,3830.0
2024-09-16 11:55:00,352.03,352.03,351.89,351.89,900.0,350.0059,350.0059,349.8667,349.8667,900.0
2024-09-16 12:00:00,351.85,351.97,351.65,351.65,4398.0,349.8269,349.9462,349.628,349.628,4398.0
2024-09-16 12:05:00,351.71,351.77,351.71,351.77,987.0,349.6877,349.7474,349.6877,349.7474,987.0
2024-09-16 12:10:00,351.77,351.94,351.76,351.86,500.0,349.7474,349.9164,349.7374,349.8368,500.0
2024-09-16 12:15:00,351.91,351.91,351.9,351.9,800.0,349.8865,349.8865,349.8766,349.8766,800.0
2024-09-16 12:20:00,351.9,351.9,351.65,351.65,2472.0,349.8766,349.8766,349.628,349.628,2472.0
2024-09-16 12:25:00,351.79,351.81,351.79,351.81,200.0,349.7672,349.7871,349.7672,349.7871,200.0
2024-09-16 12:30:00,351.81,352.01,351.81,351.99,500.0,349.7871,349.986,349.7871,349.9661,500.0
2024-09-16 12:35:00,352.02,352.02,351.91,351.98,1328.0,349.9959,349.9959,349.8865,349.9561,1328.0
2024-09-16 12:40:00,352.0,352.0,351.77,352.0,1218.0,349.976,349.976,349.7474,349.976,1218.0
2024-09-16 12:45:00,352.01,352.01,352.01,352.01,100.0,349.986,349.986,349.986,349.986,100.0
2024-09-16 12:50:00,351.91,351.98,351.75,351.75,1167.0,349.8865,349.9561,349.7275,349.7275,1167.0
2024-09-16 12:55:00,351.84,351.9,351.81,351.88,1880.0,349.817,349.8766,349.7871,349.8567,1880.0
2024-09-16 13:00:00,351.78,351.78,351.43,351.43,1445.0,349.7573,349.7573,349.4093,349.4093,1445.0
2024-09-16 13:05:00,351.65,351.65,351.48,351.55,2216.0,349.628,349.628,349.459,349.5286,2216.0
2024-09-16 13:10:00,351.55,351.55,351.43,351.49,1206.0,349.5286,349.5286,349.4093,349.469,1206.0
2024-09-16 13:15:00,351.51,351.66,351.51,351.63,1378.0,349.4888,349.638,349.4888,349.6082,1378.0
2024-09-16 13:20:00,351.61,351.61,351.42,351.42,731.0,349.5883,349.5883,349.3994,349.3994,731.0
2024-09-16 13:25:00,351.4,351.51,350.93,351.07,3092.0,349.3795,349.4888,348.9122,349.0514,3092.0
2024-09-16 13:30:00,350.9,350.92,350.65,350.65,655.0,348.8824,348.9022,348.6338,348.6338,655.0
2024-09-16 13:35:00,350.73,351.0,350.68,350.88,1888.0,348.7133,348.9818,348.6636,348.8625,1888.0
2024-09-16 13:40:00,350.76,350.88,350.76,350.87,648.0,348.7432,348.8625,348.7432,348.8525,648.0
2024-09-16 13:45:00,350.87,350.87,350.65,350.77,1367.0,348.8525,348.8525,348.6338,348.7531,1367.0
2024-09-16 13:50:00,350.69,350.9,350.69,350.9,830.0,348.6736,348.8824,348.6736,348.8824,830.0
2024-09-16 13:55:00,350.9,350.9,350.73,350.73,1532.0,348.8824,348.8824,348.7133,348.7133,1532.0
2024-09-16 14:00:00,350.73,350.74,350.63,350.63,601.0,348.7133,348.7233,348.6139,348.6139,601.0
2024-09-16 14:05:00,350.72,350.72,350.63,350.72,400.0,348.7034,348.7034,348.6139,348.7034,400.0
2024-09-16 14:10:00,350.72,350.72,350.58,350.65,1229.0,348.7034,348.7034,348.5642,348.6338,1229.0
2024-09-16 14:15:00,350.56,350.58,350.34,350.44,1099.0,348.5443,348.5642,348.3256,348.425,1099.0
2024-09-16 14:20:00,350.53,350.53,350.37,350.46,656.0,348.5145,348.5145,348.3554,348.4449,656.0
2024-09-16 14:25:00,350.36,350.76,350.36,350.76,2038.0,348.3455,348.7432,348.3455,348.7432,2038.0
2024-09-16 14:30:00,350.79,350.96,350.68,350.68,345.0,348.773,348.942,348.6636,348.6636,345.0
2024-09-16 14:35:00,350.77,350.79,350.74,350.79,824.0,348.7531,348.773,348.7233,348.773,824.0
2024-09-16 14:40:00,350.75,350.75,350.59,350.59,1302.0,348.7332,348.7332,348.5741,348.5741,1302.0
2024-09-16 14:45:00,350.59,350.78,350.59,350.78,400.0,348.5741,348.763,348.5741,348.763,400.0
2024-09-16 14:50:00,350.74,350.74,350.73,350.73,486.0,348.7233,348.7233,348.7133,348.7133,486.0
2024-09-16 14:55:00,350.8,351.0,350.8,350.92,2037.0,348.7829,348.9818,348.7829,348.9022,2037.0
2024-09-16 15:00:00,350.93,351.0,350.84,351.0,400.0,348.9122,348.9818,348.8227,348.9818,400.0
2024-09-16 15:05:00,350.87,350.87,350.65,350.66,2294.0,348.8525,348.8525,348.6338,348.6437,2294.0
2024-09-16 15:10:00,350.56,350.56,350.25,350.25,1127.0,348.5443,348.5443,348.2361,348.2361,1127.0
2024-09-16 15:15:00,350.35,350.51,350.35,350.51,1793.0,348.3355,348.4946,348.3355,348.4946,1793.0
2024-09-16 15:20:00,350.39,350.46,350.26,350.46,1568.0,348.3753,348.4449,348.246,348.4449,1568.0
2024-09-16 15:25:00,350.61,350.9,350.61,350.9,1500.0,348.594,348.8824,348.594,348.8824,1500.0
2024-09-16 15:30:00,350.83,351.0,350.83,350.99,3983.0,348.8128,348.9818,348.8128,348.9718,3983.0
2024-09-16 15:35:00,350.85,351.0,350.75,350.83,4707.0,348.8326,348.9818,348.7332,348.8128,4707.0
2024-09-16 15:40:00,350.77,350.88,350.73,350.73,2109.0,348.7531,348.8625,348.7133,348.7133,2109.0
2024-09-16 15:45:00,350.75,350.76,350.51,350.51,1300.0,348.7332,348.7432,348.4946,348.4946,1300.0
2024-09-16 15:50:00,350.66,351.0,350.45,350.9,4234.0,348.6437,348.9818,348.4349,348.8824,4234.0
2024-09-16 15:55:00,350.86,351.0,350.43,350.64,33132.0,348.8426,348.9818,348.4151,348.6239,33132.0
2024-09-17 09:30:00,350.55,350.55,349.76,349.89,7331.0,348.5344,348.5344,347.7489,347.8782,7331.0
2024-09-17 09:35:00,349.89,349.89,348.96,348.96,1732.0,347.8782,347.8782,346.9535,346.9535,1732.0
2024-09-17 09:40:00,348.96,348.97,348.75,348.84,1662.0,346.9535,346.9635,346.7447,346.8342,1662.0
2024-09-17 09:45:00,348.85,348.85,348.84,348.85,803.0,346.8441,346.8441,346.8342,346.8441,803.0
2024-09-17 09:50:00,348.81,349.16,348.52,348.52,5112.0,346.8044,347.1524,346.516,346.516,5112.0
2024-09-17 09:55:00,348.42,348.91,348.29,348.9,2048.0,346.4166,346.9038,346.2874,346.8939,2048.0
2024-09-17 10:00:00,348.9,349.22,348.56,348.56,1175.0,346.8939,347.212,346.5558,346.5558,1175.0
2024-09-17 10:05:00,348.68,348.68,348.34,348.43,3621.0,346.6751,346.6751,346.3371,346.4266,3621.0
2024-09-17 10:10:00,348.43,348.63,347.69,347.69,7738.0,346.4266,346.6254,345.6908,345.6908,7738.0
2024-09-17 10:15:00,347.82,348.17,347.82,348.17,1592.0,345.8201,346.1681,345.8201,346.1681,1592.0
2024-09-17 10:20:00,348.3,348.3,347.68,347.68,1043.0,346.2973,346.2973,345.6809,345.6809,1043.0
2024-09-17 10:25:00,347.58,347.58,346.44,347.14,3874.0,345.5814,345.5814,344.448,345.144,3874.0
2024-09-17 10:30:00,347.19,347.6,347.19,347.45,4188.0,345.1937,345.6013,345.1937,345.4522,4188.0
2024-09-17 10:35:00,347.4,347.6,347.08,347.6,1232.0,345.4025,345.6013,345.0843,345.6013,1232.0
2024-09-17 10:40:00,347.62,347.68,347.29,347.39,2195.0,345.6212,345.6809,345.2931,345.3925,2195.0
2024-09-17 10:45:00,347.39,347.66,347.34,347.38,2804.0,345.3925,345.661,345.3428,345.3826,2804.0
2024-09-17 10:50:00,347.55,347.55,347.42,347.42,543.0,345.5516,345.5516,345.4224,345.4224,543.0
2024-09-17 10:55:00,347.4,347.45,347.13,347.28,2299.0,345.4025,345.4522,345.134,345.2832,2299.0
2024-09-17 11:00:00,347.4,347.96,347.4,347.87,1205.0,345.4025,345.9593,345.4025,345.8698,1205.0
2024-09-17 11:05:00,347.87,348.22,347.86,348.22,2200.0,345.8698,346.2178,345.8598,346.2178,2200.0
2024-09-17 11:10:00,348.28,348.32,347.76,347.84,1800.0,346.2774,346.3172,345.7604,345.84,1800.0
2024-09-17 11:15:00,347.81,348.25,347.64,348.13,1964.0,345.8101,346.2476,345.6411,346.1283,1964.0
2024-09-17 11:20:00,348.11,348.11,348.03,348.06,400.0,346.1084,346.1084,346.0289,346.0587,400.0
2024-09-17 11:25:00,347.92,348.05,347.68,347.89,1990.0,345.9195,346.0487,345.6809,345.8897,1990.0
2024-09-17 11:30:00,348.09,348.12,348.09,348.11,401.0,346.0885,346.1183,346.0885,346.1084,401.0
2024-09-17 11:35:00,348.11,348.73,348.07,348.58,13072.0,346.1084,346.7248,346.0686,346.5757,13072.0
2024-09-17 11:40:00,348.6,348.6,348.05,348.29,2405.0,346.5956,346.5956,346.0487,346.2874,2405.0
2024-09-17 11:45:00,348.1,348.46,348.1,348.24,1769.0,346.0985,346.4564,346.0985,346.2377,1769.0
2024-09-17 11:50:00,348.33,348.39,348.1,348.19,2100.0,346.3271,346.3868,346.0985,346.1879,2100.0
2024-09-17 11:55:00,348.19,348.33,348.19,348.33,800.0,346.1879,346.3271,346.1879,346.3271,800.0
2024-09-17 12:00:00,348.15,348.24,348.07,348.22,2502.0,346.1482,346.2377,346.0686,346.2178,2502.0
2024-09-17 12:05:00,348.25,348.42,348.25,348.41,991.0,346.2476,346.4166,346.2476,346.4067,991.0
2024-09-17 12:10:00,348.41,348.41,348.41,348.41,200.0,346.4067,346.4067,346.4067,346.4067,200.0
2024-09-17 12:15:00,348.55,348.8,348.29,348.8,2390.0,346.5459,346.7944,346.2874,346.7944,2390.0
2024-09-17 12:20:00,348.75,348.81,348.57,348.81,2687.0,346.7447,346.8044,346.5658,346.8044,2687.0
2024-09-17 12:25:00,348.93,348.93,348.65,348.83,1300.0,346.9237,346.9237,346.6453,346.8243,1300.0
2024-09-17 12:30:00,348.8,348.82,348.51,348.62,1470.0,346.7944,346.8143,346.5061,346.6155,1470.0
2024-09-17 12:35:00,348.51,348.55,348.25,348.46,927.0,346.5061,346.5459,346.2476,346.4564,927.0
2024-09-17 12:40:00,348.4,348.4,348.11,348.11,511.0,346.3967,346.3967,346.1084,346.1084,511.0
2024-09-17 12:45:00,348.19,348.2,347.63,347.65,6961.0,346.1879,346.1979,345.6312,345.651,6961.0
2024-09-17 12:50:00,347.47,347.48,347.14,347.14,811.0,345.4721,345.482,345.144,345.144,811.0
2024-09-17 12:55:00,347.45,347.57,347.45,347.5,400.0,345.4522,345.5715,345.4522,345.5019,400.0
2024-09-17 13:00:00,347.5,347.98,347.48,347.9,4301.0,345.5019,345.9791,345.482,345.8996,4301.0
2024-09-17 13:05:00,347.73,347.73,347.72,347.72,200.0,345.7306,345.7306,345.7206,345.7206,200.0
2024-09-17 13:10:00,347.57,347.73,347.48,347.5,878.0,345.5715,345.7306,345.482,345.5019,878.0
2024-09-17 13:15:00,347.51,347.69,347.48,347.69,1060.0,345.5118,345.6908,345.482,345.6908,1060.0
2024-09-17 13:20:00,347.69,347.7,347.5,347.67,1141.0,345.6908,345.7008,345.5019,345.6709,1141.0
2024-09-17 13:25:00,347.74,347.97,347.74,347.84,738.0,345.7405,345.9692,345.7405,345.84,738.0
2024-09-17 13:30:00,347.84,347.95,347.84,347.91,600.0,345.84,345.9493,345.84,345.9095,600.0
2024-09-17 13:35:00,347.92,348.18,347.91,348.18,690.0,345.9195,346.178,345.9095,346.178,690.0
2024-09-17 13:40:00,348.18,348.23,348.05,348.22,1501.0,346.178,346.2277,346.0487,346.2178,1501.0
2024-09-17 13:45:00,348.23,348.58,348.14,348.58,900.0,346.2277,346.5757,346.1382,346.5757,900.0
2024-09-17 13:50:00,348.75,348.91,348.59,348.82,1702.0,346.7447,346.9038,346.5856,346.8143,1702.0
2024-09-17 13:55:00,348.72,348.79,348.58,348.59,908.0,346.7149,346.7845,346.5757,346.5856,908.0
2024-09-17 14:00:00,348.55,348.6,348.48,348.6,405.0,346.5459,346.5956,346.4763,346.5956,405.0
2024-09-17 14:05:00,348.71,348.96,348.71,348.88,800.0,346.7049,346.9535,346.7049,346.874,800.0
2024-09-17 14:10:00,348.99,349.2,348.99,349.19,700.0,346.9833,347.1921,346.9833,347.1822,700.0
2024-09-17 14:15:00,349.03,349.18,349.03,349.18,740.0,347.0231,347.1722,347.0231,347.1722,740.0
2024-09-17 14:20:00,349.02,349.11,349.01,349.08,772.0,347.0132,347.1026,347.0032,347.0728,772.0
2024-09-17 14:25:00,348.95,348.95,348.73,348.73,1619.0,346.9436,346.9436,346.7248,346.7248,1619.0
2024-09-17 14:30:00,348.75,348.85,348.74,348.85,300.0,346.7447,346.8441,346.7348,346.8441,300.0
2024-09-17 14:35:00,348.85,348.85,348.85,348.85,0.0,346.8441,346.8441,346.8441,346.8441,0.0
2024-09-17 14:40:00,348.88,348.99,348.8,348.87,1100.0,346.874,346.9833,346.7944,346.864,1100.0
2024-09-17 14:45:00,348.76,348.79,348.4,348.4,1127.0,346.7547,346.7845,346.3967,346.3967,1127.0
2024-09-17 14:50:00,348.4,348.64,348.4,348.64,300.0,346.3967,346.6354,346.3967,346.6354,300.0
2024-09-17 14:55:00,348.76,348.78,348.66,348.78,400.0,346.7547,346.7745,346.6552,346.7745,400.0
2024-09-17 15:00:00,348.78,348.79,348.62,348.62,734.0,346.7745,346.7845,346.6155,346.6155,734.0
2024-09-17 15:05:00,348.6,348.6,348.38,348.38,1219.0,346.5956,346.5956,346.3768,346.3768,1219.0
2024-09-17 15:10:00,348.45,348.61,348.45,348.61,1018.0,346.4464,346.6055,346.4464,346.6055,1018.0
2024-09-17 15:15:00,348.76,348.9,348.58,348.82,1788.0,346.7547,346.8939,346.5757,346.8143,1788.0
2024-09-17 15:20:00,348.7,348.79,348.33,348.44,2200.0,346.695,346.7845,346.3271,346.4365,2200.0
2024-09-17 15:25:00,348.44,348.57,348.38,348.57,1748.0,346.4365,346.5658,346.3768,346.5658,1748.0
2024-09-17 15:30:00,348.41,348.58,348.26,348.58,1613.0,346.4067,346.5757,346.2575,346.5757,1613.0
2024-09-17 15:35:00,348.43,348.44,348.24,348.33,2327.0,346.4266,346.4365,346.2377,346.3271,2327.0
2024-09-17 15:40:00,348.37,348.56,348.25,348.44,3197.0,346.3669,346.5558,346.2476,346.4365,3197.0
2024-09-17 15:45:00,348.37,348.41,348.15,348.33,3434.0,346.3669,346.4067,346.1482,346.3271,3434.0
2024-09-17 15:50:00,348.38,349.13,348.38,349.13,5597.0,346.3768,347.1225,346.3768,347.1225,5597.0
2024-09-17 15:55:00,349.1,349.53,348.98,349.5,31278.0,347.0927,347.5202,346.9734,347.4904,31278.0
2024-09-18 09:30:00,349.79,349.79,347.62,348.3,12338.0,347.7787,347.7787,345.6212,346.2973,12338.0
2024-09-18 09:35:00,348.5,349.17,348.5,349.17,974.0,346.4962,347.1623,346.4962,347.1623,974.0
2024-09-18 09:40:00,349.42,349.63,349.33,349.63,1000.0,347.4109,347.6197,347.3214,347.6197,1000.0
2024-09-18 09:45:00,349.21,349.39,348.92,349.38,17600.0,347.2021,347.381,346.9137,347.3711,17600.0
2024-09-18 09:50:00,349.07,349.07,348.79,348.79,1100.0,347.0629,347.0629,346.7845,346.7845,1100.0
2024-09-18 09:55:00,348.78,349.0,348.49,348.81,2375.0,346.7745,346.9933,346.4862,346.8044,2375.0
2024-09-18 10:00:00,348.84,349.23,348.83,349.2,2036.0,346.8342,347.222,346.8243,347.1921,2036.0
2024-09-18 10:05:00,349.39,349.77,349.35,349.77,700.0,347.381,347.7589,347.3413,347.7589,700.0
2024-09-18 10:10:00,349.75,349.75,349.2,349.36,4037.0,347.739,347.739,347.1921,347.3512,4037.0
2024-09-18 10:15:00,349.53,349.59,349.41,349.41,714.0,347.5202,347.5799,347.4009,347.4009,714.0
2024-09-18 10:20:00,349.32,349.69,349.32,349.47,1005.0,347.3114,347.6793,347.3114,347.4606,1005.0
2024-09-18 10:25:00,349.53,349.53,349.47,349.48,300.0,347.5202,347.5202,347.4606,347.4705,300.0
2024-09-18 10:30:00,349.28,349.49,348.68,348.83,2354.0,347.2717,347.4805,346.6751,346.8243,2354.0
2024-09-18 10:35:00,348.92,348.92,348.76,348.76,693.0,346.9137,346.9137,346.7547,346.7547,693.0
2024-09-18 10:40:00,348.76,348.99,348.76,348.82,770.0,346.7547,346.9833,346.7547,346.8143,770.0
2024-09-18 10:45:00,348.68,348.82,348.6,348.75,5351.0,346.6751,346.8143,346.5956,346.7447,5351.0
2024-09-18 10:50:00,348.92,349.31,348.91,348.99,2122.0,346.9137,347.3015,346.9038,346.9833,2122.0
2024-09-18 10:55:00,349.05,349.05,348.86,348.98,514.0,347.043,347.043,346.8541,346.9734,514.0
2024-09-18 11:00:00,348.89,348.97,348.88,348.97,2900.0,346.8839,346.9635,346.874,346.9635,2900.0
2024-09-18 11:05:00,348.97,349.21,348.96,349.21,816.0,346.9635,347.2021,346.9535,347.2021,816.0
2024-09-18 11:10:00,349.19,349.29,349.19,349.27,3177.0,347.1822,347.2816,347.1822,347.2617,3177.0
2024-09-18 11:15:00,349.26,349.29,348.97,349.29,1233.0,347.2518,347.2816,346.9635,347.2816,1233.0
2024-09-18 11:20:00,349.22,349.43,349.22,349.43,700.0,347.212,347.4208,347.212,347.4208,700.0
2024-09-18 11:25:00,349.15,349.26,349.0,349.16,6444.0,347.1424,347.2518,346.9933,347.1524,6444.0
2024-09-18 11:30:00,349.08,349.44,349.08,349.44,658.0,347.0728,347.4308,347.0728,347.4308,658.0
2024-09-18 11:35:00,349.62,349.62,349.51,349.55,446.0,347.6097,347.6097,347.5003,347.5401,446.0
2024-09-18 11:40:00,349.68,349.71,349.68,349.71,205.0,347.6694,347.6992,347.6694,347.6992,205.0
2024-09-18 11:45:00,349.81,350.4,349.81,350.22,5816.0,347.7986,348.3852,347.7986,348.2063,5816.0
2024-09-18 11:50:00,350.08,350.18,350.07,350.18,800.0,348.0671,348.1665,348.0571,348.1665,800.0
2024-09-18 11:55:00,350.48,350.5,350.48,350.5,300.0,348.4648,348.4847,348.4648,348.4847,300.0
2024-09-18 12:00:00,350.5,350.5,350.01,350.01,506.0,348.4847,348.4847,347.9975,347.9975,506.0
2024-09-18 12:05:00,350.05,350.13,350.05,350.13,503.0,348.0372,348.1168,348.0372,348.1168,503.0
2024-09-18 12:10:00,350.22,350.22,350.03,350.03,1568.0,348.2063,348.2063,348.0174,348.0174,1568.0
2024-09-18 12:15:00,350.05,350.07,349.91,349.95,531.0,348.0372,348.0571,347.898,347.9378,531.0
2024-09-18 12:20:00,349.83,349.94,349.79,349.79,500.0,347.8185,347.9279,347.7787,347.7787,500.0
2024-09-18 12:25:00,349.99,350.13,349.84,349.84,700.0,347.9776,348.1168,347.8285,347.8285,700.0
2024-09-18 12:30:00,349.93,350.12,349.93,350.05,900.0,347.9179,348.1068,347.9179,348.0372,900.0
2024-09-18 12:35:00,350.34,350.34,349.79,349.8,1295.0,348.3256,348.3256,347.7787,347.7887,1295.0
2024-09-18 12:40:00,349.79,349.9,349.78,349.88,300.0,347.7787,347.8881,347.7688,347.8682,300.0
2024-09-18 12:45:00,350.04,350.12,350.03,350.12,400.0,348.0273,348.1068,348.0174,348.1068,400.0
2024-09-18 12:50:00,350.17,350.17,350.13,350.15,517.0,348.1566,348.1566,348.1168,348.1367,517.0
2024-09-18 12:55:00,349.93,349.93,349.58,349.58,900.0,347.9179,347.9179,347.5699,347.5699,900.0
2024-09-18 13:00:00,349.53,349.96,349.53,349.56,1728.0,347.5202,347.9478,347.5202,347.5501,1728.0
2024-09-18 13:05:00,349.61,349.63,349.45,349.6,644.0,347.5998,347.6197,347.4407,347.5898,644.0
2024-09-18 13:10:00,349.67,349.98,349.52,349.98,4622.0,347.6594,347.9676,347.5103,347.9676,4622.0
2024-09-18 13:15:00,349.98,349.98,349.83,349.88,1500.0,347.9676,347.9676,347.8185,347.8682,1500.0
2024-09-18 13:20:00,349.87,349.87,349.56,349.69,1588.0,347.8583,347.8583,347.5501,347.6793,1588.0
2024-09-18 13:25:00,349.65,350.03,349.62,350.03,3439.0,347.6395,348.0174,347.6097,348.0174,3439.0
2024-09-18 13:30:00,349.99,350.26,349.95,350.15,1376.0,347.9776,348.246,347.9378,348.1367,1376.0
2024-09-18 13:35:00,350.1,350.29,349.89,350.01,814.0,348.087,348.2759,347.8782,347.9975,814.0
2024-09-18 13:40:00,349.98,349.98,349.82,349.82,600.0,347.9676,347.9676,347.8086,347.8086,600.0
2024-09-18 13:45:00,349.86,349.86,349.5,349.52,1757.0,347.8483,347.8483,347.4904,347.5103,1757.0
2024-09-18 13:50:00,349.53,349.53,349.37,349.38,600.0,347.5202,347.5202,347.3612,347.3711,600.0
2024-09-18 13:55:00,349.36,349.63,349.1,349.4,11543.0,347.3512,347.6197,347.0927,347.391,11543.0
2024-09-18 14:00:00,349.4,351.02,349.0,350.18,9331.0,347.391,349.0017,346.9933,348.1665,9331.0
2024-09-18 14:05:00,350.19,350.2,349.0,349.3,8257.0,348.1764,348.1864,346.9933,347.2916,8257.0
2024-09-18 14:10:00,349.3,349.3,348.74,349.03,7478.0,347.2916,347.2916,346.7348,347.0231,7478.0
2024-09-18 14:15:00,349.2,349.23,348.62,348.69,5495.0,347.1921,347.222,346.6155,346.6851,5495.0
2024-09-18 14:20:00,348.83,348.9,348.21,348.34,2111.0,346.8243,346.8939,346.2078,346.3371,2111.0
2024-09-18 14:25:00,348.35,348.63,348.27,348.42,2998.0,346.347,346.6254,346.2675,346.4166,2998.0
2024-09-18 14:30:00,348.55,348.81,348.23,348.38,25104.0,346.5459,346.8044,346.2277,346.3768,25104.0
2024-09-18 14:35:00,348.34,348.34,347.34,347.7,14001.0,346.3371,346.3371,345.3428,345.7008,14001.0
2024-09-18 14:40:00,347.69,347.95,347.33,347.59,13323.0,345.6908,345.9493,345.3329,345.5914,13323.0
2024-09-18 14:45:00,347.82,348.6,347.82,348.46,1945.0,345.8201,346.5956,345.8201,346.4564,1945.0
2024-09-18 14:50:00,348.58,348.64,348.58,348.63,200.0,346.5757,346.6354,346.5757,346.6254,200.0
2024-09-18 14:55:00,348.5,348.7,348.17,348.17,2530.0,346.4962,346.695,346.1681,346.1681,2530.0
2024-09-18 15:00:00,347.77,348.9,347.77,348.62,1414.0,345.7704,346.8939,345.7704,346.6155,1414.0
2024-09-18 15:05:00,348.77,349.8,348.77,349.55,2565.0,346.7646,347.7887,346.7646,347.5401,2565.0
2024-09-18 15:10:00,349.65,349.65,349.37,349.62,398.0,347.6395,347.6395,347.3612,347.6097,398.0
2024-09-18 15:15:00,349.38,349.56,349.37,349.56,1381.0,347.3711,347.5501,347.3612,347.5501,1381.0
2024-09-18 15:20:00,349.72,349.72,348.88,349.39,3674.0,347.7091,347.7091,346.874,347.381,3674.0
2024-09-18 15:25:00,350.28,350.43,349.5,349.55,2099.0,348.2659,348.4151,347.4904,347.5401,2099.0
2024-09-18 15:30:00,349.75,349.75,348.88,349.14,8789.0,347.739,347.739,346.874,347.1325,8789.0
2024-09-18 15:35:00,349.09,349.53,349.08,349.12,3500.0,347.0828,347.5202,347.0728,347.1126,3500.0
2024-09-18 15:40:00,349.36,349.36,348.83,348.91,3759.0,347.3512,347.3512,346.8243,346.9038,3759.0
2024-09-18 15:45:00,348.56,349.14,348.38,348.79,5636.0,346.5558,347.1325,346.3768,346.7845,5636.0
2024-09-18 15:50:00,348.73,349.43,348.73,349.37,8213.0,346.7248,347.4208,346.7248,347.3612,8213.0
2024-09-18 15:55:00,349.46,349.69,349.22,349.39,20054.0,347.4506,347.6793,347.212,347.381,20054.0
2024-09-19 09:30:00,349.67,350.0,347.92,348.99,62963.0,347.6594,347.9875,345.9195,346.9833,62963.0
2024-09-19 09:35:00,349.44,349.66,348.48,348.92,11410.0,347.4308,347.6495,346.4763,346.9137,11410.0
2024-09-19 09:40:00,348.97,348.97,347.22,347.49,22681.0,346.9635,346.9635,345.2235,345.492,22681.0
2024-09-19 09:45:00,347.75,348.56,347.33,348.56,8733.0,345.7505,346.5558,345.3329,346.5558,8733.0
2024-09-19 09:50:00,348.57,348.57,347.82,347.82,7829.0,346.5658,346.5658,345.8201,345.8201,7829.0
2024-09-19 09:55:00,348.06,348.22,347.53,347.81,11928.0,346.0587,346.2178,345.5317,345.8101,11928.0
2024-09-19 10:00:00,348.0,348.01,347.72,347.72,400.0,345.999,346.009,345.7206,345.7206,400.0
2024-09-19 10:05:00,348.24,348.42,347.71,347.81,3117.0,346.2377,346.4166,345.7107,345.8101,3117.0
2024-09-19 10:10:00,347.7,348.12,347.35,347.36,7052.0,345.7008,346.1183,345.3528,345.3627,7052.0
2024-09-19 10:15:00,347.38,347.85,347.17,347.4,13347.0,345.3826,345.8499,345.1738,345.4025,13347.0
2024-09-19 10:20:00,347.39,347.41,346.35,346.35,9519.0,345.3925,345.4124,344.3585,344.3585,9519.0
2024-09-19 10:25:00,346.23,346.74,346.11,346.69,37800.0,344.2392,344.7463,344.1199,344.6966,37800.0
2024-09-19 10:30:00,346.81,346.91,346.62,346.88,8996.0,344.8159,344.9153,344.627,344.8855,8996.0
2024-09-19 10:35:00,347.14,347.26,346.75,346.86,10562.0,345.144,345.2633,344.7562,344.8656,10562.0
2024-09-19 10:40:00,346.89,347.29,346.61,347.0,6330.0,344.8954,345.2931,344.617,345.0048,6330.0
2024-09-19 10:45:00,346.99,347.02,346.91,346.91,800.0,344.9948,345.0247,344.9153,344.9153,800.0
2024-09-19 10:50:00,346.9,347.07,346.47,346.47,4079.0,344.9054,345.0744,344.4778,344.4778,4079.0
2024-09-19 10:55:00,346.47,346.49,346.37,346.49,500.0,344.4778,344.4977,344.3784,344.4977,500.0
2024-09-19 11:00:00,346.29,346.47,346.08,346.09,603.0,344.2989,344.4778,344.0901,344.1,603.0
2024-09-19 11:05:00,346.04,346.04,344.84,344.84,3149.0,344.0503,344.0503,342.8572,342.8572,3149.0
2024-09-19 11:10:00,345.01,345.24,344.79,344.79,17733.0,343.0262,343.2549,342.8075,342.8075,17733.0
2024-09-19 11:15:00,344.73,344.73,344.21,344.56,4357.0,342.7478,342.7478,342.2308,342.5788,4357.0
2024-09-19 11:20:00,344.65,344.88,344.58,344.84,1300.0,342.6683,342.897,342.5987,342.8572,1300.0
2024-09-19 11:25:00,344.69,345.06,344.56,344.86,2560.0,342.7081,343.0759,342.5788,342.8771,2560.0
2024-09-19 11:30:00,344.9,344.9,344.66,344.78,1700.0,342.9169,342.9169,342.6782,342.7975,1700.0
2024-09-19 11:35:00,344.79,344.81,344.79,344.81,800.0,342.8075,342.8274,342.8075,342.8274,800.0
2024-09-19 11:40:00,344.81,345.2,344.75,345.2,18873.0,342.8274,343.2151,342.7677,343.2151,18873.0
2024-09-19 11:45:00,345.2,345.46,344.95,345.14,10141.0,343.2151,343.4736,342.9666,343.1555,10141.0
2024-09-19 11:50:00,345.12,345.24,344.86,345.05,24230.0,343.1356,343.2549,342.8771,343.066,24230.0
2024-09-19 11:55:00,345.05,345.11,344.77,344.95,19587.0,343.066,343.1256,342.7876,342.9666,19587.0
2024-09-19 12:00:00,345.11,345.12,344.93,344.93,3052.0,343.1256,343.1356,342.9467,342.9467,3052.0
2024-09-19 12:05:00,345.07,345.08,344.53,344.57,5751.0,343.0859,343.0958,342.549,342.5888,5751.0
2024-09-19 12:10:00,344.41,344.41,343.99,343.99,821.0,342.4297,342.4297,342.0121,342.0121,821.0
2024-09-19 12:15:00,344.37,344.68,344.34,344.68,2137.0,342.3899,342.6981,342.3601,342.6981,2137.0
2024-09-19 12:20:00,344.59,344.69,344.48,344.66,1864.0,342.6086,342.7081,342.4993,342.6782,1864.0
2024-09-19 12:25:00,344.67,345.01,344.67,345.0,1300.0,342.6882,343.0262,342.6882,343.0163,1300.0
2024-09-19 12:30:00,345.0,345.35,344.97,345.29,22777.0,343.0163,343.3643,342.9865,343.3046,22777.0
2024-09-19 12:35:00,345.33,345.76,345.33,345.73,2007.0,343.3444,343.7719,343.3444,343.7421,2007.0
2024-09-19 12:40:00,345.68,345.93,345.44,345.67,9826.0,343.6924,343.9409,343.4538,343.6824,9826.0
2024-09-19 12:45:00,345.67,345.68,345.33,345.44,3200.0,343.6824,343.6924,343.3444,343.4538,3200.0
2024-09-19 12:50:00,345.43,345.43,344.84,344.94,5177.0,343.4438,343.4438,342.8572,342.9566,5177.0
2024-09-19 12:55:00,344.91,344.96,344.65,344.66,4849.0,342.9268,342.9765,342.6683,342.6782,4849.0
2024-09-19 13:00:00,344.63,345.2,344.63,345.19,1431.0,342.6484,343.2151,342.6484,343.2052,1431.0
2024-09-19 13:05:00,345.21,345.59,345.18,345.53,1800.0,343.2251,343.6029,343.1952,343.5432,1800.0
2024-09-19 13:10:00,345.43,345.64,345.43,345.63,900.0,343.4438,343.6526,343.4438,343.6427,900.0
2024-09-19 13:15:00,345.56,345.82,345.4,345.82,2911.0,343.5731,343.8316,343.414,343.8316,2911.0
2024-09-19 13:20:00,345.82,345.82,345.54,345.59,2738.0,343.8316,343.8316,343.5532,343.6029,2738.0
2024-09-19 13:25:00,345.69,345.75,345.66,345.71,700.0,343.7023,343.762,343.6725,343.7222,700.0
2024-09-19 13:30:00,345.57,345.83,345.57,345.69,2556.0,343.583,343.8415,343.583,343.7023,2556.0
2024-09-19 13:35:00,345.83,346.04,345.66,345.99,2531.0,343.8415,344.0503,343.6725,344.0006,2531.0
2024-09-19 13:40:00,345.99,346.4,345.99,346.4,1441.0,344.0006,344.4082,344.0006,344.4082,1441.0
2024-09-19 13:45:00,346.36,346.53,346.36,346.43,1405.0,344.3685,344.5375,344.3685,344.4381,1405.0
2024-09-19 13:50:00,346.43,346.54,346.13,346.13,1700.0,344.4381,344.5474,344.1398,344.1398,1700.0
2024-09-19 13:55:00,346.11,346.23,346.1,346.16,786.0,344.1199,344.2392,344.11,344.1696,786.0
2024-09-19 14:00:00,346.31,346.43,346.27,346.36,1400.0,344.3187,344.4381,344.279,344.3685,1400.0
2024-09-19 14:05:00,346.36,346.36,345.93,346.01,1300.0,344.3685,344.3685,343.9409,344.0205,1300.0
2024-09-19 14:10:00,345.89,345.91,345.76,345.84,1981.0,343.9012,343.921,343.7719,343.8515,1981.0
2024-09-19 14:15:00,345.81,346.0,345.59,345.85,3844.0,343.8216,344.0105,343.6029,343.8614,3844.0
2024-09-19 14:20:00,345.85,345.89,345.83,345.84,1400.0,343.8614,343.9012,343.8415,343.8515,1400.0
2024-09-19 14:25:00,345.83,346.08,345.83,346.02,2996.0,343.8415,344.0901,343.8415,344.0304,2996.0
2024-09-19 14:30:00,346.12,346.26,346.07,346.24,1500.0,344.1298,344.269,344.0801,344.2492,1500.0
2024-09-19 14:35:00,346.03,346.09,346.01,346.09,1156.0,344.0404,344.1,344.0205,344.1,1156.0
2024-09-19 14:40:00,346.17,346.54,346.09,346.37,9121.0,344.1796,344.5474,344.1,344.3784,9121.0
2024-09-19 14:45:00,346.35,346.5,346.33,346.5,1700.0,344.3585,344.5077,344.3386,344.5077,1700.0
2024-09-19 14:50:00,346.43,346.43,346.12,346.39,2677.0,344.4381,344.4381,344.1298,344.3983,2677.0
2024-09-19 14:55:00,346.35,346.58,346.34,346.49,1200.0,344.3585,344.5872,344.3486,344.4977,1200.0
2024-09-19 15:00:00,346.61,346.78,346.61,346.68,1009.0,344.617,344.786,344.617,344.6866,1009.0
2024-09-19 15:05:00,346.68,347.05,346.68,346.96,4708.0,344.6866,345.0545,344.6866,344.965,4708.0
2024-09-19 15:10:00,346.94,347.24,346.87,346.95,1833.0,344.9451,345.2434,344.8755,344.9551,1833.0
2024-09-19 15:15:00,347.27,347.34,346.92,346.97,3017.0,345.2732,345.3428,344.9252,344.975,3017.0
2024-09-19 15:20:00,346.96,347.25,346.78,347.25,4404.0,344.965,345.2533,344.786,345.2533,4404.0
2024-09-19 15:25:00,347.17,347.21,346.85,346.97,2500.0,345.1738,345.2136,344.8556,344.975,2500.0
2024-09-19 15:30:00,346.93,346.93,346.13,346.24,4367.0,344.9352,344.9352,344.1398,344.2492,4367.0
2024-09-19 15:35:00,346.3,346.67,346.09,346.67,19850.0,344.3088,344.6767,344.1,344.6767,19850.0
2024-09-19 15:40:00,346.67,346.76,346.38,346.68,15868.0,344.6767,344.7662,344.3883,344.6866,15868.0
2024-09-19 15:45:00,346.61,347.03,346.55,346.96,11176.0,344.617,345.0346,344.5574,344.965,11176.0
2024-09-19 15:50:00,346.96,347.13,346.58,346.93,19440.0,344.965,345.134,344.5872,344.9352,19440.0
2024-09-19 15:55:00,346.92,347.25,346.89,346.94,59371.0,344.9252,345.2533,344.8954,344.9451,59371.0
2024-09-20 09:30:00,347.05,347.05,344.88,346.59,181341.0,345.0545,345.0545,342.897,344.5971,181341.0
2024-09-20 09:35:00,346.51,347.57,346.51,347.57,3564.0,344.5176,345.5715,344.5176,345.5715,3564.0
2024-09-20 09:40:00,347.3,347.35,346.72,346.73,25679.0,345.3031,345.3528,344.7264,344.7363,25679.0
2024-09-20 09:45:00,346.73,348.02,346.5,347.73,12518.0,344.7363,346.0189,344.5077,345.7306,12518.0
2024-09-20 09:50:00,347.73,349.59,347.62,348.81,23448.0,345.7306,347.5799,345.6212,346.8044,23448.0
2024-09-20 09:55:00,348.7,349.08,347.77,347.91,7033.0,346.695,347.0728,345.7704,345.9095,7033.0
2024-09-20 10:00:00,347.56,347.81,347.36,347.36,3421.0,345.5616,345.8101,345.3627,345.3627,3421.0
2024-09-20 10:05:00,347.5,347.5,347.15,347.16,1326.0,345.5019,345.5019,345.1539,345.1639,1326.0
2024-09-20 10:10:00,346.78,346.78,346.32,346.32,427.0,344.786,344.786,344.3287,344.3287,427.0
2024-09-20 10:15:00,346.32,346.98,346.04,346.61,4098.0,344.3287,344.9849,344.0503,344.617,4098.0
2024-09-20 10:20:00,346.99,347.14,346.95,346.95,400.0,344.9948,345.144,344.9551,344.9551,400.0
2024-09-20 10:25:00,346.89,347.62,346.89,347.62,2947.0,344.8954,345.6212,344.8954,345.6212,2947.0
2024-09-20 10:30:00,347.63,347.8,347.57,347.8,2497.0,345.6312,345.8002,345.5715,345.8002,2497.0
2024-09-20 10:35:00,347.74,348.48,347.69,348.48,10256.0,345.7405,346.4763,345.6908,346.4763,10256.0
2024-09-20 10:40:00,348.44,348.74,347.94,347.94,3836.0,346.4365,346.7348,345.9394,345.9394,3836.0
2024-09-20 10:45:00,347.92,347.92,347.54,347.55,535.0,345.9195,345.9195,345.5417,345.5516,535.0
2024-09-20 10:50:00,347.41,347.92,347.41,347.9,967.0,345.4124,345.9195,345.4124,345.8996,967.0
2024-09-20 10:55:00,347.92,347.95,347.43,347.83,11540.0,345.9195,345.9493,345.4323,345.83,11540.0
2024-09-20 11:00:00,347.85,348.05,347.59,347.67,3837.0,345.8499,346.0487,345.5914,345.6709,3837.0
2024-09-20 11:05:00,347.88,347.89,347.73,347.73,307.0,345.8797,345.8897,345.7306,345.7306,307.0
2024-09-20 11:10:00,347.92,348.07,347.66,347.66,1629.0,345.9195,346.0686,345.661,345.661,1629.0
2024-09-20 11:15:00,347.82,347.84,347.6,347.84,674.0,345.8201,345.84,345.6013,345.84,674.0
2024-09-20 11:20:00,347.78,347.82,347.77,347.82,400.0,345.7803,345.8201,345.7704,345.8201,400.0
2024-09-20 11:25:00,347.66,347.99,347.63,347.74,4993.0,345.661,345.9891,345.6312,345.7405,4993.0
2024-09-20 11:30:00,347.66,347.66,347.13,347.13,2429.0,345.661,345.661,345.134,345.134,2429.0
2024-09-20 11:35:00,347.36,347.39,347.0,347.39,3638.0,345.3627,345.3925,345.0048,345.3925,3638.0
2024-09-20 11:40:00,347.22,348.0,347.22,348.0,1210.0,345.2235,345.999,345.2235,345.999,1210.0
2024-09-20 11:45:00,347.92,347.93,347.42,347.85,1000.0,345.9195,345.9294,345.4224,345.8499,1000.0
2024-09-20 11:50:00,347.71,347.97,347.43,347.92,1730.0,345.7107,345.9692,345.4323,345.9195,1730.0
2024-09-20 11:55:00,347.68,347.86,347.67,347.86,733.0,345.6809,345.8598,345.6709,345.8598,733.0
2024-09-20 12:00:00,347.69,348.3,347.69,348.2,2224.0,345.6908,346.2973,345.6908,346.1979,2224.0
2024-09-20 12:05:00,348.0,348.11,347.77,347.85,1312.0,345.999,346.1084,345.7704,345.8499,1312.0
2024-09-20 12:10:00,347.84,347.88,347.84,347.84,300.0,345.84,345.8797,345.84,345.84,300.0
2024-09-20 12:15:00,347.71,347.89,347.71,347.75,400.0,345.7107,345.8897,345.7107,345.7505,400.0
2024-09-20 12:20:00,347.66,348.02,347.51,347.84,1841.0,345.661,346.0189,345.5118,345.84,1841.0
2024-09-20 12:25:00,347.84,347.84,347.82,347.82,1340.0,345.84,345.84,345.8201,345.8201,1340.0
2024-09-20 12:30:00,347.65,347.65,347.52,347.52,577.0,345.651,345.651,345.5218,345.5218,577.0
2024-09-20 12:35:00,347.74,347.74,347.7,347.71,200.0,345.7405,345.7405,345.7008,345.7107,200.0
2024-09-20 12:40:00,347.61,347.61,347.61,347.61,100.0,345.6113,345.6113,345.6113,345.6113,100.0
2024-09-20 12:45:00,347.65,347.66,347.54,347.64,600.0,345.651,345.661,345.5417,345.6411,600.0
2024-09-20 12:50:00,347.53,347.57,347.48,347.57,1769.0,345.5317,345.5715,345.482,345.5715,1769.0
2024-09-20 12:55:00,347.48,347.57,347.48,347.5,1167.0,345.482,345.5715,345.482,345.5019,1167.0
2024-09-20 13:00:00,347.49,347.53,347.33,347.53,545.0,345.492,345.5317,345.3329,345.5317,545.0
2024-09-20 13:05:00,347.4,347.67,347.4,347.61,3687.0,345.4025,345.6709,345.4025,345.6113,3687.0
2024-09-20 13:10:00,347.67,347.89,347.67,347.89,1200.0,345.6709,345.8897,345.6709,345.8897,1200.0
2024-09-20 13:15:00,347.83,348.16,347.74,348.16,6918.0,345.83,346.1581,345.7405,346.1581,6918.0
2024-09-20 13:20:00,348.08,348.42,347.91,348.12,1000.0,346.0786,346.4166,345.9095,346.1183,1000.0
2024-09-20 13:25:00,348.13,348.39,347.93,348.39,900.0,346.1283,346.3868,345.9294,346.3868,900.0
2024-09-20 13:30:00,348.38,348.4,347.98,348.21,1450.0,346.3768,346.3967,345.9791,346.2078,1450.0
2024-09-20 13:35:00,348.21,348.42,348.21,348.42,950.0,346.2078,346.4166,346.2078,346.4166,950.0
2024-09-20 13:40:00,348.37,348.64,348.18,348.63,2140.0,346.3669,346.6354,346.178,346.6254,2140.0
2024-09-20 13:45:00,348.55,348.56,348.36,348.36,2800.0,346.5459,346.5558,346.357,346.357,2800.0
2024-09-20 13:50:00,348.37,348.54,348.02,348.28,7916.0,346.3669,346.5359,346.0189,346.2774,7916.0
2024-09-20 13:55:00,348.28,348.28,348.04,348.06,1000.0,346.2774,346.2774,346.0388,346.0587,1000.0
2024-09-20 14:00:00,348.12,348.2,347.83,347.94,13006.0,346.1183,346.1979,345.83,345.9394,13006.0
2024-09-20 14:05:00,347.94,348.1,347.77,347.87,1903.0,345.9394,346.0985,345.7704,345.8698,1903.0
2024-09-20 14:10:00,347.87,347.87,347.59,347.87,2002.0,345.8698,345.8698,345.5914,345.8698,2002.0
2024-09-20 14:15:00,347.74,348.13,347.73,348.13,1365.0,345.7405,346.1283,345.7306,346.1283,1365.0
2024-09-20 14:20:00,347.82,347.82,347.32,347.37,7811.0,345.8201,345.8201,345.3229,345.3727,7811.0
2024-09-20 14:25:00,347.39,347.48,346.9,347.0,5386.0,345.3925,345.482,344.9054,345.0048,5386.0
2024-09-20 14:30:00,347.0,347.0,346.76,346.76,944.0,345.0048,345.0048,344.7662,344.7662,944.0
2024-09-20 14:35:00,346.92,346.92,346.42,346.63,3699.0,344.9252,344.9252,344.4281,344.6369,3699.0
2024-09-20 14:40:00,346.63,346.79,346.43,346.75,3271.0,344.6369,344.796,344.4381,344.7562,3271.0
2024-09-20 14:45:00,346.7,346.7,346.31,346.32,845.0,344.7065,344.7065,344.3187,344.3287,845.0
2024-09-20 14:50:00,346.32,346.96,346.32,346.96,2884.0,344.3287,344.965,344.3287,344.965,2884.0
2024-09-20 14:55:00,346.95,347.19,346.95,347.13,1818.0,344.9551,345.1937,344.9551,345.134,1818.0
2024-09-20 15:00:00,346.95,347.02,346.69,346.96,10788.0,344.9551,345.0247,344.6966,344.965,10788.0
2024-09-20 15:05:00,346.87,346.89,346.68,346.76,4882.0,344.8755,344.8954,344.6866,344.7662,4882.0
2024-09-20 15:10:00,346.75,346.76,346.4,346.48,7410.0,344.7562,344.7662,344.4082,344.4878,7410.0
2024-09-20 15:15:00,346.41,346.84,346.32,346.84,5205.0,344.4182,344.8457,344.3287,344.8457,5205.0
2024-09-20 15:20:00,346.82,347.06,346.33,346.58,9559.0,344.8258,345.0644,344.3386,344.5872,9559.0
2024-09-20 15:25:00,346.58,346.75,346.24,346.71,8294.0,344.5872,344.7562,344.2492,344.7164,8294.0
2024-09-20 15:30:00,346.55,347.08,346.34,346.85,15361.0,344.5574,345.0843,344.3486,344.8556,15361.0
2024-09-20 15:35:00,346.88,347.41,346.7,347.27,9863.0,344.8855,345.4124,344.7065,345.2732,9863.0
2024-09-20 15:40:00,347.1,347.47,346.94,347.32,8157.0,345.1042,345.4721,344.9451,345.3229,8157.0
2024-09-20 15:45:00,347.33,347.35,346.94,347.14,7180.0,345.3329,345.3528,344.9451,345.144,7180.0
2024-09-20 15:50:00,347.38,347.45,346.59,346.81,25127.0,345.3826,345.4522,344.5971,344.8159,25127.0
2024-09-20 15:55:00,346.93,347.19,346.32,347.15,78549.0,344.9352,345.1937,344.3287,345.1539,78549.0
2024-09-23 09:30:00,348.0,348.63,346.41,348.29,16977.0,345.999,346.6254,344.4182,346.2874,16977.0
2024-09-23 09:35:00,348.29,348.32,347.28,347.5,8479.0,346.2874,346.3172,345.2832,345.5019,8479.0
2024-09-23 09:40:00,347.51,348.37,347.45,348.36,9616.0,345.5118,346.3669,345.4522,346.357,9616.0
2024-09-23 09:45:00,347.83,348.32,347.35,347.47,8272.0,345.83,346.3172,345.3528,345.4721,8272.0
2024-09-23 09:50:00,347.16,347.73,347.11,347.73,8325.0,345.1639,345.7306,345.1141,345.7306,8325.0
2024-09-23 09:55:00,347.75,348.55,347.75,348.23,9799.0,345.7505,346.5459,345.7505,346.2277,9799.0
2024-09-23 10:00:00,348.28,348.64,347.99,348.41,5533.0,346.2774,346.6354,345.9891,346.4067,5533.0
2024-09-23 10:05:00,348.39,348.54,348.25,348.39,4994.0,346.3868,346.5359,346.2476,346.3868,4994.0
2024-09-23 10:10:00,348.35,348.47,348.18,348.18,2733.0,346.347,346.4663,346.178,346.178,2733.0
2024-09-23 10:15:00,348.09,348.5,348.05,348.2,6984.0,346.0885,346.4962,346.0487,346.1979,6984.0
2024-09-23 10:20:00,348.51,348.72,348.48,348.58,4778.0,346.5061,346.7149,346.4763,346.5757,4778.0
2024-09-23 10:25:00,348.73,349.18,348.73,349.18,2450.0,346.7248,347.1722,346.7248,347.1722,2450.0
2024-09-23 10:30:00,349.19,349.26,349.19,349.22,594.0,347.1822,347.2518,347.1822,347.212,594.0
2024-09-23 10:35:00,349.22,349.35,349.22,349.29,2757.0,347.212,347.3413,347.212,347.2816,2757.0
2024-09-23 10:40:00,349.5,349.61,349.28,349.61,2401.0,347.4904,347.5998,347.2717,347.5998,2401.0
2024-09-23 10:45:00,349.49,349.62,349.25,349.25,4963.0,347.4805,347.6097,347.2418,347.2418,4963.0
2024-09-23 10:50:00,349.31,349.49,349.19,349.35,3700.0,347.3015,347.4805,347.1822,347.3413,3700.0
2024-09-23 10:55:00,349.24,350.0,349.21,349.86,5228.0,347.2319,347.9875,347.2021,347.8483,5228.0
2024-09-23 11:00:00,350.16,350.44,350.0,350.32,2356.0,348.1466,348.425,347.9875,348.3057,2356.0
2024-09-23 11:05:00,350.32,350.52,350.11,350.18,1600.0,348.3057,348.5045,348.0969,348.1665,1600.0
2024-09-23 11:10:00,350.05,350.42,350.05,350.35,975.0,348.0372,348.4051,348.0372,348.3355,975.0
2024-09-23 11:15:00,350.58,350.77,350.39,350.58,1451.0,348.5642,348.7531,348.3753,348.5642,1451.0
2024-09-23 11:20:00,350.78,351.18,350.74,351.02,8092.0,348.763,349.1607,348.7233,349.0017,8092.0
2024-09-23 11:25:00,351.19,351.19,350.77,350.77,3983.0,349.1707,349.1707,348.7531,348.7531,3983.0
2024-09-23 11:30:00,350.77,350.78,350.3,350.43,1951.0,348.7531,348.763,348.2858,348.4151,1951.0
2024-09-23 11:35:00,350.33,350.43,349.91,349.95,1901.0,348.3156,348.4151,347.898,347.9378,1901.0
2024-09-23 11:40:00,349.94,350.1,349.71,349.99,2742.0,347.9279,348.087,347.6992,347.9776,2742.0
2024-09-23 11:45:00,349.87,350.11,349.71,350.01,2692.0,347.8583,348.0969,347.6992,347.9975,2692.0
2024-09-23 11:50:00,350.08,350.09,349.72,349.75,892.0,348.0671,348.077,347.7091,347.739,892.0
2024-09-23 11:55:00,349.72,349.81,349.44,349.44,1020.0,347.7091,347.7986,347.4308,347.4308,1020.0
2024-09-23 12:00:00,349.41,349.41,349.22,349.22,1548.0,347.4009,347.4009,347.212,347.212,1548.0
2024-09-23 12:05:00,349.21,349.63,349.21,349.63,5825.0,347.2021,347.6197,347.2021,347.6197,5825.0
2024-09-23 12:10:00,349.63,349.63,349.62,349.63,100.0,347.6197,347.6197,347.6097,347.6197,100.0
2024-09-23 12:15:00,349.44,349.6,349.2,349.6,1842.0,347.4308,347.5898,347.1921,347.5898,1842.0
2024-09-23 12:20:00,349.57,349.81,349.57,349.81,756.0,347.56,347.7986,347.56,347.7986,756.0
2024-09-23 12:25:00,349.63,349.68,349.63,349.68,200.0,347.6197,347.6694,347.6197,347.6694,200.0
2024-09-23 12:30:00,349.68,349.69,348.98,349.19,3834.0,347.6694,347.6793,346.9734,347.1822,3834.0
2024-09-23 12:35:00,349.04,349.05,348.82,348.84,603.0,347.0331,347.043,346.8143,346.8342,603.0
2024-09-23 12:40:00,348.8,348.8,348.37,348.45,1398.0,346.7944,346.7944,346.3669,346.4464,1398.0
2024-09-23 12:45:00,348.31,348.33,348.27,348.33,750.0,346.3072,346.3271,346.2675,346.3271,750.0
2024-09-23 12:50:00,348.34,348.56,348.31,348.4,1402.0,346.3371,346.5558,346.3072,346.3967,1402.0
2024-09-23 12:55:00,348.5,348.5,347.91,348.05,2222.0,346.4962,346.4962,345.9095,346.0487,2222.0
2024-09-23 13:00:00,348.2,348.21,348.04,348.04,618.0,346.1979,346.2078,346.0388,346.0388,618.0
2024-09-23 13:05:00,348.05,348.13,347.94,347.99,800.0,346.0487,346.1283,345.9394,345.9891,800.0
2024-09-23 13:10:00,348.11,348.17,347.99,348.05,1320.0,346.1084,346.1681,345.9891,346.0487,1320.0
2024-09-23 13:15:00,348.26,348.26,348.09,348.17,1642.0,346.2575,346.2575,346.0885,346.1681,1642.0
2024-09-23 13:20:00,348.05,348.2,348.05,348.07,400.0,346.0487,346.1979,346.0487,346.0686,400.0
2024-09-23 13:25:00,348.07,348.38,348.07,348.3,2631.0,346.0686,346.3768,346.0686,346.2973,2631.0
2024-09-23 13:30:00,348.25,348.39,348.24,348.28,1102.0,346.2476,346.3868,346.2377,346.2774,1102.0
2024-09-23 13:35:00,348.28,348.28,348.04,348.05,930.0,346.2774,346.2774,346.0388,346.0487,930.0
2024-09-23 13:40:00,348.04,348.36,348.04,348.22,1915.0,346.0388,346.357,346.0388,346.2178,1915.0
2024-09-23 13:45:00,348.18,348.29,348.18,348.22,814.0,346.178,346.2874,346.178,346.2178,814.0
2024-09-23 13:50:00,348.11,348.26,348.08,348.08,2174.0,346.1084,346.2575,346.0786,346.0786,2174.0
2024-09-23 13:55:00,348.05,348.16,347.7,347.7,1403.0,346.0487,346.1581,345.7008,345.7008,1403.0
2024-09-23 14:00:00,347.72,348.06,347.7,348.06,2806.0,345.7206,346.0587,345.7008,346.0587,2806.0
2024-09-23 14:05:00,347.92,348.28,347.89,348.28,4335.0,345.9195,346.2774,345.8897,346.2774,4335.0
2024-09-23 14:10:00,348.29,348.33,348.19,348.33,2044.0,346.2874,346.3271,346.1879,346.3271,2044.0
2024-09-23 14:15:00,348.33,348.36,347.86,347.86,2100.0,346.3271,346.357,345.8598,345.8598,2100.0
2024-09-23 14:20:00,348.06,348.06,347.91,347.92,969.0,346.0587,346.0587,345.9095,345.9195,969.0
2024-09-23 14:25:00,348.07,348.35,347.94,348.32,2363.0,346.0686,346.347,345.9394,346.3172,2363.0
2024-09-23 14:30:00,348.32,348.32,348.32,348.32,0.0,346.3172,346.3172,346.3172,346.3172,0.0
2024-09-23 14:35:00,348.19,348.28,348.19,348.28,680.0,346.1879,346.2774,346.1879,346.2774,680.0
2024-09-23 14:40:00,348.14,348.22,348.09,348.15,2459.0,346.1382,346.2178,346.0885,346.1482,2459.0
2024-09-23 14:45:00,348.09,348.18,348.01,348.01,2280.0,346.0885,346.178,346.009,346.009,2280.0
2024-09-23 14:50:00,347.93,347.97,347.88,347.88,589.0,345.9294,345.9692,345.8797,345.8797,589.0
2024-09-23 14:55:00,347.94,347.95,347.66,347.75,2290.0,345.9394,345.9493,345.661,345.7505,2290.0
2024-09-23 15:00:00,347.7,347.7,347.34,347.51,10371.0,345.7008,345.7008,345.3428,345.5118,10371.0
2024-09-23 15:05:00,347.38,347.52,347.33,347.33,2223.0,345.3826,345.5218,345.3329,345.3329,2223.0
2024-09-23 15:10:00,347.49,347.6,347.37,347.37,4475.0,345.492,345.6013,345.3727,345.3727,4475.0
2024-09-23 15:15:00,347.48,347.76,347.37,347.76,4641.0,345.482,345.7604,345.3727,345.7604,4641.0
2024-09-23 15:20:00,347.74,347.78,347.56,347.68,1701.0,345.7405,345.7803,345.5616,345.6809,1701.0
2024-09-23 15:25:00,347.53,347.67,347.36,347.53,4442.0,345.5317,345.6709,345.3627,345.5317,4442.0
2024-09-23 15:30:00,347.63,348.16,347.51,348.08,6765.0,345.6312,346.1581,345.5118,346.0786,6765.0
2024-09-23 15:35:00,348.11,348.5,348.11,348.42,6079.0,346.1084,346.4962,346.1084,346.4166,6079.0
2024-09-23 15:40:00,348.3,348.35,348.16,348.16,6663.0,346.2973,346.347,346.1581,346.1581,6663.0
2024-09-23 15:45:00,348.24,348.35,348.15,348.15,13471.0,346.2377,346.347,346.1482,346.1482,13471.0
2024-09-23 15:50:00,348.28,348.28,347.97,348.15,34082.0,346.2774,346.2774,345.9692,346.1482,34082.0
2024-09-23 15:55:00,348.2,348.8,348.19,348.52,44377.0,346.1979,346.7944,346.1879,346.516,44377.0
2024-09-24 09:30:00,346.51,347.35,344.83,347.35,19755.0,344.5176,345.3528,342.8473,345.3528,19755.0
2024-09-24 09:35:00,347.35,348.01,346.55,346.79,3058.0,345.3528,346.009,344.5574,344.796,3058.0
2024-09-24 09:40:00,346.67,347.01,346.28,346.28,2160.0,344.6767,345.0147,344.2889,344.2889,2160.0
2024-09-24 09:45:00,346.81,347.3,346.56,347.01,2592.0,344.8159,345.3031,344.5673,345.0147,2592.0
2024-09-24 09:50:00,346.95,347.44,346.66,346.66,3117.0,344.9551,345.4423,344.6667,344.6667,3117.0
2024-09-24 09:55:00,347.45,347.45,346.74,346.74,1687.0,345.4522,345.4522,344.7463,344.7463,1687.0
2024-09-24 10:00:00,347.02,347.4,346.86,347.15,6873.0,345.0247,345.4025,344.8656,345.1539,6873.0
2024-09-24 10:05:00,347.33,347.75,347.29,347.64,4341.0,345.3329,345.7505,345.2931,345.6411,4341.0
2024-09-24 10:10:00,347.9,347.9,347.08,347.27,1645.0,345.8996,345.8996,345.0843,345.2732,1645.0
2024-09-24 10:15:00,347.27,347.63,347.21,347.62,2597.0,345.2732,345.6312,345.2136,345.6212,2597.0
2024-09-24 10:20:00,347.42,347.95,347.42,347.9,3301.0,345.4224,345.9493,345.4224,345.8996,3301.0
2024-09-24 10:25:00,347.83,347.94,347.68,347.88,4612.0,345.83,345.9394,345.6809,345.8797,4612.0
2024-09-24 10:30:00,347.69,347.7,347.6,347.6,857.0,345.6908,345.7008,345.6013,345.6013,857.0
2024-09-24 10:35:00,347.83,347.83,347.29,347.3,1291.0,345.83,345.83,345.2931,345.3031,1291.0
2024-09-24 10:40:00,347.76,347.76,347.74,347.75,273.0,345.7604,345.7604,345.7405,345.7505,273.0
2024-09-24 10:45:00,347.7,347.92,347.59,347.78,1608.0,345.7008,345.9195,345.5914,345.7803,1608.0
2024-09-24 10:50:00,347.73,347.73,347.52,347.7,1434.0,345.7306,345.7306,345.5218,345.7008,1434.0
2024-09-24 10:55:00,347.57,347.96,347.45,347.48,1762.0,345.5715,345.9593,345.4522,345.482,1762.0
2024-09-24 11:00:00,347.44,347.45,346.79,346.79,563.0,345.4423,345.4522,344.796,344.796,563.0
2024-09-24 11:05:00,346.99,347.16,346.99,347.02,398.0,344.9948,345.1639,344.9948,345.0247,398.0
2024-09-24 11:10:00,347.05,347.05,346.72,346.72,214.0,345.0545,345.0545,344.7264,344.7264,214.0
2024-09-24 11:15:00,346.86,347.09,346.8,347.09,1352.0,344.8656,345.0943,344.8059,345.0943,1352.0
2024-09-24 11:20:00,347.09,347.09,346.88,346.88,700.0,345.0943,345.0943,344.8855,344.8855,700.0
2024-09-24 11:25:00,347.21,347.21,347.07,347.07,300.0,345.2136,345.2136,345.0744,345.0744,300.0
2024-09-24 11:30:00,347.0,347.09,347.0,347.09,482.0,345.0048,345.0943,345.0048,345.0943,482.0
2024-09-24 11:35:00,347.13,347.14,347.13,347.13,100.0,345.134,345.144,345.134,345.134,100.0
2024-09-24 11:40:00,346.92,347.0,346.73,346.9,5200.0,344.9252,345.0048,344.7363,344.9054,5200.0
2024-09-24 11:45:00,346.9,347.15,346.87,346.87,3511.0,344.9054,345.1539,344.8755,344.8755,3511.0
2024-09-24 11:50:00,346.7,346.88,346.64,346.88,2303.0,344.7065,344.8855,344.6469,344.8855,2303.0
2024-09-24 11:55:00,346.7,347.03,346.67,347.03,900.0,344.7065,345.0346,344.6767,345.0346,900.0
2024-09-24 12:00:00,347.03,347.04,346.76,346.91,2488.0,345.0346,345.0446,344.7662,344.9153,2488.0
2024-09-24 12:05:00,346.98,347.27,346.92,347.27,1219.0,344.9849,345.2732,344.9252,345.2732,1219.0
2024-09-24 12:10:00,347.04,347.04,346.99,346.99,329.0,345.0446,345.0446,344.9948,344.9948,329.0
2024-09-24 12:15:00,347.02,347.02,346.9,346.99,700.0,345.0247,345.0247,344.9054,344.9948,700.0
2024-09-24 12:20:00,346.89,346.98,346.83,346.98,801.0,344.8954,344.9849,344.8358,344.9849,801.0
2024-09-24 12:25:00,346.91,346.91,346.82,346.9,419.0,344.9153,344.9153,344.8258,344.9054,419.0
2024-09-24 12:30:00,346.83,346.84,346.68,346.84,2135.0,344.8358,344.8457,344.6866,344.8457,2135.0
2024-09-24 12:35:00,347.03,347.03,346.65,346.65,318.0,345.0346,345.0346,344.6568,344.6568,318.0
2024-09-24 12:40:00,347.11,347.11,346.88,347.07,2981.0,345.1141,345.1141,344.8855,345.0744,2981.0
2024-09-24 12:45:00,347.01,347.01,346.86,346.86,300.0,345.0147,345.0147,344.8656,344.8656,300.0
2024-09-24 12:50:00,346.85,346.9,346.72,346.72,2120.0,344.8556,344.9054,344.7264,344.7264,2120.0
2024-09-24 12:55:00,346.69,346.8,346.68,346.79,1654.0,344.6966,344.8059,344.6866,344.796,1654.0
2024-09-24 13:00:00,346.64,346.73,346.63,346.73,347.0,344.6469,344.7363,344.6369,344.7363,347.0
2024-09-24 13:05:00,346.73,346.93,346.63,346.93,749.0,344.7363,344.9352,344.6369,344.9352,749.0
2024-09-24 13:10:00,346.77,346.97,346.77,346.81,4119.0,344.7761,344.975,344.7761,344.8159,4119.0
2024-09-24 13:15:00,346.81,346.85,346.8,346.85,2600.0,344.8159,344.8556,344.8059,344.8556,2600.0
2024-09-24 13:20:00,346.86,346.96,346.72,346.72,2609.0,344.8656,344.965,344.7264,344.7264,2609.0
2024-09-24 13:25:00,346.79,346.81,346.66,346.75,800.0,344.796,344.8159,344.6667,344.7562,800.0
2024-09-24 13:30:00,346.86,346.86,346.7,346.75,2584.0,344.8656,344.8656,344.7065,344.7562,2584.0
2024-09-24 13:35:00,346.73,346.75,346.73,346.75,400.0,344.7363,344.7562,344.7363,344.7562,400.0
2024-09-24 13:40:00,346.75,346.81,346.64,346.81,3168.0,344.7562,344.8159,344.6469,344.8159,3168.0
2024-09-24 13:45:00,346.8,346.98,346.77,346.98,1399.0,344.8059,344.9849,344.7761,344.9849,1399.0
2024-09-24 13:50:00,346.85,346.9,346.85,346.89,700.0,344.8556,344.9054,344.8556,344.8954,700.0
2024-09-24 13:55:00,346.89,346.89,346.84,346.87,1034.0,344.8954,344.8954,344.8457,344.8755,1034.0
2024-09-24 14:00:00,346.87,346.91,346.75,346.91,1494.0,344.8755,344.9153,344.7562,344.9153,1494.0
2024-09-24 14:05:00,346.94,346.97,346.9,346.9,600.0,344.9451,344.975,344.9054,344.9054,600.0
2024-09-24 14:10:00,346.9,346.9,346.86,346.87,797.0,344.9054,344.9054,344.8656,344.8755,797.0
2024-09-24 14:15:00,346.87,346.87,346.76,346.77,1700.0,344.8755,344.8755,344.7662,344.7761,1700.0
2024-09-24 14:20:00,346.86,346.92,346.77,346.86,1288.0,344.8656,344.9252,344.7761,344.8656,1288.0
2024-09-24 14:25:00,346.82,346.83,346.61,346.67,3110.0,344.8258,344.8358,344.617,344.6767,3110.0
2024-09-24 14:30:00,346.61,346.65,346.22,346.52,2801.0,344.617,344.6568,344.2293,344.5275,2801.0
2024-09-24 14:35:00,346.65,346.67,346.54,346.54,2530.0,344.6568,344.6767,344.5474,344.5474,2530.0
2024-09-24 14:40:00,346.64,346.95,346.64,346.95,3526.0,344.6469,344.9551,344.6469,344.9551,3526.0
2024-09-24 14:45:00,346.82,346.93,346.73,346.8,9254.0,344.8258,344.9352,344.7363,344.8059,9254.0
2024-09-24 14:50:00,346.8,346.8,346.8,346.8,569.0,344.8059,344.8059,344.8059,344.8059,569.0
2024-09-24 14:55:00,346.79,346.97,346.72,346.97,3889.0,344.796,344.975,344.7264,344.975,3889.0
2024-09-24 15:00:00,346.91,347.06,346.89,346.99,1530.0,344.9153,345.0644,344.8954,344.9948,1530.0
2024-09-24 15:05:00,346.98,346.98,346.8,346.81,3520.0,344.9849,344.9849,344.8059,344.8159,3520.0
2024-09-24 15:10:00,346.79,346.9,346.7,346.83,4224.0,344.796,344.9054,344.7065,344.8358,4224.0
2024-09-24 15:15:00,346.78,346.99,346.7,346.7,4576.0,344.786,344.9948,344.7065,344.7065,4576.0
2024-09-24 15:20:00,346.65,346.79,346.46,346.79,2368.0,344.6568,344.796,344.4679,344.796,2368.0
2024-09-24 15:25:00,346.79,346.84,346.68,346.68,1998.0,344.796,344.8457,344.6866,344.6866,1998.0
2024-09-24 15:30:00,346.74,346.88,346.62,346.66,3493.0,344.7463,344.8855,344.627,344.6667,3493.0
2024-09-24 15:35:00,346.55,346.56,346.11,346.19,2262.0,344.5574,344.5673,344.1199,344.1994,2262.0
2024-09-24 15:40:00,346.13,346.58,346.11,346.26,4442.0,344.1398,344.5872,344.1199,344.269,4442.0
2024-09-24 15:45:00,346.27,346.36,346.17,346.29,4598.0,344.279,344.3685,344.1796,344.2989,4598.0
2024-09-24 15:50:00,346.36,346.89,346.36,346.89,7035.0,344.3685,344.8954,344.3685,344.8954,7035.0
2024-09-24 15:55:00,346.97,347.73,346.9,347.62,37877.0,344.975,345.7306,344.9054,345.6212,37877.0
2024-09-25 09:30:00,348.0,348.98,346.42,347.19,11862.0,345.999,346.9734,344.4281,345.1937,11862.0
2024-09-25 09:35:00,347.99,348.71,347.19,348.7,586.0,345.9891,346.7049,345.1937,346.695,586.0
2024-09-25 09:40:00,347.55,348.35,347.39,348.12,6849.0,345.5516,346.347,345.3925,346.1183,6849.0
2024-09-25 09:45:00,347.87,348.32,347.86,348.21,1350.0,345.8698,346.3172,345.8598,346.2078,1350.0
2024-09-25 09:50:00,348.33,348.63,347.86,348.17,5192.0,346.3271,346.6254,345.8598,346.1681,5192.0
2024-09-25 09:55:00,348.18,348.84,347.63,347.7,9413.0,346.178,346.8342,345.6312,345.7008,9413.0
2024-09-25 10:00:00,347.59,347.74,347.22,347.23,3181.0,345.5914,345.7405,345.2235,345.2335,3181.0
2024-09-25 10:05:00,347.24,347.59,346.88,347.27,1655.0,345.2434,345.5914,344.8855,345.2732,1655.0
2024-09-25 10:10:00,347.43,347.43,347.14,347.43,712.0,345.4323,345.4323,345.144,345.4323,712.0
2024-09-25 10:15:00,347.44,347.81,347.43,347.61,1700.0,345.4423,345.8101,345.4323,345.6113,1700.0
2024-09-25 10:20:00,347.28,347.41,346.98,346.99,790.0,345.2832,345.4124,344.9849,344.9948,790.0
2024-09-25 10:25:00,347.06,347.42,347.06,347.27,1800.0,345.0644,345.4224,345.0644,345.2732,1800.0
2024-09-25 10:30:00,347.37,347.37,347.12,347.18,2133.0,345.3727,345.3727,345.1241,345.1837,2133.0
2024-09-25 10:35:00,347.02,347.5,346.87,347.3,4506.0,345.0247,345.5019,344.8755,345.3031,4506.0
2024-09-25 10:40:00,347.31,347.72,347.31,347.72,561.0,345.313,345.7206,345.313,345.7206,561.0
2024-09-25 10:45:00,347.68,347.77,347.34,347.59,11577.0,345.6809,345.7704,345.3428,345.5914,11577.0
2024-09-25 10:50:00,347.72,348.74,347.72,348.74,1903.0,345.7206,346.7348,345.7206,346.7348,1903.0
2024-09-25 10:55:00,348.64,348.76,348.02,348.13,4817.0,346.6354,346.7547,346.0189,346.1283,4817.0
2024-09-25 11:00:00,348.25,348.85,348.21,348.85,2854.0,346.2476,346.8441,346.2078,346.8441,2854.0
2024-09-25 11:05:00,348.84,348.84,348.55,348.56,627.0,346.8342,346.8342,346.5459,346.5558,627.0
2024-09-25 11:10:00,348.6,348.71,348.41,348.54,1787.0,346.5956,346.7049,346.4067,346.5359,1787.0
2024-09-25 11:15:00,348.71,348.73,348.37,348.44,3047.0,346.7049,346.7248,346.3669,346.4365,3047.0
2024-09-25 11:20:00,348.25,348.28,348.17,348.17,961.0,346.2476,346.2774,346.1681,346.1681,961.0
2024-09-25 11:25:00,348.19,348.46,348.18,348.46,934.0,346.1879,346.4564,346.178,346.4564,934.0
2024-09-25 11:30:00,348.41,348.52,347.99,347.99,1984.0,346.4067,346.516,345.9891,345.9891,1984.0
2024-09-25 11:35:00,347.98,348.01,347.75,347.85,704.0,345.9791,346.009,345.7505,345.8499,704.0
2024-09-25 11:40:00,347.95,348.05,347.91,347.91,525.0,345.9493,346.0487,345.9095,345.9095,525.0
2024-09-25 11:45:00,348.08,348.27,347.98,348.27,615.0,346.0786,346.2675,345.9791,346.2675,615.0
2024-09-25 11:50:00,348.18,348.56,348.17,348.41,600.0,346.178,346.5558,346.1681,346.4067,600.0
2024-09-25 11:55:00,348.61,348.82,348.6,348.73,546.0,346.6055,346.8143,346.5956,346.7248,546.0
2024-09-25 12:00:00,348.8,348.8,348.51,348.68,900.0,346.7944,346.7944,346.5061,346.6751,900.0
2024-09-25 12:05:00,348.74,348.85,348.74,348.85,200.0,346.7348,346.8441,346.7348,346.8441,200.0
2024-09-25 12:10:00,349.2,349.2,348.75,348.81,2458.0,347.1921,347.1921,346.7447,346.8044,2458.0
2024-09-25 12:15:00,348.97,348.98,348.75,348.75,2309.0,346.9635,346.9734,346.7447,346.7447,2309.0
2024-09-25 12:20:00,348.74,348.74,348.5,348.7,700.0,346.7348,346.7348,346.4962,346.695,700.0
2024-09-25 12:25:00,348.72,348.8,348.71,348.8,200.0,346.7149,346.7944,346.7049,346.7944,200.0
2024-09-25 12:30:00,348.77,348.85,348.67,348.85,500.0,346.7646,346.8441,346.6652,346.8441,500.0
2024-09-25 12:35:00,348.44,348.44,348.12,348.22,1418.0,346.4365,346.4365,346.1183,346.2178,1418.0
2024-09-25 12:40:00,348.32,348.42,348.18,348.27,1352.0,346.3172,346.4166,346.178,346.2675,1352.0
2024-09-25 12:45:00,348.32,348.53,348.32,348.53,559.0,346.3172,346.526,346.3172,346.526,559.0
2024-09-25 12:50:00,348.57,348.91,348.57,348.91,600.0,346.5658,346.9038,346.5658,346.9038,600.0
2024-09-25 12:55:00,348.81,348.88,348.5,348.73,1673.0,346.8044,346.874,346.4962,346.7248,1673.0
2024-09-25 13:00:00,348.56,348.57,348.36,348.42,1035.0,346.5558,346.5658,346.357,346.4166,1035.0
2024-09-25 13:05:00,348.7,348.7,348.28,348.28,967.0,346.695,346.695,346.2774,346.2774,967.0
2024-09-25 13:10:00,348.41,348.61,348.39,348.39,694.0,346.4067,346.6055,346.3868,346.3868,694.0
2024-09-25 13:15:00,348.57,348.57,348.39,348.47,537.0,346.5658,346.5658,346.3868,346.4663,537.0
2024-09-25 13:20:00,348.4,348.4,348.1,348.1,802.0,346.3967,346.3967,346.0985,346.0985,802.0
2024-09-25 13:25:00,347.93,348.01,347.86,347.87,1956.0,345.9294,346.009,345.8598,345.8698,1956.0
2024-09-25 13:30:00,347.9,348.01,347.9,348.01,730.0,345.8996,346.009,345.8996,346.009,730.0
2024-09-25 13:35:00,347.85,348.0,347.77,348.0,1000.0,345.8499,345.999,345.7704,345.999,1000.0
2024-09-25 13:40:00,348.08,348.22,347.78,348.22,3038.0,346.0786,346.2178,345.7803,346.2178,3038.0
2024-09-25 13:45:00,348.15,348.29,348.09,348.28,600.0,346.1482,346.2874,346.0885,346.2774,600.0
2024-09-25 13:50:00,348.3,348.45,348.3,348.38,300.0,346.2973,346.4464,346.2973,346.3768,300.0
2024-09-25 13:55:00,348.41,348.5,348.37,348.43,669.0,346.4067,346.4962,346.3669,346.4266,669.0
2024-09-25 14:00:00,348.23,348.23,347.98,348.1,1629.0,346.2277,346.2277,345.9791,346.0985,1629.0
2024-09-25 14:05:00,348.15,348.15,347.95,347.95,359.0,346.1482,346.1482,345.9493,345.9493,359.0
2024-09-25 14:10:00,347.95,347.95,347.76,347.76,1158.0,345.9493,345.9493,345.7604,345.7604,1158.0
2024-09-25 14:15:00,347.64,347.78,347.48,347.6,1886.0,345.6411,345.7803,345.482,345.6013,1886.0
2024-09-25 14:20:00,347.71,347.72,347.69,347.71,1135.0,345.7107,345.7206,345.6908,345.7107,1135.0
2024-09-25 14:25:00,347.76,347.98,347.76,347.98,1567.0,345.7604,345.9791,345.7604,345.9791,1567.0
2024-09-25 14:30:00,347.83,347.86,347.51,347.51,3898.0,345.83,345.8598,345.5118,345.5118,3898.0
2024-09-25 14:35:00,347.43,347.49,347.4,347.4,2870.0,345.4323,345.492,345.4025,345.4025,2870.0
2024-09-25 14:40:00,347.4,347.49,347.34,347.49,5038.0,345.4025,345.492,345.3428,345.492,5038.0
2024-09-25 14:45:00,347.49,347.49,347.05,347.06,1900.0,345.492,345.492,345.0545,345.0644,1900.0
2024-09-25 14:50:00,347.14,347.21,347.07,347.1,2400.0,345.144,345.2136,345.0744,345.1042,2400.0
2024-09-25 14:55:00,347.1,347.1,346.87,346.96,13210.0,345.1042,345.1042,344.8755,344.965,13210.0
2024-09-25 15:00:00,346.9,346.9,346.62,346.75,7582.0,344.9054,344.9054,344.627,344.7562,7582.0
2024-09-25 15:05:00,346.63,346.76,346.63,346.73,1200.0,344.6369,344.7662,344.6369,344.7363,1200.0
2024-09-25 15:10:00,346.73,346.73,346.53,346.53,2615.0,344.7363,344.7363,344.5375,344.5375,2615.0
2024-09-25 15:15:00,346.54,346.73,346.54,346.58,3023.0,344.5474,344.7363,344.5474,344.5872,3023.0
2024-09-25 15:20:00,346.58,346.7,346.32,346.69,4065.0,344.5872,344.7065,344.3287,344.6966,4065.0
2024-09-25 15:25:00,346.58,346.58,346.25,346.36,1500.0,344.5872,344.5872,344.2591,344.3685,1500.0
2024-09-25 15:30:00,346.33,346.81,346.31,346.64,2393.0,344.3386,344.8159,344.3187,344.6469,2393.0
2024-09-25 15:35:00,346.56,346.58,346.33,346.33,3455.0,344.5673,344.5872,344.3386,344.3386,3455.0
2024-09-25 15:40:00,346.33,346.62,346.26,346.62,2199.0,344.3386,344.627,344.269,344.627,2199.0
2024-09-25 15:45:00,346.68,346.68,346.38,346.4,3857.0,344.6866,344.6866,344.3883,344.4082,3857.0
2024-09-25 15:50:00,346.57,346.95,346.32,346.95,5395.0,344.5773,344.9551,344.3287,344.9551,5395.0
2024-09-25 15:55:00,346.8,347.06,346.6,346.94,19309.0,344.8059,345.0644,344.6071,344.9451,19309.0
2024-09-26 09:30:00,346.27,346.97,345.15,345.49,8420.0,344.279,344.975,343.1654,343.5035,8420.0
2024-09-26 09:35:00,345.75,346.02,345.48,345.48,332.0,343.762,344.0304,343.4935,343.4935,332.0
2024-09-26 09:40:00,345.24,345.33,345.05,345.26,705.0,343.2549,343.3444,343.066,343.2748,705.0
2024-09-26 09:45:00,345.97,346.34,345.47,346.34,1726.0,343.9807,344.3486,343.4836,344.3486,1726.0
2024-09-26 09:50:00,347.13,347.39,347.08,347.39,300.0,345.134,345.3925,345.0843,345.3925,300.0
2024-09-26 09:55:00,347.32,347.33,347.09,347.09,2220.0,345.3229,345.3329,345.0943,345.0943,2220.0
2024-09-26 10:00:00,347.11,347.25,346.35,346.38,2781.0,345.1141,345.2533,344.3585,344.3883,2781.0
2024-09-26 10:05:00,346.38,346.86,346.36,346.86,1232.0,344.3883,344.8656,344.3685,344.8656,1232.0
2024-09-26 10:10:00,346.87,346.87,346.53,346.67,890.0,344.8755,344.8755,344.5375,344.6767,890.0
2024-09-26 10:15:00,346.95,347.07,346.35,346.99,1648.0,344.9551,345.0744,344.3585,344.9948,1648.0
2024-09-26 10:20:00,346.68,346.74,346.55,346.69,1661.0,344.6866,344.7463,344.5574,344.6966,1661.0
2024-09-26 10:25:00,346.7,347.12,346.64,347.12,569.0,344.7065,345.1241,344.6469,345.1241,569.0
2024-09-26 10:30:00,347.63,348.76,347.63,348.76,1419.0,345.6312,346.7547,345.6312,346.7547,1419.0
2024-09-26 10:35:00,348.33,348.75,348.27,348.75,600.0,346.3271,346.7447,346.2675,346.7447,600.0
2024-09-26 10:40:00,348.55,348.94,348.5,348.65,1400.0,346.5459,346.9336,346.4962,346.6453,1400.0
2024-09-26 10:45:00,348.97,349.15,348.9,349.03,816.0,346.9635,347.1424,346.8939,347.0231,816.0
2024-09-26 10:50:00,349.31,349.52,348.63,348.88,7506.0,347.3015,347.5103,346.6254,346.874,7506.0
2024-09-26 10:55:00,349.25,349.61,349.11,349.11,1560.0,347.2418,347.5998,347.1026,347.1026,1560.0
2024-09-26 11:00:00,349.35,349.66,348.76,348.85,2279.0,347.3413,347.6495,346.7547,346.8441,2279.0
2024-09-26 11:05:00,348.74,348.74,348.6,348.62,551.0,346.7348,346.7348,346.5956,346.6155,551.0
2024-09-26 11:10:00,348.43,348.52,348.43,348.47,592.0,346.4266,346.516,346.4266,346.4663,592.0
2024-09-26 11:15:00,348.37,348.4,348.0,348.38,1539.0,346.3669,346.3967,345.999,346.3768,1539.0
2024-09-26 11:20:00,348.57,348.57,348.15,348.16,343.0,346.5658,346.5658,346.1482,346.1581,343.0
2024-09-26 11:25:00,348.17,348.35,347.95,347.95,1501.0,346.1681,346.347,345.9493,345.9493,1501.0
2024-09-26 11:30:00,348.04,348.11,347.91,347.93,1133.0,346.0388,346.1084,345.9095,345.9294,1133.0
2024-09-26 11:35:00,347.65,347.93,347.65,347.93,266.0,345.651,345.9294,345.651,345.9294,266.0
2024-09-26 11:40:00,348.2,348.2,347.94,348.04,800.0,346.1979,346.1979,345.9394,346.0388,800.0
2024-09-26 11:45:00,347.79,347.82,347.7,347.7,700.0,345.7902,345.8201,345.7008,345.7008,700.0
2024-09-26 11:50:00,347.7,347.7,347.61,347.63,511.0,345.7008,345.7008,345.6113,345.6312,511.0
2024-09-26 11:55:00,347.73,347.88,347.73,347.88,563.0,345.7306,345.8797,345.7306,345.8797,563.0
2024-09-26 12:00:00,347.72,347.85,347.72,347.79,400.0,345.7206,345.8499,345.7206,345.7902,400.0
2024-09-26 12:05:00,347.69,347.7,347.44,347.44,993.0,345.6908,345.7008,345.4423,345.4423,993.0
2024-09-26 12:10:00,347.21,347.21,347.21,347.21,276.0,345.2136,345.2136,345.2136,345.2136,276.0
2024-09-26 12:15:00,347.36,347.58,347.36,347.51,1231.0,345.3627,345.5814,345.3627,345.5118,1231.0
2024-09-26 12:20:00,347.57,347.58,347.57,347.58,200.0,345.5715,345.5814,345.5715,345.5814,200.0
2024-09-26 12:25:00,347.42,347.56,347.3,347.3,900.0,345.4224,345.5616,345.3031,345.3031,900.0
2024-09-26 12:30:00,347.41,347.41,347.23,347.23,815.0,345.4124,345.4124,345.2335,345.2335,815.0
2024-09-26 12:35:00,347.46,347.46,347.46,347.46,100.0,345.4621,345.4621,345.4621,345.4621,100.0
2024-09-26 12:40:00,347.66,347.86,347.66,347.82,415.0,345.661,345.8598,345.661,345.8201,415.0
2024-09-26 12:45:00,347.7,347.7,347.56,347.56,959.0,345.7008,345.7008,345.5616,345.5616,959.0
2024-09-26 12:50:00,347.62,347.78,347.62,347.78,659.0,345.6212,345.7803,345.6212,345.7803,659.0
2024-09-26 12:55:00,347.78,347.78,347.78,347.78,0.0,345.7803,345.7803,345.7803,345.7803,0.0
2024-09-26 13:00:00,347.99,348.41,347.99,348.41,701.0,345.9891,346.4067,345.9891,346.4067,701.0
2024-09-26 13:05:00,348.48,348.48,348.0,348.26,884.0,346.4763,346.4763,345.999,346.2575,884.0
2024-09-26 13:10:00,348.0,348.3,347.86,348.3,1795.0,345.999,346.2973,345.8598,346.2973,1795.0
2024-09-26 13:15:00,348.27,348.27,348.19,348.19,300.0,346.2675,346.2675,346.1879,346.1879,300.0
2024-09-26 13:20:00,348.19,348.39,348.19,348.35,500.0,346.1879,346.3868,346.1879,346.347,500.0
2024-09-26 13:25:00,348.43,348.43,348.33,348.35,636.0,346.4266,346.4266,346.3271,346.347,636.0
2024-09-26 13:30:00,348.4,348.66,348.4,348.56,1070.0,346.3967,346.6552,346.3967,346.5558,1070.0
2024-09-26 13:35:00,348.47,348.47,348.47,348.47,200.0,346.4663,346.4663,346.4663,346.4663,200.0
2024-09-26 13:40:00,348.42,348.77,348.23,348.37,1200.0,346.4166,346.7646,346.2277,346.3669,1200.0
2024-09-26 13:45:00,348.27,348.27,347.79,347.88,607.0,346.2675,346.2675,345.7902,345.8797,607.0
2024-09-26 13:50:00,348.26,348.51,348.14,348.15,1307.0,346.2575,346.5061,346.1382,346.1482,1307.0
2024-09-26 13:55:00,348.16,348.16,347.88,348.11,550.0,346.1581,346.1581,345.8797,346.1084,550.0
2024-09-26 14:00:00,347.95,348.01,347.63,347.81,2446.0,345.9493,346.009,345.6312,345.8101,2446.0
2024-09-26 14:05:00,347.81,347.81,347.74,347.74,300.0,345.8101,345.8101,345.7405,345.7405,300.0
2024-09-26 14:10:00,347.76,347.93,347.76,347.93,553.0,345.7604,345.9294,345.7604,345.9294,553.0
2024-09-26 14:15:00,348.07,348.12,347.96,347.96,615.0,346.0686,346.1183,345.9593,345.9593,615.0
2024-09-26 14:20:00,347.9,347.91,347.9,347.9,304.0,345.8996,345.9095,345.8996,345.8996,304.0
2024-09-26 14:25:00,347.74,347.74,347.44,347.49,1165.0,345.7405,345.7405,345.4423,345.492,1165.0
2024-09-26 14:30:00,347.39,347.47,347.27,347.27,2258.0,345.3925,345.4721,345.2732,345.2732,2258.0
2024-09-26 14:35:00,347.27,347.3,347.09,347.09,1857.0,345.2732,345.3031,345.0943,345.0943,1857.0
2024-09-26 14:40:00,347.17,347.17,347.12,347.12,714.0,345.1738,345.1738,345.1241,345.1241,714.0
2024-09-26 14:45:00,347.17,347.18,347.17,347.17,500.0,345.1738,345.1837,345.1738,345.1738,500.0
2024-09-26 14:50:00,347.24,347.24,347.06,347.12,2048.0,345.2434,345.2434,345.0644,345.1241,2048.0
2024-09-26 14:55:00,346.94,347.15,346.94,347.15,1064.0,344.9451,345.1539,344.9451,345.1539,1064.0
2024-09-26 15:00:00,347.06,347.07,347.06,347.06,100.0,345.0644,345.0744,345.0644,345.0644,100.0
2024-09-26 15:05:00,347.06,347.09,346.79,346.8,1971.0,345.0644,345.0943,344.796,344.8059,1971.0
2024-09-26 15:10:00,346.76,346.9,346.76,346.9,711.0,344.7662,344.9054,344.7662,344.9054,711.0
2024-09-26 15:15:00,346.73,346.74,346.58,346.58,700.0,344.7363,344.7463,344.5872,344.5872,700.0
2024-09-26 15:20:00,346.49,346.67,346.35,346.49,1200.0,344.4977,344.6767,344.3585,344.4977,1200.0
2024-09-26 15:25:00,346.38,346.53,346.28,346.44,5363.0,344.3883,344.5375,344.2889,344.448,5363.0
2024-09-26 15:30:00,346.46,346.5,346.15,346.23,5287.0,344.4679,344.5077,344.1597,344.2392,5287.0
2024-09-26 15:35:00,346.26,346.69,346.09,346.69,4472.0,344.269,344.6966,344.1,344.6966,4472.0
2024-09-26 15:40:00,346.75,346.98,346.62,346.98,4024.0,344.7562,344.9849,344.627,344.9849,4024.0
2024-09-26 15:45:00,347.0,347.07,346.9,346.9,4082.0,345.0048,345.0744,344.9054,344.9054,4082.0
2024-09-26 15:50:00,347.06,347.18,346.8,347.13,3619.0,345.0644,345.1837,344.8059,345.134,3619.0
2024-09-26 15:55:00,347.07,347.33,346.92,347.14,16286.0,345.0744,345.3329,344.9252,345.144,16286.0
2024-09-27 09:30:00,346.51,347.64,346.12,346.45,7569.0,344.5176,345.6411,344.1298,344.4579,7569.0
2024-09-27 09:35:00,346.47,347.93,346.47,347.93,3215.0,344.4778,345.9294,344.4778,345.9294,3215.0
2024-09-27 09:40:00,347.92,348.05,346.72,347.53,6513.0,345.9195,346.0487,344.7264,345.5317,6513.0
2024-09-27 09:45:00,347.64,347.83,347.18,347.38,1500.0,345.6411,345.83,345.1837,345.3826,1500.0
2024-09-27 09:50:00,347.52,347.93,347.25,347.72,4607.0,345.5218,345.9294,345.2533,345.7206,4607.0
2024-09-27 09:55:00,347.46,348.03,347.18,348.03,3810.0,345.4621,346.0289,345.1837,346.0289,3810.0
2024-09-27 10:00:00,347.76,348.03,346.49,346.76,3746.0,345.7604,346.0289,344.4977,344.7662,3746.0
2024-09-27 10:05:00,347.18,347.39,346.9,347.38,1536.0,345.1837,345.3925,344.9054,345.3826,1536.0
2024-09-27 10:10:00,347.06,347.83,346.69,347.75,2620.0,345.0644,345.83,344.6966,345.7505,2620.0
2024-09-27 10:15:00,347.54,348.25,347.41,348.25,2670.0,345.5417,346.2476,345.4124,346.2476,2670.0
2024-09-27 10:20:00,348.36,348.36,347.69,348.09,2000.0,346.357,346.357,345.6908,346.0885,2000.0
2024-09-27 10:25:00,348.37,348.93,348.37,348.81,1900.0,346.3669,346.9237,346.3669,346.8044,1900.0
2024-09-27 10:30:00,348.82,349.34,348.82,348.97,2714.0,346.8143,347.3313,346.8143,346.9635,2714.0
2024-09-27 10:35:00,348.75,349.0,348.63,348.63,1855.0,346.7447,346.9933,346.6254,346.6254,1855.0
2024-09-27 10:40:00,348.47,348.72,347.73,347.73,1050.0,346.4663,346.7149,345.7306,345.7306,1050.0
2024-09-27 10:45:00,348.06,348.33,348.06,348.09,1300.0,346.0587,346.3271,346.0587,346.0885,1300.0
2024-09-27 10:50:00,348.37,348.65,348.08,348.65,2429.0,346.3669,346.6453,346.0786,346.6453,2429.0
2024-09-27 10:55:00,348.24,348.59,348.18,348.42,3167.0,346.2377,346.5856,346.178,346.4166,3167.0
2024-09-27 11:00:00,348.26,348.79,348.23,348.78,3225.0,346.2575,346.7845,346.2277,346.7745,3225.0
2024-09-27 11:05:00,348.84,349.24,348.84,349.11,1212.0,346.8342,347.2319,346.8342,347.1026,1212.0
2024-09-27 11:10:00,349.12,349.33,349.08,349.17,2048.0,347.1126,347.3214,347.0728,347.1623,2048.0
2024-09-27 11:15:00,349.28,349.41,349.07,349.3,1214.0,347.2717,347.4009,347.0629,347.2916,1214.0
2024-09-27 11:20:00,349.37,349.71,349.24,349.71,1143.0,347.3612,347.6992,347.2319,347.6992,1143.0
2024-09-27 11:25:00,349.69,349.69,349.04,349.04,2461.0,347.6793,347.6793,347.0331,347.0331,2461.0
2024-09-27 11:30:00,349.42,349.47,349.14,349.15,800.0,347.4109,347.4606,347.1325,347.1424,800.0
2024-09-27 11:35:00,349.48,349.87,349.44,349.87,5219.0,347.4705,347.8583,347.4308,347.8583,5219.0
2024-09-27 11:40:00,349.52,349.53,348.93,348.94,3286.0,347.5103,347.5202,346.9237,346.9336,3286.0
2024-09-27 11:45:00,348.94,348.94,348.94,348.94,0.0,346.9336,346.9336,346.9336,346.9336,0.0
2024-09-27 11:50:00,348.95,349.11,348.94,348.94,484.0,346.9436,347.1026,346.9336,346.9336,484.0
2024-09-27 11:55:00,348.8,348.99,348.74,348.77,1899.0,346.7944,346.9833,346.7348,346.7646,1899.0
2024-09-27 12:00:00,348.87,348.96,348.56,348.59,1466.0,346.864,346.9535,346.5558,346.5856,1466.0
2024-09-27 12:05:00,348.53,348.53,348.44,348.52,735.0,346.526,346.526,346.4365,346.516,735.0
2024-09-27 12:10:00,348.7,348.71,348.45,348.48,1426.0,346.695,346.7049,346.4464,346.4763,1426.0
2024-09-27 12:15:00,348.59,348.59,348.59,348.59,100.0,346.5856,346.5856,346.5856,346.5856,100.0
2024-09-27 12:20:00,348.48,348.48,348.24,348.24,1184.0,346.4763,346.4763,346.2377,346.2377,1184.0
2024-09-27 12:25:00,348.16,348.16,348.04,348.06,1243.0,346.1581,346.1581,346.0388,346.0587,1243.0
2024-09-27 12:30:00,348.05,348.05,348.01,348.01,200.0,346.0487,346.0487,346.009,346.009,200.0
2024-09-27 12:35:00,348.01,348.35,348.01,348.35,900.0,346.009,346.347,346.009,346.347,900.0
2024-09-27 12:40:00,348.28,348.28,348.2,348.21,300.0,346.2774,346.2774,346.1979,346.2078,300.0
2024-09-27 12:45:00,348.06,348.2,348.06,348.2,200.0,346.0587,346.1979,346.0587,346.1979,200.0
2024-09-27 12:50:00,348.23,348.23,348.22,348.23,200.0,346.2277,346.2277,346.2178,346.2277,200.0
2024-09-27 12:55:00,348.37,348.4,348.25,348.3,1841.0,346.3669,346.3967,346.2476,346.2973,1841.0
2024-09-27 13:00:00,348.41,348.41,348.01,348.01,1999.0,346.4067,346.4067,346.009,346.009,1999.0
2024-09-27 13:05:00,347.8,347.8,347.64,347.67,500.0,345.8002,345.8002,345.6411,345.6709,500.0
2024-09-27 13:10:00,347.63,347.91,347.5,347.7,1416.0,345.6312,345.9095,345.5019,345.7008,1416.0
2024-09-27 13:15:00,347.75,347.93,347.72,347.78,2574.0,345.7505,345.9294,345.7206,345.7803,2574.0
2024-09-27 13:20:00,347.77,347.77,347.61,347.62,1187.0,345.7704,345.7704,345.6113,345.6212,1187.0
2024-09-27 13:25:00,347.6,347.6,347.6,347.6,100.0,345.6013,345.6013,345.6013,345.6013,100.0
2024-09-27 13:30:00,347.57,347.57,347.41,347.41,800.0,345.5715,345.5715,345.4124,345.4124,800.0
2024-09-27 13:35:00,347.44,347.44,347.33,347.33,400.0,345.4423,345.4423,345.3329,345.3329,400.0
2024-09-27 13:40:00,347.51,347.83,347.33,347.83,2997.0,345.5118,345.83,345.3329,345.83,2997.0
2024-09-27 13:45:00,347.85,348.0,347.85,348.0,599.0,345.8499,345.999,345.8499,345.999,599.0
2024-09-27 13:50:00,347.89,348.02,347.82,347.82,1049.0,345.8897,346.0189,345.8201,345.8201,1049.0
2024-09-27 13:55:00,347.78,347.78,347.63,347.63,300.0,345.7803,345.7803,345.6312,345.6312,300.0
2024-09-27 14:00:00,347.65,347.93,347.64,347.93,800.0,345.651,345.9294,345.6411,345.9294,800.0
2024-09-27 14:05:00,347.54,347.55,347.53,347.53,1170.0,345.5417,345.5516,345.5317,345.5317,1170.0
2024-09-27 14:10:00,347.73,347.73,347.73,347.73,100.0,345.7306,345.7306,345.7306,345.7306,100.0
2024-09-27 14:15:00,347.56,347.57,347.29,347.36,1602.0,345.5616,345.5715,345.2931,345.3627,1602.0
2024-09-27 14:20:00,347.46,347.59,347.35,347.35,770.0,345.4621,345.5914,345.3528,345.3528,770.0
2024-09-27 14:25:00,347.38,347.9,347.38,347.9,3264.0,345.3826,345.8996,345.3826,345.8996,3264.0
2024-09-27 14:30:00,347.84,347.84,347.71,347.75,508.0,345.84,345.84,345.7107,345.7505,508.0
2024-09-27 14:35:00,347.61,347.68,347.61,347.68,200.0,345.6113,345.6809,345.6113,345.6809,200.0
2024-09-27 14:40:00,347.74,347.74,347.33,347.33,472.0,345.7405,345.7405,345.3329,345.3329,472.0
2024-09-27 14:45:00,347.31,348.15,347.31,348.15,5726.0,345.313,346.1482,345.313,346.1482,5726.0
2024-09-27 14:50:00,347.97,347.97,347.71,347.71,864.0,345.9692,345.9692,345.7107,345.7107,864.0
2024-09-27 14:55:00,347.73,348.13,347.73,347.95,2636.0,345.7306,346.1283,345.7306,345.9493,2636.0
2024-09-27 15:00:00,348.22,348.36,348.13,348.13,1617.0,346.2178,346.357,346.1283,346.1283,1617.0
2024-09-27 15:05:00,348.1,348.11,347.88,347.88,3866.0,346.0985,346.1084,345.8797,345.8797,3866.0
2024-09-27 15:10:00,347.96,348.09,347.88,347.97,2103.0,345.9593,346.0885,345.8797,345.9692,2103.0
2024-09-27 15:15:00,348.07,348.29,347.97,348.03,3115.0,346.0686,346.2874,345.9692,346.0289,3115.0
2024-09-27 15:20:00,348.03,348.03,347.78,347.78,1035.0,346.0289,346.0289,345.7803,345.7803,1035.0
2024-09-27 15:25:00,347.82,348.13,347.75,347.82,7918.0,345.8201,346.1283,345.7505,345.8201,7918.0
2024-09-27 15:30:00,347.79,348.1,347.78,348.1,2463.0,345.7902,346.0985,345.7803,346.0985,2463.0
2024-09-27 15:35:00,347.89,348.14,347.85,348.02,4945.0,345.8897,346.1382,345.8499,346.0189,4945.0
2024-09-27 15:40:00,347.91,348.0,347.6,347.6,2913.0,345.9095,345.999,345.6013,345.6013,2913.0
2024-09-27 15:45:00,347.73,347.81,347.5,347.52,4493.0,345.7306,345.8101,345.5019,345.5218,4493.0
2024-09-27 15:50:00,347.51,348.12,347.41,347.7,6986.0,345.5118,346.1183,345.4124,345.7008,6986.0
2024-09-27 15:55:00,347.63,347.81,347.31,347.58,19689.0,345.6312,345.8101,345.313,345.5814,19689.0
2024-09-30 09:30:00,347.67,347.67,345.05,345.89,13524.0,345.6709,345.6709,343.066,343.9012,13524.0
2024-09-30 09:35:00,345.78,345.78,345.18,345.19,2442.0,343.7918,343.7918,343.1952,343.2052,2442.0
2024-09-30 09:40:00,345.23,345.23,344.0,344.28,3377.0,343.245,343.245,342.022,342.3004,3377.0
2024-09-30 09:45:00,344.38,344.88,344.04,344.67,3026.0,342.3998,342.897,342.0618,342.6882,3026.0
2024-09-30 09:50:00,344.47,344.7,344.16,344.35,131207.0,342.4893,342.718,342.1811,342.37,131207.0
2024-09-30 09:55:00,344.64,345.14,344.64,344.79,9141.0,342.6584,343.1555,342.6584,342.8075,9141.0
2024-09-30 10:00:00,344.75,345.26,344.75,345.0,2062.0,342.7677,343.2748,342.7677,343.0163,2062.0
2024-09-30 10:05:00,344.81,345.22,344.51,345.22,1200.0,342.8274,343.235,342.5291,343.235,1200.0
2024-09-30 10:10:00,344.75,344.79,344.24,344.3,1653.0,342.7677,342.8075,342.2607,342.3203,1653.0
2024-09-30 10:15:00,344.28,345.0,344.28,344.83,2110.0,342.3004,343.0163,342.3004,342.8473,2110.0
2024-09-30 10:20:00,344.99,345.27,344.99,345.27,1300.0,343.0063,343.2847,343.0063,343.2847,1300.0
2024-09-30 10:25:00,345.27,345.49,345.14,345.14,2636.0,343.2847,343.5035,343.1555,343.1555,2636.0
2024-09-30 10:30:00,344.87,345.01,344.27,344.59,6762.0,342.887,343.0262,342.2905,342.6086,6762.0
2024-09-30 10:35:00,344.3,344.55,344.15,344.48,3154.0,342.3203,342.5689,342.1712,342.4993,3154.0
2024-09-30 10:40:00,344.5,345.44,344.38,345.13,6434.0,342.5192,343.4538,342.3998,343.1455,6434.0
2024-09-30 10:45:00,345.13,346.16,345.12,346.06,7080.0,343.1455,344.1696,343.1356,344.0702,7080.0
2024-09-30 10:50:00,346.16,346.27,346.15,346.26,2093.0,344.1696,344.279,344.1597,344.269,2093.0
2024-09-30 10:55:00,346.41,346.52,346.12,346.15,10312.0,344.4182,344.5275,344.1298,344.1597,10312.0
2024-09-30 11:00:00,346.29,346.3,345.71,345.83,6788.0,344.2989,344.3088,343.7222,343.8415,6788.0
2024-09-30 11:05:00,345.58,345.75,345.42,345.45,1311.0,343.5929,343.762,343.4339,343.4637,1311.0
2024-09-30 11:10:00,345.4,345.72,345.35,345.66,3841.0,343.414,343.7321,343.3643,343.6725,3841.0
2024-09-30 11:15:00,345.45,345.57,345.21,345.57,3353.0,343.4637,343.583,343.2251,343.583,3353.0
2024-09-30 11:20:00,345.45,345.63,345.45,345.45,1693.0,343.4637,343.6427,343.4637,343.4637,1693.0
2024-09-30 11:25:00,345.45,345.45,345.06,345.06,651.0,343.4637,343.4637,343.0759,343.0759,651.0
2024-09-30 11:30:00,344.99,345.27,344.98,345.1,2678.0,343.0063,343.2847,342.9964,343.1157,2678.0
2024-09-30 11:35:00,345.15,345.2,344.98,345.15,1700.0,343.1654,343.2151,342.9964,343.1654,1700.0
2024-09-30 11:40:00,345.11,345.2,344.78,344.91,13638.0,343.1256,343.2151,342.7975,342.9268,13638.0
2024-09-30 11:45:00,344.87,344.87,344.76,344.76,200.0,342.887,342.887,342.7777,342.7777,200.0
2024-09-30 11:50:00,344.72,345.07,344.72,345.07,676.0,342.7379,343.0859,342.7379,343.0859,676.0
2024-09-30 11:55:00,345.22,345.24,345.14,345.17,1899.0,343.235,343.2549,343.1555,343.1853,1899.0
2024-09-30 12:00:00,345.02,345.02,344.81,344.97,2341.0,343.0362,343.0362,342.8274,342.9865,2341.0
2024-09-30 12:05:00,344.98,345.28,344.98,345.28,1200.0,342.9964,343.2947,342.9964,343.2947,1200.0
2024-09-30 12:10:00,345.17,345.9,345.12,345.41,48667.0,343.1853,343.9111,343.1356,343.4239,48667.0
2024-09-30 12:15:00,345.44,345.44,345.17,345.17,1373.0,343.4538,343.4538,343.1853,343.1853,1373.0
2024-09-30 12:20:00,345.17,345.17,345.17,345.17,0.0,343.1853,343.1853,343.1853,343.1853,0.0
2024-09-30 12:25:00,345.31,345.43,345.31,345.43,269.0,343.3245,343.4438,343.3245,343.4438,269.0
2024-09-30 12:30:00,345.43,345.43,345.43,345.43,0.0,343.4438,343.4438,343.4438,343.4438,0.0
2024-09-30 12:35:00,345.3,345.3,345.29,345.3,100.0,343.3146,343.3146,343.3046,343.3146,100.0
2024-09-30 12:40:00,345.24,345.33,345.24,345.33,200.0,343.2549,343.3444,343.2549,343.3444,200.0
2024-09-30 12:45:00,345.18,345.29,345.07,345.07,1315.0,343.1952,343.3046,343.0859,343.0859,1315.0
2024-09-30 12:50:00,344.96,345.11,344.91,344.97,1163.0,342.9765,343.1256,342.9268,342.9865,1163.0
2024-09-30 12:55:00,345.07,345.07,345.0,345.0,327.0,343.0859,343.0859,343.0163,343.0163,327.0
2024-09-30 13:00:00,344.86,345.03,344.83,345.0,3945.0,342.8771,343.0461,342.8473,343.0163,3945.0
2024-09-30 13:05:00,345.45,345.45,345.24,345.31,300.0,343.4637,343.4637,343.2549,343.3245,300.0
2024-09-30 13:10:00,345.09,345.18,345.09,345.18,200.0,343.1058,343.1952,343.1058,343.1952,200.0
2024-09-30 13:15:00,345.24,345.38,345.23,345.38,2651.0,343.2549,343.3941,343.245,343.3941,2651.0
2024-09-30 13:20:00,345.31,345.31,345.11,345.17,514.0,343.3245,343.3245,343.1256,343.1853,514.0
2024-09-30 13:25:00,344.86,344.86,344.8,344.86,792.0,342.8771,342.8771,342.8174,342.8771,792.0
2024-09-30 13:30:00,345.05,345.1,344.63,344.78,4450.0,343.066,343.1157,342.6484,342.7975,4450.0
2024-09-30 13:35:00,344.78,344.93,344.78,344.82,8380.0,342.7975,342.9467,342.7975,342.8373,8380.0
2024-09-30 13:40:00,344.82,345.06,344.82,345.06,1622.0,342.8373,343.0759,342.8373,343.0759,1622.0
2024-09-30 13:45:00,345.01,345.02,344.88,345.0,1000.0,343.0262,343.0362,342.897,343.0163,1000.0
2024-09-30 13:50:00,345.0,345.03,344.77,344.77,3630.0,343.0163,343.0461,342.7876,342.7876,3630.0
2024-09-30 13:55:00,344.6,344.6,344.46,344.5,680.0,342.6186,342.6186,342.4794,342.5192,680.0
2024-09-30 14:00:00,344.26,344.72,344.26,344.43,1537.0,342.2805,342.7379,342.2805,342.4496,1537.0
2024-09-30 14:05:00,344.72,344.72,344.64,344.64,347.0,342.7379,342.7379,342.6584,342.6584,347.0
2024-09-30 14:10:00,344.7,344.7,344.41,344.41,2836.0,342.718,342.718,342.4297,342.4297,2836.0
2024-09-30 14:15:00,344.41,344.49,344.39,344.44,909.0,342.4297,342.5092,342.4098,342.4595,909.0
2024-09-30 14:20:00,344.26,344.26,343.91,343.91,1681.0,342.2805,342.2805,341.9325,341.9325,1681.0
2024-09-30 14:25:00,344.19,344.5,344.06,344.29,2742.0,342.2109,342.5192,342.0817,342.3104,2742.0
2024-09-30 14:30:00,344.29,344.5,344.28,344.49,2712.0,342.3104,342.5192,342.3004,342.5092,2712.0
2024-09-30 14:35:00,344.49,344.7,344.48,344.48,700.0,342.5092,342.718,342.4993,342.4993,700.0
2024-09-30 14:40:00,344.88,344.94,344.6,344.88,5575.0,342.897,342.9566,342.6186,342.897,5575.0
2024-09-30 14:45:00,344.81,345.19,344.81,345.06,3126.0,342.8274,343.2052,342.8274,343.0759,3126.0
2024-09-30 14:50:00,345.06,345.12,344.8,345.07,1600.0,343.0759,343.1356,342.8174,343.0859,1600.0
2024-09-30 14:55:00,345.05,345.08,344.97,344.98,1697.0,343.066,343.0958,342.9865,342.9964,1697.0
2024-09-30 15:00:00,344.79,344.79,344.42,344.5,2139.0,342.8075,342.8075,342.4396,342.5192,2139.0
2024-09-30 15:05:00,344.52,344.82,344.4,344.55,4786.0,342.539,342.8373,342.4197,342.5689,4786.0
2024-09-30 15:10:00,344.59,344.7,344.54,344.66,603.0,342.6086,342.718,342.5589,342.6782,603.0
2024-09-30 15:15:00,344.81,345.42,344.81,345.24,6298.0,342.8274,343.4339,342.8274,343.2549,6298.0
2024-09-30 15:20:00,345.31,345.5,345.12,345.23,7061.0,343.3245,343.5134,343.1356,343.245,7061.0
2024-09-30 15:25:00,345.24,345.27,345.09,345.09,3746.0,343.2549,343.2847,343.1058,343.1058,3746.0
2024-09-30 15:30:00,345.13,345.87,345.13,345.82,2834.0,343.1455,343.8813,343.1455,343.8316,2834.0
2024-09-30 15:35:00,345.87,346.0,345.64,345.81,16788.0,343.8813,344.0105,343.6526,343.8216,16788.0
2024-09-30 15:40:00,345.77,345.84,345.44,345.78,9883.0,343.7819,343.8515,343.4538,343.7918,9883.0
2024-09-30 15:45:00,345.79,346.22,345.77,346.12,20544.0,343.8017,344.2293,343.7819,344.1298,20544.0
2024-09-30 15:50:00,346.12,346.22,345.85,346.11,28748.0,344.1298,344.2293,343.8614,344.1199,28748.0
2024-09-30 15:55:00,346.03,346.36,345.86,346.06,138163.0,344.0404,344.3685,343.8713,344.0702,138163.0
2024-10-01 09:30:00,348.88,350.0,346.08,346.81,13276.0,346.874,347.9875,344.0901,344.8159,13276.0
2024-10-01 09:35:00,346.81,346.91,345.43,346.49,5957.0,344.8159,344.9153,343.4438,344.4977,5957.0
2024-10-01 09:40:00,346.31,347.08,346.09,346.39,13764.0,344.3187,345.0843,344.1,344.3983,13764.0
2024-10-01 09:45:00,346.64,346.64,345.54,346.42,4931.0,344.6469,344.6469,343.5532,344.4281,4931.0
2024-10-01 09:50:00,346.77,347.54,346.38,347.54,13905.0,344.7761,345.5417,344.3883,345.5417,13905.0
2024-10-01 09:55:00,347.31,347.61,347.0,347.5,8038.0,345.313,345.6113,345.0048,345.5019,8038.0
2024-10-01 10:00:00,347.5,347.87,347.16,347.83,11296.0,345.5019,345.8698,345.1639,345.83,11296.0
2024-10-01 10:05:00,347.61,348.8,347.4,348.8,4793.0,345.6113,346.7944,345.4025,346.7944,4793.0
2024-10-01 10:10:00,348.8,348.96,348.39,348.61,14786.0,346.7944,346.9535,346.3868,346.6055,14786.0
2024-10-01 10:15:00,348.83,349.5,348.76,349.19,9442.0,346.8243,347.4904,346.7547,347.1822,9442.0
2024-10-01 10:20:00,349.21,349.5,348.63,348.63,6633.0,347.2021,347.4904,346.6254,346.6254,6633.0
2024-10-01 10:25:00,348.82,349.65,348.82,349.65,7768.0,346.8143,347.6395,346.8143,347.6395,7768.0
2024-10-01 10:30:00,349.56,350.82,349.56,350.82,4653.0,347.5501,348.8028,347.5501,348.8028,4653.0
2024-10-01 10:35:00,350.57,351.14,350.57,351.07,4272.0,348.5543,349.121,348.5543,349.0514,4272.0
2024-10-01 10:40:00,351.23,351.36,350.85,351.07,8544.0,349.2105,349.3397,348.8326,349.0514,8544.0
2024-10-01 10:45:00,351.07,351.39,350.58,350.78,6265.0,349.0514,349.3695,348.5642,348.763,6265.0
2024-10-01 10:50:00,350.58,350.58,349.83,349.91,3058.0,348.5642,348.5642,347.8185,347.898,3058.0
2024-10-01 10:55:00,349.83,349.84,349.12,349.17,3769.0,347.8185,347.8285,347.1126,347.1623,3769.0
2024-10-01 11:00:00,349.29,349.29,348.93,349.2,8885.0,347.2816,347.2816,346.9237,347.1921,8885.0
2024-10-01 11:05:00,349.21,349.57,349.03,349.57,7121.0,347.2021,347.56,347.0231,347.56,7121.0
2024-10-01 11:10:00,349.44,349.44,349.22,349.34,700.0,347.4308,347.4308,347.212,347.3313,700.0
2024-10-01 11:15:00,349.34,350.15,349.19,350.15,3341.0,347.3313,348.1367,347.1822,348.1367,3341.0
2024-10-01 11:20:00,350.07,350.73,350.06,350.7,1692.0,348.0571,348.7133,348.0472,348.6835,1692.0
2024-10-01 11:25:00,350.73,351.22,350.71,351.17,5041.0,348.7133,349.2005,348.6934,349.1508,5041.0
2024-10-01 11:30:00,351.27,351.42,351.27,351.34,1800.0,349.2502,349.3994,349.2502,349.3198,1800.0
2024-10-01 11:35:00,351.34,351.34,350.82,350.82,15040.0,349.3198,349.3198,348.8028,348.8028,15040.0
2024-10-01 11:40:00,351.05,351.09,350.49,350.49,4808.0,349.0315,349.0713,348.4747,348.4747,4808.0
2024-10-01 11:45:00,350.49,350.49,350.14,350.46,800.0,348.4747,348.4747,348.1267,348.4449,800.0
2024-10-01 11:50:00,350.2,350.49,350.2,350.4,2167.0,348.1864,348.4747,348.1864,348.3852,2167.0
2024-10-01 11:55:00,350.5,350.75,350.4,350.57,6485.0,348.4847,348.7332,348.3852,348.5543,6485.0
2024-10-01 12:00:00,350.42,350.68,350.4,350.41,2392.0,348.4051,348.6636,348.3852,348.3952,2392.0
2024-10-01 12:05:00,350.51,350.61,350.45,350.61,827.0,348.4946,348.594,348.4349,348.594,827.0
2024-10-01 12:10:00,350.77,350.77,350.01,350.13,2652.0,348.7531,348.7531,347.9975,348.1168,2652.0
2024-10-01 12:15:00,350.1,350.29,349.98,350.13,3860.0,348.087,348.2759,347.9676,348.1168,3860.0
2024-10-01 12:20:00,350.13,350.23,349.91,349.94,17847.0,348.1168,348.2162,347.898,347.9279,17847.0
2024-10-01 12:25:00,350.03,350.03,349.66,349.87,3400.0,348.0174,348.0174,347.6495,347.8583,3400.0
2024-10-01 12:30:00,349.91,350.16,349.73,350.0,25793.0,347.898,348.1466,347.7191,347.9875,25793.0
2024-10-01 12:35:00,349.87,350.15,349.87,350.0,7399.0,347.8583,348.1367,347.8583,347.9875,7399.0
2024-10-01 12:40:00,349.94,350.41,349.94,350.31,13868.0,347.9279,348.3952,347.9279,348.2957,13868.0
2024-10-01 12:45:00,350.31,350.4,350.27,350.39,4400.0,348.2957,348.3852,348.256,348.3753,4400.0
2024-10-01 12:50:00,350.39,351.13,350.39,351.12,3789.0,348.3753,349.111,348.3753,349.1011,3789.0
2024-10-01 12:55:00,351.1,351.1,350.57,350.87,5852.0,349.0812,349.0812,348.5543,348.8525,5852.0
2024-10-01 13:00:00,350.87,351.04,350.43,350.66,6237.0,348.8525,349.0216,348.4151,348.6437,6237.0
2024-10-01 13:05:00,350.54,350.56,350.54,350.56,200.0,348.5244,348.5443,348.5244,348.5443,200.0
2024-10-01 13:10:00,350.64,350.7,350.21,350.3,2204.0,348.6239,348.6835,348.1963,348.2858,2204.0
2024-10-01 13:15:00,350.15,350.15,349.87,349.87,1181.0,348.1367,348.1367,347.8583,347.8583,1181.0
2024-10-01 13:20:00,349.85,350.12,349.74,349.76,4201.0,347.8384,348.1068,347.729,347.7489,4201.0
2024-10-01 13:25:00,349.68,349.69,349.68,349.68,500.0,347.6694,347.6793,347.6694,347.6694,500.0
2024-10-01 13:30:00,349.79,350.19,349.75,349.75,4494.0,347.7787,348.1764,347.739,347.739,4494.0
2024-10-01 13:35:00,349.8,349.84,349.66,349.67,1092.0,347.7887,347.8285,347.6495,347.6594,1092.0
2024-10-01 13:40:00,349.66,350.0,349.66,349.88,7882.0,347.6495,347.9875,347.6495,347.8682,7882.0
2024-10-01 13:45:00,349.82,349.82,349.64,349.64,1200.0,347.8086,347.8086,347.6296,347.6296,1200.0
2024-10-01 13:50:00,349.58,349.76,349.58,349.75,1098.0,347.5699,347.7489,347.5699,347.739,1098.0
2024-10-01 13:55:00,349.91,349.91,349.37,349.56,6800.0,347.898,347.898,347.3612,347.5501,6800.0
2024-10-01 14:00:00,349.56,349.92,349.55,349.71,6383.0,347.5501,347.908,347.5401,347.6992,6383.0
2024-10-01 14:05:00,349.68,349.92,349.66,349.87,6700.0,347.6694,347.908,347.6495,347.8583,6700.0
2024-10-01 14:10:00,349.8,349.86,349.72,349.73,5164.0,347.7887,347.8483,347.7091,347.7191,5164.0
2024-10-01 14:15:00,349.82,350.04,349.77,349.97,4102.0,347.8086,348.0273,347.7589,347.9577,4102.0
2024-10-01 14:20:00,349.99,350.06,349.74,349.75,2986.0,347.9776,348.0472,347.729,347.739,2986.0
2024-10-01 14:25:00,349.79,349.85,349.46,349.46,3121.0,347.7787,347.8384,347.4506,347.4506,3121.0
2024-10-01 14:30:00,349.62,350.13,349.57,350.13,11367.0,347.6097,348.1168,347.56,348.1168,11367.0
2024-10-01 14:35:00,350.05,350.05,349.69,349.87,1700.0,348.0372,348.0372,347.6793,347.8583,1700.0
2024-10-01 14:40:00,349.95,349.95,349.67,349.72,2963.0,347.9378,347.9378,347.6594,347.7091,2963.0
2024-10-01 14:45:00,349.69,349.79,349.5,349.75,2312.0,347.6793,347.7787,347.4904,347.739,2312.0
2024-10-01 14:50:00,349.97,350.14,349.9,350.14,1670.0,347.9577,348.1267,347.8881,348.1267,1670.0
2024-10-01 14:55:00,350.03,350.04,349.81,349.83,2000.0,348.0174,348.0273,347.7986,347.8185,2000.0
2024-10-01 15:00:00,349.78,349.78,349.32,349.56,2479.0,347.7688,347.7688,347.3114,347.5501,2479.0
2024-10-01 15:05:00,349.31,349.51,349.22,349.48,3894.0,347.3015,347.5003,347.212,347.4705,3894.0
2024-10-01 15:10:00,349.47,349.47,349.23,349.23,2808.0,347.4606,347.4606,347.222,347.222,2808.0
2024-10-01 15:15:00,349.24,349.62,349.18,349.57,5600.0,347.2319,347.6097,347.1722,347.56,5600.0
2024-10-01 15:20:00,349.58,349.88,349.57,349.75,3988.0,347.5699,347.8682,347.56,347.739,3988.0
2024-10-01 15:25:00,349.64,349.85,349.6,349.66,3758.0,347.6296,347.8384,347.5898,347.6495,3758.0
2024-10-01 15:30:00,349.75,350.0,349.58,349.94,8291.0,347.739,347.9875,347.5699,347.9279,8291.0
2024-10-01 15:35:00,349.86,350.16,349.61,350.0,6662.0,347.8483,348.1466,347.5998,347.9875,6662.0
2024-10-01 15:40:00,350.0,350.0,349.65,349.7,4197.0,347.9875,347.9875,347.6395,347.6893,4197.0
2024-10-01 15:45:00,349.71,349.71,349.29,349.43,18618.0,347.6992,347.6992,347.2816,347.4208,18618.0
2024-10-01 15:50:00,349.3,349.41,348.83,349.1,16182.0,347.2916,347.4009,346.8243,347.0927,16182.0
2024-10-01 15:55:00,348.92,348.94,348.23,348.53,43763.0,346.9137,346.9336,346.2277,346.526,43763.0
2024-10-02 09:30:00,347.9,347.9,345.74,345.74,5298.0,345.8996,345.8996,343.752,343.752,5298.0
2024-10-02 09:35:00,346.75,348.35,346.75,347.51,1214.0,344.7562,346.347,344.7562,345.5118,1214.0
2024-10-02 09:40:00,347.26,348.29,346.64,347.89,3916.0,345.2633,346.2874,344.6469,345.8897,3916.0
2024-10-02 09:45:00,347.89,348.75,347.89,348.68,2285.0,345.8897,346.7447,345.8897,346.6751,2285.0
2024-10-02 09:50:00,348.46,348.6,348.45,348.55,1050.0,346.4564,346.5956,346.4464,346.5459,1050.0
2024-10-02 09:55:00,348.29,348.59,348.18,348.43,4073.0,346.2874,346.5856,346.178,346.4266,4073.0
2024-10-02 10:00:00,348.21,348.21,347.53,347.53,4977.0,346.2078,346.2078,345.5317,345.5317,4977.0
2024-10-02 10:05:00,347.82,347.83,346.56,346.56,709.0,345.8201,345.83,344.5673,344.5673,709.0
2024-10-02 10:10:00,346.53,347.07,346.32,347.0,1901.0,344.5375,345.0744,344.3287,345.0048,1901.0
2024-10-02 10:15:00,347.05,347.05,346.98,346.98,611.0,345.0545,345.0545,344.9849,344.9849,611.0
2024-10-02 10:20:00,346.62,346.88,346.62,346.88,600.0,344.627,344.8855,344.627,344.8855,600.0
2024-10-02 10:25:00,346.94,347.03,346.94,347.03,386.0,344.9451,345.0346,344.9451,345.0346,386.0
2024-10-02 10:30:00,346.72,347.42,346.72,347.42,1310.0,344.7264,345.4224,344.7264,345.4224,1310.0
2024-10-02 10:35:00,347.26,347.79,347.26,347.79,2349.0,345.2633,345.7902,345.2633,345.7902,2349.0
2024-10-02 10:40:00,347.88,347.88,347.88,347.88,300.0,345.8797,345.8797,345.8797,345.8797,300.0
2024-10-02 10:45:00,348.03,348.34,348.02,348.33,611.0,346.0289,346.3371,346.0189,346.3271,611.0
2024-10-02 10:50:00,348.02,348.02,347.8,347.87,402.0,346.0189,346.0189,345.8002,345.8698,402.0
2024-10-02 10:55:00,348.0,348.2,347.96,348.2,2105.0,345.999,346.1979,345.9593,346.1979,2105.0
2024-10-02 11:00:00,347.78,348.0,347.75,347.97,3086.0,345.7803,345.999,345.7505,345.9692,3086.0
2024-10-02 11:05:00,347.97,347.97,347.96,347.97,100.0,345.9692,345.9692,345.9593,345.9692,100.0
2024-10-02 11:10:00,348.0,348.0,347.94,347.94,200.0,345.999,345.999,345.9394,345.9394,200.0
2024-10-02 11:15:00,347.97,347.97,347.96,347.97,200.0,345.9692,345.9692,345.9593,345.9692,200.0
2024-10-02 11:20:00,347.97,348.12,347.96,348.03,1290.0,345.9692,346.1183,345.9593,346.0289,1290.0
2024-10-02 11:25:00,348.04,348.59,348.03,348.57,4611.0,346.0388,346.5856,346.0289,346.5658,4611.0
2024-10-02 11:30:00,348.57,348.66,348.36,348.36,1099.0,346.5658,346.6552,346.357,346.357,1099.0
2024-10-02 11:35:00,348.45,348.45,348.13,348.31,4858.0,346.4464,346.4464,346.1283,346.3072,4858.0
2024-10-02 11:40:00,348.3,348.5,348.23,348.42,9356.0,346.2973,346.4962,346.2277,346.4166,9356.0
2024-10-02 11:45:00,348.43,348.48,348.42,348.48,300.0,346.4266,346.4763,346.4166,346.4763,300.0
2024-10-02 11:50:00,348.45,348.47,348.3,348.3,517.0,346.4464,346.4663,346.2973,346.2973,517.0
2024-10-02 11:55:00,348.43,348.46,348.11,348.15,3219.0,346.4266,346.4564,346.1084,346.1482,3219.0
2024-10-02 12:00:00,348.0,348.0,348.0,348.0,500.0,345.999,345.999,345.999,345.999,500.0
2024-10-02 12:05:00,348.13,348.22,348.0,348.22,2200.0,346.1283,346.2178,345.999,346.2178,2200.0
2024-10-02 12:10:00,348.2,348.2,348.03,348.03,400.0,346.1979,346.1979,346.0289,346.0289,400.0
2024-10-02 12:15:00,348.01,348.32,347.93,348.32,5833.0,346.009,346.3172,345.9294,346.3172,5833.0
2024-10-02 12:20:00,348.14,348.35,348.14,348.18,1914.0,346.1382,346.347,346.1382,346.178,1914.0
2024-10-02 12:25:00,348.18,348.68,348.17,348.47,6183.0,346.178,346.6751,346.1681,346.4663,6183.0
2024-10-02 12:30:00,348.48,348.5,348.21,348.21,3394.0,346.4763,346.4962,346.2078,346.2078,3394.0
2024-10-02 12:35:00,348.38,348.44,348.37,348.39,800.0,346.3768,346.4365,346.3669,346.3868,800.0
2024-10-02 12:40:00,348.45,348.45,348.44,348.44,200.0,346.4464,346.4464,346.4365,346.4365,200.0
2024-10-02 12:45:00,348.46,348.62,348.44,348.56,1250.0,346.4564,346.6155,346.4365,346.5558,1250.0
2024-10-02 12:50:00,348.56,348.81,348.42,348.74,8755.0,346.5558,346.8044,346.4166,346.7348,8755.0
2024-10-02 12:55:00,348.66,348.72,348.3,348.38,18809.0,346.6552,346.7149,346.2973,346.3768,18809.0
2024-10-02 13:00:00,348.52,348.68,348.52,348.62,600.0,346.516,346.6751,346.516,346.6155,600.0
2024-10-02 13:05:00,348.68,348.71,348.33,348.71,2418.0,346.6751,346.7049,346.3271,346.7049,2418.0
2024-10-02 13:10:00,348.99,348.99,348.85,348.93,2345.0,346.9833,346.9833,346.8441,346.9237,2345.0
2024-10-02 13:15:00,348.83,348.98,348.83,348.96,511.0,346.8243,346.9734,346.8243,346.9535,511.0
2024-10-02 13:20:00,348.78,348.78,348.66,348.69,1000.0,346.7745,346.7745,346.6552,346.6851,1000.0
2024-10-02 13:25:00,348.8,348.95,348.8,348.95,200.0,346.7944,346.9436,346.7944,346.9436,200.0
2024-10-02 13:30:00,348.66,348.66,348.66,348.66,800.0,346.6552,346.6552,346.6552,346.6552,800.0
2024-10-02 13:35:00,348.66,348.66,348.66,348.66,0.0,346.6552,346.6552,346.6552,346.6552,0.0
2024-10-02 13:40:00,348.48,348.65,348.48,348.65,400.0,346.4763,346.6453,346.4763,346.6453,400.0
2024-10-02 13:45:00,348.83,348.83,348.7,348.71,550.0,346.8243,346.8243,346.695,346.7049,550.0
2024-10-02 13:50:00,348.59,348.63,348.45,348.61,2115.0,346.5856,346.6254,346.4464,346.6055,2115.0
2024-10-02 13:55:00,348.63,348.63,348.62,348.62,2000.0,346.6254,346.6254,346.6155,346.6155,2000.0
2024-10-02 14:00:00,348.56,348.57,348.45,348.47,2415.0,346.5558,346.5658,346.4464,346.4663,2415.0
2024-10-02 14:05:00,348.5,348.53,348.44,348.44,600.0,346.4962,346.526,346.4365,346.4365,600.0
2024-10-02 14:10:00,348.5,348.54,348.07,348.07,17402.0,346.4962,346.5359,346.0686,346.0686,17402.0
2024-10-02 14:15:00,348.07,348.29,347.73,347.73,18772.0,346.0686,346.2874,345.7306,345.7306,18772.0
2024-10-02 14:20:00,347.75,347.77,347.55,347.6,2199.0,345.7505,345.7704,345.5516,345.6013,2199.0
2024-10-02 14:25:00,347.57,347.67,347.35,347.67,67097.0,345.5715,345.6709,345.3528,345.6709,67097.0
2024-10-02 14:30:00,347.69,347.96,347.53,347.69,28511.0,345.6908,345.9593,345.5317,345.6908,28511.0
2024-10-02 14:35:00,347.77,348.11,347.66,348.11,4597.0,345.7704,346.1084,345.661,346.1084,4597.0
2024-10-02 14:40:00,348.41,348.7,348.4,348.69,4994.0,346.4067,346.695,346.3967,346.6851,4994.0
2024-10-02 14:45:00,348.79,349.78,348.79,349.69,5392.0,346.7845,347.7688,346.7845,347.6793,5392.0
2024-10-02 14:50:00,349.7,349.75,349.66,349.72,1300.0,347.6893,347.739,347.6495,347.7091,1300.0
2024-10-02 14:55:00,349.62,349.62,349.2,349.25,3023.0,347.6097,347.6097,347.1921,347.2418,3023.0
2024-10-02 15:00:00,349.26,349.29,349.26,349.29,200.0,347.2518,347.2816,347.2518,347.2816,200.0
2024-10-02 15:05:00,349.11,349.35,349.02,349.35,1686.0,347.1026,347.3413,347.0132,347.3413,1686.0
2024-10-02 15:10:00,349.37,349.6,349.35,349.37,1326.0,347.3612,347.5898,347.3413,347.3612,1326.0
2024-10-02 15:15:00,349.3,349.3,349.11,349.19,667.0,347.2916,347.2916,347.1026,347.1822,667.0
2024-10-02 15:20:00,349.19,349.26,349.08,349.09,1200.0,347.1822,347.2518,347.0728,347.0828,1200.0
2024-10-02 15:25:00,349.08,349.15,348.98,348.98,1061.0,347.0728,347.1424,346.9734,346.9734,1061.0
2024-10-02 15:30:00,348.88,348.96,348.57,348.69,3756.0,346.874,346.9535,346.5658,346.6851,3756.0
2024-10-02 15:35:00,348.67,348.85,348.6,348.67,1400.0,346.6652,346.8441,346.5956,346.6652,1400.0
2024-10-02 15:40:00,348.69,348.69,348.48,348.69,35838.0,346.6851,346.6851,346.4763,346.6851,35838.0
2024-10-02 15:45:00,348.85,348.85,348.56,348.57,1838.0,346.8441,346.8441,346.5558,346.5658,1838.0
2024-10-02 15:50:00,348.53,349.24,348.49,349.04,4524.0,346.526,347.2319,346.4862,347.0331,4524.0
2024-10-02 15:55:00,349.16,349.16,348.59,348.77,29860.0,347.1524,347.1524,346.5856,346.7646,29860.0
2024-10-03 09:30:00,349.99,349.99,347.28,348.19,7971.0,347.9776,347.9776,345.2832,346.1879,7971.0
2024-10-03 09:35:00,347.6,347.6,347.28,347.55,1366.0,345.6013,345.6013,345.2832,345.5516,1366.0
2024-10-03 09:40:00,347.5,347.79,347.05,347.51,10708.0,345.5019,345.7902,345.0545,345.5118,10708.0
2024-10-03 09:45:00,347.05,347.96,347.0,347.25,7385.0,345.0545,345.9593,345.0048,345.2533,7385.0
2024-10-03 09:50:00,347.61,347.82,347.09,347.1,3237.0,345.6113,345.8201,345.0943,345.1042,3237.0
2024-10-03 09:55:00,347.63,347.74,347.33,347.7,1229.0,345.6312,345.7405,345.3329,345.7008,1229.0
2024-10-03 10:00:00,347.64,347.88,347.38,347.79,2330.0,345.6411,345.8797,345.3826,345.7902,2330.0
2024-10-03 10:05:00,347.79,347.93,347.72,347.9,4900.0,345.7902,345.9294,345.7206,345.8996,4900.0
2024-10-03 10:10:00,347.72,348.69,347.71,348.07,2316.0,345.7206,346.6851,345.7107,346.0686,2316.0
2024-10-03 10:15:00,348.06,348.9,348.06,348.77,3138.0,346.0587,346.8939,346.0587,346.7646,3138.0
2024-10-03 10:20:00,348.68,348.68,348.14,348.14,3968.0,346.6751,346.6751,346.1382,346.1382,3968.0
2024-10-03 10:25:00,348.29,348.56,348.15,348.15,2904.0,346.2874,346.5558,346.1482,346.1482,2904.0
2024-10-03 10:30:00,348.2,348.36,347.87,348.36,4194.0,346.1979,346.357,345.8698,346.357,4194.0
2024-10-03 10:35:00,348.53,348.84,348.46,348.84,817.0,346.526,346.8342,346.4564,346.8342,817.0
2024-10-03 10:40:00,348.84,348.84,348.44,348.54,1684.0,346.8342,346.8342,346.4365,346.5359,1684.0
2024-10-03 10:45:00,348.44,349.19,348.24,348.91,7054.0,346.4365,347.1822,346.2377,346.9038,7054.0
2024-10-03 10:50:00,348.93,349.07,348.82,349.07,431.0,346.9237,347.0629,346.8143,347.0629,431.0
2024-10-03 10:55:00,348.87,348.9,348.39,348.39,2837.0,346.864,346.8939,346.3868,346.3868,2837.0
2024-10-03 11:00:00,348.37,348.48,347.96,348.06,8071.0,346.3669,346.4763,345.9593,346.0587,8071.0
2024-10-03 11:05:00,348.17,348.36,348.07,348.2,2939.0,346.1681,346.357,346.0686,346.1979,2939.0
2024-10-03 11:10:00,348.29,348.42,347.88,347.88,1167.0,346.2874,346.4166,345.8797,345.8797,1167.0
2024-10-03 11:15:00,347.69,347.69,347.65,347.69,788.0,345.6908,345.6908,345.651,345.6908,788.0
2024-10-03 11:20:00,347.81,347.81,347.6,347.61,1201.0,345.8101,345.8101,345.6013,345.6113,1201.0
2024-10-03 11:25:00,347.43,347.71,347.43,347.71,400.0,345.4323,345.7107,345.4323,345.7107,400.0
2024-10-03 11:30:00,347.69,347.94,347.68,347.86,532.0,345.6908,345.9394,345.6809,345.8598,532.0
2024-10-03 11:35:00,348.01,348.02,347.89,347.89,541.0,346.009,346.0189,345.8897,345.8897,541.0
2024-10-03 11:40:00,347.94,348.25,347.94,348.25,300.0,345.9394,346.2476,345.9394,346.2476,300.0
2024-10-03 11:45:00,348.09,348.09,348.07,348.08,357.0,346.0885,346.0885,346.0686,346.0786,357.0
2024-10-03 11:50:00,347.95,347.95,347.67,347.75,1761.0,345.9493,345.9493,345.6709,345.7505,1761.0
2024-10-03 11:55:00,347.71,347.71,347.4,347.4,684.0,345.7107,345.7107,345.4025,345.4025,684.0
2024-10-03 12:00:00,347.54,347.71,347.4,347.67,1842.0,345.5417,345.7107,345.4025,345.6709,1842.0
2024-10-03 12:05:00,347.91,347.92,347.69,347.91,719.0,345.9095,345.9195,345.6908,345.9095,719.0
2024-10-03 12:10:00,347.89,348.09,347.89,348.0,470.0,345.8897,346.0885,345.8897,345.999,470.0
2024-10-03 12:15:00,348.02,348.02,348.01,348.02,100.0,346.0189,346.0189,346.009,346.0189,100.0
2024-10-03 12:20:00,348.18,348.18,348.0,348.0,484.0,346.178,346.178,345.999,345.999,484.0
2024-10-03 12:25:00,347.84,347.91,347.78,347.78,1774.0,345.84,345.9095,345.7803,345.7803,1774.0
2024-10-03 12:30:00,347.78,347.78,347.78,347.78,0.0,345.7803,345.7803,345.7803,345.7803,0.0
2024-10-03 12:35:00,347.67,347.67,346.98,346.98,1911.0,345.6709,345.6709,344.9849,344.9849,1911.0
2024-10-03 12:40:00,347.0,347.18,346.87,346.97,7264.0,345.0048,345.1837,344.8755,344.975,7264.0
2024-10-03 12:45:00,346.81,346.97,346.29,346.29,6615.0,344.8159,344.975,344.2989,344.2989,6615.0
2024-10-03 12:50:00,346.28,346.59,346.28,346.4,3583.0,344.2889,344.5971,344.2889,344.4082,3583.0
2024-10-03 12:55:00,346.5,346.53,346.5,346.53,700.0,344.5077,344.5375,344.5077,344.5375,700.0
2024-10-03 13:00:00,346.44,346.52,346.41,346.52,1200.0,344.448,344.5275,344.4182,344.5275,1200.0
2024-10-03 13:05:00,346.52,346.52,346.5,346.5,1034.0,344.5275,344.5275,344.5077,344.5077,1034.0
2024-10-03 13:10:00,346.5,346.51,346.42,346.5,700.0,344.5077,344.5176,344.4281,344.5077,700.0
2024-10-03 13:15:00,346.39,346.53,346.35,346.42,5032.0,344.3983,344.5375,344.3585,344.4281,5032.0
2024-10-03 13:20:00,346.42,346.69,346.24,346.65,4032.0,344.4281,344.6966,344.2492,344.6568,4032.0
2024-10-03 13:25:00,346.62,347.24,346.62,347.14,4547.0,344.627,345.2434,344.627,345.144,4547.0
2024-10-03 13:30:00,347.34,347.74,347.14,347.65,1100.0,345.3428,345.7405,345.144,345.651,1100.0
2024-10-03 13:35:00,347.74,347.86,347.62,347.79,4840.0,345.7405,345.8598,345.6212,345.7902,4840.0
2024-10-03 13:40:00,347.78,347.84,347.48,347.63,18160.0,345.7803,345.84,345.482,345.6312,18160.0
2024-10-03 13:45:00,347.6,347.75,347.6,347.69,895.0,345.6013,345.7505,345.6013,345.6908,895.0
2024-10-03 13:50:00,347.45,347.5,347.42,347.42,11558.0,345.4522,345.5019,345.4224,345.4224,11558.0
2024-10-03 13:55:00,347.42,347.66,347.42,347.65,3092.0,345.4224,345.661,345.4224,345.651,3092.0
2024-10-03 14:00:00,347.6,347.6,347.57,347.57,1461.0,345.6013,345.6013,345.5715,345.5715,1461.0
2024-10-03 14:05:00,347.68,347.85,347.61,347.85,1368.0,345.6809,345.8499,345.6113,345.8499,1368.0
2024-10-03 14:10:00,347.67,347.86,347.66,347.74,1500.0,345.6709,345.8598,345.661,345.7405,1500.0
2024-10-03 14:15:00,347.74,347.84,347.71,347.81,2656.0,345.7405,345.84,345.7107,345.8101,2656.0
2024-10-03 14:20:00,347.82,347.83,347.69,347.75,2357.0,345.8201,345.83,345.6908,345.7505,2357.0
2024-10-03 14:25:00,347.75,347.9,347.74,347.82,3032.0,345.7505,345.8996,345.7405,345.8201,3032.0
2024-10-03 14:30:00,347.82,348.12,347.81,348.12,3618.0,345.8201,346.1183,345.8101,346.1183,3618.0
2024-10-03 14:35:00,347.86,348.09,347.8,347.86,5092.0,345.8598,346.0885,345.8002,345.8598,5092.0
2024-10-03 14:40:00,347.85,348.05,347.85,347.89,4517.0,345.8499,346.0487,345.8499,345.8897,4517.0
2024-10-03 14:45:00,347.89,348.34,347.87,348.25,1900.0,345.8897,346.3371,345.8698,346.2476,1900.0
2024-10-03 14:50:00,348.29,348.42,348.27,348.3,3678.0,346.2874,346.4166,346.2675,346.2973,3678.0
2024-10-03 14:55:00,348.3,348.3,348.07,348.07,4114.0,346.2973,346.2973,346.0686,346.0686,4114.0
2024-10-03 15:00:00,348.0,348.0,347.73,347.74,2500.0,345.999,345.999,345.7306,345.7405,2500.0
2024-10-03 15:05:00,347.69,348.02,347.69,347.83,4028.0,345.6908,346.0189,345.6908,345.83,4028.0
2024-10-03 15:10:00,347.83,348.01,347.69,347.69,3806.0,345.83,346.009,345.6908,345.6908,3806.0
2024-10-03 15:15:00,347.67,347.97,347.54,347.97,3464.0,345.6709,345.9692,345.5417,345.9692,3464.0
2024-10-03 15:20:00,347.87,347.87,347.68,347.68,4969.0,345.8698,345.8698,345.6809,345.6809,4969.0
2024-10-03 15:25:00,347.75,347.85,347.64,347.77,2099.0,345.7505,345.8499,345.6411,345.7704,2099.0
2024-10-03 15:30:00,347.77,348.0,347.73,347.8,4290.0,345.7704,345.999,345.7306,345.8002,4290.0
2024-10-03 15:35:00,347.74,347.81,347.54,347.81,4483.0,345.7405,345.8101,345.5417,345.8101,4483.0
2024-10-03 15:40:00,347.75,347.75,347.49,347.64,8580.0,345.7505,345.7505,345.492,345.6411,8580.0
2024-10-03 15:45:00,347.71,347.83,347.53,347.83,4489.0,345.7107,345.83,345.5317,345.83,4489.0
2024-10-03 15:50:00,347.86,347.86,347.28,347.38,11438.0,345.8598,345.8598,345.2832,345.3826,11438.0
2024-10-03 15:55:00,347.38,347.96,347.33,347.38,62668.0,345.3826,345.9593,345.3329,345.3826,62668.0
2024-10-04 09:30:00,347.35,348.51,346.03,347.49,7094.0,345.3528,346.5061,344.0404,345.492,7094.0
2024-10-04 09:35:00,347.51,347.97,347.0,347.71,1407.0,345.5118,345.9692,345.0048,345.7107,1407.0
2024-10-04 09:40:00,347.36,347.36,346.85,346.94,2291.0,345.3627,345.3627,344.8556,344.9451,2291.0
2024-10-04 09:45:00,346.92,347.4,346.82,347.24,2737.0,344.9252,345.4025,344.8258,345.2434,2737.0
2024-10-04 09:50:00,347.02,347.51,347.02,347.36,2215.0,345.0247,345.5118,345.0247,345.3627,2215.0
2024-10-04 09:55:00,347.52,347.6,346.75,347.04,4935.0,345.5218,345.6013,344.7562,345.0446,4935.0
2024-10-04 10:00:00,346.94,347.45,346.94,347.34,2487.0,344.9451,345.4522,344.9451,345.3428,2487.0
2024-10-04 10:05:00,347.6,348.58,347.6,348.11,7373.0,345.6013,346.5757,345.6013,346.1084,7373.0
2024-10-04 10:10:00,347.82,348.32,347.81,348.32,3090.0,345.8201,346.3172,345.8101,346.3172,3090.0
2024-10-04 10:15:00,347.8,347.88,347.14,347.14,2728.0,345.8002,345.8797,345.144,345.144,2728.0
2024-10-04 10:20:00,347.21,347.3,346.67,347.3,3753.0,345.2136,345.3031,344.6767,345.3031,3753.0
2024-10-04 10:25:00,346.98,346.98,346.65,346.87,800.0,344.9849,344.9849,344.6568,344.8755,800.0
2024-10-04 10:30:00,346.97,347.28,346.71,346.72,1174.0,344.975,345.2832,344.7164,344.7264,1174.0
2024-10-04 10:35:00,346.84,347.21,346.67,347.19,20873.0,344.8457,345.2136,344.6767,345.1937,20873.0
2024-10-04 10:40:00,347.19,347.27,346.86,346.98,10631.0,345.1937,345.2732,344.8656,344.9849,10631.0
2024-10-04 10:45:00,347.13,347.16,347.13,347.16,300.0,345.134,345.1639,345.134,345.1639,300.0
2024-10-04 10:50:00,347.02,347.66,347.01,347.66,1368.0,345.0247,345.661,345.0147,345.661,1368.0
2024-10-04 10:55:00,347.7,347.7,347.42,347.42,301.0,345.7008,345.7008,345.4224,345.4224,301.0
2024-10-04 11:00:00,347.72,347.72,347.45,347.45,519.0,345.7206,345.7206,345.4522,345.4522,519.0
2024-10-04 11:05:00,347.53,347.72,347.45,347.48,1605.0,345.5317,345.7206,345.4522,345.482,1605.0
2024-10-04 11:10:00,347.69,347.94,347.52,347.74,4392.0,345.6908,345.9394,345.5218,345.7405,4392.0
2024-10-04 11:15:00,347.53,347.7,347.29,347.65,3471.0,345.5317,345.7008,345.2931,345.651,3471.0
2024-10-04 11:20:00,347.66,347.66,346.97,346.97,1531.0,345.661,345.661,344.975,344.975,1531.0
2024-10-04 11:25:00,346.99,347.34,346.91,347.34,1850.0,344.9948,345.3428,344.9153,345.3428,1850.0
2024-10-04 11:30:00,347.3,347.3,347.09,347.3,839.0,345.3031,345.3031,345.0943,345.3031,839.0
2024-10-04 11:35:00,347.14,347.87,347.14,347.68,1435.0,345.144,345.8698,345.144,345.6809,1435.0
2024-10-04 11:40:00,347.87,347.87,347.38,347.38,1201.0,345.8698,345.8698,345.3826,345.3826,1201.0
2024-10-04 11:45:00,347.4,347.65,347.4,347.65,351.0,345.4025,345.651,345.4025,345.651,351.0
2024-10-04 11:50:00,347.52,347.52,347.19,347.49,1131.0,345.5218,345.5218,345.1937,345.492,1131.0
2024-10-04 11:55:00,347.36,347.45,347.2,347.37,1300.0,345.3627,345.4522,345.2036,345.3727,1300.0
2024-10-04 12:00:00,347.3,347.72,347.29,347.49,345.0,345.3031,345.7206,345.2931,345.492,345.0
2024-10-04 12:05:00,347.67,347.67,347.39,347.39,1821.0,345.6709,345.6709,345.3925,345.3925,1821.0
2024-10-04 12:10:00,347.3,347.45,347.3,347.37,688.0,345.3031,345.4522,345.3031,345.3727,688.0
2024-10-04 12:15:00,347.37,347.52,347.32,347.32,588.0,345.3727,345.5218,345.3229,345.3229,588.0
2024-10-04 12:20:00,347.33,347.33,346.85,346.85,919.0,345.3329,345.3329,344.8556,344.8556,919.0
2024-10-04 12:25:00,346.73,346.76,346.73,346.75,1520.0,344.7363,344.7662,344.7363,344.7562,1520.0
2024-10-04 12:30:00,346.65,347.49,346.63,347.41,11753.0,344.6568,345.492,344.6369,345.4124,11753.0
2024-10-04 12:35:00,347.3,347.84,347.3,347.67,2553.0,345.3031,345.84,345.3031,345.6709,2553.0
2024-10-04 12:40:00,347.9,348.16,347.9,347.98,688.0,345.8996,346.1581,345.8996,345.9791,688.0
2024-10-04 12:45:00,347.95,347.95,347.95,347.95,196.0,345.9493,345.9493,345.9493,345.9493,196.0
2024-10-04 12:50:00,347.91,348.17,347.85,348.14,1450.0,345.9095,346.1681,345.8499,346.1382,1450.0
2024-10-04 12:55:00,348.05,348.13,347.89,348.07,2196.0,346.0487,346.1283,345.8897,346.0686,2196.0
2024-10-04 13:00:00,348.08,348.29,347.98,348.29,1300.0,346.0786,346.2874,345.9791,346.2874,1300.0
2024-10-04 13:05:00,348.17,348.23,348.17,348.2,450.0,346.1681,346.2277,346.1681,346.1979,450.0
2024-10-04 13:10:00,348.03,348.47,348.03,348.47,1050.0,346.0289,346.4663,346.0289,346.4663,1050.0
2024-10-04 13:15:00,348.46,348.46,348.43,348.43,291.0,346.4564,346.4564,346.4266,346.4266,291.0
2024-10-04 13:20:00,348.5,348.79,348.5,348.63,2337.0,346.4962,346.7845,346.4962,346.6254,2337.0
2024-10-04 13:25:00,348.58,348.81,348.56,348.56,1202.0,346.5757,346.8044,346.5558,346.5558,1202.0
2024-10-04 13:30:00,348.56,348.56,348.56,348.56,0.0,346.5558,346.5558,346.5558,346.5558,0.0
2024-10-04 13:35:00,348.35,348.37,348.06,348.1,903.0,346.347,346.3669,346.0587,346.0985,903.0
2024-10-04 13:40:00,348.21,348.48,348.2,348.48,200.0,346.2078,346.4763,346.1979,346.4763,200.0
2024-10-04 13:45:00,348.23,348.23,348.23,348.23,100.0,346.2277,346.2277,346.2277,346.2277,100.0
2024-10-04 13:50:00,348.49,348.49,348.23,348.23,801.0,346.4862,346.4862,346.2277,346.2277,801.0
2024-10-04 13:55:00,348.15,348.34,348.14,348.14,374.0,346.1482,346.3371,346.1382,346.1382,374.0
2024-10-04 14:00:00,348.09,348.1,348.09,348.09,120.0,346.0885,346.0985,346.0885,346.0885,120.0
2024-10-04 14:05:00,347.92,348.17,347.84,348.17,700.0,345.9195,346.1681,345.84,346.1681,700.0
2024-10-04 14:10:00,347.98,348.1,347.94,347.99,1280.0,345.9791,346.0985,345.9394,345.9891,1280.0
2024-10-04 14:15:00,347.9,348.05,347.9,348.05,398.0,345.8996,346.0487,345.8996,346.0487,398.0
2024-10-04 14:20:00,348.1,348.46,348.09,348.46,750.0,346.0985,346.4564,346.0885,346.4564,750.0
2024-10-04 14:25:00,348.55,348.55,348.32,348.32,2125.0,346.5459,346.5459,346.3172,346.3172,2125.0
2024-10-04 14:30:00,348.49,348.54,348.41,348.41,400.0,346.4862,346.5359,346.4067,346.4067,400.0
2024-10-04 14:35:00,348.59,348.64,348.58,348.63,700.0,346.5856,346.6354,346.5757,346.6254,700.0
2024-10-04 14:40:00,348.63,348.69,348.63,348.69,300.0,346.6254,346.6851,346.6254,346.6851,300.0
2024-10-04 14:45:00,348.63,348.63,348.62,348.62,1000.0,346.6254,346.6254,346.6155,346.6155,1000.0
2024-10-04 14:50:00,348.5,348.8,348.47,348.51,7797.0,346.4962,346.7944,346.4663,346.5061,7797.0
2024-10-04 14:55:00,348.51,348.52,348.39,348.42,1406.0,346.5061,346.516,346.3868,346.4166,1406.0
2024-10-04 15:00:00,348.54,348.57,348.5,348.56,800.0,346.5359,346.5658,346.4962,346.5558,800.0
2024-10-04 15:05:00,348.42,348.47,348.22,348.32,2507.0,346.4166,346.4663,346.2178,346.3172,2507.0
2024-10-04 15:10:00,348.33,348.49,348.24,348.41,1500.0,346.3271,346.4862,346.2377,346.4067,1500.0
2024-10-04 15:15:00,348.3,348.4,348.14,348.14,2911.0,346.2973,346.3967,346.1382,346.1382,2911.0
2024-10-04 15:20:00,348.22,348.62,348.11,348.58,16759.0,346.2178,346.6155,346.1084,346.5757,16759.0
2024-10-04 15:25:00,348.47,348.47,348.2,348.45,1503.0,346.4663,346.4663,346.1979,346.4464,1503.0
2024-10-04 15:30:00,348.37,348.54,348.2,348.53,14589.0,346.3669,346.5359,346.1979,346.526,14589.0
2024-10-04 15:35:00,348.51,348.51,348.1,348.1,4700.0,346.5061,346.5061,346.0985,346.0985,4700.0
2024-10-04 15:40:00,348.03,348.27,347.96,348.18,4348.0,346.0289,346.2675,345.9593,346.178,4348.0
2024-10-04 15:45:00,348.07,348.11,347.72,348.11,4624.0,346.0686,346.1084,345.7206,346.1084,4624.0
2024-10-04 15:50:00,348.19,348.39,347.98,348.35,7082.0,346.1879,346.3868,345.9791,346.347,7082.0
2024-10-04 15:55:00,348.25,348.6,348.02,348.05,30117.0,346.2476,346.5956,346.0189,346.0487,30117.0
2024-10-07 09:30:00,347.15,347.15,345.26,345.43,6127.0,345.1539,345.1539,343.2748,343.4438,6127.0
2024-10-07 09:35:00,345.29,345.7,344.24,344.7,2021.0,343.3046,343.7123,342.2607,342.718,2021.0
2024-10-07 09:40:00,344.75,345.19,344.75,345.01,1042.0,342.7677,343.2052,342.7677,343.0262,1042.0
2024-10-07 09:45:00,345.37,345.37,343.95,344.12,7838.0,343.3842,343.3842,341.9723,342.1413,7838.0
2024-10-07 09:50:00,344.56,344.72,344.2,344.2,400.0,342.5788,342.7379,342.2209,342.2209,400.0
2024-10-07 09:55:00,344.3,344.44,344.2,344.44,600.0,342.3203,342.4595,342.2209,342.4595,600.0
2024-10-07 10:00:00,344.57,344.87,344.1,344.24,3237.0,342.5888,342.887,342.1215,342.2607,3237.0
2024-10-07 10:05:00,344.37,344.92,344.37,344.69,2504.0,342.3899,342.9367,342.3899,342.7081,2504.0
2024-10-07 10:10:00,344.69,344.69,343.8,343.8,3803.0,342.7081,342.7081,341.8232,341.8232,3803.0
2024-10-07 10:15:00,343.8,344.6,343.6,344.32,6160.0,341.8232,342.6186,341.6243,342.3402,6160.0
2024-10-07 10:20:00,344.26,344.57,343.95,344.4,2994.0,342.2805,342.5888,341.9723,342.4197,2994.0
2024-10-07 10:25:00,344.41,344.7,343.74,343.83,6867.0,342.4297,342.718,341.7635,341.853,6867.0
2024-10-07 10:30:00,343.66,345.31,343.66,345.0,3366.0,341.684,343.3245,341.684,343.0163,3366.0
2024-10-07 10:35:00,345.19,345.36,344.63,344.84,5700.0,343.2052,343.3742,342.6484,342.8572,5700.0
2024-10-07 10:40:00,344.82,345.03,344.63,345.03,900.0,342.8373,343.0461,342.6484,343.0461,900.0
2024-10-07 10:45:00,344.91,345.38,344.77,345.38,3200.0,342.9268,343.3941,342.7876,343.3941,3200.0
2024-10-07 10:50:00,345.35,345.35,344.58,344.58,7095.0,343.3643,343.3643,342.5987,342.5987,7095.0
2024-10-07 10:55:00,344.55,344.68,344.24,344.68,4327.0,342.5689,342.6981,342.2607,342.6981,4327.0
2024-10-07 11:00:00,344.7,345.19,344.56,344.96,13224.0,342.718,343.2052,342.5788,342.9765,13224.0
2024-10-07 11:05:00,344.94,345.71,344.8,345.71,18474.0,342.9566,343.7222,342.8174,343.7222,18474.0
2024-10-07 11:10:00,345.5,345.86,345.29,345.59,10409.0,343.5134,343.8713,343.3046,343.6029,10409.0
2024-10-07 11:15:00,345.59,345.59,345.14,345.26,4324.0,343.6029,343.6029,343.1555,343.2748,4324.0
2024-10-07 11:20:00,345.4,346.02,345.23,345.93,7597.0,343.414,344.0304,343.245,343.9409,7597.0
2024-10-07 11:25:00,345.91,346.16,345.23,345.38,7896.0,343.921,344.1696,343.245,343.3941,7896.0
2024-10-07 11:30:00,345.43,345.47,345.12,345.12,5204.0,343.4438,343.4836,343.1356,343.1356,5204.0
2024-10-07 11:35:00,345.11,345.85,345.04,345.78,3009.0,343.1256,343.8614,343.0561,343.7918,3009.0
2024-10-07 11:40:00,345.72,345.86,345.39,345.39,2270.0,343.7321,343.8713,343.404,343.404,2270.0
2024-10-07 11:45:00,345.35,345.54,345.23,345.46,7225.0,343.3643,343.5532,343.245,343.4736,7225.0
2024-10-07 11:50:00,345.37,345.37,344.79,344.8,8317.0,343.3842,343.3842,342.8075,342.8174,8317.0
2024-10-07 11:55:00,344.7,345.19,344.64,344.94,8946.0,342.718,343.2052,342.6584,342.9566,8946.0
2024-10-07 12:00:00,345.0,345.31,344.93,345.11,5946.0,343.0163,343.3245,342.9467,343.1256,5946.0
2024-10-07 12:05:00,345.0,345.33,344.89,345.13,10360.0,343.0163,343.3444,342.9069,343.1455,10360.0
2024-10-07 12:10:00,345.01,345.3,344.88,345.29,3068.0,343.0262,343.3146,342.897,343.3046,3068.0
2024-10-07 12:15:00,345.27,345.54,344.88,345.44,10928.0,343.2847,343.5532,342.897,343.4538,10928.0
2024-10-07 12:20:00,345.44,345.46,345.0,345.19,4254.0,343.4538,343.4736,343.0163,343.2052,4254.0
2024-10-07 12:25:00,345.22,345.56,345.09,345.46,3097.0,343.235,343.5731,343.1058,343.4736,3097.0
2024-10-07 12:30:00,345.29,345.29,344.99,345.13,1640.0,343.3046,343.3046,343.0063,343.1455,1640.0
2024-10-07 12:35:00,345.0,345.13,344.98,345.0,2891.0,343.0163,343.1455,342.9964,343.0163,2891.0
2024-10-07 12:40:00,345.0,345.05,344.72,345.0,10487.0,343.0163,343.066,342.7379,343.0163,10487.0
2024-10-07 12:45:00,344.97,345.06,344.75,345.04,10516.0,342.9865,343.0759,342.7677,343.0561,10516.0
2024-10-07 12:50:00,345.03,345.07,344.96,345.0,1750.0,343.0461,343.0859,342.9765,343.0163,1750.0
2024-10-07 12:55:00,345.09,345.09,344.7,344.93,17439.0,343.1058,343.1058,342.718,342.9467,17439.0
2024-10-07 13:00:00,344.93,345.1,344.57,344.66,10426.0,342.9467,343.1157,342.5888,342.6782,10426.0
2024-10-07 13:05:00,344.43,344.47,343.86,344.15,3200.0,342.4496,342.4893,341.8828,342.1712,3200.0
2024-10-07 13:10:00,344.06,344.12,343.94,344.12,1599.0,342.0817,342.1413,341.9624,342.1413,1599.0
2024-10-07 13:15:00,343.96,344.31,343.82,344.19,12846.0,341.9823,342.3302,341.8431,342.2109,12846.0
2024-10-07 13:20:00,344.24,344.3,343.79,343.84,7718.0,342.2607,342.3203,341.8132,341.863,7718.0
2024-10-07 13:25:00,343.82,343.95,343.41,343.68,6208.0,341.8431,341.9723,341.4354,341.7039,6208.0
2024-10-07 13:30:00,343.54,343.6,343.2,343.55,5186.0,341.5647,341.6243,341.2266,341.5746,5186.0
2024-10-07 13:35:00,343.77,343.77,343.19,343.19,5487.0,341.7934,341.7934,341.2167,341.2167,5487.0
2024-10-07 13:40:00,343.29,343.39,343.18,343.18,700.0,341.3161,341.4155,341.2067,341.2067,700.0
2024-10-07 13:45:00,343.38,343.57,343.13,343.46,4859.0,341.4056,341.5945,341.157,341.4851,4859.0
2024-10-07 13:50:00,343.25,343.5,343.12,343.12,3413.0,341.2763,341.5249,341.1471,341.1471,3413.0
2024-10-07 13:55:00,343.08,343.38,342.67,342.78,9116.0,341.1073,341.4056,340.6997,340.809,9116.0
2024-10-07 14:00:00,342.78,342.93,342.66,342.92,4629.0,340.809,340.9582,340.6897,340.9482,4629.0
2024-10-07 14:05:00,342.91,343.08,342.9,343.0,400.0,340.9383,341.1073,340.9284,341.0278,400.0
2024-10-07 14:10:00,343.12,343.32,342.98,343.13,1721.0,341.1471,341.3459,341.0079,341.157,1721.0
2024-10-07 14:15:00,343.03,343.08,342.39,342.46,5794.0,341.0576,341.1073,340.4213,340.4909,5794.0
2024-10-07 14:20:00,342.33,342.45,342.22,342.36,2975.0,340.3616,340.4809,340.2523,340.3915,2975.0
2024-10-07 14:25:00,342.36,342.54,342.08,342.29,4757.0,340.3915,340.5704,340.1131,340.3219,4757.0
2024-10-07 14:30:00,342.3,342.86,342.1,342.22,8111.0,340.3318,340.8886,340.133,340.2523,8111.0
2024-10-07 14:35:00,342.15,342.45,341.92,342.25,4567.0,340.1827,340.4809,339.954,340.2821,4567.0
2024-10-07 14:40:00,342.43,342.56,342.25,342.37,4015.0,340.4611,340.5903,340.2821,340.4014,4015.0
2024-10-07 14:45:00,342.25,342.25,341.93,342.02,3725.0,340.2821,340.2821,339.9639,340.0534,3725.0
2024-10-07 14:50:00,342.11,342.61,342.1,342.23,3993.0,340.1429,340.64,340.133,340.2622,3993.0
2024-10-07 14:55:00,342.23,342.36,342.15,342.21,2952.0,340.2622,340.3915,340.1827,340.2423,2952.0
2024-10-07 15:00:00,342.37,342.86,342.35,342.84,6314.0,340.4014,340.8886,340.3815,340.8687,6314.0
2024-10-07 15:05:00,342.85,343.22,342.85,342.94,3480.0,340.8786,341.2465,340.8786,340.9681,3480.0
2024-10-07 15:10:00,343.07,343.08,342.77,342.79,3157.0,341.0974,341.1073,340.7991,340.819,3157.0
2024-10-07 15:15:00,343.09,343.5,342.94,343.37,3133.0,341.1173,341.5249,340.9681,341.3957,3133.0
2024-10-07 15:20:00,343.46,343.49,343.06,343.27,5814.0,341.4851,341.515,341.0874,341.2962,5814.0
2024-10-07 15:25:00,343.29,343.92,343.28,343.79,4489.0,341.3161,341.9425,341.3062,341.8132,4489.0
2024-10-07 15:30:00,343.82,343.91,343.44,343.44,20605.0,341.8431,341.9325,341.4653,341.4653,20605.0
2024-10-07 15:35:00,343.42,343.61,343.3,343.35,9756.0,341.4454,341.6343,341.3261,341.3758,9756.0
2024-10-07 15:40:00,343.32,343.48,343.11,343.48,4751.0,341.3459,341.505,341.1371,341.505,4751.0
2024-10-07 15:45:00,343.54,343.72,343.03,343.34,9218.0,341.5647,341.7436,341.0576,341.3658,9218.0
2024-10-07 15:50:00,343.47,344.33,343.38,344.19,14311.0,341.4951,342.3501,341.4056,342.2109,14311.0
2024-10-07 15:55:00,344.09,344.24,343.72,343.91,49142.0,342.1115,342.2607,341.7436,341.9325,49142.0
2024-10-08 09:30:00,346.1,347.79,343.79,345.94,15013.0,344.11,345.7902,341.8132,343.9509,15013.0
2024-10-08 09:35:00,346.31,346.67,346.07,346.12,945.0,344.3187,344.6767,344.0801,344.1298,945.0
2024-10-08 09:40:00,346.17,347.08,346.08,346.6,7893.0,344.1796,345.0843,344.0901,344.6071,7893.0
2024-10-08 09:45:00,346.91,346.93,345.88,346.27,4715.0,344.9153,344.9352,343.8912,344.279,4715.0
2024-10-08 09:50:00,346.0,346.01,344.66,344.9,3143.0,344.0105,344.0205,342.6782,342.9169,3143.0
2024-10-08 09:55:00,344.9,344.9,344.55,344.55,1500.0,342.9169,342.9169,342.5689,342.5689,1500.0
2024-10-08 10:00:00,344.42,344.82,343.61,344.38,4043.0,342.4396,342.8373,341.6343,342.3998,4043.0
2024-10-08 10:05:00,344.49,345.27,344.41,344.81,5822.0,342.5092,343.2847,342.4297,342.8274,5822.0
2024-10-08 10:10:00,344.78,345.2,344.76,345.09,2212.0,342.7975,343.2151,342.7777,343.1058,2212.0
2024-10-08 10:15:00,345.32,345.77,345.15,345.67,3608.0,343.3344,343.7819,343.1654,343.6824,3608.0
2024-10-08 10:20:00,345.88,346.87,345.88,346.73,8164.0,343.8912,344.8755,343.8912,344.7363,8164.0
2024-10-08 10:25:00,346.98,347.47,346.98,347.19,1650.0,344.9849,345.4721,344.9849,345.1937,1650.0
2024-10-08 10:30:00,347.19,347.54,346.99,347.31,3229.0,345.1937,345.5417,344.9948,345.313,3229.0
2024-10-08 10:35:00,347.47,347.65,347.06,347.47,3977.0,345.4721,345.651,345.0644,345.4721,3977.0
2024-10-08 10:40:00,347.42,347.84,347.21,347.7,2417.0,345.4224,345.84,345.2136,345.7008,2417.0
2024-10-08 10:45:00,347.75,347.76,347.74,347.75,860.0,345.7505,345.7604,345.7405,345.7505,860.0
2024-10-08 10:50:00,347.73,348.0,347.69,347.86,1113.0,345.7306,345.999,345.6908,345.8598,1113.0
2024-10-08 10:55:00,348.06,348.2,348.04,348.2,1064.0,346.0587,346.1979,346.0388,346.1979,1064.0
2024-10-08 11:00:00,348.24,348.24,347.75,348.02,3214.0,346.2377,346.2377,345.7505,346.0189,3214.0
2024-10-08 11:05:00,348.21,348.36,348.2,348.22,575.0,346.2078,346.357,346.1979,346.2178,575.0
2024-10-08 11:10:00,348.05,348.5,348.05,348.34,1445.0,346.0487,346.4962,346.0487,346.3371,1445.0
2024-10-08 11:15:00,348.16,348.44,348.02,348.43,1041.0,346.1581,346.4365,346.0189,346.4266,1041.0
2024-10-08 11:20:00,348.5,348.9,348.36,348.9,4428.0,346.4962,346.8939,346.357,346.8939,4428.0
2024-10-08 11:25:00,348.9,349.54,348.9,349.5,3570.0,346.8939,347.5302,346.8939,347.4904,3570.0
2024-10-08 11:30:00,349.49,349.87,349.29,349.59,3229.0,347.4805,347.8583,347.2816,347.5799,3229.0
2024-10-08 11:35:00,349.37,350.26,349.37,350.26,12549.0,347.3612,348.246,347.3612,348.246,12549.0
2024-10-08 11:40:00,350.2,350.56,350.16,350.56,2900.0,348.1864,348.5443,348.1466,348.5443,2900.0
2024-10-08 11:45:00,350.91,350.91,350.26,350.38,15209.0,348.8923,348.8923,348.246,348.3653,15209.0
2024-10-08 11:50:00,350.33,351.0,349.95,350.56,13495.0,348.3156,348.9818,347.9378,348.5443,13495.0
2024-10-08 11:55:00,350.65,350.65,350.12,350.17,17604.0,348.6338,348.6338,348.1068,348.1566,17604.0
2024-10-08 12:00:00,350.29,350.96,350.27,350.31,6877.0,348.2759,348.942,348.256,348.2957,6877.0
2024-10-08 12:05:00,350.28,350.67,350.13,350.58,3776.0,348.2659,348.6537,348.1168,348.5642,3776.0
2024-10-08 12:10:00,350.52,350.95,350.5,350.5,7284.0,348.5045,348.9321,348.4847,348.4847,7284.0
2024-10-08 12:15:00,350.37,350.94,350.17,350.76,3700.0,348.3554,348.9221,348.1566,348.7432,3700.0
2024-10-08 12:20:00,350.95,351.37,350.89,351.06,5456.0,348.9321,349.3497,348.8724,349.0414,5456.0
2024-10-08 12:25:00,351.18,351.37,350.92,351.24,4218.0,349.1607,349.3497,348.9022,349.2204,4218.0
2024-10-08 12:30:00,351.2,351.44,351.04,351.19,2025.0,349.1806,349.4193,349.0216,349.1707,2025.0
2024-10-08 12:35:00,351.15,351.52,351.1,351.44,4939.0,349.1309,349.4988,349.0812,349.4193,4939.0
2024-10-08 12:40:00,351.36,351.64,351.36,351.54,2700.0,349.3397,349.6181,349.3397,349.5187,2700.0
2024-10-08 12:45:00,351.46,351.99,351.46,351.98,2301.0,349.4391,349.9661,349.4391,349.9561,2301.0
2024-10-08 12:50:00,351.92,352.66,351.92,352.66,8067.0,349.8965,350.6322,349.8965,350.6322,8067.0
2024-10-08 12:55:00,352.66,352.9,352.51,352.9,8109.0,350.6322,350.8709,350.4831,350.8709,8109.0
2024-10-08 13:00:00,352.93,352.93,352.54,352.67,3919.0,350.9007,350.9007,350.5129,350.6422,3919.0
2024-10-08 13:05:00,352.52,352.6,351.87,351.99,5999.0,350.493,350.5726,349.8468,349.9661,5999.0
2024-10-08 13:10:00,351.97,352.03,351.3,351.3,2273.0,349.9462,350.0059,349.2801,349.2801,2273.0
2024-10-08 13:15:00,351.3,351.93,351.3,351.93,2933.0,349.2801,349.9064,349.2801,349.9064,2933.0
2024-10-08 13:20:00,352.05,352.39,352.04,352.18,2558.0,350.0257,350.3638,350.0158,350.155,2558.0
2024-10-08 13:25:00,352.08,352.2,352.08,352.18,1645.0,350.0556,350.1749,350.0556,350.155,1645.0
2024-10-08 13:30:00,352.25,352.25,352.18,352.24,1212.0,350.2246,350.2246,350.155,350.2147,1212.0
2024-10-08 13:35:00,352.18,352.32,352.04,352.13,10818.0,350.155,350.2942,350.0158,350.1053,10818.0
2024-10-08 13:40:00,352.09,352.54,352.03,352.46,2870.0,350.0655,350.5129,350.0059,350.4334,2870.0
2024-10-08 13:45:00,352.58,352.61,352.15,352.24,3541.0,350.5527,350.5825,350.1252,350.2147,3541.0
2024-10-08 13:50:00,352.18,352.73,352.11,352.73,10086.0,350.155,350.7018,350.0854,350.7018,10086.0
2024-10-08 13:55:00,352.59,353.0,352.19,352.72,17894.0,350.5626,350.9703,350.1649,350.6919,17894.0
2024-10-08 14:00:00,352.67,352.81,352.54,352.63,3013.0,350.6422,350.7814,350.5129,350.6024,3013.0
2024-10-08 14:05:00,352.44,352.63,352.22,352.25,4960.0,350.4135,350.6024,350.1948,350.2246,4960.0
2024-10-08 14:10:00,352.27,352.44,352.13,352.41,4298.0,350.2445,350.4135,350.1053,350.3837,4298.0
2024-10-08 14:15:00,352.5,352.5,352.17,352.43,2527.0,350.4732,350.4732,350.1451,350.4036,2527.0
2024-10-08 14:20:00,352.49,352.99,352.48,352.98,4396.0,350.4632,350.9603,350.4533,350.9504,4396.0
2024-10-08 14:25:00,352.93,353.01,352.54,352.54,3829.0,350.9007,350.9802,350.5129,350.5129,3829.0
2024-10-08 14:30:00,352.53,352.78,352.44,352.55,6375.0,350.503,350.7515,350.4135,350.5229,6375.0
2024-10-08 14:35:00,352.55,353.07,352.55,353.05,5062.0,350.5229,351.0399,350.5229,351.02,5062.0
2024-10-08 14:40:00,353.04,353.17,352.91,352.99,2928.0,351.0101,351.1393,350.8808,350.9603,2928.0
2024-10-08 14:45:00,353.06,353.22,352.95,353.13,8737.0,351.0299,351.189,350.9206,351.0995,8737.0
2024-10-08 14:50:00,353.25,353.37,353.13,353.28,11549.0,351.2188,351.3382,351.0995,351.2487,11549.0
2024-10-08 14:55:00,353.28,353.28,352.83,353.03,31543.0,351.2487,351.2487,350.8013,351.0001,31543.0
2024-10-08 15:00:00,353.03,353.65,353.02,353.65,3589.0,351.0001,351.6165,350.9902,351.6165,3589.0
2024-10-08 15:05:00,353.65,353.68,353.23,353.39,5350.0,351.6165,351.6464,351.199,351.358,5350.0
2024-10-08 15:10:00,353.49,353.71,353.43,353.59,3047.0,351.4575,351.6762,351.3978,351.5569,3047.0
2024-10-08 15:15:00,353.48,353.65,353.14,353.42,21274.0,351.4475,351.6165,351.1095,351.3879,21274.0
2024-10-08 15:20:00,353.28,353.66,353.28,353.62,4708.0,351.2487,351.6265,351.2487,351.5867,4708.0
2024-10-08 15:25:00,353.62,354.04,353.55,353.97,4275.0,351.5867,352.0043,351.5171,351.9347,4275.0
2024-10-08 15:30:00,354.0,354.45,354.0,354.39,10115.0,351.9645,352.4119,351.9645,352.3523,10115.0
2024-10-08 15:35:00,354.39,354.79,354.32,354.56,8837.0,352.3523,352.75,352.2827,352.5213,8837.0
2024-10-08 15:40:00,354.64,355.0,354.4,354.85,15434.0,352.6009,352.9588,352.3622,352.8096,15434.0
2024-10-08 15:45:00,354.81,354.81,354.45,354.51,23147.0,352.7699,352.7699,352.4119,352.4716,23147.0
2024-10-08 15:50:00,354.57,355.15,354.44,354.89,27387.0,352.5313,353.1079,352.402,352.8494,27387.0
2024-10-08 15:55:00,354.89,354.89,353.93,353.94,92615.0,352.8494,352.8494,351.8949,351.9049,92615.0
2024-10-09 09:30:00,353.2,354.0,352.63,353.17,16745.0,351.1691,351.9645,350.6024,351.1393,16745.0
2024-10-09 09:35:00,353.56,353.56,352.63,353.21,1127.0,351.5271,351.5271,350.6024,351.1791,1127.0
2024-10-09 09:40:00,353.56,354.61,353.05,354.6,2824.0,351.5271,352.571,351.02,352.5611,2824.0
2024-10-09 09:45:00,354.27,355.38,353.81,355.38,4182.0,352.233,353.3366,351.7756,353.3366,4182.0
2024-10-09 09:50:00,355.99,356.74,355.56,356.58,5456.0,353.9431,354.6888,353.5156,354.5297,5456.0
2024-10-09 09:55:00,356.52,356.7,355.78,355.79,7159.0,354.47,354.649,353.7343,353.7442,7159.0
2024-10-09 10:00:00,356.24,356.24,355.44,355.57,8893.0,354.1917,354.1917,353.3963,353.5255,8893.0
2024-10-09 10:05:00,355.58,355.58,354.74,355.36,5756.0,353.5354,353.5354,352.7003,353.3167,5756.0
2024-10-09 10:10:00,355.44,355.59,355.43,355.59,1105.0,353.3963,353.5454,353.3863,353.5454,1105.0
2024-10-09 10:15:00,355.22,355.76,354.68,355.74,12867.0,353.1775,353.7144,352.6406,353.6945,12867.0
2024-10-09 10:20:00,355.98,356.24,355.85,356.17,5829.0,353.9331,354.1917,353.8039,354.1221,5829.0
2024-10-09 10:25:00,356.25,356.66,356.23,356.41,3720.0,354.2016,354.6092,354.1817,354.3607,3720.0
2024-10-09 10:30:00,356.81,356.81,355.72,355.81,4923.0,354.7584,354.7584,353.6746,353.7641,4923.0
2024-10-09 10:35:00,355.97,356.49,355.93,356.14,5675.0,353.9232,354.4402,353.8834,354.0922,5675.0
2024-10-09 10:40:00,356.12,356.79,356.08,356.54,4431.0,354.0723,354.7385,354.0326,354.4899,4431.0
2024-10-09 10:45:00,356.52,356.93,356.33,356.93,4084.0,354.47,354.8777,354.2811,354.8777,4084.0
2024-10-09 10:50:00,356.59,357.24,356.47,357.03,5838.0,354.5396,355.1859,354.4203,354.9771,5838.0
2024-10-09 10:55:00,356.83,357.07,356.55,356.68,5500.0,354.7783,355.0169,354.4999,354.6291,5500.0
2024-10-09 11:00:00,356.84,357.07,356.62,357.03,6629.0,354.7882,355.0169,354.5695,354.9771,6629.0
2024-10-09 11:05:00,357.23,357.23,356.76,357.03,3658.0,355.176,355.176,354.7087,354.9771,3658.0
2024-10-09 11:10:00,356.87,357.36,356.69,357.27,4569.0,354.818,355.3052,354.6391,355.2157,4569.0
2024-10-09 11:15:00,357.28,357.68,357.26,357.57,5037.0,355.2257,355.6234,355.2058,355.514,5037.0
2024-10-09 11:20:00,357.71,357.75,357.4,357.75,1616.0,355.6532,355.693,355.345,355.693,1616.0
2024-10-09 11:25:00,357.86,358.0,357.61,357.81,2275.0,355.8023,355.9415,355.5538,355.7526,2275.0
2024-10-09 11:30:00,357.76,358.13,357.68,358.0,5037.0,355.7029,356.0708,355.6234,355.9415,5037.0
2024-10-09 11:35:00,358.13,358.13,357.87,357.99,4030.0,356.0708,356.0708,355.8123,355.9316,4030.0
2024-10-09 11:40:00,357.85,358.18,357.81,358.12,2921.0,355.7924,356.1205,355.7526,356.0608,2921.0
2024-10-09 11:45:00,358.28,358.47,358.0,358.4,3882.0,356.2199,356.4088,355.9415,356.3392,3882.0
2024-10-09 11:50:00,358.36,358.63,358.35,358.5,1900.0,356.2995,356.5679,356.2895,356.4387,1900.0
2024-10-09 11:55:00,358.51,358.69,358.33,358.47,4247.0,356.4486,356.6276,356.2696,356.4088,4247.0
2024-10-09 12:00:00,358.6,359.25,358.54,358.94,6832.0,356.5381,357.1843,356.4784,356.8761,6832.0
2024-10-09 12:05:00,359.11,359.11,358.88,359.06,1717.0,357.0451,357.0451,356.8165,356.9954,1717.0
2024-10-09 12:10:00,359.28,359.28,359.1,359.17,2000.0,357.2142,357.2142,357.0352,357.1048,2000.0
2024-10-09 12:15:00,359.12,359.23,359.03,359.23,3860.0,357.0551,357.1645,356.9656,357.1645,3860.0
2024-10-09 12:20:00,359.22,359.23,359.08,359.23,1020.0,357.1545,357.1645,357.0153,357.1645,1020.0
2024-10-09 12:25:00,359.07,359.24,358.86,358.9,9888.0,357.0054,357.1744,356.7966,356.8364,9888.0
2024-10-09 12:30:00,358.81,358.91,358.25,358.25,17510.0,356.7469,356.8463,356.1901,356.1901,17510.0
2024-10-09 12:35:00,358.4,358.54,357.89,358.0,6993.0,356.3392,356.4784,355.8322,355.9415,6993.0
2024-10-09 12:40:00,358.0,358.17,357.87,357.94,12762.0,355.9415,356.1106,355.8123,355.8819,12762.0
2024-10-09 12:45:00,358.05,358.19,357.5,357.56,15573.0,355.9912,356.1304,355.4444,355.5041,15573.0
2024-10-09 12:50:00,357.46,357.75,357.23,357.36,2872.0,355.4046,355.693,355.176,355.3052,2872.0
2024-10-09 12:55:00,357.49,358.12,357.23,357.89,3315.0,355.4345,356.0608,355.176,355.8322,3315.0
2024-10-09 13:00:00,357.76,357.94,357.76,357.82,1325.0,355.7029,355.8819,355.7029,355.7626,1325.0
2024-10-09 13:05:00,357.8,358.07,357.8,357.99,3765.0,355.7427,356.0111,355.7427,355.9316,3765.0
2024-10-09 13:10:00,357.99,358.49,357.98,358.31,4754.0,355.9316,356.4287,355.9216,356.2497,4754.0
2024-10-09 13:15:00,358.3,358.53,358.23,358.4,680.0,356.2398,356.4685,356.1702,356.3392,680.0
2024-10-09 13:20:00,358.6,359.0,358.59,359.0,3009.0,356.5381,356.9358,356.5281,356.9358,3009.0
2024-10-09 13:25:00,358.78,359.25,358.78,359.0,4551.0,356.717,357.1843,356.717,356.9358,4551.0
2024-10-09 13:30:00,358.86,359.0,358.6,358.78,4111.0,356.7966,356.9358,356.5381,356.717,4111.0
2024-10-09 13:35:00,358.9,359.0,358.81,358.88,6368.0,356.8364,356.9358,356.7469,356.8165,6368.0
2024-10-09 13:40:00,358.89,358.96,358.72,358.81,3085.0,356.8264,356.896,356.6574,356.7469,3085.0
2024-10-09 13:45:00,358.75,359.09,358.66,359.09,12575.0,356.6872,357.0253,356.5977,357.0253,12575.0
2024-10-09 13:50:00,359.02,359.03,358.78,359.0,10710.0,356.9557,356.9656,356.717,356.9358,10710.0
2024-10-09 13:55:00,359.06,359.07,358.28,358.28,3336.0,356.9954,357.0054,356.2199,356.2199,3336.0
2024-10-09 14:00:00,357.99,358.68,357.99,358.68,1000.0,355.9316,356.6176,355.9316,356.6176,1000.0
2024-10-09 14:05:00,358.68,358.8,358.42,358.66,2606.0,356.6176,356.7369,356.3591,356.5977,2606.0
2024-10-09 14:10:00,358.86,359.12,358.76,359.12,2733.0,356.7966,357.0551,356.6972,357.0551,2733.0
2024-10-09 14:15:00,359.05,359.21,358.92,359.19,2329.0,356.9855,357.1446,356.8562,357.1247,2329.0
2024-10-09 14:20:00,359.21,359.24,358.66,358.83,10187.0,357.1446,357.1744,356.5977,356.7668,10187.0
2024-10-09 14:25:00,358.66,358.82,358.51,358.81,6899.0,356.5977,356.7568,356.4486,356.7469,6899.0
2024-10-09 14:30:00,358.7,358.94,358.6,358.94,4635.0,356.6375,356.8761,356.5381,356.8761,4635.0
2024-10-09 14:35:00,358.93,359.33,358.87,359.33,3760.0,356.8662,357.2639,356.8065,357.2639,3760.0
2024-10-09 14:40:00,359.33,359.37,358.91,359.01,4940.0,357.2639,357.3037,356.8463,356.9457,4940.0
2024-10-09 14:45:00,359.06,359.32,359.01,359.32,2837.0,356.9954,357.2539,356.9457,357.2539,2837.0
2024-10-09 14:50:00,359.19,359.24,358.98,359.09,4772.0,357.1247,357.1744,356.9159,357.0253,4772.0
2024-10-09 14:55:00,359.01,359.49,358.91,359.49,5051.0,356.9457,357.423,356.8463,357.423,5051.0
2024-10-09 15:00:00,359.28,359.28,358.92,359.12,6315.0,357.2142,357.2142,356.8562,357.0551,6315.0
2024-10-09 15:05:00,359.34,359.37,358.97,359.0,9222.0,357.2738,357.3037,356.906,356.9358,9222.0
2024-10-09 15:10:00,359.0,359.01,358.65,358.87,9207.0,356.9358,356.9457,356.5878,356.8065,9207.0
2024-10-09 15:15:00,358.87,359.16,358.75,359.1,6731.0,356.8065,357.0949,356.6872,357.0352,6731.0
2024-10-09 15:20:00,359.17,359.33,359.09,359.21,4149.0,357.1048,357.2639,357.0253,357.1446,4149.0
2024-10-09 15:25:00,359.11,359.13,358.83,359.02,12765.0,357.0451,357.065,356.7668,356.9557,12765.0
2024-10-09 15:30:00,359.02,359.27,358.51,359.16,9507.0,356.9557,357.2042,356.4486,357.0949,9507.0
2024-10-09 15:35:00,359.15,359.3,359.04,359.26,3696.0,357.0849,357.2341,356.9756,357.1943,3696.0
2024-10-09 15:40:00,359.26,359.75,359.16,359.67,17415.0,357.1943,357.6815,357.0949,357.6019,17415.0
2024-10-09 15:45:00,359.79,359.99,359.69,359.81,10991.0,357.7212,357.9201,357.6218,357.7411,10991.0
2024-10-09 15:50:00,359.83,360.16,359.56,359.78,41125.0,357.761,358.0891,357.4926,357.7113,41125.0
2024-10-09 15:55:00,359.76,359.83,358.96,359.03,86175.0,357.6914,357.761,356.896,356.9656,86175.0
2024-10-10 09:30:00,359.88,360.9,359.0,360.5,27323.0,357.8107,358.8249,356.9358,358.4272,27323.0
2024-10-10 09:35:00,360.89,360.95,359.55,359.86,3637.0,358.8149,358.8746,357.4826,357.7908,3637.0
2024-10-10 09:40:00,360.25,360.54,359.53,360.22,5414.0,358.1786,358.4669,357.4627,358.1488,5414.0
2024-10-10 09:45:00,359.56,360.36,359.56,360.19,1400.0,357.4926,358.288,357.4926,358.1189,1400.0
2024-10-10 09:50:00,360.73,360.73,359.84,359.87,9043.0,358.6558,358.6558,357.771,357.8008,9043.0
2024-10-10 09:55:00,359.87,359.87,358.56,358.74,13343.0,357.8008,357.8008,356.4983,356.6773,13343.0
2024-10-10 10:00:00,358.83,358.87,357.88,357.93,3400.0,356.7668,356.8065,355.8222,355.8719,3400.0
2024-10-10 10:05:00,358.23,358.99,358.23,358.69,3958.0,356.1702,356.9258,356.1702,356.6276,3958.0
2024-10-10 10:10:00,358.69,358.7,356.83,356.83,14140.0,356.6276,356.6375,354.7783,354.7783,14140.0
2024-10-10 10:15:00,356.45,356.48,355.81,355.81,903.0,354.4004,354.4303,353.7641,353.7641,903.0
2024-10-10 10:20:00,355.41,356.2,355.41,355.97,9629.0,353.3664,354.1519,353.3664,353.9232,9629.0
2024-10-10 10:25:00,355.96,356.09,353.95,353.96,14305.0,353.9133,354.0425,351.9148,351.9248,14305.0
2024-10-10 10:30:00,353.92,354.06,353.44,353.44,24017.0,351.885,352.0242,351.4078,351.4078,24017.0
2024-10-10 10:35:00,353.4,353.68,352.9,352.99,9134.0,351.368,351.6464,350.8709,350.9603,9134.0
2024-10-10 10:40:00,352.99,353.15,352.02,352.23,5438.0,350.9603,351.1194,349.9959,350.2047,5438.0
2024-10-10 10:45:00,351.86,352.14,351.39,351.75,2564.0,349.8368,350.1152,349.3695,349.7275,2564.0
2024-10-10 10:50:00,351.54,351.76,351.3,351.49,4759.0,349.5187,349.7374,349.2801,349.469,4759.0
2024-10-10 10:55:00,351.25,352.39,351.25,352.34,11918.0,349.2303,350.3638,349.2303,350.3141,11918.0
2024-10-10 11:00:00,352.41,352.43,352.21,352.41,1681.0,350.3837,350.4036,350.1848,350.3837,1681.0
2024-10-10 11:05:00,352.54,353.5,352.54,353.5,6963.0,350.5129,351.4674,350.5129,351.4674,6963.0
2024-10-10 11:10:00,353.5,353.81,353.5,353.79,2075.0,351.4674,351.7756,351.4674,351.7557,2075.0
2024-10-10 11:15:00,353.79,353.92,353.08,353.18,5260.0,351.7557,351.885,351.0498,351.1492,5260.0
2024-10-10 11:20:00,353.18,353.22,353.17,353.19,1658.0,351.1492,351.189,351.1393,351.1592,1658.0
2024-10-10 11:25:00,353.15,353.25,352.78,352.96,5138.0,351.1194,351.2188,350.7515,350.9305,5138.0
2024-10-10 11:30:00,352.94,353.04,352.43,352.5,2365.0,350.9106,351.0101,350.4036,350.4732,2365.0
2024-10-10 11:35:00,352.61,352.61,352.07,352.36,2708.0,350.5825,350.5825,350.0456,350.334,2708.0
2024-10-10 11:40:00,352.07,352.2,351.75,352.03,2665.0,350.0456,350.1749,349.7275,350.0059,2665.0
2024-10-10 11:45:00,352.02,352.62,352.02,352.5,11804.0,349.9959,350.5925,349.9959,350.4732,11804.0
2024-10-10 11:50:00,352.51,352.51,351.67,352.0,10328.0,350.4831,350.4831,349.6479,349.976,10328.0
2024-10-10 11:55:00,351.93,352.28,351.54,352.28,5037.0,349.9064,350.2544,349.5187,350.2544,5037.0
2024-10-10 12:00:00,352.19,352.32,351.93,352.11,1490.0,350.1649,350.2942,349.9064,350.0854,1490.0
2024-10-10 12:05:00,352.33,352.56,352.26,352.26,2094.0,350.3041,350.5328,350.2345,350.2345,2094.0
2024-10-10 12:10:00,352.48,352.85,352.33,352.72,6035.0,350.4533,350.8211,350.3041,350.6919,6035.0
2024-10-10 12:15:00,352.73,353.2,352.7,353.16,2675.0,350.7018,351.1691,350.672,351.1294,2675.0
2024-10-10 12:20:00,352.92,353.58,352.92,353.0,6737.0,350.8907,351.5469,350.8907,350.9703,6737.0
2024-10-10 12:25:00,352.86,353.11,352.83,353.0,3815.0,350.8311,351.0796,350.8013,350.9703,3815.0
2024-10-10 12:30:00,353.0,353.01,352.35,352.35,4474.0,350.9703,350.9802,350.324,350.324,4474.0
2024-10-10 12:35:00,352.35,352.59,352.34,352.36,960.0,350.324,350.5626,350.3141,350.334,960.0
2024-10-10 12:40:00,352.23,352.36,351.69,351.96,10716.0,350.2047,350.334,349.6678,349.9363,10716.0
2024-10-10 12:45:00,352.03,352.58,352.03,352.39,1900.0,350.0059,350.5527,350.0059,350.3638,1900.0
2024-10-10 12:50:00,352.36,352.43,352.22,352.37,728.0,350.334,350.4036,350.1948,350.3439,728.0
2024-10-10 12:55:00,352.47,352.47,352.0,352.0,3900.0,350.4433,350.4433,349.976,349.976,3900.0
2024-10-10 13:00:00,352.0,352.07,351.8,351.8,5655.0,349.976,350.0456,349.7772,349.7772,5655.0
2024-10-10 13:05:00,351.87,351.88,351.68,351.68,1950.0,349.8468,349.8567,349.6579,349.6579,1950.0
2024-10-10 13:10:00,351.77,352.03,351.59,351.89,8457.0,349.7474,350.0059,349.5684,349.8667,8457.0
2024-10-10 13:15:00,351.98,352.02,351.98,352.02,300.0,349.9561,349.9959,349.9561,349.9959,300.0
2024-10-10 13:20:00,351.72,352.33,351.72,352.33,2097.0,349.6976,350.3041,349.6976,350.3041,2097.0
2024-10-10 13:25:00,352.33,352.33,352.04,352.24,1604.0,350.3041,350.3041,350.0158,350.2147,1604.0
2024-10-10 13:30:00,352.17,352.48,352.17,352.32,1968.0,350.1451,350.4533,350.1451,350.2942,1968.0
2024-10-10 13:35:00,352.47,352.9,352.32,352.75,5576.0,350.4433,350.8709,350.2942,350.7217,5576.0
2024-10-10 13:40:00,352.91,353.06,352.48,352.53,5466.0,350.8808,351.0299,350.4533,350.503,5466.0
2024-10-10 13:45:00,352.66,352.77,352.5,352.77,6852.0,350.6322,350.7416,350.4732,350.7416,6852.0
2024-10-10 13:50:00,352.79,353.0,352.51,353.0,12525.0,350.7615,350.9703,350.4831,350.9703,12525.0
2024-10-10 13:55:00,352.85,353.06,352.54,352.66,2534.0,350.8211,351.0299,350.5129,350.6322,2534.0
2024-10-10 14:00:00,352.5,352.55,352.43,352.43,1950.0,350.4732,350.5229,350.4036,350.4036,1950.0
2024-10-10 14:05:00,352.42,352.42,352.09,352.19,2014.0,350.3936,350.3936,350.0655,350.1649,2014.0
2024-10-10 14:10:00,352.19,352.4,352.1,352.31,1116.0,350.1649,350.3737,350.0755,350.2842,1116.0
2024-10-10 14:15:00,352.24,352.47,352.17,352.41,8674.0,350.2147,350.4433,350.1451,350.3837,8674.0
2024-10-10 14:20:00,352.61,352.61,352.41,352.6,1700.0,350.5825,350.5825,350.3837,350.5726,1700.0
2024-10-10 14:25:00,352.47,352.6,352.23,352.23,4820.0,350.4433,350.5726,350.2047,350.2047,4820.0
2024-10-10 14:30:00,352.21,352.21,351.86,352.0,3818.0,350.1848,350.1848,349.8368,349.976,3818.0
2024-10-10 14:35:00,351.96,352.25,351.95,352.25,2263.0,349.9363,350.2246,349.9263,350.2246,2263.0
2024-10-10 14:40:00,352.2,352.2,351.95,352.0,1500.0,350.1749,350.1749,349.9263,349.976,1500.0
2024-10-10 14:45:00,352.0,352.16,351.96,352.13,3263.0,349.976,350.1351,349.9363,350.1053,3263.0
2024-10-10 14:50:00,352.11,352.11,351.39,351.49,4874.0,350.0854,350.0854,349.3695,349.469,4874.0
2024-10-10 14:55:00,351.56,351.76,351.51,351.76,4245.0,349.5386,349.7374,349.4888,349.7374,4245.0
2024-10-10 15:00:00,351.93,352.09,351.93,352.09,1200.0,349.9064,350.0655,349.9064,350.0655,1200.0
2024-10-10 15:05:00,351.98,352.15,351.96,352.15,2289.0,349.9561,350.1252,349.9363,350.1252,2289.0
2024-10-10 15:10:00,351.9,352.12,351.8,352.1,4384.0,349.8766,350.0953,349.7772,350.0755,4384.0
2024-10-10 15:15:00,352.03,352.17,351.92,352.15,1400.0,350.0059,350.1451,349.8965,350.1252,1400.0
2024-10-10 15:20:00,352.05,352.67,351.93,352.26,12118.0,350.0257,350.6422,349.9064,350.2345,12118.0
2024-10-10 15:25:00,352.22,352.26,352.03,352.19,7866.0,350.1948,350.2345,350.0059,350.1649,7866.0
2024-10-10 15:30:00,352.19,352.91,352.19,352.85,5506.0,350.1649,350.8808,350.1649,350.8211,5506.0
2024-10-10 15:35:00,352.92,353.2,352.76,353.2,4619.0,350.8907,351.1691,350.7317,351.1691,4619.0
2024-10-10 15:40:00,353.07,353.3,353.07,353.3,4108.0,351.0399,351.2686,351.0399,351.2686,4108.0
2024-10-10 15:45:00,353.41,353.47,352.95,353.21,13934.0,351.3779,351.4376,350.9206,351.1791,13934.0
2024-10-10 15:50:00,353.2,354.17,353.2,353.96,19101.0,351.1691,352.1336,351.1691,351.9248,19101.0
2024-10-10 15:55:00,353.96,354.06,353.41,353.7,48100.0,351.9248,352.0242,351.3779,351.6663,48100.0
2024-10-11 09:30:00,354.45,356.87,354.45,356.87,6197.0,352.4119,354.818,352.4119,354.818,6197.0
2024-10-11 09:35:00,356.77,356.91,355.66,355.87,3151.0,354.7186,354.8578,353.615,353.8238,3151.0
2024-10-11 09:40:00,355.85,356.53,355.76,355.76,2348.0,353.8039,354.48,353.7144,353.7144,2348.0
2024-10-11 09:45:00,356.23,356.47,355.89,356.47,800.0,354.1817,354.4203,353.8437,354.4203,800.0
2024-10-11 09:50:00,356.57,356.75,355.71,356.54,8607.0,354.5198,354.6987,353.6647,354.4899,8607.0
2024-10-11 09:55:00,356.44,356.45,355.94,355.97,7359.0,354.3905,354.4004,353.8934,353.9232,7359.0
2024-10-11 10:00:00,355.74,355.96,355.42,355.42,2054.0,353.6945,353.9133,353.3764,353.3764,2054.0
2024-10-11 10:05:00,355.34,355.77,355.32,355.77,2270.0,353.2968,353.7244,353.2769,353.7244,2270.0
2024-10-11 10:10:00,355.96,356.41,355.93,356.22,3236.0,353.9133,354.3607,353.8834,354.1718,3236.0
2024-10-11 10:15:00,356.39,356.84,356.39,356.39,5493.0,354.3408,354.7882,354.3408,354.3408,5493.0
2024-10-11 10:20:00,356.25,356.47,355.92,356.0,1900.0,354.2016,354.4203,353.8735,353.953,1900.0
2024-10-11 10:25:00,356.09,356.27,356.0,356.22,1235.0,354.0425,354.2215,353.953,354.1718,1235.0
2024-10-11 10:30:00,356.47,356.69,356.05,356.28,4100.0,354.4203,354.6391,354.0027,354.2314,4100.0
2024-10-11 10:35:00,356.52,356.61,355.84,355.84,4310.0,354.47,354.5595,353.794,353.794,4310.0
2024-10-11 10:40:00,355.84,355.84,355.56,355.56,1033.0,353.794,353.794,353.5156,353.5156,1033.0
2024-10-11 10:45:00,355.75,355.99,355.36,355.99,8100.0,353.7045,353.9431,353.3167,353.9431,8100.0
2024-10-11 10:50:00,355.62,355.69,355.32,355.32,1818.0,353.5752,353.6448,353.2769,353.2769,1818.0
2024-10-11 10:55:00,355.3,355.74,355.23,355.5,2088.0,353.2571,353.6945,353.1875,353.4559,2088.0
2024-10-11 11:00:00,355.46,355.62,355.26,355.62,3248.0,353.4161,353.5752,353.2173,353.5752,3248.0
2024-10-11 11:05:00,355.6,355.71,355.55,355.68,2632.0,353.5553,353.6647,353.5056,353.6349,2632.0
2024-10-11 11:10:00,355.46,355.67,355.45,355.67,300.0,353.4161,353.6249,353.4062,353.6249,300.0
2024-10-11 11:15:00,355.92,355.95,355.65,355.95,2162.0,353.8735,353.9033,353.605,353.9033,2162.0
2024-10-11 11:20:00,355.91,355.91,355.19,355.21,5044.0,353.8635,353.8635,353.1477,353.1676,5044.0
2024-10-11 11:25:00,355.19,355.19,354.87,354.96,913.0,353.1477,353.1477,352.8295,352.919,913.0
2024-10-11 11:30:00,354.74,355.78,354.74,355.75,7400.0,352.7003,353.7343,352.7003,353.7045,7400.0
2024-10-11 11:35:00,355.6,355.92,355.24,355.34,1689.0,353.5553,353.8735,353.1974,353.2968,1689.0
2024-10-11 11:40:00,355.43,355.43,354.91,355.04,3700.0,353.3863,353.3863,352.8693,352.9986,3700.0
2024-10-11 11:45:00,355.1,355.32,355.0,355.29,4113.0,353.0582,353.2769,352.9588,353.2471,4113.0
2024-10-11 11:50:00,355.12,355.29,354.7,354.77,2244.0,353.0781,353.2471,352.6605,352.7301,2244.0
2024-10-11 11:55:00,354.7,355.06,354.48,354.82,3515.0,352.6605,353.0184,352.4418,352.7798,3515.0
2024-10-11 12:00:00,355.07,355.36,354.9,355.36,3584.0,353.0284,353.3167,352.8594,353.3167,3584.0
2024-10-11 12:05:00,354.89,354.89,354.76,354.76,1261.0,352.8494,352.8494,352.7202,352.7202,1261.0
2024-10-11 12:10:00,354.63,354.72,354.43,354.45,854.0,352.5909,352.6804,352.3921,352.4119,854.0
2024-10-11 12:15:00,354.28,354.43,354.16,354.32,1021.0,352.2429,352.3921,352.1236,352.2827,1021.0
2024-10-11 12:20:00,354.16,354.16,353.69,353.9,2000.0,352.1236,352.1236,351.6563,351.8651,2000.0
2024-10-11 12:25:00,354.09,354.11,353.85,353.91,2383.0,352.054,352.0739,351.8154,351.875,2383.0
2024-10-11 12:30:00,353.85,354.33,353.85,354.15,2179.0,351.8154,352.2926,351.8154,352.1137,2179.0
2024-10-11 12:35:00,354.1,354.15,353.7,353.7,2962.0,352.064,352.1137,351.6663,351.6663,2962.0
2024-10-11 12:40:00,353.57,353.58,353.46,353.46,1472.0,351.537,351.5469,351.4276,351.4276,1472.0
2024-10-11 12:45:00,353.45,353.49,353.21,353.35,2767.0,351.4177,351.4575,351.1791,351.3183,2767.0
2024-10-11 12:50:00,353.48,353.68,353.48,353.52,1328.0,351.4475,351.6464,351.4475,351.4873,1328.0
2024-10-11 12:55:00,353.34,353.77,353.34,353.74,3622.0,351.3083,351.7359,351.3083,351.706,3622.0
2024-10-11 13:00:00,353.99,354.21,353.97,354.05,1300.0,351.9546,352.1733,351.9347,352.0142,1300.0
2024-10-11 13:05:00,354.05,354.17,354.03,354.14,1500.0,352.0142,352.1336,351.9944,352.1037,1500.0
2024-10-11 13:10:00,354.04,354.11,354.03,354.11,500.0,352.0043,352.0739,351.9944,352.0739,500.0
2024-10-11 13:15:00,353.88,353.88,353.65,353.73,2153.0,351.8452,351.8452,351.6165,351.6961,2153.0
2024-10-11 13:20:00,353.6,353.71,353.52,353.52,927.0,351.5668,351.6762,351.4873,351.4873,927.0
2024-10-11 13:25:00,353.51,353.84,353.4,353.79,1261.0,351.4773,351.8055,351.368,351.7557,1261.0
2024-10-11 13:30:00,353.75,353.76,353.75,353.75,102.0,351.716,351.7259,351.716,351.716,102.0
2024-10-11 13:35:00,353.72,354.04,353.67,354.04,2964.0,351.6861,352.0043,351.6364,352.0043,2964.0
2024-10-11 13:40:00,353.95,354.21,353.94,354.15,1146.0,351.9148,352.1733,351.9049,352.1137,1146.0
2024-10-11 13:45:00,354.34,354.43,354.2,354.2,900.0,352.3026,352.3921,352.1634,352.1634,900.0
2024-10-11 13:50:00,354.16,354.16,354.16,354.16,100.0,352.1236,352.1236,352.1236,352.1236,100.0
2024-10-11 13:55:00,354.31,354.31,354.0,354.12,2106.0,352.2727,352.2727,351.9645,352.0838,2106.0
2024-10-11 14:00:00,354.12,354.24,354.07,354.17,2616.0,352.0838,352.2032,352.0341,352.1336,2616.0
2024-10-11 14:05:00,354.31,354.33,354.18,354.23,700.0,352.2727,352.2926,352.1435,352.1932,700.0
2024-10-11 14:10:00,354.03,354.28,354.03,354.21,1081.0,351.9944,352.2429,351.9944,352.1733,1081.0
2024-10-11 14:15:00,354.31,354.31,353.95,353.96,3552.0,352.2727,352.2727,351.9148,351.9248,3552.0
2024-10-11 14:20:00,353.95,353.95,353.77,353.77,900.0,351.9148,351.9148,351.7359,351.7359,900.0
2024-10-11 14:25:00,353.65,354.08,353.64,354.08,1594.0,351.6165,352.0441,351.6066,352.0441,1594.0
2024-10-11 14:30:00,353.88,353.89,353.77,353.84,1000.0,351.8452,351.8552,351.7359,351.8055,1000.0
2024-10-11 14:35:00,353.67,353.67,353.47,353.53,2499.0,351.6364,351.6364,351.4376,351.4972,2499.0
2024-10-11 14:40:00,353.53,353.77,353.52,353.6,2666.0,351.4972,351.7359,351.4873,351.5668,2666.0
2024-10-11 14:45:00,353.61,353.75,353.37,353.37,3468.0,351.5768,351.716,351.3382,351.3382,3468.0
2024-10-11 14:50:00,353.41,353.52,353.4,353.52,1100.0,351.3779,351.4873,351.368,351.4873,1100.0
2024-10-11 14:55:00,353.59,353.81,353.59,353.65,1704.0,351.5569,351.7756,351.5569,351.6165,1704.0
2024-10-11 15:00:00,353.85,354.39,353.85,354.21,3257.0,351.8154,352.3523,351.8154,352.1733,3257.0
2024-10-11 15:05:00,354.21,354.7,354.1,354.59,3649.0,352.1733,352.6605,352.064,352.5511,3649.0
2024-10-11 15:10:00,354.59,355.04,354.4,354.88,4693.0,352.5511,352.9986,352.3622,352.8395,4693.0
2024-10-11 15:15:00,354.98,354.98,354.78,354.87,1100.0,352.9389,352.9389,352.74,352.8295,1100.0
2024-10-11 15:20:00,354.71,354.81,354.55,354.65,6186.0,352.6704,352.7699,352.5114,352.6108,6186.0
2024-10-11 15:25:00,354.65,354.94,354.65,354.77,9343.0,352.6108,352.8991,352.6108,352.7301,9343.0
2024-10-11 15:30:00,354.69,355.0,354.68,354.86,3072.0,352.6506,352.9588,352.6406,352.8196,3072.0
2024-10-11 15:35:00,354.75,354.92,354.52,354.78,6853.0,352.7102,352.8792,352.4815,352.74,6853.0
2024-10-11 15:40:00,354.67,355.11,354.65,355.06,4424.0,352.6307,353.0681,352.6108,353.0184,4424.0
2024-10-11 15:45:00,355.1,355.38,354.98,355.24,7326.0,353.0582,353.3366,352.9389,353.1974,7326.0
2024-10-11 15:50:00,355.29,355.52,355.15,355.24,10088.0,353.2471,353.4758,353.1079,353.1974,10088.0
2024-10-11 15:55:00,355.29,355.53,354.99,355.25,34459.0,353.2471,353.4857,352.9488,353.2073,34459.0
2024-10-14 09:30:00,355.83,355.83,354.38,355.4,8249.0,353.784,353.784,352.3423,353.3565,8249.0
2024-10-14 09:35:00,354.51,355.81,354.51,355.81,4895.0,352.4716,353.7641,352.4716,353.7641,4895.0
2024-10-14 09:40:00,355.49,355.79,355.06,355.63,1066.0,353.446,353.7442,353.0184,353.5852,1066.0
2024-10-14 09:45:00,355.25,355.54,355.04,355.3,3331.0,353.2073,353.4957,352.9986,353.2571,3331.0
2024-10-14 09:50:00,355.15,355.93,355.05,355.93,2614.0,353.1079,353.8834,353.0085,353.8834,2614.0
2024-10-14 09:55:00,355.7,356.27,355.51,355.71,5387.0,353.6548,354.2215,353.4658,353.6647,5387.0
2024-10-14 10:00:00,356.0,356.1,355.78,356.1,700.0,353.953,354.0525,353.7343,354.0525,700.0
2024-10-14 10:05:00,355.81,356.35,355.77,356.35,2929.0,353.7641,354.301,353.7244,354.301,2929.0
2024-10-14 10:10:00,356.35,356.89,356.18,356.71,4622.0,354.301,354.8379,354.132,354.6589,4622.0
2024-10-14 10:15:00,357.0,357.95,357.0,357.71,1887.0,354.9473,355.8918,354.9473,355.6532,1887.0
2024-10-14 10:20:00,358.27,358.27,357.53,357.87,860.0,356.21,356.21,355.4742,355.8123,860.0
2024-10-14 10:25:00,357.53,357.74,356.89,357.09,4566.0,355.4742,355.683,354.8379,355.0368,4566.0
2024-10-14 10:30:00,356.79,357.43,356.79,357.2,1501.0,354.7385,355.3748,354.7385,355.1461,1501.0
2024-10-14 10:35:00,357.15,357.15,357.06,357.1,300.0,355.0964,355.0964,355.0069,355.0467,300.0
2024-10-14 10:40:00,357.09,357.27,356.91,357.18,1300.0,355.0368,355.2157,354.8578,355.1262,1300.0
2024-10-14 10:45:00,356.91,357.14,356.4,356.84,4103.0,354.8578,355.0865,354.3507,354.7882,4103.0
2024-10-14 10:50:00,356.92,357.59,356.86,357.59,6796.0,354.8677,355.5339,354.8081,355.5339,6796.0
2024-10-14 10:55:00,357.59,357.62,357.24,357.25,3826.0,355.5339,355.5637,355.1859,355.1958,3826.0
2024-10-14 11:00:00,357.21,357.61,357.05,357.36,2552.0,355.1561,355.5538,354.997,355.3052,2552.0
2024-10-14 11:05:00,357.23,357.65,357.22,357.65,1037.0,355.176,355.5935,355.166,355.5935,1037.0
2024-10-14 11:10:00,357.46,357.98,357.37,357.64,5542.0,355.4046,355.9216,355.3152,355.5836,5542.0
2024-10-14 11:15:00,357.86,358.09,357.6,357.75,4058.0,355.8023,356.031,355.5438,355.693,4058.0
2024-10-14 11:20:00,357.75,357.83,357.74,357.81,1111.0,355.693,355.7725,355.683,355.7526,1111.0
2024-10-14 11:25:00,357.81,358.01,357.6,357.84,3693.0,355.7526,355.9515,355.5438,355.7825,3693.0
2024-10-14 11:30:00,357.83,358.11,357.32,357.32,8205.0,355.7725,356.0509,355.2654,355.2654,8205.0
2024-10-14 11:35:00,357.56,357.62,357.38,357.49,1000.0,355.5041,355.5637,355.3251,355.4345,1000.0
2024-10-14 11:40:00,357.68,357.73,357.55,357.63,1530.0,355.6234,355.6731,355.4941,355.5737,1530.0
2024-10-14 11:45:00,357.63,357.88,357.61,357.8,1828.0,355.5737,355.8222,355.5538,355.7427,1828.0
2024-10-14 11:50:00,357.93,358.18,357.9,358.1,1400.0,355.8719,356.1205,355.8421,356.041,1400.0
2024-10-14 11:55:00,358.23,358.23,358.09,358.11,400.0,356.1702,356.1702,356.031,356.0509,400.0
2024-10-14 12:00:00,358.24,358.36,358.1,358.17,2161.0,356.1802,356.2995,356.041,356.1106,2161.0
2024-10-14 12:05:00,357.98,358.05,357.82,358.05,2778.0,355.9216,355.9912,355.7626,355.9912,2778.0
2024-10-14 12:10:00,358.06,358.23,357.99,358.11,693.0,356.0012,356.1702,355.9316,356.0509,693.0
2024-10-14 12:15:00,357.96,358.25,357.95,358.08,980.0,355.9018,356.1901,355.8918,356.0211,980.0
2024-10-14 12:20:00,357.93,358.4,357.93,358.4,1030.0,355.8719,356.3392,355.8719,356.3392,1030.0
2024-10-14 12:25:00,358.2,358.5,358.2,358.37,684.0,356.1404,356.4387,356.1404,356.3094,684.0
2024-10-14 12:30:00,358.38,358.61,358.38,358.47,1522.0,356.3193,356.548,356.3193,356.4088,1522.0
2024-10-14 12:35:00,358.6,358.68,358.41,358.41,3625.0,356.5381,356.6176,356.3492,356.3492,3625.0
2024-10-14 12:40:00,358.32,358.32,357.95,357.96,1189.0,356.2597,356.2597,355.8918,355.9018,1189.0
2024-10-14 12:45:00,358.0,358.0,357.9,357.9,1000.0,355.9415,355.9415,355.8421,355.8421,1000.0
2024-10-14 12:50:00,358.04,358.42,358.04,358.21,1908.0,355.9813,356.3591,355.9813,356.1503,1908.0
2024-10-14 12:55:00,358.23,358.41,358.19,358.19,302.0,356.1702,356.3492,356.1304,356.1304,302.0
2024-10-14 13:00:00,358.31,358.51,358.09,358.38,4274.0,356.2497,356.4486,356.031,356.3193,4274.0
2024-10-14 13:05:00,358.38,358.39,358.24,358.38,1072.0,356.3193,356.3293,356.1802,356.3193,1072.0
2024-10-14 13:10:00,358.38,358.51,358.1,358.17,3553.0,356.3193,356.4486,356.041,356.1106,3553.0
2024-10-14 13:15:00,358.1,358.46,357.99,358.21,2384.0,356.041,356.3989,355.9316,356.1503,2384.0
2024-10-14 13:20:00,358.31,358.31,358.31,358.31,300.0,356.2497,356.2497,356.2497,356.2497,300.0
2024-10-14 13:25:00,358.17,358.34,358.06,358.16,4017.0,356.1106,356.2796,356.0012,356.1006,4017.0
2024-10-14 13:30:00,358.1,358.1,357.72,357.73,1511.0,356.041,356.041,355.6631,355.6731,1511.0
2024-10-14 13:35:00,357.49,357.79,357.48,357.58,1100.0,355.4345,355.7327,355.4245,355.5239,1100.0
2024-10-14 13:40:00,357.56,357.71,357.42,357.49,4046.0,355.5041,355.6532,355.3649,355.4345,4046.0
2024-10-14 13:45:00,357.41,357.6,357.41,357.41,500.0,355.3549,355.5438,355.3549,355.3549,500.0
2024-10-14 13:50:00,357.6,357.72,357.41,357.41,600.0,355.5438,355.6631,355.3549,355.3549,600.0
2024-10-14 13:55:00,357.58,357.67,357.45,357.67,500.0,355.5239,355.6134,355.3947,355.6134,500.0
2024-10-14 14:00:00,357.59,357.89,357.58,357.88,4061.0,355.5339,355.8322,355.5239,355.8222,4061.0
2024-10-14 14:05:00,357.8,358.03,357.79,358.0,1550.0,355.7427,355.9714,355.7327,355.9415,1550.0
2024-10-14 14:10:00,357.9,357.9,357.54,357.68,5374.0,355.8421,355.8421,355.4842,355.6234,5374.0
2024-10-14 14:15:00,357.69,357.73,357.61,357.73,10779.0,355.6333,355.6731,355.5538,355.6731,10779.0
2024-10-14 14:20:00,357.98,358.05,357.91,358.0,2131.0,355.9216,355.9912,355.852,355.9415,2131.0
2024-10-14 14:25:00,357.95,358.02,357.94,357.96,1029.0,355.8918,355.9614,355.8819,355.9018,1029.0
2024-10-14 14:30:00,357.97,358.04,357.94,358.0,2060.0,355.9117,355.9813,355.8819,355.9415,2060.0
2024-10-14 14:35:00,358.01,358.07,357.89,357.99,8448.0,355.9515,356.0111,355.8322,355.9316,8448.0
2024-10-14 14:40:00,357.92,357.95,357.89,357.95,512.0,355.862,355.8918,355.8322,355.8918,512.0
2024-10-14 14:45:00,358.01,358.1,357.84,357.87,3146.0,355.9515,356.041,355.7825,355.8123,3146.0
2024-10-14 14:50:00,357.94,358.01,357.66,357.97,1800.0,355.8819,355.9515,355.6035,355.9117,1800.0
2024-10-14 14:55:00,358.0,358.15,358.0,358.03,3154.0,355.9415,356.0907,355.9415,355.9714,3154.0
2024-10-14 15:00:00,358.03,358.16,357.77,358.02,7242.0,355.9714,356.1006,355.7129,355.9614,7242.0
2024-10-14 15:05:00,358.01,358.3,357.95,358.05,7347.0,355.9515,356.2398,355.8918,355.9912,7347.0
2024-10-14 15:10:00,358.0,358.05,357.83,358.0,8426.0,355.9415,355.9912,355.7725,355.9415,8426.0
2024-10-14 15:15:00,357.99,358.24,357.98,358.19,7345.0,355.9316,356.1802,355.9216,356.1304,7345.0
2024-10-14 15:20:00,358.16,358.49,358.15,358.36,2618.0,356.1006,356.4287,356.0907,356.2995,2618.0
2024-10-14 15:25:00,358.34,358.53,358.14,358.53,9773.0,356.2796,356.4685,356.0807,356.4685,9773.0
2024-10-14 15:30:00,358.6,358.63,358.37,358.49,2540.0,356.5381,356.5679,356.3094,356.4287,2540.0
2024-10-14 15:35:00,358.45,358.45,358.19,358.19,6414.0,356.3889,356.3889,356.1304,356.1304,6414.0
2024-10-14 15:40:00,358.24,358.64,358.24,358.63,15053.0,356.1802,356.5779,356.1802,356.5679,15053.0
2024-10-14 15:45:00,358.56,358.94,358.3,358.93,19716.0,356.4983,356.8761,356.2398,356.8662,19716.0
2024-10-14 15:50:00,358.92,359.41,358.84,359.33,16884.0,356.8562,357.3434,356.7767,357.2639,16884.0
2024-10-14 15:55:00,359.34,359.43,358.54,358.68,49621.0,357.2738,357.3633,356.4784,356.6176,49621.0
2024-10-15 09:30:00,358.79,359.41,356.41,358.79,12608.0,356.727,357.3434,354.3607,356.727,12608.0
2024-10-15 09:35:00,358.97,359.72,358.43,358.97,8801.0,356.906,357.6516,356.3691,356.906,8801.0
2024-10-15 09:40:00,359.11,359.11,357.8,357.81,4427.0,357.0451,357.0451,355.7427,355.7526,4427.0
2024-10-15 09:45:00,358.34,359.36,358.1,358.98,22014.0,356.2796,357.2937,356.041,356.9159,22014.0
2024-10-15 09:50:00,359.35,360.01,359.35,359.96,22382.0,357.2838,357.94,357.2838,357.8903,22382.0
2024-10-15 09:55:00,359.9,360.41,359.54,360.35,8931.0,357.8306,358.3377,357.4727,358.278,8931.0
2024-10-15 10:00:00,360.22,360.37,359.48,359.69,5555.0,358.1488,358.2979,357.413,357.6218,5555.0
2024-10-15 10:05:00,359.5,359.5,359.09,359.1,1642.0,357.4329,357.4329,357.0253,357.0352,1642.0
2024-10-15 10:10:00,359.06,360.12,358.92,360.0,21206.0,356.9954,358.0493,356.8562,357.93,21206.0
2024-10-15 10:15:00,360.0,360.73,359.99,360.56,5314.0,357.93,358.6558,357.9201,358.4868,5314.0
2024-10-15 10:20:00,360.95,360.99,360.28,360.99,3834.0,358.8746,358.9143,358.2084,358.9143,3834.0
2024-10-15 10:25:00,360.99,361.25,360.33,360.69,4667.0,358.9143,359.1728,358.2581,358.6161,4667.0
2024-10-15 10:30:00,360.98,362.26,360.81,362.06,18982.0,358.9044,360.177,358.7354,359.9782,18982.0
2024-10-15 10:35:00,361.81,363.08,361.69,362.42,26685.0,359.7296,360.9923,359.6103,360.3361,26685.0
2024-10-15 10:40:00,362.65,363.12,361.42,361.42,6745.0,360.5648,361.0321,359.3419,359.3419,6745.0
2024-10-15 10:45:00,361.48,361.61,360.64,360.64,3131.0,359.4015,359.5308,358.5664,358.5664,3131.0
2024-10-15 10:50:00,360.54,360.78,360.35,360.63,2249.0,358.4669,358.7055,358.278,358.5564,2249.0
2024-10-15 10:55:00,360.31,360.82,360.19,360.74,6576.0,358.2382,358.7453,358.1189,358.6658,6576.0
2024-10-15 11:00:00,360.72,361.29,360.66,361.13,5649.0,358.6459,359.2126,358.5862,359.0535,5649.0
2024-10-15 11:05:00,361.08,361.47,360.93,361.19,2362.0,359.0038,359.3916,358.8547,359.1132,2362.0
2024-10-15 11:10:00,361.47,361.59,361.03,361.12,5809.0,359.3916,359.5109,358.9541,359.0436,5809.0
2024-10-15 11:15:00,361.08,361.65,361.07,361.54,6400.0,359.0038,359.5705,358.9939,359.4612,6400.0
2024-10-15 11:20:00,361.43,361.72,361.07,361.21,7617.0,359.3518,359.6401,358.9939,359.1331,7617.0
2024-10-15 11:25:00,361.19,361.7,360.99,361.35,8929.0,359.1132,359.6203,358.9143,359.2723,8929.0
2024-10-15 11:30:00,361.61,361.77,361.24,361.38,3791.0,359.5308,359.6899,359.1629,359.3021,3791.0
2024-10-15 11:35:00,361.38,361.38,361.0,361.27,1911.0,359.3021,359.3021,358.9243,359.1927,1911.0
2024-10-15 11:40:00,361.35,361.4,360.53,360.53,2788.0,359.2723,359.322,358.457,358.457,2788.0
2024-10-15 11:45:00,360.84,360.94,360.54,360.86,1556.0,358.7652,358.8646,358.4669,358.7851,1556.0
2024-10-15 11:50:00,360.89,360.89,360.33,360.75,3078.0,358.8149,358.8149,358.2581,358.6757,3078.0
2024-10-15 11:55:00,360.72,360.81,360.57,360.74,2036.0,358.6459,358.7354,358.4968,358.6658,2036.0
2024-10-15 12:00:00,360.69,360.81,360.48,360.79,2614.0,358.6161,358.7354,358.4073,358.7155,2614.0
2024-10-15 12:05:00,360.57,360.84,360.49,360.76,4290.0,358.4968,358.7652,358.4172,358.6857,4290.0
2024-10-15 12:10:00,360.94,360.94,360.35,360.35,2850.0,358.8646,358.8646,358.278,358.278,2850.0
2024-10-15 12:15:00,360.47,360.67,360.47,360.5,2194.0,358.3973,358.5962,358.3973,358.4272,2194.0
2024-10-15 12:20:00,360.49,360.96,360.49,360.84,1795.0,358.4172,358.8845,358.4172,358.7652,1795.0
2024-10-15 12:25:00,360.7,360.74,360.6,360.74,1425.0,358.626,358.6658,358.5266,358.6658,1425.0
2024-10-15 12:30:00,360.72,361.39,360.63,361.39,10143.0,358.6459,359.312,358.5564,359.312,10143.0
2024-10-15 12:35:00,361.16,361.4,360.82,361.4,7973.0,359.0834,359.322,358.7453,359.322,7973.0
2024-10-15 12:40:00,361.47,361.5,361.01,361.01,1991.0,359.3916,359.4214,358.9342,358.9342,1991.0
2024-10-15 12:45:00,361.0,361.0,360.57,360.65,15892.0,358.9243,358.9243,358.4968,358.5763,15892.0
2024-10-15 12:50:00,360.65,360.84,360.64,360.79,656.0,358.5763,358.7652,358.5664,358.7155,656.0
2024-10-15 12:55:00,360.8,360.82,360.57,360.69,2011.0,358.7254,358.7453,358.4968,358.6161,2011.0
2024-10-15 13:00:00,360.69,360.77,360.54,360.7,500.0,358.6161,358.6956,358.4669,358.626,500.0
2024-10-15 13:05:00,360.7,360.98,360.66,360.68,2204.0,358.626,358.9044,358.5862,358.6061,2204.0
2024-10-15 13:10:00,360.88,360.88,360.66,360.8,1650.0,358.805,358.805,358.5862,358.7254,1650.0
2024-10-15 13:15:00,361.02,361.25,361.01,361.25,1405.0,358.9442,359.1728,358.9342,359.1728,1405.0
2024-10-15 13:20:00,361.18,361.57,361.18,361.4,2810.0,359.1032,359.491,359.1032,359.322,2810.0
2024-10-15 13:25:00,361.2,361.62,361.2,361.6,1310.0,359.1231,359.5407,359.1231,359.5208,1310.0
2024-10-15 13:30:00,361.51,361.6,360.84,360.84,10766.0,359.4313,359.5208,358.7652,358.7652,10766.0
2024-10-15 13:35:00,360.84,361.07,360.84,360.92,600.0,358.7652,358.9939,358.7652,358.8447,600.0
2024-10-15 13:40:00,361.15,361.23,360.88,361.0,6053.0,359.0734,359.153,358.805,358.9243,6053.0
2024-10-15 13:45:00,361.0,361.26,360.79,361.22,7483.0,358.9243,359.1828,358.7155,359.143,7483.0
2024-10-15 13:50:00,361.26,361.3,361.1,361.14,2088.0,359.1828,359.2226,359.0237,359.0635,2088.0
2024-10-15 13:55:00,360.95,361.28,360.89,361.28,4740.0,358.8746,359.2027,358.8149,359.2027,4740.0
2024-10-15 14:00:00,361.08,361.08,360.24,360.48,6074.0,359.0038,359.0038,358.1687,358.4073,6074.0
2024-10-15 14:05:00,360.34,360.38,360.01,360.16,3054.0,358.2681,358.3078,357.94,358.0891,3054.0
2024-10-15 14:10:00,360.39,360.4,360.17,360.26,4656.0,358.3178,358.3277,358.0991,358.1885,4656.0
2024-10-15 14:15:00,360.24,360.25,359.96,359.97,4368.0,358.1687,358.1786,357.8903,357.9002,4368.0
2024-10-15 14:20:00,360.06,360.06,359.58,359.92,7426.0,357.9897,357.9897,357.5124,357.8505,7426.0
2024-10-15 14:25:00,359.75,359.88,359.66,359.79,3859.0,357.6815,357.8107,357.592,357.7212,3859.0
2024-10-15 14:30:00,359.8,360.07,359.74,359.9,16770.0,357.7312,357.9996,357.6715,357.8306,16770.0
2024-10-15 14:35:00,359.94,359.98,358.93,358.93,12552.0,357.8704,357.9101,356.8662,356.8662,12552.0
2024-10-15 14:40:00,358.83,359.14,358.83,359.1,4481.0,356.7668,357.075,356.7668,357.0352,4481.0
2024-10-15 14:45:00,359.17,359.28,358.79,359.1,9774.0,357.1048,357.2142,356.727,357.0352,9774.0
2024-10-15 14:50:00,359.1,359.49,359.1,359.37,1953.0,357.0352,357.423,357.0352,357.3037,1953.0
2024-10-15 14:55:00,359.41,359.41,359.01,359.35,6036.0,357.3434,357.3434,356.9457,357.2838,6036.0
2024-10-15 15:00:00,359.26,359.42,359.14,359.19,1902.0,357.1943,357.3534,357.075,357.1247,1902.0
2024-10-15 15:05:00,359.07,359.2,358.85,359.06,5555.0,357.0054,357.1346,356.7866,356.9954,5555.0
2024-10-15 15:10:00,358.85,359.25,358.85,358.97,3387.0,356.7866,357.1843,356.7866,356.906,3387.0
2024-10-15 15:15:00,358.98,359.07,358.55,359.07,6587.0,356.9159,357.0054,356.4884,357.0054,6587.0
2024-10-15 15:20:00,358.96,358.96,358.4,358.4,11350.0,356.896,356.896,356.3392,356.3392,11350.0
2024-10-15 15:25:00,358.59,358.6,358.0,358.0,2169.0,356.5281,356.5381,355.9415,355.9415,2169.0
2024-10-15 15:30:00,358.13,358.28,357.83,358.13,17295.0,356.0708,356.2199,355.7725,356.0708,17295.0
2024-10-15 15:35:00,358.03,358.32,357.86,357.97,6713.0,355.9714,356.2597,355.8023,355.9117,6713.0
2024-10-15 15:40:00,358.12,358.17,357.43,357.69,10407.0,356.0608,356.1106,355.3748,355.6333,10407.0
2024-10-15 15:45:00,357.59,358.32,357.59,358.21,11219.0,355.5339,356.2597,355.5339,356.1503,11219.0
2024-10-15 15:50:00,358.13,358.21,357.9,358.13,24244.0,356.0708,356.1503,355.8421,356.0708,24244.0
2024-10-15 15:55:00,358.09,358.09,357.43,357.88,80792.0,356.031,356.031,355.3748,355.8222,80792.0
2024-10-16 09:30:00,356.14,357.53,355.67,356.91,9034.0,354.0922,355.4742,353.6249,354.8578,9034.0
2024-10-16 09:35:00,356.94,357.81,356.93,357.45,10905.0,354.8876,355.7526,354.8777,355.3947,10905.0
2024-10-16 09:40:00,357.45,358.02,356.75,358.02,1936.0,355.3947,355.9614,354.6987,355.9614,1936.0
2024-10-16 09:45:00,359.3,359.3,358.26,358.45,3623.0,357.2341,357.2341,356.2,356.3889,3623.0
2024-10-16 09:50:00,358.5,358.98,358.2,358.96,6872.0,356.4387,356.9159,356.1404,356.896,6872.0
2024-10-16 09:55:00,359.18,359.51,359.18,359.23,1320.0,357.1147,357.4428,357.1147,357.1645,1320.0
2024-10-16 10:00:00,359.58,359.73,359.2,359.2,2599.0,357.5124,357.6616,357.1346,357.1346,2599.0
2024-10-16 10:05:00,359.04,359.28,358.89,358.89,1292.0,356.9756,357.2142,356.8264,356.8264,1292.0
2024-10-16 10:10:00,358.78,359.14,358.24,358.24,3803.0,356.717,357.075,356.1802,356.1802,3803.0
2024-10-16 10:15:00,358.66,358.94,358.66,358.72,2692.0,356.5977,356.8761,356.5977,356.6574,2692.0
2024-10-16 10:20:00,358.93,358.94,357.84,358.16,4965.0,356.8662,356.8761,355.7825,356.1006,4965.0
2024-10-16 10:25:00,358.14,358.41,357.99,358.15,2280.0,356.0807,356.3492,355.9316,356.0907,2280.0
2024-10-16 10:30:00,358.15,358.15,357.54,357.76,10646.0,356.0907,356.0907,355.4842,355.7029,10646.0
2024-10-16 10:35:00,357.96,358.53,357.75,358.38,4804.0,355.9018,356.4685,355.693,356.3193,4804.0
2024-10-16 10:40:00,358.44,358.61,358.05,358.25,2519.0,356.379,356.548,355.9912,356.1901,2519.0
2024-10-16 10:45:00,358.01,358.01,357.43,357.44,925.0,355.9515,355.9515,355.3748,355.3848,925.0
2024-10-16 10:50:00,357.37,358.04,357.36,358.04,4619.0,355.3152,355.9813,355.3052,355.9813,4619.0
2024-10-16 10:55:00,357.92,358.36,357.92,358.18,5399.0,355.862,356.2995,355.862,356.1205,5399.0
2024-10-16 11:00:00,358.18,358.35,358.0,358.15,3074.0,356.1205,356.2895,355.9415,356.0907,3074.0
2024-10-16 11:05:00,358.03,358.03,357.67,357.77,1804.0,355.9714,355.9714,355.6134,355.7129,1804.0
2024-10-16 11:10:00,357.84,357.98,357.63,357.78,3903.0,355.7825,355.9216,355.5737,355.7228,3903.0
2024-10-16 11:15:00,357.77,357.97,357.67,357.81,5429.0,355.7129,355.9117,355.6134,355.7526,5429.0
2024-10-16 11:20:00,357.68,358.05,357.68,357.91,6561.0,355.6234,355.9912,355.6234,355.852,6561.0
2024-10-16 11:25:00,357.91,357.92,357.84,357.92,1144.0,355.852,355.862,355.7825,355.862,1144.0
2024-10-16 11:30:00,357.92,358.41,357.91,358.25,3763.0,355.862,356.3492,355.852,356.1901,3763.0
2024-10-16 11:35:00,358.2,358.2,357.84,357.95,2547.0,356.1404,356.1404,355.7825,355.8918,2547.0
2024-10-16 11:40:00,358.08,358.66,358.08,358.65,4363.0,356.0211,356.5977,356.0211,356.5878,4363.0
2024-10-16 11:45:00,358.65,359.08,358.54,359.0,5396.0,356.5878,357.0153,356.4784,356.9358,5396.0
2024-10-16 11:50:00,359.02,359.16,358.82,358.93,2920.0,356.9557,357.0949,356.7568,356.8662,2920.0
2024-10-16 11:55:00,358.6,358.99,358.6,358.8,5437.0,356.5381,356.9258,356.5381,356.7369,5437.0
2024-10-16 12:00:00,358.8,359.05,358.77,358.77,2775.0,356.7369,356.9855,356.7071,356.7071,2775.0
2024-10-16 12:05:00,358.94,359.0,358.88,359.0,404.0,356.8761,356.9358,356.8165,356.9358,404.0
2024-10-16 12:10:00,358.72,358.98,358.71,358.88,900.0,356.6574,356.9159,356.6474,356.8165,900.0
2024-10-16 12:15:00,359.03,359.03,358.82,358.82,1304.0,356.9656,356.9656,356.7568,356.7568,1304.0
2024-10-16 12:20:00,358.93,358.93,358.43,358.67,4400.0,356.8662,356.8662,356.3691,356.6077,4400.0
2024-10-16 12:25:00,358.67,358.78,358.45,358.56,1517.0,356.6077,356.717,356.3889,356.4983,1517.0
2024-10-16 12:30:00,358.79,359.15,358.53,359.0,10172.0,356.727,357.0849,356.4685,356.9358,10172.0
2024-10-16 12:35:00,359.01,359.24,359.0,359.13,4431.0,356.9457,357.1744,356.9358,357.065,4431.0
2024-10-16 12:40:00,359.13,359.21,359.13,359.21,330.0,357.065,357.1446,357.065,357.1446,330.0
2024-10-16 12:45:00,359.21,359.21,358.7,358.81,3655.0,357.1446,357.1446,356.6375,356.7469,3655.0
2024-10-16 12:50:00,358.81,358.86,358.81,358.86,234.0,356.7469,356.7966,356.7469,356.7966,234.0
2024-10-16 12:55:00,358.6,358.78,358.49,358.49,1415.0,356.5381,356.717,356.4287,356.4287,1415.0
2024-10-16 13:00:00,358.38,358.69,358.24,358.37,3560.0,356.3193,356.6276,356.1802,356.3094,3560.0
2024-10-16 13:05:00,358.36,358.61,358.17,358.17,5534.0,356.2995,356.548,356.1106,356.1106,5534.0
2024-10-16 13:10:00,358.38,358.58,358.25,358.26,2319.0,356.3193,356.5182,356.1901,356.2,2319.0
2024-10-16 13:15:00,358.38,358.5,358.08,358.08,2316.0,356.3193,356.4387,356.0211,356.0211,2316.0
2024-10-16 13:20:00,357.79,357.79,357.73,357.73,300.0,355.7327,355.7327,355.6731,355.6731,300.0
2024-10-16 13:25:00,357.75,358.04,357.69,358.04,4943.0,355.693,355.9813,355.6333,355.9813,4943.0
2024-10-16 13:30:00,357.88,357.88,357.72,357.72,514.0,355.8222,355.8222,355.6631,355.6631,514.0
2024-10-16 13:35:00,357.94,357.96,357.83,357.87,2173.0,355.8819,355.9018,355.7725,355.8123,2173.0
2024-10-16 13:40:00,357.87,358.02,357.64,357.86,6354.0,355.8123,355.9614,355.5836,355.8023,6354.0
2024-10-16 13:45:00,357.86,358.1,357.84,357.95,5758.0,355.8023,356.041,355.7825,355.8918,5758.0
2024-10-16 13:50:00,358.06,358.06,357.83,357.83,829.0,356.0012,356.0012,355.7725,355.7725,829.0
2024-10-16 13:55:00,357.88,358.48,357.88,358.33,4653.0,355.8222,356.4188,355.8222,356.2696,4653.0
2024-10-16 14:00:00,358.43,358.52,358.31,358.33,5609.0,356.3691,356.4585,356.2497,356.2696,5609.0
2024-10-16 14:05:00,358.32,358.32,358.04,358.04,2075.0,356.2597,356.2597,355.9813,355.9813,2075.0
2024-10-16 14:10:00,358.28,358.35,358.25,358.25,1300.0,356.2199,356.2895,356.1901,356.1901,1300.0
2024-10-16 14:15:00,358.24,358.27,358.0,358.0,4288.0,356.1802,356.21,355.9415,355.9415,4288.0
2024-10-16 14:20:00,358.09,358.89,358.08,358.76,12337.0,356.031,356.8264,356.0211,356.6972,12337.0
2024-10-16 14:25:00,358.82,359.0,358.74,359.0,3779.0,356.7568,356.9358,356.6773,356.9358,3779.0
2024-10-16 14:30:00,359.06,359.54,359.05,359.4,3725.0,356.9954,357.4727,356.9855,357.3335,3725.0
2024-10-16 14:35:00,359.41,359.65,359.4,359.54,5736.0,357.3434,357.582,357.3335,357.4727,5736.0
2024-10-16 14:40:00,359.39,359.42,359.07,359.25,967.0,357.3235,357.3534,357.0054,357.1843,967.0
2024-10-16 14:45:00,359.33,359.45,359.11,359.29,3081.0,357.2639,357.3832,357.0451,357.2241,3081.0
2024-10-16 14:50:00,359.09,359.12,358.86,358.88,2000.0,357.0253,357.0551,356.7966,356.8165,2000.0
2024-10-16 14:55:00,359.06,359.06,358.57,358.73,6651.0,356.9954,356.9954,356.5083,356.6673,6651.0
2024-10-16 15:00:00,358.73,358.73,358.05,358.17,4694.0,356.6673,356.6673,355.9912,356.1106,4694.0
2024-10-16 15:05:00,358.2,358.71,358.2,358.65,11506.0,356.1404,356.6474,356.1404,356.5878,11506.0
2024-10-16 15:10:00,358.56,358.85,358.56,358.69,5936.0,356.4983,356.7866,356.4983,356.6276,5936.0
2024-10-16 15:15:00,358.75,359.2,358.65,359.16,5022.0,356.6872,357.1346,356.5878,357.0949,5022.0
2024-10-16 15:20:00,358.97,359.02,358.77,358.93,2662.0,356.906,356.9557,356.7071,356.8662,2662.0
2024-10-16 15:25:00,358.91,359.03,358.86,359.02,6325.0,356.8463,356.9656,356.7966,356.9557,6325.0
2024-10-16 15:30:00,358.91,358.96,358.67,358.93,7105.0,356.8463,356.896,356.6077,356.8662,7105.0
2024-10-16 15:35:00,358.94,359.47,358.93,359.47,8136.0,356.8761,357.4031,356.8662,357.4031,8136.0
2024-10-16 15:40:00,359.47,359.49,359.34,359.48,6224.0,357.4031,357.423,357.2738,357.413,6224.0
2024-10-16 15:45:00,359.48,359.48,359.23,359.31,5997.0,357.413,357.413,357.1645,357.244,5997.0
2024-10-16 15:50:00,359.31,359.39,358.73,358.85,34351.0,357.244,357.3235,356.6673,356.7866,34351.0
2024-10-16 15:55:00,358.9,358.9,358.31,358.36,58813.0,356.8364,356.8364,356.2497,356.2995,58813.0
2024-10-17 09:30:00,361.08,363.21,359.96,363.21,12821.0,359.0038,361.1216,357.8903,361.1216,12821.0
2024-10-17 09:35:00,363.1,363.46,361.56,361.56,9528.0,361.0122,361.3701,359.4811,359.4811,9528.0
2024-10-17 09:40:00,361.3,362.53,361.3,361.3,5747.0,359.2226,360.4455,359.2226,359.2226,5747.0
2024-10-17 09:45:00,361.3,361.4,359.99,360.17,5285.0,359.2226,359.322,357.9201,358.0991,5285.0
2024-10-17 09:50:00,359.8,360.01,359.52,360.01,4511.0,357.7312,357.94,357.4528,357.94,4511.0
2024-10-17 09:55:00,359.53,361.18,359.31,361.18,5994.0,357.4627,359.1032,357.244,359.1032,5994.0
2024-10-17 10:00:00,360.8,360.8,359.86,359.87,3619.0,358.7254,358.7254,357.7908,357.8008,3619.0
2024-10-17 10:05:00,359.44,359.81,359.03,359.81,3001.0,357.3733,357.7411,356.9656,357.7411,3001.0
2024-10-17 10:10:00,359.81,360.4,359.8,360.38,3723.0,357.7411,358.3277,357.7312,358.3078,3723.0
2024-10-17 10:15:00,359.96,360.17,359.73,359.75,1600.0,357.8903,358.0991,357.6616,357.6815,1600.0
2024-10-17 10:20:00,359.45,359.78,359.44,359.44,1000.0,357.3832,357.7113,357.3733,357.3733,1000.0
2024-10-17 10:25:00,360.27,360.27,359.1,359.38,1884.0,358.1985,358.1985,357.0352,357.3136,1884.0
2024-10-17 10:30:00,359.38,359.97,359.38,359.75,3494.0,357.3136,357.9002,357.3136,357.6815,3494.0
2024-10-17 10:35:00,359.75,360.37,359.72,360.13,5361.0,357.6815,358.2979,357.6516,358.0593,5361.0
2024-10-17 10:40:00,360.28,360.28,359.11,359.36,2495.0,358.2084,358.2084,357.0451,357.2937,2495.0
2024-10-17 10:45:00,359.22,359.51,359.22,359.51,500.0,357.1545,357.4428,357.1545,357.4428,500.0
2024-10-17 10:50:00,359.51,360.32,359.51,359.98,3867.0,357.4428,358.2482,357.4428,357.9101,3867.0
2024-10-17 10:55:00,360.22,360.31,359.96,359.97,2606.0,358.1488,358.2382,357.8903,357.9002,2606.0
2024-10-17 11:00:00,360.29,360.58,360.16,360.38,4392.0,358.2184,358.5067,358.0891,358.3078,4392.0
2024-10-17 11:05:00,360.5,360.7,360.36,360.51,7405.0,358.4272,358.626,358.288,358.4371,7405.0
2024-10-17 11:10:00,360.45,360.45,360.13,360.31,1544.0,358.3774,358.3774,358.0593,358.2382,1544.0
2024-10-17 11:15:00,360.51,360.83,360.51,360.69,1916.0,358.4371,358.7553,358.4371,358.6161,1916.0
2024-10-17 11:20:00,360.86,361.07,360.26,360.27,4769.0,358.7851,358.9939,358.1885,358.1985,4769.0
2024-10-17 11:25:00,360.24,360.85,360.24,360.81,2515.0,358.1687,358.7751,358.1687,358.7354,2515.0
2024-10-17 11:30:00,360.85,360.85,360.74,360.74,1200.0,358.7751,358.7751,358.6658,358.6658,1200.0
2024-10-17 11:35:00,360.84,360.84,360.5,360.68,2929.0,358.7652,358.7652,358.4272,358.6061,2929.0
2024-10-17 11:40:00,360.54,360.72,360.18,360.25,3697.0,358.4669,358.6459,358.109,358.1786,3697.0
2024-10-17 11:45:00,360.13,360.13,359.75,359.77,1920.0,358.0593,358.0593,357.6815,357.7014,1920.0
2024-10-17 11:50:00,359.81,360.04,359.78,359.8,1100.0,357.7411,357.9698,357.7113,357.7312,1100.0
2024-10-17 11:55:00,359.88,360.03,359.8,359.8,1212.0,357.8107,357.9599,357.7312,357.7312,1212.0
2024-10-17 12:00:00,359.86,360.06,359.73,359.91,4042.0,357.7908,357.9897,357.6616,357.8405,4042.0
2024-10-17 12:05:00,359.78,360.12,359.77,359.97,3000.0,357.7113,358.0493,357.7014,357.9002,3000.0
2024-10-17 12:10:00,359.89,360.0,359.7,359.81,4896.0,357.8207,357.93,357.6318,357.7411,4896.0
2024-10-17 12:15:00,359.71,359.88,359.51,359.51,7673.0,357.6417,357.8107,357.4428,357.4428,7673.0
2024-10-17 12:20:00,359.47,359.67,359.46,359.67,1694.0,357.4031,357.6019,357.3931,357.6019,1694.0
2024-10-17 12:25:00,359.52,360.01,359.51,360.01,5448.0,357.4528,357.94,357.4428,357.94,5448.0
2024-10-17 12:30:00,359.97,359.99,359.74,359.85,908.0,357.9002,357.9201,357.6715,357.7809,908.0
2024-10-17 12:35:00,359.87,359.87,359.58,359.63,2855.0,357.8008,357.8008,357.5124,357.5622,2855.0
2024-10-17 12:40:00,359.49,359.67,359.45,359.67,3357.0,357.423,357.6019,357.3832,357.6019,3357.0
2024-10-17 12:45:00,359.67,359.81,359.66,359.75,865.0,357.6019,357.7411,357.592,357.6815,865.0
2024-10-17 12:50:00,359.74,359.74,359.54,359.69,400.0,357.6715,357.6715,357.4727,357.6218,400.0
2024-10-17 12:55:00,359.85,359.85,359.5,359.66,3932.0,357.7809,357.7809,357.4329,357.592,3932.0
2024-10-17 13:00:00,359.66,359.9,359.32,359.32,3655.0,357.592,357.8306,357.2539,357.2539,3655.0
2024-10-17 13:05:00,359.32,359.32,359.32,359.32,0.0,357.2539,357.2539,357.2539,357.2539,0.0
2024-10-17 13:10:00,359.18,359.18,359.17,359.18,100.0,357.1147,357.1147,357.1048,357.1147,100.0
2024-10-17 13:15:00,359.18,359.18,359.04,359.04,600.0,357.1147,357.1147,356.9756,356.9756,600.0
2024-10-17 13:20:00,359.13,359.13,358.75,358.75,1011.0,357.065,357.065,356.6872,356.6872,1011.0
2024-10-17 13:25:00,358.94,359.01,358.79,358.79,500.0,356.8761,356.9457,356.727,356.727,500.0
2024-10-17 13:30:00,358.79,358.79,358.79,358.79,0.0,356.727,356.727,356.727,356.727,0.0
2024-10-17 13:35:00,359.04,359.22,358.82,359.01,2221.0,356.9756,357.1545,356.7568,356.9457,2221.0
2024-10-17 13:40:00,359.13,359.38,359.0,359.36,7302.0,357.065,357.3136,356.9358,357.2937,7302.0
2024-10-17 13:45:00,359.36,359.36,359.16,359.29,2488.0,357.2937,357.2937,357.0949,357.2241,2488.0
2024-10-17 13:50:00,359.17,359.44,359.16,359.16,3446.0,357.1048,357.3733,357.0949,357.0949,3446.0
2024-10-17 13:55:00,359.17,359.3,359.16,359.3,200.0,357.1048,357.2341,357.0949,357.2341,200.0
2024-10-17 14:00:00,359.16,359.16,358.5,358.52,3039.0,357.0949,357.0949,356.4387,356.4585,3039.0
2024-10-17 14:05:00,358.28,358.28,358.06,358.06,621.0,356.2199,356.2199,356.0012,356.0012,621.0
2024-10-17 14:10:00,358.03,358.22,358.01,358.22,903.0,355.9714,356.1603,355.9515,356.1603,903.0
2024-10-17 14:15:00,358.22,358.47,358.18,358.35,10866.0,356.1603,356.4088,356.1205,356.2895,10866.0
2024-10-17 14:20:00,358.5,358.7,358.26,358.7,3399.0,356.4387,356.6375,356.2,356.6375,3399.0
2024-10-17 14:25:00,358.59,358.76,357.93,357.93,4493.0,356.5281,356.6972,355.8719,355.8719,4493.0
2024-10-17 14:30:00,358.09,358.34,358.08,358.21,3404.0,356.031,356.2796,356.0211,356.1503,3404.0
2024-10-17 14:35:00,358.21,358.52,358.18,358.19,1600.0,356.1503,356.4585,356.1205,356.1304,1600.0
2024-10-17 14:40:00,358.27,358.3,358.25,358.25,344.0,356.21,356.2398,356.1901,356.1901,344.0
2024-10-17 14:45:00,358.19,358.19,357.76,357.76,4626.0,356.1304,356.1304,355.7029,355.7029,4626.0
2024-10-17 14:50:00,357.75,358.12,357.68,358.05,4757.0,355.693,356.0608,355.6234,355.9912,4757.0
2024-10-17 14:55:00,358.13,358.35,358.02,358.35,3428.0,356.0708,356.2895,355.9614,356.2895,3428.0
2024-10-17 15:00:00,358.35,358.35,358.04,358.11,1000.0,356.2895,356.2895,355.9813,356.0509,1000.0
2024-10-17 15:05:00,358.16,358.53,357.8,357.85,4768.0,356.1006,356.4685,355.7427,355.7924,4768.0
2024-10-17 15:10:00,358.04,358.5,357.85,358.43,4506.0,355.9813,356.4387,355.7924,356.3691,4506.0
2024-10-17 15:15:00,358.65,358.76,358.48,358.63,965.0,356.5878,356.6972,356.4188,356.5679,965.0
2024-10-17 15:20:00,358.7,358.75,358.39,358.55,7264.0,356.6375,356.6872,356.3293,356.4884,7264.0
2024-10-17 15:25:00,358.42,359.2,358.42,359.06,4490.0,356.3591,357.1346,356.3591,356.9954,4490.0
2024-10-17 15:30:00,359.02,359.02,358.73,358.74,5025.0,356.9557,356.9557,356.6673,356.6773,5025.0
2024-10-17 15:35:00,358.66,359.05,358.42,358.87,20193.0,356.5977,356.9855,356.3591,356.8065,20193.0
2024-10-17 15:40:00,358.87,358.97,358.66,358.74,7318.0,356.8065,356.906,356.5977,356.6773,7318.0
2024-10-17 15:45:00,358.73,358.79,358.42,358.79,12049.0,356.6673,356.727,356.3591,356.727,12049.0
2024-10-17 15:50:00,358.81,359.52,358.75,359.52,20436.0,356.7469,357.4528,356.6872,357.4528,20436.0
2024-10-17 15:55:00,359.44,359.5,358.68,358.75,61403.0,357.3733,357.4329,356.6176,356.6872,61403.0
2024-10-18 09:30:00,359.89,359.89,357.5,358.19,65812.0,357.8207,357.8207,355.4444,356.1304,65812.0
2024-10-18 09:35:00,358.58,358.87,357.81,358.4,3931.0,356.5182,356.8065,355.7526,356.3392,3931.0
2024-10-18 09:40:00,358.3,358.86,358.0,358.86,3183.0,356.2398,356.7966,355.9415,356.7966,3183.0
2024-10-18 09:45:00,358.52,358.7,358.5,358.68,5020.0,356.4585,356.6375,356.4387,356.6176,5020.0
2024-10-18 09:50:00,358.9,358.9,357.69,357.81,3087.0,356.8364,356.8364,355.6333,355.7526,3087.0
2024-10-18 09:55:00,357.86,358.04,357.51,357.69,2670.0,355.8023,355.9813,355.4543,355.6333,2670.0
2024-10-18 10:00:00,357.33,357.45,357.0,357.05,1639.0,355.2754,355.3947,354.9473,354.997,1639.0
2024-10-18 10:05:00,357.3,357.43,357.11,357.28,2893.0,355.2456,355.3748,355.0566,355.2257,2893.0
2024-10-18 10:10:00,357.31,357.35,356.79,357.02,2582.0,355.2555,355.2953,354.7385,354.9672,2582.0
2024-10-18 10:15:00,356.94,357.1,356.93,357.06,600.0,354.8876,355.0467,354.8777,355.0069,600.0
2024-10-18 10:20:00,357.01,357.01,356.46,356.83,5288.0,354.9572,354.9572,354.4104,354.7783,5288.0
2024-10-18 10:25:00,356.79,357.19,356.66,357.18,1498.0,354.7385,355.1362,354.6092,355.1262,1498.0
2024-10-18 10:30:00,357.18,357.67,357.12,357.42,1713.0,355.1262,355.6134,355.0666,355.3649,1713.0
2024-10-18 10:35:00,357.42,357.8,357.41,357.8,2506.0,355.3649,355.7427,355.3549,355.7427,2506.0
2024-10-18 10:40:00,357.89,358.01,357.7,358.01,1919.0,355.8322,355.9515,355.6433,355.9515,1919.0
2024-10-18 10:45:00,358.29,358.32,358.1,358.15,1023.0,356.2299,356.2597,356.041,356.0907,1023.0
2024-10-18 10:50:00,358.15,358.59,358.15,358.59,3580.0,356.0907,356.5281,356.0907,356.5281,3580.0
2024-10-18 10:55:00,358.46,358.63,358.07,358.07,3129.0,356.3989,356.5679,356.0111,356.0111,3129.0
2024-10-18 11:00:00,357.8,358.05,357.78,357.8,2157.0,355.7427,355.9912,355.7228,355.7427,2157.0
2024-10-18 11:05:00,357.75,358.04,357.75,357.92,1700.0,355.693,355.9813,355.693,355.862,1700.0
2024-10-18 11:10:00,357.91,357.91,357.87,357.89,823.0,355.852,355.852,355.8123,355.8322,823.0
2024-10-18 11:15:00,357.86,357.89,357.67,357.75,2582.0,355.8023,355.8322,355.6134,355.693,2582.0
2024-10-18 11:20:00,357.75,357.89,357.57,357.81,7147.0,355.693,355.8322,355.514,355.7526,7147.0
2024-10-18 11:25:00,357.83,357.99,357.82,357.99,800.0,355.7725,355.9316,355.7626,355.9316,800.0
2024-10-18 11:30:00,357.98,357.98,357.87,357.88,200.0,355.9216,355.9216,355.8123,355.8222,200.0
2024-10-18 11:35:00,357.89,357.93,357.62,357.74,4177.0,355.8322,355.8719,355.5637,355.683,4177.0
2024-10-18 11:40:00,357.73,357.75,357.36,357.48,3391.0,355.6731,355.693,355.3052,355.4245,3391.0
2024-10-18 11:45:00,357.59,357.78,357.47,357.63,3298.0,355.5339,355.7228,355.4146,355.5737,3298.0
2024-10-18 11:50:00,357.76,357.98,357.76,357.92,2830.0,355.7029,355.9216,355.7029,355.862,2830.0
2024-10-18 11:55:00,357.92,357.92,357.9,357.91,1610.0,355.862,355.862,355.8421,355.852,1610.0
2024-10-18 12:00:00,357.82,357.99,357.82,357.9,2521.0,355.7626,355.9316,355.7626,355.8421,2521.0
2024-10-18 12:05:00,357.9,357.94,357.71,357.89,2672.0,355.8421,355.8819,355.6532,355.8322,2672.0
2024-10-18 12:10:00,357.88,358.16,357.72,358.1,3202.0,355.8222,356.1006,355.6631,356.041,3202.0
2024-10-18 12:15:00,358.15,358.73,358.15,358.56,3960.0,356.0907,356.6673,356.0907,356.4983,3960.0
2024-10-18 12:20:00,358.58,358.75,358.5,358.63,4004.0,356.5182,356.6872,356.4387,356.5679,4004.0
2024-10-18 12:25:00,358.61,358.78,358.2,358.47,6303.0,356.548,356.717,356.1404,356.4088,6303.0
2024-10-18 12:30:00,358.5,358.62,358.47,358.55,2200.0,356.4387,356.558,356.4088,356.4884,2200.0
2024-10-18 12:35:00,358.55,358.55,358.19,358.34,3423.0,356.4884,356.4884,356.1304,356.2796,3423.0
2024-10-18 12:40:00,358.26,358.4,358.23,358.33,2396.0,356.2,356.3392,356.1702,356.2696,2396.0
2024-10-18 12:45:00,358.25,358.31,357.85,357.85,2726.0,356.1901,356.2497,355.7924,355.7924,2726.0
2024-10-18 12:50:00,358.05,358.69,357.9,358.5,11595.0,355.9912,356.6276,355.8421,356.4387,11595.0
2024-10-18 12:55:00,358.25,358.55,358.24,358.25,6663.0,356.1901,356.4884,356.1802,356.1901,6663.0
2024-10-18 13:00:00,358.28,358.47,358.21,358.45,1299.0,356.2199,356.4088,356.1503,356.3889,1299.0
2024-10-18 13:05:00,358.45,358.46,357.91,358.09,1405.0,356.3889,356.3989,355.852,356.031,1405.0
2024-10-18 13:10:00,358.03,358.17,358.0,358.02,1222.0,355.9714,356.1106,355.9415,355.9614,1222.0
2024-10-18 13:15:00,358.1,358.11,357.77,357.77,823.0,356.041,356.0509,355.7129,355.7129,823.0
2024-10-18 13:20:00,357.67,357.67,357.34,357.44,1365.0,355.6134,355.6134,355.2853,355.3848,1365.0
2024-10-18 13:25:00,357.54,357.71,357.44,357.66,3880.0,355.4842,355.6532,355.3848,355.6035,3880.0
2024-10-18 13:30:00,357.78,357.87,357.72,357.8,1464.0,355.7228,355.8123,355.6631,355.7427,1464.0
2024-10-18 13:35:00,357.8,357.8,357.56,357.68,2661.0,355.7427,355.7427,355.5041,355.6234,2661.0
2024-10-18 13:40:00,357.61,358.04,357.61,357.92,6489.0,355.5538,355.9813,355.5538,355.862,6489.0
2024-10-18 13:45:00,358.08,358.1,357.99,358.0,700.0,356.0211,356.041,355.9316,355.9415,700.0
2024-10-18 13:50:00,357.96,357.98,357.95,357.96,403.0,355.9018,355.9216,355.8918,355.9018,403.0
2024-10-18 13:55:00,357.97,358.14,357.54,357.54,3103.0,355.9117,356.0807,355.4842,355.4842,3103.0
2024-10-18 14:00:00,357.61,357.73,357.51,357.71,1264.0,355.5538,355.6731,355.4543,355.6532,1264.0
2024-10-18 14:05:00,357.58,357.91,357.44,357.85,1812.0,355.5239,355.852,355.3848,355.7924,1812.0
2024-10-18 14:10:00,357.95,358.14,357.84,357.92,5809.0,355.8918,356.0807,355.7825,355.862,5809.0
2024-10-18 14:15:00,358.0,358.06,357.95,358.04,825.0,355.9415,356.0012,355.8918,355.9813,825.0
2024-10-18 14:20:00,358.2,358.76,358.18,358.76,2771.0,356.1404,356.6972,356.1205,356.6972,2771.0
2024-10-18 14:25:00,358.76,358.76,358.18,358.18,3238.0,356.6972,356.6972,356.1205,356.1205,3238.0
2024-10-18 14:30:00,358.43,358.43,357.96,358.0,3546.0,356.3691,356.3691,355.9018,355.9415,3546.0
2024-10-18 14:35:00,358.0,358.01,357.63,357.63,1468.0,355.9415,355.9515,355.5737,355.5737,1468.0
2024-10-18 14:40:00,357.69,357.91,357.51,357.75,2410.0,355.6333,355.852,355.4543,355.693,2410.0
2024-10-18 14:45:00,357.85,357.85,357.77,357.79,700.0,355.7924,355.7924,355.7129,355.7327,700.0
2024-10-18 14:50:00,357.93,357.93,357.26,357.29,5095.0,355.8719,355.8719,355.2058,355.2356,5095.0
2024-10-18 14:55:00,357.29,357.43,357.25,357.4,2485.0,355.2356,355.3748,355.1958,355.345,2485.0
2024-10-18 15:00:00,357.4,357.4,357.05,357.11,3027.0,355.345,355.345,354.997,355.0566,3027.0
2024-10-18 15:05:00,357.21,357.29,356.9,357.06,6161.0,355.1561,355.2356,354.8479,355.0069,6161.0
2024-10-18 15:10:00,357.04,357.4,356.95,357.4,2704.0,354.9871,355.345,354.8976,355.345,2704.0
2024-10-18 15:15:00,357.4,357.41,357.11,357.12,4602.0,355.345,355.3549,355.0566,355.0666,4602.0
2024-10-18 15:20:00,357.15,357.26,356.9,357.16,4683.0,355.0964,355.2058,354.8479,355.1064,4683.0
2024-10-18 15:25:00,357.19,357.35,357.19,357.3,3366.0,355.1362,355.2953,355.1362,355.2456,3366.0
2024-10-18 15:30:00,357.3,357.5,357.27,357.42,5878.0,355.2456,355.4444,355.2157,355.3649,5878.0
2024-10-18 15:35:00,357.42,357.55,357.12,357.38,7696.0,355.3649,355.4941,355.0666,355.3251,7696.0
2024-10-18 15:40:00,357.33,357.42,356.92,357.06,5662.0,355.2754,355.3649,354.8677,355.0069,5662.0
2024-10-18 15:45:00,357.06,357.72,357.0,357.72,10608.0,355.0069,355.6631,354.9473,355.6631,10608.0
2024-10-18 15:50:00,357.87,358.19,357.71,358.19,18520.0,355.8123,356.1304,355.6532,356.1304,18520.0
2024-10-18 15:55:00,358.19,358.37,357.88,357.98,48443.0,356.1304,356.3094,355.8222,355.9216,48443.0
2024-10-21 09:30:00,356.77,357.96,356.77,357.53,7422.0,354.7186,355.9018,354.7186,355.4742,7422.0
2024-10-21 09:35:00,357.5,358.08,356.53,357.71,2633.0,355.4444,356.0211,354.48,355.6532,2633.0
2024-10-21 09:40:00,358.06,359.0,358.04,358.32,3069.0,356.0012,356.9358,355.9813,356.2597,3069.0
2024-10-21 09:45:00,358.77,358.88,358.46,358.66,2162.0,356.7071,356.8165,356.3989,356.5977,2162.0
2024-10-21 09:50:00,359.04,359.04,358.6,358.66,1355.0,356.9756,356.9756,356.5381,356.5977,1355.0
2024-10-21 09:55:00,358.51,359.0,358.51,358.55,2196.0,356.4486,356.9358,356.4486,356.4884,2196.0
2024-10-21 10:00:00,358.9,359.37,358.03,358.26,10105.0,356.8364,357.3037,355.9714,356.2,10105.0
2024-10-21 10:05:00,358.29,358.29,357.81,358.18,2707.0,356.2299,356.2299,355.7526,356.1205,2707.0
2024-10-21 10:10:00,358.07,358.38,358.07,358.38,10505.0,356.0111,356.3193,356.0111,356.3193,10505.0
2024-10-21 10:15:00,358.24,358.3,357.92,358.09,1319.0,356.1802,356.2398,355.862,356.031,1319.0
2024-10-21 10:20:00,358.1,358.15,357.87,358.15,1050.0,356.041,356.0907,355.8123,356.0907,1050.0
2024-10-21 10:25:00,357.92,357.92,357.73,357.73,2010.0,355.862,355.862,355.6731,355.6731,2010.0
2024-10-21 10:30:00,357.73,357.86,357.32,357.72,2269.0,355.6731,355.8023,355.2654,355.6631,2269.0
2024-10-21 10:35:00,358.06,358.57,357.66,358.47,1758.0,356.0012,356.5083,355.6035,356.4088,1758.0
2024-10-21 10:40:00,358.46,358.48,357.93,358.3,2107.0,356.3989,356.4188,355.8719,356.2398,2107.0
2024-10-21 10:45:00,358.3,358.3,358.21,358.21,800.0,356.2398,356.2398,356.1503,356.1503,800.0
2024-10-21 10:50:00,358.23,358.23,357.47,357.47,3964.0,356.1702,356.1702,355.4146,355.4146,3964.0
2024-10-21 10:55:00,357.47,357.71,357.38,357.71,1691.0,355.4146,355.6532,355.3251,355.6532,1691.0
2024-10-21 11:00:00,357.65,357.65,357.23,357.32,2011.0,355.5935,355.5935,355.176,355.2654,2011.0
2024-10-21 11:05:00,357.22,357.46,357.22,357.35,2975.0,355.166,355.4046,355.166,355.2953,2975.0
2024-10-21 11:10:00,357.34,357.73,357.33,357.56,1507.0,355.2853,355.6731,355.2754,355.5041,1507.0
2024-10-21 11:15:00,357.66,357.75,357.42,357.75,5576.0,355.6035,355.693,355.3649,355.693,5576.0
2024-10-21 11:20:00,357.6,357.62,357.41,357.41,600.0,355.5438,355.5637,355.3549,355.3549,600.0
2024-10-21 11:25:00,357.84,357.84,357.25,357.37,2174.0,355.7825,355.7825,355.1958,355.3152,2174.0
2024-10-21 11:30:00,357.35,357.35,357.13,357.19,600.0,355.2953,355.2953,355.0765,355.1362,600.0
2024-10-21 11:35:00,357.11,357.16,357.03,357.16,803.0,355.0566,355.1064,354.9771,355.1064,803.0
2024-10-21 11:40:00,357.28,357.43,357.27,357.27,1511.0,355.2257,355.3748,355.2157,355.2157,1511.0
2024-10-21 11:45:00,357.68,357.74,357.67,357.74,503.0,355.6234,355.683,355.6134,355.683,503.0
2024-10-21 11:50:00,357.68,357.9,357.52,357.78,700.0,355.6234,355.8421,355.4643,355.7228,700.0
2024-10-21 11:55:00,357.76,358.01,357.76,357.86,1184.0,355.7029,355.9515,355.7029,355.8023,1184.0
2024-10-21 12:00:00,357.8,357.86,357.39,357.52,4391.0,355.7427,355.8023,355.335,355.4643,4391.0
2024-10-21 12:05:00,357.5,357.67,357.5,357.67,623.0,355.4444,355.6134,355.4444,355.6134,623.0
2024-10-21 12:10:00,357.93,357.93,357.93,357.93,100.0,355.8719,355.8719,355.8719,355.8719,100.0
2024-10-21 12:15:00,357.93,357.93,357.64,357.93,500.0,355.8719,355.8719,355.5836,355.8719,500.0
2024-10-21 12:20:00,357.55,357.85,357.55,357.85,300.0,355.4941,355.7924,355.4941,355.7924,300.0
2024-10-21 12:25:00,357.92,357.99,357.87,357.93,1049.0,355.862,355.9316,355.8123,355.8719,1049.0
2024-10-21 12:30:00,358.07,358.14,357.92,358.14,800.0,356.0111,356.0807,355.862,356.0807,800.0
2024-10-21 12:35:00,357.96,358.27,357.96,358.27,1837.0,355.9018,356.21,355.9018,356.21,1837.0
2024-10-21 12:40:00,358.46,358.67,358.26,358.66,3178.0,356.3989,356.6077,356.2,356.5977,3178.0
2024-10-21 12:45:00,358.57,358.93,358.57,358.79,3414.0,356.5083,356.8662,356.5083,356.727,3414.0
2024-10-21 12:50:00,358.79,358.86,358.46,358.58,6664.0,356.727,356.7966,356.3989,356.5182,6664.0
2024-10-21 12:55:00,358.7,358.89,358.57,358.89,2700.0,356.6375,356.8264,356.5083,356.8264,2700.0
2024-10-21 13:00:00,358.73,358.83,358.72,358.83,700.0,356.6673,356.7668,356.6574,356.7668,700.0
2024-10-21 13:05:00,358.92,358.92,358.55,358.87,400.0,356.8562,356.8562,356.4884,356.8065,400.0
2024-10-21 13:10:00,358.73,358.77,358.6,358.6,1101.0,356.6673,356.7071,356.5381,356.5381,1101.0
2024-10-21 13:15:00,358.56,358.58,358.55,358.58,264.0,356.4983,356.5182,356.4884,356.5182,264.0
2024-10-21 13:20:00,358.88,358.88,358.69,358.75,1350.0,356.8165,356.8165,356.6276,356.6872,1350.0
2024-10-21 13:25:00,358.75,358.75,358.75,358.75,0.0,356.6872,356.6872,356.6872,356.6872,0.0
2024-10-21 13:30:00,358.6,358.65,358.52,358.64,3426.0,356.5381,356.5878,356.4585,356.5779,3426.0
2024-10-21 13:35:00,358.53,358.7,358.4,358.41,1817.0,356.4685,356.6375,356.3392,356.3492,1817.0
2024-10-21 13:40:00,358.24,358.61,358.23,358.59,805.0,356.1802,356.548,356.1702,356.5281,805.0
2024-10-21 13:45:00,358.58,358.58,358.38,358.57,730.0,356.5182,356.5182,356.3193,356.5083,730.0
2024-10-21 13:50:00,358.43,358.57,358.14,358.17,2687.0,356.3691,356.5083,356.0807,356.1106,2687.0
2024-10-21 13:55:00,358.1,358.25,358.08,358.12,1548.0,356.041,356.1901,356.0211,356.0608,1548.0
2024-10-21 14:00:00,358.12,358.12,357.85,357.86,1752.0,356.0608,356.0608,355.7924,355.8023,1752.0
2024-10-21 14:05:00,357.91,358.28,357.85,358.28,4534.0,355.852,356.2199,355.7924,356.2199,4534.0
2024-10-21 14:10:00,358.22,358.22,357.94,358.0,1124.0,356.1603,356.1603,355.8819,355.9415,1124.0
2024-10-21 14:15:00,357.96,358.0,357.45,357.49,6192.0,355.9018,355.9415,355.3947,355.4345,6192.0
2024-10-21 14:20:00,357.58,357.64,357.45,357.45,2581.0,355.5239,355.5836,355.3947,355.3947,2581.0
2024-10-21 14:25:00,357.52,357.52,357.3,357.52,625.0,355.4643,355.4643,355.2456,355.4643,625.0
2024-10-21 14:30:00,357.36,357.52,357.15,357.25,4961.0,355.3052,355.4643,355.0964,355.1958,4961.0
2024-10-21 14:35:00,357.24,357.3,357.24,357.24,2919.0,355.1859,355.2456,355.1859,355.1859,2919.0
2024-10-21 14:40:00,357.25,357.36,356.96,356.98,7605.0,355.1958,355.3052,354.9075,354.9274,7605.0
2024-10-21 14:45:00,356.99,357.12,356.85,356.94,1818.0,354.9373,355.0666,354.7981,354.8876,1818.0
2024-10-21 14:50:00,356.93,356.99,356.56,356.56,3323.0,354.8777,354.9373,354.5098,354.5098,3323.0
2024-10-21 14:55:00,356.72,356.72,356.31,356.31,8119.0,354.6689,354.6689,354.2612,354.2612,8119.0
2024-10-21 15:00:00,356.41,356.42,356.07,356.07,4854.0,354.3607,354.3706,354.0226,354.0226,4854.0
2024-10-21 15:05:00,356.07,356.86,356.05,356.83,7605.0,354.0226,354.8081,354.0027,354.7783,7605.0
2024-10-21 15:10:00,356.89,357.76,356.8,357.76,32907.0,354.8379,355.7029,354.7484,355.7029,32907.0
2024-10-21 15:15:00,357.61,357.67,357.48,357.64,3045.0,355.5538,355.6134,355.4245,355.5836,3045.0
2024-10-21 15:20:00,357.48,357.52,357.38,357.52,1662.0,355.4245,355.4643,355.3251,355.4643,1662.0
2024-10-21 15:25:00,357.39,357.7,357.39,357.41,4133.0,355.335,355.6433,355.335,355.3549,4133.0
2024-10-21 15:30:00,357.3,357.35,356.91,356.92,2072.0,355.2456,355.2953,354.8578,354.8677,2072.0
2024-10-21 15:35:00,357.05,357.16,356.88,356.88,4093.0,354.997,355.1064,354.828,354.828,4093.0
2024-10-21 15:40:00,357.04,357.29,356.97,357.08,6966.0,354.9871,355.2356,354.9175,355.0268,6966.0
2024-10-21 15:45:00,357.08,357.58,357.08,357.35,8378.0,355.0268,355.5239,355.0268,355.2953,8378.0
2024-10-21 15:50:00,357.55,357.64,356.91,357.12,11265.0,355.4941,355.5836,354.8578,355.0666,11265.0
2024-10-21 15:55:00,357.16,357.65,357.16,357.59,35777.0,355.1064,355.5935,355.1064,355.5339,35777.0
2024-10-22 09:30:00,356.07,356.22,355.81,355.97,5843.0,354.0226,354.1718,353.7641,353.9232,5843.0
2024-10-22 09:35:00,355.82,355.89,355.82,355.88,1100.0,353.7741,353.8437,353.7741,353.8337,1100.0
2024-10-22 09:40:00,355.88,355.88,355.03,355.46,3001.0,353.8337,353.8337,352.9886,353.4161,3001.0
2024-10-22 09:45:00,355.45,355.45,354.47,354.86,4775.0,353.4062,353.4062,352.4318,352.8196,4775.0
2024-10-22 09:50:00,355.0,355.02,354.42,354.69,1631.0,352.9588,352.9787,352.3821,352.6506,1631.0
2024-10-22 09:55:00,354.36,354.6,353.45,353.71,2290.0,352.3225,352.5611,351.4177,351.6762,2290.0
2024-10-22 10:00:00,353.45,353.67,353.36,353.43,1400.0,351.4177,351.6364,351.3282,351.3978,1400.0
2024-10-22 10:05:00,353.26,353.38,352.4,352.48,2480.0,351.2288,351.3481,350.3737,350.4533,2480.0
2024-10-22 10:10:00,352.48,353.23,352.4,352.82,11759.0,350.4533,351.199,350.3737,350.7913,11759.0
2024-10-22 10:15:00,352.91,353.07,352.13,352.14,6033.0,350.8808,351.0399,350.1053,350.1152,6033.0
2024-10-22 10:20:00,352.29,353.04,352.29,353.03,1912.0,350.2644,351.0101,350.2644,351.0001,1912.0
2024-10-22 10:25:00,352.69,352.93,352.64,352.92,1030.0,350.6621,350.9007,350.6124,350.8907,1030.0
2024-10-22 10:30:00,352.94,352.94,352.38,352.61,3719.0,350.9106,350.9106,350.3538,350.5825,3719.0
2024-10-22 10:35:00,352.83,352.83,352.76,352.81,1331.0,350.8013,350.8013,350.7317,350.7814,1331.0
2024-10-22 10:40:00,352.79,352.9,352.43,352.43,2811.0,350.7615,350.8709,350.4036,350.4036,2811.0
2024-10-22 10:45:00,352.79,353.16,352.62,353.0,6101.0,350.7615,351.1294,350.5925,350.9703,6101.0
2024-10-22 10:50:00,352.96,353.3,352.63,352.98,2887.0,350.9305,351.2686,350.6024,350.9504,2887.0
2024-10-22 10:55:00,353.3,353.75,353.07,353.46,4005.0,351.2686,351.716,351.0399,351.4276,4005.0
2024-10-22 11:00:00,353.43,353.94,353.43,353.68,1458.0,351.3978,351.9049,351.3978,351.6464,1458.0
2024-10-22 11:05:00,353.75,353.76,353.59,353.61,2128.0,351.716,351.7259,351.5569,351.5768,2128.0
2024-10-22 11:10:00,353.75,354.34,353.75,354.22,3507.0,351.716,352.3026,351.716,352.1833,3507.0
2024-10-22 11:15:00,354.16,354.23,354.15,354.21,800.0,352.1236,352.1932,352.1137,352.1733,800.0
2024-10-22 11:20:00,354.33,354.35,354.22,354.26,1003.0,352.2926,352.3125,352.1833,352.223,1003.0
2024-10-22 11:25:00,354.05,354.24,353.97,354.16,3894.0,352.0142,352.2032,351.9347,352.1236,3894.0
2024-10-22 11:30:00,354.28,354.4,354.28,354.35,1000.0,352.2429,352.3622,352.2429,352.3125,1000.0
2024-10-22 11:35:00,354.35,354.35,354.34,354.35,300.0,352.3125,352.3125,352.3026,352.3125,300.0
2024-10-22 11:40:00,354.17,354.18,353.79,353.79,1797.0,352.1336,352.1435,351.7557,351.7557,1797.0
2024-10-22 11:45:00,353.72,354.09,353.72,353.93,1489.0,351.6861,352.054,351.6861,351.8949,1489.0
2024-10-22 11:50:00,353.9,353.93,353.88,353.93,500.0,351.8651,351.8949,351.8452,351.8949,500.0
2024-10-22 11:55:00,353.75,353.94,353.75,353.94,200.0,351.716,351.9049,351.716,351.9049,200.0
2024-10-22 12:00:00,353.74,353.76,353.54,353.54,1443.0,351.706,351.7259,351.5072,351.5072,1443.0
2024-10-22 12:05:00,353.53,353.63,353.33,353.63,1697.0,351.4972,351.5967,351.2984,351.5967,1697.0
2024-10-22 12:10:00,353.13,353.7,353.13,353.7,400.0,351.0995,351.6663,351.0995,351.6663,400.0
2024-10-22 12:15:00,353.81,353.91,353.81,353.81,500.0,351.7756,351.875,351.7756,351.7756,500.0
2024-10-22 12:20:00,353.55,353.82,353.55,353.76,300.0,351.5171,351.7856,351.5171,351.7259,300.0
2024-10-22 12:25:00,353.8,354.27,353.75,354.27,1273.0,351.7657,352.233,351.716,352.233,1273.0
2024-10-22 12:30:00,354.32,354.63,354.31,354.63,1052.0,352.2827,352.5909,352.2727,352.5909,1052.0
2024-10-22 12:35:00,354.54,354.72,354.54,354.72,731.0,352.5014,352.6804,352.5014,352.6804,731.0
2024-10-22 12:40:00,354.93,355.0,354.67,354.67,401.0,352.8892,352.9588,352.6307,352.6307,401.0
2024-10-22 12:45:00,354.75,354.77,354.59,354.77,730.0,352.7102,352.7301,352.5511,352.7301,730.0
2024-10-22 12:50:00,354.76,354.76,354.62,354.72,300.0,352.7202,352.7202,352.581,352.6804,300.0
2024-10-22 12:55:00,354.75,354.92,354.62,354.92,1489.0,352.7102,352.8792,352.581,352.8792,1489.0
2024-10-22 13:00:00,354.92,355.16,354.92,354.99,1600.0,352.8792,353.1179,352.8792,352.9488,1600.0
2024-10-22 13:05:00,354.97,354.97,354.97,354.97,100.0,352.929,352.929,352.929,352.929,100.0
2024-10-22 13:10:00,355.05,355.05,355.05,355.05,100.0,353.0085,353.0085,353.0085,353.0085,100.0
2024-10-22 13:15:00,355.0,355.0,354.45,354.45,3136.0,352.9588,352.9588,352.4119,352.4119,3136.0
2024-10-22 13:20:00,354.26,354.47,354.13,354.47,1246.0,352.223,352.4318,352.0938,352.4318,1246.0
2024-10-22 13:25:00,354.54,354.7,354.54,354.65,800.0,352.5014,352.6605,352.5014,352.6108,800.0
2024-10-22 13:30:00,354.79,354.92,354.79,354.92,510.0,352.75,352.8792,352.75,352.8792,510.0
2024-10-22 13:35:00,355.06,355.06,354.91,354.97,2571.0,353.0184,353.0184,352.8693,352.929,2571.0
2024-10-22 13:40:00,354.94,355.48,354.87,355.48,840.0,352.8991,353.436,352.8295,353.436,840.0
2024-10-22 13:45:00,355.5,355.56,355.07,355.29,2314.0,353.4559,353.5156,353.0284,353.2471,2314.0
2024-10-22 13:50:00,355.05,355.5,355.05,355.5,2506.0,353.0085,353.4559,353.0085,353.4559,2506.0
2024-10-22 13:55:00,355.51,355.51,355.18,355.42,2131.0,353.4658,353.4658,353.1377,353.3764,2131.0
2024-10-22 14:00:00,355.52,355.62,355.42,355.54,1985.0,353.4758,353.5752,353.3764,353.4957,1985.0
2024-10-22 14:05:00,355.61,355.61,355.12,355.12,1827.0,353.5653,353.5653,353.0781,353.0781,1827.0
2024-10-22 14:10:00,355.26,355.43,355.19,355.38,2120.0,353.2173,353.3863,353.1477,353.3366,2120.0
2024-10-22 14:15:00,355.19,355.19,354.94,355.17,1300.0,353.1477,353.1477,352.8991,353.1278,1300.0
2024-10-22 14:20:00,355.08,355.08,355.08,355.08,100.0,353.0383,353.0383,353.0383,353.0383,100.0
2024-10-22 14:25:00,355.11,355.27,355.11,355.23,500.0,353.0681,353.2272,353.0681,353.1875,500.0
2024-10-22 14:30:00,355.38,355.4,355.26,355.26,1965.0,353.3366,353.3565,353.2173,353.2173,1965.0
2024-10-22 14:35:00,355.33,355.34,355.02,355.16,2252.0,353.2869,353.2968,352.9787,353.1179,2252.0
2024-10-22 14:40:00,355.23,355.23,355.03,355.2,400.0,353.1875,353.1875,352.9886,353.1576,400.0
2024-10-22 14:45:00,355.04,355.18,355.02,355.18,300.0,352.9986,353.1377,352.9787,353.1377,300.0
2024-10-22 14:50:00,355.33,355.51,355.33,355.43,1011.0,353.2869,353.4658,353.2869,353.3863,1011.0
2024-10-22 14:55:00,355.5,355.56,355.49,355.5,600.0,353.4559,353.5156,353.446,353.4559,600.0
2024-10-22 15:00:00,355.5,355.89,355.5,355.89,1146.0,353.4559,353.8437,353.4559,353.8437,1146.0
2024-10-22 15:05:00,355.82,356.29,355.82,356.29,2071.0,353.7741,354.2414,353.7741,354.2414,2071.0
2024-10-22 15:10:00,356.33,356.39,356.02,356.03,5229.0,354.2811,354.3408,353.9729,353.9829,5229.0
2024-10-22 15:15:00,356.04,356.27,356.03,356.22,1240.0,353.9928,354.2215,353.9829,354.1718,1240.0
2024-10-22 15:20:00,356.3,356.42,356.3,356.4,1200.0,354.2513,354.3706,354.2513,354.3507,1200.0
2024-10-22 15:25:00,356.33,356.85,356.32,356.75,3385.0,354.2811,354.7981,354.2712,354.6987,3385.0
2024-10-22 15:30:00,356.76,356.91,356.67,356.73,2200.0,354.7087,354.8578,354.6192,354.6788,2200.0
2024-10-22 15:35:00,356.8,357.01,356.65,356.65,4188.0,354.7484,354.9572,354.5993,354.5993,4188.0
2024-10-22 15:40:00,356.79,356.84,356.75,356.82,1000.0,354.7385,354.7882,354.6987,354.7683,1000.0
2024-10-22 15:45:00,356.83,357.17,356.75,356.89,7877.0,354.7783,355.1163,354.6987,354.8379,7877.0
2024-10-22 15:50:00,356.88,357.01,356.76,356.79,5800.0,354.828,354.9572,354.7087,354.7385,5800.0
2024-10-22 15:55:00,356.82,356.96,356.14,356.14,39881.0,354.7683,354.9075,354.0922,354.0922,39881.0
2024-10-23 09:30:00,355.42,357.52,355.42,357.02,5102.0,353.3764,355.4643,353.3764,354.9672,5102.0
2024-10-23 09:35:00,356.34,356.52,355.82,356.35,3943.0,354.2911,354.47,353.7741,354.301,3943.0
2024-10-23 09:40:00,356.75,356.75,356.33,356.67,2021.0,354.6987,354.6987,354.2811,354.6192,2021.0
2024-10-23 09:45:00,356.71,357.61,356.7,357.61,3250.0,354.6589,355.5538,354.649,355.5538,3250.0
2024-10-23 09:50:00,357.26,357.49,356.8,356.94,5296.0,355.2058,355.4345,354.7484,354.8876,5296.0
2024-10-23 09:55:00,356.94,356.95,356.6,356.82,1703.0,354.8876,354.8976,354.5496,354.7683,1703.0
2024-10-23 10:00:00,357.04,357.96,356.95,357.96,5198.0,354.9871,355.9018,354.8976,355.9018,5198.0
2024-10-23 10:05:00,358.17,358.33,357.86,357.87,2604.0,356.1106,356.2696,355.8023,355.8123,2604.0
2024-10-23 10:10:00,357.84,358.16,357.73,357.97,4372.0,355.7825,356.1006,355.6731,355.9117,4372.0
2024-10-23 10:15:00,357.72,357.72,357.27,357.49,2022.0,355.6631,355.6631,355.2157,355.4345,2022.0
2024-10-23 10:20:00,357.28,357.67,357.05,357.67,3533.0,355.2257,355.6134,354.997,355.6134,3533.0
2024-10-23 10:25:00,357.69,357.94,357.69,357.7,6521.0,355.6333,355.8819,355.6333,355.6433,6521.0
2024-10-23 10:30:00,357.67,357.67,357.42,357.5,2674.0,355.6134,355.6134,355.3649,355.4444,2674.0
2024-10-23 10:35:00,357.59,357.92,357.34,357.35,6071.0,355.5339,355.862,355.2853,355.2953,6071.0
2024-10-23 10:40:00,357.35,357.85,357.34,357.65,4541.0,355.2953,355.7924,355.2853,355.5935,4541.0
2024-10-23 10:45:00,357.51,357.51,357.28,357.28,3400.0,355.4543,355.4543,355.2257,355.2257,3400.0
2024-10-23 10:50:00,357.16,357.16,356.82,357.06,1637.0,355.1064,355.1064,354.7683,355.0069,1637.0
2024-10-23 10:55:00,357.1,357.83,357.1,357.69,2318.0,355.0467,355.7725,355.0467,355.6333,2318.0
2024-10-23 11:00:00,357.73,357.73,357.02,357.16,2530.0,355.6731,355.6731,354.9672,355.1064,2530.0
2024-10-23 11:05:00,357.03,357.03,356.72,357.0,500.0,354.9771,354.9771,354.6689,354.9473,500.0
2024-10-23 11:10:00,356.92,357.01,356.74,356.82,4620.0,354.8677,354.9572,354.6888,354.7683,4620.0
2024-10-23 11:15:00,356.81,356.86,356.57,356.86,912.0,354.7584,354.8081,354.5198,354.8081,912.0
2024-10-23 11:20:00,356.56,357.19,356.56,356.99,5590.0,354.5098,355.1362,354.5098,354.9373,5590.0
2024-10-23 11:25:00,357.16,357.89,357.16,357.64,1410.0,355.1064,355.8322,355.1064,355.5836,1410.0
2024-10-23 11:30:00,357.57,357.65,357.43,357.43,3233.0,355.514,355.5935,355.3748,355.3748,3233.0
2024-10-23 11:35:00,357.57,357.94,357.57,357.94,1534.0,355.514,355.8819,355.514,355.8819,1534.0
2024-10-23 11:40:00,357.91,358.07,357.6,357.96,4104.0,355.852,356.0111,355.5438,355.9018,4104.0
2024-10-23 11:45:00,357.96,358.48,357.92,358.48,2355.0,355.9018,356.4188,355.862,356.4188,2355.0
2024-10-23 11:50:00,358.5,358.96,358.5,358.88,800.0,356.4387,356.896,356.4387,356.8165,800.0
2024-10-23 11:55:00,358.88,359.1,358.8,358.84,6743.0,356.8165,357.0352,356.7369,356.7767,6743.0
2024-10-23 12:00:00,358.95,358.96,358.84,358.85,1342.0,356.8861,356.896,356.7767,356.7866,1342.0
2024-10-23 12:05:00,358.69,359.13,358.69,359.13,3274.0,356.6276,357.065,356.6276,357.065,3274.0
2024-10-23 12:10:00,359.0,359.15,358.76,358.83,3346.0,356.9358,357.0849,356.6972,356.7668,3346.0
2024-10-23 12:15:00,359.02,359.41,358.84,359.41,1330.0,356.9557,357.3434,356.7767,357.3434,1330.0
2024-10-23 12:20:00,359.36,359.39,359.16,359.23,2586.0,357.2937,357.3235,357.0949,357.1645,2586.0
2024-10-23 12:25:00,359.27,359.38,359.21,359.21,2926.0,357.2042,357.3136,357.1446,357.1446,2926.0
2024-10-23 12:30:00,359.07,359.56,359.07,359.56,4389.0,357.0054,357.4926,357.0054,357.4926,4389.0
2024-10-23 12:35:00,359.63,359.66,359.5,359.53,1647.0,357.5622,357.592,357.4329,357.4627,1647.0
2024-10-23 12:40:00,359.52,359.53,359.25,359.47,6126.0,357.4528,357.4627,357.1843,357.4031,6126.0
2024-10-23 12:45:00,359.44,359.62,359.32,359.33,885.0,357.3733,357.5522,357.2539,357.2639,885.0
2024-10-23 12:50:00,359.45,359.59,359.33,359.52,5701.0,357.3832,357.5224,357.2639,357.4528,5701.0
2024-10-23 12:55:00,359.5,359.62,359.4,359.44,2024.0,357.4329,357.5522,357.3335,357.3733,2024.0
2024-10-23 13:00:00,359.58,359.6,359.13,359.22,3948.0,357.5124,357.5323,357.065,357.1545,3948.0
2024-10-23 13:05:00,359.24,359.26,358.98,359.17,4682.0,357.1744,357.1943,356.9159,357.1048,4682.0
2024-10-23 13:10:00,359.34,359.68,359.32,359.61,4496.0,357.2738,357.6119,357.2539,357.5423,4496.0
2024-10-23 13:15:00,359.7,359.82,359.4,359.44,2647.0,357.6318,357.7511,357.3335,357.3733,2647.0
2024-10-23 13:20:00,359.67,359.67,359.19,359.19,17587.0,357.6019,357.6019,357.1247,357.1247,17587.0
2024-10-23 13:25:00,359.3,359.3,359.02,359.04,1652.0,357.2341,357.2341,356.9557,356.9756,1652.0
2024-10-23 13:30:00,358.8,358.8,358.22,358.46,3530.0,356.7369,356.7369,356.1603,356.3989,3530.0
2024-10-23 13:35:00,358.46,358.83,358.46,358.82,3596.0,356.3989,356.7668,356.3989,356.7568,3596.0
2024-10-23 13:40:00,358.87,359.15,358.78,359.15,3419.0,356.8065,357.0849,356.717,357.0849,3419.0
2024-10-23 13:45:00,358.97,359.25,358.95,359.25,1319.0,356.906,357.1843,356.8861,357.1843,1319.0
2024-10-23 13:50:00,359.21,359.71,359.21,359.53,2795.0,357.1446,357.6417,357.1446,357.4627,2795.0
2024-10-23 13:55:00,359.5,359.84,359.4,359.81,3513.0,357.4329,357.771,357.3335,357.7411,3513.0
2024-10-23 14:00:00,359.73,359.84,359.35,359.37,4375.0,357.6616,357.771,357.2838,357.3037,4375.0
2024-10-23 14:05:00,359.37,359.62,359.24,359.59,4595.0,357.3037,357.5522,357.1744,357.5224,4595.0
2024-10-23 14:10:00,359.47,359.47,359.23,359.23,2814.0,357.4031,357.4031,357.1645,357.1645,2814.0
2024-10-23 14:15:00,359.16,359.2,358.87,358.93,1300.0,357.0949,357.1346,356.8065,356.8662,1300.0
2024-10-23 14:20:00,358.87,359.19,358.86,359.19,4952.0,356.8065,357.1247,356.7966,357.1247,4952.0
2024-10-23 14:25:00,359.19,359.19,358.51,358.59,2513.0,357.1247,357.1247,356.4486,356.5281,2513.0
2024-10-23 14:30:00,358.58,359.33,358.49,359.33,2460.0,356.5182,357.2639,356.4287,357.2639,2460.0
2024-10-23 14:35:00,359.55,359.94,359.54,359.94,3608.0,357.4826,357.8704,357.4727,357.8704,3608.0
2024-10-23 14:40:00,360.0,360.22,359.81,359.81,6110.0,357.93,358.1488,357.7411,357.7411,6110.0
2024-10-23 14:45:00,359.84,359.91,359.75,359.79,1598.0,357.771,357.8405,357.6815,357.7212,1598.0
2024-10-23 14:50:00,359.72,359.72,359.5,359.51,3975.0,357.6516,357.6516,357.4329,357.4428,3975.0
2024-10-23 14:55:00,359.48,359.64,359.48,359.61,3495.0,357.413,357.5721,357.413,357.5423,3495.0
2024-10-23 15:00:00,359.61,359.76,359.48,359.76,3066.0,357.5423,357.6914,357.413,357.6914,3066.0
2024-10-23 15:05:00,359.85,360.06,359.75,359.77,3182.0,357.7809,357.9897,357.6815,357.7014,3182.0
2024-10-23 15:10:00,359.85,359.96,359.59,359.59,2191.0,357.7809,357.8903,357.5224,357.5224,2191.0
2024-10-23 15:15:00,359.44,359.97,359.44,359.97,2411.0,357.3733,357.9002,357.3733,357.9002,2411.0
2024-10-23 15:20:00,359.93,359.99,359.56,359.59,3450.0,357.8604,357.9201,357.4926,357.5224,3450.0
2024-10-23 15:25:00,359.61,359.61,359.19,359.49,3484.0,357.5423,357.5423,357.1247,357.423,3484.0
2024-10-23 15:30:00,359.49,359.87,359.48,359.55,5320.0,357.423,357.8008,357.413,357.4826,5320.0
2024-10-23 15:35:00,359.61,359.73,359.28,359.28,3891.0,357.5423,357.6616,357.2142,357.2142,3891.0
2024-10-23 15:40:00,359.34,359.76,359.3,359.76,6710.0,357.2738,357.6914,357.2341,357.6914,6710.0
2024-10-23 15:45:00,359.8,359.8,358.54,358.54,5383.0,357.7312,357.7312,356.4784,356.4784,5383.0
2024-10-23 15:50:00,358.65,359.09,358.57,358.88,13640.0,356.5878,357.0253,356.5083,356.8165,13640.0
2024-10-23 15:55:00,358.8,358.8,358.13,358.29,48795.0,356.7369,356.7369,356.0708,356.2299,48795.0
2024-10-24 09:30:00,358.03,359.06,357.81,357.81,9050.0,355.9714,356.9954,355.7526,355.7526,9050.0
2024-10-24 09:35:00,357.62,357.78,357.18,357.43,1231.0,355.5637,355.7228,355.1262,355.3748,1231.0
2024-10-24 09:40:00,357.66,358.57,357.61,358.57,1124.0,355.6035,356.5083,355.5538,356.5083,1124.0
2024-10-24 09:45:00,357.77,358.28,357.48,358.06,9904.0,355.7129,356.2199,355.4245,356.0012,9904.0
2024-10-24 09:50:00,358.06,359.21,358.06,359.21,2816.0,356.0012,357.1446,356.0012,357.1446,2816.0
2024-10-24 09:55:00,359.21,359.26,358.12,358.61,5035.0,357.1446,357.1943,356.0608,356.548,5035.0
2024-10-24 10:00:00,358.3,358.56,357.35,357.8,6901.0,356.2398,356.4983,355.2953,355.7427,6901.0
2024-10-24 10:05:00,357.8,359.45,357.77,359.45,8262.0,355.7427,357.3832,355.7129,357.3832,8262.0
2024-10-24 10:10:00,359.2,359.7,358.85,358.93,3915.0,357.1346,357.6318,356.7866,356.8662,3915.0
2024-10-24 10:15:00,358.47,359.09,358.47,359.09,1242.0,356.4088,357.0253,356.4088,357.0253,1242.0
2024-10-24 10:20:00,359.08,359.38,359.0,359.22,1419.0,357.0153,357.3136,356.9358,357.1545,1419.0
2024-10-24 10:25:00,359.31,360.0,359.26,359.89,3727.0,357.244,357.93,357.1943,357.8207,3727.0
2024-10-24 10:30:00,359.45,359.6,359.36,359.42,402.0,357.3832,357.5323,357.2937,357.3534,402.0
2024-10-24 10:35:00,359.31,359.32,358.72,358.72,6657.0,357.244,357.2539,356.6574,356.6574,6657.0
2024-10-24 10:40:00,358.73,358.82,358.5,358.77,2421.0,356.6673,356.7568,356.4387,356.7071,2421.0
2024-10-24 10:45:00,358.74,358.85,358.39,358.85,2183.0,356.6773,356.7866,356.3293,356.7866,2183.0
2024-10-24 10:50:00,358.62,358.74,358.34,358.72,3376.0,356.558,356.6773,356.2796,356.6574,3376.0
2024-10-24 10:55:00,358.55,358.83,358.5,358.79,4534.0,356.4884,356.7668,356.4387,356.727,4534.0
2024-10-24 11:00:00,358.83,358.83,358.09,358.09,2749.0,356.7668,356.7668,356.031,356.031,2749.0
2024-10-24 11:05:00,357.91,358.29,357.9,358.29,796.0,355.852,356.2299,355.8421,356.2299,796.0
2024-10-24 11:10:00,358.28,358.65,358.11,358.55,4106.0,356.2199,356.5878,356.0509,356.4884,4106.0
2024-10-24 11:15:00,358.63,358.78,358.55,358.58,2108.0,356.5679,356.717,356.4884,356.5182,2108.0
2024-10-24 11:20:00,358.72,358.72,358.41,358.41,1164.0,356.6574,356.6574,356.3492,356.3492,1164.0
2024-10-24 11:25:00,358.38,358.62,358.29,358.29,2779.0,356.3193,356.558,356.2299,356.2299,2779.0
2024-10-24 11:30:00,358.24,358.39,357.97,357.99,7205.0,356.1802,356.3293,355.9117,355.9316,7205.0
2024-10-24 11:35:00,358.11,358.47,357.96,358.1,3085.0,356.0509,356.4088,355.9018,356.041,3085.0
2024-10-24 11:40:00,357.92,357.92,357.71,357.71,1230.0,355.862,355.862,355.6532,355.6532,1230.0
2024-10-24 11:45:00,357.84,358.13,357.72,357.72,2571.0,355.7825,356.0708,355.6631,355.6631,2571.0
2024-10-24 11:50:00,357.61,357.61,357.06,357.14,4078.0,355.5538,355.5538,355.0069,355.0865,4078.0
2024-10-24 11:55:00,357.38,357.97,357.34,357.63,1886.0,355.3251,355.9117,355.2853,355.5737,1886.0
2024-10-24 12:00:00,357.52,358.08,357.46,357.84,3465.0,355.4643,356.0211,355.4046,355.7825,3465.0
2024-10-24 12:05:00,357.87,357.87,357.04,357.04,1803.0,355.8123,355.8123,354.9871,354.9871,1803.0
2024-10-24 12:10:00,357.03,357.03,356.79,356.99,305.0,354.9771,354.9771,354.7385,354.9373,305.0
2024-10-24 12:15:00,356.86,357.2,356.86,357.05,2249.0,354.8081,355.1461,354.8081,354.997,2249.0
2024-10-24 12:20:00,357.15,357.39,356.78,357.39,3773.0,355.0964,355.335,354.7285,355.335,3773.0
2024-10-24 12:25:00,357.39,357.63,357.36,357.63,1303.0,355.335,355.5737,355.3052,355.5737,1303.0
2024-10-24 12:30:00,357.52,357.86,357.22,357.86,5447.0,355.4643,355.8023,355.166,355.8023,5447.0
2024-10-24 12:35:00,357.81,358.02,357.58,357.76,2578.0,355.7526,355.9614,355.5239,355.7029,2578.0
2024-10-24 12:40:00,357.92,357.92,357.75,357.75,300.0,355.862,355.862,355.693,355.693,300.0
2024-10-24 12:45:00,357.74,358.03,357.57,357.58,5253.0,355.683,355.9714,355.514,355.5239,5253.0
2024-10-24 12:50:00,357.58,357.78,357.53,357.69,2000.0,355.5239,355.7228,355.4742,355.6333,2000.0
2024-10-24 12:55:00,357.68,357.72,357.68,357.72,744.0,355.6234,355.6631,355.6234,355.6631,744.0
2024-10-24 13:00:00,357.8,358.37,357.71,358.18,5382.0,355.7427,356.3094,355.6532,356.1205,5382.0
2024-10-24 13:05:00,358.1,358.1,357.85,358.01,1902.0,356.041,356.041,355.7924,355.9515,1902.0
2024-10-24 13:10:00,358.01,358.29,357.99,357.99,4844.0,355.9515,356.2299,355.9316,355.9316,4844.0
2024-10-24 13:15:00,358.0,358.21,357.85,357.86,4338.0,355.9415,356.1503,355.7924,355.8023,4338.0
2024-10-24 13:20:00,357.87,358.39,357.85,358.34,5571.0,355.8123,356.3293,355.7924,356.2796,5571.0
2024-10-24 13:25:00,358.3,358.3,358.0,358.2,2345.0,356.2398,356.2398,355.9415,356.1404,2345.0
2024-10-24 13:30:00,357.96,357.97,357.68,357.82,1756.0,355.9018,355.9117,355.6234,355.7626,1756.0
2024-10-24 13:35:00,357.85,357.94,357.55,357.94,2676.0,355.7924,355.8819,355.4941,355.8819,2676.0
2024-10-24 13:40:00,357.76,357.8,357.63,357.8,1787.0,355.7029,355.7427,355.5737,355.7427,1787.0
2024-10-24 13:45:00,357.61,357.81,357.57,357.75,2553.0,355.5538,355.7526,355.514,355.693,2553.0
2024-10-24 13:50:00,357.56,357.71,357.34,357.5,6541.0,355.5041,355.6532,355.2853,355.4444,6541.0
2024-10-24 13:55:00,357.35,357.35,356.96,357.03,1065.0,355.2953,355.2953,354.9075,354.9771,1065.0
2024-10-24 14:00:00,356.91,356.91,356.71,356.9,1160.0,354.8578,354.8578,354.6589,354.8479,1160.0
2024-10-24 14:05:00,356.96,357.14,356.96,357.13,2277.0,354.9075,355.0865,354.9075,355.0765,2277.0
2024-10-24 14:10:00,357.16,357.47,357.05,357.47,3103.0,355.1064,355.4146,354.997,355.4146,3103.0
2024-10-24 14:15:00,357.38,357.55,357.28,357.48,2440.0,355.3251,355.4941,355.2257,355.4245,2440.0
2024-10-24 14:20:00,357.38,357.48,357.15,357.15,3540.0,355.3251,355.4245,355.0964,355.0964,3540.0
2024-10-24 14:25:00,357.09,357.15,356.81,357.08,2943.0,355.0368,355.0964,354.7584,355.0268,2943.0
2024-10-24 14:30:00,357.09,357.26,357.07,357.21,1600.0,355.0368,355.2058,355.0169,355.1561,1600.0
2024-10-24 14:35:00,357.37,357.5,357.32,357.43,2452.0,355.3152,355.4444,355.2654,355.3748,2452.0
2024-10-24 14:40:00,357.34,357.34,357.01,357.02,3467.0,355.2853,355.2853,354.9572,354.9672,3467.0
2024-10-24 14:45:00,357.01,357.11,356.75,357.03,4113.0,354.9572,355.0566,354.6987,354.9771,4113.0
2024-10-24 14:50:00,357.03,357.38,357.03,357.29,2904.0,354.9771,355.3251,354.9771,355.2356,2904.0
2024-10-24 14:55:00,357.19,357.69,357.18,357.69,4201.0,355.1362,355.6333,355.1262,355.6333,4201.0
2024-10-24 15:00:00,357.41,357.66,356.71,356.72,8168.0,355.3549,355.6035,354.6589,354.6689,8168.0
2024-10-24 15:05:00,356.68,357.03,356.67,357.03,2514.0,354.6291,354.9771,354.6192,354.9771,2514.0
2024-10-24 15:10:00,357.02,357.7,356.99,357.49,9890.0,354.9672,355.6433,354.9373,355.4345,9890.0
2024-10-24 15:15:00,357.37,357.37,357.14,357.26,1886.0,355.3152,355.3152,355.0865,355.2058,1886.0
2024-10-24 15:20:00,357.38,357.55,357.27,357.27,3048.0,355.3251,355.4941,355.2157,355.2157,3048.0
2024-10-24 15:25:00,357.27,357.69,357.27,357.66,3678.0,355.2157,355.6333,355.2157,355.6035,3678.0
2024-10-24 15:30:00,357.57,357.75,357.36,357.59,7620.0,355.514,355.693,355.3052,355.5339,7620.0
2024-10-24 15:35:00,357.72,358.04,357.49,357.49,8074.0,355.6631,355.9813,355.4345,355.4345,8074.0
2024-10-24 15:40:00,357.55,357.83,357.55,357.7,4322.0,355.4941,355.7725,355.4941,355.6433,4322.0
2024-10-24 15:45:00,357.69,357.99,357.57,357.87,11648.0,355.6333,355.9316,355.514,355.8123,11648.0
2024-10-24 15:50:00,357.78,357.91,357.13,357.16,20108.0,355.7228,355.852,355.0765,355.1064,20108.0
2024-10-24 15:55:00,357.24,357.35,356.3,356.77,105275.0,355.1859,355.2953,354.2513,354.7186,105275.0
2024-10-25 09:30:00,382.28,384.0,380.54,381.44,47067.0,380.0819,381.792,378.3519,379.2468,47067.0
2024-10-25 09:35:00,381.45,384.78,381.35,381.35,77316.0,379.2567,382.5675,379.1573,379.1573,77316.0
2024-10-25 09:40:00,380.9,386.03,380.89,384.49,56577.0,378.7099,383.8104,378.6999,382.2792,56577.0
2024-10-25 09:45:00,384.93,389.21,384.89,386.03,29244.0,382.7167,386.9721,382.6769,383.8104,29244.0
2024-10-25 09:50:00,384.66,385.51,382.33,383.39,18478.0,382.4482,383.2934,380.1316,381.1855,18478.0
2024-10-25 09:55:00,383.39,384.25,382.75,384.11,16918.0,381.1855,382.0406,380.5492,381.9014,16918.0
2024-10-25 10:00:00,384.25,384.76,382.51,382.55,18988.0,382.0406,382.5477,380.3106,380.3504,18988.0
2024-10-25 10:05:00,382.5,383.23,381.8,383.22,72339.0,380.3007,381.0265,379.6047,381.0165,72339.0
2024-10-25 10:10:00,383.47,383.66,382.73,382.73,18668.0,381.2651,381.454,380.5293,380.5293,18668.0
2024-10-25 10:15:00,383.0,383.9,383.0,383.39,8163.0,380.7978,381.6926,380.7978,381.1855,8163.0
2024-10-25 10:20:00,383.5,383.9,382.68,383.69,22585.0,381.2949,381.6926,380.4796,381.4838,22585.0
2024-10-25 10:25:00,383.54,385.25,383.54,383.97,24738.0,381.3347,383.0348,381.3347,381.7622,24738.0
2024-10-25 10:30:00,383.92,384.3,383.16,383.83,23116.0,381.7125,382.0903,380.9569,381.623,23116.0
2024-10-25 10:35:00,383.84,385.6,383.83,385.29,17366.0,381.633,383.3828,381.623,383.0746,17366.0
2024-10-25 10:40:00,385.29,385.47,384.46,384.61,10567.0,383.0746,383.2536,382.2494,382.3985,10567.0
2024-10-25 10:45:00,384.74,384.74,383.49,383.61,13313.0,382.5278,382.5278,381.285,381.4043,13313.0
2024-10-25 10:50:00,383.44,383.66,382.86,383.0,13768.0,381.2353,381.454,380.6586,380.7978,13768.0
2024-10-25 10:55:00,383.0,383.41,382.82,383.33,6704.0,380.7978,381.2054,380.6188,381.1259,6704.0
2024-10-25 11:00:00,383.6,385.12,383.43,383.78,16128.0,381.3943,382.9056,381.2253,381.5733,16128.0
2024-10-25 11:05:00,383.61,383.96,382.5,382.97,51914.0,381.4043,381.7523,380.3007,380.768,51914.0
2024-10-25 11:10:00,382.69,383.09,380.0,380.28,19595.0,380.4896,380.8873,377.815,378.0934,19595.0
2024-10-25 11:15:00,380.55,381.96,380.0,380.5,11836.0,378.3619,379.7638,377.815,378.3122,11836.0
2024-10-25 11:20:00,380.56,381.15,380.0,380.81,13007.0,378.3718,378.9584,377.815,378.6204,13007.0
2024-10-25 11:25:00,380.81,381.98,380.79,381.55,22422.0,378.6204,379.7836,378.6005,379.3561,22422.0
2024-10-25 11:30:00,381.68,382.04,381.51,381.52,9388.0,379.4854,379.8433,379.3164,379.3263,9388.0
2024-10-25 11:35:00,381.22,381.22,380.55,380.74,8207.0,379.028,379.028,378.3619,378.5508,8207.0
2024-10-25 11:40:00,380.74,381.15,380.33,381.03,11469.0,378.5508,378.9584,378.1431,378.8391,11469.0
2024-10-25 11:45:00,381.14,381.69,381.03,381.56,6059.0,378.9485,379.4953,378.8391,379.3661,6059.0
2024-10-25 11:50:00,381.55,381.56,380.56,381.4,10375.0,379.3561,379.3661,378.3718,379.207,10375.0
2024-10-25 11:55:00,381.75,381.75,381.07,381.2,10245.0,379.555,379.555,378.8789,379.0081,10245.0
2024-10-25 12:00:00,381.19,381.2,380.13,380.38,2649.0,378.9982,379.0081,377.9443,378.1928,2649.0
2024-10-25 12:05:00,380.45,380.81,379.35,379.35,26845.0,378.2624,378.6204,377.1688,377.1688,26845.0
2024-10-25 12:10:00,379.34,379.95,379.34,379.76,6106.0,377.1588,377.7653,377.1588,377.5764,6106.0
2024-10-25 12:15:00,379.68,379.77,379.3,379.4,4420.0,377.4969,377.5864,377.1191,377.2185,4420.0
2024-10-25 12:20:00,379.22,379.25,377.75,377.93,6756.0,377.0395,377.0693,375.578,375.7569,6756.0
2024-10-25 12:25:00,377.72,377.72,377.0,377.03,15113.0,375.5481,375.5481,374.8323,374.8621,15113.0
2024-10-25 12:30:00,377.01,378.15,376.27,376.45,14171.0,374.8422,375.9757,374.1065,374.2854,14171.0
2024-10-25 12:35:00,376.38,376.44,375.56,375.67,8337.0,374.2158,374.2755,373.4006,373.5099,8337.0
2024-10-25 12:40:00,375.71,376.25,375.54,376.01,4611.0,373.5497,374.0866,373.3807,373.848,4611.0
2024-10-25 12:45:00,376.01,376.79,376.0,376.7,15123.0,373.848,374.6235,373.838,374.534,15123.0
2024-10-25 12:50:00,376.56,376.65,376.17,376.37,3511.0,374.3948,374.4843,374.0071,374.2059,3511.0
2024-10-25 12:55:00,376.55,377.17,376.51,376.66,12891.0,374.3849,375.0013,374.3451,374.4942,12891.0
2024-10-25 13:00:00,376.58,376.58,375.52,375.9,6390.0,374.4147,374.4147,373.3608,373.7386,6390.0
2024-10-25 13:05:00,375.72,375.74,375.23,375.4,5511.0,373.5596,373.5795,373.0725,373.2415,5511.0
2024-10-25 13:10:00,375.39,375.48,374.83,375.03,15642.0,373.2315,373.321,372.6748,372.8736,15642.0
2024-10-25 13:15:00,374.98,375.79,374.98,375.56,7859.0,372.8239,373.6292,372.8239,373.4006,7859.0
2024-10-25 13:20:00,375.56,376.48,375.36,376.48,4071.0,373.4006,374.3153,373.2017,374.3153,4071.0
2024-10-25 13:25:00,376.41,376.61,376.28,376.44,600.0,374.2457,374.4445,374.1164,374.2755,600.0
2024-10-25 13:30:00,376.34,376.44,374.91,375.45,24225.0,374.1761,374.2755,372.7543,373.2912,24225.0
2024-10-25 13:35:00,375.41,376.4,375.38,376.0,4415.0,373.2514,374.2357,373.2216,373.838,4415.0
2024-10-25 13:40:00,376.01,376.4,376.0,376.15,3068.0,373.848,374.2357,373.838,373.9872,3068.0
2024-10-25 13:45:00,376.15,376.63,375.7,376.35,10771.0,373.9872,374.4644,373.5398,374.186,10771.0
2024-10-25 13:50:00,376.28,376.74,376.28,376.68,4468.0,374.1164,374.5738,374.1164,374.5141,4468.0
2024-10-25 13:55:00,376.7,377.07,376.25,376.92,8967.0,374.534,374.9019,374.0866,374.7527,8967.0
2024-10-25 14:00:00,377.1,377.74,376.95,377.64,8797.0,374.9317,375.568,374.7826,375.4686,8797.0
2024-10-25 14:05:00,377.54,377.54,377.06,377.48,4972.0,375.3692,375.3692,374.8919,375.3095,4972.0
2024-10-25 14:10:00,377.47,377.81,377.06,377.63,7043.0,375.2996,375.6376,374.8919,375.4587,7043.0
2024-10-25 14:15:00,377.78,378.08,377.61,378.0,3964.0,375.6078,375.9061,375.4388,375.8265,3964.0
2024-10-25 14:20:00,378.0,378.26,377.91,378.07,4115.0,375.8265,376.085,375.7371,375.8961,4115.0
2024-10-25 14:25:00,378.07,378.4,377.92,378.26,6968.0,375.8961,376.2242,375.747,376.085,6968.0
2024-10-25 14:30:00,378.24,378.42,377.61,377.74,18845.0,376.0652,376.2441,375.4388,375.568,18845.0
2024-10-25 14:35:00,377.77,377.9,377.47,377.62,6247.0,375.5979,375.7271,375.2996,375.4487,6247.0
2024-10-25 14:40:00,377.44,378.08,377.44,378.08,6060.0,375.2698,375.9061,375.2698,375.9061,6060.0
2024-10-25 14:45:00,377.96,378.42,377.77,378.2,6573.0,375.7868,376.2441,375.5979,376.0254,6573.0
2024-10-25 14:50:00,378.39,378.44,377.53,377.75,10486.0,376.2143,376.264,375.3592,375.578,10486.0
2024-10-25 14:55:00,377.52,378.5,377.34,378.5,7453.0,375.3493,376.3237,375.1703,376.3237,7453.0
2024-10-25 15:00:00,378.4,378.41,377.98,378.08,5307.0,376.2242,376.2342,375.8066,375.9061,5307.0
2024-10-25 15:05:00,377.96,378.44,376.52,376.72,14867.0,375.7868,376.264,374.355,374.5539,14867.0
2024-10-25 15:10:00,376.43,376.55,375.22,375.22,6637.0,374.2656,374.3849,373.0625,373.0625,6637.0
2024-10-25 15:15:00,375.49,375.83,375.0,375.29,19635.0,373.331,373.669,372.8438,373.1321,19635.0
2024-10-25 15:20:00,375.16,375.38,374.94,375.17,11692.0,373.0029,373.2216,372.7841,373.0128,11692.0
2024-10-25 15:25:00,375.07,376.31,374.98,376.21,19177.0,372.9134,374.1463,372.8239,374.0468,19177.0
2024-10-25 15:30:00,376.19,376.31,375.84,376.17,10829.0,374.0269,374.1463,373.679,374.0071,10829.0
2024-10-25 15:35:00,376.13,377.07,376.13,376.47,10001.0,373.9673,374.9019,373.9673,374.3053,10001.0
2024-10-25 15:40:00,376.46,377.07,376.42,376.99,13988.0,374.2954,374.9019,374.2556,374.8223,13988.0
2024-10-25 15:45:00,376.99,377.38,376.88,376.88,8296.0,374.8223,375.2101,374.713,374.713,8296.0
2024-10-25 15:50:00,376.98,377.09,375.91,375.99,29767.0,374.8124,374.9218,373.7486,373.8281,29767.0
2024-10-25 15:55:00,376.15,376.23,375.16,375.49,130268.0,373.9872,374.0667,373.0029,373.331,130268.0
2024-10-28 09:30:00,379.55,380.71,378.16,380.71,15071.0,377.3676,378.521,375.9856,378.521,15071.0
2024-10-28 09:35:00,379.69,379.74,376.17,376.17,5576.0,377.5068,377.5565,374.0071,374.0071,5576.0
2024-10-28 09:40:00,376.4,376.45,375.99,376.45,1640.0,374.2357,374.2854,373.8281,374.2854,1640.0
2024-10-28 09:45:00,375.7,375.94,375.12,375.88,1868.0,373.5398,373.7784,372.9631,373.7187,1868.0
2024-10-28 09:50:00,375.92,375.92,374.54,374.95,4698.0,373.7585,373.7585,372.3864,372.7941,4698.0
2024-10-28 09:55:00,374.95,375.83,374.95,375.48,6970.0,372.7941,373.669,372.7941,373.321,6970.0
2024-10-28 10:00:00,375.56,375.98,375.14,375.98,7229.0,373.4006,373.8181,372.983,373.8181,7229.0
2024-10-28 10:05:00,375.81,376.19,375.7,375.91,2216.0,373.6491,374.0269,373.5398,373.7486,2216.0
2024-10-28 10:10:00,376.19,376.46,375.9,376.06,9017.0,374.0269,374.2954,373.7386,373.8977,9017.0
2024-10-28 10:15:00,375.82,375.83,375.4,375.4,1454.0,373.6591,373.669,373.2415,373.2415,1454.0
2024-10-28 10:20:00,375.73,376.12,375.16,376.0,5930.0,373.5696,373.9573,373.0029,373.838,5930.0
2024-10-28 10:25:00,375.74,375.74,374.73,374.73,3376.0,373.5795,373.5795,372.5753,372.5753,3376.0
2024-10-28 10:30:00,374.68,374.77,373.46,373.46,3373.0,372.5256,372.6151,371.3126,371.3126,3373.0
2024-10-28 10:35:00,373.67,374.18,373.46,373.55,8596.0,371.5214,372.0285,371.3126,371.4021,8596.0
2024-10-28 10:40:00,373.53,374.13,373.52,373.98,12138.0,371.3822,371.9788,371.3723,371.8296,12138.0
2024-10-28 10:45:00,373.96,374.21,373.39,373.63,9388.0,371.8098,372.0583,371.243,371.4817,9388.0
2024-10-28 10:50:00,373.61,374.39,373.41,374.31,5692.0,371.4618,372.2373,371.2629,372.1578,5692.0
2024-10-28 10:55:00,374.57,374.67,374.18,374.49,3296.0,372.4163,372.5157,372.0285,372.3367,3296.0
2024-10-28 11:00:00,374.34,375.92,374.06,375.63,6294.0,372.1876,373.7585,371.9092,373.4702,6294.0
2024-10-28 11:05:00,375.63,375.64,374.48,374.65,5673.0,373.4702,373.4801,372.3268,372.4958,5673.0
2024-10-28 11:10:00,374.61,374.63,374.23,374.23,2710.0,372.456,372.4759,372.0782,372.0782,2710.0
2024-10-28 11:15:00,374.24,374.61,374.08,374.39,6260.0,372.0882,372.456,371.9291,372.2373,6260.0
2024-10-28 11:20:00,374.39,374.59,374.29,374.33,2104.0,372.2373,372.4361,372.1379,372.1776,2104.0
2024-10-28 11:25:00,374.33,374.82,374.24,374.58,7238.0,372.1776,372.6648,372.0882,372.4262,7238.0
2024-10-28 11:30:00,374.45,375.44,374.32,375.19,9109.0,372.2969,373.2813,372.1677,373.0327,9109.0
2024-10-28 11:35:00,375.18,375.35,374.9,375.35,4972.0,373.0227,373.1918,372.7444,373.1918,4972.0
2024-10-28 11:40:00,375.32,375.66,374.28,374.28,11775.0,373.1619,373.5,372.1279,372.1279,11775.0
2024-10-28 11:45:00,374.27,374.28,373.93,374.12,1770.0,372.118,372.1279,371.7799,371.9688,1770.0
2024-10-28 11:50:00,374.11,374.8,374.11,374.72,5793.0,371.9589,372.6449,371.9589,372.5654,5793.0
2024-10-28 11:55:00,374.72,374.92,374.44,374.65,6526.0,372.5654,372.7642,372.287,372.4958,6526.0
2024-10-28 12:00:00,374.57,374.83,374.32,374.38,12202.0,372.4163,372.6748,372.1677,372.2273,12202.0
2024-10-28 12:05:00,374.38,374.41,374.0,374.19,2802.0,372.2273,372.2572,371.8495,372.0384,2802.0
2024-10-28 12:10:00,374.19,374.61,374.19,374.44,4975.0,372.0384,372.456,372.0384,372.287,4975.0
2024-10-28 12:15:00,374.59,374.6,374.44,374.6,1200.0,372.4361,372.4461,372.287,372.4461,1200.0
2024-10-28 12:20:00,374.55,374.61,374.28,374.57,5745.0,372.3964,372.456,372.1279,372.4163,5745.0
2024-10-28 12:25:00,374.52,374.67,373.91,373.98,11557.0,372.3665,372.5157,371.7601,371.8296,11557.0
2024-10-28 12:30:00,373.96,373.97,373.37,373.37,5701.0,371.8098,371.8197,371.2232,371.2232,5701.0
2024-10-28 12:35:00,373.37,373.42,372.95,373.11,1915.0,371.2232,371.2729,370.8056,370.9647,1915.0
2024-10-28 12:40:00,373.11,373.46,373.1,373.35,3913.0,370.9647,371.3126,370.9547,371.2033,3913.0
2024-10-28 12:45:00,373.35,373.35,373.09,373.19,2350.0,371.2033,371.2033,370.9448,371.0442,2350.0
2024-10-28 12:50:00,373.22,373.47,373.21,373.34,3218.0,371.074,371.3226,371.0641,371.1933,3218.0
2024-10-28 12:55:00,373.34,373.49,373.24,373.24,1835.0,371.1933,371.3425,371.0939,371.0939,1835.0
2024-10-28 13:00:00,373.25,373.3,372.59,372.59,5229.0,371.1038,371.1536,370.4476,370.4476,5229.0
2024-10-28 13:05:00,372.46,372.88,372.46,372.51,1532.0,370.3184,370.736,370.3184,370.3681,1532.0
2024-10-28 13:10:00,372.75,372.75,372.3,372.3,13085.0,370.6067,370.6067,370.1593,370.1593,13085.0
2024-10-28 13:15:00,372.18,372.5,372.18,372.49,3736.0,370.04,370.3582,370.04,370.3482,3736.0
2024-10-28 13:20:00,372.49,372.63,372.35,372.45,3597.0,370.3482,370.4874,370.209,370.3084,3597.0
2024-10-28 13:25:00,372.44,372.44,371.79,372.38,10791.0,370.2985,370.2985,369.6522,370.2388,10791.0
2024-10-28 13:30:00,372.28,372.38,372.01,372.26,1538.0,370.1394,370.2388,369.871,370.1195,1538.0
2024-10-28 13:35:00,372.25,372.26,372.0,372.0,4439.0,370.1096,370.1195,369.861,369.861,4439.0
2024-10-28 13:40:00,372.0,372.16,371.84,371.92,4069.0,369.861,370.0201,369.702,369.7815,4069.0
2024-10-28 13:45:00,371.84,372.06,371.67,371.71,2125.0,369.702,369.9207,369.5329,369.5727,2125.0
2024-10-28 13:50:00,371.66,371.66,371.09,371.49,8545.0,369.523,369.523,368.9563,369.354,8545.0
2024-10-28 13:55:00,371.63,371.7,371.43,371.43,3208.0,369.4932,369.5628,369.2943,369.2943,3208.0
2024-10-28 14:00:00,371.41,371.65,371.41,371.55,3586.0,369.2744,369.513,369.2744,369.4136,3586.0
2024-10-28 14:05:00,371.55,371.65,371.08,371.09,6099.0,369.4136,369.513,368.9463,368.9563,6099.0
2024-10-28 14:10:00,371.0,371.09,370.58,370.58,3385.0,368.8668,368.9563,368.4492,368.4492,3385.0
2024-10-28 14:15:00,370.59,370.76,370.49,370.67,3308.0,368.4591,368.6282,368.3597,368.5387,3308.0
2024-10-28 14:20:00,370.84,371.15,370.73,370.82,8335.0,368.7077,369.0159,368.5983,368.6878,8335.0
2024-10-28 14:25:00,370.96,371.27,370.8,371.14,5408.0,368.827,369.1352,368.6679,369.006,5408.0
2024-10-28 14:30:00,371.25,371.38,371.11,371.17,5003.0,369.1153,369.2446,368.9762,369.0358,5003.0
2024-10-28 14:35:00,371.25,371.67,371.25,371.65,4005.0,369.1153,369.5329,369.1153,369.513,4005.0
2024-10-28 14:40:00,371.81,371.81,371.28,371.28,4866.0,369.6721,369.6721,369.1452,369.1452,4866.0
2024-10-28 14:45:00,371.34,372.05,371.1,372.05,8159.0,369.2048,369.9107,368.9662,369.9107,8159.0
2024-10-28 14:50:00,372.0,372.19,371.94,372.06,3125.0,369.861,370.0499,369.8014,369.9207,3125.0
2024-10-28 14:55:00,372.08,372.08,371.63,371.86,3908.0,369.9406,369.9406,369.4932,369.7218,3908.0
2024-10-28 15:00:00,371.55,371.94,371.43,371.69,1868.0,369.4136,369.8014,369.2943,369.5528,1868.0
2024-10-28 15:05:00,371.82,371.93,371.65,371.74,5204.0,369.6821,369.7914,369.513,369.6025,5204.0
2024-10-28 15:10:00,371.74,371.87,371.63,371.8,2692.0,369.6025,369.7318,369.4932,369.6622,2692.0
2024-10-28 15:15:00,371.62,371.87,371.6,371.81,4250.0,369.4832,369.7318,369.4633,369.6721,4250.0
2024-10-28 15:20:00,371.81,371.85,371.42,371.42,6712.0,369.6721,369.7119,369.2844,369.2844,6712.0
2024-10-28 15:25:00,371.6,371.75,371.15,371.18,4151.0,369.4633,369.6125,369.0159,369.0457,4151.0
2024-10-28 15:30:00,371.29,371.73,371.05,371.64,7031.0,369.1551,369.5926,368.9165,369.5031,7031.0
2024-10-28 15:35:00,371.65,371.8,371.32,371.6,7736.0,369.513,369.6622,369.1849,369.4633,7736.0
2024-10-28 15:40:00,371.7,371.71,371.4,371.4,7767.0,369.5628,369.5727,369.2645,369.2645,7767.0
2024-10-28 15:45:00,371.5,371.54,371.09,371.43,11291.0,369.3639,369.4037,368.9563,369.2943,11291.0
2024-10-28 15:50:00,371.33,371.39,370.94,371.35,14938.0,369.1949,369.2545,368.8071,369.2148,14938.0
2024-10-28 15:55:00,371.46,372.14,371.37,371.82,69356.0,369.3241,370.0002,369.2347,369.6821,69356.0
2024-10-29 09:30:00,371.0,374.12,370.94,374.12,12183.0,368.8668,371.9688,368.8071,371.9688,12183.0
2024-10-29 09:35:00,373.97,373.97,372.1,373.51,3796.0,371.8197,371.8197,369.9605,371.3624,3796.0
2024-10-29 09:40:00,373.44,373.74,373.35,373.74,800.0,371.2928,371.591,371.2033,371.591,800.0
2024-10-29 09:45:00,373.39,373.56,372.67,373.1,3980.0,371.243,371.4121,370.5272,370.9547,3980.0
2024-10-29 09:50:00,373.1,373.31,372.11,372.53,10118.0,370.9547,371.1635,369.9704,370.388,10118.0
2024-10-29 09:55:00,372.81,372.93,372.43,372.75,5260.0,370.6664,370.7857,370.2886,370.6067,5260.0
2024-10-29 10:00:00,372.97,373.15,372.15,373.15,3681.0,370.8255,371.0044,370.0102,371.0044,3681.0
2024-10-29 10:05:00,373.18,373.86,372.91,373.69,4720.0,371.0342,371.7103,370.7658,371.5413,4720.0
2024-10-29 10:10:00,373.91,373.94,373.26,373.49,2912.0,371.7601,371.7899,371.1138,371.3425,2912.0
2024-10-29 10:15:00,373.76,374.49,373.76,374.14,4045.0,371.6109,372.3367,371.6109,371.9887,4045.0
2024-10-29 10:20:00,374.13,374.27,373.58,373.93,2331.0,371.9788,372.118,371.4319,371.7799,2331.0
2024-10-29 10:25:00,373.71,373.93,373.45,373.59,3353.0,371.5612,371.7799,371.3027,371.4419,3353.0
2024-10-29 10:30:00,373.33,373.76,373.25,373.51,2436.0,371.1834,371.6109,371.1038,371.3624,2436.0
2024-10-29 10:35:00,373.6,373.61,373.21,373.41,2219.0,371.4518,371.4618,371.0641,371.2629,2219.0
2024-10-29 10:40:00,373.21,373.21,372.52,372.52,2796.0,371.0641,371.0641,370.378,370.378,2796.0
2024-10-29 10:45:00,372.38,372.64,371.85,372.64,2152.0,370.2388,370.4974,369.7119,370.4974,2152.0
2024-10-29 10:50:00,372.8,372.97,372.58,372.58,1300.0,370.6564,370.8255,370.4377,370.4377,1300.0
2024-10-29 10:55:00,372.76,372.77,372.34,372.35,4707.0,370.6167,370.6266,370.1991,370.209,4707.0
2024-10-29 11:00:00,372.34,372.7,372.22,372.58,6305.0,370.1991,370.557,370.0798,370.4377,6305.0
2024-10-29 11:05:00,372.58,372.58,371.68,371.97,2235.0,370.4377,370.4377,369.5429,369.8312,2235.0
2024-10-29 11:10:00,371.79,372.02,371.79,372.02,900.0,369.6522,369.8809,369.6522,369.8809,900.0
2024-10-29 11:15:00,371.81,372.0,371.64,371.65,1687.0,369.6721,369.861,369.5031,369.513,1687.0
2024-10-29 11:20:00,371.63,371.63,371.09,371.45,5929.0,369.4932,369.4932,368.9563,369.3142,5929.0
2024-10-29 11:25:00,371.3,371.49,371.2,371.49,2069.0,369.1651,369.354,369.0656,369.354,2069.0
2024-10-29 11:30:00,371.28,371.59,371.28,371.49,3104.0,369.1452,369.4534,369.1452,369.354,3104.0
2024-10-29 11:35:00,371.5,372.14,371.49,371.99,1600.0,369.3639,370.0002,369.354,369.8511,1600.0
2024-10-29 11:40:00,371.95,372.43,371.95,372.43,2166.0,369.8113,370.2886,369.8113,370.2886,2166.0
2024-10-29 11:45:00,372.43,372.53,372.27,372.53,1108.0,370.2886,370.388,370.1295,370.388,1108.0
2024-10-29 11:50:00,372.25,372.26,371.94,372.16,3973.0,370.1096,370.1195,369.8014,370.0201,3973.0
2024-10-29 11:55:00,372.24,372.34,372.2,372.31,1220.0,370.0997,370.1991,370.0599,370.1693,1220.0
2024-10-29 12:00:00,372.49,373.14,372.46,373.07,2683.0,370.3482,370.9945,370.3184,370.9249,2683.0
2024-10-29 12:05:00,373.14,373.28,373.04,373.21,1252.0,370.9945,371.1337,370.8951,371.0641,1252.0
2024-10-29 12:10:00,373.08,373.28,373.01,373.18,2201.0,370.9348,371.1337,370.8652,371.0342,2201.0
2024-10-29 12:15:00,373.19,373.19,372.71,372.83,1512.0,371.0442,371.0442,370.567,370.6863,1512.0
2024-10-29 12:20:00,372.68,372.83,372.67,372.83,333.0,370.5371,370.6863,370.5272,370.6863,333.0
2024-10-29 12:25:00,372.85,372.85,372.46,372.58,1807.0,370.7061,370.7061,370.3184,370.4377,1807.0
2024-10-29 12:30:00,372.53,372.73,372.53,372.6,1473.0,370.388,370.5868,370.388,370.4576,1473.0
2024-10-29 12:35:00,372.39,372.64,372.24,372.55,3556.0,370.2488,370.4974,370.0997,370.4079,3556.0
2024-10-29 12:40:00,372.55,372.55,372.24,372.24,1354.0,370.4079,370.4079,370.0997,370.0997,1354.0
2024-10-29 12:45:00,372.38,372.38,372.16,372.18,570.0,370.2388,370.2388,370.0201,370.04,570.0
2024-10-29 12:50:00,372.32,373.01,372.32,373.01,1946.0,370.1792,370.8652,370.1792,370.8652,1946.0
2024-10-29 12:55:00,372.99,373.58,372.99,373.58,1745.0,370.8453,371.4319,370.8453,371.4319,1745.0
2024-10-29 13:00:00,373.51,373.89,373.51,373.66,2630.0,371.3624,371.7402,371.3624,371.5115,2630.0
2024-10-29 13:05:00,373.81,374.22,373.71,374.08,7857.0,371.6606,372.0683,371.5612,371.9291,7857.0
2024-10-29 13:10:00,374.06,374.11,374.03,374.04,2740.0,371.9092,371.9589,371.8794,371.8893,2740.0
2024-10-29 13:15:00,374.02,374.37,373.88,374.21,6421.0,371.8694,372.2174,371.7302,372.0583,6421.0
2024-10-29 13:20:00,374.19,374.19,373.71,373.9,9879.0,372.0384,372.0384,371.5612,371.7501,9879.0
2024-10-29 13:25:00,373.79,374.01,373.52,373.83,7213.0,371.6407,371.8595,371.3723,371.6805,7213.0
2024-10-29 13:30:00,373.74,374.19,373.71,374.15,11500.0,371.591,372.0384,371.5612,371.9987,11500.0
2024-10-29 13:35:00,373.9,374.14,373.78,374.14,8466.0,371.7501,371.9887,371.6308,371.9887,8466.0
2024-10-29 13:40:00,374.13,374.13,374.03,374.04,1065.0,371.9788,371.9788,371.8794,371.8893,1065.0
2024-10-29 13:45:00,374.27,374.27,374.03,374.16,600.0,372.118,372.118,371.8794,372.0086,600.0
2024-10-29 13:50:00,374.11,374.4,374.11,374.29,1007.0,371.9589,372.2472,371.9589,372.1379,1007.0
2024-10-29 13:55:00,374.33,374.36,374.15,374.33,1586.0,372.1776,372.2075,371.9987,372.1776,1586.0
2024-10-29 14:00:00,374.34,374.5,374.33,374.36,3024.0,372.1876,372.3467,372.1776,372.2075,3024.0
2024-10-29 14:05:00,374.36,374.47,374.25,374.38,5993.0,372.2075,372.3168,372.0981,372.2273,5993.0
2024-10-29 14:10:00,374.38,374.54,373.99,374.01,3931.0,372.2273,372.3864,371.8396,371.8595,3931.0
2024-10-29 14:15:00,373.97,374.21,373.89,374.12,1225.0,371.8197,372.0583,371.7402,371.9688,1225.0
2024-10-29 14:20:00,374.23,374.23,373.47,373.51,3737.0,372.0782,372.0782,371.3226,371.3624,3737.0
2024-10-29 14:25:00,373.44,373.53,373.02,373.27,1562.0,371.2928,371.3822,370.8752,371.1237,1562.0
2024-10-29 14:30:00,373.48,373.67,373.33,373.35,3049.0,371.3325,371.5214,371.1834,371.2033,3049.0
2024-10-29 14:35:00,373.57,373.57,372.98,373.09,2674.0,371.422,371.422,370.8354,370.9448,2674.0
2024-10-29 14:40:00,372.99,373.45,372.85,373.01,1800.0,370.8453,371.3027,370.7061,370.8652,1800.0
2024-10-29 14:45:00,373.03,373.2,372.95,373.2,1208.0,370.8851,371.0541,370.8056,371.0541,1208.0
2024-10-29 14:50:00,373.09,373.21,373.01,373.02,4051.0,370.9448,371.0641,370.8652,370.8752,4051.0
2024-10-29 14:55:00,373.1,373.1,372.96,373.06,2456.0,370.9547,370.9547,370.8155,370.9149,2456.0
2024-10-29 15:00:00,373.03,373.06,372.63,372.69,2217.0,370.8851,370.9149,370.4874,370.5471,2217.0
2024-10-29 15:05:00,372.59,372.59,372.43,372.49,1591.0,370.4476,370.4476,370.2886,370.3482,1591.0
2024-10-29 15:10:00,372.59,372.98,372.59,372.68,5083.0,370.4476,370.8354,370.4476,370.5371,5083.0
2024-10-29 15:15:00,372.62,372.62,372.35,372.42,2217.0,370.4775,370.4775,370.209,370.2786,2217.0
2024-10-29 15:20:00,372.4,372.4,372.2,372.3,1544.0,370.2587,370.2587,370.0599,370.1593,1544.0
2024-10-29 15:25:00,372.36,372.38,372.1,372.36,2585.0,370.219,370.2388,369.9605,370.219,2585.0
2024-10-29 15:30:00,372.12,372.25,371.8,371.8,2840.0,369.9803,370.1096,369.6622,369.6622,2840.0
2024-10-29 15:35:00,371.56,371.95,371.4,371.75,4761.0,369.4236,369.8113,369.2645,369.6125,4761.0
2024-10-29 15:40:00,371.56,371.66,371.38,371.45,4960.0,369.4236,369.523,369.2446,369.3142,4960.0
2024-10-29 15:45:00,371.46,371.62,371.02,371.61,10185.0,369.3241,369.4832,368.8867,369.4733,10185.0
2024-10-29 15:50:00,371.44,371.44,370.63,370.76,8259.0,369.3043,369.3043,368.4989,368.6282,8259.0
2024-10-29 15:55:00,370.83,371.21,370.53,371.15,35901.0,368.6978,369.0756,368.3995,369.0159,35901.0
2024-10-30 09:30:00,370.95,373.15,369.56,371.43,15201.0,368.8171,371.0044,367.4351,369.2943,15201.0
2024-10-30 09:35:00,371.43,371.43,371.42,371.42,938.0,369.2943,369.2943,369.2844,369.2844,938.0
2024-10-30 09:40:00,371.12,371.12,369.77,370.37,3775.0,368.9861,368.9861,367.6439,368.2404,3775.0
2024-10-30 09:45:00,370.08,370.87,370.07,370.87,3647.0,367.9521,368.7375,367.9421,368.7375,3647.0
2024-10-30 09:50:00,370.94,371.45,370.18,370.8,9291.0,368.8071,369.3142,368.0515,368.6679,9291.0
2024-10-30 09:55:00,370.58,370.82,369.98,370.02,10877.0,368.4492,368.6878,367.8526,367.8924,10877.0
2024-10-30 10:00:00,369.86,370.72,369.75,370.58,11879.0,367.7333,368.5884,367.624,368.4492,11879.0
2024-10-30 10:05:00,370.58,370.63,370.27,370.51,5007.0,368.4492,368.4989,368.141,368.3796,5007.0
2024-10-30 10:10:00,370.51,370.58,369.93,370.05,4501.0,368.3796,368.4492,367.8029,367.9222,4501.0
2024-10-30 10:15:00,370.0,370.21,369.8,369.94,5174.0,367.8725,368.0813,367.6737,367.8129,5174.0
2024-10-30 10:20:00,369.97,370.05,369.52,370.03,6117.0,367.8427,367.9222,367.3953,367.9024,6117.0
2024-10-30 10:25:00,370.13,370.94,370.12,370.53,19366.0,368.0018,368.8071,367.9918,368.3995,19366.0
2024-10-30 10:30:00,370.56,370.8,369.96,369.96,3753.0,368.4293,368.6679,367.8328,367.8328,3753.0
2024-10-30 10:35:00,370.0,370.18,369.93,370.08,2050.0,367.8725,368.0515,367.8029,367.9521,2050.0
2024-10-30 10:40:00,370.11,370.29,369.94,370.01,8310.0,367.9819,368.1609,367.8129,367.8825,8310.0
2024-10-30 10:45:00,370.3,370.41,370.24,370.27,2178.0,368.1708,368.2802,368.1112,368.141,2178.0
2024-10-30 10:50:00,370.53,370.53,370.08,370.15,5446.0,368.3995,368.3995,367.9521,368.0217,5446.0
2024-10-30 10:55:00,370.25,370.53,370.16,370.43,3157.0,368.1211,368.3995,368.0316,368.3001,3157.0
2024-10-30 11:00:00,370.59,370.86,370.41,370.42,7805.0,368.4591,368.7276,368.2802,368.2901,7805.0
2024-10-30 11:05:00,370.25,370.25,370.01,370.08,1355.0,368.1211,368.1211,367.8825,367.9521,1355.0
2024-10-30 11:10:00,370.1,370.31,370.08,370.16,1373.0,367.972,368.1808,367.9521,368.0316,1373.0
2024-10-30 11:15:00,369.98,370.13,369.71,369.73,5342.0,367.8526,368.0018,367.5842,367.6041,5342.0
2024-10-30 11:20:00,369.73,369.75,369.47,369.57,3288.0,367.6041,367.624,367.3456,367.445,3288.0
2024-10-30 11:25:00,369.82,369.89,369.72,369.8,2116.0,367.6936,367.7632,367.5941,367.6737,2116.0
2024-10-30 11:30:00,369.75,370.0,369.73,369.9,3419.0,367.624,367.8725,367.6041,367.7731,3419.0
2024-10-30 11:35:00,369.73,369.9,369.51,369.51,2645.0,367.6041,367.7731,367.3853,367.3853,2645.0
2024-10-30 11:40:00,369.0,369.2,368.96,369.18,703.0,366.8783,367.0771,366.8385,367.0572,703.0
2024-10-30 11:45:00,369.19,369.41,369.18,369.39,783.0,367.0672,367.2859,367.0572,367.266,783.0
2024-10-30 11:50:00,369.26,369.91,369.24,369.91,3356.0,367.1368,367.7831,367.1169,367.7831,3356.0
2024-10-30 11:55:00,369.93,369.93,369.58,369.74,2216.0,367.8029,367.8029,367.4549,367.614,2216.0
2024-10-30 12:00:00,369.74,370.0,369.74,369.83,2483.0,367.614,367.8725,367.614,367.7035,2483.0
2024-10-30 12:05:00,369.67,369.77,369.48,369.49,3662.0,367.5444,367.6439,367.3555,367.3655,3662.0
2024-10-30 12:10:00,369.56,369.56,369.4,369.56,624.0,367.4351,367.4351,367.276,367.4351,624.0
2024-10-30 12:15:00,369.54,369.71,369.5,369.5,2419.0,367.4152,367.5842,367.3754,367.3754,2419.0
2024-10-30 12:20:00,369.56,370.0,369.54,369.75,6273.0,367.4351,367.8725,367.4152,367.624,6273.0
2024-10-30 12:25:00,369.78,369.88,369.73,369.74,1600.0,367.6538,367.7532,367.6041,367.614,1600.0
2024-10-30 12:30:00,369.74,369.74,369.51,369.68,1300.0,367.614,367.614,367.3853,367.5544,1300.0
2024-10-30 12:35:00,369.68,369.8,369.68,369.8,500.0,367.5544,367.6737,367.5544,367.6737,500.0
2024-10-30 12:40:00,369.68,369.68,369.68,369.68,100.0,367.5544,367.5544,367.5544,367.5544,100.0
2024-10-30 12:45:00,369.68,369.68,369.13,369.21,4222.0,367.5544,367.5544,367.0075,367.0871,4222.0
2024-10-30 12:50:00,369.12,369.24,369.12,369.24,400.0,366.9976,367.1169,366.9976,367.1169,400.0
2024-10-30 12:55:00,369.08,369.12,368.83,368.83,1845.0,366.9578,366.9976,366.7093,366.7093,1845.0
2024-10-30 13:00:00,368.81,369.4,368.8,369.25,3135.0,366.6894,367.276,366.6794,367.1268,3135.0
2024-10-30 13:05:00,369.4,369.55,369.09,369.15,3590.0,367.276,367.4251,366.9678,367.0274,3590.0
2024-10-30 13:10:00,369.13,369.41,369.13,369.25,1400.0,367.0075,367.2859,367.0075,367.1268,1400.0
2024-10-30 13:15:00,369.3,369.31,369.28,369.3,1000.0,367.1766,367.1865,367.1567,367.1766,1000.0
2024-10-30 13:20:00,369.28,369.34,369.15,369.19,2499.0,367.1567,367.2163,367.0274,367.0672,2499.0
2024-10-30 13:25:00,369.13,369.13,368.97,368.99,900.0,367.0075,367.0075,366.8485,366.8683,900.0
2024-10-30 13:30:00,368.82,368.82,368.62,368.62,609.0,366.6993,366.6993,366.5005,366.5005,609.0
2024-10-30 13:35:00,368.56,368.59,368.56,368.57,400.0,366.4408,366.4706,366.4408,366.4508,400.0
2024-10-30 13:40:00,368.41,368.65,368.37,368.64,3121.0,366.2917,366.5303,366.2519,366.5204,3121.0
2024-10-30 13:45:00,368.34,368.86,368.34,368.8,7999.0,366.2221,366.7391,366.2221,366.6794,7999.0
2024-10-30 13:50:00,368.68,369.6,368.38,368.85,15931.0,366.5601,367.4748,366.2618,366.7291,15931.0
2024-10-30 13:55:00,368.83,368.97,368.83,368.84,400.0,366.7093,366.8485,366.7093,366.7192,400.0
2024-10-30 14:00:00,369.06,369.11,368.79,368.93,1700.0,366.9379,366.9876,366.6695,366.8087,1700.0
2024-10-30 14:05:00,369.13,369.37,368.76,369.22,11667.0,367.0075,367.2462,366.6397,367.097,11667.0
2024-10-30 14:10:00,369.22,369.22,368.84,368.9,3382.0,367.097,367.097,366.7192,366.7789,3382.0
2024-10-30 14:15:00,368.84,368.84,368.73,368.74,300.0,366.7192,366.7192,366.6098,366.6198,300.0
2024-10-30 14:20:00,368.6,368.82,368.56,368.69,2412.0,366.4806,366.6993,366.4408,366.5701,2412.0
2024-10-30 14:25:00,368.74,369.0,368.74,368.88,1909.0,366.6198,366.8783,366.6198,366.759,1909.0
2024-10-30 14:30:00,368.79,368.79,368.67,368.79,2382.0,366.6695,366.6695,366.5502,366.6695,2382.0
2024-10-30 14:35:00,368.79,369.08,368.76,368.76,7809.0,366.6695,366.9578,366.6397,366.6397,7809.0
2024-10-30 14:40:00,368.79,368.91,368.65,368.91,561.0,366.6695,366.7888,366.5303,366.7888,561.0
2024-10-30 14:45:00,368.81,368.99,368.62,368.66,1617.0,366.6894,366.8683,366.5005,366.5402,1617.0
2024-10-30 14:50:00,368.53,368.58,368.12,368.12,4542.0,366.411,366.4607,366.0033,366.0033,4542.0
2024-10-30 14:55:00,368.26,368.66,368.26,368.46,11856.0,366.1425,366.5402,366.1425,366.3414,11856.0
2024-10-30 15:00:00,368.57,368.84,368.5,368.66,10343.0,366.4508,366.7192,366.3812,366.5402,10343.0
2024-10-30 15:05:00,368.66,369.09,368.63,369.07,4976.0,366.5402,366.9678,366.5104,366.9479,4976.0
2024-10-30 15:10:00,369.01,369.03,368.71,368.97,5701.0,366.8882,366.9081,366.5899,366.8485,5701.0
2024-10-30 15:15:00,368.91,368.93,368.79,368.84,1800.0,366.7888,366.8087,366.6695,366.7192,1800.0
2024-10-30 15:20:00,368.84,369.1,368.79,369.1,2756.0,366.7192,366.9777,366.6695,366.9777,2756.0
2024-10-30 15:25:00,368.98,369.35,368.96,369.2,13250.0,366.8584,367.2263,366.8385,367.0771,13250.0
2024-10-30 15:30:00,369.19,369.42,369.18,369.42,5851.0,367.0672,367.2959,367.0572,367.2959,5851.0
2024-10-30 15:35:00,369.38,369.38,369.05,369.38,8835.0,367.2561,367.2561,366.928,367.2561,8835.0
2024-10-30 15:40:00,369.21,369.23,368.85,368.96,17810.0,367.0871,367.107,366.7291,366.8385,17810.0
2024-10-30 15:45:00,368.89,369.1,368.83,369.1,14773.0,366.7689,366.9777,366.7093,366.9777,14773.0
2024-10-30 15:50:00,369.1,369.34,369.04,369.3,15719.0,366.9777,367.2163,366.9181,367.1766,15719.0
2024-10-30 15:55:00,369.39,369.62,368.94,369.55,78566.0,367.266,367.4947,366.8186,367.4251,78566.0
2024-10-31 09:30:00,369.47,370.55,368.34,369.55,12877.0,367.3456,368.4194,366.2221,367.4251,12877.0
2024-10-31 09:35:00,369.05,369.52,369.04,369.04,1035.0,366.928,367.3953,366.9181,366.9181,1035.0
2024-10-31 09:40:00,369.22,370.02,368.67,368.67,8373.0,367.097,367.8924,366.5502,366.5502,8373.0
2024-10-31 09:45:00,369.5,370.21,368.81,369.8,11150.0,367.3754,368.0813,366.6894,367.6737,11150.0
2024-10-31 09:50:00,370.0,370.85,369.8,370.08,20922.0,367.8725,368.7176,367.6737,367.9521,20922.0
2024-10-31 09:55:00,369.76,370.8,369.76,370.8,7291.0,367.6339,368.6679,367.6339,368.6679,7291.0
2024-10-31 10:00:00,370.83,372.0,370.83,371.26,12800.0,368.6978,369.861,368.6978,369.1253,12800.0
2024-10-31 10:05:00,371.69,371.69,370.65,371.18,3456.0,369.5528,369.5528,368.5188,369.0457,3456.0
2024-10-31 10:10:00,371.17,371.17,370.31,371.13,16971.0,369.0358,369.0358,368.1808,368.996,16971.0
2024-10-31 10:15:00,371.12,372.23,371.11,372.16,9461.0,368.9861,370.0897,368.9762,370.0201,9461.0
2024-10-31 10:20:00,371.73,371.89,371.15,371.15,5140.0,369.5926,369.7517,369.0159,369.0159,5140.0
2024-10-31 10:25:00,371.48,371.48,371.1,371.38,3804.0,369.344,369.344,368.9662,369.2446,3804.0
2024-10-31 10:30:00,370.92,371.38,370.4,370.84,11068.0,368.7872,369.2446,368.2702,368.7077,11068.0
2024-10-31 10:35:00,370.48,370.67,369.65,369.95,3244.0,368.3498,368.5387,367.5245,367.8228,3244.0
2024-10-31 10:40:00,369.86,370.52,369.76,370.06,1556.0,367.7333,368.3895,367.6339,367.9322,1556.0
2024-10-31 10:45:00,370.01,370.47,370.01,370.26,1435.0,367.8825,368.3398,367.8825,368.131,1435.0
2024-10-31 10:50:00,369.8,370.39,369.8,370.24,700.0,367.6737,368.2603,367.6737,368.1112,700.0
2024-10-31 10:55:00,370.19,370.6,369.89,370.6,1536.0,368.0614,368.4691,367.7632,368.4691,1536.0
2024-10-31 11:00:00,370.36,370.75,369.93,369.93,3167.0,368.2305,368.6182,367.8029,367.8029,3167.0
2024-10-31 11:05:00,369.99,370.28,369.99,370.04,2400.0,367.8626,368.1509,367.8626,367.9123,2400.0
2024-10-31 11:10:00,370.19,370.2,369.95,370.19,500.0,368.0614,368.0714,367.8228,368.0614,500.0
2024-10-31 11:15:00,370.21,370.41,369.95,370.17,2634.0,368.0813,368.2802,367.8228,368.0416,2634.0
2024-10-31 11:20:00,370.43,370.43,370.19,370.33,848.0,368.3001,368.3001,368.0614,368.2006,848.0
2024-10-31 11:25:00,370.14,370.42,369.95,370.23,2561.0,368.0117,368.2901,367.8228,368.1012,2561.0
2024-10-31 11:30:00,370.37,370.53,370.25,370.53,2956.0,368.2404,368.3995,368.1211,368.3995,2956.0
2024-10-31 11:35:00,370.72,371.09,370.47,371.09,6068.0,368.5884,368.9563,368.3398,368.9563,6068.0
2024-10-31 11:40:00,370.9,371.09,370.5,370.5,7587.0,368.7674,368.9563,368.3697,368.3697,7587.0
2024-10-31 11:45:00,370.5,371.37,370.34,371.22,9001.0,368.3697,369.2347,368.2106,369.0855,9001.0
2024-10-31 11:50:00,371.36,371.37,370.96,370.97,7232.0,369.2247,369.2347,368.827,368.837,7232.0
2024-10-31 11:55:00,371.1,371.1,370.56,370.64,1030.0,368.9662,368.9662,368.4293,368.5089,1030.0
2024-10-31 12:00:00,370.74,370.82,370.58,370.71,1900.0,368.6083,368.6878,368.4492,368.5785,1900.0
2024-10-31 12:05:00,370.76,370.77,370.5,370.73,3365.0,368.6282,368.6381,368.3697,368.5983,3365.0
2024-10-31 12:10:00,370.72,371.03,370.63,370.76,2714.0,368.5884,368.8966,368.4989,368.6282,2714.0
2024-10-31 12:15:00,370.91,370.91,370.76,370.76,2117.0,368.7773,368.7773,368.6282,368.6282,2117.0
2024-10-31 12:20:00,370.8,370.8,370.72,370.72,1753.0,368.6679,368.6679,368.5884,368.5884,1753.0
2024-10-31 12:25:00,370.56,370.88,370.56,370.77,4013.0,368.4293,368.7475,368.4293,368.6381,4013.0
2024-10-31 12:30:00,370.61,370.62,370.13,370.13,2267.0,368.479,368.489,368.0018,368.0018,2267.0
2024-10-31 12:35:00,370.31,370.43,370.31,370.31,679.0,368.1808,368.3001,368.1808,368.1808,679.0
2024-10-31 12:40:00,370.44,370.56,370.44,370.52,1981.0,368.31,368.4293,368.31,368.3895,1981.0
2024-10-31 12:45:00,370.52,370.71,370.29,370.5,2821.0,368.3895,368.5785,368.1609,368.3697,2821.0
2024-10-31 12:50:00,370.37,370.47,370.08,370.11,720.0,368.2404,368.3398,367.9521,367.9819,720.0
2024-10-31 12:55:00,370.02,370.02,370.02,370.02,100.0,367.8924,367.8924,367.8924,367.8924,100.0
2024-10-31 13:00:00,370.24,370.3,370.12,370.27,2868.0,368.1112,368.1708,367.9918,368.141,2868.0
2024-10-31 13:05:00,370.15,370.15,369.97,369.99,4300.0,368.0217,368.0217,367.8427,367.8626,4300.0
2024-10-31 13:10:00,370.04,370.04,369.73,369.79,2650.0,367.9123,367.9123,367.6041,367.6637,2650.0
2024-10-31 13:15:00,369.74,369.78,369.64,369.78,720.0,367.614,367.6538,367.5146,367.6538,720.0
2024-10-31 13:20:00,369.69,369.7,369.69,369.69,100.0,367.5643,367.5743,367.5643,367.5643,100.0
2024-10-31 13:25:00,369.61,369.69,369.54,369.54,1116.0,367.4848,367.5643,367.4152,367.4152,1116.0
2024-10-31 13:30:00,369.78,370.01,369.58,370.01,6199.0,367.6538,367.8825,367.4549,367.8825,6199.0
2024-10-31 13:35:00,370.02,370.13,369.86,370.1,2000.0,367.8924,368.0018,367.7333,367.972,2000.0
2024-10-31 13:40:00,370.13,370.13,369.91,370.06,1917.0,368.0018,368.0018,367.7831,367.9322,1917.0
2024-10-31 13:45:00,370.21,370.21,369.8,369.91,1132.0,368.0813,368.0813,367.6737,367.7831,1132.0
2024-10-31 13:50:00,369.73,369.82,369.73,369.81,1033.0,367.6041,367.6936,367.6041,367.6836,1033.0
2024-10-31 13:55:00,369.81,370.33,369.8,370.27,6952.0,367.6836,368.2006,367.6737,368.141,6952.0
2024-10-31 14:00:00,370.27,370.42,370.14,370.14,5022.0,368.141,368.2901,368.0117,368.0117,5022.0
2024-10-31 14:05:00,370.26,370.26,369.87,369.87,1010.0,368.131,368.131,367.7433,367.7433,1010.0
2024-10-31 14:10:00,370.0,370.05,369.87,369.93,3002.0,367.8725,367.9222,367.7433,367.8029,3002.0
2024-10-31 14:15:00,370.0,370.08,369.78,369.79,12932.0,367.8725,367.9521,367.6538,367.6637,12932.0
2024-10-31 14:20:00,369.96,370.11,369.8,369.8,1893.0,367.8328,367.9819,367.6737,367.6737,1893.0
2024-10-31 14:25:00,369.81,370.18,369.8,370.05,8096.0,367.6836,368.0515,367.6737,367.9222,8096.0
2024-10-31 14:30:00,370.05,370.49,370.02,370.49,6428.0,367.9222,368.3597,367.8924,368.3597,6428.0
2024-10-31 14:35:00,370.43,370.5,370.22,370.22,4994.0,368.3001,368.3697,368.0913,368.0913,4994.0
2024-10-31 14:40:00,370.36,370.36,370.19,370.19,1467.0,368.2305,368.2305,368.0614,368.0614,1467.0
2024-10-31 14:45:00,370.38,370.39,369.98,370.06,5990.0,368.2503,368.2603,367.8526,367.9322,5990.0
2024-10-31 14:50:00,369.92,370.12,369.92,370.01,1179.0,367.793,367.9918,367.793,367.8825,1179.0
2024-10-31 14:55:00,370.13,370.37,369.93,369.96,7846.0,368.0018,368.2404,367.8029,367.8328,7846.0
2024-10-31 15:00:00,369.81,369.81,369.55,369.67,1587.0,367.6836,367.6836,367.4251,367.5444,1587.0
2024-10-31 15:05:00,369.67,370.0,369.53,369.97,3521.0,367.5444,367.8725,367.4052,367.8427,3521.0
2024-10-31 15:10:00,369.83,369.83,369.23,369.4,3972.0,367.7035,367.7035,367.107,367.276,3972.0
2024-10-31 15:15:00,369.2,369.3,369.14,369.19,1532.0,367.0771,367.1766,367.0175,367.0672,1532.0
2024-10-31 15:20:00,369.13,369.58,369.04,369.29,4389.0,367.0075,367.4549,366.9181,367.1666,4389.0
2024-10-31 15:25:00,369.18,369.18,369.03,369.16,1330.0,367.0572,367.0572,366.9081,367.0374,1330.0
2024-10-31 15:30:00,368.99,369.07,368.27,368.44,4121.0,366.8683,366.9479,366.1525,366.3215,4121.0
2024-10-31 15:35:00,368.44,368.54,368.21,368.21,3896.0,366.3215,366.4209,366.0928,366.0928,3896.0
2024-10-31 15:40:00,368.3,368.46,368.1,368.29,8223.0,366.1823,366.3414,365.9835,366.1724,8223.0
2024-10-31 15:45:00,368.29,368.51,368.24,368.36,7821.0,366.1724,366.3911,366.1227,366.242,7821.0
2024-10-31 15:50:00,368.44,368.53,367.69,367.83,12895.0,366.3215,366.411,365.5758,365.715,12895.0
2024-10-31 15:55:00,367.8,368.01,366.52,366.69,130496.0,365.6852,365.894,364.4125,364.5816,130496.0
2024-11-01 09:30:00,365.68,366.0,363.91,365.23,8901.0,364.2508,364.5696,362.4877,363.8026,8901.0
2024-11-01 09:35:00,366.59,367.05,366.37,366.38,2900.0,365.1573,365.6155,364.9381,364.9481,2900.0
2024-11-01 09:40:00,365.79,366.34,365.07,365.37,6671.0,364.3604,364.9082,363.6432,363.942,6671.0
2024-11-01 09:45:00,365.43,366.67,365.42,366.13,4484.0,364.0018,365.2369,363.9918,364.6991,4484.0
2024-11-01 09:50:00,366.44,366.87,365.95,366.87,3910.0,365.0078,365.4362,364.5198,365.4362,3910.0
2024-11-01 09:55:00,367.23,367.23,366.12,366.42,2739.0,365.7948,365.7948,364.6891,364.9879,2739.0
2024-11-01 10:00:00,366.88,367.9,366.72,367.9,3111.0,365.4461,366.4621,365.2867,366.4621,3111.0
2024-11-01 10:05:00,368.11,368.54,367.98,368.29,9956.0,366.6713,367.0996,366.5418,366.8506,9956.0
2024-11-01 10:10:00,368.24,368.29,367.88,368.12,3417.0,366.8008,366.8506,366.4422,366.6813,3417.0
2024-11-01 10:15:00,368.11,368.27,367.36,367.63,21212.0,366.6713,366.8307,365.9242,366.1932,21212.0
2024-11-01 10:20:00,367.44,367.52,367.3,367.52,2022.0,366.0039,366.0836,365.8645,366.0836,2022.0
2024-11-01 10:25:00,367.51,367.79,367.49,367.74,2262.0,366.0737,366.3526,366.0537,366.3028,2262.0
2024-11-01 10:30:00,367.8,368.09,367.79,368.07,3091.0,366.3625,366.6514,366.3526,366.6315,3091.0
2024-11-01 10:35:00,368.04,368.32,367.77,368.04,7061.0,366.6016,366.8805,366.3326,366.6016,7061.0
2024-11-01 10:40:00,368.02,368.05,367.6,367.88,3439.0,366.5817,366.6115,366.1633,366.4422,3439.0
2024-11-01 10:45:00,367.86,367.86,367.27,367.56,1919.0,366.4223,366.4223,365.8346,366.1235,1919.0
2024-11-01 10:50:00,367.38,367.92,367.38,367.92,1245.0,365.9442,366.4821,365.9442,366.4821,1245.0
2024-11-01 10:55:00,367.69,368.16,367.68,368.15,800.0,366.253,366.7211,366.243,366.7112,800.0
2024-11-01 11:00:00,367.97,368.25,367.68,367.81,4116.0,366.5319,366.8108,366.243,366.3725,4116.0
2024-11-01 11:05:00,368.0,368.16,367.81,368.08,2609.0,366.5617,366.7211,366.3725,366.6414,2609.0
2024-11-01 11:10:00,368.07,368.4,368.07,368.28,1250.0,366.6315,366.9602,366.6315,366.8406,1250.0
2024-11-01 11:15:00,368.28,368.3,367.89,368.13,4594.0,366.8406,366.8606,366.4522,366.6912,4594.0
2024-11-01 11:20:00,368.13,368.13,367.22,367.24,46419.0,366.6912,366.6912,365.7848,365.8047,46419.0
2024-11-01 11:25:00,367.38,367.38,366.78,367.03,2490.0,365.9442,365.9442,365.3465,365.5955,2490.0
2024-11-01 11:30:00,367.03,367.81,366.82,367.81,2900.0,365.5955,366.3725,365.3864,366.3725,2900.0
2024-11-01 11:35:00,367.74,367.74,367.38,367.38,3609.0,366.3028,366.3028,365.9442,365.9442,3609.0
2024-11-01 11:40:00,367.41,367.41,366.64,366.77,4680.0,365.9741,365.9741,365.2071,365.3366,4680.0
2024-11-01 11:45:00,366.92,366.92,366.39,366.39,1905.0,365.486,365.486,364.958,364.958,1905.0
2024-11-01 11:50:00,366.54,366.54,366.22,366.39,1505.0,365.1075,365.1075,364.7887,364.958,1505.0
2024-11-01 11:55:00,366.39,366.59,366.25,366.57,1048.0,364.958,365.1573,364.8186,365.1373,1048.0
2024-11-01 12:00:00,366.85,366.86,366.62,366.67,1180.0,365.4162,365.4262,365.1871,365.2369,1180.0
2024-11-01 12:05:00,366.67,366.72,366.2,366.51,2608.0,365.2369,365.2867,364.7688,365.0776,2608.0
2024-11-01 12:10:00,366.41,366.6,366.24,366.37,1135.0,364.978,365.1672,364.8086,364.9381,1135.0
2024-11-01 12:15:00,366.42,366.77,366.27,366.77,2735.0,364.9879,365.3366,364.8385,365.3366,2735.0
2024-11-01 12:20:00,366.77,366.94,366.76,366.94,600.0,365.3366,365.5059,365.3266,365.5059,600.0
2024-11-01 12:25:00,366.78,366.97,366.29,366.43,2221.0,365.3465,365.5358,364.8584,364.9979,2221.0
2024-11-01 12:30:00,366.35,366.94,366.35,366.65,2870.0,364.9182,365.5059,364.9182,365.217,2870.0
2024-11-01 12:35:00,366.63,367.05,366.62,366.92,1000.0,365.1971,365.6155,365.1871,365.486,1000.0
2024-11-01 12:40:00,367.08,367.2,366.7,366.86,2621.0,365.6453,365.7649,365.2668,365.4262,2621.0
2024-11-01 12:45:00,366.63,366.76,366.59,366.59,700.0,365.1971,365.3266,365.1573,365.1573,700.0
2024-11-01 12:50:00,366.52,366.52,366.46,366.46,300.0,365.0875,365.0875,365.0278,365.0278,300.0
2024-11-01 12:55:00,366.6,366.65,366.37,366.65,1467.0,365.1672,365.217,364.9381,365.217,1467.0
2024-11-01 13:00:00,366.59,366.79,366.58,366.69,536.0,365.1573,365.3565,365.1473,365.2569,536.0
2024-11-01 13:05:00,366.69,366.69,366.44,366.44,850.0,365.2569,365.2569,365.0078,365.0078,850.0
2024-11-01 13:10:00,366.59,366.59,366.49,366.59,500.0,365.1573,365.1573,365.0576,365.1573,500.0
2024-11-01 13:15:00,366.64,366.64,366.49,366.5,441.0,365.2071,365.2071,365.0576,365.0676,441.0
2024-11-01 13:20:00,366.53,366.88,366.52,366.88,3022.0,365.0975,365.4461,365.0875,365.4461,3022.0
2024-11-01 13:25:00,366.88,366.88,366.88,366.88,0.0,365.4461,365.4461,365.4461,365.4461,0.0
2024-11-01 13:30:00,366.8,366.81,365.85,365.85,1978.0,365.3664,365.3764,364.4201,364.4201,1978.0
2024-11-01 13:35:00,366.04,366.19,365.85,365.85,1041.0,364.6094,364.7588,364.4201,364.4201,1041.0
2024-11-01 13:40:00,365.87,365.91,365.76,365.76,1289.0,364.4401,364.4799,364.3305,364.3305,1289.0
2024-11-01 13:45:00,365.84,365.84,365.84,365.84,300.0,364.4102,364.4102,364.4102,364.4102,300.0
2024-11-01 13:50:00,365.84,366.07,365.83,366.07,506.0,364.4102,364.6393,364.4002,364.6393,506.0
2024-11-01 13:55:00,366.09,366.17,366.09,366.15,1000.0,364.6592,364.7389,364.6592,364.719,1000.0
2024-11-01 14:00:00,365.93,366.05,365.92,365.98,1762.0,364.4998,364.6194,364.4899,364.5496,1762.0
2024-11-01 14:05:00,366.03,366.14,365.8,365.86,2543.0,364.5994,364.709,364.3703,364.4301,2543.0
2024-11-01 14:10:00,365.76,365.81,365.65,365.75,634.0,364.3305,364.3803,364.2209,364.3205,634.0
2024-11-01 14:15:00,365.67,365.79,365.61,365.69,5888.0,364.2409,364.3604,364.1811,364.2608,5888.0
2024-11-01 14:20:00,365.55,365.95,365.46,365.92,2961.0,364.1213,364.5198,364.0317,364.4899,2961.0
2024-11-01 14:25:00,365.91,366.21,365.89,366.17,700.0,364.4799,364.7787,364.46,364.7389,700.0
2024-11-01 14:30:00,366.12,366.12,365.98,366.09,544.0,364.6891,364.6891,364.5496,364.6592,544.0
2024-11-01 14:35:00,366.0,366.33,365.93,366.28,3560.0,364.5696,364.8983,364.4998,364.8485,3560.0
2024-11-01 14:40:00,366.42,366.42,366.17,366.29,355.0,364.9879,364.9879,364.7389,364.8584,355.0
2024-11-01 14:45:00,366.45,366.51,366.29,366.43,6810.0,365.0178,365.0776,364.8584,364.9979,6810.0
2024-11-01 14:50:00,366.43,366.51,366.32,366.34,2140.0,364.9979,365.0776,364.8883,364.9082,2140.0
2024-11-01 14:55:00,366.25,366.45,366.25,366.42,1623.0,364.8186,365.0178,364.8186,364.9879,1623.0
2024-11-01 15:00:00,366.42,366.42,366.18,366.18,1569.0,364.9879,364.9879,364.7489,364.7489,1569.0
2024-11-01 15:05:00,366.19,366.4,366.17,366.32,1825.0,364.7588,364.968,364.7389,364.8883,1825.0
2024-11-01 15:10:00,366.29,366.33,366.14,366.27,2206.0,364.8584,364.8983,364.709,364.8385,2206.0
2024-11-01 15:15:00,366.08,366.23,366.08,366.23,1508.0,364.6492,364.7987,364.6492,364.7987,1508.0
2024-11-01 15:20:00,366.37,366.39,366.26,366.27,2571.0,364.9381,364.958,364.8285,364.8385,2571.0
2024-11-01 15:25:00,366.25,366.25,365.77,365.91,5332.0,364.8186,364.8186,364.3405,364.4799,5332.0
2024-11-01 15:30:00,365.79,365.79,365.63,365.69,1717.0,364.3604,364.3604,364.201,364.2608,1717.0
2024-11-01 15:35:00,365.66,365.66,364.72,364.84,3899.0,364.2309,364.2309,363.2946,363.4141,3899.0
2024-11-01 15:40:00,364.75,365.01,364.65,364.71,6211.0,363.3244,363.5834,363.2248,363.2846,6211.0
2024-11-01 15:45:00,364.65,364.8,364.27,364.36,9017.0,363.2248,363.3743,362.8463,362.936,9017.0
2024-11-01 15:50:00,364.36,364.74,363.99,364.7,15170.0,362.936,363.3145,362.5674,363.2746,15170.0
2024-11-01 15:55:00,364.65,364.68,364.15,364.21,47779.0,363.2248,363.2547,362.7268,362.7866,47779.0
2024-11-04 09:30:00,366.34,366.34,364.05,364.05,14345.0,364.9082,364.9082,362.6272,362.6272,14345.0
2024-11-04 09:35:00,365.17,365.17,362.58,364.02,2300.0,363.7428,363.7428,361.1629,362.5973,2300.0
2024-11-04 09:40:00,363.82,365.33,363.82,364.63,2521.0,362.3981,363.9022,362.3981,363.2049,2521.0
2024-11-04 09:45:00,364.35,364.73,363.16,364.02,2451.0,362.926,363.3045,361.7407,362.5973,2451.0
2024-11-04 09:50:00,364.02,364.81,364.01,364.02,7195.0,362.5973,363.3842,362.5873,362.5973,7195.0
2024-11-04 09:55:00,364.02,364.98,363.48,364.98,3082.0,362.5973,363.5535,362.0594,363.5535,3082.0
2024-11-04 10:00:00,364.81,364.99,364.08,364.23,4262.0,363.3842,363.5635,362.6571,362.8065,4262.0
2024-11-04 10:05:00,364.21,364.53,363.17,363.42,1240.0,362.7866,363.1053,361.7506,361.9996,1240.0
2024-11-04 10:10:00,363.25,363.53,362.42,362.42,1900.0,361.8303,362.1092,361.0036,361.0036,1900.0
2024-11-04 10:15:00,362.42,362.97,362.17,362.71,4842.0,361.0036,361.5514,360.7545,361.2924,4842.0
2024-11-04 10:20:00,362.74,363.26,362.67,363.23,1908.0,361.3223,361.8403,361.2526,361.8104,1908.0
2024-11-04 10:25:00,363.46,363.46,362.76,362.88,1489.0,362.0395,362.0395,361.3422,361.4618,1489.0
2024-11-04 10:30:00,362.75,363.2,362.75,362.9,2714.0,361.3323,361.7805,361.3323,361.4817,2714.0
2024-11-04 10:35:00,362.94,362.94,362.41,362.59,2718.0,361.5215,361.5215,360.9936,361.1729,2718.0
2024-11-04 10:40:00,362.59,363.66,362.46,363.49,6927.0,361.1729,362.2387,361.0434,362.0694,6927.0
2024-11-04 10:45:00,363.49,363.49,362.53,362.53,3650.0,362.0694,362.0694,361.1131,361.1131,3650.0
2024-11-04 10:50:00,362.93,363.55,362.93,363.55,1588.0,361.5116,362.1291,361.5116,362.1291,1588.0
2024-11-04 10:55:00,363.56,363.62,363.23,363.4,5353.0,362.1391,362.1989,361.8104,361.9797,5353.0
2024-11-04 11:00:00,363.4,363.78,363.05,363.59,2491.0,361.9797,362.3582,361.6311,362.169,2491.0
2024-11-04 11:05:00,363.57,363.87,363.56,363.87,2800.0,362.1491,362.4479,362.1391,362.4479,2800.0
2024-11-04 11:10:00,363.87,363.87,363.51,363.68,2370.0,362.4479,362.4479,362.0893,362.2586,2370.0
2024-11-04 11:15:00,363.68,363.68,363.31,363.45,1615.0,362.2586,362.2586,361.8901,362.0295,1615.0
2024-11-04 11:20:00,363.12,363.4,363.04,363.28,1600.0,361.7008,361.9797,361.6211,361.8602,1600.0
2024-11-04 11:25:00,362.92,363.45,362.78,363.11,2654.0,361.5016,362.0295,361.3621,361.6909,2654.0
2024-11-04 11:30:00,363.11,363.15,362.84,362.88,1600.0,361.6909,361.7307,361.4219,361.4618,1600.0
2024-11-04 11:35:00,363.14,363.14,362.52,362.59,3063.0,361.7207,361.7207,361.1032,361.1729,3063.0
2024-11-04 11:40:00,362.33,363.13,362.32,362.62,5036.0,360.9139,361.7108,360.9039,361.2028,5036.0
2024-11-04 11:45:00,362.77,362.77,362.15,362.55,1834.0,361.3522,361.3522,360.7346,361.133,1834.0
2024-11-04 11:50:00,362.4,362.72,362.39,362.64,1110.0,360.9836,361.3024,360.9737,361.2227,1110.0
2024-11-04 11:55:00,362.64,363.12,362.56,363.03,1955.0,361.2227,361.7008,361.143,361.6112,1955.0
2024-11-04 12:00:00,363.09,363.25,362.95,363.09,5971.0,361.6709,361.8303,361.5315,361.6709,5971.0
2024-11-04 12:05:00,363.17,363.38,363.04,363.22,3472.0,361.7506,361.9598,361.6211,361.8004,3472.0
2024-11-04 12:10:00,363.23,363.73,363.22,363.65,1300.0,361.8104,362.3084,361.8004,362.2287,1300.0
2024-11-04 12:15:00,363.87,364.11,363.78,364.05,9036.0,362.4479,362.6869,362.3582,362.6272,9036.0
2024-11-04 12:20:00,364.05,364.27,363.65,363.65,13953.0,362.6272,362.8463,362.2287,362.2287,13953.0
2024-11-04 12:25:00,363.69,364.02,363.69,363.78,1909.0,362.2686,362.5973,362.2686,362.3582,1909.0
2024-11-04 12:30:00,363.87,364.57,363.57,364.35,50126.0,362.4479,363.1451,362.1491,362.926,50126.0
2024-11-04 12:35:00,364.4,364.67,364.19,364.36,29151.0,362.9758,363.2448,362.7666,362.936,29151.0
2024-11-04 12:40:00,364.22,364.36,364.22,364.35,900.0,362.7965,362.936,362.7965,362.926,900.0
2024-11-04 12:45:00,364.51,364.65,364.26,364.5,6100.0,363.0854,363.2248,362.8364,363.0754,6100.0
2024-11-04 12:50:00,364.5,364.91,364.42,364.81,21492.0,363.0754,363.4838,362.9957,363.3842,21492.0
2024-11-04 12:55:00,364.82,364.83,364.49,364.56,5697.0,363.3942,363.4041,363.0655,363.1352,5697.0
2024-11-04 13:00:00,364.56,364.82,364.45,364.49,7405.0,363.1352,363.3942,363.0256,363.0655,7405.0
2024-11-04 13:05:00,364.49,364.71,364.09,364.1,5032.0,363.0655,363.2846,362.667,362.677,5032.0
2024-11-04 13:10:00,364.1,364.5,364.08,364.25,4372.0,362.677,363.0754,362.6571,362.8264,4372.0
2024-11-04 13:15:00,364.25,364.59,364.22,364.57,2496.0,362.8264,363.1651,362.7965,363.1451,2496.0
2024-11-04 13:20:00,364.64,364.8,364.58,364.75,2100.0,363.2149,363.3743,363.1551,363.3244,2100.0
2024-11-04 13:25:00,364.72,364.74,364.25,364.36,8675.0,363.2946,363.3145,362.8264,362.936,8675.0
2024-11-04 13:30:00,364.36,364.5,364.35,364.5,2117.0,362.936,363.0754,362.926,363.0754,2117.0
2024-11-04 13:35:00,364.71,365.39,364.68,365.27,8437.0,363.2846,363.9619,363.2547,363.8424,8437.0
2024-11-04 13:40:00,365.13,365.5,365.12,365.21,2175.0,363.703,364.0715,363.693,363.7826,2175.0
2024-11-04 13:45:00,365.31,365.51,365.31,365.51,1438.0,363.8823,364.0815,363.8823,364.0815,1438.0
2024-11-04 13:50:00,365.53,365.62,365.07,365.1,775.0,364.1014,364.191,363.6432,363.6731,775.0
2024-11-04 13:55:00,365.11,365.15,364.85,365.0,2942.0,363.683,363.7229,363.4241,363.5735,2942.0
2024-11-04 14:00:00,364.8,364.87,364.67,364.86,600.0,363.3743,363.444,363.2448,363.434,600.0
2024-11-04 14:05:00,364.68,364.91,364.63,364.86,2011.0,363.2547,363.4838,363.2049,363.434,2011.0
2024-11-04 14:10:00,364.86,364.86,364.66,364.86,1700.0,363.434,363.434,363.2348,363.434,1700.0
2024-11-04 14:15:00,364.86,365.31,364.85,365.16,6734.0,363.434,363.8823,363.4241,363.7328,6734.0
2024-11-04 14:20:00,365.05,365.29,365.05,365.14,1222.0,363.6233,363.8623,363.6233,363.7129,1222.0
2024-11-04 14:25:00,365.26,365.26,364.78,364.9,2923.0,363.8325,363.8325,363.3543,363.4739,2923.0
2024-11-04 14:30:00,364.74,365.11,364.74,365.11,3093.0,363.3145,363.683,363.3145,363.683,3093.0
2024-11-04 14:35:00,365.11,365.42,365.08,365.4,3283.0,363.683,363.9918,363.6532,363.9719,3283.0
2024-11-04 14:40:00,365.44,365.44,365.44,365.44,100.0,364.0117,364.0117,364.0117,364.0117,100.0
2024-11-04 14:45:00,365.28,365.36,365.04,365.05,2692.0,363.8524,363.9321,363.6133,363.6233,2692.0
2024-11-04 14:50:00,365.17,365.48,365.04,365.32,8279.0,363.7428,364.0516,363.6133,363.8922,8279.0
2024-11-04 14:55:00,365.32,365.35,365.14,365.24,2402.0,363.8922,363.9221,363.7129,363.8125,2402.0
2024-11-04 15:00:00,365.18,365.53,365.04,365.48,9067.0,363.7528,364.1014,363.6133,364.0516,9067.0
2024-11-04 15:05:00,365.48,365.82,365.48,365.61,5655.0,364.0516,364.3903,364.0516,364.1811,5655.0
2024-11-04 15:10:00,365.53,365.73,365.46,365.46,1015.0,364.1014,364.3006,364.0317,364.0317,1015.0
2024-11-04 15:15:00,365.54,365.63,365.37,365.37,2211.0,364.1114,364.201,363.942,363.942,2211.0
2024-11-04 15:20:00,365.35,365.53,365.35,365.36,2000.0,363.9221,364.1014,363.9221,363.9321,2000.0
2024-11-04 15:25:00,365.53,365.54,365.36,365.36,3018.0,364.1014,364.1114,363.9321,363.9321,3018.0
2024-11-04 15:30:00,365.53,365.99,365.36,365.83,17277.0,364.1014,364.5596,363.9321,364.4002,17277.0
2024-11-04 15:35:00,365.97,366.02,365.51,365.72,7466.0,364.5397,364.5895,364.0815,364.2907,7466.0
2024-11-04 15:40:00,365.72,365.85,365.62,365.68,6900.0,364.2907,364.4201,364.191,364.2508,6900.0
2024-11-04 15:45:00,365.68,366.14,365.67,365.67,8976.0,364.2508,364.709,364.2409,364.2409,8976.0
2024-11-04 15:50:00,365.62,365.86,365.24,365.25,20062.0,364.191,364.4301,363.8125,363.8225,20062.0
2024-11-04 15:55:00,365.34,365.7,364.95,365.7,58934.0,363.9121,364.2707,363.5237,364.2707,58934.0
2024-11-05 09:30:00,364.17,367.23,363.58,365.91,12436.0,362.7467,365.7948,362.159,364.4799,12436.0
2024-11-05 09:35:00,366.66,366.66,366.66,366.66,176.0,365.227,365.227,365.227,365.227,176.0
2024-11-05 09:40:00,366.38,366.38,365.44,365.85,13196.0,364.9481,364.9481,364.0117,364.4201,13196.0
2024-11-05 09:45:00,365.79,366.35,365.31,366.35,10929.0,364.3604,364.9182,363.8823,364.9182,10929.0
2024-11-05 09:50:00,366.1,368.05,366.1,368.01,9714.0,364.6692,366.6115,364.6692,366.5717,9714.0
2024-11-05 09:55:00,367.49,367.7,367.18,367.7,1562.0,366.0537,366.2629,365.7449,366.2629,1562.0
2024-11-05 10:00:00,368.0,368.14,366.48,367.67,10064.0,366.5617,366.7012,365.0477,366.233,10064.0
2024-11-05 10:05:00,367.75,368.06,367.37,368.04,8882.0,366.3127,366.6215,365.9342,366.6016,8882.0
2024-11-05 10:10:00,368.1,368.51,367.67,367.67,7252.0,366.6614,367.0698,366.233,366.233,7252.0
2024-11-05 10:15:00,367.86,368.18,366.82,367.12,2864.0,366.4223,366.741,365.3864,365.6852,2864.0
2024-11-05 10:20:00,366.91,368.01,366.62,367.9,7286.0,365.476,366.5717,365.1871,366.4621,7286.0
2024-11-05 10:25:00,367.87,368.38,367.81,368.31,4420.0,366.4323,366.9403,366.3725,366.8705,4420.0
2024-11-05 10:30:00,368.54,368.83,368.33,368.83,3593.0,367.0996,367.3885,366.8905,367.3885,3593.0
2024-11-05 10:35:00,368.83,369.02,368.33,368.39,4062.0,367.3885,367.5778,366.8905,366.9502,4062.0
2024-11-05 10:40:00,368.29,368.35,367.52,367.52,5280.0,366.8506,366.9104,366.0836,366.0836,5280.0
2024-11-05 10:45:00,367.69,367.7,366.85,367.06,3530.0,366.253,366.2629,365.4162,365.6254,3530.0
2024-11-05 10:50:00,366.62,367.17,366.24,367.17,8698.0,365.1871,365.735,364.8086,365.735,8698.0
2024-11-05 10:55:00,367.19,367.68,367.18,367.4,1185.0,365.7549,366.243,365.7449,365.9641,1185.0
2024-11-05 11:00:00,367.56,367.56,366.62,366.62,3479.0,366.1235,366.1235,365.1871,365.1871,3479.0
2024-11-05 11:05:00,366.38,366.52,366.37,366.52,500.0,364.9481,365.0875,364.9381,365.0875,500.0
2024-11-05 11:10:00,366.72,366.72,366.23,366.51,7219.0,365.2867,365.2867,364.7987,365.0776,7219.0
2024-11-05 11:15:00,366.78,366.78,366.29,366.3,858.0,365.3465,365.3465,364.8584,364.8684,858.0
2024-11-05 11:20:00,366.95,366.95,366.95,366.95,100.0,365.5158,365.5158,365.5158,365.5158,100.0
2024-11-05 11:25:00,366.74,366.76,366.52,366.52,1678.0,365.3067,365.3266,365.0875,365.0875,1678.0
2024-11-05 11:30:00,366.45,367.19,366.34,367.03,3335.0,365.0178,365.7549,364.9082,365.5955,3335.0
2024-11-05 11:35:00,366.82,366.93,366.77,366.78,578.0,365.3864,365.4959,365.3366,365.3465,578.0
2024-11-05 11:40:00,366.73,366.73,366.22,366.22,2054.0,365.2967,365.2967,364.7887,364.7887,2054.0
2024-11-05 11:45:00,366.0,366.32,365.93,366.29,2881.0,364.5696,364.8883,364.4998,364.8584,2881.0
2024-11-05 11:50:00,366.29,366.29,366.11,366.11,300.0,364.8584,364.8584,364.6791,364.6791,300.0
2024-11-05 11:55:00,366.11,366.11,366.11,366.11,0.0,364.6791,364.6791,364.6791,364.6791,0.0
2024-11-05 12:00:00,366.23,366.51,366.23,366.5,1053.0,364.7987,365.0776,364.7987,365.0676,1053.0
2024-11-05 12:05:00,366.77,367.1,366.75,367.02,1338.0,365.3366,365.6653,365.3166,365.5856,1338.0
2024-11-05 12:10:00,366.89,366.89,366.52,366.62,1607.0,365.4561,365.4561,365.0875,365.1871,1607.0
2024-11-05 12:15:00,366.61,366.94,366.61,366.66,1344.0,365.1772,365.5059,365.1772,365.227,1344.0
2024-11-05 12:20:00,366.62,366.82,366.52,366.82,1807.0,365.1871,365.3864,365.0875,365.3864,1807.0
2024-11-05 12:25:00,366.93,367.06,366.89,366.9,990.0,365.4959,365.6254,365.4561,365.466,990.0
2024-11-05 12:30:00,367.06,367.78,367.06,367.61,3912.0,365.6254,366.3426,365.6254,366.1733,3912.0
2024-11-05 12:35:00,367.71,367.76,367.71,367.76,200.0,366.2729,366.3227,366.2729,366.3227,200.0
2024-11-05 12:40:00,367.9,367.93,367.79,367.93,500.0,366.4621,366.492,366.3526,366.492,500.0
2024-11-05 12:45:00,368.02,368.02,367.75,367.88,800.0,366.5817,366.5817,366.3127,366.4422,800.0
2024-11-05 12:50:00,367.88,368.3,367.88,368.22,6516.0,366.4422,366.8606,366.4422,366.7809,6516.0
2024-11-05 12:55:00,368.38,368.67,368.38,368.67,3466.0,366.9403,367.2291,366.9403,367.2291,3466.0
2024-11-05 13:00:00,368.56,368.73,368.45,368.45,972.0,367.1196,367.2889,367.01,367.01,972.0
2024-11-05 13:05:00,368.35,368.6,368.32,368.51,1805.0,366.9104,367.1594,366.8805,367.0698,1805.0
2024-11-05 13:10:00,368.29,368.33,367.89,367.89,1537.0,366.8506,366.8905,366.4522,366.4522,1537.0
2024-11-05 13:15:00,367.71,367.98,367.66,367.9,1300.0,366.2729,366.5418,366.2231,366.4621,1300.0
2024-11-05 13:20:00,367.67,367.82,367.51,367.51,2761.0,366.233,366.3824,366.0737,366.0737,2761.0
2024-11-05 13:25:00,367.58,367.67,367.36,367.67,1448.0,366.1434,366.233,365.9242,366.233,1448.0
2024-11-05 13:30:00,367.47,367.68,367.45,367.45,1550.0,366.0338,366.243,366.0139,366.0139,1550.0
2024-11-05 13:35:00,367.58,367.79,367.43,367.61,1600.0,366.1434,366.3526,365.994,366.1733,1600.0
2024-11-05 13:40:00,367.79,368.16,367.79,368.09,2643.0,366.3526,366.7211,366.3526,366.6514,2643.0
2024-11-05 13:45:00,367.91,368.01,367.76,368.01,700.0,366.4721,366.5717,366.3227,366.5717,700.0
2024-11-05 13:50:00,367.79,368.25,367.79,368.25,2060.0,366.3526,366.8108,366.3526,366.8108,2060.0
2024-11-05 13:55:00,368.17,368.17,368.16,368.17,200.0,366.7311,366.7311,366.7211,366.7311,200.0
2024-11-05 14:00:00,368.17,368.18,368.16,368.18,300.0,366.7311,366.741,366.7211,366.741,300.0
2024-11-05 14:05:00,368.22,368.57,368.22,368.57,2514.0,366.7809,367.1295,366.7809,367.1295,2514.0
2024-11-05 14:10:00,368.77,368.77,368.35,368.35,3651.0,367.3287,367.3287,366.9104,366.9104,3651.0
2024-11-05 14:15:00,368.42,368.65,368.35,368.56,2939.0,366.9801,367.2092,366.9104,367.1196,2939.0
2024-11-05 14:20:00,368.55,368.71,368.55,368.67,500.0,367.1096,367.269,367.1096,367.2291,500.0
2024-11-05 14:25:00,368.58,368.64,368.07,368.3,3469.0,367.1395,367.1992,366.6315,366.8606,3469.0
2024-11-05 14:30:00,368.25,368.77,368.17,368.43,3997.0,366.8108,367.3287,366.7311,366.9901,3997.0
2024-11-05 14:35:00,368.43,368.5,368.29,368.29,854.0,366.9901,367.0598,366.8506,366.8506,854.0
2024-11-05 14:40:00,368.17,368.17,367.95,367.95,1200.0,366.7311,366.7311,366.5119,366.5119,1200.0
2024-11-05 14:45:00,367.96,368.16,367.75,368.08,4056.0,366.5219,366.7211,366.3127,366.6414,4056.0
2024-11-05 14:50:00,367.85,367.94,367.85,367.94,200.0,366.4123,366.502,366.4123,366.502,200.0
2024-11-05 14:55:00,368.08,368.26,368.03,368.22,2400.0,366.6414,366.8207,366.5916,366.7809,2400.0
2024-11-05 15:00:00,368.2,368.5,368.01,368.2,3640.0,366.761,367.0598,366.5717,366.761,3640.0
2024-11-05 15:05:00,368.09,368.09,367.91,368.0,1266.0,366.6514,366.6514,366.4721,366.5617,1266.0
2024-11-05 15:10:00,367.83,368.15,367.73,367.81,4571.0,366.3924,366.7112,366.2928,366.3725,4571.0
2024-11-05 15:15:00,367.81,368.0,367.81,367.86,2694.0,366.3725,366.5617,366.3725,366.4223,2694.0
2024-11-05 15:20:00,367.74,367.74,367.4,367.4,2054.0,366.3028,366.3028,365.9641,365.9641,2054.0
2024-11-05 15:25:00,367.41,367.82,367.41,367.72,5800.0,365.9741,366.3824,365.9741,366.2828,5800.0
2024-11-05 15:30:00,367.73,367.8,367.27,367.66,8642.0,366.2928,366.3625,365.8346,366.2231,8642.0
2024-11-05 15:35:00,367.66,367.81,367.51,367.66,2031.0,366.2231,366.3725,366.0737,366.2231,2031.0
2024-11-05 15:40:00,367.51,367.63,367.35,367.54,4100.0,366.0737,366.1932,365.9143,366.1035,4100.0
2024-11-05 15:45:00,367.57,367.82,367.45,367.79,10270.0,366.1334,366.3824,366.0139,366.3526,10270.0
2024-11-05 15:50:00,367.84,369.0,367.84,368.94,11155.0,366.4024,367.5578,366.4024,367.4981,11155.0
2024-11-05 15:55:00,369.0,369.0,368.44,368.79,49136.0,367.5578,367.5578,367.0,367.3487,49136.0
2024-11-06 09:30:00,386.51,388.73,384.7,386.04,1019.0,384.9994,387.2107,383.1965,384.5312,1019.0
2024-11-06 09:35:00,385.37,385.37,379.51,379.51,36547.0,383.8639,383.8639,378.0268,378.0268,36547.0
2024-11-06 09:40:00,380.68,380.78,376.23,377.88,10929.0,379.1922,379.2918,374.7596,376.4031,10929.0
2024-11-06 09:45:00,377.88,378.68,376.14,376.19,9634.0,376.4031,377.2,374.6699,374.7197,9634.0
2024-11-06 09:50:00,375.89,377.14,375.01,375.96,8717.0,374.4209,375.666,373.5443,374.4906,8717.0
2024-11-06 09:55:00,375.97,377.63,375.19,375.35,11566.0,374.5006,376.1541,373.7236,373.883,11566.0
2024-11-06 10:00:00,377.07,379.81,377.07,377.95,3663.0,375.5963,378.3256,375.5963,376.4729,3663.0
2024-11-06 10:05:00,377.76,379.05,377.17,378.32,8009.0,376.2836,377.5686,375.6959,376.8414,8009.0
2024-11-06 10:10:00,379.37,379.37,375.98,376.03,21320.0,377.8873,377.8873,374.5106,374.5604,21320.0
2024-11-06 10:15:00,376.69,378.0,375.59,376.25,15794.0,375.2178,376.5227,374.1221,374.7795,15794.0
2024-11-06 10:20:00,376.48,377.05,375.89,376.16,3100.0,375.0086,375.5764,374.4209,374.6899,3100.0
2024-11-06 10:25:00,376.2,376.9,375.54,376.61,3633.0,374.7297,375.427,374.0723,375.1381,3633.0
2024-11-06 10:30:00,376.57,376.93,375.6,375.96,7271.0,375.0982,375.4568,374.132,374.4906,7271.0
2024-11-06 10:35:00,375.89,376.69,375.89,376.35,3000.0,374.4209,375.2178,374.4209,374.8791,3000.0
2024-11-06 10:40:00,376.49,377.36,376.24,377.21,3501.0,375.0186,375.8852,374.7695,375.7357,3501.0
2024-11-06 10:45:00,377.08,377.08,375.38,376.26,7346.0,375.6063,375.6063,373.9129,374.7895,7346.0
2024-11-06 10:50:00,376.38,376.8,376.37,376.8,1735.0,374.909,375.3274,374.899,375.3274,1735.0
2024-11-06 10:55:00,376.77,377.59,376.77,376.91,11236.0,375.2975,376.1143,375.2975,375.4369,11236.0
2024-11-06 11:00:00,377.13,377.38,376.7,377.21,4310.0,375.6561,375.9051,375.2277,375.7357,4310.0
2024-11-06 11:05:00,377.19,378.56,377.16,378.31,4945.0,375.7158,377.0805,375.6859,376.8314,4945.0
2024-11-06 11:10:00,378.34,378.44,377.85,377.86,3175.0,376.8613,376.9609,376.3732,376.3832,3175.0
2024-11-06 11:15:00,377.83,378.56,377.79,378.3,4208.0,376.3533,377.0805,376.3135,376.8215,4208.0
2024-11-06 11:20:00,378.92,378.92,377.89,378.12,1989.0,377.4391,377.4391,376.4131,376.6422,1989.0
2024-11-06 11:25:00,378.3,378.59,377.84,377.85,2244.0,376.8215,377.1104,376.3633,376.3732,2244.0
2024-11-06 11:30:00,378.29,378.61,378.28,378.29,600.0,376.8115,377.1303,376.8016,376.8115,600.0
2024-11-06 11:35:00,378.16,378.45,377.65,377.89,4904.0,376.682,376.9709,376.174,376.4131,4904.0
2024-11-06 11:40:00,378.0,378.11,377.39,378.11,4853.0,376.5227,376.6322,375.915,376.6322,4853.0
2024-11-06 11:45:00,377.86,378.05,377.73,377.73,1700.0,376.3832,376.5725,376.2537,376.2537,1700.0
2024-11-06 11:50:00,378.12,378.48,378.02,378.13,1557.0,376.6422,377.0008,376.5426,376.6522,1557.0
2024-11-06 11:55:00,378.3,378.54,378.08,378.4,1500.0,376.8215,377.0606,376.6023,376.9211,1500.0
2024-11-06 12:00:00,378.12,378.76,378.12,378.63,1641.0,376.6422,377.2797,376.6422,377.1502,1641.0
2024-11-06 12:05:00,378.87,379.45,378.4,378.4,4680.0,377.3893,377.967,376.9211,376.9211,4680.0
2024-11-06 12:10:00,378.63,378.75,378.26,378.42,3150.0,377.1502,377.2697,376.7816,376.941,3150.0
2024-11-06 12:15:00,378.39,378.84,377.66,377.66,8253.0,376.9111,377.3594,376.184,376.184,8253.0
2024-11-06 12:20:00,377.65,377.67,377.41,377.55,3185.0,376.174,376.194,375.935,376.0744,3185.0
2024-11-06 12:25:00,377.35,377.79,377.32,377.46,9503.0,375.8752,376.3135,375.8453,375.9848,9503.0
2024-11-06 12:30:00,377.68,377.68,377.36,377.4,2341.0,376.2039,376.2039,375.8852,375.925,2341.0
2024-11-06 12:35:00,377.37,378.21,377.36,377.91,5910.0,375.8951,376.7318,375.8852,376.433,5910.0
2024-11-06 12:40:00,378.37,378.42,377.56,377.56,16842.0,376.8912,376.941,376.0844,376.0844,16842.0
2024-11-06 12:45:00,377.53,379.07,377.52,378.74,7619.0,376.0545,377.5885,376.0445,377.2598,7619.0
2024-11-06 12:50:00,378.84,378.84,378.5,378.5,3125.0,377.3594,377.3594,377.0207,377.0207,3125.0
2024-11-06 12:55:00,378.58,379.25,378.42,379.06,5384.0,377.1004,377.7678,376.941,377.5785,5384.0
2024-11-06 13:00:00,378.6,378.92,378.48,378.66,15823.0,377.1203,377.4391,377.0008,377.1801,15823.0
2024-11-06 13:05:00,378.5,378.64,378.12,378.14,6667.0,377.0207,377.1602,376.6422,376.6621,6667.0
2024-11-06 13:10:00,378.14,379.04,378.0,378.8,12473.0,376.6621,377.5586,376.5227,377.3195,12473.0
2024-11-06 13:15:00,378.92,379.52,378.62,379.1,5590.0,377.4391,378.0367,377.1402,377.6184,5590.0
2024-11-06 13:20:00,378.91,378.91,378.62,378.77,2997.0,377.4291,377.4291,377.1402,377.2897,2997.0
2024-11-06 13:25:00,378.73,379.08,378.42,379.03,9558.0,377.2498,377.5984,376.941,377.5486,9558.0
2024-11-06 13:30:00,379.03,379.33,378.9,379.19,4064.0,377.5486,377.8475,377.4191,377.708,4064.0
2024-11-06 13:35:00,379.06,379.14,378.24,378.27,17184.0,377.5785,377.6582,376.7617,376.7916,17184.0
2024-11-06 13:40:00,378.11,378.18,377.88,377.96,3625.0,376.6322,376.702,376.4031,376.4828,3625.0
2024-11-06 13:45:00,378.05,378.19,377.55,377.96,14386.0,376.5725,376.7119,376.0744,376.4828,14386.0
2024-11-06 13:50:00,377.96,378.17,377.93,378.04,3370.0,376.4828,376.692,376.4529,376.5625,3370.0
2024-11-06 13:55:00,378.04,378.14,377.52,378.05,19992.0,376.5625,376.6621,376.0445,376.5725,19992.0
2024-11-06 14:00:00,378.02,378.22,377.86,378.1,3464.0,376.5426,376.7418,376.3832,376.6223,3464.0
2024-11-06 14:05:00,378.08,378.08,377.79,377.79,1897.0,376.6023,376.6023,376.3135,376.3135,1897.0
2024-11-06 14:10:00,377.76,378.0,377.67,377.97,4820.0,376.2836,376.5227,376.194,376.4928,4820.0
2024-11-06 14:15:00,377.8,377.88,377.28,377.65,9011.0,376.3234,376.4031,375.8055,376.174,9011.0
2024-11-06 14:20:00,377.74,377.79,377.0,377.15,9759.0,376.2637,376.3135,375.5266,375.676,9759.0
2024-11-06 14:25:00,377.14,377.55,376.96,377.25,4272.0,375.666,376.0744,375.4867,375.7756,4272.0
2024-11-06 14:30:00,377.35,378.09,377.35,377.82,8450.0,375.8752,376.6123,375.8752,376.3434,8450.0
2024-11-06 14:35:00,377.78,377.82,377.3,377.46,14238.0,376.3035,376.3434,375.8254,375.9848,14238.0
2024-11-06 14:40:00,377.57,377.69,377.27,377.59,6116.0,376.0943,376.2139,375.7955,376.1143,6116.0
2024-11-06 14:45:00,377.72,378.13,377.55,377.8,9302.0,376.2438,376.6522,376.0744,376.3234,9302.0
2024-11-06 14:50:00,377.74,378.41,377.51,378.41,7385.0,376.2637,376.9311,376.0346,376.9311,7385.0
2024-11-06 14:55:00,378.28,379.16,378.28,378.94,5074.0,376.8016,377.6781,376.8016,377.459,5074.0
2024-11-06 15:00:00,378.94,379.15,378.27,378.27,3770.0,377.459,377.6682,376.7916,376.7916,3770.0
2024-11-06 15:05:00,378.5,379.07,378.36,379.07,6010.0,377.0207,377.5885,376.8813,377.5885,6010.0
2024-11-06 15:10:00,379.05,379.31,378.9,379.27,3344.0,377.5686,377.8275,377.4191,377.7877,3344.0
2024-11-06 15:15:00,379.22,379.6,379.16,379.25,7853.0,377.7379,378.1164,377.6781,377.7678,7853.0
2024-11-06 15:20:00,379.37,379.59,379.25,379.51,8404.0,377.8873,378.1064,377.7678,378.0268,8404.0
2024-11-06 15:25:00,379.29,379.4,378.96,379.03,7513.0,377.8076,377.9172,377.4789,377.5486,7513.0
2024-11-06 15:30:00,379.01,379.39,378.95,379.39,10530.0,377.5287,377.9072,377.4689,377.9072,10530.0
2024-11-06 15:35:00,379.38,379.53,379.2,379.34,6909.0,377.8973,378.0467,377.718,377.8574,6909.0
2024-11-06 15:40:00,379.34,380.2,379.34,380.2,17189.0,377.8574,378.7141,377.8574,378.7141,17189.0
2024-11-06 15:45:00,380.2,380.31,379.69,380.07,11014.0,378.7141,378.8236,378.2061,378.5846,11014.0
2024-11-06 15:50:00,380.06,381.29,379.87,380.93,45533.0,378.5746,379.7998,378.3854,379.4412,45533.0
2024-11-06 15:55:00,380.86,381.46,380.37,381.29,118437.0,379.3715,379.9691,378.8834,379.7998,118437.0
2024-11-07 09:30:00,381.28,382.06,380.7,380.86,9671.0,379.7898,380.5668,379.2121,379.3715,9671.0
2024-11-07 09:35:00,380.63,380.78,380.58,380.58,700.0,379.1424,379.2918,379.0926,379.0926,700.0
2024-11-07 09:40:00,380.58,381.06,379.78,380.19,4475.0,379.0926,379.5707,378.2957,378.7041,4475.0
2024-11-07 09:45:00,380.45,380.45,379.73,380.29,1601.0,378.9631,378.9631,378.2459,378.8037,1601.0
2024-11-07 09:50:00,379.96,380.95,379.95,380.95,750.0,378.475,379.4611,378.465,379.4611,750.0
2024-11-07 09:55:00,380.98,381.19,380.72,380.73,1700.0,379.491,379.7002,379.232,379.242,1700.0
2024-11-07 10:00:00,380.41,380.42,380.04,380.4,3200.0,378.9232,378.9332,378.5547,378.9133,3200.0
2024-11-07 10:05:00,380.25,380.97,380.25,380.97,2912.0,378.7639,379.4811,378.7639,379.4811,2912.0
2024-11-07 10:10:00,381.18,381.34,380.63,380.87,4122.0,379.6902,379.8496,379.1424,379.3814,4122.0
2024-11-07 10:15:00,381.16,381.37,380.88,381.14,1670.0,379.6703,379.8795,379.3914,379.6504,1670.0
2024-11-07 10:20:00,381.45,382.01,381.05,381.99,16694.0,379.9592,380.517,379.5607,380.4971,16694.0
2024-11-07 10:25:00,381.88,381.89,381.1,381.1,1310.0,380.3875,380.3975,379.6105,379.6105,1310.0
2024-11-07 10:30:00,380.88,381.21,380.66,380.95,1311.0,379.3914,379.7201,379.1723,379.4611,1311.0
2024-11-07 10:35:00,380.96,380.96,379.68,380.34,5462.0,379.4711,379.4711,378.1961,378.8535,5462.0
2024-11-07 10:40:00,380.55,380.7,380.03,380.34,5556.0,379.0627,379.2121,378.5447,378.8535,5556.0
2024-11-07 10:45:00,380.33,380.33,380.3,380.31,1142.0,378.8436,378.8436,378.8137,378.8236,1142.0
2024-11-07 10:50:00,379.93,380.13,379.5,379.5,1243.0,378.4451,378.6443,378.0168,378.0168,1243.0
2024-11-07 10:55:00,379.56,379.56,379.32,379.32,455.0,378.0766,378.0766,377.8375,377.8375,455.0
2024-11-07 11:00:00,379.69,379.94,379.52,379.79,3543.0,378.2061,378.4551,378.0367,378.3057,3543.0
2024-11-07 11:05:00,379.95,379.95,379.62,379.73,1987.0,378.465,378.465,378.1363,378.2459,1987.0
2024-11-07 11:10:00,379.73,380.14,379.73,379.95,2351.0,378.2459,378.6543,378.2459,378.465,2351.0
2024-11-07 11:15:00,379.67,379.76,379.44,379.75,1500.0,378.1861,378.2758,377.957,378.2658,1500.0
2024-11-07 11:20:00,379.75,380.31,379.75,380.03,3027.0,378.2658,378.8236,378.2658,378.5447,3027.0
2024-11-07 11:25:00,379.73,379.74,379.4,379.4,576.0,378.2459,378.2559,377.9172,377.9172,576.0
2024-11-07 11:30:00,379.1,379.28,379.1,379.24,300.0,377.6184,377.7977,377.6184,377.7578,300.0
2024-11-07 11:35:00,379.01,379.45,378.91,379.45,2187.0,377.5287,377.967,377.4291,377.967,2187.0
2024-11-07 11:40:00,379.26,379.26,378.86,378.86,1222.0,377.7777,377.7777,377.3793,377.3793,1222.0
2024-11-07 11:45:00,378.74,379.15,378.54,379.15,801.0,377.2598,377.6682,377.0606,377.6682,801.0
2024-11-07 11:50:00,379.15,379.31,379.12,379.23,1717.0,377.6682,377.8275,377.6383,377.7479,1717.0
2024-11-07 11:55:00,379.46,380.01,379.46,380.01,2213.0,377.977,378.5248,377.977,378.5248,2213.0
2024-11-07 12:00:00,379.93,380.35,379.93,380.35,900.0,378.4451,378.8635,378.4451,378.8635,900.0
2024-11-07 12:05:00,380.29,380.29,380.15,380.27,1871.0,378.8037,378.8037,378.6643,378.7838,1871.0
2024-11-07 12:10:00,380.26,380.3,380.22,380.26,616.0,378.7738,378.8137,378.734,378.7738,616.0
2024-11-07 12:15:00,380.26,380.48,380.17,380.28,2729.0,378.7738,378.993,378.6842,378.7938,2729.0
2024-11-07 12:20:00,380.38,381.15,380.3,380.99,2685.0,378.8934,379.6603,378.8137,379.501,2685.0
2024-11-07 12:25:00,380.87,381.16,380.8,380.98,1995.0,379.3814,379.6703,379.3117,379.491,1995.0
2024-11-07 12:30:00,381.04,381.14,380.97,381.06,2307.0,379.5508,379.6504,379.4811,379.5707,2307.0
2024-11-07 12:35:00,381.03,381.07,380.49,380.7,2773.0,379.5408,379.5807,379.0029,379.2121,2773.0
2024-11-07 12:40:00,380.65,380.65,380.6,380.61,400.0,379.1623,379.1623,379.1125,379.1225,400.0
2024-11-07 12:45:00,380.61,380.61,380.15,380.15,2872.0,379.1225,379.1225,378.6643,378.6643,2872.0
2024-11-07 12:50:00,380.08,380.55,379.8,379.8,5970.0,378.5945,379.0627,378.3156,378.3156,5970.0
2024-11-07 12:55:00,379.84,379.84,379.47,379.71,2230.0,378.3555,378.3555,377.9869,378.226,2230.0
2024-11-07 13:00:00,380.0,380.24,379.82,379.85,13787.0,378.5148,378.7539,378.3355,378.3654,13787.0
2024-11-07 13:05:00,379.85,380.08,379.82,379.99,2319.0,378.3654,378.5945,378.3355,378.5049,2319.0
2024-11-07 13:10:00,379.82,379.93,379.71,379.88,1025.0,378.3355,378.4451,378.226,378.3953,1025.0
2024-11-07 13:15:00,380.07,380.55,380.0,380.55,3887.0,378.5846,379.0627,378.5148,379.0627,3887.0
2024-11-07 13:20:00,380.53,380.53,380.37,380.37,2193.0,379.0428,379.0428,378.8834,378.8834,2193.0
2024-11-07 13:25:00,380.49,380.49,380.31,380.4,600.0,379.0029,379.0029,378.8236,378.9133,600.0
2024-11-07 13:30:00,380.16,380.79,380.16,380.77,1290.0,378.6742,379.3018,378.6742,379.2818,1290.0
2024-11-07 13:35:00,380.74,381.08,380.74,381.0,800.0,379.252,379.5906,379.252,379.5109,800.0
2024-11-07 13:40:00,381.05,381.13,380.66,380.67,1909.0,379.5607,379.6404,379.1723,379.1822,1909.0
2024-11-07 13:45:00,381.06,381.35,381.05,381.19,1965.0,379.5707,379.8596,379.5607,379.7002,1965.0
2024-11-07 13:50:00,381.34,381.6,381.27,381.57,1577.0,379.8496,380.1086,379.7799,380.0787,1577.0
2024-11-07 13:55:00,381.44,381.44,380.96,380.96,3684.0,379.9492,379.9492,379.4711,379.4711,3684.0
2024-11-07 14:00:00,380.96,381.12,380.65,380.97,2209.0,379.4711,379.6305,379.1623,379.4811,2209.0
2024-11-07 14:05:00,380.84,381.24,380.61,381.24,2966.0,379.3516,379.75,379.1225,379.75,2966.0
2024-11-07 14:10:00,381.06,381.33,381.06,381.33,200.0,379.5707,379.8396,379.5707,379.8396,200.0
2024-11-07 14:15:00,381.19,381.2,380.81,380.9,2945.0,379.7002,379.7102,379.3217,379.4113,2945.0
2024-11-07 14:20:00,381.03,381.58,381.02,381.58,1414.0,379.5408,380.0887,379.5309,380.0887,1414.0
2024-11-07 14:25:00,381.6,381.7,381.28,381.28,2580.0,380.1086,380.2082,379.7898,379.7898,2580.0
2024-11-07 14:30:00,381.1,381.87,381.1,381.87,1200.0,379.6105,380.3775,379.6105,380.3775,1200.0
2024-11-07 14:35:00,381.7,381.7,381.28,381.39,3357.0,380.2082,380.2082,379.7898,379.8994,3357.0
2024-11-07 14:40:00,381.42,381.69,380.92,381.36,4581.0,379.9293,380.1982,379.4312,379.8695,4581.0
2024-11-07 14:45:00,381.43,381.9,381.3,381.49,2633.0,379.9393,380.4074,379.8098,379.999,2633.0
2024-11-07 14:50:00,381.55,381.55,381.02,381.02,2002.0,380.0588,380.0588,379.5309,379.5309,2002.0
2024-11-07 14:55:00,381.15,381.16,380.71,381.0,3656.0,379.6603,379.6703,379.2221,379.5109,3656.0
2024-11-07 15:00:00,381.0,381.19,380.8,380.86,1869.0,379.5109,379.7002,379.3117,379.3715,1869.0
2024-11-07 15:05:00,380.67,380.67,380.19,380.19,1000.0,379.1822,379.1822,378.7041,378.7041,1000.0
2024-11-07 15:10:00,380.34,380.91,380.31,380.88,2035.0,378.8535,379.4213,378.8236,379.3914,2035.0
2024-11-07 15:15:00,380.92,380.94,380.47,380.6,3426.0,379.4312,379.4512,378.983,379.1125,3426.0
2024-11-07 15:20:00,380.59,380.77,379.84,380.0,2327.0,379.1025,379.2818,378.3555,378.5148,2327.0
2024-11-07 15:25:00,380.0,380.29,379.84,379.94,2375.0,378.5148,378.8037,378.3555,378.4551,2375.0
2024-11-07 15:30:00,379.94,380.44,379.94,380.44,5029.0,378.4551,378.9531,378.4551,378.9531,5029.0
2024-11-07 15:35:00,380.26,380.31,379.92,379.92,3570.0,378.7738,378.8236,378.4352,378.4352,3570.0
2024-11-07 15:40:00,380.09,380.3,379.99,380.17,3686.0,378.6045,378.8137,378.5049,378.6842,3686.0
2024-11-07 15:45:00,379.92,380.18,379.61,379.61,7418.0,378.4352,378.6941,378.1264,378.1264,7418.0
2024-11-07 15:50:00,379.56,379.56,378.79,379.03,7712.0,378.0766,378.0766,377.3096,377.5486,7712.0
2024-11-07 15:55:00,379.02,379.96,378.9,379.52,50754.0,377.5387,378.475,377.4191,378.0367,50754.0
2024-11-08 09:30:00,381.09,383.0,379.04,381.19,8580.0,379.6006,381.5031,377.5586,379.7002,8580.0
2024-11-08 09:35:00,380.58,382.02,379.83,380.3,5175.0,379.0926,380.5269,378.3455,378.8137,5175.0
2024-11-08 09:40:00,382.03,383.0,381.86,381.86,10772.0,380.5369,381.5031,380.3676,380.3676,10772.0
2024-11-08 09:45:00,383.0,383.6,383.0,383.28,3803.0,381.5031,382.1008,381.5031,381.782,3803.0
2024-11-08 09:50:00,383.07,384.47,382.93,383.47,6099.0,381.5728,382.9674,381.4334,381.9713,6099.0
2024-11-08 09:55:00,383.81,386.22,383.8,386.22,4007.0,382.31,384.7105,382.3,384.7105,4007.0
2024-11-08 10:00:00,386.19,386.2,384.39,384.81,6173.0,384.6807,384.6906,382.8877,383.306,6173.0
2024-11-08 10:05:00,384.81,386.96,384.8,385.51,1882.0,383.306,385.4476,383.2961,384.0033,1882.0
2024-11-08 10:10:00,385.38,385.41,384.75,385.0,14686.0,383.8738,383.9037,383.2463,383.4953,14686.0
2024-11-08 10:15:00,384.71,384.95,383.5,383.83,2243.0,383.2064,383.4455,382.0012,382.3299,2243.0
2024-11-08 10:20:00,384.13,384.64,384.08,384.39,2241.0,382.6287,383.1367,382.5789,382.8877,2241.0
2024-11-08 10:25:00,384.53,384.54,384.04,384.25,1830.0,383.0271,383.0371,382.5391,382.7482,1830.0
2024-11-08 10:30:00,384.61,386.39,384.61,386.04,14762.0,383.1068,384.8799,383.1068,384.5312,14762.0
2024-11-08 10:35:00,385.88,386.77,385.86,386.17,6032.0,384.3719,385.2584,384.3519,384.6607,6032.0
2024-11-08 10:40:00,386.04,386.42,386.04,386.13,1559.0,384.5312,384.9098,384.5312,384.6209,1559.0
2024-11-08 10:45:00,386.17,386.65,385.96,386.65,1505.0,384.6607,385.1389,384.4516,385.1389,1505.0
2024-11-08 10:50:00,386.18,386.33,385.93,386.33,1172.0,384.6707,384.8201,384.4217,384.8201,1172.0
2024-11-08 10:55:00,386.36,386.54,385.89,386.08,2631.0,384.85,385.0293,384.3818,384.5711,2631.0
2024-11-08 11:00:00,386.02,386.35,386.0,386.35,1622.0,384.5113,384.84,384.4914,384.84,1622.0
2024-11-08 11:05:00,386.07,386.28,385.97,386.28,1512.0,384.5611,384.7703,384.4615,384.7703,1512.0
2024-11-08 11:10:00,386.09,386.09,385.39,385.54,1721.0,384.581,384.581,383.8838,384.0332,1721.0
2024-11-08 11:15:00,385.6,385.68,385.5,385.68,3325.0,384.093,384.1726,383.9933,384.1726,3325.0
2024-11-08 11:20:00,386.01,386.01,385.62,385.63,1657.0,384.5014,384.5014,384.1129,384.1228,1657.0
2024-11-08 11:25:00,385.85,385.85,384.77,384.78,10008.0,384.342,384.342,383.2662,383.2762,10008.0
2024-11-08 11:30:00,384.7,385.32,384.64,384.71,7391.0,383.1965,383.8141,383.1367,383.2064,7391.0
2024-11-08 11:35:00,384.94,385.09,384.79,384.8,1483.0,383.4355,383.585,383.2861,383.2961,1483.0
2024-11-08 11:40:00,384.79,384.98,384.79,384.88,1000.0,383.2861,383.4754,383.2861,383.3758,1000.0
2024-11-08 11:45:00,384.64,384.82,384.64,384.82,404.0,383.1367,383.316,383.1367,383.316,404.0
2024-11-08 11:50:00,384.87,384.87,384.53,384.62,1200.0,383.3658,383.3658,383.0271,383.1168,1200.0
2024-11-08 11:55:00,384.46,384.57,384.17,384.39,1347.0,382.9574,383.067,382.6685,382.8877,1347.0
2024-11-08 12:00:00,384.8,384.88,384.42,384.77,10267.0,383.2961,383.3758,382.9176,383.2662,10267.0
2024-11-08 12:05:00,384.66,385.12,384.54,385.12,1398.0,383.1566,383.6148,383.0371,383.6148,1398.0
2024-11-08 12:10:00,385.23,385.23,385.23,385.23,200.0,383.7244,383.7244,383.7244,383.7244,200.0
2024-11-08 12:15:00,385.22,385.46,385.22,385.3,1771.0,383.7144,383.9535,383.7144,383.7941,1771.0
2024-11-08 12:20:00,385.31,385.33,385.23,385.33,729.0,383.8041,383.824,383.7244,383.824,729.0
2024-11-08 12:25:00,385.17,385.46,385.15,385.46,2574.0,383.6646,383.9535,383.6447,383.9535,2574.0
2024-11-08 12:30:00,385.29,385.84,385.29,385.74,1600.0,383.7842,384.332,383.7842,384.2324,1600.0
2024-11-08 12:35:00,385.69,385.85,385.48,385.83,2470.0,384.1826,384.342,383.9734,384.3221,2470.0
2024-11-08 12:40:00,385.65,385.7,385.62,385.7,500.0,384.1428,384.1926,384.1129,384.1926,500.0
2024-11-08 12:45:00,385.79,385.83,385.3,385.34,5000.0,384.2822,384.3221,383.7941,383.834,5000.0
2024-11-08 12:50:00,385.32,385.49,385.31,385.41,903.0,383.8141,383.9834,383.8041,383.9037,903.0
2024-11-08 12:55:00,385.33,385.35,385.07,385.07,2375.0,383.824,383.8439,383.565,383.565,2375.0
2024-11-08 13:00:00,385.07,385.07,385.07,385.07,100.0,383.565,383.565,383.565,383.565,100.0
2024-11-08 13:05:00,385.19,385.33,385.18,385.18,2300.0,383.6846,383.824,383.6746,383.6746,2300.0
2024-11-08 13:10:00,385.19,385.38,385.07,385.36,2237.0,383.6846,383.8738,383.565,383.8539,2237.0
2024-11-08 13:15:00,385.33,385.69,385.22,385.4,3916.0,383.824,384.1826,383.7144,383.8937,3916.0
2024-11-08 13:20:00,385.47,385.49,385.29,385.33,2206.0,383.9635,383.9834,383.7842,383.824,2206.0
2024-11-08 13:25:00,385.36,385.53,385.16,385.53,2445.0,383.8539,384.0232,383.6547,384.0232,2445.0
2024-11-08 13:30:00,385.54,385.54,385.42,385.5,1745.0,384.0332,384.0332,383.9137,383.9933,1745.0
2024-11-08 13:35:00,385.53,385.78,385.53,385.59,1200.0,384.0232,384.2723,384.0232,384.083,1200.0
2024-11-08 13:40:00,385.58,385.63,385.38,385.39,1994.0,384.073,384.1228,383.8738,383.8838,1994.0
2024-11-08 13:45:00,385.42,385.59,384.88,385.1,22715.0,383.9137,384.083,383.3758,383.5949,22715.0
2024-11-08 13:50:00,385.05,385.19,384.45,384.45,1948.0,383.5451,383.6846,382.9475,382.9475,1948.0
2024-11-08 13:55:00,384.45,384.76,384.35,384.35,3953.0,382.9475,383.2562,382.8478,382.8478,3953.0
2024-11-08 14:00:00,384.57,384.57,383.98,384.15,1728.0,383.067,383.067,382.4793,382.6486,1728.0
2024-11-08 14:05:00,384.26,384.39,384.17,384.39,1405.0,382.7582,382.8877,382.6685,382.8877,1405.0
2024-11-08 14:10:00,384.35,384.41,384.35,384.36,579.0,382.8478,382.9076,382.8478,382.8578,579.0
2024-11-08 14:15:00,384.25,384.41,384.25,384.37,600.0,382.7482,382.9076,382.7482,382.8678,600.0
2024-11-08 14:20:00,384.41,384.59,384.41,384.5,2235.0,382.9076,383.0869,382.9076,382.9973,2235.0
2024-11-08 14:25:00,384.54,384.64,384.27,384.27,1850.0,383.0371,383.1367,382.7682,382.7682,1850.0
2024-11-08 14:30:00,384.34,384.46,384.34,384.45,750.0,382.8379,382.9574,382.8379,382.9475,750.0
2024-11-08 14:35:00,384.29,384.43,384.24,384.42,2610.0,382.7881,382.9275,382.7383,382.9176,2610.0
2024-11-08 14:40:00,384.54,384.81,384.54,384.71,801.0,383.0371,383.306,383.0371,383.2064,801.0
2024-11-08 14:45:00,384.69,384.69,384.45,384.46,1550.0,383.1865,383.1865,382.9475,382.9574,1550.0
2024-11-08 14:50:00,384.41,384.41,384.07,384.07,4120.0,382.9076,382.9076,382.5689,382.5689,4120.0
2024-11-08 14:55:00,383.97,384.14,383.96,384.06,875.0,382.4693,382.6387,382.4594,382.559,875.0
2024-11-08 15:00:00,384.06,384.18,383.79,384.17,4174.0,382.559,382.6785,382.29,382.6685,4174.0
2024-11-08 15:05:00,384.13,384.17,383.89,384.1,4030.0,382.6287,382.6685,382.3896,382.5988,4030.0
2024-11-08 15:10:00,384.18,384.19,383.92,383.94,2124.0,382.6785,382.6885,382.4195,382.4394,2124.0
2024-11-08 15:15:00,383.91,384.22,383.91,384.17,900.0,382.4096,382.7184,382.4096,382.6685,900.0
2024-11-08 15:20:00,384.1,384.11,383.93,384.11,6447.0,382.5988,382.6088,382.4295,382.6088,6447.0
2024-11-08 15:25:00,384.19,384.25,384.01,384.01,2083.0,382.6885,382.7482,382.5092,382.5092,2083.0
2024-11-08 15:30:00,384.0,384.0,383.33,383.33,2578.0,382.4992,382.4992,381.8318,381.8318,2578.0
2024-11-08 15:35:00,383.4,383.57,383.09,383.39,2649.0,381.9016,382.0709,381.5928,381.8916,2649.0
2024-11-08 15:40:00,383.41,383.52,383.16,383.49,4847.0,381.9115,382.0211,381.6625,381.9912,4847.0
2024-11-08 15:45:00,383.45,383.48,383.04,383.06,4309.0,381.9514,381.9812,381.543,381.5629,4309.0
2024-11-08 15:50:00,383.13,383.96,383.11,383.57,6824.0,381.6326,382.4594,381.6127,382.0709,6824.0
2024-11-08 15:55:00,383.46,383.86,383.21,383.8,39968.0,381.9613,382.3598,381.7123,382.3,39968.0
2024-11-11 09:30:00,384.14,385.49,383.99,384.41,8596.0,382.6387,383.9834,382.4893,382.9076,8596.0
2024-11-11 09:35:00,384.3,386.0,384.27,385.06,1875.0,382.798,384.4914,382.7682,383.5551,1875.0
2024-11-11 09:40:00,385.06,385.87,384.7,385.06,1047.0,383.5551,384.3619,383.1965,383.5551,1047.0
2024-11-11 09:45:00,386.0,386.78,385.58,386.36,2373.0,384.4914,385.2683,384.073,384.85,2373.0
2024-11-11 09:50:00,386.36,387.09,386.36,387.09,3658.0,384.85,385.5771,384.85,385.5771,3658.0
2024-11-11 09:55:00,387.27,387.8,386.98,387.63,8886.0,385.7564,386.2844,385.4676,386.115,8886.0
2024-11-11 10:00:00,387.8,388.47,387.49,387.98,14235.0,386.2844,386.9517,385.9756,386.4637,14235.0
2024-11-11 10:05:00,387.98,387.98,384.69,385.24,6798.0,386.4637,386.4637,383.1865,383.7344,6798.0
2024-11-11 10:10:00,385.46,386.81,385.46,385.98,3245.0,383.9535,385.2982,383.9535,384.4715,3245.0
2024-11-11 10:15:00,386.31,386.46,385.98,386.22,2272.0,384.8002,384.9496,384.4715,384.7105,2272.0
2024-11-11 10:20:00,386.37,386.66,386.21,386.42,2010.0,384.8599,385.1488,384.7006,384.9098,2010.0
2024-11-11 10:25:00,386.35,386.71,386.35,386.39,500.0,384.84,385.1986,384.84,384.8799,500.0
2024-11-11 10:30:00,386.39,386.4,385.88,386.12,3124.0,384.8799,384.8898,384.3719,384.6109,3124.0
2024-11-11 10:35:00,386.12,386.13,385.85,386.1,2463.0,384.6109,384.6209,384.342,384.591,2463.0
2024-11-11 10:40:00,386.15,386.59,385.97,385.97,2875.0,384.6408,385.0791,384.4615,384.4615,2875.0
2024-11-11 10:45:00,385.82,385.9,385.72,385.9,532.0,384.3121,384.3918,384.2125,384.3918,532.0
2024-11-11 10:50:00,385.68,386.13,385.25,385.69,11383.0,384.1726,384.6209,383.7443,384.1826,11383.0
2024-11-11 10:55:00,385.47,386.02,385.47,386.02,715.0,383.9635,384.5113,383.9635,384.5113,715.0
2024-11-11 11:00:00,385.96,386.24,385.53,385.81,2924.0,384.4516,384.7305,384.0232,384.3021,2924.0
2024-11-11 11:05:00,385.52,385.53,385.25,385.31,800.0,384.0133,384.0232,383.7443,383.8041,800.0
2024-11-11 11:10:00,385.06,385.31,384.66,384.66,971.0,383.5551,383.8041,383.1566,383.1566,971.0
2024-11-11 11:15:00,384.75,384.92,384.54,384.64,1000.0,383.2463,383.4156,383.0371,383.1367,1000.0
2024-11-11 11:20:00,384.48,384.48,384.42,384.44,1800.0,382.9773,382.9773,382.9176,382.9375,1800.0
2024-11-11 11:25:00,384.44,384.9,384.35,384.79,4052.0,382.9375,383.3957,382.8478,383.2861,4052.0
2024-11-11 11:30:00,384.87,386.06,384.78,386.06,5900.0,383.3658,384.5512,383.2762,384.5512,5900.0
2024-11-11 11:35:00,385.79,386.1,385.79,385.93,1500.0,384.2822,384.591,384.2822,384.4217,1500.0
2024-11-11 11:40:00,385.91,385.91,385.32,385.32,2487.0,384.4017,384.4017,383.8141,383.8141,2487.0
2024-11-11 11:45:00,385.15,385.16,384.63,384.89,4040.0,383.6447,383.6547,383.1267,383.3857,4040.0
2024-11-11 11:50:00,384.91,384.91,384.9,384.91,200.0,383.4057,383.4057,383.3957,383.4057,200.0
2024-11-11 11:55:00,384.9,385.39,384.67,385.21,24068.0,383.3957,383.8838,383.1666,383.7045,24068.0
2024-11-11 12:00:00,385.13,385.3,385.13,385.3,400.0,383.6248,383.7941,383.6248,383.7941,400.0
2024-11-11 12:05:00,385.37,385.48,385.37,385.44,403.0,383.8639,383.9734,383.8639,383.9336,403.0
2024-11-11 12:10:00,385.81,385.97,385.68,385.69,1269.0,384.3021,384.4615,384.1726,384.1826,1269.0
2024-11-11 12:15:00,385.97,385.97,385.71,385.94,10880.0,384.4615,384.4615,384.2025,384.4316,10880.0
2024-11-11 12:20:00,385.84,385.84,385.24,385.47,3464.0,384.332,384.332,383.7344,383.9635,3464.0
2024-11-11 12:25:00,385.24,385.35,385.23,385.29,400.0,383.7344,383.8439,383.7244,383.7842,400.0
2024-11-11 12:30:00,385.3,385.3,384.96,385.13,1000.0,383.7941,383.7941,383.4555,383.6248,1000.0
2024-11-11 12:35:00,385.08,385.12,384.72,385.12,1200.0,383.575,383.6148,383.2164,383.6148,1200.0
2024-11-11 12:40:00,385.24,385.24,384.91,384.92,1887.0,383.7344,383.7344,383.4057,383.4156,1887.0
2024-11-11 12:45:00,384.9,384.9,384.64,384.85,819.0,383.3957,383.3957,383.1367,383.3459,819.0
2024-11-11 12:50:00,384.72,384.72,384.55,384.63,1052.0,383.2164,383.2164,383.0471,383.1267,1052.0
2024-11-11 12:55:00,384.58,384.77,384.48,384.67,1346.0,383.0769,383.2662,382.9773,383.1666,1346.0
2024-11-11 13:00:00,384.66,384.75,384.56,384.65,1218.0,383.1566,383.2463,383.057,383.1467,1218.0
2024-11-11 13:05:00,384.87,384.92,384.81,384.81,860.0,383.3658,383.4156,383.306,383.306,860.0
2024-11-11 13:10:00,384.63,384.82,384.56,384.58,3307.0,383.1267,383.316,383.057,383.0769,3307.0
2024-11-11 13:15:00,384.58,384.81,384.52,384.58,3054.0,383.0769,383.306,383.0172,383.0769,3054.0
2024-11-11 13:20:00,384.54,384.73,384.45,384.63,8400.0,383.0371,383.2264,382.9475,383.1267,8400.0
2024-11-11 13:25:00,384.51,384.55,384.34,384.34,2409.0,383.0072,383.0471,382.8379,382.8379,2409.0
2024-11-11 13:30:00,384.31,384.38,384.08,384.09,1700.0,382.808,382.8777,382.5789,382.5889,1700.0
2024-11-11 13:35:00,383.95,384.62,383.95,384.43,1200.0,382.4494,383.1168,382.4494,382.9275,1200.0
2024-11-11 13:40:00,384.62,384.63,384.43,384.63,700.0,383.1168,383.1267,382.9275,383.1267,700.0
2024-11-11 13:45:00,384.62,384.96,384.5,384.96,1525.0,383.1168,383.4555,382.9973,383.4555,1525.0
2024-11-11 13:50:00,384.54,384.77,384.53,384.77,1720.0,383.0371,383.2662,383.0271,383.2662,1720.0
2024-11-11 13:55:00,384.7,384.81,384.66,384.66,900.0,383.1965,383.306,383.1566,383.1566,900.0
2024-11-11 14:00:00,384.64,384.83,384.51,384.51,577.0,383.1367,383.326,383.0072,383.0072,577.0
2024-11-11 14:05:00,384.65,384.65,384.63,384.65,1122.0,383.1467,383.1467,383.1267,383.1467,1122.0
2024-11-11 14:10:00,384.65,384.73,384.45,384.61,1810.0,383.1467,383.2264,382.9475,383.1068,1810.0
2024-11-11 14:15:00,384.57,384.61,383.98,383.98,1225.0,383.067,383.1068,382.4793,382.4793,1225.0
2024-11-11 14:20:00,384.27,384.4,384.26,384.4,1400.0,382.7682,382.8976,382.7582,382.8976,1400.0
2024-11-11 14:25:00,384.59,384.88,384.59,384.88,1449.0,383.0869,383.3758,383.0869,383.3758,1449.0
2024-11-11 14:30:00,384.86,384.86,384.62,384.76,1300.0,383.3559,383.3559,383.1168,383.2562,1300.0
2024-11-11 14:35:00,384.67,385.15,384.67,384.97,1881.0,383.1666,383.6447,383.1666,383.4654,1881.0
2024-11-11 14:40:00,385.01,385.05,384.83,384.98,1201.0,383.5053,383.5451,383.326,383.4754,1201.0
2024-11-11 14:45:00,384.84,384.87,384.32,384.66,5406.0,383.3359,383.3658,382.818,383.1566,5406.0
2024-11-11 14:50:00,384.7,385.39,384.7,385.39,1722.0,383.1965,383.8838,383.1965,383.8838,1722.0
2024-11-11 14:55:00,385.42,385.42,385.18,385.35,2016.0,383.9137,383.9137,383.6746,383.8439,2016.0
2024-11-11 15:00:00,385.23,385.36,384.71,384.82,6081.0,383.7244,383.8539,383.2064,383.316,6081.0
2024-11-11 15:05:00,384.69,384.72,384.55,384.72,3534.0,383.1865,383.2164,383.0471,383.2164,3534.0
2024-11-11 15:10:00,384.71,384.72,384.43,384.52,4553.0,383.2064,383.2164,382.9275,383.0172,4553.0
2024-11-11 15:15:00,384.48,384.73,384.21,384.21,8273.0,382.9773,383.2264,382.7084,382.7084,8273.0
2024-11-11 15:20:00,384.11,384.12,383.76,383.78,3980.0,382.6088,382.6187,382.2601,382.2801,3980.0
2024-11-11 15:25:00,383.59,383.65,383.45,383.49,1615.0,382.0908,382.1506,381.9514,381.9912,1615.0
2024-11-11 15:30:00,383.58,383.63,383.27,383.27,3463.0,382.0809,382.1307,381.7721,381.7721,3463.0
2024-11-11 15:35:00,383.27,383.4,383.2,383.29,3898.0,381.7721,381.9016,381.7023,381.792,3898.0
2024-11-11 15:40:00,383.4,383.41,383.19,383.19,2341.0,381.9016,381.9115,381.6924,381.6924,2341.0
2024-11-11 15:45:00,383.2,383.2,382.76,382.8,3923.0,381.7023,381.7023,381.2641,381.3039,3923.0
2024-11-11 15:50:00,382.96,383.73,382.96,383.65,7147.0,381.4633,382.2303,381.4633,382.1506,7147.0
2024-11-11 15:55:00,383.55,383.83,383.11,383.36,54094.0,382.051,382.3299,381.6127,381.8617,54094.0
2024-11-12 09:30:00,385.07,386.42,384.08,386.42,6939.0,383.565,384.9098,382.5789,384.9098,6939.0
2024-11-12 09:35:00,386.41,386.41,384.13,385.42,5401.0,384.8998,384.8998,382.6287,383.9137,5401.0
2024-11-12 09:40:00,385.43,386.24,383.78,383.78,18321.0,383.9236,384.7305,382.2801,382.2801,18321.0
2024-11-12 09:45:00,384.24,384.51,383.95,384.32,2584.0,382.7383,383.0072,382.4494,382.818,2584.0
2024-11-12 09:50:00,384.33,384.35,383.62,384.13,3167.0,382.8279,382.8478,382.1207,382.6287,3167.0
2024-11-12 09:55:00,384.25,384.45,383.82,384.27,1750.0,382.7482,382.9475,382.3199,382.7682,1750.0
2024-11-12 10:00:00,384.27,384.51,383.96,384.51,4395.0,382.7682,383.0072,382.4594,383.0072,4395.0
2024-11-12 10:05:00,384.4,384.97,384.37,384.68,1400.0,382.8976,383.4654,382.8678,383.1766,1400.0
2024-11-12 10:10:00,384.68,384.71,383.83,384.71,5403.0,383.1766,383.2064,382.3299,383.2064,5403.0
2024-11-12 10:15:00,384.77,384.92,384.16,384.16,3728.0,383.2662,383.4156,382.6586,382.6586,3728.0
2024-11-12 10:20:00,384.57,384.89,384.14,384.14,1048.0,383.067,383.3857,382.6387,382.6387,1048.0
2024-11-12 10:25:00,384.49,384.71,384.39,384.41,1832.0,382.9873,383.2064,382.8877,382.9076,1832.0
2024-11-12 10:30:00,384.41,384.41,383.47,383.95,16817.0,382.9076,382.9076,381.9713,382.4494,16817.0
2024-11-12 10:35:00,383.97,384.35,383.96,384.25,1485.0,382.4693,382.8478,382.4594,382.7482,1485.0
2024-11-12 10:40:00,384.25,384.37,383.99,384.06,3878.0,382.7482,382.8678,382.4893,382.559,3878.0
2024-11-12 10:45:00,384.18,384.38,383.82,383.82,3231.0,382.6785,382.8777,382.3199,382.3199,3231.0
2024-11-12 10:50:00,383.92,383.96,383.62,383.77,3175.0,382.4195,382.4594,382.1207,382.2701,3175.0
2024-11-12 10:55:00,383.77,383.77,383.23,383.34,5059.0,382.2701,382.2701,381.7322,381.8418,5059.0
2024-11-12 11:00:00,383.23,383.28,382.27,382.6,3832.0,381.7322,381.782,380.776,381.1047,3832.0
2024-11-12 11:05:00,382.75,383.12,382.6,382.83,2552.0,381.2541,381.6227,381.1047,381.3338,2552.0
2024-11-12 11:10:00,382.83,383.7,382.83,383.7,2465.0,381.3338,382.2004,381.3338,382.2004,2465.0
2024-11-12 11:15:00,384.04,384.93,383.94,384.72,8357.0,382.5391,383.4256,382.4394,383.2164,8357.0
2024-11-12 11:20:00,384.73,385.32,384.4,385.31,5979.0,383.2264,383.8141,382.8976,383.8041,5979.0
2024-11-12 11:25:00,385.1,385.1,384.39,384.4,2400.0,383.5949,383.5949,382.8877,382.8976,2400.0
2024-11-12 11:30:00,384.24,384.24,383.46,383.69,1626.0,382.7383,382.7383,381.9613,382.1904,1626.0
2024-11-12 11:35:00,383.69,383.79,383.11,383.58,1920.0,382.1904,382.29,381.6127,382.0809,1920.0
2024-11-12 11:40:00,383.45,383.45,383.4,383.44,725.0,381.9514,381.9514,381.9016,381.9414,725.0
2024-11-12 11:45:00,383.44,383.76,383.38,383.57,2742.0,381.9414,382.2601,381.8816,382.0709,2742.0
2024-11-12 11:50:00,383.72,383.99,383.61,383.69,2314.0,382.2203,382.4893,382.1107,382.1904,2314.0
2024-11-12 11:55:00,383.69,384.05,383.66,383.66,1599.0,382.1904,382.549,382.1605,382.1605,1599.0
2024-11-12 12:00:00,383.61,384.33,383.28,384.22,8844.0,382.1107,382.8279,381.782,382.7184,8844.0
2024-11-12 12:05:00,384.06,384.64,384.05,384.64,1105.0,382.559,383.1367,382.549,383.1367,1105.0
2024-11-12 12:10:00,384.4,384.58,384.3,384.58,1876.0,382.8976,383.0769,382.798,383.0769,1876.0
2024-11-12 12:15:00,384.61,384.66,384.5,384.54,1058.0,383.1068,383.1566,382.9973,383.0371,1058.0
2024-11-12 12:20:00,384.73,384.92,384.73,384.91,659.0,383.2264,383.4156,383.2264,383.4057,659.0
2024-11-12 12:25:00,384.87,385.05,384.64,384.64,2574.0,383.3658,383.5451,383.1367,383.1367,2574.0
2024-11-12 12:30:00,384.78,384.88,384.41,384.66,2556.0,383.2762,383.3758,382.9076,383.1566,2556.0
2024-11-12 12:35:00,384.74,385.13,384.74,384.96,1205.0,383.2363,383.6248,383.2363,383.4555,1205.0
2024-11-12 12:40:00,384.77,385.12,384.77,385.1,1417.0,383.2662,383.6148,383.2662,383.5949,1417.0
2024-11-12 12:45:00,385.11,385.19,384.93,385.17,2758.0,383.6049,383.6846,383.4256,383.6646,2758.0
2024-11-12 12:50:00,385.1,385.13,384.84,384.87,2691.0,383.5949,383.6248,383.3359,383.3658,2691.0
2024-11-12 12:55:00,384.81,385.0,384.44,384.5,5577.0,383.306,383.4953,382.9375,382.9973,5577.0
2024-11-12 13:00:00,384.41,384.74,384.26,384.31,2689.0,382.9076,383.2363,382.7582,382.808,2689.0
2024-11-12 13:05:00,384.39,384.39,384.29,384.31,868.0,382.8877,382.8877,382.7881,382.808,868.0
2024-11-12 13:10:00,384.29,384.29,383.89,383.89,4411.0,382.7881,382.7881,382.3896,382.3896,4411.0
2024-11-12 13:15:00,383.79,384.27,383.66,384.27,2609.0,382.29,382.7682,382.1605,382.7682,2609.0
2024-11-12 13:20:00,384.35,384.78,384.24,384.24,4170.0,382.8478,383.2762,382.7383,382.7383,4170.0
2024-11-12 13:25:00,384.42,384.74,384.41,384.55,1619.0,382.9176,383.2363,382.9076,383.0471,1619.0
2024-11-12 13:30:00,384.63,384.74,384.63,384.74,319.0,383.1267,383.2363,383.1267,383.2363,319.0
2024-11-12 13:35:00,384.83,385.09,384.83,385.01,1200.0,383.326,383.585,383.326,383.5053,1200.0
2024-11-12 13:40:00,385.07,385.25,384.75,385.15,5980.0,383.565,383.7443,383.2463,383.6447,5980.0
2024-11-12 13:45:00,385.15,385.33,385.15,385.33,657.0,383.6447,383.824,383.6447,383.824,657.0
2024-11-12 13:50:00,385.53,385.7,385.27,385.27,5997.0,384.0232,384.1926,383.7642,383.7642,5997.0
2024-11-12 13:55:00,385.27,385.53,385.19,385.29,4799.0,383.7642,384.0232,383.6846,383.7842,4799.0
2024-11-12 14:00:00,385.28,385.93,385.27,385.59,2731.0,383.7742,384.4217,383.7642,384.083,2731.0
2024-11-12 14:05:00,385.74,386.0,385.56,386.0,10405.0,384.2324,384.4914,384.0531,384.4914,10405.0
2024-11-12 14:10:00,385.89,386.21,385.75,386.16,1677.0,384.3818,384.7006,384.2424,384.6508,1677.0
2024-11-12 14:15:00,386.15,386.45,385.98,386.39,2245.0,384.6408,384.9396,384.4715,384.8799,2245.0
2024-11-12 14:20:00,386.51,386.59,386.4,386.42,1600.0,384.9994,385.0791,384.8898,384.9098,1600.0
2024-11-12 14:25:00,386.25,386.3,386.13,386.3,1516.0,384.7404,384.7902,384.6209,384.7902,1516.0
2024-11-12 14:30:00,386.37,386.71,386.28,386.29,3263.0,384.8599,385.1986,384.7703,384.7803,3263.0
2024-11-12 14:35:00,386.26,386.52,386.18,386.47,5254.0,384.7504,385.0094,384.6707,384.9596,5254.0
2024-11-12 14:40:00,386.2,386.52,386.2,386.37,2630.0,384.6906,385.0094,384.6906,384.8599,2630.0
2024-11-12 14:45:00,386.52,386.52,386.37,386.52,1000.0,385.0094,385.0094,384.8599,385.0094,1000.0
2024-11-12 14:50:00,386.4,386.77,386.4,386.68,6840.0,384.8898,385.2584,384.8898,385.1687,6840.0
2024-11-12 14:55:00,386.75,386.87,386.57,386.6,4592.0,385.2385,385.358,385.0592,385.089,4592.0
2024-11-12 15:00:00,386.58,386.58,385.67,385.77,4190.0,385.0691,385.0691,384.1627,384.2623,4190.0
2024-11-12 15:05:00,385.68,385.89,385.58,385.75,5797.0,384.1726,384.3818,384.073,384.2424,5797.0
2024-11-12 15:10:00,385.73,385.74,385.36,385.4,2797.0,384.2224,384.2324,383.8539,383.8937,2797.0
2024-11-12 15:15:00,385.54,385.62,385.05,385.11,4772.0,384.0332,384.1129,383.5451,383.6049,4772.0
2024-11-12 15:20:00,385.21,385.21,384.88,384.93,3426.0,383.7045,383.7045,383.3758,383.4256,3426.0
2024-11-12 15:25:00,384.9,384.9,384.53,384.61,5491.0,383.3957,383.3957,383.0271,383.1068,5491.0
2024-11-12 15:30:00,384.7,384.8,384.41,384.42,5333.0,383.1965,383.2961,382.9076,382.9176,5333.0
2024-11-12 15:35:00,384.4,384.93,384.32,384.64,5864.0,382.8976,383.4256,382.818,383.1367,5864.0
2024-11-12 15:40:00,384.64,385.05,384.23,384.23,13437.0,383.1367,383.5451,382.7283,382.7283,13437.0
2024-11-12 15:45:00,384.37,385.02,384.37,384.93,2098.0,382.8678,383.5152,382.8678,383.4256,2098.0
2024-11-12 15:50:00,385.06,385.06,384.2,384.2,9728.0,383.5551,383.5551,382.6984,382.6984,9728.0
2024-11-12 15:55:00,384.43,384.5,383.61,383.64,65153.0,382.9275,382.9973,382.1107,382.1406,65153.0
2024-11-13 09:30:00,382.03,383.5,381.95,382.54,7119.0,380.5369,382.0012,380.4572,381.0449,7119.0
2024-11-13 09:35:00,382.69,384.5,382.69,384.5,786.0,381.1943,382.9973,381.1943,382.9973,786.0
2024-11-13 09:40:00,383.16,383.41,382.48,382.48,1406.0,381.6625,381.9115,380.9852,380.9852,1406.0
2024-11-13 09:45:00,383.12,383.45,382.81,383.35,900.0,381.6227,381.9514,381.3139,381.8518,900.0
2024-11-13 09:50:00,383.89,384.04,383.56,383.56,500.0,382.3896,382.5391,382.0609,382.0609,500.0
2024-11-13 09:55:00,383.56,384.45,383.56,384.45,2027.0,382.0609,382.9475,382.0609,382.9475,2027.0
2024-11-13 10:00:00,384.03,384.48,383.59,384.13,3010.0,382.5291,382.9773,382.0908,382.6287,3010.0
2024-11-13 10:05:00,383.84,384.0,383.59,383.73,5288.0,382.3398,382.4992,382.0908,382.2303,5288.0
2024-11-13 10:10:00,383.91,384.11,383.81,383.81,1021.0,382.4096,382.6088,382.31,382.31,1021.0
2024-11-13 10:15:00,383.64,383.78,383.27,383.62,4734.0,382.1406,382.2801,381.7721,382.1207,4734.0
2024-11-13 10:20:00,383.35,383.35,383.17,383.21,2100.0,381.8518,381.8518,381.6725,381.7123,2100.0
2024-11-13 10:25:00,383.21,383.48,383.12,383.48,500.0,381.7123,381.9812,381.6227,381.9812,500.0
2024-11-13 10:30:00,383.2,383.78,383.2,383.69,690.0,381.7023,382.2801,381.7023,382.1904,690.0
2024-11-13 10:35:00,384.05,384.07,383.96,383.96,1000.0,382.549,382.5689,382.4594,382.4594,1000.0
2024-11-13 10:40:00,384.26,384.26,383.6,383.6,358.0,382.7582,382.7582,382.1008,382.1008,358.0
2024-11-13 10:45:00,383.96,384.32,383.93,384.06,3030.0,382.4594,382.818,382.4295,382.559,3030.0
2024-11-13 10:50:00,384.24,384.39,383.99,384.3,2900.0,382.7383,382.8877,382.4893,382.798,2900.0
2024-11-13 10:55:00,384.33,384.53,384.19,384.37,5203.0,382.8279,383.0271,382.6885,382.8678,5203.0
2024-11-13 11:00:00,384.53,384.62,384.19,384.19,2159.0,383.0271,383.1168,382.6885,382.6885,2159.0
2024-11-13 11:05:00,384.2,384.61,384.15,384.56,2510.0,382.6984,383.1068,382.6486,383.057,2510.0
2024-11-13 11:10:00,384.49,384.49,383.96,384.27,2272.0,382.9873,382.9873,382.4594,382.7682,2272.0
2024-11-13 11:15:00,384.23,384.49,384.23,384.49,1940.0,382.7283,382.9873,382.7283,382.9873,1940.0
2024-11-13 11:20:00,384.37,384.45,384.37,384.43,39634.0,382.8678,382.9475,382.8678,382.9275,39634.0
2024-11-13 11:25:00,384.54,384.74,384.2,384.74,2264.0,383.0371,383.2363,382.6984,383.2363,2264.0
2024-11-13 11:30:00,384.9,385.69,384.73,385.69,3111.0,383.3957,384.1826,383.2264,384.1826,3111.0
2024-11-13 11:35:00,385.61,386.2,385.6,385.88,1625.0,384.1029,384.6906,384.093,384.3719,1625.0
2024-11-13 11:40:00,386.08,386.2,385.83,385.94,3929.0,384.5711,384.6906,384.3221,384.4316,3929.0
2024-11-13 11:45:00,386.1,386.1,385.71,385.89,842.0,384.591,384.591,384.2025,384.3818,842.0
2024-11-13 11:50:00,386.15,386.15,386.15,386.15,100.0,384.6408,384.6408,384.6408,384.6408,100.0
2024-11-13 11:55:00,385.9,386.34,385.89,386.13,604.0,384.3918,384.8301,384.3818,384.6209,604.0
2024-11-13 12:00:00,386.14,386.31,386.05,386.13,2629.0,384.6308,384.8002,384.5412,384.6209,2629.0
2024-11-13 12:05:00,386.33,386.52,386.22,386.52,3100.0,384.8201,385.0094,384.7105,385.0094,3100.0
2024-11-13 12:10:00,386.52,386.52,385.63,385.9,17251.0,385.0094,385.0094,384.1228,384.3918,17251.0
2024-11-13 12:15:00,385.75,385.76,385.52,385.53,2673.0,384.2424,384.2523,384.0133,384.0232,2673.0
2024-11-13 12:20:00,385.5,385.5,385.5,385.5,100.0,383.9933,383.9933,383.9933,383.9933,100.0
2024-11-13 12:25:00,385.44,385.94,385.43,385.94,4670.0,383.9336,384.4316,383.9236,384.4316,4670.0
2024-11-13 12:30:00,385.76,386.27,385.76,385.99,9737.0,384.2523,384.7603,384.2523,384.4814,9737.0
2024-11-13 12:35:00,386.01,386.35,385.93,386.26,3314.0,384.5014,384.84,384.4217,384.7504,3314.0
2024-11-13 12:40:00,386.43,386.43,386.21,386.43,535.0,384.9197,384.9197,384.7006,384.9197,535.0
2024-11-13 12:45:00,386.51,386.75,386.51,386.58,2021.0,384.9994,385.2385,384.9994,385.0691,2021.0
2024-11-13 12:50:00,386.6,386.6,386.31,386.44,4025.0,385.089,385.089,384.8002,384.9297,4025.0
2024-11-13 12:55:00,386.43,386.8,386.42,386.8,2020.0,384.9197,385.2883,384.9098,385.2883,2020.0
2024-11-13 13:00:00,386.81,387.13,386.81,387.13,3444.0,385.2982,385.617,385.2982,385.617,3444.0
2024-11-13 13:05:00,386.92,386.93,386.68,386.75,3210.0,385.4078,385.4178,385.1687,385.2385,3210.0
2024-11-13 13:10:00,386.69,386.69,386.54,386.61,1411.0,385.1787,385.1787,385.0293,385.099,1411.0
2024-11-13 13:15:00,386.37,386.38,386.37,386.38,500.0,384.8599,384.8699,384.8599,384.8699,500.0
2024-11-13 13:20:00,386.55,386.66,386.55,386.66,300.0,385.0392,385.1488,385.0392,385.1488,300.0
2024-11-13 13:25:00,386.79,386.79,386.57,386.57,600.0,385.2783,385.2783,385.0592,385.0592,600.0
2024-11-13 13:30:00,386.56,386.76,386.33,386.33,1804.0,385.0492,385.2484,384.8201,384.8201,1804.0
2024-11-13 13:35:00,386.38,386.38,386.16,386.37,2147.0,384.8699,384.8699,384.6508,384.8599,2147.0
2024-11-13 13:40:00,386.59,386.74,386.59,386.74,1600.0,385.0791,385.2285,385.0791,385.2285,1600.0
2024-11-13 13:45:00,386.87,387.05,386.83,386.84,500.0,385.358,385.5373,385.3182,385.3281,500.0
2024-11-13 13:50:00,386.83,386.9,386.6,386.65,2307.0,385.3182,385.3879,385.089,385.1389,2307.0
2024-11-13 13:55:00,386.6,386.6,386.55,386.56,200.0,385.089,385.089,385.0392,385.0492,200.0
2024-11-13 14:00:00,386.76,386.76,386.54,386.76,1001.0,385.2484,385.2484,385.0293,385.2484,1001.0
2024-11-13 14:05:00,386.86,387.32,386.86,387.32,2000.0,385.348,385.8062,385.348,385.8062,2000.0
2024-11-13 14:10:00,387.32,387.35,387.04,387.17,1545.0,385.8062,385.8361,385.5273,385.6568,1545.0
2024-11-13 14:15:00,387.21,387.28,387.15,387.19,1900.0,385.6967,385.7664,385.6369,385.6767,1900.0
2024-11-13 14:20:00,387.34,387.39,387.28,387.29,529.0,385.8262,385.876,385.7664,385.7764,529.0
2024-11-13 14:25:00,387.28,387.51,387.28,387.51,500.0,385.7664,385.9955,385.7664,385.9955,500.0
2024-11-13 14:30:00,387.51,387.65,386.92,387.11,5993.0,385.9955,386.1349,385.4078,385.5971,5993.0
2024-11-13 14:35:00,387.11,387.11,386.84,386.93,1200.0,385.5971,385.5971,385.3281,385.4178,1200.0
2024-11-13 14:40:00,386.8,387.45,386.8,387.22,2634.0,385.2883,385.9357,385.2883,385.7066,2634.0
2024-11-13 14:45:00,387.22,387.49,386.94,387.34,2500.0,385.7066,385.9756,385.4277,385.8262,2500.0
2024-11-13 14:50:00,387.17,387.54,387.17,387.54,1830.0,385.6568,386.0254,385.6568,386.0254,1830.0
2024-11-13 14:55:00,387.42,387.43,387.3,387.36,3050.0,385.9058,385.9158,385.7863,385.8461,3050.0
2024-11-13 15:00:00,387.43,387.75,387.42,387.54,6055.0,385.9158,386.2346,385.9058,386.0254,6055.0
2024-11-13 15:05:00,387.62,387.75,387.53,387.69,2100.0,386.1051,386.2346,386.0154,386.1748,2100.0
2024-11-13 15:10:00,387.58,387.74,387.57,387.69,4222.0,386.0652,386.2246,386.0553,386.1748,4222.0
2024-11-13 15:15:00,387.69,387.82,387.38,387.5,4600.0,386.1748,386.3043,385.866,385.9855,4600.0
2024-11-13 15:20:00,387.61,387.85,387.43,387.76,3120.0,386.0951,386.3342,385.9158,386.2445,3120.0
2024-11-13 15:25:00,387.71,387.9,387.66,387.68,5099.0,386.1947,386.384,386.1449,386.1648,5099.0
2024-11-13 15:30:00,387.47,387.65,387.46,387.54,3336.0,385.9556,386.1349,385.9457,386.0254,3336.0
2024-11-13 15:35:00,387.76,387.93,387.64,387.74,6377.0,386.2445,386.4139,386.125,386.2246,6377.0
2024-11-13 15:40:00,387.74,387.86,387.58,387.67,2343.0,386.2246,386.3441,386.0652,386.1549,2343.0
2024-11-13 15:45:00,387.54,387.61,387.26,387.54,8477.0,386.0254,386.0951,385.7465,386.0254,8477.0
2024-11-13 15:50:00,387.5,387.68,387.17,387.17,8405.0,385.9855,386.1648,385.6568,385.6568,8405.0
2024-11-13 15:55:00,387.07,387.34,386.77,386.8,33945.0,385.5572,385.8262,385.2584,385.2883,33945.0
2024-11-14 09:30:00,383.86,384.63,381.34,382.25,15404.0,382.3598,383.1267,379.8496,380.7561,15404.0
2024-11-14 09:35:00,381.34,382.95,381.34,381.98,9752.0,379.8496,381.4533,379.8496,380.4871,9752.0
2024-11-14 09:40:00,382.24,383.89,382.24,383.88,6794.0,380.7461,382.3896,380.7461,382.3797,6794.0
2024-11-14 09:45:00,383.21,384.05,383.21,383.37,2535.0,381.7123,382.549,381.7123,381.8717,2535.0
2024-11-14 09:50:00,383.37,383.95,383.36,383.94,1503.0,381.8717,382.4494,381.8617,382.4394,1503.0
2024-11-14 09:55:00,383.16,384.06,383.16,383.35,6013.0,381.6625,382.559,381.6625,381.8518,6013.0
2024-11-14 10:00:00,383.68,383.68,381.75,382.13,16002.0,382.1805,382.1805,380.258,380.6365,16002.0
2024-11-14 10:05:00,382.13,382.16,381.31,381.83,7289.0,380.6365,380.6664,379.8197,380.3377,7289.0
2024-11-14 10:10:00,381.41,381.68,379.71,379.97,14829.0,379.9193,380.1883,378.226,378.485,14829.0
2024-11-14 10:15:00,380.16,380.73,380.16,380.23,9081.0,378.6742,379.242,378.6742,378.7439,9081.0
2024-11-14 10:20:00,380.56,380.95,380.38,380.78,5269.0,379.0727,379.4611,378.8934,379.2918,5269.0
2024-11-14 10:25:00,380.73,381.5,380.72,381.1,8698.0,379.242,380.009,379.232,379.6105,8698.0
2024-11-14 10:30:00,381.09,381.31,381.09,381.26,3441.0,379.6006,379.8197,379.6006,379.7699,3441.0
2024-11-14 10:35:00,381.11,381.45,381.1,381.18,5875.0,379.6205,379.9592,379.6105,379.6902,5875.0
2024-11-14 10:40:00,381.18,381.49,380.9,381.47,15393.0,379.6902,379.999,379.4113,379.9791,15393.0
2024-11-14 10:45:00,381.24,381.45,379.73,379.86,14543.0,379.75,379.9592,378.2459,378.3754,14543.0
2024-11-14 10:50:00,379.61,379.72,379.34,379.6,3126.0,378.1264,378.2359,377.8574,378.1164,3126.0
2024-11-14 10:55:00,379.6,379.93,379.39,379.39,9716.0,378.1164,378.4451,377.9072,377.9072,9716.0
2024-11-14 11:00:00,379.35,379.35,378.75,378.85,2968.0,377.8674,377.8674,377.2697,377.3693,2968.0
2024-11-14 11:05:00,379.01,379.23,378.9,379.14,3864.0,377.5287,377.7479,377.4191,377.6582,3864.0
2024-11-14 11:10:00,378.98,379.55,378.91,379.31,4350.0,377.4988,378.0666,377.4291,377.8275,4350.0
2024-11-14 11:15:00,379.31,379.64,379.3,379.54,6892.0,377.8275,378.1563,377.8176,378.0566,6892.0
2024-11-14 11:20:00,379.43,380.08,379.29,379.55,8909.0,377.9471,378.5945,377.8076,378.0666,8909.0
2024-11-14 11:25:00,379.95,380.04,379.66,379.66,700.0,378.465,378.5547,378.1762,378.1762,700.0
2024-11-14 11:30:00,379.59,379.74,379.31,379.44,5965.0,378.1064,378.2559,377.8275,377.957,5965.0
2024-11-14 11:35:00,379.44,379.56,379.35,379.44,4123.0,377.957,378.0766,377.8674,377.957,4123.0
2024-11-14 11:40:00,379.44,379.64,379.4,379.44,2000.0,377.957,378.1563,377.9172,377.957,2000.0
2024-11-14 11:45:00,379.5,379.61,378.72,378.72,4758.0,378.0168,378.1264,377.2398,377.2398,4758.0
2024-11-14 11:50:00,378.67,378.67,377.64,377.9,3380.0,377.19,377.19,376.1641,376.4231,3380.0
2024-11-14 11:55:00,377.9,378.16,377.71,378.16,5238.0,376.4231,376.682,376.2338,376.682,5238.0
2024-11-14 12:00:00,378.02,378.64,377.8,378.39,3617.0,376.5426,377.1602,376.3234,376.9111,3617.0
2024-11-14 12:05:00,378.39,378.44,378.26,378.27,1532.0,376.9111,376.9609,376.7816,376.7916,1532.0
2024-11-14 12:10:00,378.27,378.5,378.21,378.21,2955.0,376.7916,377.0207,376.7318,376.7318,2955.0
2024-11-14 12:15:00,378.02,378.18,377.95,378.17,2139.0,376.5426,376.702,376.4729,376.692,2139.0
2024-11-14 12:20:00,378.04,378.2,377.9,378.03,3267.0,376.5625,376.7219,376.4231,376.5525,3267.0
2024-11-14 12:25:00,377.96,377.96,377.66,377.76,2698.0,376.4828,376.4828,376.184,376.2836,2698.0
2024-11-14 12:30:00,377.7,377.78,377.33,377.63,5599.0,376.2238,376.3035,375.8553,376.1541,5599.0
2024-11-14 12:35:00,377.85,378.41,377.85,378.41,3450.0,376.3732,376.9311,376.3732,376.9311,3450.0
2024-11-14 12:40:00,378.23,378.33,378.06,378.18,1800.0,376.7518,376.8514,376.5824,376.702,1800.0
2024-11-14 12:45:00,378.13,378.13,377.48,377.66,3387.0,376.6522,376.6522,376.0047,376.184,3387.0
2024-11-14 12:50:00,377.66,377.76,377.66,377.71,1000.0,376.184,376.2836,376.184,376.2338,1000.0
2024-11-14 12:55:00,377.74,377.78,377.58,377.65,1651.0,376.2637,376.3035,376.1043,376.174,1651.0
2024-11-14 13:00:00,377.74,378.16,377.66,378.16,2997.0,376.2637,376.682,376.184,376.682,2997.0
2024-11-14 13:05:00,378.2,378.25,377.97,378.11,1958.0,376.7219,376.7717,376.4928,376.6322,1958.0
2024-11-14 13:10:00,378.11,378.58,378.07,378.47,4239.0,376.6322,377.1004,376.5924,376.9908,4239.0
2024-11-14 13:15:00,378.47,378.58,378.22,378.29,3751.0,376.9908,377.1004,376.7418,376.8115,3751.0
2024-11-14 13:20:00,378.18,378.19,377.87,378.0,2996.0,376.702,376.7119,376.3932,376.5227,2996.0
2024-11-14 13:25:00,378.0,378.18,378.0,378.04,3258.0,376.5227,376.702,376.5227,376.5625,3258.0
2024-11-14 13:30:00,377.88,377.88,377.46,377.46,1957.0,376.4031,376.4031,375.9848,375.9848,1957.0
2024-11-14 13:35:00,377.39,377.69,377.39,377.59,1531.0,375.915,376.2139,375.915,376.1143,1531.0
2024-11-14 13:40:00,377.58,377.7,377.5,377.65,2949.0,376.1043,376.2238,376.0246,376.174,2949.0
2024-11-14 13:45:00,377.57,377.58,377.21,377.3,4995.0,376.0943,376.1043,375.7357,375.8254,4995.0
2024-11-14 13:50:00,377.3,377.79,377.3,377.66,3651.0,375.8254,376.3135,375.8254,376.184,3651.0
2024-11-14 13:55:00,377.79,377.8,377.17,377.19,2608.0,376.3135,376.3234,375.6959,375.7158,2608.0
2024-11-14 14:00:00,377.26,378.12,377.26,378.12,3610.0,375.7856,376.6422,375.7856,376.6422,3610.0
2024-11-14 14:05:00,378.19,378.19,377.98,377.98,3095.0,376.7119,376.7119,376.5027,376.5027,3095.0
2024-11-14 14:10:00,378.13,378.13,377.95,377.95,900.0,376.6522,376.6522,376.4729,376.4729,900.0
2024-11-14 14:15:00,377.82,377.96,377.64,377.65,3885.0,376.3434,376.4828,376.1641,376.174,3885.0
2024-11-14 14:20:00,377.65,377.78,377.54,377.78,2348.0,376.174,376.3035,376.0645,376.3035,2348.0
2024-11-14 14:25:00,377.71,378.05,377.71,377.98,3211.0,376.2338,376.5725,376.2338,376.5027,3211.0
2024-11-14 14:30:00,377.98,378.22,377.8,377.82,3315.0,376.5027,376.7418,376.3234,376.3434,3315.0
2024-11-14 14:35:00,377.97,377.97,377.39,377.5,3637.0,376.4928,376.4928,375.915,376.0246,3637.0
2024-11-14 14:40:00,377.5,377.75,377.33,377.41,3599.0,376.0246,376.2736,375.8553,375.935,3599.0
2024-11-14 14:45:00,377.48,377.48,377.19,377.3,3985.0,376.0047,376.0047,375.7158,375.8254,3985.0
2024-11-14 14:50:00,377.3,377.68,377.3,377.57,2443.0,375.8254,376.2039,375.8254,376.0943,2443.0
2024-11-14 14:55:00,377.55,377.63,377.35,377.44,2662.0,376.0744,376.1541,375.8752,375.9648,2662.0
2024-11-14 15:00:00,377.36,377.41,376.84,377.04,11148.0,375.8852,375.935,375.3672,375.5664,11148.0
2024-11-14 15:05:00,377.08,377.09,376.65,376.97,3836.0,375.6063,375.6162,375.1779,375.4967,3836.0
2024-11-14 15:10:00,376.88,377.9,376.87,377.85,4431.0,375.407,376.4231,375.3971,376.3732,4431.0
2024-11-14 15:15:00,377.87,378.3,377.87,378.04,6307.0,376.3932,376.8215,376.3932,376.5625,6307.0
2024-11-14 15:20:00,378.13,378.14,377.57,377.86,3311.0,376.6522,376.6621,376.0943,376.3832,3311.0
2024-11-14 15:25:00,377.71,378.05,377.67,377.78,3197.0,376.2338,376.5725,376.194,376.3035,3197.0
2024-11-14 15:30:00,377.87,378.03,377.75,377.91,7074.0,376.3932,376.5525,376.2736,376.433,7074.0
2024-11-14 15:35:00,377.91,378.36,377.86,377.97,7352.0,376.433,376.8813,376.3832,376.4928,7352.0
2024-11-14 15:40:00,377.99,378.0,377.59,377.69,4586.0,376.5127,376.5227,376.1143,376.2139,4586.0
2024-11-14 15:45:00,377.67,377.67,376.86,376.88,5020.0,376.194,376.194,375.3871,375.407,5020.0
2024-11-14 15:50:00,376.86,376.86,376.26,376.52,16024.0,375.3871,375.3871,374.7895,375.0484,16024.0
2024-11-14 15:55:00,376.47,376.56,376.08,376.33,70795.0,374.9986,375.0883,374.6102,374.8592,70795.0
2024-11-15 09:30:00,376.58,380.42,376.58,378.2,62070.0,375.1082,378.9332,375.1082,376.7219,62070.0
2024-11-15 09:35:00,378.3,379.64,378.29,379.4,2375.0,376.8215,378.1563,376.8115,377.9172,2375.0
2024-11-15 09:40:00,379.38,380.11,379.06,379.86,8102.0,377.8973,378.6244,377.5785,378.3754,8102.0
2024-11-15 09:45:00,379.86,380.09,378.9,378.9,2307.0,378.3754,378.6045,377.4191,377.4191,2307.0
2024-11-15 09:50:00,379.37,380.1,379.16,379.51,8304.0,377.8873,378.6145,377.6781,378.0268,8304.0
2024-11-15 09:55:00,379.51,379.51,378.52,378.53,9521.0,378.0268,378.0268,377.0406,377.0506,9521.0
2024-11-15 10:00:00,378.54,378.54,377.74,378.15,4151.0,377.0606,377.0606,376.2637,376.6721,4151.0
2024-11-15 10:05:00,378.55,378.97,378.38,378.52,4828.0,377.0705,377.4889,376.9012,377.0406,4828.0
2024-11-15 10:10:00,378.71,379.51,378.34,379.08,1505.0,377.2299,378.0268,376.8613,377.5984,1505.0
2024-11-15 10:15:00,379.22,380.87,379.22,380.87,2490.0,377.7379,379.3814,377.7379,379.3814,2490.0
2024-11-15 10:20:00,380.3,380.83,380.29,380.31,1104.0,378.8137,379.3416,378.8037,378.8236,1104.0
2024-11-15 10:25:00,380.31,380.87,379.56,380.18,3944.0,378.8236,379.3814,378.0766,378.6941,3944.0
2024-11-15 10:30:00,380.12,380.14,378.74,378.87,8784.0,378.6344,378.6543,377.2598,377.3893,8784.0
2024-11-15 10:35:00,378.94,378.94,378.29,378.29,2500.0,377.459,377.459,376.8115,376.8115,2500.0
2024-11-15 10:40:00,378.66,379.3,378.29,379.15,19016.0,377.1801,377.8176,376.8115,377.6682,19016.0
2024-11-15 10:45:00,379.4,379.76,378.98,379.33,6821.0,377.9172,378.2758,377.4988,377.8475,6821.0
2024-11-15 10:50:00,379.28,379.68,379.02,379.38,7925.0,377.7977,378.1961,377.5387,377.8973,7925.0
2024-11-15 10:55:00,379.51,379.67,379.21,379.43,4858.0,378.0268,378.1861,377.7279,377.9471,4858.0
2024-11-15 11:00:00,379.53,380.02,379.25,379.59,39950.0,378.0467,378.5348,377.7678,378.1064,39950.0
2024-11-15 11:05:00,379.59,381.23,379.44,380.9,9561.0,378.1064,379.74,377.957,379.4113,9561.0
2024-11-15 11:10:00,381.15,381.65,380.46,380.67,6328.0,379.6603,380.1584,378.973,379.1822,6328.0
2024-11-15 11:15:00,380.46,381.74,380.46,381.35,2100.0,378.973,380.248,378.973,379.8596,2100.0
2024-11-15 11:20:00,381.18,381.24,380.94,381.02,3568.0,379.6902,379.75,379.4512,379.5309,3568.0
2024-11-15 11:25:00,380.89,380.89,380.8,380.89,2344.0,379.4014,379.4014,379.3117,379.4014,2344.0
2024-11-15 11:30:00,380.82,381.49,380.82,381.14,15962.0,379.3316,379.999,379.3316,379.6504,15962.0
2024-11-15 11:35:00,381.03,381.17,380.11,380.35,4750.0,379.5408,379.6803,378.6244,378.8635,4750.0
2024-11-15 11:40:00,380.05,380.61,379.94,380.28,13043.0,378.5646,379.1225,378.4551,378.7938,13043.0
2024-11-15 11:45:00,380.33,380.46,380.12,380.12,7514.0,378.8436,378.973,378.6344,378.6344,7514.0
2024-11-15 11:50:00,380.41,380.67,380.04,380.5,8814.0,378.9232,379.1822,378.5547,379.0129,8814.0
2024-11-15 11:55:00,380.58,380.88,380.58,380.81,2703.0,379.0926,379.3914,379.0926,379.3217,2703.0
2024-11-15 12:00:00,380.81,380.92,380.71,380.81,1850.0,379.3217,379.4312,379.2221,379.3217,1850.0
2024-11-15 12:05:00,380.81,380.94,380.66,380.72,4293.0,379.3217,379.4512,379.1723,379.232,4293.0
2024-11-15 12:10:00,380.9,381.29,380.8,381.16,2487.0,379.4113,379.7998,379.3117,379.6703,2487.0
2024-11-15 12:15:00,381.06,381.2,380.48,380.97,18652.0,379.5707,379.7102,378.993,379.4811,18652.0
2024-11-15 12:20:00,381.0,381.0,380.25,380.3,4576.0,379.5109,379.5109,378.7639,378.8137,4576.0
2024-11-15 12:25:00,380.3,380.3,379.86,379.93,4168.0,378.8137,378.8137,378.3754,378.4451,4168.0
2024-11-15 12:30:00,379.75,379.77,379.35,379.61,2250.0,378.2658,378.2857,377.8674,378.1264,2250.0
2024-11-15 12:35:00,379.61,379.83,379.45,379.54,2959.0,378.1264,378.3455,377.967,378.0566,2959.0
2024-11-15 12:40:00,379.3,379.51,379.28,379.44,2300.0,377.8176,378.0268,377.7977,377.957,2300.0
2024-11-15 12:45:00,379.49,379.78,378.17,378.48,24696.0,378.0068,378.2957,376.692,377.0008,24696.0
2024-11-15 12:50:00,378.45,379.19,378.12,379.19,1438.0,376.9709,377.708,376.6422,377.708,1438.0
2024-11-15 12:55:00,379.23,379.51,379.03,379.51,524.0,377.7479,378.0268,377.5486,378.0268,524.0
2024-11-15 13:00:00,379.35,379.35,379.04,379.04,2552.0,377.8674,377.8674,377.5586,377.5586,2552.0
2024-11-15 13:05:00,379.07,379.27,379.07,379.24,557.0,377.5885,377.7877,377.5885,377.7578,557.0
2024-11-15 13:10:00,379.28,379.29,379.18,379.19,600.0,377.7977,377.8076,377.698,377.708,600.0
2024-11-15 13:15:00,379.44,379.88,379.21,379.4,1558.0,377.957,378.3953,377.7279,377.9172,1558.0
2024-11-15 13:20:00,379.73,379.73,379.34,379.34,1000.0,378.2459,378.2459,377.8574,377.8574,1000.0
2024-11-15 13:25:00,379.48,379.57,379.23,379.39,1198.0,377.9969,378.0865,377.7479,377.9072,1198.0
2024-11-15 13:30:00,379.23,379.26,378.98,379.09,1308.0,377.7479,377.7777,377.4988,377.6084,1308.0
2024-11-15 13:35:00,379.27,379.28,379.17,379.18,614.0,377.7877,377.7977,377.6881,377.698,614.0
2024-11-15 13:40:00,379.15,379.21,378.96,379.15,600.0,377.6682,377.7279,377.4789,377.6682,600.0
2024-11-15 13:45:00,379.15,379.26,378.99,379.14,816.0,377.6682,377.7777,377.5088,377.6582,816.0
2024-11-15 13:50:00,379.14,379.31,378.91,378.98,3532.0,377.6582,377.8275,377.4291,377.4988,3532.0
2024-11-15 13:55:00,378.88,378.97,378.59,378.97,1400.0,377.3992,377.4889,377.1104,377.4889,1400.0
2024-11-15 14:00:00,378.91,379.06,378.9,379.06,400.0,377.4291,377.5785,377.4191,377.5785,400.0
2024-11-15 14:05:00,378.89,379.22,378.89,379.05,730.0,377.4092,377.7379,377.4092,377.5686,730.0
2024-11-15 14:10:00,379.21,379.25,379.0,379.12,2000.0,377.7279,377.7678,377.5188,377.6383,2000.0
2024-11-15 14:15:00,378.93,379.12,378.63,378.63,2192.0,377.449,377.6383,377.1502,377.1502,2192.0
2024-11-15 14:20:00,378.63,378.64,377.89,377.89,1865.0,377.1502,377.1602,376.4131,376.4131,1865.0
2024-11-15 14:25:00,377.93,378.08,377.8,377.8,2900.0,376.4529,376.6023,376.3234,376.3234,2900.0
2024-11-15 14:30:00,377.64,377.83,377.53,377.54,991.0,376.1641,376.3533,376.0545,376.0645,991.0
2024-11-15 14:35:00,377.67,378.05,377.67,378.05,1700.0,376.194,376.5725,376.194,376.5725,1700.0
2024-11-15 14:40:00,378.0,378.29,378.0,378.16,3467.0,376.5227,376.8115,376.5227,376.682,3467.0
2024-11-15 14:45:00,378.29,378.59,378.17,378.22,1899.0,376.8115,377.1104,376.692,376.7418,1899.0
2024-11-15 14:50:00,378.05,378.05,377.82,377.82,600.0,376.5725,376.5725,376.3434,376.3434,600.0
2024-11-15 14:55:00,377.76,378.01,377.76,378.01,1023.0,376.2836,376.5326,376.2836,376.5326,1023.0
2024-11-15 15:00:00,377.92,378.07,377.82,377.93,1211.0,376.443,376.5924,376.3434,376.4529,1211.0
2024-11-15 15:05:00,378.13,378.18,377.72,377.72,5014.0,376.6522,376.702,376.2438,376.2438,5014.0
2024-11-15 15:10:00,377.48,377.58,377.24,377.31,2400.0,376.0047,376.1043,375.7656,375.8354,2400.0
2024-11-15 15:15:00,377.3,377.88,377.1,377.78,3230.0,375.8254,376.4031,375.6262,376.3035,3230.0
2024-11-15 15:20:00,377.81,377.93,377.59,377.61,3182.0,376.3334,376.4529,376.1143,376.1342,3182.0
2024-11-15 15:25:00,377.79,378.15,377.59,377.92,4450.0,376.3135,376.6721,376.1143,376.443,4450.0
2024-11-15 15:30:00,377.88,378.64,377.85,378.58,2579.0,376.4031,377.1602,376.3732,377.1004,2579.0
2024-11-15 15:35:00,378.56,379.14,378.56,378.98,11219.0,377.0805,377.6582,377.0805,377.4988,11219.0
2024-11-15 15:40:00,379.07,379.45,378.97,379.45,9954.0,377.5885,377.967,377.4889,377.967,9954.0
2024-11-15 15:45:00,379.34,379.82,379.1,379.5,14273.0,377.8574,378.3355,377.6184,378.0168,14273.0
2024-11-15 15:50:00,379.7,380.16,379.43,379.87,30159.0,378.216,378.6742,377.9471,378.3854,30159.0
2024-11-15 15:55:00,379.95,380.14,379.1,379.35,91898.0,378.465,378.6543,377.6184,377.8674,91898.0
2024-11-18 09:30:00,377.0,379.16,376.27,378.19,8427.0,375.5266,377.6781,374.7994,376.7119,8427.0
2024-11-18 09:35:00,377.67,378.37,377.67,378.31,1607.0,376.194,376.8912,376.194,376.8314,1607.0
2024-11-18 09:40:00,378.12,380.0,378.12,379.4,3019.0,376.6422,378.5148,376.6422,377.9172,3019.0
2024-11-18 09:45:00,379.08,379.08,377.27,377.55,2826.0,377.5984,377.5984,375.7955,376.0744,2826.0
2024-11-18 09:50:00,377.95,379.36,377.95,379.36,2752.0,376.4729,377.8773,376.4729,377.8773,2752.0
2024-11-18 09:55:00,378.77,378.8,378.28,378.61,2144.0,377.2897,377.3195,376.8016,377.1303,2144.0
2024-11-18 10:00:00,378.52,379.54,378.09,379.33,4958.0,377.0406,378.0566,376.6123,377.8475,4958.0
2024-11-18 10:05:00,379.54,379.79,379.33,379.6,2600.0,378.0566,378.3057,377.8475,378.1164,2600.0
2024-11-18 10:10:00,379.6,379.6,378.82,378.82,1681.0,378.1164,378.1164,377.3395,377.3395,1681.0
2024-11-18 10:15:00,379.22,379.22,378.78,378.8,608.0,377.7379,377.7379,377.2996,377.3195,608.0
2024-11-18 10:20:00,378.8,379.16,378.63,378.77,1278.0,377.3195,377.6781,377.1502,377.2897,1278.0
2024-11-18 10:25:00,378.93,379.35,378.59,378.59,2760.0,377.449,377.8674,377.1104,377.1104,2760.0
2024-11-18 10:30:00,378.6,378.9,378.45,378.81,1376.0,377.1203,377.4191,376.9709,377.3295,1376.0
2024-11-18 10:35:00,378.54,378.62,377.89,378.0,1018.0,377.0606,377.1402,376.4131,376.5227,1018.0
2024-11-18 10:40:00,378.32,378.42,377.91,378.25,4345.0,376.8414,376.941,376.433,376.7717,4345.0
2024-11-18 10:45:00,378.56,378.62,378.23,378.62,2370.0,377.0805,377.1402,376.7518,377.1402,2370.0
2024-11-18 10:50:00,378.77,379.04,378.5,379.04,1468.0,377.2897,377.5586,377.0207,377.5586,1468.0
2024-11-18 10:55:00,378.86,378.91,378.4,378.58,1880.0,377.3793,377.4291,376.9211,377.1004,1880.0
2024-11-18 11:00:00,378.67,378.98,378.54,378.67,4816.0,377.19,377.4988,377.0606,377.19,4816.0
2024-11-18 11:05:00,378.66,378.66,378.28,378.37,2602.0,377.1801,377.1801,376.8016,376.8912,2602.0
2024-11-18 11:10:00,378.37,378.37,377.31,377.58,3608.0,376.8912,376.8912,375.8354,376.1043,3608.0
2024-11-18 11:15:00,377.79,378.36,377.79,378.36,1116.0,376.3135,376.8813,376.3135,376.8813,1116.0
2024-11-18 11:20:00,378.54,379.1,378.29,379.1,1707.0,377.0606,377.6184,376.8115,377.6184,1707.0
2024-11-18 11:25:00,379.28,379.3,378.53,378.59,1854.0,377.7977,377.8176,377.0506,377.1104,1854.0
2024-11-18 11:30:00,378.83,379.62,378.57,379.62,2323.0,377.3494,378.1363,377.0904,378.1363,2323.0
2024-11-18 11:35:00,379.68,379.68,378.97,379.28,1615.0,378.1961,378.1961,377.4889,377.7977,1615.0
2024-11-18 11:40:00,379.53,379.54,379.08,379.08,1034.0,378.0467,378.0566,377.5984,377.5984,1034.0
2024-11-18 11:45:00,379.47,379.62,379.45,379.53,725.0,377.9869,378.1363,377.967,378.0467,725.0
2024-11-18 11:50:00,379.76,379.76,379.5,379.5,1216.0,378.2758,378.2758,378.0168,378.0168,1216.0
2024-11-18 11:55:00,379.29,379.61,379.28,379.61,2716.0,377.8076,378.1264,377.7977,378.1264,2716.0
2024-11-18 12:00:00,379.7,379.79,379.49,379.71,1963.0,378.216,378.3057,378.0068,378.226,1963.0
2024-11-18 12:05:00,379.53,379.78,379.52,379.7,2703.0,378.0467,378.2957,378.0367,378.216,2703.0
2024-11-18 12:10:00,379.85,379.99,379.8,379.84,2040.0,378.3654,378.5049,378.3156,378.3555,2040.0
2024-11-18 12:15:00,380.01,380.22,380.01,380.22,522.0,378.5248,378.734,378.5248,378.734,522.0
2024-11-18 12:20:00,380.18,380.18,380.04,380.04,200.0,378.6941,378.6941,378.5547,378.5547,200.0
2024-11-18 12:25:00,380.19,380.21,380.02,380.18,1000.0,378.7041,378.724,378.5348,378.6941,1000.0
2024-11-18 12:30:00,380.04,380.34,380.0,380.34,2793.0,378.5547,378.8535,378.5148,378.8535,2793.0
2024-11-18 12:35:00,380.41,380.48,380.22,380.35,1501.0,378.9232,378.993,378.734,378.8635,1501.0
2024-11-18 12:40:00,380.36,380.84,380.36,380.52,2442.0,378.8734,379.3516,378.8734,379.0328,2442.0
2024-11-18 12:45:00,380.59,380.78,380.29,380.35,1391.0,379.1025,379.2918,378.8037,378.8635,1391.0
2024-11-18 12:50:00,380.26,380.26,379.67,379.68,3223.0,378.7738,378.7738,378.1861,378.1961,3223.0
2024-11-18 12:55:00,379.76,380.03,379.76,380.02,2903.0,378.2758,378.5447,378.2758,378.5348,2903.0
2024-11-18 13:00:00,380.32,380.33,379.87,379.88,3068.0,378.8336,378.8436,378.3854,378.3953,3068.0
2024-11-18 13:05:00,379.65,379.72,379.16,379.44,1577.0,378.1662,378.2359,377.6781,377.957,1577.0
2024-11-18 13:10:00,379.44,379.99,379.44,379.99,2370.0,377.957,378.5049,377.957,378.5049,2370.0
2024-11-18 13:15:00,379.8,379.8,379.79,379.8,115.0,378.3156,378.3156,378.3057,378.3156,115.0
2024-11-18 13:20:00,380.05,380.05,379.63,379.92,1064.0,378.5646,378.5646,378.1463,378.4352,1064.0
2024-11-18 13:25:00,379.94,379.94,379.74,379.75,276.0,378.4551,378.4551,378.2559,378.2658,276.0
2024-11-18 13:30:00,379.98,380.07,379.71,380.07,2234.0,378.4949,378.5846,378.226,378.5846,2234.0
2024-11-18 13:35:00,380.13,380.13,379.83,379.98,1512.0,378.6443,378.6443,378.3455,378.4949,1512.0
2024-11-18 13:40:00,380.12,380.12,379.36,379.36,4080.0,378.6344,378.6344,377.8773,377.8773,4080.0
2024-11-18 13:45:00,379.29,379.43,378.96,378.96,825.0,377.8076,377.9471,377.4789,377.4789,825.0
2024-11-18 13:50:00,378.77,379.35,378.77,379.33,2595.0,377.2897,377.8674,377.2897,377.8475,2595.0
2024-11-18 13:55:00,379.47,379.79,379.38,379.79,2688.0,377.9869,378.3057,377.8973,378.3057,2688.0
2024-11-18 14:00:00,379.87,380.2,379.84,379.93,3363.0,378.3854,378.7141,378.3555,378.4451,3363.0
2024-11-18 14:05:00,379.99,380.33,379.98,380.32,2175.0,378.5049,378.8436,378.4949,378.8336,2175.0
2024-11-18 14:10:00,380.21,380.42,380.0,380.24,3200.0,378.724,378.9332,378.5148,378.7539,3200.0
2024-11-18 14:15:00,380.1,380.25,379.84,380.13,2792.0,378.6145,378.7639,378.3555,378.6443,2792.0
2024-11-18 14:20:00,380.18,380.47,380.07,380.44,2643.0,378.6941,378.983,378.5846,378.9531,2643.0
2024-11-18 14:25:00,380.07,380.46,380.07,380.35,6359.0,378.5846,378.973,378.5846,378.8635,6359.0
2024-11-18 14:30:00,380.34,380.6,380.23,380.44,8594.0,378.8535,379.1125,378.7439,378.9531,8594.0
2024-11-18 14:35:00,380.24,380.24,380.01,380.18,1714.0,378.7539,378.7539,378.5248,378.6941,1714.0
2024-11-18 14:40:00,380.35,380.45,380.27,380.43,761.0,378.8635,378.9631,378.7838,378.9432,761.0
2024-11-18 14:45:00,380.47,380.89,380.37,380.37,3420.0,378.983,379.4014,378.8834,378.8834,3420.0
2024-11-18 14:50:00,380.48,380.59,380.04,380.59,3043.0,378.993,379.1025,378.5547,379.1025,3043.0
2024-11-18 14:55:00,380.66,380.76,380.49,380.53,1600.0,379.1723,379.2719,379.0029,379.0428,1600.0
2024-11-18 15:00:00,380.63,380.98,380.63,380.94,2800.0,379.1424,379.491,379.1424,379.4512,2800.0
2024-11-18 15:05:00,380.85,380.9,380.65,380.74,3850.0,379.3615,379.4113,379.1623,379.252,3850.0
2024-11-18 15:10:00,380.74,380.91,380.33,380.54,4028.0,379.252,379.4213,378.8436,379.0527,4028.0
2024-11-18 15:15:00,380.64,380.69,380.2,380.2,3623.0,379.1523,379.2021,378.7141,378.7141,3623.0
2024-11-18 15:20:00,380.3,380.3,379.94,380.13,4146.0,378.8137,378.8137,378.4551,378.6443,4146.0
2024-11-18 15:25:00,380.06,380.07,379.58,379.87,3710.0,378.5746,378.5846,378.0965,378.3854,3710.0
2024-11-18 15:30:00,379.81,380.05,379.8,380.05,1809.0,378.3256,378.5646,378.3156,378.5646,1809.0
2024-11-18 15:35:00,380.02,380.15,379.91,379.97,4372.0,378.5348,378.6643,378.4252,378.485,4372.0
2024-11-18 15:40:00,379.97,380.31,379.82,379.9,7069.0,378.485,378.8236,378.3355,378.4152,7069.0
2024-11-18 15:45:00,380.02,380.5,379.7,380.02,12642.0,378.5348,379.0129,378.216,378.5348,12642.0
2024-11-18 15:50:00,379.89,380.42,379.72,379.96,17691.0,378.4053,378.9332,378.2359,378.475,17691.0
2024-11-18 15:55:00,379.96,381.0,379.95,380.47,112465.0,378.475,379.5109,378.465,378.983,112465.0
2024-11-19 09:30:00,378.63,381.31,378.63,381.09,5896.0,377.1502,379.8197,377.1502,379.6006,5896.0
2024-11-19 09:35:00,380.22,381.0,379.09,379.1,2900.0,378.734,379.5109,377.6084,377.6184,2900.0
2024-11-19 09:40:00,378.52,378.52,377.65,377.86,2915.0,377.0406,377.0406,376.174,376.3832,2915.0
2024-11-19 09:45:00,377.56,378.47,377.55,377.89,5806.0,376.0844,376.9908,376.0744,376.4131,5806.0
2024-11-19 09:50:00,377.88,378.16,377.42,377.43,1744.0,376.4031,376.682,375.9449,375.9549,1744.0
2024-11-19 09:55:00,377.43,378.18,377.27,377.48,900.0,375.9549,376.702,375.7955,376.0047,900.0
2024-11-19 10:00:00,377.48,377.79,377.05,377.6,3127.0,376.0047,376.3135,375.5764,376.1242,3127.0
2024-11-19 10:05:00,378.41,378.82,377.95,378.33,2200.0,376.9311,377.3395,376.4729,376.8514,2200.0
2024-11-19 10:10:00,378.19,378.42,378.12,378.12,854.0,376.7119,376.941,376.6422,376.6422,854.0
2024-11-19 10:15:00,378.02,378.31,377.36,378.25,3172.0,376.5426,376.8314,375.8852,376.7717,3172.0
2024-11-19 10:20:00,378.34,378.38,377.97,377.98,300.0,376.8613,376.9012,376.4928,376.5027,300.0
2024-11-19 10:25:00,378.32,378.76,378.07,378.2,1580.0,376.8414,377.2797,376.5924,376.7219,1580.0
2024-11-19 10:30:00,378.2,378.6,378.15,378.59,1303.0,376.7219,377.1203,376.6721,377.1104,1303.0
2024-11-19 10:35:00,378.27,378.55,377.63,378.45,3016.0,376.7916,377.0705,376.1541,376.9709,3016.0
2024-11-19 10:40:00,378.44,378.92,378.44,378.92,1113.0,376.9609,377.4391,376.9609,377.4391,1113.0
2024-11-19 10:45:00,378.63,378.89,378.56,378.64,1100.0,377.1502,377.4092,377.0805,377.1602,1100.0
2024-11-19 10:50:00,378.89,378.89,378.13,378.14,2871.0,377.4092,377.4092,376.6522,376.6621,2871.0
2024-11-19 10:55:00,378.22,378.34,377.95,378.27,2812.0,376.7418,376.8613,376.4729,376.7916,2812.0
2024-11-19 11:00:00,378.08,378.08,377.9,377.9,504.0,376.6023,376.6023,376.4231,376.4231,504.0
2024-11-19 11:05:00,377.81,377.82,376.99,377.54,8758.0,376.3334,376.3434,375.5166,376.0645,8758.0
2024-11-19 11:10:00,377.49,377.81,377.48,377.56,1600.0,376.0147,376.3334,376.0047,376.0844,1600.0
2024-11-19 11:15:00,377.56,377.62,377.41,377.56,1300.0,376.0844,376.1441,375.935,376.0844,1300.0
2024-11-19 11:20:00,377.3,377.85,377.3,377.66,3946.0,375.8254,376.3732,375.8254,376.184,3946.0
2024-11-19 11:25:00,377.85,378.33,377.73,378.28,9051.0,376.3732,376.8514,376.2537,376.8016,9051.0
2024-11-19 11:30:00,378.13,378.52,378.13,378.31,1200.0,376.6522,377.0406,376.6522,376.8314,1200.0
2024-11-19 11:35:00,378.4,378.42,378.23,378.4,3054.0,376.9211,376.941,376.7518,376.9211,3054.0
2024-11-19 11:40:00,378.53,378.53,378.04,378.09,4898.0,377.0506,377.0506,376.5625,376.6123,4898.0
2024-11-19 11:45:00,378.09,378.09,378.04,378.06,1600.0,376.6123,376.6123,376.5625,376.5824,1600.0
2024-11-19 11:50:00,378.09,378.09,377.82,377.82,864.0,376.6123,376.6123,376.3434,376.3434,864.0
2024-11-19 11:55:00,377.82,377.94,377.69,377.94,500.0,376.3434,376.4629,376.2139,376.4629,500.0
2024-11-19 12:00:00,377.94,377.94,377.6,377.61,1061.0,376.4629,376.4629,376.1242,376.1342,1061.0
2024-11-19 12:05:00,377.68,377.9,377.37,377.78,1150.0,376.2039,376.4231,375.8951,376.3035,1150.0
2024-11-19 12:10:00,377.78,377.78,377.54,377.73,1009.0,376.3035,376.3035,376.0645,376.2537,1009.0
2024-11-19 12:15:00,377.54,377.81,377.54,377.73,2025.0,376.0645,376.3334,376.0645,376.2537,2025.0
2024-11-19 12:20:00,377.73,377.89,377.73,377.75,1519.0,376.2537,376.4131,376.2537,376.2736,1519.0
2024-11-19 12:25:00,377.88,378.07,377.75,378.01,4622.0,376.4031,376.5924,376.2736,376.5326,4622.0
2024-11-19 12:30:00,378.01,378.43,377.91,378.43,1908.0,376.5326,376.951,376.433,376.951,1908.0
2024-11-19 12:35:00,378.76,378.77,378.62,378.65,370.0,377.2797,377.2897,377.1402,377.1701,370.0
2024-11-19 12:40:00,378.65,378.74,378.46,378.5,2577.0,377.1701,377.2598,376.9809,377.0207,2577.0
2024-11-19 12:45:00,378.62,378.62,378.31,378.43,862.0,377.1402,377.1402,376.8314,376.951,862.0
2024-11-19 12:50:00,378.52,378.75,378.52,378.71,1025.0,377.0406,377.2697,377.0406,377.2299,1025.0
2024-11-19 12:55:00,378.81,378.81,378.74,378.79,300.0,377.3295,377.3295,377.2598,377.3096,300.0
2024-11-19 13:00:00,378.6,378.94,378.6,378.87,1900.0,377.1203,377.459,377.1203,377.3893,1900.0
2024-11-19 13:05:00,378.92,379.04,378.73,378.73,1561.0,377.4391,377.5586,377.2498,377.2498,1561.0
2024-11-19 13:10:00,378.78,378.97,378.6,378.61,500.0,377.2996,377.4889,377.1203,377.1303,500.0
2024-11-19 13:15:00,378.99,379.0,378.79,378.8,728.0,377.5088,377.5188,377.3096,377.3195,728.0
2024-11-19 13:20:00,378.8,378.8,378.47,378.48,2536.0,377.3195,377.3195,376.9908,377.0008,2536.0
2024-11-19 13:25:00,378.62,378.63,378.3,378.44,5409.0,377.1402,377.1502,376.8215,376.9609,5409.0
2024-11-19 13:30:00,378.44,378.44,378.13,378.13,1130.0,376.9609,376.9609,376.6522,376.6522,1130.0
2024-11-19 13:35:00,378.13,378.71,378.13,378.47,3414.0,376.6522,377.2299,376.6522,376.9908,3414.0
2024-11-19 13:40:00,378.51,378.69,378.51,378.51,400.0,377.0307,377.21,377.0307,377.0307,400.0
2024-11-19 13:45:00,378.67,379.29,378.66,379.29,2115.0,377.19,377.8076,377.1801,377.8076,2115.0
2024-11-19 13:50:00,379.27,379.72,379.27,379.29,2377.0,377.7877,378.2359,377.7877,377.8076,2377.0
2024-11-19 13:55:00,379.49,379.54,379.47,379.52,855.0,378.0068,378.0566,377.9869,378.0367,855.0
2024-11-19 14:00:00,379.15,379.15,378.87,378.87,1735.0,377.6682,377.6682,377.3893,377.3893,1735.0
2024-11-19 14:05:00,378.81,379.28,378.8,379.18,1249.0,377.3295,377.7977,377.3195,377.698,1249.0
2024-11-19 14:10:00,379.41,379.42,379.17,379.18,1118.0,377.9272,377.9371,377.6881,377.698,1118.0
2024-11-19 14:15:00,378.98,379.21,378.95,378.96,623.0,377.4988,377.7279,377.4689,377.4789,623.0
2024-11-19 14:20:00,379.28,379.59,379.28,379.57,1587.0,377.7977,378.1064,377.7977,378.0865,1587.0
2024-11-19 14:25:00,379.34,379.4,379.07,379.12,2089.0,377.8574,377.9172,377.5885,377.6383,2089.0
2024-11-19 14:30:00,379.08,379.18,378.82,378.82,1793.0,377.5984,377.698,377.3395,377.3395,1793.0
2024-11-19 14:35:00,378.63,378.74,378.42,378.42,1400.0,377.1502,377.2598,376.941,376.941,1400.0
2024-11-19 14:40:00,378.3,378.3,378.13,378.28,312.0,376.8215,376.8215,376.6522,376.8016,312.0
2024-11-19 14:45:00,378.3,378.3,377.97,378.12,937.0,376.8215,376.8215,376.4928,376.6422,937.0
2024-11-19 14:50:00,378.22,378.66,378.22,378.66,1581.0,376.7418,377.1801,376.7418,377.1801,1581.0
2024-11-19 14:55:00,378.53,378.53,378.3,378.44,2655.0,377.0506,377.0506,376.8215,376.9609,2655.0
2024-11-19 15:00:00,378.47,378.67,378.37,378.5,3800.0,376.9908,377.19,376.8912,377.0207,3800.0
2024-11-19 15:05:00,378.3,378.3,377.63,377.67,2049.0,376.8215,376.8215,376.1541,376.194,2049.0
2024-11-19 15:10:00,377.8,378.24,377.66,378.04,4101.0,376.3234,376.7617,376.184,376.5625,4101.0
2024-11-19 15:15:00,378.01,378.35,377.98,378.21,4656.0,376.5326,376.8713,376.5027,376.7318,4656.0
2024-11-19 15:20:00,378.12,378.22,377.94,378.11,1800.0,376.6422,376.7418,376.4629,376.6322,1800.0
2024-11-19 15:25:00,378.08,378.09,377.71,377.9,3877.0,376.6023,376.6123,376.2338,376.4231,3877.0
2024-11-19 15:30:00,377.89,378.09,377.87,377.89,3340.0,376.4131,376.6123,376.3932,376.4131,3340.0
2024-11-19 15:35:00,378.04,378.26,377.99,378.09,2584.0,376.5625,376.7816,376.5127,376.6123,2584.0
2024-11-19 15:40:00,378.25,378.42,377.88,378.27,5398.0,376.7717,376.941,376.4031,376.7916,5398.0
2024-11-19 15:45:00,378.16,378.97,377.97,378.97,6171.0,376.682,377.4889,376.4928,377.4889,6171.0
2024-11-19 15:50:00,378.91,379.24,378.58,378.86,8412.0,377.4291,377.7578,377.1004,377.3793,8412.0
2024-11-19 15:55:00,378.92,379.3,378.6,379.19,35740.0,377.4391,377.8176,377.1203,377.708,35740.0
2024-11-20 09:30:00,381.85,381.85,378.96,380.78,9215.0,380.3576,380.3576,377.4789,379.2918,9215.0
2024-11-20 09:35:00,380.37,380.37,377.17,377.17,1450.0,378.8834,378.8834,375.6959,375.6959,1450.0
2024-11-20 09:40:00,378.08,378.41,376.93,378.1,3685.0,376.6023,376.9311,375.4568,376.6223,3685.0
2024-11-20 09:45:00,378.19,379.11,378.19,378.42,2500.0,376.7119,377.6283,376.7119,376.941,2500.0
2024-11-20 09:50:00,378.55,379.11,378.4,378.4,724.0,377.0705,377.6283,376.9211,376.9211,724.0
2024-11-20 09:55:00,378.85,379.22,378.46,378.76,5480.0,377.3693,377.7379,376.9809,377.2797,5480.0
2024-11-20 10:00:00,378.85,379.35,378.35,378.35,4296.0,377.3693,377.8674,376.8713,376.8713,4296.0
2024-11-20 10:05:00,378.79,378.8,377.82,377.82,4223.0,377.3096,377.3195,376.3434,376.3434,4223.0
2024-11-20 10:10:00,377.43,378.56,377.43,378.56,1950.0,375.9549,377.0805,375.9549,377.0805,1950.0
2024-11-20 10:15:00,378.18,378.47,378.05,378.19,1215.0,376.702,376.9908,376.5725,376.7119,1215.0
2024-11-20 10:20:00,378.19,378.19,378.03,378.06,2654.0,376.7119,376.7119,376.5525,376.5824,2654.0
2024-11-20 10:25:00,378.06,378.86,377.87,378.75,3581.0,376.5824,377.3793,376.3932,377.2697,3581.0
2024-11-20 10:30:00,378.69,378.81,377.82,378.0,3847.0,377.21,377.3295,376.3434,376.5227,3847.0
2024-11-20 10:35:00,378.0,378.04,377.62,377.83,1400.0,376.5227,376.5625,376.1441,376.3533,1400.0
2024-11-20 10:40:00,378.26,378.26,376.97,377.16,2013.0,376.7816,376.7816,375.4967,375.6859,2013.0
2024-11-20 10:45:00,376.8,376.8,376.49,376.7,500.0,375.3274,375.3274,375.0186,375.2277,500.0
2024-11-20 10:50:00,376.7,377.59,376.7,377.59,3556.0,375.2277,376.1143,375.2277,376.1143,3556.0
2024-11-20 10:55:00,377.5,377.63,377.05,377.17,3098.0,376.0246,376.1541,375.5764,375.6959,3098.0
2024-11-20 11:00:00,377.03,377.12,376.69,376.72,4930.0,375.5565,375.6461,375.2178,375.2477,4930.0
2024-11-20 11:05:00,376.72,376.72,376.14,376.35,1365.0,375.2477,375.2477,374.6699,374.8791,1365.0
2024-11-20 11:10:00,376.35,376.76,376.04,376.63,5021.0,374.8791,375.2875,374.5703,375.158,5021.0
2024-11-20 11:15:00,376.78,376.79,376.69,376.76,3138.0,375.3074,375.3174,375.2178,375.2875,3138.0
2024-11-20 11:20:00,376.76,376.99,376.5,376.99,2387.0,375.2875,375.5166,375.0285,375.5166,2387.0
2024-11-20 11:25:00,377.3,377.3,375.71,375.79,2524.0,375.8254,375.8254,374.2416,374.3213,2524.0
2024-11-20 11:30:00,375.55,375.99,375.47,375.85,2005.0,374.0822,374.5205,374.0025,374.3811,2005.0
2024-11-20 11:35:00,375.86,376.27,375.85,376.27,2609.0,374.391,374.7994,374.3811,374.7994,2609.0
2024-11-20 11:40:00,376.3,376.53,376.3,376.47,2400.0,374.8293,375.0584,374.8293,374.9986,2400.0
2024-11-20 11:45:00,376.59,377.04,376.58,377.04,1000.0,375.1182,375.5664,375.1082,375.5664,1000.0
2024-11-20 11:50:00,377.51,377.93,377.51,377.81,1423.0,376.0346,376.4529,376.0346,376.3334,1423.0
2024-11-20 11:55:00,377.83,377.83,377.55,377.55,1344.0,376.3533,376.3533,376.0744,376.0744,1344.0
2024-11-20 12:00:00,377.73,377.73,377.54,377.56,728.0,376.2537,376.2537,376.0645,376.0844,728.0
2024-11-20 12:05:00,377.58,377.89,377.57,377.84,2800.0,376.1043,376.4131,376.0943,376.3633,2800.0
2024-11-20 12:10:00,377.84,377.85,377.59,377.65,2399.0,376.3633,376.3732,376.1143,376.174,2399.0
2024-11-20 12:15:00,377.68,377.88,377.65,377.66,1100.0,376.2039,376.4031,376.174,376.184,1100.0
2024-11-20 12:20:00,377.68,377.75,377.6,377.6,1000.0,376.2039,376.2736,376.1242,376.1242,1000.0
2024-11-20 12:25:00,377.55,377.69,377.55,377.69,900.0,376.0744,376.2139,376.0744,376.2139,900.0
2024-11-20 12:30:00,377.69,377.83,377.55,377.69,1541.0,376.2139,376.3533,376.0744,376.2139,1541.0
2024-11-20 12:35:00,377.69,377.71,377.48,377.52,2703.0,376.2139,376.2338,376.0047,376.0445,2703.0
2024-11-20 12:40:00,377.44,377.8,377.37,377.75,4800.0,375.9648,376.3234,375.8951,376.2736,4800.0
2024-11-20 12:45:00,377.75,378.4,377.74,378.4,800.0,376.2736,376.9211,376.2637,376.9211,800.0
2024-11-20 12:50:00,378.25,378.26,377.89,377.89,2423.0,376.7717,376.7816,376.4131,376.4131,2423.0
2024-11-20 12:55:00,378.05,378.05,377.97,377.97,300.0,376.5725,376.5725,376.4928,376.4928,300.0
2024-11-20 13:00:00,377.97,378.13,377.84,377.84,1719.0,376.4928,376.6522,376.3633,376.3633,1719.0
2024-11-20 13:05:00,377.98,378.14,377.83,378.0,2404.0,376.5027,376.6621,376.3533,376.5227,2404.0
2024-11-20 13:10:00,378.07,378.23,377.99,378.23,4819.0,376.5924,376.7518,376.5127,376.7518,4819.0
2024-11-20 13:15:00,378.23,378.37,378.07,378.07,2083.0,376.7518,376.8912,376.5924,376.5924,2083.0
2024-11-20 13:20:00,378.04,378.13,378.01,378.11,1500.0,376.5625,376.6522,376.5326,376.6322,1500.0
2024-11-20 13:25:00,378.11,378.28,378.1,378.17,2933.0,376.6322,376.8016,376.6223,376.692,2933.0
2024-11-20 13:30:00,378.17,378.18,377.85,377.93,1943.0,376.692,376.702,376.3732,376.4529,1943.0
2024-11-20 13:35:00,377.93,377.97,377.8,377.94,719.0,376.4529,376.4928,376.3234,376.4629,719.0
2024-11-20 13:40:00,377.92,377.99,377.88,377.99,1641.0,376.443,376.5127,376.4031,376.5127,1641.0
2024-11-20 13:45:00,377.98,378.1,377.78,378.03,1768.0,376.5027,376.6223,376.3035,376.5525,1768.0
2024-11-20 13:50:00,378.05,378.11,378.02,378.03,1482.0,376.5725,376.6322,376.5426,376.5525,1482.0
2024-11-20 13:55:00,378.03,378.23,377.88,378.01,3663.0,376.5525,376.7518,376.4031,376.5326,3663.0
2024-11-20 14:00:00,378.15,378.15,377.42,377.42,4514.0,376.6721,376.6721,375.9449,375.9449,4514.0
2024-11-20 14:05:00,377.42,377.65,377.33,377.63,4971.0,375.9449,376.174,375.8553,376.1541,4971.0
2024-11-20 14:10:00,377.71,377.73,377.58,377.73,700.0,376.2338,376.2537,376.1043,376.2537,700.0
2024-11-20 14:15:00,377.74,377.87,377.65,377.82,3150.0,376.2637,376.3932,376.174,376.3434,3150.0
2024-11-20 14:20:00,377.95,378.01,377.95,378.0,600.0,376.4729,376.5326,376.4729,376.5227,600.0
2024-11-20 14:25:00,378.0,378.16,378.0,378.16,2352.0,376.5227,376.682,376.5227,376.682,2352.0
2024-11-20 14:30:00,377.99,378.21,377.99,378.2,1376.0,376.5127,376.7318,376.5127,376.7219,1376.0
2024-11-20 14:35:00,378.19,378.2,378.1,378.19,1201.0,376.7119,376.7219,376.6223,376.7119,1201.0
2024-11-20 14:40:00,378.19,378.32,378.05,378.21,3569.0,376.7119,376.8414,376.5725,376.7318,3569.0
2024-11-20 14:45:00,378.21,378.21,377.7,377.93,11160.0,376.7318,376.7318,376.2238,376.4529,11160.0
2024-11-20 14:50:00,377.93,378.21,377.8,377.98,3800.0,376.4529,376.7318,376.3234,376.5027,3800.0
2024-11-20 14:55:00,377.91,378.17,377.91,378.04,2680.0,376.433,376.692,376.433,376.5625,2680.0
2024-11-20 15:00:00,377.91,377.93,377.34,377.34,4407.0,376.433,376.4529,375.8652,375.8652,4407.0
2024-11-20 15:05:00,377.49,377.88,377.34,377.88,1800.0,376.0147,376.4031,375.8652,376.4031,1800.0
2024-11-20 15:10:00,377.87,378.53,377.86,378.29,1413.0,376.3932,377.0506,376.3832,376.8115,1413.0
2024-11-20 15:15:00,378.51,378.75,378.48,378.75,1235.0,377.0307,377.2697,377.0008,377.2697,1235.0
2024-11-20 15:20:00,378.8,378.8,377.86,377.86,11923.0,377.3195,377.3195,376.3832,376.3832,11923.0
2024-11-20 15:25:00,378.06,378.36,378.05,378.18,1300.0,376.5824,376.8813,376.5725,376.702,1300.0
2024-11-20 15:30:00,378.66,379.14,378.59,379.06,2370.0,377.1801,377.6582,377.1104,377.5785,2370.0
2024-11-20 15:35:00,379.1,379.63,379.1,379.5,2842.0,377.6184,378.1463,377.6184,378.0168,2842.0
2024-11-20 15:40:00,379.66,379.69,378.99,379.1,3626.0,378.1762,378.2061,377.5088,377.6184,3626.0
2024-11-20 15:45:00,379.25,379.71,379.08,379.63,5283.0,377.7678,378.226,377.5984,378.1463,5283.0
2024-11-20 15:50:00,379.63,380.57,379.62,380.09,14309.0,378.1463,379.0826,378.1363,378.6045,14309.0
2024-11-20 15:55:00,379.98,380.31,379.53,380.06,42668.0,378.4949,378.8236,378.0467,378.5746,42668.0
2024-11-21 09:30:00,381.69,381.69,378.85,378.85,9604.0,380.1982,380.1982,377.3693,377.3693,9604.0
2024-11-21 09:35:00,378.8,378.85,377.97,377.97,2408.0,377.3195,377.3693,376.4928,376.4928,2408.0
2024-11-21 09:40:00,378.19,378.82,378.19,378.82,400.0,376.7119,377.3395,376.7119,377.3395,400.0
2024-11-21 09:45:00,378.47,379.61,378.47,379.21,1800.0,376.9908,378.1264,376.9908,377.7279,1800.0
2024-11-21 09:50:00,379.61,380.07,379.36,380.06,875.0,378.1264,378.5846,377.8773,378.5746,875.0
2024-11-21 09:55:00,379.8,380.0,379.7,379.7,900.0,378.3156,378.5148,378.216,378.216,900.0
2024-11-21 10:00:00,379.5,380.2,379.5,380.0,5767.0,378.0168,378.7141,378.0168,378.5148,5767.0
2024-11-21 10:05:00,380.11,380.11,378.65,378.91,14679.0,378.6244,378.6244,377.1701,377.4291,14679.0
2024-11-21 10:10:00,378.91,380.06,378.9,379.43,5660.0,377.4291,378.5746,377.4191,377.9471,5660.0
2024-11-21 10:15:00,380.11,380.11,378.98,379.04,1942.0,378.6244,378.6244,377.4988,377.5586,1942.0
2024-11-21 10:20:00,378.71,380.0,378.71,379.74,6902.0,377.2299,378.5148,377.2299,378.2559,6902.0
2024-11-21 10:25:00,379.73,379.83,379.57,379.65,3655.0,378.2459,378.3455,378.0865,378.1662,3655.0
2024-11-21 10:30:00,379.54,379.78,379.4,379.78,1780.0,378.0566,378.2957,377.9172,378.2957,1780.0
2024-11-21 10:35:00,379.6,380.08,379.6,379.86,2725.0,378.1164,378.5945,378.1164,378.3754,2725.0
2024-11-21 10:40:00,380.02,380.28,379.85,379.85,7061.0,378.5348,378.7938,378.3654,378.3654,7061.0
2024-11-21 10:45:00,379.58,379.73,379.58,379.58,300.0,378.0965,378.2459,378.0965,378.0965,300.0
2024-11-21 10:50:00,379.83,380.26,379.71,380.26,4800.0,378.3455,378.7738,378.226,378.7738,4800.0
2024-11-21 10:55:00,380.26,381.25,380.26,380.96,4092.0,378.7738,379.76,378.7738,379.4711,4092.0
2024-11-21 11:00:00,380.96,380.96,380.96,380.96,0.0,379.4711,379.4711,379.4711,379.4711,0.0
2024-11-21 11:05:00,381.16,381.46,381.16,381.41,1502.0,379.6703,379.9691,379.6703,379.9193,1502.0
2024-11-21 11:10:00,381.36,381.88,381.36,381.88,400.0,379.8695,380.3875,379.8695,380.3875,400.0
2024-11-21 11:15:00,381.64,381.7,381.5,381.55,986.0,380.1484,380.2082,380.009,380.0588,986.0
2024-11-21 11:20:00,381.62,381.88,381.62,381.77,1959.0,380.1285,380.3875,380.1285,380.2779,1959.0
2024-11-21 11:25:00,381.63,381.65,381.31,381.31,2006.0,380.1385,380.1584,379.8197,379.8197,2006.0
2024-11-21 11:30:00,381.21,381.97,381.09,381.97,6234.0,379.7201,380.4771,379.6006,380.4771,6234.0
2024-11-21 11:35:00,381.8,381.84,381.55,381.76,3325.0,380.3078,380.3477,380.0588,380.268,3325.0
2024-11-21 11:40:00,381.76,382.06,381.51,382.06,3262.0,380.268,380.5668,380.0189,380.5668,3262.0
2024-11-21 11:45:00,382.28,382.59,382.28,382.59,625.0,380.7859,381.0947,380.7859,381.0947,625.0
2024-11-21 11:50:00,382.63,382.86,382.58,382.58,939.0,381.1346,381.3637,381.0848,381.0848,939.0
2024-11-21 11:55:00,382.58,382.98,382.57,382.85,3220.0,381.0848,381.4832,381.0748,381.3537,3220.0
2024-11-21 12:00:00,382.7,382.7,381.82,381.89,3786.0,381.2043,381.2043,380.3277,380.3975,3786.0
2024-11-21 12:05:00,381.83,381.89,381.54,381.86,6351.0,380.3377,380.3975,380.0488,380.3676,6351.0
2024-11-21 12:10:00,382.06,382.06,381.93,382.01,400.0,380.5668,380.5668,380.4373,380.517,400.0
2024-11-21 12:15:00,382.01,382.21,381.91,382.21,2607.0,380.517,380.7162,380.4174,380.7162,2607.0
2024-11-21 12:20:00,382.2,382.22,382.08,382.09,1685.0,380.7062,380.7262,380.5867,380.5967,1685.0
2024-11-21 12:25:00,381.99,382.66,381.99,382.58,3544.0,380.4971,381.1644,380.4971,381.0848,3544.0
2024-11-21 12:30:00,382.48,382.48,382.33,382.33,200.0,380.9852,380.9852,380.8357,380.8357,200.0
2024-11-21 12:35:00,382.25,382.26,382.13,382.26,507.0,380.7561,380.766,380.6365,380.766,507.0
2024-11-21 12:40:00,382.32,382.33,382.09,382.25,2643.0,380.8258,380.8357,380.5967,380.7561,2643.0
2024-11-21 12:45:00,382.33,382.44,382.19,382.41,2478.0,380.8357,380.9453,380.6963,380.9154,2478.0
2024-11-21 12:50:00,382.4,383.01,382.4,383.01,4798.0,380.9055,381.5131,380.9055,381.5131,4798.0
2024-11-21 12:55:00,382.88,382.88,382.48,382.63,2206.0,381.3836,381.3836,380.9852,381.1346,2206.0
2024-11-21 13:00:00,382.39,382.75,382.39,382.75,800.0,380.8955,381.2541,380.8955,381.2541,800.0
2024-11-21 13:05:00,382.74,383.09,382.73,383.09,1400.0,381.2441,381.5928,381.2342,381.5928,1400.0
2024-11-21 13:10:00,383.01,383.01,382.84,382.84,1552.0,381.5131,381.5131,381.3437,381.3437,1552.0
2024-11-21 13:15:00,382.73,382.99,382.73,382.93,1137.0,381.2342,381.4932,381.2342,381.4334,1137.0
2024-11-21 13:20:00,383.09,383.16,383.0,383.04,721.0,381.5928,381.6625,381.5031,381.543,721.0
2024-11-21 13:25:00,383.08,383.13,382.95,382.95,1635.0,381.5828,381.6326,381.4533,381.4533,1635.0
2024-11-21 13:30:00,383.06,383.14,383.05,383.06,1700.0,381.5629,381.6426,381.5529,381.5629,1700.0
2024-11-21 13:35:00,382.99,383.27,382.88,383.27,5040.0,381.4932,381.7721,381.3836,381.7721,5040.0
2024-11-21 13:40:00,382.97,383.11,382.91,382.91,1364.0,381.4732,381.6127,381.4135,381.4135,1364.0
2024-11-21 13:45:00,382.91,383.05,382.88,383.05,3187.0,381.4135,381.5529,381.3836,381.5529,3187.0
2024-11-21 13:50:00,382.85,382.98,382.58,382.69,3905.0,381.3537,381.4832,381.0848,381.1943,3905.0
2024-11-21 13:55:00,382.69,382.69,382.69,382.69,300.0,381.1943,381.1943,381.1943,381.1943,300.0
2024-11-21 14:00:00,382.68,382.89,382.68,382.72,978.0,381.1844,381.3935,381.1844,381.2242,978.0
2024-11-21 14:05:00,382.59,382.8,382.59,382.8,900.0,381.0947,381.3039,381.0947,381.3039,900.0
2024-11-21 14:10:00,382.66,382.82,382.51,382.77,2836.0,381.1644,381.3238,381.015,381.274,2836.0
2024-11-21 14:15:00,382.66,382.71,382.51,382.54,1395.0,381.1644,381.2143,381.015,381.0449,1395.0
2024-11-21 14:20:00,382.47,382.8,382.46,382.76,1944.0,380.9752,381.3039,380.9652,381.2641,1944.0
2024-11-21 14:25:00,382.56,382.93,382.54,382.9,2218.0,381.0648,381.4334,381.0449,381.4035,2218.0
2024-11-21 14:30:00,382.92,382.98,382.45,382.45,1190.0,381.4234,381.4832,380.9553,380.9553,1190.0
2024-11-21 14:35:00,382.57,382.58,382.17,382.22,1120.0,381.0748,381.0848,380.6764,380.7262,1120.0
2024-11-21 14:40:00,382.31,382.37,382.1,382.1,2177.0,380.8158,380.8756,380.6066,380.6066,2177.0
2024-11-21 14:45:00,382.19,382.39,382.05,382.05,1312.0,380.6963,380.8955,380.5568,380.5568,1312.0
2024-11-21 14:50:00,382.23,382.37,382.11,382.23,2500.0,380.7361,380.8756,380.6166,380.7361,2500.0
2024-11-21 14:55:00,382.23,382.97,382.23,382.72,4907.0,380.7361,381.4732,380.7361,381.2242,4907.0
2024-11-21 15:00:00,382.78,382.78,382.5,382.5,768.0,381.284,381.284,381.0051,381.0051,768.0
2024-11-21 15:05:00,382.69,383.06,382.68,383.02,1788.0,381.1943,381.5629,381.1844,381.523,1788.0
2024-11-21 15:10:00,383.09,383.28,382.82,382.98,5962.0,381.5928,381.782,381.3238,381.4832,5962.0
2024-11-21 15:15:00,382.86,382.98,382.44,382.44,3671.0,381.3637,381.4832,380.9453,380.9453,3671.0
2024-11-21 15:20:00,382.56,382.83,382.4,382.66,3600.0,381.0648,381.3338,380.9055,381.1644,3600.0
2024-11-21 15:25:00,382.54,382.96,382.54,382.58,4177.0,381.0449,381.4633,381.0449,381.0848,4177.0
2024-11-21 15:30:00,382.54,383.04,382.54,383.0,2801.0,381.0449,381.543,381.0449,381.5031,2801.0
2024-11-21 15:35:00,383.0,383.0,382.53,382.76,4384.0,381.5031,381.5031,381.035,381.2641,4384.0
2024-11-21 15:40:00,382.76,383.01,382.6,382.94,3761.0,381.2641,381.5131,381.1047,381.4434,3761.0
2024-11-21 15:45:00,382.92,383.24,382.58,383.24,9251.0,381.4234,381.7422,381.0848,381.7422,9251.0
2024-11-21 15:50:00,383.27,383.39,382.63,383.12,11639.0,381.7721,381.8916,381.1346,381.6227,11639.0
2024-11-21 15:55:00,383.12,383.14,382.12,382.48,50055.0,381.6227,381.6426,380.6266,380.9852,50055.0
2024-11-22 09:30:00,383.28,384.01,383.24,383.85,6482.0,381.782,382.5092,381.7422,382.3498,6482.0
2024-11-22 09:35:00,383.85,385.0,383.85,384.96,2870.0,382.3498,383.4953,382.3498,383.4555,2870.0
2024-11-22 09:40:00,385.53,386.09,385.53,386.09,1049.0,384.0232,384.581,384.0232,384.581,1049.0
2024-11-22 09:45:00,385.68,385.92,385.04,385.16,3968.0,384.1726,384.4117,383.5351,383.6547,3968.0
2024-11-22 09:50:00,385.86,386.25,385.32,386.22,6369.0,384.3519,384.7404,383.8141,384.7105,6369.0
2024-11-22 09:55:00,386.51,387.03,385.79,385.79,5983.0,384.9994,385.5174,384.2822,384.2822,5983.0
2024-11-22 10:00:00,386.45,386.45,385.28,385.89,9133.0,384.9396,384.9396,383.7742,384.3818,9133.0
2024-11-22 10:05:00,385.67,385.96,385.1,385.57,9514.0,384.1627,384.4516,383.5949,384.0631,9514.0
2024-11-22 10:10:00,385.47,385.47,384.46,384.7,10697.0,383.9635,383.9635,382.9574,383.1965,10697.0
2024-11-22 10:15:00,384.54,385.17,384.41,385.11,4774.0,383.0371,383.6646,382.9076,383.6049,4774.0
2024-11-22 10:20:00,385.06,385.14,384.65,384.92,10486.0,383.5551,383.6348,383.1467,383.4156,10486.0
2024-11-22 10:25:00,384.92,384.97,384.15,384.63,6326.0,383.4156,383.4654,382.6486,383.1267,6326.0
2024-11-22 10:30:00,385.14,385.95,385.11,385.11,2869.0,383.6348,384.4416,383.6049,383.6049,2869.0
2024-11-22 10:35:00,385.0,385.24,384.84,384.97,1822.0,383.4953,383.7344,383.3359,383.4654,1822.0
2024-11-22 10:40:00,384.95,384.95,384.93,384.94,300.0,383.4455,383.4455,383.4256,383.4355,300.0
2024-11-22 10:45:00,385.12,385.12,384.71,384.93,2770.0,383.6148,383.6148,383.2064,383.4256,2770.0
2024-11-22 10:50:00,385.21,385.75,385.21,385.37,700.0,383.7045,384.2424,383.7045,383.8639,700.0
2024-11-22 10:55:00,385.59,385.75,385.59,385.75,802.0,384.083,384.2424,384.083,384.2424,802.0
2024-11-22 11:00:00,385.64,385.89,385.47,385.56,4841.0,384.1328,384.3818,383.9635,384.0531,4841.0
2024-11-22 11:05:00,385.56,385.57,385.55,385.56,1150.0,384.0531,384.0631,384.0432,384.0531,1150.0
2024-11-22 11:10:00,385.59,385.59,385.11,385.27,1351.0,384.083,384.083,383.6049,383.7642,1351.0
2024-11-22 11:15:00,385.27,385.27,385.26,385.27,100.0,383.7642,383.7642,383.7543,383.7642,100.0
2024-11-22 11:20:00,385.64,385.91,385.64,385.8,2537.0,384.1328,384.4017,384.1328,384.2922,2537.0
2024-11-22 11:25:00,385.81,385.98,385.54,385.69,2117.0,384.3021,384.4715,384.0332,384.1826,2117.0
2024-11-22 11:30:00,385.95,385.95,385.02,385.29,5772.0,384.4416,384.4416,383.5152,383.7842,5772.0
2024-11-22 11:35:00,385.29,385.29,385.19,385.19,700.0,383.7842,383.7842,383.6846,383.6846,700.0
2024-11-22 11:40:00,385.45,385.55,385.02,385.02,4080.0,383.9435,384.0432,383.5152,383.5152,4080.0
2024-11-22 11:45:00,385.06,385.66,385.05,385.66,1400.0,383.5551,384.1527,383.5451,384.1527,1400.0
2024-11-22 11:50:00,385.54,385.72,385.35,385.35,2137.0,384.0332,384.2125,383.8439,383.8439,2137.0
2024-11-22 11:55:00,385.72,385.73,385.46,385.46,684.0,384.2125,384.2224,383.9535,383.9535,684.0
2024-11-22 12:00:00,385.53,385.71,385.52,385.63,1552.0,384.0232,384.2025,384.0133,384.1228,1552.0
2024-11-22 12:05:00,385.73,385.99,385.65,385.78,1350.0,384.2224,384.4814,384.1428,384.2723,1350.0
2024-11-22 12:10:00,385.78,386.14,385.77,386.14,3086.0,384.2723,384.6308,384.2623,384.6308,3086.0
2024-11-22 12:15:00,386.22,386.22,386.22,386.22,100.0,384.7105,384.7105,384.7105,384.7105,100.0
2024-11-22 12:20:00,386.29,386.99,386.11,386.97,5375.0,384.7803,385.4775,384.601,385.4576,5375.0
2024-11-22 12:25:00,386.96,386.96,386.78,386.96,558.0,385.4476,385.4476,385.2683,385.4476,558.0
2024-11-22 12:30:00,386.96,386.96,386.41,386.59,3372.0,385.4476,385.4476,384.8998,385.0791,3372.0
2024-11-22 12:35:00,386.63,386.7,386.4,386.48,2745.0,385.1189,385.1887,384.8898,384.9695,2745.0
2024-11-22 12:40:00,386.48,386.56,386.47,386.54,500.0,384.9695,385.0492,384.9596,385.0293,500.0
2024-11-22 12:45:00,386.53,386.62,386.52,386.62,400.0,385.0193,385.109,385.0094,385.109,400.0
2024-11-22 12:50:00,386.66,386.68,386.66,386.68,700.0,385.1488,385.1687,385.1488,385.1687,700.0
2024-11-22 12:55:00,386.67,386.67,386.53,386.56,1800.0,385.1588,385.1588,385.0193,385.0492,1800.0
2024-11-22 13:00:00,386.78,387.06,386.78,387.03,1975.0,385.2683,385.5473,385.2683,385.5174,1975.0
2024-11-22 13:05:00,387.01,387.01,386.9,386.99,1500.0,385.4974,385.4974,385.3879,385.4775,1500.0
2024-11-22 13:10:00,386.97,387.16,386.96,387.16,300.0,385.4576,385.6469,385.4476,385.6469,300.0
2024-11-22 13:15:00,386.86,387.05,386.86,387.05,1045.0,385.348,385.5373,385.348,385.5373,1045.0
2024-11-22 13:20:00,387.05,387.05,386.8,386.99,1315.0,385.5373,385.5373,385.2883,385.4775,1315.0
2024-11-22 13:25:00,386.9,386.99,386.47,386.56,2953.0,385.3879,385.4775,384.9596,385.0492,2953.0
2024-11-22 13:30:00,386.63,386.65,386.63,386.65,500.0,385.1189,385.1389,385.1189,385.1389,500.0
2024-11-22 13:35:00,386.65,386.8,386.64,386.8,800.0,385.1389,385.2883,385.1289,385.2883,800.0
2024-11-22 13:40:00,386.66,386.66,386.55,386.55,400.0,385.1488,385.1488,385.0392,385.0392,400.0
2024-11-22 13:45:00,386.63,386.89,386.6,386.89,1223.0,385.1189,385.3779,385.089,385.3779,1223.0
2024-11-22 13:50:00,386.74,386.75,386.73,386.75,300.0,385.2285,385.2385,385.2185,385.2385,300.0
2024-11-22 13:55:00,387.03,387.3,386.72,387.3,6342.0,385.5174,385.7863,385.2086,385.7863,6342.0
2024-11-22 14:00:00,387.3,387.3,387.3,387.3,200.0,385.7863,385.7863,385.7863,385.7863,200.0
2024-11-22 14:05:00,387.37,387.37,387.05,387.17,3444.0,385.856,385.856,385.5373,385.6568,3444.0
2024-11-22 14:10:00,387.14,387.14,386.74,386.75,1600.0,385.6269,385.6269,385.2285,385.2385,1600.0
2024-11-22 14:15:00,386.54,386.62,386.39,386.61,1623.0,385.0293,385.109,384.8799,385.099,1623.0
2024-11-22 14:20:00,386.75,387.0,386.7,386.98,1500.0,385.2385,385.4875,385.1887,385.4676,1500.0
2024-11-22 14:25:00,386.97,387.04,386.74,386.88,2705.0,385.4576,385.5273,385.2285,385.368,2705.0
2024-11-22 14:30:00,387.02,387.02,386.9,386.91,464.0,385.5074,385.5074,385.3879,385.3978,464.0
2024-11-22 14:35:00,386.72,387.11,386.72,387.0,9541.0,385.2086,385.5971,385.2086,385.4875,9541.0
2024-11-22 14:40:00,387.0,387.0,387.0,387.0,800.0,385.4875,385.4875,385.4875,385.4875,800.0
2024-11-22 14:45:00,387.01,387.17,386.89,387.06,847.0,385.4974,385.6568,385.3779,385.5473,847.0
2024-11-22 14:50:00,387.05,387.29,386.88,387.18,4482.0,385.5373,385.7764,385.368,385.6668,4482.0
2024-11-22 14:55:00,387.23,387.3,386.34,386.37,11066.0,385.7166,385.7863,384.8301,384.8599,11066.0
2024-11-22 15:00:00,386.15,386.15,385.14,385.24,8677.0,384.6408,384.6408,383.6348,383.7344,8677.0
2024-11-22 15:05:00,385.2,385.94,385.19,385.74,2445.0,383.6945,384.4316,383.6846,384.2324,2445.0
2024-11-22 15:10:00,385.81,385.9,385.37,385.44,7338.0,384.3021,384.3918,383.8639,383.9336,7338.0
2024-11-22 15:15:00,385.49,386.38,385.48,386.38,1615.0,383.9834,384.8699,383.9734,384.8699,1615.0
2024-11-22 15:20:00,386.38,386.38,385.72,385.73,6554.0,384.8699,384.8699,384.2125,384.2224,6554.0
2024-11-22 15:25:00,385.69,385.95,385.69,385.79,1600.0,384.1826,384.4416,384.1826,384.2822,1600.0
2024-11-22 15:30:00,385.95,386.4,385.91,386.4,2535.0,384.4416,384.8898,384.4017,384.8898,2535.0
2024-11-22 15:35:00,386.33,386.34,386.12,386.3,4519.0,384.8201,384.8301,384.6109,384.7902,4519.0
2024-11-22 15:40:00,386.3,386.3,386.06,386.17,3515.0,384.7902,384.7902,384.5512,384.6607,3515.0
2024-11-22 15:45:00,386.17,386.41,386.14,386.23,4201.0,384.6607,384.8998,384.6308,384.7205,4201.0
2024-11-22 15:50:00,386.24,386.66,386.04,386.25,7748.0,384.7305,385.1488,384.5312,384.7404,7748.0
2024-11-22 15:55:00,386.25,386.77,386.05,386.21,41882.0,384.7404,385.2584,384.5412,384.7006,41882.0
2024-11-25 09:30:00,386.46,387.35,386.14,387.09,8017.0,384.9496,385.8361,384.6308,385.5771,8017.0
2024-11-25 09:35:00,387.16,388.48,386.96,386.96,3306.0,385.6469,386.9617,385.4476,385.4476,3306.0
2024-11-25 09:40:00,386.96,387.34,386.32,386.93,3039.0,385.4476,385.8262,384.8101,385.4178,3039.0
2024-11-25 09:45:00,386.93,387.5,386.32,387.5,2634.0,385.4178,385.9855,384.8101,385.9855,2634.0
2024-11-25 09:50:00,388.14,388.61,388.1,388.44,1100.0,386.623,387.0912,386.5832,386.9219,1100.0
2024-11-25 09:55:00,388.42,388.83,388.01,388.83,9005.0,386.9019,387.3103,386.4935,387.3103,9005.0
2024-11-25 10:00:00,389.0,389.96,388.9,389.12,5940.0,387.4797,388.4359,387.3801,387.5992,5940.0
2024-11-25 10:05:00,389.06,389.52,388.91,389.52,1099.0,387.5394,387.9976,387.39,387.9976,1099.0
2024-11-25 10:10:00,389.22,389.95,389.21,389.95,3786.0,387.6988,388.426,387.6888,388.426,3786.0
2024-11-25 10:15:00,389.95,390.02,389.58,389.78,8812.0,388.426,388.4957,388.0574,388.2566,8812.0
2024-11-25 10:20:00,389.77,389.92,389.52,389.73,3568.0,388.2467,388.3961,387.9976,388.2068,3568.0
2024-11-25 10:25:00,389.73,390.32,389.19,390.32,6447.0,388.2068,388.7945,387.6689,388.7945,6447.0
2024-11-25 10:30:00,390.32,390.32,389.43,389.9,9806.0,388.7945,388.7945,387.908,388.3762,9806.0
2024-11-25 10:35:00,390.17,390.19,389.82,389.85,2110.0,388.6451,388.665,388.2965,388.3263,2110.0
2024-11-25 10:40:00,390.0,390.11,389.74,389.99,6652.0,388.4758,388.5853,388.2168,388.4658,6652.0
2024-11-25 10:45:00,389.91,390.01,389.17,389.17,7106.0,388.3861,388.4857,387.649,387.649,7106.0
2024-11-25 10:50:00,389.36,389.99,388.56,388.56,6442.0,387.8383,388.4658,387.0414,387.0414,6442.0
2024-11-25 10:55:00,388.44,388.44,388.13,388.13,700.0,386.9219,386.9219,386.6131,386.6131,700.0
2024-11-25 11:00:00,388.25,388.25,387.7,387.71,3800.0,386.7326,386.7326,386.1848,386.1947,3800.0
2024-11-25 11:05:00,387.68,387.71,387.42,387.42,3662.0,386.1648,386.1947,385.9058,385.9058,3662.0
2024-11-25 11:10:00,387.59,387.7,387.53,387.56,1205.0,386.0752,386.1848,386.0154,386.0453,1205.0
2024-11-25 11:15:00,387.56,387.57,387.04,387.04,3648.0,386.0453,386.0553,385.5273,385.5273,3648.0
2024-11-25 11:20:00,387.04,387.04,386.94,386.94,400.0,385.5273,385.5273,385.4277,385.4277,400.0
2024-11-25 11:25:00,386.97,387.1,386.49,386.49,4923.0,385.4576,385.5871,384.9795,384.9795,4923.0
2024-11-25 11:30:00,386.22,386.72,386.21,386.72,2086.0,384.7105,385.2086,384.7006,385.2086,2086.0
2024-11-25 11:35:00,386.49,387.02,386.49,386.93,1303.0,384.9795,385.5074,384.9795,385.4178,1303.0
2024-11-25 11:40:00,386.65,387.03,386.49,386.74,600.0,385.1389,385.5174,384.9795,385.2285,600.0
2024-11-25 11:45:00,386.76,387.04,386.76,386.79,1300.0,385.2484,385.5273,385.2484,385.2783,1300.0
2024-11-25 11:50:00,386.8,387.79,386.57,387.79,3420.0,385.2883,386.2744,385.0592,386.2744,3420.0
2024-11-25 11:55:00,387.81,387.81,387.36,387.63,4504.0,386.2943,386.2943,385.8461,386.115,4504.0
2024-11-25 12:00:00,387.63,387.84,387.4,387.78,1228.0,386.115,386.3242,385.8859,386.2644,1228.0
2024-11-25 12:05:00,388.0,388.05,387.7,387.79,2850.0,386.4836,386.5334,386.1848,386.2744,2850.0
2024-11-25 12:10:00,387.79,388.03,387.61,388.02,900.0,386.2744,386.5135,386.0951,386.5035,900.0
2024-11-25 12:15:00,388.16,388.16,387.83,387.98,2552.0,386.643,386.643,386.3142,386.4637,2552.0
2024-11-25 12:20:00,388.06,388.82,388.06,388.82,5323.0,386.5433,387.3004,386.5433,387.3004,5323.0
2024-11-25 12:25:00,388.61,388.61,388.29,388.47,4748.0,387.0912,387.0912,386.7724,386.9517,4748.0
2024-11-25 12:30:00,388.29,388.41,387.86,387.87,2400.0,386.7724,386.892,386.3441,386.3541,2400.0
2024-11-25 12:35:00,387.93,387.93,387.75,387.93,1400.0,386.4139,386.4139,386.2346,386.4139,1400.0
2024-11-25 12:40:00,387.93,387.93,387.17,387.24,1546.0,386.4139,386.4139,385.6568,385.7265,1546.0
2024-11-25 12:45:00,387.3,387.87,387.3,387.62,1119.0,385.7863,386.3541,385.7863,386.1051,1119.0
2024-11-25 12:50:00,387.86,387.86,387.86,387.86,100.0,386.3441,386.3441,386.3441,386.3441,100.0
2024-11-25 12:55:00,387.61,387.75,387.44,387.75,1582.0,386.0951,386.2346,385.9258,386.2346,1582.0
2024-11-25 13:00:00,387.79,388.12,387.79,388.12,1041.0,386.2744,386.6031,386.2744,386.6031,1041.0
2024-11-25 13:05:00,388.17,388.43,388.13,388.31,4589.0,386.6529,386.9119,386.6131,386.7924,4589.0
2024-11-25 13:10:00,388.33,388.42,388.06,388.15,3996.0,386.8123,386.9019,386.5433,386.633,3996.0
2024-11-25 13:15:00,388.26,388.26,387.95,388.13,706.0,386.7426,386.7426,386.4338,386.6131,706.0
2024-11-25 13:20:00,388.0,388.06,387.92,388.06,4935.0,386.4836,386.5433,386.4039,386.5433,4935.0
2024-11-25 13:25:00,388.14,388.3,388.09,388.11,3729.0,386.623,386.7824,386.5732,386.5931,3729.0
2024-11-25 13:30:00,388.17,388.18,387.96,388.13,1883.0,386.6529,386.6629,386.4437,386.6131,1883.0
2024-11-25 13:35:00,388.09,388.65,388.06,388.64,4176.0,386.5732,387.131,386.5433,387.1211,4176.0
2024-11-25 13:40:00,388.65,388.78,388.58,388.58,921.0,387.131,387.2605,387.0613,387.0613,921.0
2024-11-25 13:45:00,388.76,388.9,388.71,388.81,1453.0,387.2406,387.3801,387.1908,387.2904,1453.0
2024-11-25 13:50:00,388.85,389.07,388.82,389.06,2023.0,387.3303,387.5494,387.3004,387.5394,2023.0
2024-11-25 13:55:00,389.17,389.19,389.05,389.18,2494.0,387.649,387.6689,387.5295,387.659,2494.0
2024-11-25 14:00:00,389.05,389.5,388.99,389.0,4716.0,387.5295,387.9777,387.4697,387.4797,4716.0
2024-11-25 14:05:00,389.1,389.15,388.89,389.01,4756.0,387.5793,387.6291,387.3701,387.4896,4756.0
2024-11-25 14:10:00,389.0,389.01,388.11,388.11,3208.0,387.4797,387.4896,386.5931,386.5931,3208.0
2024-11-25 14:15:00,388.22,388.44,388.05,388.44,3725.0,386.7027,386.9219,386.5334,386.9219,3725.0
2024-11-25 14:20:00,388.59,388.77,388.25,388.25,2176.0,387.0713,387.2506,386.7326,386.7326,2176.0
2024-11-25 14:25:00,388.26,388.42,388.24,388.41,3250.0,386.7426,386.9019,386.7226,386.892,3250.0
2024-11-25 14:30:00,388.41,388.48,388.37,388.47,1400.0,386.892,386.9617,386.8521,386.9517,1400.0
2024-11-25 14:35:00,388.36,388.67,388.35,388.6,1559.0,386.8422,387.151,386.8322,387.0812,1559.0
2024-11-25 14:40:00,388.51,388.59,388.05,388.05,8476.0,386.9916,387.0713,386.5334,386.5334,8476.0
2024-11-25 14:45:00,387.94,388.02,387.55,387.79,5196.0,386.4238,386.5035,386.0353,386.2744,5196.0
2024-11-25 14:50:00,388.0,388.08,387.92,387.96,3602.0,386.4836,386.5633,386.4039,386.4437,3602.0
2024-11-25 14:55:00,387.98,388.21,387.86,387.98,1746.0,386.4637,386.6928,386.3441,386.4637,1746.0
2024-11-25 15:00:00,387.98,387.98,387.59,387.78,5467.0,386.4637,386.4637,386.0752,386.2644,5467.0
2024-11-25 15:05:00,387.76,387.96,387.7,387.95,1848.0,386.2445,386.4437,386.1848,386.4338,1848.0
2024-11-25 15:10:00,387.96,388.02,387.47,387.47,5370.0,386.4437,386.5035,385.9556,385.9556,5370.0
2024-11-25 15:15:00,387.51,387.62,387.11,387.61,3604.0,385.9955,386.1051,385.5971,386.0951,3604.0
2024-11-25 15:20:00,387.47,387.74,387.4,387.66,4586.0,385.9556,386.2246,385.8859,386.1449,4586.0
2024-11-25 15:25:00,387.58,387.94,387.47,387.7,10561.0,386.0652,386.4238,385.9556,386.1848,10561.0
2024-11-25 15:30:00,387.67,387.7,387.43,387.65,3906.0,386.1549,386.1848,385.9158,386.1349,3906.0
2024-11-25 15:35:00,387.65,388.22,387.35,387.35,13370.0,386.1349,386.7027,385.8361,385.8361,13370.0
2024-11-25 15:40:00,387.48,388.16,387.36,387.98,7427.0,385.9656,386.643,385.8461,386.4637,7427.0
2024-11-25 15:45:00,387.97,387.98,387.7,387.98,10023.0,386.4537,386.4637,386.1848,386.4637,10023.0
2024-11-25 15:50:00,387.99,389.65,387.99,389.48,32502.0,386.4736,388.1271,386.4736,387.9578,32502.0
2024-11-25 15:55:00,389.46,390.73,388.97,389.95,141939.0,387.9379,389.2029,387.4498,388.426,141939.0
2024-11-26 09:30:00,390.0,392.26,388.62,389.0,30565.0,388.4758,390.7269,387.1012,387.4797,30565.0
2024-11-26 09:35:00,388.78,389.41,386.42,386.43,10682.0,387.2605,387.8881,384.9098,384.9197,10682.0
2024-11-26 09:40:00,386.56,388.0,385.19,387.5,8629.0,385.0492,386.4836,383.6846,385.9855,8629.0
2024-11-26 09:45:00,387.0,387.68,386.68,387.01,1725.0,385.4875,386.1648,385.1687,385.4974,1725.0
2024-11-26 09:50:00,387.01,387.49,385.66,385.66,8068.0,385.4974,385.9756,384.1527,384.1527,8068.0
2024-11-26 09:55:00,385.48,386.51,385.18,385.84,2891.0,383.9734,384.9994,383.6746,384.332,2891.0
2024-11-26 10:00:00,386.12,386.43,384.43,384.69,4919.0,384.6109,384.9197,382.9275,383.1865,4919.0
2024-11-26 10:05:00,384.69,385.01,383.65,384.81,14613.0,383.1865,383.5053,382.1506,383.306,14613.0
2024-11-26 10:10:00,384.59,384.64,383.37,383.38,3169.0,383.0869,383.1367,381.8717,381.8816,3169.0
2024-11-26 10:15:00,383.71,384.14,383.47,384.07,6385.0,382.2103,382.6387,381.9713,382.5689,6385.0
2024-11-26 10:20:00,384.11,384.86,383.83,384.63,3467.0,382.6088,383.3559,382.3299,383.1267,3467.0
2024-11-26 10:25:00,384.57,384.91,384.53,384.53,2943.0,383.067,383.4057,383.0271,383.0271,2943.0
2024-11-26 10:30:00,384.46,384.65,384.22,384.45,2787.0,382.9574,383.1467,382.7184,382.9475,2787.0
2024-11-26 10:35:00,384.5,384.52,383.83,383.83,2674.0,382.9973,383.0172,382.3299,382.3299,2674.0
2024-11-26 10:40:00,383.8,385.0,383.8,384.81,4980.0,382.3,383.4953,382.3,383.306,4980.0
2024-11-26 10:45:00,385.09,385.18,384.77,384.77,3883.0,383.585,383.6746,383.2662,383.2662,3883.0
2024-11-26 10:50:00,384.84,385.34,384.84,384.9,9402.0,383.3359,383.834,383.3359,383.3957,9402.0
2024-11-26 10:55:00,385.21,386.13,385.2,386.1,5451.0,383.7045,384.6209,383.6945,384.591,5451.0
2024-11-26 11:00:00,386.16,386.55,385.8,386.55,2412.0,384.6508,385.0392,384.2922,385.0392,2412.0
2024-11-26 11:05:00,386.31,386.72,386.18,386.41,2922.0,384.8002,385.2086,384.6707,384.8998,2922.0
2024-11-26 11:10:00,386.56,388.14,386.37,387.93,84965.0,385.0492,386.623,384.8599,386.4139,84965.0
2024-11-26 11:15:00,387.81,387.85,387.51,387.79,2194.0,386.2943,386.3342,385.9955,386.2744,2194.0
2024-11-26 11:20:00,387.92,388.11,387.92,388.11,500.0,386.4039,386.5931,386.4039,386.5931,500.0
2024-11-26 11:25:00,388.03,388.39,388.03,388.35,1141.0,386.5135,386.8721,386.5135,386.8322,1141.0
2024-11-26 11:30:00,388.69,388.69,387.71,387.76,6407.0,387.1709,387.1709,386.1947,386.2445,6407.0
2024-11-26 11:35:00,387.67,387.95,387.43,387.95,4506.0,386.1549,386.4338,385.9158,386.4338,4506.0
2024-11-26 11:40:00,387.71,387.94,387.2,387.44,4101.0,386.1947,386.4238,385.6867,385.9258,4101.0
2024-11-26 11:45:00,387.38,387.84,387.37,387.5,1986.0,385.866,386.3242,385.856,385.9855,1986.0
2024-11-26 11:50:00,387.44,387.71,387.43,387.65,1328.0,385.9258,386.1947,385.9158,386.1349,1328.0
2024-11-26 11:55:00,387.8,387.8,387.45,387.45,2359.0,386.2844,386.2844,385.9357,385.9357,2359.0
2024-11-26 12:00:00,387.43,387.5,387.29,387.48,1743.0,385.9158,385.9855,385.7764,385.9656,1743.0
2024-11-26 12:05:00,387.42,387.9,387.29,387.81,5488.0,385.9058,386.384,385.7764,386.2943,5488.0
2024-11-26 12:10:00,387.83,388.57,387.82,388.25,3799.0,386.3142,387.0514,386.3043,386.7326,3799.0
2024-11-26 12:15:00,388.33,388.49,388.32,388.33,735.0,386.8123,386.9717,386.8023,386.8123,735.0
2024-11-26 12:20:00,388.33,388.33,388.26,388.26,200.0,386.8123,386.8123,386.7426,386.7426,200.0
2024-11-26 12:25:00,388.15,388.21,387.54,388.08,5166.0,386.633,386.6928,386.0254,386.5633,5166.0
2024-11-26 12:30:00,388.38,388.62,388.34,388.62,1398.0,386.8621,387.1012,386.8222,387.1012,1398.0
2024-11-26 12:35:00,388.6,388.79,388.52,388.79,1100.0,387.0812,387.2705,387.0015,387.2705,1100.0
2024-11-26 12:40:00,388.92,388.93,388.53,388.53,2380.0,387.4,387.4099,387.0115,387.0115,2380.0
2024-11-26 12:45:00,388.52,388.52,388.34,388.4,1589.0,387.0015,387.0015,386.8222,386.882,1589.0
2024-11-26 12:50:00,388.29,388.73,388.28,388.65,3100.0,386.7724,387.2107,386.7625,387.131,3100.0
2024-11-26 12:55:00,388.65,388.69,388.36,388.51,11905.0,387.131,387.1709,386.8422,386.9916,11905.0
2024-11-26 13:00:00,388.55,388.55,388.13,388.13,4252.0,387.0314,387.0314,386.6131,386.6131,4252.0
2024-11-26 13:05:00,388.12,388.43,387.78,388.29,5027.0,386.6031,386.9119,386.2644,386.7724,5027.0
2024-11-26 13:10:00,388.3,388.39,387.96,387.96,2400.0,386.7824,386.8721,386.4437,386.4437,2400.0
2024-11-26 13:15:00,388.11,388.11,387.91,388.03,2625.0,386.5931,386.5931,386.3939,386.5135,2625.0
2024-11-26 13:20:00,388.12,388.23,387.99,388.23,3609.0,386.6031,386.7127,386.4736,386.7127,3609.0
2024-11-26 13:25:00,388.3,388.55,388.3,388.54,3522.0,386.7824,387.0314,386.7824,387.0215,3522.0
2024-11-26 13:30:00,388.61,388.64,388.05,388.27,4415.0,387.0912,387.1211,386.5334,386.7525,4415.0
2024-11-26 13:35:00,388.15,388.69,388.15,388.24,3638.0,386.633,387.1709,386.633,386.7226,3638.0
2024-11-26 13:40:00,388.18,388.32,388.17,388.19,750.0,386.6629,386.8023,386.6529,386.6728,750.0
2024-11-26 13:45:00,388.31,388.88,388.19,388.78,2600.0,386.7924,387.3601,386.6728,387.2605,2600.0
2024-11-26 13:50:00,388.81,389.09,388.8,388.93,3121.0,387.2904,387.5693,387.2805,387.4099,3121.0
2024-11-26 13:55:00,388.92,389.2,388.78,389.12,1677.0,387.4,387.6789,387.2605,387.5992,1677.0
2024-11-26 14:00:00,389.14,389.14,389.12,389.14,1221.0,387.6191,387.6191,387.5992,387.6191,1221.0
2024-11-26 14:05:00,389.13,389.29,388.41,388.41,4343.0,387.6092,387.7685,386.892,386.892,4343.0
2024-11-26 14:10:00,388.49,388.7,388.47,388.59,1700.0,386.9717,387.1808,386.9517,387.0713,1700.0
2024-11-26 14:15:00,388.64,388.7,388.39,388.39,1004.0,387.1211,387.1808,386.8721,386.8721,1004.0
2024-11-26 14:20:00,388.48,388.8,388.36,388.75,3202.0,386.9617,387.2805,386.8422,387.2306,3202.0
2024-11-26 14:25:00,389.0,389.17,388.79,389.17,832.0,387.4797,387.649,387.2705,387.649,832.0
2024-11-26 14:30:00,389.17,389.45,389.16,389.19,775.0,387.649,387.9279,387.639,387.6689,775.0
2024-11-26 14:35:00,389.45,389.77,389.3,389.64,2725.0,387.9279,388.2467,387.7785,388.1172,2725.0
2024-11-26 14:40:00,389.39,389.64,389.39,389.58,1150.0,387.8681,388.1172,387.8681,388.0574,1150.0
2024-11-26 14:45:00,389.73,389.77,389.68,389.69,1200.0,388.2068,388.2467,388.157,388.167,1200.0
2024-11-26 14:50:00,389.68,389.68,389.39,389.52,2539.0,388.157,388.157,387.8681,387.9976,2539.0
2024-11-26 14:55:00,389.52,389.69,389.49,389.5,906.0,387.9976,388.167,387.9678,387.9777,906.0
2024-11-26 15:00:00,389.5,389.5,389.01,389.25,4113.0,387.9777,387.9777,387.4896,387.7287,4113.0
2024-11-26 15:05:00,389.08,389.88,389.08,389.43,2795.0,387.5594,388.3562,387.5594,387.908,2795.0
2024-11-26 15:10:00,389.77,390.2,389.77,390.19,2091.0,388.2467,388.675,388.2467,388.665,2091.0
2024-11-26 15:15:00,390.3,390.52,390.23,390.52,2271.0,388.7746,388.9937,388.7049,388.9937,2271.0
2024-11-26 15:20:00,390.42,390.46,390.26,390.45,1414.0,388.8941,388.934,388.7347,388.924,1414.0
2024-11-26 15:25:00,390.3,390.62,390.29,390.49,2570.0,388.7746,389.0933,388.7646,388.9638,2570.0
2024-11-26 15:30:00,390.31,390.54,390.03,390.44,3485.0,388.7845,389.0137,388.5056,388.914,3485.0
2024-11-26 15:35:00,390.55,390.74,390.42,390.6,2400.0,389.0236,389.2129,388.8941,389.0734,2400.0
2024-11-26 15:40:00,390.54,390.65,390.33,390.33,2351.0,389.0137,389.1232,388.8045,388.8045,2351.0
2024-11-26 15:45:00,390.37,390.64,390.37,390.5,3756.0,388.8443,389.1133,388.8443,388.9738,3756.0
2024-11-26 15:50:00,390.49,390.66,389.95,390.09,7370.0,388.9638,389.1332,388.426,388.5654,7370.0
2024-11-26 15:55:00,389.91,390.38,389.59,390.19,65317.0,388.3861,388.8543,388.0674,388.665,65317.0
2024-11-27 09:30:00,390.67,391.63,389.1,390.95,11866.0,389.1431,390.0994,387.5793,389.422,11866.0
2024-11-27 09:35:00,391.09,391.93,390.37,391.93,6904.0,389.5615,390.3982,388.8443,390.3982,6904.0
2024-11-27 09:40:00,391.54,391.88,391.19,391.6,1661.0,390.0097,390.3484,389.6611,390.0695,1661.0
2024-11-27 09:45:00,391.19,391.6,391.1,391.4,5046.0,389.6611,390.0695,389.5715,389.8703,5046.0
2024-11-27 09:50:00,391.79,392.6,391.77,392.53,745.0,390.2588,391.0656,390.2388,390.9959,745.0
2024-11-27 09:55:00,392.97,393.73,392.77,393.73,2812.0,391.4342,392.1912,391.2349,392.1912,2812.0
2024-11-27 10:00:00,393.41,393.48,393.12,393.18,3366.0,391.8724,391.9422,391.5836,391.6433,3366.0
2024-11-27 10:05:00,393.39,394.17,393.31,394.17,4785.0,391.8525,392.6295,391.7728,392.6295,4785.0
2024-11-27 10:10:00,394.41,394.69,394.29,394.58,2889.0,392.8685,393.1474,392.749,393.0379,2889.0
2024-11-27 10:15:00,394.7,394.82,394.57,394.57,1582.0,393.1574,393.2769,393.0279,393.0279,1582.0
2024-11-27 10:20:00,394.54,394.54,394.29,394.43,2954.0,392.998,392.998,392.749,392.8884,2954.0
2024-11-27 10:25:00,394.43,394.54,394.42,394.42,2200.0,392.8884,392.998,392.8785,392.8785,2200.0
2024-11-27 10:30:00,394.65,394.65,394.14,394.34,1264.0,393.1076,393.1076,392.5996,392.7988,1264.0
2024-11-27 10:35:00,394.36,394.66,394.36,394.66,852.0,392.8187,393.1175,392.8187,393.1175,852.0
2024-11-27 10:40:00,394.76,395.3,394.69,394.79,6297.0,393.2172,393.755,393.1474,393.247,6297.0
2024-11-27 10:45:00,394.81,394.82,394.73,394.73,400.0,393.267,393.2769,393.1873,393.1873,400.0
2024-11-27 10:50:00,395.04,395.33,394.89,394.98,3324.0,393.4961,393.7849,393.3466,393.4363,3324.0
2024-11-27 10:55:00,395.24,395.24,393.46,393.75,4022.0,393.6953,393.6953,391.9222,392.2111,4022.0
2024-11-27 11:00:00,393.75,394.31,393.74,394.07,2243.0,392.2111,392.7689,392.2011,392.5299,2243.0
2024-11-27 11:05:00,393.99,394.05,393.44,393.44,2491.0,392.4502,392.5099,391.9023,391.9023,2491.0
2024-11-27 11:10:00,393.66,393.66,393.39,393.53,300.0,392.1215,392.1215,391.8525,391.992,300.0
2024-11-27 11:15:00,393.64,394.09,393.62,393.95,2254.0,392.1015,392.5498,392.0816,392.4103,2254.0
2024-11-27 11:20:00,394.32,394.85,394.09,394.85,2128.0,392.7789,393.3068,392.5498,393.3068,2128.0
2024-11-27 11:25:00,394.63,395.14,394.15,394.5,5699.0,393.0877,393.5957,392.6095,392.9582,5699.0
2024-11-27 11:30:00,394.48,394.58,394.07,394.07,400.0,392.9383,393.0379,392.5299,392.5299,400.0
2024-11-27 11:35:00,394.21,394.35,394.16,394.32,422.0,392.6693,392.8088,392.6195,392.7789,422.0
2024-11-27 11:40:00,394.34,394.65,394.34,394.38,5941.0,392.7988,393.1076,392.7988,392.8386,5941.0
2024-11-27 11:45:00,394.1,394.1,393.38,393.72,9638.0,392.5597,392.5597,391.8426,392.1812,9638.0
2024-11-27 11:50:00,393.93,394.1,393.69,393.77,1703.0,392.3904,392.5597,392.1513,392.231,1703.0
2024-11-27 11:55:00,393.84,393.86,393.83,393.85,629.0,392.3008,392.3207,392.2908,392.3107,629.0
2024-11-27 12:00:00,393.94,394.14,393.12,393.12,24969.0,392.4004,392.5996,391.5836,391.5836,24969.0
2024-11-27 12:05:00,393.69,394.15,393.58,394.15,2479.0,392.1513,392.6095,392.0418,392.6095,2479.0
2024-11-27 12:10:00,394.03,394.23,393.81,394.14,785.0,392.49,392.6892,392.2709,392.5996,785.0
2024-11-27 12:15:00,394.2,394.47,393.69,393.75,3700.0,392.6593,392.9283,392.1513,392.2111,3700.0
2024-11-27 12:20:00,393.53,394.03,393.53,393.9,1135.0,391.992,392.49,391.992,392.3605,1135.0
2024-11-27 12:25:00,394.03,394.03,393.8,393.93,300.0,392.49,392.49,392.2609,392.3904,300.0
2024-11-27 12:30:00,393.92,394.13,393.92,393.92,300.0,392.3804,392.5896,392.3804,392.3804,300.0
2024-11-27 12:35:00,393.92,393.92,393.9,393.92,446.0,392.3804,392.3804,392.3605,392.3804,446.0
2024-11-27 12:40:00,393.92,394.06,393.9,393.9,706.0,392.3804,392.5199,392.3605,392.3605,706.0
2024-11-27 12:45:00,393.9,394.13,393.69,394.13,3674.0,392.3605,392.5896,392.1513,392.5896,3674.0
2024-11-27 12:50:00,394.32,394.94,394.32,394.94,982.0,392.7789,393.3965,392.7789,393.3965,982.0
2024-11-27 12:55:00,394.76,394.76,394.43,394.49,1950.0,393.2172,393.2172,392.8884,392.9482,1950.0
2024-11-27 13:00:00,394.32,394.32,394.07,394.14,968.0,392.7789,392.7789,392.5299,392.5996,968.0
2024-11-27 13:05:00,394.23,394.4,394.22,394.22,607.0,392.6892,392.8586,392.6793,392.6793,607.0
2024-11-27 13:10:00,394.22,394.32,394.16,394.32,525.0,392.6793,392.7789,392.6195,392.7789,525.0
2024-11-27 13:15:00,394.2,394.25,394.2,394.25,354.0,392.6593,392.7092,392.6593,392.7092,354.0
2024-11-27 13:20:00,394.14,394.25,394.14,394.25,625.0,392.5996,392.7092,392.5996,392.7092,625.0
2024-11-27 13:25:00,394.3,394.3,394.12,394.13,957.0,392.759,392.759,392.5797,392.5896,957.0
2024-11-27 13:30:00,394.02,394.12,393.8,393.8,2900.0,392.4801,392.5797,392.2609,392.2609,2900.0
2024-11-27 13:35:00,394.03,394.14,393.86,393.86,2526.0,392.49,392.5996,392.3207,392.3207,2526.0
2024-11-27 13:40:00,393.91,394.1,393.9,394.1,519.0,392.3705,392.5597,392.3605,392.5597,519.0
2024-11-27 13:45:00,394.11,394.11,393.57,393.72,5379.0,392.5697,392.5697,392.0318,392.1812,5379.0
2024-11-27 13:50:00,393.69,393.69,393.66,393.66,400.0,392.1513,392.1513,392.1215,392.1215,400.0
2024-11-27 13:55:00,393.73,393.9,393.66,393.77,852.0,392.1912,392.3605,392.1215,392.231,852.0
2024-11-27 14:00:00,393.82,393.82,393.82,393.82,100.0,392.2808,392.2808,392.2808,392.2808,100.0
2024-11-27 14:05:00,393.66,393.99,393.66,393.76,2651.0,392.1215,392.4502,392.1215,392.2211,2651.0
2024-11-27 14:10:00,393.57,393.57,393.31,393.31,1310.0,392.0318,392.0318,391.7728,391.7728,1310.0
2024-11-27 14:15:00,393.05,393.16,392.92,393.09,1841.0,391.5138,391.6234,391.3843,391.5537,1841.0
2024-11-27 14:20:00,392.94,393.02,392.85,392.94,2201.0,391.4043,391.484,391.3146,391.4043,2201.0
2024-11-27 14:25:00,393.07,393.17,393.01,393.13,978.0,391.5338,391.6334,391.474,391.5935,978.0
2024-11-27 14:30:00,393.29,393.29,393.09,393.13,1392.0,391.7529,391.7529,391.5537,391.5935,1392.0
2024-11-27 14:35:00,393.3,393.34,393.3,393.34,843.0,391.7629,391.8027,391.7629,391.8027,843.0
2024-11-27 14:40:00,393.21,393.74,393.21,393.74,2196.0,391.6732,392.2011,391.6732,392.2011,2196.0
2024-11-27 14:45:00,393.76,394.04,393.63,393.65,3008.0,392.2211,392.5,392.0916,392.1115,3008.0
2024-11-27 14:50:00,393.64,393.79,393.64,393.66,706.0,392.1015,392.2509,392.1015,392.1215,706.0
2024-11-27 14:55:00,393.54,393.66,393.43,393.49,3288.0,392.0019,392.1215,391.8924,391.9521,3288.0
2024-11-27 15:00:00,393.48,393.49,393.33,393.35,1093.0,391.9422,391.9521,391.7927,391.8127,1093.0
2024-11-27 15:05:00,393.39,393.39,393.38,393.38,529.0,391.8525,391.8525,391.8426,391.8426,529.0
2024-11-27 15:10:00,393.37,393.85,393.28,393.6,3588.0,391.8326,392.3107,391.7429,392.0617,3588.0
2024-11-27 15:15:00,393.67,393.67,392.85,393.29,22272.0,392.1314,392.1314,391.3146,391.7529,22272.0
2024-11-27 15:20:00,393.25,393.32,393.11,393.32,1600.0,391.7131,391.7828,391.5736,391.7828,1600.0
2024-11-27 15:25:00,393.66,393.8,393.43,393.44,11423.0,392.1215,392.2609,391.8924,391.9023,11423.0
2024-11-27 15:30:00,393.27,393.54,393.23,393.53,1904.0,391.733,392.0019,391.6931,391.992,1904.0
2024-11-27 15:35:00,393.63,393.76,393.54,393.75,2361.0,392.0916,392.2211,392.0019,392.2111,2361.0
2024-11-27 15:40:00,393.5,393.69,393.47,393.53,2159.0,391.9621,392.1513,391.9322,391.992,2159.0
2024-11-27 15:45:00,393.55,393.92,393.54,393.72,5124.0,392.0119,392.3804,392.0019,392.1812,5124.0
2024-11-27 15:50:00,393.92,394.0,393.35,393.71,10984.0,392.3804,392.4601,391.8127,392.1713,10984.0
2024-11-27 15:55:00,393.76,393.76,393.19,393.31,49862.0,392.2211,392.2211,391.6533,391.7728,49862.0
2024-11-29 09:30:00,391.99,394.59,391.53,392.96,8572.0,390.458,393.0478,389.9998,391.4242,8572.0
2024-11-29 09:35:00,393.91,394.19,392.29,392.29,2279.0,392.3705,392.6494,390.7568,390.7568,2279.0
2024-11-29 09:40:00,393.79,394.1,392.55,393.92,4194.0,392.2509,392.5597,391.0158,392.3804,4194.0
2024-11-29 09:45:00,394.13,394.13,392.67,392.67,1092.0,392.5896,392.5896,391.1353,391.1353,1092.0
2024-11-29 09:50:00,393.15,393.22,391.3,391.8,3119.0,391.6135,391.6832,389.7707,390.2687,3119.0
2024-11-29 09:55:00,392.35,392.92,392.11,392.58,4837.0,390.8166,391.3843,390.5775,391.0457,4837.0
2024-11-29 10:00:00,392.38,393.11,392.38,392.92,1524.0,390.8465,391.5736,390.8465,391.3843,1524.0
2024-11-29 10:05:00,392.65,392.65,391.42,391.42,1100.0,391.1154,391.1154,389.8902,389.8902,1100.0
2024-11-29 10:10:00,392.0,392.53,391.86,392.43,3212.0,390.4679,390.9959,390.3285,390.8963,3212.0
2024-11-29 10:15:00,392.43,392.43,391.62,391.99,622.0,390.8963,390.8963,390.0894,390.458,622.0
2024-11-29 10:20:00,391.69,392.45,391.68,392.34,13474.0,390.1592,390.9162,390.1492,390.8066,13474.0
2024-11-29 10:25:00,392.26,392.82,391.84,392.32,6395.0,390.7269,391.2847,390.3086,390.7867,6395.0
2024-11-29 10:30:00,391.97,391.97,391.56,391.56,1114.0,390.4381,390.4381,390.0297,390.0297,1114.0
2024-11-29 10:35:00,391.87,392.24,391.82,392.05,4687.0,390.3385,390.707,390.2886,390.5177,4687.0
2024-11-29 10:40:00,391.87,391.87,391.51,391.51,400.0,390.3385,390.3385,389.9799,389.9799,400.0
2024-11-29 10:45:00,391.79,392.05,391.66,391.95,1214.0,390.2588,390.5177,390.1293,390.4181,1214.0
2024-11-29 10:50:00,392.06,392.06,391.91,391.94,4500.0,390.5277,390.5277,390.3783,390.4082,4500.0
2024-11-29 10:55:00,391.76,391.86,391.45,391.84,3698.0,390.2289,390.3285,389.9201,390.3086,3698.0
2024-11-29 11:00:00,391.66,391.9,391.66,391.9,400.0,390.1293,390.3683,390.1293,390.3683,400.0
2024-11-29 11:05:00,391.88,392.0,391.3,391.31,13588.0,390.3484,390.4679,389.7707,389.7806,13588.0
2024-11-29 11:10:00,391.32,391.44,390.65,391.27,4564.0,389.7906,389.9101,389.1232,389.7408,4564.0
2024-11-29 11:15:00,391.39,391.41,391.1,391.27,1500.0,389.8603,389.8803,389.5715,389.7408,1500.0
2024-11-29 11:20:00,391.17,391.6,391.14,391.51,2815.0,389.6412,390.0695,389.6113,389.9799,2815.0
2024-11-29 11:25:00,391.23,391.66,391.23,391.63,1541.0,389.701,390.1293,389.701,390.0994,1541.0
2024-11-29 11:30:00,391.8,391.85,391.64,391.68,794.0,390.2687,390.3185,390.1094,390.1492,794.0
2024-11-29 11:35:00,391.43,391.6,391.33,391.37,717.0,389.9002,390.0695,389.8006,389.8404,717.0
2024-11-29 11:40:00,391.4,391.56,391.32,391.42,1901.0,389.8703,390.0297,389.7906,389.8902,1901.0
2024-11-29 11:45:00,391.69,392.09,391.66,392.09,3467.0,390.1592,390.5576,390.1293,390.5576,3467.0
2024-11-29 11:50:00,392.1,392.1,391.98,392.04,1766.0,390.5676,390.5676,390.448,390.5078,1766.0
2024-11-29 11:55:00,392.13,392.13,391.72,391.73,1335.0,390.5974,390.5974,390.189,390.199,1335.0
2024-11-29 12:00:00,391.88,392.17,391.86,392.0,2935.0,390.3484,390.6373,390.3285,390.4679,2935.0
2024-11-29 12:05:00,391.99,392.36,391.67,392.36,4607.0,390.458,390.8265,390.1392,390.8265,4607.0
2024-11-29 12:10:00,392.49,392.49,392.27,392.48,1125.0,390.956,390.956,390.7369,390.9461,1125.0
2024-11-29 12:15:00,392.42,392.69,392.35,392.51,2977.0,390.8863,391.1552,390.8166,390.976,2977.0
2024-11-29 12:20:00,392.68,392.83,392.11,392.11,2749.0,391.1453,391.2947,390.5775,390.5775,2749.0
2024-11-29 12:25:00,392.11,392.46,392.07,392.21,2836.0,390.5775,390.9261,390.5377,390.6771,2836.0
2024-11-29 12:30:00,392.14,392.47,392.14,392.36,3769.0,390.6074,390.9361,390.6074,390.8265,3769.0
2024-11-29 12:35:00,392.2,392.38,392.19,392.38,1600.0,390.6672,390.8465,390.6572,390.8465,1600.0
2024-11-29 12:40:00,392.38,392.57,392.21,392.36,5918.0,390.8465,391.0357,390.6771,390.8265,5918.0
2024-11-29 12:45:00,392.36,392.76,392.35,392.59,3233.0,390.8265,391.225,390.8166,391.0556,3233.0
2024-11-29 12:50:00,392.64,392.88,392.25,392.36,16407.0,391.1054,391.3445,390.717,390.8265,16407.0
2024-11-29 12:55:00,392.38,392.38,391.64,391.64,18718.0,390.8465,390.8465,390.1094,390.1094,18718.0
2024-12-02 09:30:00,392.0,392.3,389.34,389.67,9615.0,390.4679,390.7668,387.8183,388.1471,9615.0
2024-12-02 09:35:00,389.35,390.24,389.06,389.08,2818.0,387.8283,388.7148,387.5394,387.5594,2818.0
2024-12-02 09:40:00,389.58,389.58,388.69,388.99,3328.0,388.0574,388.0574,387.1709,387.4697,3328.0
2024-12-02 09:45:00,389.01,389.69,389.01,389.33,701.0,387.4896,388.167,387.4896,387.8084,701.0
2024-12-02 09:50:00,389.06,389.06,387.66,387.93,2878.0,387.5394,387.5394,386.1449,386.4139,2878.0
2024-12-02 09:55:00,387.94,387.94,386.68,387.33,7099.0,386.4238,386.4238,385.1687,385.8162,7099.0
2024-12-02 10:00:00,387.33,387.48,386.82,387.07,2882.0,385.8162,385.9656,385.3082,385.5572,2882.0
2024-12-02 10:05:00,387.06,387.06,386.08,386.55,8779.0,385.5473,385.5473,384.5711,385.0392,8779.0
2024-12-02 10:10:00,386.75,386.75,386.08,386.09,7547.0,385.2385,385.2385,384.5711,384.581,7547.0
2024-12-02 10:15:00,386.12,386.76,385.86,386.76,3513.0,384.6109,385.2484,384.3519,385.2484,3513.0
2024-12-02 10:20:00,386.59,386.8,386.54,386.69,1960.0,385.0791,385.2883,385.0293,385.1787,1960.0
2024-12-02 10:25:00,386.9,387.15,386.59,386.97,2270.0,385.3879,385.6369,385.0791,385.4576,2270.0
2024-12-02 10:30:00,387.3,387.3,386.64,386.74,3156.0,385.7863,385.7863,385.1289,385.2285,3156.0
2024-12-02 10:35:00,386.72,387.27,386.7,386.79,6117.0,385.2086,385.7564,385.1887,385.2783,6117.0
2024-12-02 10:40:00,387.06,387.18,386.98,387.18,3570.0,385.5473,385.6668,385.4676,385.6668,3570.0
2024-12-02 10:45:00,387.32,387.61,387.11,387.44,5313.0,385.8062,386.0951,385.5971,385.9258,5313.0
2024-12-02 10:50:00,387.63,387.64,386.9,386.9,3679.0,386.115,386.125,385.3879,385.3879,3679.0
2024-12-02 10:55:00,386.4,386.4,386.4,386.4,125.0,384.8898,384.8898,384.8898,384.8898,125.0
2024-12-02 11:00:00,386.6,386.7,386.34,386.7,2512.0,385.089,385.1887,384.8301,385.1887,2512.0
2024-12-02 11:05:00,386.61,386.7,386.44,386.44,1879.0,385.099,385.1887,384.9297,384.9297,1879.0
2024-12-02 11:10:00,386.44,387.13,386.44,387.12,4510.0,384.9297,385.617,384.9297,385.607,4510.0
2024-12-02 11:15:00,387.02,387.36,386.75,386.75,5023.0,385.5074,385.8461,385.2385,385.2385,5023.0
2024-12-02 11:20:00,386.61,386.96,386.6,386.93,2739.0,385.099,385.4476,385.089,385.4178,2739.0
2024-12-02 11:25:00,386.94,387.36,386.94,387.01,3065.0,385.4277,385.8461,385.4277,385.4974,3065.0
2024-12-02 11:30:00,387.33,387.4,386.61,386.91,2920.0,385.8162,385.8859,385.099,385.3978,2920.0
2024-12-02 11:35:00,386.95,386.95,386.46,386.76,1270.0,385.4377,385.4377,384.9496,385.2484,1270.0
2024-12-02 11:40:00,386.45,386.71,385.93,385.93,3201.0,384.9396,385.1986,384.4217,384.4217,3201.0
2024-12-02 11:45:00,386.13,386.45,385.9,386.43,3899.0,384.6209,384.9396,384.3918,384.9197,3899.0
2024-12-02 11:50:00,386.45,386.65,386.33,386.33,1650.0,384.9396,385.1389,384.8201,384.8201,1650.0
2024-12-02 11:55:00,386.33,386.83,386.21,386.69,2261.0,384.8201,385.3182,384.7006,385.1787,2261.0
2024-12-02 12:00:00,386.81,386.81,386.81,386.81,600.0,385.2982,385.2982,385.2982,385.2982,600.0
2024-12-02 12:05:00,386.76,386.76,386.67,386.67,400.0,385.2484,385.2484,385.1588,385.1588,400.0
2024-12-02 12:10:00,386.66,386.9,386.54,386.56,2761.0,385.1488,385.3879,385.0293,385.0492,2761.0
2024-12-02 12:15:00,386.55,386.73,386.44,386.53,2727.0,385.0392,385.2185,384.9297,385.0193,2727.0
2024-12-02 12:20:00,386.69,386.79,386.69,386.78,400.0,385.1787,385.2783,385.1787,385.2683,400.0
2024-12-02 12:25:00,386.87,387.3,386.87,387.05,2940.0,385.358,385.7863,385.358,385.5373,2940.0
2024-12-02 12:30:00,387.03,387.03,386.8,386.8,705.0,385.5174,385.5174,385.2883,385.2883,705.0
2024-12-02 12:35:00,386.86,386.86,386.77,386.82,444.0,385.348,385.348,385.2584,385.3082,444.0
2024-12-02 12:40:00,386.99,387.08,386.72,387.08,2600.0,385.4775,385.5672,385.2086,385.5672,2600.0
2024-12-02 12:45:00,387.09,387.69,387.09,387.54,7319.0,385.5771,386.1748,385.5771,386.0254,7319.0
2024-12-02 12:50:00,387.54,387.64,387.5,387.63,7163.0,386.0254,386.125,385.9855,386.115,7163.0
2024-12-02 12:55:00,387.63,387.64,387.35,387.35,1524.0,386.115,386.125,385.8361,385.8361,1524.0
2024-12-02 13:00:00,387.42,387.57,387.4,387.51,2057.0,385.9058,386.0553,385.8859,385.9955,2057.0
2024-12-02 13:05:00,387.45,387.77,387.36,387.56,1327.0,385.9357,386.2545,385.8461,386.0453,1327.0
2024-12-02 13:10:00,387.44,387.55,387.4,387.55,1872.0,385.9258,386.0353,385.8859,386.0353,1872.0
2024-12-02 13:15:00,387.55,387.59,387.44,387.51,1000.0,386.0353,386.0752,385.9258,385.9955,1000.0
2024-12-02 13:20:00,387.47,387.8,387.44,387.8,5526.0,385.9556,386.2844,385.9258,386.2844,5526.0
2024-12-02 13:25:00,387.6,387.77,387.55,387.77,1591.0,386.0851,386.2545,386.0353,386.2545,1591.0
2024-12-02 13:30:00,387.69,388.06,387.69,388.06,2443.0,386.1748,386.5433,386.1748,386.5433,2443.0
2024-12-02 13:35:00,388.06,388.08,388.01,388.08,1600.0,386.5433,386.5633,386.4935,386.5633,1600.0
2024-12-02 13:40:00,388.08,388.12,388.0,388.08,3540.0,386.5633,386.6031,386.4836,386.5633,3540.0
2024-12-02 13:45:00,388.09,388.17,387.99,388.04,2798.0,386.5732,386.6529,386.4736,386.5234,2798.0
2024-12-02 13:50:00,388.09,388.27,387.88,387.92,55775.0,386.5732,386.7525,386.364,386.4039,55775.0
2024-12-02 13:55:00,387.98,387.98,387.92,387.92,1562.0,386.4637,386.4637,386.4039,386.4039,1562.0
2024-12-02 14:00:00,387.94,387.94,387.6,387.6,1231.0,386.4238,386.4238,386.0851,386.0851,1231.0
2024-12-02 14:05:00,387.44,387.58,387.08,387.38,18444.0,385.9258,386.0652,385.5672,385.866,18444.0
2024-12-02 14:10:00,387.38,387.46,387.25,387.35,3171.0,385.866,385.9457,385.7365,385.8361,3171.0
2024-12-02 14:15:00,387.43,387.43,387.22,387.22,1500.0,385.9158,385.9158,385.7066,385.7066,1500.0
2024-12-02 14:20:00,387.29,387.29,387.05,387.08,4115.0,385.7764,385.7764,385.5373,385.5672,4115.0
2024-12-02 14:25:00,387.18,387.49,386.92,387.33,9474.0,385.6668,385.9756,385.4078,385.8162,9474.0
2024-12-02 14:30:00,387.49,387.6,387.48,387.5,3484.0,385.9756,386.0851,385.9656,385.9855,3484.0
2024-12-02 14:35:00,387.38,387.49,387.24,387.37,3666.0,385.866,385.9756,385.7265,385.856,3666.0
2024-12-02 14:40:00,387.38,387.55,387.23,387.55,939.0,385.866,386.0353,385.7166,386.0353,939.0
2024-12-02 14:45:00,387.3,387.48,387.26,387.48,1118.0,385.7863,385.9656,385.7465,385.9656,1118.0
2024-12-02 14:50:00,387.42,387.54,387.34,387.34,4814.0,385.9058,386.0254,385.8262,385.8262,4814.0
2024-12-02 14:55:00,387.42,387.47,387.3,387.36,7154.0,385.9058,385.9556,385.7863,385.8461,7154.0
2024-12-02 15:00:00,387.42,387.42,387.14,387.14,1173.0,385.9058,385.9058,385.6269,385.6269,1173.0
2024-12-02 15:05:00,387.19,387.42,386.95,386.96,3325.0,385.6767,385.9058,385.4377,385.4476,3325.0
2024-12-02 15:10:00,386.94,387.2,386.87,386.97,2213.0,385.4277,385.6867,385.358,385.4576,2213.0
2024-12-02 15:15:00,387.03,387.51,386.91,387.37,8758.0,385.5174,385.9955,385.3978,385.856,8758.0
2024-12-02 15:20:00,387.51,387.83,387.5,387.68,4047.0,385.9955,386.3142,385.9855,386.1648,4047.0
2024-12-02 15:25:00,387.57,388.01,387.54,388.0,5257.0,386.0553,386.4935,386.0254,386.4836,5257.0
2024-12-02 15:30:00,387.87,387.92,387.62,387.71,5125.0,386.3541,386.4039,386.1051,386.1947,5125.0
2024-12-02 15:35:00,387.84,388.03,387.45,387.45,3159.0,386.3242,386.5135,385.9357,385.9357,3159.0
2024-12-02 15:40:00,387.4,387.69,386.93,387.03,15321.0,385.8859,386.1748,385.4178,385.5174,15321.0
2024-12-02 15:45:00,387.02,387.02,386.82,386.99,7913.0,385.5074,385.5074,385.3082,385.4775,7913.0
2024-12-02 15:50:00,386.98,387.77,386.92,387.75,22152.0,385.4676,386.2545,385.4078,386.2346,22152.0
2024-12-02 15:55:00,387.64,388.15,387.12,387.5,86583.0,386.125,386.633,385.607,385.9855,86583.0
2024-12-03 09:30:00,388.89,389.93,386.68,387.85,9118.0,387.3701,388.406,385.1687,386.3342,9118.0
2024-12-03 09:35:00,387.43,387.43,385.63,386.17,7430.0,385.9158,385.9158,384.1228,384.6607,7430.0
2024-12-03 09:40:00,386.18,386.87,383.91,383.91,4263.0,384.6707,385.358,382.4096,382.4096,4263.0
2024-12-03 09:45:00,383.82,385.38,383.66,384.73,7911.0,382.3199,383.8738,382.1605,383.2264,7911.0
2024-12-03 09:50:00,384.73,384.77,383.48,384.63,9058.0,383.2264,383.2662,381.9812,383.1267,9058.0
2024-12-03 09:55:00,384.76,385.77,384.62,385.15,36077.0,383.2562,384.2623,383.1168,383.6447,36077.0
2024-12-03 10:00:00,385.11,385.98,384.76,385.72,5017.0,383.6049,384.4715,383.2562,384.2125,5017.0
2024-12-03 10:05:00,385.65,386.77,385.49,386.69,4675.0,384.1428,385.2584,383.9834,385.1787,4675.0
2024-12-03 10:10:00,386.49,386.49,385.52,385.52,2660.0,384.9795,384.9795,384.0133,384.0133,2660.0
2024-12-03 10:15:00,386.0,386.5,385.52,386.39,4260.0,384.4914,384.9894,384.0133,384.8799,4260.0
2024-12-03 10:20:00,386.09,386.86,386.09,386.59,2916.0,384.581,385.348,384.581,385.0791,2916.0
2024-12-03 10:25:00,386.47,387.26,386.37,386.59,2577.0,384.9596,385.7465,384.8599,385.0791,2577.0
2024-12-03 10:30:00,386.65,386.82,385.74,386.55,101074.0,385.1389,385.3082,384.2324,385.0392,101074.0
2024-12-03 10:35:00,386.39,387.84,386.39,387.36,10128.0,384.8799,386.3242,384.8799,385.8461,10128.0
2024-12-03 10:40:00,387.5,387.6,387.2,387.29,15852.0,385.9855,386.0851,385.6867,385.7764,15852.0
2024-12-03 10:45:00,387.16,387.7,386.52,387.34,23250.0,385.6469,386.1848,385.0094,385.8262,23250.0
2024-12-03 10:50:00,386.74,388.3,386.74,388.3,3392.0,385.2285,386.7824,385.2285,386.7824,3392.0
2024-12-03 10:55:00,388.31,388.31,386.4,386.99,5491.0,386.7924,386.7924,384.8898,385.4775,5491.0
2024-12-03 11:00:00,386.68,386.93,386.53,386.75,4011.0,385.1687,385.4178,385.0193,385.2385,4011.0
2024-12-03 11:05:00,386.52,387.05,386.15,386.28,1284.0,385.0094,385.5373,384.6408,384.7703,1284.0
2024-12-03 11:10:00,386.35,386.35,386.01,386.08,1550.0,384.84,384.84,384.5014,384.5711,1550.0
2024-12-03 11:15:00,386.11,386.14,385.81,386.13,1857.0,384.601,384.6308,384.3021,384.6209,1857.0
2024-12-03 11:20:00,386.19,386.72,385.95,386.44,9569.0,384.6807,385.2086,384.4416,384.9297,9569.0
2024-12-03 11:25:00,386.53,386.53,385.69,385.9,3649.0,385.0193,385.0193,384.1826,384.3918,3649.0
2024-12-03 11:30:00,385.82,386.28,385.67,386.28,5229.0,384.3121,384.7703,384.1627,384.7703,5229.0
2024-12-03 11:35:00,386.1,386.55,385.55,385.81,3294.0,384.591,385.0392,384.0432,384.3021,3294.0
2024-12-03 11:40:00,385.83,385.83,385.42,385.72,1100.0,384.3221,384.3221,383.9137,384.2125,1100.0
2024-12-03 11:45:00,385.6,385.6,384.94,384.94,4778.0,384.093,384.093,383.4355,383.4355,4778.0
2024-12-03 11:50:00,384.96,385.11,384.96,385.11,700.0,383.4555,383.6049,383.4555,383.6049,700.0
2024-12-03 11:55:00,385.11,385.8,385.04,385.8,4257.0,383.6049,384.2922,383.5351,384.2922,4257.0
2024-12-03 12:00:00,385.84,386.05,385.72,385.81,3917.0,384.332,384.5412,384.2125,384.3021,3917.0
2024-12-03 12:05:00,385.81,386.01,385.81,385.99,4262.0,384.3021,384.5014,384.3021,384.4814,4262.0
2024-12-03 12:10:00,386.16,386.16,385.56,385.56,5695.0,384.6508,384.6508,384.0531,384.0531,5695.0
2024-12-03 12:15:00,385.67,386.09,385.56,385.63,9088.0,384.1627,384.581,384.0531,384.1228,9088.0
2024-12-03 12:20:00,385.45,385.84,385.45,385.74,2300.0,383.9435,384.332,383.9435,384.2324,2300.0
2024-12-03 12:25:00,385.82,385.82,385.46,385.49,2869.0,384.3121,384.3121,383.9535,383.9834,2869.0
2024-12-03 12:30:00,385.73,385.99,385.64,385.77,2191.0,384.2224,384.4814,384.1328,384.2623,2191.0
2024-12-03 12:35:00,385.89,385.93,385.76,385.76,700.0,384.3818,384.4217,384.2523,384.2523,700.0
2024-12-03 12:40:00,385.79,385.79,385.19,385.22,6708.0,384.2822,384.2822,383.6846,383.7144,6708.0
2024-12-03 12:45:00,385.44,385.44,385.04,385.13,1178.0,383.9336,383.9336,383.5351,383.6248,1178.0
2024-12-03 12:50:00,385.32,385.32,385.14,385.31,701.0,383.8141,383.8141,383.6348,383.8041,701.0
2024-12-03 12:55:00,385.12,385.2,384.53,384.66,6215.0,383.6148,383.6945,383.0271,383.1566,6215.0
2024-12-03 13:00:00,384.79,384.92,384.7,384.7,1200.0,383.2861,383.4156,383.1965,383.1965,1200.0
2024-12-03 13:05:00,384.79,384.79,384.38,384.62,6667.0,383.2861,383.2861,382.8777,383.1168,6667.0
2024-12-03 13:10:00,384.64,385.34,384.56,384.9,176278.0,383.1367,383.834,383.057,383.3957,176278.0
2024-12-03 13:15:00,384.97,385.54,384.67,384.9,77956.0,383.4654,384.0332,383.1666,383.3957,77956.0
2024-12-03 13:20:00,384.87,385.02,384.81,385.02,5711.0,383.3658,383.5152,383.306,383.5152,5711.0
2024-12-03 13:25:00,385.39,385.98,385.39,385.98,11990.0,383.8838,384.4715,383.8838,384.4715,11990.0
2024-12-03 13:30:00,385.98,386.42,385.8,386.42,2072.0,384.4715,384.9098,384.2922,384.9098,2072.0
2024-12-03 13:35:00,386.31,386.83,386.1,386.22,3351.0,384.8002,385.3182,384.591,384.7105,3351.0
2024-12-03 13:40:00,386.23,386.32,386.15,386.24,1600.0,384.7205,384.8101,384.6408,384.7305,1600.0
2024-12-03 13:45:00,386.19,386.34,386.15,386.34,2316.0,384.6807,384.8301,384.6408,384.8301,2316.0
2024-12-03 13:50:00,386.34,386.47,386.08,386.13,2113.0,384.8301,384.9596,384.5711,384.6209,2113.0
2024-12-03 13:55:00,386.02,386.18,386.01,386.17,1288.0,384.5113,384.6707,384.5014,384.6607,1288.0
2024-12-03 14:00:00,386.02,386.37,385.92,386.37,3263.0,384.5113,384.8599,384.4117,384.8599,3263.0
2024-12-03 14:05:00,386.33,386.66,386.33,386.62,1405.0,384.8201,385.1488,384.8201,385.109,1405.0
2024-12-03 14:10:00,386.46,386.69,386.46,386.69,1346.0,384.9496,385.1787,384.9496,385.1787,1346.0
2024-12-03 14:15:00,386.76,386.85,386.63,386.81,3499.0,385.2484,385.3381,385.1189,385.2982,3499.0
2024-12-03 14:20:00,386.84,386.91,386.64,386.81,1300.0,385.3281,385.3978,385.1289,385.2982,1300.0
2024-12-03 14:25:00,386.81,386.89,386.69,386.84,1310.0,385.2982,385.3779,385.1787,385.3281,1310.0
2024-12-03 14:30:00,386.85,386.98,386.35,386.65,30866.0,385.3381,385.4676,384.84,385.1389,30866.0
2024-12-03 14:35:00,386.61,386.61,386.27,386.31,5962.0,385.099,385.099,384.7603,384.8002,5962.0
2024-12-03 14:40:00,386.38,386.62,386.38,386.62,1807.0,384.8699,385.109,384.8699,385.109,1807.0
2024-12-03 14:45:00,386.67,386.71,386.33,386.64,12921.0,385.1588,385.1986,384.8201,385.1289,12921.0
2024-12-03 14:50:00,386.51,386.63,386.2,386.2,8715.0,384.9994,385.1189,384.6906,384.6906,8715.0
2024-12-03 14:55:00,386.43,386.45,386.06,386.4,7571.0,384.9197,384.9396,384.5512,384.8898,7571.0
2024-12-03 15:00:00,386.38,386.64,386.03,386.38,20893.0,384.8699,385.1289,384.5213,384.8699,20893.0
2024-12-03 15:05:00,386.4,386.6,386.09,386.21,5406.0,384.8898,385.089,384.581,384.7006,5406.0
2024-12-03 15:10:00,386.18,386.23,385.85,385.86,7780.0,384.6707,384.7205,384.342,384.3519,7780.0
2024-12-03 15:15:00,385.96,385.96,385.76,385.94,12555.0,384.4516,384.4516,384.2523,384.4316,12555.0
2024-12-03 15:20:00,385.86,385.9,385.46,385.59,6854.0,384.3519,384.3918,383.9535,384.083,6854.0
2024-12-03 15:25:00,385.57,385.76,385.43,385.44,5105.0,384.0631,384.2523,383.9236,383.9336,5105.0
2024-12-03 15:30:00,385.43,385.59,385.19,385.37,4227.0,383.9236,384.083,383.6846,383.8639,4227.0
2024-12-03 15:35:00,385.37,385.62,385.08,385.09,14619.0,383.8639,384.1129,383.575,383.585,14619.0
2024-12-03 15:40:00,385.15,385.22,384.54,384.55,4222.0,383.6447,383.7144,383.0371,383.0471,4222.0
2024-12-03 15:45:00,384.71,384.87,384.35,384.7,24759.0,383.2064,383.3658,382.8478,383.1965,24759.0
2024-12-03 15:50:00,384.84,385.25,384.38,384.74,19807.0,383.3359,383.7443,382.8777,383.2363,19807.0
2024-12-03 15:55:00,384.68,385.96,384.62,385.56,85206.0,383.1766,384.4516,383.1168,384.0531,85206.0
2024-12-04 09:30:00,384.28,384.28,382.76,383.61,11733.0,382.7781,382.7781,381.2641,382.1107,11733.0
2024-12-04 09:35:00,383.62,385.15,382.78,385.09,4200.0,382.1207,383.6447,381.284,383.585,4200.0
2024-12-04 09:40:00,385.0,385.0,385.0,385.0,124.0,383.4953,383.4953,383.4953,383.4953,124.0
2024-12-04 09:45:00,384.69,385.18,382.76,385.05,4550.0,383.1865,383.6746,381.2641,383.5451,4550.0
2024-12-04 09:50:00,385.05,386.07,385.03,385.77,4974.0,383.5451,384.5611,383.5252,384.2623,4974.0
2024-12-04 09:55:00,385.47,386.19,384.88,386.19,3734.0,383.9635,384.6807,383.3758,384.6807,3734.0
2024-12-04 10:00:00,385.91,385.92,385.0,385.03,3419.0,384.4017,384.4117,383.4953,383.5252,3419.0
2024-12-04 10:05:00,385.04,385.3,384.68,385.28,5398.0,383.5351,383.7941,383.1766,383.7742,5398.0
2024-12-04 10:10:00,384.79,384.79,384.04,384.05,5262.0,383.2861,383.2861,382.5391,382.549,5262.0
2024-12-04 10:15:00,384.38,385.1,384.38,385.01,8401.0,382.8777,383.5949,382.8777,383.5053,8401.0
2024-12-04 10:20:00,384.98,385.04,383.92,383.92,5281.0,383.4754,383.5351,382.4195,382.4195,5281.0
2024-12-04 10:25:00,384.36,384.36,383.97,384.02,500.0,382.8578,382.8578,382.4693,382.5191,500.0
2024-12-04 10:30:00,384.0,384.37,384.0,384.37,1325.0,382.4992,382.8678,382.4992,382.8678,1325.0
2024-12-04 10:35:00,384.37,384.6,384.17,384.17,3572.0,382.8678,383.0969,382.6685,382.6685,3572.0
2024-12-04 10:40:00,384.12,384.12,383.4,383.4,4281.0,382.6187,382.6187,381.9016,381.9016,4281.0
2024-12-04 10:45:00,383.56,383.56,382.55,383.0,4166.0,382.0609,382.0609,381.0549,381.5031,4166.0
2024-12-04 10:50:00,383.09,383.2,382.65,382.65,3640.0,381.5928,381.7023,381.1545,381.1545,3640.0
2024-12-04 10:55:00,382.8,383.11,382.04,383.09,12240.0,381.3039,381.6127,380.5469,381.5928,12240.0
2024-12-04 11:00:00,383.04,383.18,382.75,382.92,3705.0,381.543,381.6824,381.2541,381.4234,3705.0
2024-12-04 11:05:00,382.9,383.06,382.6,382.91,3836.0,381.4035,381.5629,381.1047,381.4135,3836.0
2024-12-04 11:10:00,382.91,383.2,382.65,383.18,11778.0,381.4135,381.7023,381.1545,381.6824,11778.0
2024-12-04 11:15:00,383.2,384.37,383.2,384.37,33559.0,381.7023,382.8678,381.7023,382.8678,33559.0
2024-12-04 11:20:00,384.65,385.0,384.15,384.23,7581.0,383.1467,383.4953,382.6486,382.7283,7581.0
2024-12-04 11:25:00,383.86,383.87,383.73,383.8,1006.0,382.3598,382.3697,382.2303,382.3,1006.0
2024-12-04 11:30:00,383.87,384.61,383.73,384.61,7947.0,382.3697,383.1068,382.2303,383.1068,7947.0
2024-12-04 11:35:00,384.62,384.7,384.23,384.23,19163.0,383.1168,383.1965,382.7283,382.7283,19163.0
2024-12-04 11:40:00,384.48,384.48,384.23,384.41,907.0,382.9773,382.9773,382.7283,382.9076,907.0
2024-12-04 11:45:00,384.42,384.87,384.41,384.87,7564.0,382.9176,383.3658,382.9076,383.3658,7564.0
2024-12-04 11:50:00,384.84,384.89,384.57,384.75,2806.0,383.3359,383.3857,383.067,383.2463,2806.0
2024-12-04 11:55:00,384.69,384.69,384.23,384.35,3689.0,383.1865,383.1865,382.7283,382.8478,3689.0
2024-12-04 12:00:00,384.28,384.29,384.16,384.29,821.0,382.7781,382.7881,382.6586,382.7881,821.0
2024-12-04 12:05:00,384.17,384.55,384.17,384.5,7722.0,382.6685,383.0471,382.6685,382.9973,7722.0
2024-12-04 12:10:00,384.57,384.63,384.43,384.54,1360.0,383.067,383.1267,382.9275,383.0371,1360.0
2024-12-04 12:15:00,384.67,384.67,384.52,384.64,1600.0,383.1666,383.1666,383.0172,383.1367,1600.0
2024-12-04 12:20:00,384.55,384.65,384.36,384.59,14656.0,383.0471,383.1467,382.8578,383.0869,14656.0
2024-12-04 12:25:00,384.6,384.76,384.17,384.49,5477.0,383.0969,383.2562,382.6685,382.9873,5477.0
2024-12-04 12:30:00,384.76,384.76,384.36,384.39,1805.0,383.2562,383.2562,382.8578,382.8877,1805.0
2024-12-04 12:35:00,384.54,384.54,384.1,384.21,1514.0,383.0371,383.0371,382.5988,382.7084,1514.0
2024-12-04 12:40:00,384.01,384.14,383.87,383.87,308.0,382.5092,382.6387,382.3697,382.3697,308.0
2024-12-04 12:45:00,384.1,384.12,384.1,384.12,1200.0,382.5988,382.6187,382.5988,382.6187,1200.0
2024-12-04 12:50:00,384.22,384.51,384.22,384.45,3127.0,382.7184,383.0072,382.7184,382.9475,3127.0
2024-12-04 12:55:00,384.33,384.36,384.18,384.18,1093.0,382.8279,382.8578,382.6785,382.6785,1093.0
2024-12-04 13:00:00,384.49,384.49,384.17,384.27,1327.0,382.9873,382.9873,382.6685,382.7682,1327.0
2024-12-04 13:05:00,384.15,384.28,384.15,384.28,300.0,382.6486,382.7781,382.6486,382.7781,300.0
2024-12-04 13:10:00,384.28,384.49,384.19,384.3,2138.0,382.7781,382.9873,382.6885,382.798,2138.0
2024-12-04 13:15:00,384.31,384.49,384.25,384.38,2314.0,382.808,382.9873,382.7482,382.8777,2314.0
2024-12-04 13:20:00,384.24,384.27,383.61,383.61,900.0,382.7383,382.7682,382.1107,382.1107,900.0
2024-12-04 13:25:00,383.61,383.61,383.56,383.56,757.0,382.1107,382.1107,382.0609,382.0609,757.0
2024-12-04 13:30:00,383.5,383.6,382.72,382.72,8389.0,382.0012,382.1008,381.2242,381.2242,8389.0
2024-12-04 13:35:00,382.79,383.34,382.73,383.34,7018.0,381.2939,381.8418,381.2342,381.8418,7018.0
2024-12-04 13:40:00,383.26,383.32,383.15,383.32,3075.0,381.7621,381.8219,381.6525,381.8219,3075.0
2024-12-04 13:45:00,383.36,383.39,382.68,382.68,16476.0,381.8617,381.8916,381.1844,381.1844,16476.0
2024-12-04 13:50:00,382.96,383.06,382.38,382.48,3587.0,381.4633,381.5629,380.8855,380.9852,3587.0
2024-12-04 13:55:00,382.45,382.49,382.25,382.35,1974.0,380.9553,380.9951,380.7561,380.8557,1974.0
2024-12-04 14:00:00,382.24,382.58,382.18,382.56,8190.0,380.7461,381.0848,380.6863,381.0648,8190.0
2024-12-04 14:05:00,382.56,382.68,382.47,382.55,10977.0,381.0648,381.1844,380.9752,381.0549,10977.0
2024-12-04 14:10:00,382.47,382.56,382.34,382.52,15393.0,380.9752,381.0648,380.8457,381.025,15393.0
2024-12-04 14:15:00,382.51,382.68,382.16,382.24,1770.0,381.015,381.1844,380.6664,380.7461,1770.0
2024-12-04 14:20:00,382.3,382.42,382.21,382.21,1715.0,380.8059,380.9254,380.7162,380.7162,1715.0
2024-12-04 14:25:00,382.34,382.38,382.21,382.38,4391.0,380.8457,380.8855,380.7162,380.8855,4391.0
2024-12-04 14:30:00,382.24,382.47,382.18,382.36,10592.0,380.7461,380.9752,380.6863,380.8656,10592.0
2024-12-04 14:35:00,382.38,383.14,382.37,383.14,5663.0,380.8855,381.6426,380.8756,381.6426,5663.0
2024-12-04 14:40:00,383.13,383.21,382.99,383.13,3589.0,381.6326,381.7123,381.4932,381.6326,3589.0
2024-12-04 14:45:00,383.13,383.25,383.03,383.06,2125.0,381.6326,381.7521,381.533,381.5629,2125.0
2024-12-04 14:50:00,383.11,383.71,383.1,383.71,1559.0,381.6127,382.2103,381.6027,382.2103,1559.0
2024-12-04 14:55:00,383.71,383.72,383.45,383.63,1723.0,382.2103,382.2203,381.9514,382.1307,1723.0
2024-12-04 15:00:00,383.66,383.72,383.32,383.34,3300.0,382.1605,382.2203,381.8219,381.8418,3300.0
2024-12-04 15:05:00,383.46,383.46,383.33,383.4,1705.0,381.9613,381.9613,381.8318,381.9016,1705.0
2024-12-04 15:10:00,383.4,383.4,382.49,382.61,9910.0,381.9016,381.9016,380.9951,381.1146,9910.0
2024-12-04 15:15:00,382.74,382.79,382.44,382.5,4680.0,381.2441,381.2939,380.9453,381.0051,4680.0
2024-12-04 15:20:00,382.49,382.51,382.16,382.17,2402.0,380.9951,381.015,380.6664,380.6764,2402.0
2024-12-04 15:25:00,382.26,382.98,382.14,382.42,11381.0,380.766,381.4832,380.6465,380.9254,11381.0
2024-12-04 15:30:00,382.31,382.48,382.12,382.33,10399.0,380.8158,380.9852,380.6266,380.8357,10399.0
2024-12-04 15:35:00,382.37,382.62,382.29,382.61,9711.0,380.8756,381.1246,380.7959,381.1146,9711.0
2024-12-04 15:40:00,382.48,382.95,382.41,382.77,7410.0,380.9852,381.4533,380.9154,381.274,7410.0
2024-12-04 15:45:00,382.77,383.2,382.68,383.12,10421.0,381.274,381.7023,381.1844,381.6227,10421.0
2024-12-04 15:50:00,383.08,383.08,381.95,382.27,18621.0,381.5828,381.5828,380.4572,380.776,18621.0
2024-12-04 15:55:00,382.2,382.2,381.52,382.05,77452.0,380.7062,380.7062,380.0289,380.5568,77452.0
2024-12-05 09:30:00,382.51,382.54,381.0,382.04,5745.0,381.015,381.0449,379.5109,380.5469,5745.0
2024-12-05 09:35:00,381.92,381.93,379.97,380.88,9808.0,380.4273,380.4373,378.485,379.3914,9808.0
2024-12-05 09:40:00,380.88,380.88,379.74,379.74,3077.0,379.3914,379.3914,378.2559,378.2559,3077.0
2024-12-05 09:45:00,380.15,380.84,379.86,380.36,7094.0,378.6643,379.3516,378.3754,378.8734,7094.0
2024-12-05 09:50:00,380.36,381.03,380.35,380.77,2376.0,378.8734,379.5408,378.8635,379.2818,2376.0
2024-12-05 09:55:00,381.16,381.5,380.82,381.12,3380.0,379.6703,380.009,379.3316,379.6305,3380.0
2024-12-05 10:00:00,381.46,381.52,380.76,380.99,2200.0,379.9691,380.0289,379.2719,379.501,2200.0
2024-12-05 10:05:00,381.28,381.75,380.2,380.37,4023.0,379.7898,380.258,378.7141,378.8834,4023.0
2024-12-05 10:10:00,380.26,380.54,379.92,380.12,5915.0,378.7738,379.0527,378.4352,378.6344,5915.0
2024-12-05 10:15:00,380.26,380.38,380.1,380.1,3744.0,378.7738,378.8934,378.6145,378.6145,3744.0
2024-12-05 10:20:00,379.86,379.89,379.85,379.89,1401.0,378.3754,378.4053,378.3654,378.4053,1401.0
2024-12-05 10:25:00,379.85,380.23,379.69,379.81,7402.0,378.3654,378.7439,378.2061,378.3256,7402.0
2024-12-05 10:30:00,379.65,380.1,379.22,380.1,6402.0,378.1662,378.6145,377.7379,378.6145,6402.0
2024-12-05 10:35:00,380.1,380.44,379.9,380.08,3358.0,378.6145,378.9531,378.4152,378.5945,3358.0
2024-12-05 10:40:00,380.19,380.82,380.18,380.8,4238.0,378.7041,379.3316,378.6941,379.3117,4238.0
2024-12-05 10:45:00,380.74,380.87,380.59,380.73,2400.0,379.252,379.3814,379.1025,379.242,2400.0
2024-12-05 10:50:00,380.69,380.7,379.92,379.92,1522.0,379.2021,379.2121,378.4352,378.4352,1522.0
2024-12-05 10:55:00,379.83,380.0,379.45,379.5,4099.0,378.3455,378.5148,377.967,378.0168,4099.0
2024-12-05 11:00:00,379.45,379.63,379.13,379.16,4207.0,377.967,378.1463,377.6482,377.6781,4207.0
2024-12-05 11:05:00,379.01,379.05,378.7,378.7,2307.0,377.5287,377.5686,377.2199,377.2199,2307.0
2024-12-05 11:10:00,378.66,378.96,378.48,378.94,3350.0,377.1801,377.4789,377.0008,377.459,3350.0
2024-12-05 11:15:00,379.17,379.17,379.08,379.08,200.0,377.6881,377.6881,377.5984,377.5984,200.0
2024-12-05 11:20:00,378.97,379.4,378.95,379.35,2345.0,377.4889,377.9172,377.4689,377.8674,2345.0
2024-12-05 11:25:00,379.44,379.59,379.44,379.5,703.0,377.957,378.1064,377.957,378.0168,703.0
2024-12-05 11:30:00,379.59,379.83,379.5,379.73,1410.0,378.1064,378.3455,378.0168,378.2459,1410.0
2024-12-05 11:35:00,379.88,379.88,379.88,379.88,100.0,378.3953,378.3953,378.3953,378.3953,100.0
2024-12-05 11:40:00,380.01,380.39,379.83,379.83,5861.0,378.5248,378.9033,378.3455,378.3455,5861.0
2024-12-05 11:45:00,379.74,379.74,379.55,379.61,1100.0,378.2559,378.2559,378.0666,378.1264,1100.0
2024-12-05 11:50:00,379.56,379.64,379.38,379.63,2313.0,378.0766,378.1563,377.8973,378.1463,2313.0
2024-12-05 11:55:00,379.81,379.94,379.75,379.94,1412.0,378.3256,378.4551,378.2658,378.4551,1412.0
2024-12-05 12:00:00,379.8,379.94,379.72,379.94,1378.0,378.3156,378.4551,378.2359,378.4551,1378.0
2024-12-05 12:05:00,379.95,379.95,379.65,379.65,1500.0,378.465,378.465,378.1662,378.1662,1500.0
2024-12-05 12:10:00,379.6,379.6,379.55,379.59,540.0,378.1164,378.1164,378.0666,378.1064,540.0
2024-12-05 12:15:00,379.49,379.59,379.19,379.26,1510.0,378.0068,378.1064,377.708,377.7777,1510.0
2024-12-05 12:20:00,379.26,379.52,379.17,379.17,2406.0,377.7777,378.0367,377.6881,377.6881,2406.0
2024-12-05 12:25:00,379.23,379.42,379.23,379.41,1169.0,377.7479,377.9371,377.7479,377.9272,1169.0
2024-12-05 12:30:00,379.18,379.42,379.09,379.4,2283.0,377.698,377.9371,377.6084,377.9172,2283.0
2024-12-05 12:35:00,379.34,379.34,379.17,379.2,500.0,377.8574,377.8574,377.6881,377.718,500.0
2024-12-05 12:40:00,379.14,379.22,379.03,379.22,1308.0,377.6582,377.7379,377.5486,377.7379,1308.0
2024-12-05 12:45:00,379.06,379.71,379.06,379.36,2493.0,377.5785,378.226,377.5785,377.8773,2493.0
2024-12-05 12:50:00,379.48,379.63,379.25,379.55,1248.0,377.9969,378.1463,377.7678,378.0666,1248.0
2024-12-05 12:55:00,379.69,379.69,379.54,379.54,2400.0,378.2061,378.2061,378.0566,378.0566,2400.0
2024-12-05 13:00:00,379.38,379.58,379.38,379.54,400.0,377.8973,378.0965,377.8973,378.0566,400.0
2024-12-05 13:05:00,379.69,379.71,379.49,379.49,1582.0,378.2061,378.226,378.0068,378.0068,1582.0
2024-12-05 13:10:00,379.42,379.71,379.42,379.51,400.0,377.9371,378.226,377.9371,378.0268,400.0
2024-12-05 13:15:00,379.79,379.97,379.47,379.88,1000.0,378.3057,378.485,377.9869,378.3953,1000.0
2024-12-05 13:20:00,379.96,379.96,379.58,379.58,754.0,378.475,378.475,378.0965,378.0965,754.0
2024-12-05 13:25:00,379.72,380.04,379.72,380.04,600.0,378.2359,378.5547,378.2359,378.5547,600.0
2024-12-05 13:30:00,379.9,379.99,379.87,379.99,300.0,378.4152,378.5049,378.3854,378.5049,300.0
2024-12-05 13:35:00,379.99,379.99,379.79,379.79,1098.0,378.5049,378.5049,378.3057,378.3057,1098.0
2024-12-05 13:40:00,379.78,380.2,379.78,380.16,1802.0,378.2957,378.7141,378.2957,378.6742,1802.0
2024-12-05 13:45:00,380.17,380.26,380.06,380.07,790.0,378.6842,378.7738,378.5746,378.5846,790.0
2024-12-05 13:50:00,379.94,379.94,379.94,379.94,200.0,378.4551,378.4551,378.4551,378.4551,200.0
2024-12-05 13:55:00,380.04,380.27,379.9,380.27,2849.0,378.5547,378.7838,378.4152,378.7838,2849.0
2024-12-05 14:00:00,380.05,380.09,379.89,380.06,1000.0,378.5646,378.6045,378.4053,378.5746,1000.0
2024-12-05 14:05:00,379.88,380.53,379.82,380.53,4765.0,378.3953,379.0428,378.3355,379.0428,4765.0
2024-12-05 14:10:00,380.5,380.72,380.47,380.56,8494.0,379.0129,379.232,378.983,379.0727,8494.0
2024-12-05 14:15:00,380.56,380.88,380.53,380.88,1145.0,379.0727,379.3914,379.0428,379.3914,1145.0
2024-12-05 14:20:00,380.75,380.76,380.55,380.69,2200.0,379.2619,379.2719,379.0627,379.2021,2200.0
2024-12-05 14:25:00,380.74,380.95,380.51,380.61,1747.0,379.252,379.4611,379.0229,379.1225,1747.0
2024-12-05 14:30:00,380.58,380.67,380.53,380.67,1843.0,379.0926,379.1822,379.0428,379.1822,1843.0
2024-12-05 14:35:00,380.58,380.83,380.54,380.77,7627.0,379.0926,379.3416,379.0527,379.2818,7627.0
2024-12-05 14:40:00,380.88,380.89,380.55,380.79,3102.0,379.3914,379.4014,379.0627,379.3018,3102.0
2024-12-05 14:45:00,380.81,380.95,380.8,380.84,1411.0,379.3217,379.4611,379.3117,379.3516,1411.0
2024-12-05 14:50:00,380.84,381.05,380.68,381.05,2609.0,379.3516,379.5607,379.1922,379.5607,2609.0
2024-12-05 14:55:00,381.01,381.01,380.8,380.81,1777.0,379.5209,379.5209,379.3117,379.3217,1777.0
2024-12-05 15:00:00,380.75,380.75,380.41,380.41,1914.0,379.2619,379.2619,378.9232,378.9232,1914.0
2024-12-05 15:05:00,380.59,380.59,379.89,379.89,1926.0,379.1025,379.1025,378.4053,378.4053,1926.0
2024-12-05 15:10:00,379.89,380.14,379.89,380.14,1805.0,378.4053,378.6543,378.4053,378.6543,1805.0
2024-12-05 15:15:00,380.15,380.28,380.07,380.24,3178.0,378.6643,378.7938,378.5846,378.7539,3178.0
2024-12-05 15:20:00,380.29,380.29,379.94,380.25,3340.0,378.8037,378.8037,378.4551,378.7639,3340.0
2024-12-05 15:25:00,380.25,380.51,380.25,380.5,4900.0,378.7639,379.0229,378.7639,379.0129,4900.0
2024-12-05 15:30:00,380.6,380.79,380.38,380.56,5801.0,379.1125,379.3018,378.8934,379.0727,5801.0
2024-12-05 15:35:00,380.56,381.02,380.56,381.02,4403.0,379.0727,379.5309,379.0727,379.5309,4403.0
2024-12-05 15:40:00,381.06,381.07,380.7,380.85,3987.0,379.5707,379.5807,379.2121,379.3615,3987.0
2024-12-05 15:45:00,380.82,380.94,380.73,380.83,6149.0,379.3316,379.4512,379.242,379.3416,6149.0
2024-12-05 15:50:00,380.77,380.77,380.29,380.35,7021.0,379.2818,379.2818,378.8037,378.8635,7021.0
2024-12-05 15:55:00,380.29,380.4,379.44,379.84,40590.0,378.8037,378.9133,377.957,378.3555,40590.0
2024-12-06 09:30:00,378.72,381.82,378.3,380.88,13281.0,377.2398,380.3277,376.8215,379.3914,13281.0
2024-12-06 09:35:00,380.69,380.69,379.1,380.16,48875.0,379.2021,379.2021,377.6184,378.6742,48875.0
2024-12-06 09:40:00,379.11,379.11,378.63,378.63,800.0,377.6283,377.6283,377.1502,377.1502,800.0
2024-12-06 09:45:00,379.28,380.0,378.64,379.78,14350.0,377.7977,378.5148,377.1602,378.2957,14350.0
2024-12-06 09:50:00,379.88,380.19,379.35,380.1,3720.0,378.3953,378.7041,377.8674,378.6145,3720.0
2024-12-06 09:55:00,379.82,380.28,379.46,380.05,11974.0,378.3355,378.7938,377.977,378.5646,11974.0
2024-12-06 10:00:00,380.05,380.12,379.51,379.71,1900.0,378.5646,378.6344,378.0268,378.226,1900.0
2024-12-06 10:05:00,380.04,380.59,379.89,379.9,5125.0,378.5547,379.1025,378.4053,378.4152,5125.0
2024-12-06 10:10:00,379.49,380.02,379.49,380.0,6296.0,378.0068,378.5348,378.0068,378.5148,6296.0
2024-12-06 10:15:00,379.54,379.84,379.33,379.38,2500.0,378.0566,378.3555,377.8475,377.8973,2500.0
2024-12-06 10:20:00,379.43,379.57,379.23,379.57,5785.0,377.9471,378.0865,377.7479,378.0865,5785.0
2024-12-06 10:25:00,379.59,380.0,379.39,380.0,1868.0,378.1064,378.5148,377.9072,378.5148,1868.0
2024-12-06 10:30:00,379.83,379.84,379.68,379.68,1267.0,378.3455,378.3555,378.1961,378.1961,1267.0
2024-12-06 10:35:00,379.96,379.97,379.5,379.6,4193.0,378.475,378.485,378.0168,378.1164,4193.0
2024-12-06 10:40:00,379.53,380.0,379.27,379.77,4455.0,378.0467,378.5148,377.7877,378.2857,4455.0
2024-12-06 10:45:00,379.36,379.36,379.03,379.34,1223.0,377.8773,377.8773,377.5486,377.8574,1223.0
2024-12-06 10:50:00,379.33,379.96,379.12,379.78,1744.0,377.8475,378.475,377.6383,378.2957,1744.0
2024-12-06 10:55:00,379.65,380.11,379.65,379.91,740.0,378.1662,378.6244,378.1662,378.4252,740.0
2024-12-06 11:00:00,379.85,380.0,379.67,379.78,2000.0,378.3654,378.5148,378.1861,378.2957,2000.0
2024-12-06 11:05:00,379.86,380.05,379.39,379.57,4936.0,378.3754,378.5646,377.9072,378.0865,4936.0
2024-12-06 11:10:00,379.66,380.03,379.66,379.84,2353.0,378.1762,378.5447,378.1762,378.3555,2353.0
2024-12-06 11:15:00,379.72,379.85,379.32,379.53,4800.0,378.2359,378.3654,377.8375,378.0467,4800.0
2024-12-06 11:20:00,379.54,379.54,378.97,379.12,1916.0,378.0566,378.0566,377.4889,377.6383,1916.0
2024-12-06 11:25:00,379.08,379.28,378.6,378.65,2875.0,377.5984,377.7977,377.1203,377.1701,2875.0
2024-12-06 11:30:00,378.67,379.27,378.64,379.25,6098.0,377.19,377.7877,377.1602,377.7678,6098.0
2024-12-06 11:35:00,378.81,379.03,378.56,378.9,1604.0,377.3295,377.5486,377.0805,377.4191,1604.0
2024-12-06 11:40:00,378.9,379.51,378.9,379.51,2526.0,377.4191,378.0268,377.4191,378.0268,2526.0
2024-12-06 11:45:00,379.54,379.55,379.12,379.21,1194.0,378.0566,378.0666,377.6383,377.7279,1194.0
2024-12-06 11:50:00,379.35,379.35,379.28,379.28,400.0,377.8674,377.8674,377.7977,377.7977,400.0
2024-12-06 11:55:00,379.33,379.33,378.84,378.84,1500.0,377.8475,377.8475,377.3594,377.3594,1500.0
2024-12-06 12:00:00,378.51,378.51,378.21,378.27,900.0,377.0307,377.0307,376.7318,376.7916,900.0
2024-12-06 12:05:00,378.24,378.24,378.1,378.18,400.0,376.7617,376.7617,376.6223,376.702,400.0
2024-12-06 12:10:00,378.0,378.05,377.33,377.33,1671.0,376.5227,376.5725,375.8553,375.8553,1671.0
2024-12-06 12:15:00,377.55,377.96,377.54,377.73,2864.0,376.0744,376.4828,376.0645,376.2537,2864.0
2024-12-06 12:20:00,377.72,377.97,377.65,377.65,1589.0,376.2438,376.4928,376.174,376.174,1589.0
2024-12-06 12:25:00,377.68,377.98,377.67,377.85,807.0,376.2039,376.5027,376.194,376.3732,807.0
2024-12-06 12:30:00,377.87,378.01,377.79,377.88,1600.0,376.3932,376.5326,376.3135,376.4031,1600.0
2024-12-06 12:35:00,377.75,377.8,377.49,377.75,900.0,376.2736,376.3234,376.0147,376.2736,900.0
2024-12-06 12:40:00,377.56,377.92,377.56,377.82,5785.0,376.0844,376.443,376.0844,376.3434,5785.0
2024-12-06 12:45:00,377.86,377.97,377.24,377.25,3410.0,376.3832,376.4928,375.7656,375.7756,3410.0
2024-12-06 12:50:00,377.25,377.57,377.25,377.54,2500.0,375.7756,376.0943,375.7756,376.0645,2500.0
2024-12-06 12:55:00,377.41,377.41,377.36,377.36,300.0,375.935,375.935,375.8852,375.8852,300.0
2024-12-06 13:00:00,377.36,377.65,377.26,377.63,1989.0,375.8852,376.174,375.7856,376.1541,1989.0
2024-12-06 13:05:00,377.85,378.46,377.85,378.46,609.0,376.3732,376.9809,376.3732,376.9809,609.0
2024-12-06 13:10:00,378.63,378.69,378.34,378.52,400.0,377.1502,377.21,376.8613,377.0406,400.0
2024-12-06 13:15:00,378.69,378.69,378.52,378.53,900.0,377.21,377.21,377.0406,377.0506,900.0
2024-12-06 13:20:00,378.53,378.53,378.15,378.41,5332.0,377.0506,377.0506,376.6721,376.9311,5332.0
2024-12-06 13:25:00,378.41,378.41,378.07,378.08,1801.0,376.9311,376.9311,376.5924,376.6023,1801.0
2024-12-06 13:30:00,378.06,378.19,377.95,378.16,3454.0,376.5824,376.7119,376.4729,376.682,3454.0
2024-12-06 13:35:00,378.21,378.65,378.21,378.58,3101.0,376.7318,377.1701,376.7318,377.1004,3101.0
2024-12-06 13:40:00,378.67,378.72,378.27,378.28,2190.0,377.19,377.2398,376.7916,376.8016,2190.0
2024-12-06 13:45:00,378.49,378.96,378.49,378.63,3200.0,377.0107,377.4789,377.0107,377.1502,3200.0
2024-12-06 13:50:00,378.73,379.25,378.73,379.17,2056.0,377.2498,377.7678,377.2498,377.6881,2056.0
2024-12-06 13:55:00,379.05,379.44,379.0,379.12,1352.0,377.5686,377.957,377.5188,377.6383,1352.0
2024-12-06 14:00:00,378.9,378.95,378.89,378.94,900.0,377.4191,377.4689,377.4092,377.459,900.0
2024-12-06 14:05:00,378.98,378.98,378.72,378.81,2400.0,377.4988,377.4988,377.2398,377.3295,2400.0
2024-12-06 14:10:00,378.69,378.73,378.58,378.58,1669.0,377.21,377.2498,377.1004,377.1004,1669.0
2024-12-06 14:15:00,378.63,378.72,378.42,378.59,3048.0,377.1502,377.2398,376.941,377.1104,3048.0
2024-12-06 14:20:00,378.71,378.81,378.45,378.51,2068.0,377.2299,377.3295,376.9709,377.0307,2068.0
2024-12-06 14:25:00,378.55,378.73,378.5,378.73,1800.0,377.0705,377.2498,377.0207,377.2498,1800.0
2024-12-06 14:30:00,378.6,378.69,378.6,378.69,504.0,377.1203,377.21,377.1203,377.21,504.0
2024-12-06 14:35:00,378.69,378.69,378.58,378.58,665.0,377.21,377.21,377.1004,377.1004,665.0
2024-12-06 14:40:00,378.52,378.59,378.41,378.51,1100.0,377.0406,377.1104,376.9311,377.0307,1100.0
2024-12-06 14:45:00,378.47,378.47,378.27,378.46,1070.0,376.9908,376.9908,376.7916,376.9809,1070.0
2024-12-06 14:50:00,378.46,378.46,378.33,378.35,900.0,376.9809,376.9809,376.8514,376.8713,900.0
2024-12-06 14:55:00,378.37,378.47,378.23,378.25,1529.0,376.8912,376.9908,376.7518,376.7717,1529.0
2024-12-06 15:00:00,378.18,378.36,378.12,378.36,2100.0,376.702,376.8813,376.6422,376.8813,2100.0
2024-12-06 15:05:00,378.38,378.52,378.37,378.4,1759.0,376.9012,377.0406,376.8912,376.9211,1759.0
2024-12-06 15:10:00,378.53,378.67,378.38,378.67,2131.0,377.0506,377.19,376.9012,377.19,2131.0
2024-12-06 15:15:00,378.88,378.88,378.52,378.69,3306.0,377.3992,377.3992,377.0406,377.21,3306.0
2024-12-06 15:20:00,378.89,379.12,378.78,378.79,2674.0,377.4092,377.6383,377.2996,377.3096,2674.0
2024-12-06 15:25:00,378.78,378.92,378.62,378.89,2642.0,377.2996,377.4391,377.1402,377.4092,2642.0
2024-12-06 15:30:00,378.88,378.98,378.81,378.81,4838.0,377.3992,377.4988,377.3295,377.3295,4838.0
2024-12-06 15:35:00,378.81,378.86,378.44,378.59,5012.0,377.3295,377.3793,376.9609,377.1104,5012.0
2024-12-06 15:40:00,378.47,378.66,378.46,378.66,2803.0,376.9908,377.1801,376.9809,377.1801,2803.0
2024-12-06 15:45:00,378.66,379.05,378.65,378.81,6335.0,377.1801,377.5686,377.1701,377.3295,6335.0
2024-12-06 15:50:00,379.04,379.04,378.64,378.65,7950.0,377.5586,377.5586,377.1602,377.1701,7950.0
2024-12-06 15:55:00,378.58,378.65,377.89,377.9,66900.0,377.1004,377.1701,376.4131,376.4231,66900.0
2024-12-09 09:30:00,374.85,376.46,367.15,371.98,42838.0,373.385,374.9887,365.7151,370.5262,42838.0
2024-12-09 09:35:00,371.7,373.19,368.6,370.85,69662.0,370.2473,371.7315,367.1594,369.4006,69662.0
2024-12-09 09:40:00,371.12,371.48,367.78,369.63,20648.0,369.6696,370.0281,366.3426,368.1854,20648.0
2024-12-09 09:45:00,369.64,370.1,367.51,368.02,14061.0,368.1953,368.6535,366.0737,366.5817,14061.0
2024-12-09 09:50:00,368.8,371.13,368.8,370.1,33253.0,367.3586,369.6795,367.3586,368.6535,33253.0
2024-12-09 09:55:00,369.76,371.01,369.75,371.01,13436.0,368.3149,369.56,368.3049,369.56,13436.0
2024-12-09 10:00:00,370.99,371.14,369.77,370.21,7094.0,369.5401,369.6895,368.3248,368.7631,7094.0
2024-12-09 10:05:00,369.78,369.98,369.24,369.69,7717.0,368.3348,368.534,367.7969,368.2451,7717.0
2024-12-09 10:10:00,369.69,370.12,369.16,369.16,9937.0,368.2451,368.6735,367.7172,367.7172,9937.0
2024-12-09 10:15:00,368.93,369.73,368.54,369.52,16840.0,367.4881,368.285,367.0996,368.0758,16840.0
2024-12-09 10:20:00,369.28,370.36,369.27,369.97,4757.0,367.8367,368.9125,367.8268,368.524,4757.0
2024-12-09 10:25:00,370.01,371.04,370.01,370.62,6704.0,368.5639,369.5899,368.5639,369.1715,6704.0
2024-12-09 10:30:00,370.3,370.39,369.81,370.1,2118.0,368.8528,368.9424,368.3647,368.6535,2118.0
2024-12-09 10:35:00,370.35,370.86,370.0,370.21,10141.0,368.9026,369.4106,368.5539,368.7631,10141.0
2024-12-09 10:40:00,369.78,370.14,369.3,369.46,3194.0,368.3348,368.6934,367.8567,368.016,3194.0
2024-12-09 10:45:00,369.19,369.46,368.77,368.79,12142.0,367.7471,368.016,367.3287,367.3487,12142.0
2024-12-09 10:50:00,368.96,369.22,368.76,368.83,9560.0,367.518,367.777,367.3188,367.3885,9560.0
2024-12-09 10:55:00,368.92,369.95,368.88,369.63,12841.0,367.4781,368.5041,367.4383,368.1854,12841.0
2024-12-09 11:00:00,369.79,370.46,369.28,370.46,9845.0,368.3447,369.0121,367.8367,369.0121,9845.0
2024-12-09 11:05:00,370.81,370.81,369.99,370.08,3574.0,369.3608,369.3608,368.544,368.6336,3574.0
2024-12-09 11:10:00,369.99,370.99,369.99,370.22,10701.0,368.544,369.5401,368.544,368.7731,10701.0
2024-12-09 11:15:00,370.52,371.04,370.52,370.84,6047.0,369.0719,369.5899,369.0719,369.3906,6047.0
2024-12-09 11:20:00,370.74,371.1,370.07,370.07,9326.0,369.291,369.6496,368.6237,368.6237,9326.0
2024-12-09 11:25:00,370.27,370.98,370.27,370.79,4331.0,368.8229,369.5301,368.8229,369.3408,4331.0
2024-12-09 11:30:00,370.68,370.84,370.4,370.4,2554.0,369.2313,369.3906,368.9524,368.9524,2554.0
2024-12-09 11:35:00,370.68,370.85,370.0,370.25,10111.0,369.2313,369.4006,368.5539,368.803,10111.0
2024-12-09 11:40:00,370.25,370.97,370.24,370.58,7840.0,368.803,369.5201,368.793,369.1317,7840.0
2024-12-09 11:45:00,370.67,370.67,369.75,369.75,10827.0,369.2213,369.2213,368.3049,368.3049,10827.0
2024-12-09 11:50:00,369.6,369.83,369.23,369.38,3049.0,368.1555,368.3846,367.7869,367.9364,3049.0
2024-12-09 11:55:00,369.36,369.37,369.04,369.19,6760.0,367.9164,367.9264,367.5977,367.7471,6760.0
2024-12-09 12:00:00,369.04,369.19,368.72,368.92,2173.0,367.5977,367.7471,367.2789,367.4781,2173.0
2024-12-09 12:05:00,369.0,369.19,368.62,368.62,11068.0,367.5578,367.7471,367.1793,367.1793,11068.0
2024-12-09 12:10:00,368.73,369.31,368.64,369.04,15506.0,367.2889,367.8666,367.1992,367.5977,15506.0
2024-12-09 12:15:00,369.25,369.61,369.25,369.42,7657.0,367.8069,368.1655,367.8069,367.9762,7657.0
2024-12-09 12:20:00,369.35,369.9,369.06,369.75,8710.0,367.9065,368.4543,367.6176,368.3049,8710.0
2024-12-09 12:25:00,369.9,370.09,369.54,369.75,6692.0,368.4543,368.6436,368.0957,368.3049,6692.0
2024-12-09 12:30:00,369.62,369.67,369.14,369.23,2618.0,368.1754,368.2252,367.6973,367.7869,2618.0
2024-12-09 12:35:00,369.18,370.02,369.14,370.0,15520.0,367.7371,368.5738,367.6973,368.5539,15520.0
2024-12-09 12:40:00,370.06,370.06,369.53,369.53,2148.0,368.6137,368.6137,368.0858,368.0858,2148.0
2024-12-09 12:45:00,369.82,370.03,369.71,369.89,5886.0,368.3746,368.5838,368.2651,368.4444,5886.0
2024-12-09 12:50:00,369.74,370.42,369.69,370.33,7158.0,368.2949,368.9723,368.2451,368.8826,7158.0
2024-12-09 12:55:00,370.15,370.27,369.86,369.86,2275.0,368.7033,368.8229,368.4145,368.4145,2275.0
2024-12-09 13:00:00,369.86,371.01,369.78,371.01,5415.0,368.4145,369.56,368.3348,369.56,5415.0
2024-12-09 13:05:00,370.89,371.11,370.73,370.88,6558.0,369.4404,369.6596,369.2811,369.4305,6558.0
2024-12-09 13:10:00,370.69,371.64,370.69,371.57,4409.0,369.2412,370.1875,369.2412,370.1178,4409.0
2024-12-09 13:15:00,371.68,371.82,371.52,371.82,1912.0,370.2274,370.3668,370.068,370.3668,1912.0
2024-12-09 13:20:00,371.82,371.83,371.41,371.69,7327.0,370.3668,370.3768,369.9584,370.2373,7327.0
2024-12-09 13:25:00,371.5,371.87,371.44,371.84,7635.0,370.0481,370.4166,369.9883,370.3867,7635.0
2024-12-09 13:30:00,371.84,371.84,371.36,371.36,4492.0,370.3867,370.3867,369.9086,369.9086,4492.0
2024-12-09 13:35:00,371.51,371.89,371.39,371.69,8617.0,370.058,370.4365,369.9385,370.2373,8617.0
2024-12-09 13:40:00,371.84,372.01,371.4,371.4,5796.0,370.3867,370.5561,369.9485,369.9485,5796.0
2024-12-09 13:45:00,371.41,371.82,371.41,371.8,4976.0,369.9584,370.3668,369.9584,370.3469,4976.0
2024-12-09 13:50:00,371.85,371.85,371.56,371.61,3570.0,370.3967,370.3967,370.1078,370.1576,3570.0
2024-12-09 13:55:00,371.82,371.99,371.63,371.63,4315.0,370.3668,370.5361,370.1776,370.1776,4315.0
2024-12-09 14:00:00,371.62,371.95,371.61,371.61,4462.0,370.1676,370.4963,370.1576,370.1576,4462.0
2024-12-09 14:05:00,371.73,371.73,371.35,371.54,4301.0,370.2772,370.2772,369.8987,370.0879,4301.0
2024-12-09 14:10:00,371.54,371.55,371.35,371.43,2579.0,370.0879,370.0979,369.8987,369.9783,2579.0
2024-12-09 14:15:00,371.55,371.87,371.36,371.57,10175.0,370.0979,370.4166,369.9086,370.1178,10175.0
2024-12-09 14:20:00,371.65,372.01,371.56,372.01,3234.0,370.1975,370.5561,370.1078,370.5561,3234.0
2024-12-09 14:25:00,372.2,372.2,371.64,371.91,15215.0,370.7453,370.7453,370.1875,370.4565,15215.0
2024-12-09 14:30:00,372.04,372.04,371.71,371.81,13005.0,370.586,370.586,370.2572,370.3569,13005.0
2024-12-09 14:35:00,372.02,372.06,371.68,371.73,7091.0,370.566,370.6059,370.2274,370.2772,7091.0
2024-12-09 14:40:00,371.75,371.98,371.67,371.72,3618.0,370.2971,370.5262,370.2174,370.2672,3618.0
2024-12-09 14:45:00,371.5,372.03,371.5,371.74,5806.0,370.0481,370.576,370.0481,370.2871,5806.0
2024-12-09 14:50:00,371.73,372.67,371.72,372.63,33140.0,370.2772,371.2135,370.2672,371.1736,33140.0
2024-12-09 14:55:00,372.63,372.82,371.84,371.84,9674.0,371.1736,371.3629,370.3867,370.3867,9674.0
2024-12-09 15:00:00,371.75,371.93,371.11,371.22,32907.0,370.2971,370.4764,369.6596,369.7692,32907.0
2024-12-09 15:05:00,371.12,371.12,370.51,370.63,10648.0,369.6696,369.6696,369.0619,369.1815,10648.0
2024-12-09 15:10:00,370.75,371.15,370.74,371.01,3618.0,369.301,369.6994,369.291,369.56,3618.0
2024-12-09 15:15:00,371.01,371.25,370.76,371.25,5002.0,369.56,369.799,369.311,369.799,5002.0
2024-12-09 15:20:00,371.15,371.15,370.89,370.89,3499.0,369.6994,369.6994,369.4404,369.4404,3499.0
2024-12-09 15:25:00,370.99,371.05,370.18,370.27,11456.0,369.5401,369.5998,368.7332,368.8229,11456.0
2024-12-09 15:30:00,370.34,370.4,370.11,370.27,44428.0,368.8926,368.9524,368.6635,368.8229,44428.0
2024-12-09 15:35:00,370.27,370.27,369.71,369.83,9979.0,368.8229,368.8229,368.2651,368.3846,9979.0
2024-12-09 15:40:00,369.81,369.81,368.72,368.72,19456.0,368.3647,368.3647,367.2789,367.2789,19456.0
2024-12-09 15:45:00,368.8,368.94,368.64,368.77,18942.0,367.3586,367.4981,367.1992,367.3287,18942.0
2024-12-09 15:50:00,368.67,368.68,368.06,368.41,42774.0,367.2291,367.2391,366.6215,366.9701,42774.0
2024-12-09 15:55:00,368.35,368.59,366.98,367.78,211768.0,366.9104,367.1494,365.5457,366.3426,211768.0
2024-12-10 09:30:00,367.16,367.16,358.47,359.77,22465.0,365.725,365.725,357.069,358.3639,22465.0
2024-12-10 09:35:00,360.0,362.35,358.06,361.51,27693.0,358.593,360.9338,356.6606,360.0971,27693.0
2024-12-10 09:40:00,361.77,362.03,360.0,360.0,7521.0,360.3561,360.6151,358.593,358.593,7521.0
2024-12-10 09:45:00,360.26,362.71,360.16,362.37,12510.0,358.852,361.2924,358.7524,360.9537,12510.0
2024-12-10 09:50:00,361.98,362.87,360.61,361.77,16149.0,360.5653,361.4518,359.2006,360.3561,16149.0
2024-12-10 09:55:00,362.08,362.48,361.08,362.33,21395.0,360.6649,361.0633,359.6688,360.9139,21395.0
2024-12-10 10:00:00,362.48,363.08,361.85,362.11,5833.0,361.0633,361.661,360.4358,360.6948,5833.0
2024-12-10 10:05:00,362.1,362.1,361.05,361.06,9210.0,360.6848,360.6848,359.6389,359.6489,9210.0
2024-12-10 10:10:00,360.94,361.52,360.0,360.07,9714.0,359.5293,360.1071,358.593,358.6627,9714.0
2024-12-10 10:15:00,360.18,360.36,359.55,360.18,8844.0,358.7723,358.9516,358.1448,358.7723,8844.0
2024-12-10 10:20:00,359.89,360.24,359.56,360.22,4755.0,358.4834,358.8321,358.1547,358.8122,4755.0
2024-12-10 10:25:00,360.22,360.9,360.21,360.69,5600.0,358.8122,359.4895,358.8022,359.2803,5600.0
2024-12-10 10:30:00,360.66,361.08,360.62,360.84,9371.0,359.2504,359.6688,359.2106,359.4297,9371.0
2024-12-10 10:35:00,360.71,360.83,359.86,360.16,8116.0,359.3002,359.4198,358.4536,358.7524,8116.0
2024-12-10 10:40:00,360.27,360.56,360.22,360.56,3514.0,358.862,359.1508,358.8122,359.1508,3514.0
2024-12-10 10:45:00,360.57,361.31,360.33,361.28,12945.0,359.1608,359.8979,358.9217,359.868,12945.0
2024-12-10 10:50:00,361.12,361.46,360.98,361.46,3170.0,359.7086,360.0473,359.5692,360.0473,3170.0
2024-12-10 10:55:00,361.25,361.67,360.98,361.26,11683.0,359.8381,360.2565,359.5692,359.8481,11683.0
2024-12-10 11:00:00,361.06,362.0,361.05,361.99,4832.0,359.6489,360.5852,359.6389,360.5752,4832.0
2024-12-10 11:05:00,362.11,362.57,361.99,362.29,8135.0,360.6948,361.153,360.5752,360.8741,8135.0
2024-12-10 11:10:00,362.03,362.03,361.37,361.51,4316.0,360.6151,360.6151,359.9577,360.0971,4316.0
2024-12-10 11:15:00,361.51,361.94,361.31,361.48,14397.0,360.0971,360.5254,359.8979,360.0672,14397.0
2024-12-10 11:20:00,361.51,361.51,361.02,361.27,5269.0,360.0971,360.0971,359.609,359.858,5269.0
2024-12-10 11:25:00,361.27,361.66,361.0,361.66,4640.0,359.858,360.2465,359.5891,360.2465,4640.0
2024-12-10 11:30:00,361.66,361.93,361.48,361.59,8991.0,360.2465,360.5155,360.0672,360.1768,8991.0
2024-12-10 11:35:00,361.59,362.22,361.37,361.45,21862.0,360.1768,360.8043,359.9577,360.0373,21862.0
2024-12-10 11:40:00,361.74,362.01,361.38,361.46,10882.0,360.3262,360.5952,359.9676,360.0473,10882.0
2024-12-10 11:45:00,361.27,361.27,360.88,360.9,925.0,359.858,359.858,359.4696,359.4895,925.0
2024-12-10 11:50:00,360.87,361.03,360.57,361.03,3751.0,359.4596,359.619,359.1608,359.619,3751.0
2024-12-10 11:55:00,361.02,361.02,360.59,360.82,1569.0,359.609,359.609,359.1807,359.4098,1569.0
2024-12-10 12:00:00,360.6,361.08,360.6,360.85,1722.0,359.1907,359.6688,359.1907,359.4397,1722.0
2024-12-10 12:05:00,361.0,361.26,360.99,361.26,5286.0,359.5891,359.8481,359.5791,359.8481,5286.0
2024-12-10 12:10:00,361.3,361.37,361.17,361.3,1574.0,359.8879,359.9577,359.7584,359.8879,1574.0
2024-12-10 12:15:00,361.3,361.52,361.24,361.33,2031.0,359.8879,360.1071,359.8282,359.9178,2031.0
2024-12-10 12:20:00,361.19,361.2,360.64,360.69,2300.0,359.7784,359.7883,359.2305,359.2803,2300.0
2024-12-10 12:25:00,360.77,360.86,360.67,360.86,1105.0,359.36,359.4496,359.2604,359.4496,1105.0
2024-12-10 12:30:00,360.88,361.1,360.68,360.68,1705.0,359.4696,359.6887,359.2704,359.2704,1705.0
2024-12-10 12:35:00,360.58,360.93,360.58,360.84,1800.0,359.1707,359.5194,359.1707,359.4297,1800.0
2024-12-10 12:40:00,361.05,361.12,360.86,360.94,1413.0,359.6389,359.7086,359.4496,359.5293,1413.0
2024-12-10 12:45:00,361.03,361.03,360.77,360.89,1472.0,359.619,359.619,359.36,359.4795,1472.0
2024-12-10 12:50:00,360.73,360.93,360.67,360.78,787.0,359.3202,359.5194,359.2604,359.37,787.0
2024-12-10 12:55:00,360.97,360.97,360.32,360.69,2118.0,359.5592,359.5592,358.9118,359.2803,2118.0
2024-12-10 13:00:00,360.75,360.75,360.35,360.61,600.0,359.3401,359.3401,358.9416,359.2006,600.0
2024-12-10 13:05:00,360.63,360.63,360.44,360.44,300.0,359.2205,359.2205,359.0313,359.0313,300.0
2024-12-10 13:10:00,360.45,360.87,360.45,360.46,3029.0,359.0413,359.4596,359.0413,359.0512,3029.0
2024-12-10 13:15:00,360.63,360.74,360.47,360.5,2766.0,359.2205,359.3301,359.0612,359.0911,2766.0
2024-12-10 13:20:00,360.57,360.57,360.34,360.36,1626.0,359.1608,359.1608,358.9317,358.9516,1626.0
2024-12-10 13:25:00,360.38,360.62,360.28,360.62,1409.0,358.9715,359.2106,358.8719,359.2106,1409.0
2024-12-10 13:30:00,360.42,360.53,360.33,360.48,711.0,359.0114,359.1209,358.9217,359.0711,711.0
2024-12-10 13:35:00,360.58,360.62,360.28,360.28,1944.0,359.1707,359.2106,358.8719,358.8719,1944.0
2024-12-10 13:40:00,360.45,360.47,360.07,360.31,4254.0,359.0413,359.0612,358.6627,358.9018,4254.0
2024-12-10 13:45:00,360.47,360.61,360.39,360.54,3151.0,359.0612,359.2006,358.9815,359.1309,3151.0
2024-12-10 13:50:00,360.54,360.77,360.39,360.39,2601.0,359.1309,359.36,358.9815,358.9815,2601.0
2024-12-10 13:55:00,360.45,360.48,360.25,360.48,1774.0,359.0413,359.0711,358.842,359.0711,1774.0
2024-12-10 14:00:00,360.48,360.48,360.17,360.29,1300.0,359.0711,359.0711,358.7623,358.8819,1300.0
2024-12-10 14:05:00,360.23,360.44,360.23,360.41,2200.0,358.8221,359.0313,358.8221,359.0014,2200.0
2024-12-10 14:10:00,360.29,360.41,359.68,359.68,3057.0,358.8819,359.0014,358.2743,358.2743,3057.0
2024-12-10 14:15:00,359.78,359.88,359.51,359.78,10884.0,358.3739,358.4735,358.1049,358.3739,10884.0
2024-12-10 14:20:00,359.85,360.1,359.85,359.91,3638.0,358.4436,358.6926,358.4436,358.5034,3638.0
2024-12-10 14:25:00,360.03,360.03,359.66,359.97,3783.0,358.6229,358.6229,358.2543,358.5631,3783.0
2024-12-10 14:30:00,360.0,360.09,359.84,359.92,3253.0,358.593,358.6827,358.4336,358.5133,3253.0
2024-12-10 14:35:00,359.92,360.7,359.92,360.42,8891.0,358.5133,359.2903,358.5133,359.0114,8891.0
2024-12-10 14:40:00,360.47,360.47,360.03,360.16,3127.0,359.0612,359.0612,358.6229,358.7524,3127.0
2024-12-10 14:45:00,360.16,360.94,360.16,360.72,14223.0,358.7524,359.5293,358.7524,359.3102,14223.0
2024-12-10 14:50:00,360.72,361.02,360.68,361.02,9614.0,359.3102,359.609,359.2704,359.609,9614.0
2024-12-10 14:55:00,361.02,361.02,360.56,360.81,5855.0,359.609,359.609,359.1508,359.3998,5855.0
2024-12-10 15:00:00,360.86,361.12,360.7,361.12,11914.0,359.4496,359.7086,359.2903,359.7086,11914.0
2024-12-10 15:05:00,361.13,361.27,360.27,360.49,6260.0,359.7186,359.858,358.862,359.0811,6260.0
2024-12-10 15:10:00,360.29,360.69,360.05,360.41,10209.0,358.8819,359.2803,358.6428,359.0014,10209.0
2024-12-10 15:15:00,360.49,360.78,360.31,360.77,4391.0,359.0811,359.37,358.9018,359.36,4391.0
2024-12-10 15:20:00,360.99,361.17,360.85,361.17,11431.0,359.5791,359.7584,359.4397,359.7584,11431.0
2024-12-10 15:25:00,361.31,361.59,361.22,361.33,6272.0,359.8979,360.1768,359.8082,359.9178,6272.0
2024-12-10 15:30:00,361.34,361.36,361.03,361.29,4692.0,359.9278,359.9477,359.619,359.878,4692.0
2024-12-10 15:35:00,361.29,361.37,360.97,360.97,8904.0,359.878,359.9577,359.5592,359.5592,8904.0
2024-12-10 15:40:00,360.97,361.48,360.94,361.2,9750.0,359.5592,360.0672,359.5293,359.7883,9750.0
2024-12-10 15:45:00,361.25,361.26,360.53,360.53,10767.0,359.8381,359.8481,359.1209,359.1209,10767.0
2024-12-10 15:50:00,360.67,360.89,360.37,360.79,15799.0,359.2604,359.4795,358.9616,359.3799,15799.0
2024-12-10 15:55:00,360.88,361.42,360.63,361.37,69717.0,359.4696,360.0075,359.2205,359.9577,69717.0
2024-12-11 09:30:00,362.32,362.47,359.23,360.38,6376.0,360.9039,361.0534,357.826,358.9715,6376.0
2024-12-11 09:35:00,360.36,360.77,359.41,360.42,2392.0,358.9516,359.36,358.0053,359.0114,2392.0
2024-12-11 09:40:00,360.77,361.53,360.28,360.45,17932.0,359.36,360.117,358.8719,359.0413,17932.0
2024-12-11 09:45:00,360.46,361.0,359.63,360.46,3846.0,359.0512,359.5891,358.2245,359.0512,3846.0
2024-12-11 09:50:00,360.03,360.91,359.56,360.47,6894.0,358.6229,359.4995,358.1547,359.0612,6894.0
2024-12-11 09:55:00,360.47,361.34,360.46,360.69,8799.0,359.0612,359.9278,359.0512,359.2803,8799.0
2024-12-11 10:00:00,360.69,361.17,359.59,360.29,3034.0,359.2803,359.7584,358.1846,358.8819,3034.0
2024-12-11 10:05:00,360.15,360.22,359.46,360.22,5974.0,358.7424,358.8122,358.0551,358.8122,5974.0
2024-12-11 10:10:00,360.22,360.92,359.92,359.92,7662.0,358.8122,359.5094,358.5133,358.5133,7662.0
2024-12-11 10:15:00,360.13,360.75,359.77,360.38,3061.0,358.7225,359.3401,358.3639,358.9715,3061.0
2024-12-11 10:20:00,360.05,360.55,360.05,360.47,6755.0,358.6428,359.1409,358.6428,359.0612,6755.0
2024-12-11 10:25:00,360.35,360.84,360.06,360.74,6711.0,358.9416,359.4297,358.6528,359.3301,6711.0
2024-12-11 10:30:00,360.56,360.77,359.99,359.99,3095.0,359.1508,359.36,358.583,358.583,3095.0
2024-12-11 10:35:00,360.23,360.55,360.0,360.39,4215.0,358.8221,359.1409,358.593,358.9815,4215.0
2024-12-11 10:40:00,360.55,360.97,360.42,360.86,8816.0,359.1409,359.5592,359.0114,359.4496,8816.0
2024-12-11 10:45:00,360.7,361.18,360.55,360.74,12102.0,359.2903,359.7684,359.1409,359.3301,12102.0
2024-12-11 10:50:00,361.11,361.11,360.7,361.01,5963.0,359.6987,359.6987,359.2903,359.5991,5963.0
2024-12-11 10:55:00,360.75,360.75,360.03,360.33,1812.0,359.3401,359.3401,358.6229,358.9217,1812.0
2024-12-11 11:00:00,360.04,360.6,359.87,359.9,4952.0,358.6329,359.1907,358.4635,358.4934,4952.0
2024-12-11 11:05:00,359.61,359.87,359.6,359.6,300.0,358.2045,358.4635,358.1946,358.1946,300.0
2024-12-11 11:10:00,359.8,360.05,359.54,359.92,4442.0,358.3938,358.6428,358.1348,358.5133,4442.0
2024-12-11 11:15:00,359.92,359.93,359.51,359.53,3214.0,358.5133,358.5233,358.1049,358.1248,3214.0
2024-12-11 11:20:00,359.51,359.73,358.97,358.98,3129.0,358.1049,358.3241,357.567,357.577,3129.0
2024-12-11 11:25:00,358.97,359.86,358.96,359.29,25308.0,357.567,358.4536,357.5571,357.8858,25308.0
2024-12-11 11:30:00,359.24,359.7,359.23,359.69,2649.0,357.836,358.2942,357.826,358.2842,2649.0
2024-12-11 11:35:00,359.34,359.57,359.02,359.09,4248.0,357.9356,358.1647,357.6168,357.6866,4248.0
2024-12-11 11:40:00,359.2,359.53,359.1,359.1,1500.0,357.7961,358.1248,357.6965,357.6965,1500.0
2024-12-11 11:45:00,359.4,359.77,359.07,359.77,7994.0,357.9954,358.3639,357.6666,358.3639,7994.0
2024-12-11 11:50:00,359.62,360.29,359.59,360.0,5800.0,358.2145,358.8819,358.1846,358.593,5800.0
2024-12-11 11:55:00,359.77,360.53,359.77,360.51,5020.0,358.3639,359.1209,358.3639,359.101,5020.0
2024-12-11 12:00:00,360.25,360.3,360.07,360.29,3440.0,358.842,358.8918,358.6627,358.8819,3440.0
2024-12-11 12:05:00,360.3,361.15,360.18,360.83,5761.0,358.8918,359.7385,358.7723,359.4198,5761.0
2024-12-11 12:10:00,360.79,361.02,360.24,360.66,7813.0,359.3799,359.609,358.8321,359.2504,7813.0
2024-12-11 12:15:00,360.66,361.45,360.66,361.2,4200.0,359.2504,360.0373,359.2504,359.7883,4200.0
2024-12-11 12:20:00,361.23,361.79,361.22,361.79,1840.0,359.8182,360.376,359.8082,360.376,1840.0
2024-12-11 12:25:00,361.49,361.74,361.17,361.29,3047.0,360.0772,360.3262,359.7584,359.878,3047.0
2024-12-11 12:30:00,361.06,361.29,360.96,361.17,2163.0,359.6489,359.878,359.5493,359.7584,2163.0
2024-12-11 12:35:00,361.17,361.17,360.8,360.92,1525.0,359.7584,359.7584,359.3899,359.5094,1525.0
2024-12-11 12:40:00,360.92,361.15,360.91,361.02,1500.0,359.5094,359.7385,359.4995,359.609,1500.0
2024-12-11 12:45:00,360.8,361.1,360.8,361.1,1000.0,359.3899,359.6887,359.3899,359.6887,1000.0
2024-12-11 12:50:00,361.27,361.73,361.24,361.42,2038.0,359.858,360.3162,359.8282,360.0075,2038.0
2024-12-11 12:55:00,361.39,361.87,361.39,361.74,1400.0,359.9776,360.4557,359.9776,360.3262,1400.0
2024-12-11 13:00:00,361.5,361.82,361.35,361.81,2263.0,360.0871,360.4059,359.9377,360.3959,2263.0
2024-12-11 13:05:00,361.59,361.81,361.48,361.48,1338.0,360.1768,360.3959,360.0672,360.0672,1338.0
2024-12-11 13:10:00,361.49,361.5,361.01,361.2,2635.0,360.0772,360.0871,359.5991,359.7883,2635.0
2024-12-11 13:15:00,361.06,361.06,360.78,361.0,2605.0,359.6489,359.6489,359.37,359.5891,2605.0
2024-12-11 13:20:00,360.9,361.19,360.8,360.8,3166.0,359.4895,359.7784,359.3899,359.3899,3166.0
2024-12-11 13:25:00,360.87,360.99,360.87,360.99,300.0,359.4596,359.5791,359.4596,359.5791,300.0
2024-12-11 13:30:00,361.0,361.07,360.93,360.97,1536.0,359.5891,359.6588,359.5194,359.5592,1536.0
2024-12-11 13:35:00,360.96,361.31,360.92,361.06,2743.0,359.5493,359.8979,359.5094,359.6489,2743.0
2024-12-11 13:40:00,361.28,361.59,361.28,361.33,2656.0,359.868,360.1768,359.868,359.9178,2656.0
2024-12-11 13:45:00,361.21,361.38,361.09,361.1,1766.0,359.7983,359.9676,359.6788,359.6887,1766.0
2024-12-11 13:50:00,361.08,361.13,361.0,361.13,1246.0,359.6688,359.7186,359.5891,359.7186,1246.0
2024-12-11 13:55:00,361.22,361.28,360.99,360.99,1077.0,359.8082,359.868,359.5791,359.5791,1077.0
2024-12-11 14:00:00,361.01,361.26,360.96,361.1,1400.0,359.5991,359.8481,359.5493,359.6887,1400.0
2024-12-11 14:05:00,361.1,361.36,361.08,361.33,1507.0,359.6887,359.9477,359.6688,359.9178,1507.0
2024-12-11 14:10:00,361.62,362.01,361.54,362.01,2556.0,360.2067,360.5952,360.127,360.5952,2556.0
2024-12-11 14:15:00,361.98,362.0,361.8,361.97,2525.0,360.5653,360.5852,360.386,360.5553,2525.0
2024-12-11 14:20:00,361.85,361.99,361.62,361.87,3276.0,360.4358,360.5752,360.2067,360.4557,3276.0
2024-12-11 14:25:00,361.78,362.09,361.75,362.09,1900.0,360.3661,360.6748,360.3362,360.6748,1900.0
2024-12-11 14:30:00,362.14,362.19,361.9,361.91,3677.0,360.7246,360.7745,360.4856,360.4955,3677.0
2024-12-11 14:35:00,361.88,361.99,361.88,361.99,300.0,360.4657,360.5752,360.4657,360.5752,300.0
2024-12-11 14:40:00,362.03,362.38,361.8,362.32,2038.0,360.6151,360.9637,360.386,360.9039,2038.0
2024-12-11 14:45:00,362.2,362.34,362.16,362.16,2067.0,360.7844,360.9239,360.7446,360.7446,2067.0
2024-12-11 14:50:00,362.25,362.4,362.02,362.28,2236.0,360.8342,360.9836,360.6051,360.8641,2236.0
2024-12-11 14:55:00,362.16,362.31,362.16,362.23,1231.0,360.7446,360.894,360.7446,360.8143,1231.0
2024-12-11 15:00:00,362.13,362.25,361.98,362.25,1200.0,360.7147,360.8342,360.5653,360.8342,1200.0
2024-12-11 15:05:00,362.2,362.29,362.08,362.25,1966.0,360.7844,360.8741,360.6649,360.8342,1966.0
2024-12-11 15:10:00,362.18,362.23,362.11,362.19,1566.0,360.7645,360.8143,360.6948,360.7745,1566.0
2024-12-11 15:15:00,362.12,362.12,361.77,361.81,2435.0,360.7047,360.7047,360.3561,360.3959,2435.0
2024-12-11 15:20:00,361.79,362.11,361.79,361.85,2501.0,360.376,360.6948,360.376,360.4358,2501.0
2024-12-11 15:25:00,361.67,361.89,361.67,361.8,1800.0,360.2565,360.4756,360.2565,360.386,1800.0
2024-12-11 15:30:00,361.79,361.98,361.5,361.88,8485.0,360.376,360.5653,360.0871,360.4657,8485.0
2024-12-11 15:35:00,361.88,362.28,361.82,361.82,3640.0,360.4657,360.8641,360.4059,360.4059,3640.0
2024-12-11 15:40:00,361.9,362.15,361.71,361.94,4554.0,360.4856,360.7346,360.2963,360.5254,4554.0
2024-12-11 15:45:00,362.12,362.29,362.03,362.18,4078.0,360.7047,360.8741,360.6151,360.7645,4078.0
2024-12-11 15:50:00,362.31,363.03,362.3,362.94,9779.0,360.894,361.6112,360.884,361.5215,9779.0
2024-12-11 15:55:00,362.94,363.05,362.61,362.65,35611.0,361.5215,361.6311,361.1928,361.2327,35611.0
2024-12-12 09:30:00,364.65,365.0,362.55,363.68,17101.0,363.2248,363.5735,361.133,362.2586,17101.0
2024-12-12 09:35:00,364.21,364.21,364.2,364.21,200.0,362.7866,362.7866,362.7766,362.7866,200.0
2024-12-12 09:40:00,364.0,364.63,363.51,363.96,4291.0,362.5774,363.2049,362.0893,362.5375,4291.0
2024-12-12 09:45:00,363.5,363.84,363.0,363.47,3220.0,362.0793,362.418,361.5813,362.0494,3220.0
2024-12-12 09:50:00,363.77,364.22,363.17,363.68,4736.0,362.3483,362.7965,361.7506,362.2586,4736.0
2024-12-12 09:55:00,363.88,364.5,363.63,364.12,9474.0,362.4578,363.0754,362.2088,362.6969,9474.0
2024-12-12 10:00:00,364.54,364.99,364.37,364.64,3756.0,363.1153,363.5635,362.9459,363.2149,3756.0
2024-12-12 10:05:00,364.34,365.2,363.99,365.17,5637.0,362.916,363.7727,362.5674,363.7428,5637.0
2024-12-12 10:10:00,365.37,365.55,365.0,365.55,1900.0,363.942,364.1213,363.5735,364.1213,1900.0
2024-12-12 10:15:00,365.47,365.61,364.96,365.15,3992.0,364.0416,364.1811,363.5336,363.7229,3992.0
2024-12-12 10:20:00,364.95,365.41,364.69,365.33,5290.0,363.5237,363.9819,363.2647,363.9022,5290.0
2024-12-12 10:25:00,365.41,365.67,364.99,365.52,2537.0,363.9819,364.2409,363.5635,364.0914,2537.0
2024-12-12 10:30:00,365.46,365.46,364.89,365.08,34003.0,364.0317,364.0317,363.4639,363.6532,34003.0
2024-12-12 10:35:00,365.3,365.3,364.61,365.03,8424.0,363.8723,363.8723,363.185,363.6034,8424.0
2024-12-12 10:40:00,365.3,365.3,365.02,365.08,1306.0,363.8723,363.8723,363.5934,363.6532,1306.0
2024-12-12 10:45:00,365.07,365.07,364.33,364.5,2920.0,363.6432,363.6432,362.9061,363.0754,2920.0
2024-12-12 10:50:00,364.5,364.59,364.26,364.49,6022.0,363.0754,363.1651,362.8364,363.0655,6022.0
2024-12-12 10:55:00,364.45,364.67,364.45,364.66,4507.0,363.0256,363.2448,363.0256,363.2348,4507.0
2024-12-12 11:00:00,364.41,364.91,364.14,364.91,20817.0,362.9858,363.4838,362.7168,363.4838,20817.0
2024-12-12 11:05:00,364.44,365.11,364.44,364.73,66173.0,363.0157,363.683,363.0157,363.3045,66173.0
2024-12-12 11:10:00,364.81,364.92,363.96,364.06,5900.0,363.3842,363.4938,362.5375,362.6371,5900.0
2024-12-12 11:15:00,364.07,364.5,364.04,364.5,2071.0,362.6471,363.0754,362.6172,363.0754,2071.0
2024-12-12 11:20:00,364.52,365.17,364.51,365.17,2095.0,363.0953,363.7428,363.0854,363.7428,2095.0
2024-12-12 11:25:00,365.26,365.26,364.76,364.84,1486.0,363.8325,363.8325,363.3344,363.4141,1486.0
2024-12-12 11:30:00,364.54,365.1,364.54,365.1,545.0,363.1153,363.6731,363.1153,363.6731,545.0
2024-12-12 11:35:00,364.94,365.15,364.58,364.58,2670.0,363.5137,363.7229,363.1551,363.1551,2670.0
2024-12-12 11:40:00,364.78,364.78,364.5,364.68,1546.0,363.3543,363.3543,363.0754,363.2547,1546.0
2024-12-12 11:45:00,364.67,364.67,364.37,364.48,9488.0,363.2448,363.2448,362.9459,363.0555,9488.0
2024-12-12 11:50:00,364.49,364.59,364.34,364.43,8909.0,363.0655,363.1651,362.916,363.0057,8909.0
2024-12-12 11:55:00,364.43,364.48,364.06,364.16,3058.0,363.0057,363.0555,362.6371,362.7368,3058.0
2024-12-12 12:00:00,364.15,364.17,363.85,363.9,6160.0,362.7268,362.7467,362.428,362.4778,6160.0
2024-12-12 12:05:00,363.9,364.03,363.81,363.84,1051.0,362.4778,362.6073,362.3881,362.418,1051.0
2024-12-12 12:10:00,363.95,364.03,363.86,363.97,2400.0,362.5276,362.6073,362.4379,362.5475,2400.0
2024-12-12 12:15:00,364.2,364.2,363.86,364.02,3157.0,362.7766,362.7766,362.4379,362.5973,3157.0
2024-12-12 12:20:00,364.06,364.23,363.95,364.06,9504.0,362.6371,362.8065,362.5276,362.6371,9504.0
2024-12-12 12:25:00,364.06,364.18,363.9,363.94,3317.0,362.6371,362.7567,362.4778,362.5176,3317.0
2024-12-12 12:30:00,364.03,364.09,364.03,364.09,404.0,362.6073,362.667,362.6073,362.667,404.0
2024-12-12 12:35:00,364.24,364.24,364.03,364.07,717.0,362.8164,362.8164,362.6073,362.6471,717.0
2024-12-12 12:40:00,364.06,364.06,363.88,363.98,2180.0,362.6371,362.6371,362.4578,362.5575,2180.0
2024-12-12 12:45:00,364.01,364.12,363.44,363.51,6567.0,362.5873,362.6969,362.0196,362.0893,6567.0
2024-12-12 12:50:00,363.44,363.51,363.42,363.46,970.0,362.0196,362.0893,361.9996,362.0395,970.0
2024-12-12 12:55:00,363.46,363.69,363.46,363.51,832.0,362.0395,362.2686,362.0395,362.0893,832.0
2024-12-12 13:00:00,363.64,363.67,363.51,363.52,1011.0,362.2188,362.2487,362.0893,362.0993,1011.0
2024-12-12 13:05:00,363.52,363.71,363.52,363.65,717.0,362.0993,362.2885,362.0993,362.2287,717.0
2024-12-12 13:10:00,363.67,363.96,363.66,363.8,1417.0,362.2487,362.5375,362.2387,362.3782,1417.0
2024-12-12 13:15:00,364.02,364.02,363.76,363.77,550.0,362.5973,362.5973,362.3383,362.3483,550.0
2024-12-12 13:20:00,363.58,364.07,363.58,364.06,9686.0,362.159,362.6471,362.159,362.6371,9686.0
2024-12-12 13:25:00,364.06,364.07,363.39,363.5,11230.0,362.6371,362.6471,361.9698,362.0793,11230.0
2024-12-12 13:30:00,363.57,363.74,363.47,363.48,2684.0,362.1491,362.3184,362.0494,362.0594,2684.0
2024-12-12 13:35:00,363.33,363.33,362.99,363.11,2160.0,361.91,361.91,361.5713,361.6909,2160.0
2024-12-12 13:40:00,363.22,363.3,363.1,363.23,956.0,361.8004,361.8801,361.6809,361.8104,956.0
2024-12-12 13:45:00,363.23,363.36,363.07,363.35,514.0,361.8104,361.9399,361.651,361.9299,514.0
2024-12-12 13:50:00,363.21,363.21,362.98,363.21,605.0,361.7905,361.7905,361.5614,361.7905,605.0
2024-12-12 13:55:00,363.42,363.42,363.16,363.18,1906.0,361.9996,361.9996,361.7407,361.7606,1906.0
2024-12-12 14:00:00,363.18,363.18,362.93,362.98,4122.0,361.7606,361.7606,361.5116,361.5614,4122.0
2024-12-12 14:05:00,362.98,363.11,362.98,362.99,4545.0,361.5614,361.6909,361.5614,361.5713,4545.0
2024-12-12 14:10:00,363.1,363.1,362.99,362.99,4541.0,361.6809,361.6809,361.5713,361.5713,4541.0
2024-12-12 14:15:00,363.0,363.01,362.81,362.95,7219.0,361.5813,361.5912,361.392,361.5315,7219.0
2024-12-12 14:20:00,362.95,363.09,362.5,362.83,6240.0,361.5315,361.6709,361.0832,361.412,6240.0
2024-12-12 14:25:00,362.79,362.86,362.58,362.73,2665.0,361.3721,361.4418,361.1629,361.3123,2665.0
2024-12-12 14:30:00,362.7,362.73,362.57,362.69,6032.0,361.2825,361.3123,361.153,361.2725,6032.0
2024-12-12 14:35:00,362.86,362.88,362.69,362.88,1020.0,361.4418,361.4618,361.2725,361.4618,1020.0
2024-12-12 14:40:00,362.99,362.99,362.62,362.72,4086.0,361.5713,361.5713,361.2028,361.3024,4086.0
2024-12-12 14:45:00,362.72,362.82,362.62,362.63,2874.0,361.3024,361.402,361.2028,361.2127,2874.0
2024-12-12 14:50:00,362.82,362.82,362.66,362.7,4304.0,361.402,361.402,361.2426,361.2825,4304.0
2024-12-12 14:55:00,362.7,362.82,362.45,362.47,3551.0,361.2825,361.402,361.0334,361.0534,3551.0
2024-12-12 15:00:00,362.54,362.63,362.45,362.47,2024.0,361.1231,361.2127,361.0334,361.0534,2024.0
2024-12-12 15:05:00,362.54,362.85,362.4,362.85,5724.0,361.1231,361.4319,360.9836,361.4319,5724.0
2024-12-12 15:10:00,362.79,362.94,362.45,362.46,4396.0,361.3721,361.5215,361.0334,361.0434,4396.0
2024-12-12 15:15:00,362.6,362.8,362.59,362.68,3050.0,361.1828,361.3821,361.1729,361.2625,3050.0
2024-12-12 15:20:00,362.64,362.73,362.55,362.69,2100.0,361.2227,361.3123,361.133,361.2725,2100.0
2024-12-12 15:25:00,362.78,363.38,362.78,363.16,2767.0,361.3621,361.9598,361.3621,361.7407,2767.0
2024-12-12 15:30:00,363.1,363.37,362.98,363.37,3478.0,361.6809,361.9498,361.5614,361.9498,3478.0
2024-12-12 15:35:00,363.34,363.49,363.12,363.22,6925.0,361.92,362.0694,361.7008,361.8004,6925.0
2024-12-12 15:40:00,363.26,363.45,363.22,363.28,1116.0,361.8403,362.0295,361.8004,361.8602,1116.0
2024-12-12 15:45:00,363.33,363.45,363.18,363.36,6570.0,361.91,362.0295,361.7606,361.9399,6570.0
2024-12-12 15:50:00,363.42,363.61,362.45,362.77,16617.0,361.9996,362.1889,361.0334,361.3522,16617.0
2024-12-12 15:55:00,362.66,363.07,362.35,362.72,60160.0,361.2426,361.651,360.9338,361.3024,60160.0
2024-12-13 09:30:00,362.0,362.66,360.72,362.33,16869.0,360.5852,361.2426,359.3102,360.9139,16869.0
2024-12-13 09:35:00,360.53,361.61,360.2,361.61,2933.0,359.1209,360.1967,358.7922,360.1967,2933.0
2024-12-13 09:40:00,361.35,361.36,360.2,360.2,1100.0,359.9377,359.9477,358.7922,358.7922,1100.0
2024-12-13 09:45:00,360.19,360.74,360.03,360.36,2384.0,358.7823,359.3301,358.6229,358.9516,2384.0
2024-12-13 09:50:00,360.36,361.18,360.36,360.53,6694.0,358.9516,359.7684,358.9516,359.1209,6694.0
2024-12-13 09:55:00,360.4,360.89,360.34,360.58,6167.0,358.9914,359.4795,358.9317,359.1707,6167.0
2024-12-13 10:00:00,360.58,360.58,359.71,359.73,6363.0,359.1707,359.1707,358.3041,358.3241,6363.0
2024-12-13 10:05:00,359.75,360.03,359.75,359.91,2932.0,358.344,358.6229,358.344,358.5034,2932.0
2024-12-13 10:10:00,359.61,360.21,359.11,359.94,6976.0,358.2045,358.8022,357.7065,358.5332,6976.0
2024-12-13 10:15:00,359.94,360.34,359.86,360.1,5798.0,358.5332,358.9317,358.4536,358.6926,5798.0
2024-12-13 10:20:00,360.1,360.74,360.05,360.28,9060.0,358.6926,359.3301,358.6428,358.8719,9060.0
2024-12-13 10:25:00,360.38,361.05,360.13,360.59,1947.0,358.9715,359.6389,358.7225,359.1807,1947.0
2024-12-13 10:30:00,360.5,361.0,360.16,360.22,7560.0,359.0911,359.5891,358.7524,358.8122,7560.0
2024-12-13 10:35:00,359.96,360.78,359.81,360.45,5028.0,358.5532,359.37,358.4038,359.0413,5028.0
2024-12-13 10:40:00,360.35,360.54,359.93,360.08,1865.0,358.9416,359.1309,358.5233,358.6727,1865.0
2024-12-13 10:45:00,359.84,360.04,359.82,359.97,1300.0,358.4336,358.6329,358.4137,358.5631,1300.0
2024-12-13 10:50:00,359.97,360.86,359.78,360.53,11178.0,358.5631,359.4496,358.3739,359.1209,11178.0
2024-12-13 10:55:00,360.22,361.18,360.18,361.07,7709.0,358.8122,359.7684,358.7723,359.6588,7709.0
2024-12-13 11:00:00,361.14,361.17,360.78,360.78,2763.0,359.7286,359.7584,359.37,359.37,2763.0
2024-12-13 11:05:00,361.06,361.31,360.61,361.12,10456.0,359.6489,359.8979,359.2006,359.7086,10456.0
2024-12-13 11:10:00,361.11,361.2,360.92,360.92,3815.0,359.6987,359.7883,359.5094,359.5094,3815.0
2024-12-13 11:15:00,360.93,361.13,360.37,361.13,4055.0,359.5194,359.7186,358.9616,359.7186,4055.0
2024-12-13 11:20:00,360.8,361.13,360.8,360.99,3028.0,359.3899,359.7186,359.3899,359.5791,3028.0
2024-12-13 11:25:00,361.0,361.09,360.9,360.99,4652.0,359.5891,359.6788,359.4895,359.5791,4652.0
2024-12-13 11:30:00,361.0,361.02,360.64,360.82,4718.0,359.5891,359.609,359.2305,359.4098,4718.0
2024-12-13 11:35:00,360.63,360.93,360.58,360.69,1635.0,359.2205,359.5194,359.1707,359.2803,1635.0
2024-12-13 11:40:00,360.75,360.99,360.59,360.65,4523.0,359.3401,359.5791,359.1807,359.2405,4523.0
2024-12-13 11:45:00,360.64,360.64,360.13,360.13,4466.0,359.2305,359.2305,358.7225,358.7225,4466.0
2024-12-13 11:50:00,360.18,360.39,360.07,360.32,1583.0,358.7723,358.9815,358.6627,358.9118,1583.0
2024-12-13 11:55:00,360.16,360.49,359.9,360.49,1957.0,358.7524,359.0811,358.4934,359.0811,1957.0
2024-12-13 12:00:00,360.09,360.33,360.06,360.33,1486.0,358.6827,358.9217,358.6528,358.9217,1486.0
2024-12-13 12:05:00,360.13,360.29,359.86,360.29,1820.0,358.7225,358.8819,358.4536,358.8819,1820.0
2024-12-13 12:10:00,360.09,360.22,360.03,360.22,735.0,358.6827,358.8122,358.6229,358.8122,735.0
2024-12-13 12:15:00,360.21,360.21,359.97,360.19,1461.0,358.8022,358.8022,358.5631,358.7823,1461.0
2024-12-13 12:20:00,360.23,360.23,359.48,359.48,1928.0,358.8221,358.8221,358.075,358.075,1928.0
2024-12-13 12:25:00,359.37,359.56,359.3,359.4,8945.0,357.9655,358.1547,357.8957,357.9954,8945.0
2024-12-13 12:30:00,359.42,359.42,358.89,358.93,1636.0,358.0153,358.0153,357.4873,357.5272,1636.0
2024-12-13 12:35:00,358.87,359.02,358.75,358.81,5011.0,357.4674,357.6168,357.3479,357.4077,5011.0
2024-12-13 12:40:00,358.84,359.21,358.79,358.8,8241.0,357.4375,357.8061,357.3877,357.3977,8241.0
2024-12-13 12:45:00,358.84,359.15,358.8,359.0,4518.0,357.4375,357.7463,357.3977,357.5969,4518.0
2024-12-13 12:50:00,358.83,359.03,358.68,359.02,4762.0,357.4276,357.6268,357.2782,357.6168,4762.0
2024-12-13 12:55:00,358.79,359.63,358.68,359.55,9786.0,357.3877,358.2245,357.2782,358.1448,9786.0
2024-12-13 13:00:00,359.47,359.65,359.31,359.55,3447.0,358.0651,358.2444,357.9057,358.1448,3447.0
2024-12-13 13:05:00,359.55,359.77,359.28,359.52,3010.0,358.1448,358.3639,357.8758,358.1149,3010.0
2024-12-13 13:10:00,359.44,359.44,359.23,359.24,2545.0,358.0352,358.0352,357.826,357.836,2545.0
2024-12-13 13:15:00,359.25,359.56,359.19,359.5,4508.0,357.8459,358.1547,357.7862,358.095,4508.0
2024-12-13 13:20:00,359.5,359.52,359.27,359.44,2692.0,358.095,358.1149,357.8659,358.0352,2692.0
2024-12-13 13:25:00,359.34,359.41,358.89,359.4,3381.0,357.9356,358.0053,357.4873,357.9954,3381.0
2024-12-13 13:30:00,359.34,359.62,358.91,359.5,1560.0,357.9356,358.2145,357.5073,358.095,1560.0
2024-12-13 13:35:00,359.59,359.59,359.31,359.58,3136.0,358.1846,358.1846,357.9057,358.1747,3136.0
2024-12-13 13:40:00,359.61,359.65,359.26,359.65,1687.0,358.2045,358.2444,357.8559,358.2444,1687.0
2024-12-13 13:45:00,359.53,359.54,359.01,359.29,5865.0,358.1248,358.1348,357.6069,357.8858,5865.0
2024-12-13 13:50:00,359.13,359.27,358.88,358.88,3802.0,357.7264,357.8659,357.4774,357.4774,3802.0
2024-12-13 13:55:00,358.87,359.23,358.74,359.23,5575.0,357.4674,357.826,357.3379,357.826,5575.0
2024-12-13 14:00:00,359.07,359.51,359.07,359.42,2500.0,357.6666,358.1049,357.6666,358.0153,2500.0
2024-12-13 14:05:00,359.42,359.54,359.38,359.39,1300.0,358.0153,358.1348,357.9754,357.9854,1300.0
2024-12-13 14:10:00,359.44,359.44,359.2,359.3,3824.0,358.0352,358.0352,357.7961,357.8957,3824.0
2024-12-13 14:15:00,359.3,359.44,359.3,359.33,4309.0,357.8957,358.0352,357.8957,357.9256,4309.0
2024-12-13 14:20:00,359.41,359.47,358.8,358.8,1900.0,358.0053,358.0651,357.3977,357.3977,1900.0
2024-12-13 14:25:00,359.0,359.01,358.59,358.59,2267.0,357.5969,357.6069,357.1885,357.1885,2267.0
2024-12-13 14:30:00,358.74,358.92,358.66,358.78,3661.0,357.3379,357.5172,357.2582,357.3778,3661.0
2024-12-13 14:35:00,358.78,358.98,358.67,358.85,3411.0,357.3778,357.577,357.2682,357.4475,3411.0
2024-12-13 14:40:00,358.79,358.79,358.62,358.69,4119.0,357.3877,357.3877,357.2184,357.2881,4119.0
2024-12-13 14:45:00,358.69,358.79,358.52,358.54,3526.0,357.2881,357.3877,357.1188,357.1387,3526.0
2024-12-13 14:50:00,358.54,358.76,358.49,358.69,2737.0,357.1387,357.3579,357.0889,357.2881,2737.0
2024-12-13 14:55:00,358.55,358.62,358.37,358.44,3918.0,357.1487,357.2184,356.9694,357.0391,3918.0
2024-12-13 15:00:00,358.41,358.83,358.3,358.83,22128.0,357.0092,357.4276,356.8997,357.4276,22128.0
2024-12-13 15:05:00,358.79,358.85,358.62,358.72,1468.0,357.3877,357.4475,357.2184,357.318,1468.0
2024-12-13 15:10:00,358.91,359.86,358.91,359.85,2720.0,357.5073,358.4536,357.5073,358.4436,2720.0
2024-12-13 15:15:00,359.89,359.9,359.72,359.86,2542.0,358.4834,358.4934,358.3141,358.4536,2542.0
2024-12-13 15:20:00,359.81,360.25,359.76,360.25,1614.0,358.4038,358.842,358.3539,358.842,1614.0
2024-12-13 15:25:00,360.25,360.45,360.08,360.12,2694.0,358.842,359.0413,358.6727,358.7125,2694.0
2024-12-13 15:30:00,360.01,360.1,359.8,359.81,7680.0,358.603,358.6926,358.3938,358.4038,7680.0
2024-12-13 15:35:00,359.87,360.82,359.65,360.82,12806.0,358.4635,359.4098,358.2444,359.4098,12806.0
2024-12-13 15:40:00,360.79,360.82,360.43,360.57,6486.0,359.3799,359.4098,359.0213,359.1608,6486.0
2024-12-13 15:45:00,360.72,360.84,360.47,360.83,6411.0,359.3102,359.4297,359.0612,359.4198,6411.0
2024-12-13 15:50:00,360.92,361.2,360.74,360.84,19937.0,359.5094,359.7883,359.3301,359.4297,19937.0
2024-12-13 15:55:00,360.76,361.34,360.57,361.2,118863.0,359.35,359.9278,359.1608,359.7883,118863.0
2024-12-16 09:30:00,362.5,362.5,360.55,361.0,8256.0,361.0832,361.0832,359.1409,359.5891,8256.0
2024-12-16 09:35:00,361.22,361.3,360.71,361.3,2450.0,359.8082,359.8879,359.3002,359.8879,2450.0
2024-12-16 09:40:00,360.56,362.42,360.56,362.42,2063.0,359.1508,361.0036,359.1508,361.0036,2063.0
2024-12-16 09:45:00,362.59,364.64,361.54,362.14,1786.0,361.1729,363.2149,360.127,360.7246,1786.0
2024-12-16 09:50:00,362.77,362.77,361.54,362.11,5272.0,361.3522,361.3522,360.127,360.6948,5272.0
2024-12-16 09:55:00,361.54,361.96,361.3,361.3,2797.0,360.127,360.5454,359.8879,359.8879,2797.0
2024-12-16 10:00:00,361.44,362.21,361.4,362.14,1169.0,360.0274,360.7944,359.9875,360.7246,1169.0
2024-12-16 10:05:00,361.72,362.61,361.55,361.55,5200.0,360.3063,361.1928,360.137,360.137,5200.0
2024-12-16 10:10:00,361.65,361.74,361.41,361.74,3910.0,360.2366,360.3262,359.9975,360.3262,3910.0
2024-12-16 10:15:00,361.45,362.2,361.44,361.44,3521.0,360.0373,360.7844,360.0274,360.0274,3521.0
2024-12-16 10:20:00,361.4,361.4,361.04,361.04,1500.0,359.9875,359.9875,359.6289,359.6289,1500.0
2024-12-16 10:25:00,360.96,361.13,360.72,360.99,3029.0,359.5493,359.7186,359.3102,359.5791,3029.0
2024-12-16 10:30:00,360.83,361.0,360.62,360.88,1305.0,359.4198,359.5891,359.2106,359.4696,1305.0
2024-12-16 10:35:00,360.8,361.05,360.63,360.79,2050.0,359.3899,359.6389,359.2205,359.3799,2050.0
2024-12-16 10:40:00,360.9,361.0,360.9,361.0,600.0,359.4895,359.5891,359.4895,359.5891,600.0
2024-12-16 10:45:00,360.83,361.0,360.79,360.85,1908.0,359.4198,359.5891,359.3799,359.4397,1908.0
2024-12-16 10:50:00,360.9,361.31,360.9,361.19,1500.0,359.4895,359.8979,359.4895,359.7784,1500.0
2024-12-16 10:55:00,361.32,361.32,361.01,361.19,1728.0,359.9079,359.9079,359.5991,359.7784,1728.0
2024-12-16 11:00:00,361.17,361.17,360.95,360.95,400.0,359.7584,359.7584,359.5393,359.5393,400.0
2024-12-16 11:05:00,360.95,361.0,360.56,360.66,1428.0,359.5393,359.5891,359.1508,359.2504,1428.0
2024-12-16 11:10:00,360.66,361.31,360.66,361.31,1500.0,359.2504,359.8979,359.2504,359.8979,1500.0
2024-12-16 11:15:00,361.4,361.4,360.93,361.13,1300.0,359.9875,359.9875,359.5194,359.7186,1300.0
2024-12-16 11:20:00,361.29,361.29,361.03,361.03,500.0,359.878,359.878,359.619,359.619,500.0
2024-12-16 11:25:00,361.28,361.3,360.96,361.23,3054.0,359.868,359.8879,359.5493,359.8182,3054.0
2024-12-16 11:30:00,361.17,361.38,361.17,361.38,514.0,359.7584,359.9676,359.7584,359.9676,514.0
2024-12-16 11:35:00,361.43,361.57,361.28,361.39,1872.0,360.0174,360.1569,359.868,359.9776,1872.0
2024-12-16 11:40:00,361.38,361.38,361.3,361.31,323.0,359.9676,359.9676,359.8879,359.8979,323.0
2024-12-16 11:45:00,361.3,361.34,361.06,361.06,1599.0,359.8879,359.9278,359.6489,359.6489,1599.0
2024-12-16 11:50:00,361.27,361.28,361.06,361.28,1451.0,359.858,359.868,359.6489,359.868,1451.0
2024-12-16 11:55:00,361.28,361.3,361.02,361.17,1022.0,359.868,359.8879,359.609,359.7584,1022.0
2024-12-16 12:00:00,361.11,361.34,360.87,361.04,1707.0,359.6987,359.9278,359.4596,359.6289,1707.0
2024-12-16 12:05:00,361.12,361.27,361.11,361.27,900.0,359.7086,359.858,359.6987,359.858,900.0
2024-12-16 12:10:00,361.28,361.41,361.11,361.34,2096.0,359.868,359.9975,359.6987,359.9278,2096.0
2024-12-16 12:15:00,361.33,361.34,360.88,360.88,1749.0,359.9178,359.9278,359.4696,359.4696,1749.0
2024-12-16 12:20:00,360.83,361.01,360.81,361.01,400.0,359.4198,359.5991,359.3998,359.5991,400.0
2024-12-16 12:25:00,360.79,360.93,360.79,360.93,300.0,359.3799,359.5194,359.3799,359.5194,300.0
2024-12-16 12:30:00,360.74,360.9,360.67,360.9,1038.0,359.3301,359.4895,359.2604,359.4895,1038.0
2024-12-16 12:35:00,360.7,361.01,360.7,360.96,1606.0,359.2903,359.5991,359.2903,359.5493,1606.0
2024-12-16 12:40:00,360.68,361.23,360.68,361.02,3172.0,359.2704,359.8182,359.2704,359.609,3172.0
2024-12-16 12:45:00,360.97,361.1,360.74,360.88,2565.0,359.5592,359.6887,359.3301,359.4696,2565.0
2024-12-16 12:50:00,360.8,360.8,360.8,360.8,324.0,359.3899,359.3899,359.3899,359.3899,324.0
2024-12-16 12:55:00,360.61,360.73,360.6,360.73,806.0,359.2006,359.3202,359.1907,359.3202,806.0
2024-12-16 13:00:00,360.63,360.99,360.63,360.85,1300.0,359.2205,359.5791,359.2205,359.4397,1300.0
2024-12-16 13:05:00,360.64,360.88,360.52,360.75,1300.0,359.2305,359.4696,359.111,359.3401,1300.0
2024-12-16 13:10:00,360.82,360.82,360.53,360.56,1615.0,359.4098,359.4098,359.1209,359.1508,1615.0
2024-12-16 13:15:00,360.63,360.63,360.53,360.54,300.0,359.2205,359.2205,359.1209,359.1309,300.0
2024-12-16 13:20:00,360.45,360.45,360.18,360.18,519.0,359.0413,359.0413,358.7723,358.7723,519.0
2024-12-16 13:25:00,360.47,360.51,360.35,360.5,1252.0,359.0612,359.101,358.9416,359.0911,1252.0
2024-12-16 13:30:00,360.49,360.69,360.25,360.46,2332.0,359.0811,359.2803,358.842,359.0512,2332.0
2024-12-16 13:35:00,360.51,360.63,360.26,360.62,1884.0,359.101,359.2205,358.852,359.2106,1884.0
2024-12-16 13:40:00,360.55,361.66,360.44,361.66,11087.0,359.1409,360.2465,359.0313,360.2465,11087.0
2024-12-16 13:45:00,361.66,361.8,361.38,361.67,1198.0,360.2465,360.386,359.9676,360.2565,1198.0
2024-12-16 13:50:00,361.67,362.13,361.66,362.13,1568.0,360.2565,360.7147,360.2465,360.7147,1568.0
2024-12-16 13:55:00,361.96,361.96,361.66,361.74,1569.0,360.5454,360.5454,360.2465,360.3262,1569.0
2024-12-16 14:00:00,361.5,361.68,361.5,361.5,1370.0,360.0871,360.2664,360.0871,360.0871,1370.0
2024-12-16 14:05:00,361.62,361.78,361.61,361.78,800.0,360.2067,360.3661,360.1967,360.3661,800.0
2024-12-16 14:10:00,361.79,361.79,361.58,361.78,800.0,360.376,360.376,360.1668,360.3661,800.0
2024-12-16 14:15:00,361.82,361.82,361.65,361.65,476.0,360.4059,360.4059,360.2366,360.2366,476.0
2024-12-16 14:20:00,361.85,361.89,361.84,361.88,453.0,360.4358,360.4756,360.4258,360.4657,453.0
2024-12-16 14:25:00,361.88,362.23,361.87,362.19,2499.0,360.4657,360.8143,360.4557,360.7745,2499.0
2024-12-16 14:30:00,362.19,362.19,361.94,361.94,3053.0,360.7745,360.7745,360.5254,360.5254,3053.0
2024-12-16 14:35:00,361.94,362.27,361.81,362.27,4180.0,360.5254,360.8541,360.3959,360.8541,4180.0
2024-12-16 14:40:00,362.0,362.17,362.0,362.05,525.0,360.5852,360.7545,360.5852,360.635,525.0
2024-12-16 14:45:00,362.05,362.05,361.71,361.73,6133.0,360.635,360.635,360.2963,360.3162,6133.0
2024-12-16 14:50:00,361.5,361.88,361.5,361.84,1725.0,360.0871,360.4657,360.0871,360.4258,1725.0
2024-12-16 14:55:00,361.79,361.99,361.79,361.99,300.0,360.376,360.5752,360.376,360.5752,300.0
2024-12-16 15:00:00,361.81,361.98,361.81,361.81,1913.0,360.3959,360.5653,360.3959,360.3959,1913.0
2024-12-16 15:05:00,361.81,361.98,361.59,361.67,5079.0,360.3959,360.5653,360.1768,360.2565,5079.0
2024-12-16 15:10:00,361.65,362.24,361.64,362.07,7820.0,360.2366,360.8243,360.2266,360.6549,7820.0
2024-12-16 15:15:00,361.94,362.1,361.2,361.2,4609.0,360.5254,360.6848,359.7883,359.7883,4609.0
2024-12-16 15:20:00,361.31,361.69,361.22,361.6,5640.0,359.8979,360.2764,359.8082,360.1868,5640.0
2024-12-16 15:25:00,361.51,361.85,361.5,361.65,3478.0,360.0971,360.4358,360.0871,360.2366,3478.0
2024-12-16 15:30:00,361.71,362.36,361.7,362.33,10654.0,360.2963,360.9438,360.2864,360.9139,10654.0
2024-12-16 15:35:00,362.26,362.27,362.0,362.04,9402.0,360.8442,360.8541,360.5852,360.625,9402.0
2024-12-16 15:40:00,362.13,362.28,362.09,362.22,8576.0,360.7147,360.8641,360.6748,360.8043,8576.0
2024-12-16 15:45:00,362.22,362.28,361.75,361.84,10138.0,360.8043,360.8641,360.3362,360.4258,10138.0
2024-12-16 15:50:00,361.67,361.83,361.18,361.53,22766.0,360.2565,360.4159,359.7684,360.117,22766.0
2024-12-16 15:55:00,361.43,362.28,361.37,361.79,59827.0,360.0174,360.8641,359.9577,360.376,59827.0
2024-12-17 09:30:00,359.97,360.46,356.63,358.83,6573.0,358.5631,359.0512,355.2362,357.4276,6573.0
2024-12-17 09:35:00,359.81,359.81,358.83,358.83,1842.0,358.4038,358.4038,357.4276,357.4276,1842.0
2024-12-17 09:40:00,358.96,358.96,356.95,356.95,1671.0,357.5571,357.5571,355.5549,355.5549,1671.0
2024-12-17 09:45:00,357.61,358.42,357.2,358.42,2972.0,356.2124,357.0192,355.804,357.0192,2972.0
2024-12-17 09:50:00,358.53,359.78,357.59,359.19,20701.0,357.1288,358.3739,356.1924,357.7862,20701.0
2024-12-17 09:55:00,359.3,359.54,358.35,358.35,3859.0,357.8957,358.1348,356.9495,356.9495,3859.0
2024-12-17 10:00:00,359.25,359.65,358.98,359.44,1686.0,357.8459,358.2444,357.577,358.0352,1686.0
2024-12-17 10:05:00,359.38,359.38,358.73,359.19,7909.0,357.9754,357.9754,357.328,357.7862,7909.0
2024-12-17 10:10:00,359.37,359.85,359.34,359.46,4012.0,357.9655,358.4436,357.9356,358.0551,4012.0
2024-12-17 10:15:00,358.89,359.51,358.89,359.5,559.0,357.4873,358.1049,357.4873,358.095,559.0
2024-12-17 10:20:00,359.77,359.93,359.28,359.5,5399.0,358.3639,358.5233,357.8758,358.095,5399.0
2024-12-17 10:25:00,359.24,359.65,358.17,358.33,36898.0,357.836,358.2444,356.7702,356.9295,36898.0
2024-12-17 10:30:00,358.33,358.34,357.89,357.99,2102.0,356.9295,356.9395,356.4913,356.5909,2102.0
2024-12-17 10:35:00,358.18,358.19,357.75,358.13,9238.0,356.7801,356.7901,356.3518,356.7303,9238.0
2024-12-17 10:40:00,357.61,358.4,357.46,358.35,2787.0,356.2124,356.9993,356.0629,356.9495,2787.0
2024-12-17 10:45:00,358.12,358.12,357.53,357.95,706.0,356.7204,356.7204,356.1327,356.551,706.0
2024-12-17 10:50:00,357.83,358.01,357.35,357.35,1609.0,356.4315,356.6108,355.9534,355.9534,1609.0
2024-12-17 10:55:00,358.01,358.01,357.69,358.0,912.0,356.6108,356.6108,356.292,356.6008,912.0
2024-12-17 11:00:00,357.59,357.83,357.44,357.83,992.0,356.1924,356.4315,356.043,356.4315,992.0
2024-12-17 11:05:00,357.99,358.04,357.23,357.38,3200.0,356.5909,356.6407,355.8338,355.9833,3200.0
2024-12-17 11:10:00,357.38,357.38,357.38,357.38,0.0,355.9833,355.9833,355.9833,355.9833,0.0
2024-12-17 11:15:00,357.01,357.33,356.97,357.33,800.0,355.6147,355.9334,355.5749,355.9334,800.0
2024-12-17 11:20:00,357.14,357.14,356.16,356.41,1488.0,355.7442,355.7442,354.768,355.017,1488.0
2024-12-17 11:25:00,356.58,356.58,356.37,356.37,10400.0,355.1864,355.1864,354.9772,354.9772,10400.0
2024-12-17 11:30:00,356.24,356.44,356.15,356.4,1321.0,354.8477,355.0469,354.7581,355.0071,1321.0
2024-12-17 11:35:00,356.54,356.75,356.35,356.51,4405.0,355.1465,355.3557,354.9573,355.1167,4405.0
2024-12-17 11:40:00,356.37,356.48,356.25,356.35,3722.0,354.9772,355.0868,354.8577,354.9573,3722.0
2024-12-17 11:45:00,356.35,356.77,356.33,356.57,2164.0,354.9573,355.3756,354.9374,355.1764,2164.0
2024-12-17 11:50:00,356.59,356.77,356.37,356.77,1993.0,355.1963,355.3756,354.9772,355.3756,1993.0
2024-12-17 11:55:00,356.93,357.74,356.91,357.73,1935.0,355.535,356.3418,355.5151,356.3319,1935.0
2024-12-17 12:00:00,357.55,357.85,357.54,357.85,500.0,356.1526,356.4514,356.1426,356.4514,500.0
2024-12-17 12:05:00,357.73,357.73,357.46,357.5,725.0,356.3319,356.3319,356.0629,356.1028,725.0
2024-12-17 12:10:00,357.44,357.75,357.44,357.7,2107.0,356.043,356.3518,356.043,356.302,2107.0
2024-12-17 12:15:00,357.47,357.77,357.24,357.5,2647.0,356.0729,356.3717,355.8438,356.1028,2647.0
2024-12-17 12:20:00,357.27,358.02,357.27,357.84,1318.0,355.8737,356.6207,355.8737,356.4415,1318.0
2024-12-17 12:25:00,358.03,358.31,358.03,358.08,1713.0,356.6307,356.9096,356.6307,356.6805,1713.0
2024-12-17 12:30:00,358.15,358.45,358.15,358.45,402.0,356.7502,357.0491,356.7502,357.0491,402.0
2024-12-17 12:35:00,358.28,358.28,358.22,358.22,704.0,356.8797,356.8797,356.82,356.82,704.0
2024-12-17 12:40:00,358.29,358.49,358.1,358.11,2426.0,356.8897,357.0889,356.7004,356.7104,2426.0
2024-12-17 12:45:00,358.4,358.51,358.09,358.09,654.0,356.9993,357.1088,356.6905,356.6905,654.0
2024-12-17 12:50:00,358.35,358.41,357.81,358.16,13155.0,356.9495,357.0092,356.4116,356.7602,13155.0
2024-12-17 12:55:00,358.07,358.08,357.75,357.84,1517.0,356.6706,356.6805,356.3518,356.4415,1517.0
2024-12-17 13:00:00,357.82,357.82,357.6,357.74,479.0,356.4215,356.4215,356.2024,356.3418,479.0
2024-12-17 13:05:00,357.49,357.49,357.17,357.45,1573.0,356.0928,356.0928,355.7741,356.053,1573.0
2024-12-17 13:10:00,357.41,357.41,357.39,357.4,1269.0,356.0131,356.0131,355.9932,356.0032,1269.0
2024-12-17 13:15:00,357.4,357.44,357.39,357.44,396.0,356.0032,356.043,355.9932,356.043,396.0
2024-12-17 13:20:00,357.44,357.44,357.29,357.3,700.0,356.043,356.043,355.8936,355.9036,700.0
2024-12-17 13:25:00,357.56,357.67,357.43,357.64,848.0,356.1625,356.2721,356.0331,356.2422,848.0
2024-12-17 13:30:00,357.48,357.72,357.37,357.7,1118.0,356.0829,356.3219,355.9733,356.302,1118.0
2024-12-17 13:35:00,357.58,357.74,357.58,357.74,1304.0,356.1825,356.3418,356.1825,356.3418,1304.0
2024-12-17 13:40:00,357.77,357.82,357.63,357.73,1044.0,356.3717,356.4215,356.2323,356.3319,1044.0
2024-12-17 13:45:00,357.7,357.94,357.7,357.81,1167.0,356.302,356.5411,356.302,356.4116,1167.0
2024-12-17 13:50:00,357.78,357.97,357.78,357.97,300.0,356.3817,356.5709,356.3817,356.5709,300.0
2024-12-17 13:55:00,358.06,358.32,358.03,358.13,1280.0,356.6606,356.9196,356.6307,356.7303,1280.0
2024-12-17 14:00:00,358.13,358.76,358.12,358.49,2087.0,356.7303,357.3579,356.7204,357.0889,2087.0
2024-12-17 14:05:00,358.49,358.78,357.41,357.42,21582.0,357.0889,357.3778,356.0131,356.0231,21582.0
2024-12-17 14:10:00,357.42,357.64,357.33,357.4,4561.0,356.0231,356.2422,355.9334,356.0032,4561.0
2024-12-17 14:15:00,357.4,357.84,357.36,357.67,2514.0,356.0032,356.4415,355.9633,356.2721,2514.0
2024-12-17 14:20:00,357.67,357.86,357.63,357.66,1200.0,356.2721,356.4614,356.2323,356.2622,1200.0
2024-12-17 14:25:00,357.65,357.67,357.31,357.5,3301.0,356.2522,356.2721,355.9135,356.1028,3301.0
2024-12-17 14:30:00,357.31,357.51,357.25,357.36,830.0,355.9135,356.1127,355.8538,355.9633,830.0
2024-12-17 14:35:00,357.35,357.88,357.3,357.88,3103.0,355.9534,356.4813,355.9036,356.4813,3103.0
2024-12-17 14:40:00,357.83,358.07,357.81,357.85,2588.0,356.4315,356.6706,356.4116,356.4514,2588.0
2024-12-17 14:45:00,357.9,358.15,357.9,358.09,2969.0,356.5012,356.7502,356.5012,356.6905,2969.0
2024-12-17 14:50:00,358.26,358.59,358.15,358.59,2412.0,356.8598,357.1885,356.7502,357.1885,2412.0
2024-12-17 14:55:00,358.57,358.76,358.57,358.76,1200.0,357.1686,357.3579,357.1686,357.3579,1200.0
2024-12-17 15:00:00,358.98,359.08,358.66,358.97,3117.0,357.577,357.6766,357.2582,357.567,3117.0
2024-12-17 15:05:00,359.08,359.15,358.73,358.77,3845.0,357.6766,357.7463,357.328,357.3678,3845.0
2024-12-17 15:10:00,358.64,358.97,358.6,358.73,2330.0,357.2383,357.567,357.1985,357.328,2330.0
2024-12-17 15:15:00,358.9,359.1,358.7,358.9,3715.0,357.4973,357.6965,357.2981,357.4973,3715.0
2024-12-17 15:20:00,359.05,359.05,358.83,358.89,1729.0,357.6467,357.6467,357.4276,357.4873,1729.0
2024-12-17 15:25:00,358.88,358.99,358.86,358.86,1815.0,357.4774,357.587,357.4575,357.4575,1815.0
2024-12-17 15:30:00,358.86,359.33,358.71,359.31,4753.0,357.4575,357.9256,357.3081,357.9057,4753.0
2024-12-17 15:35:00,359.4,359.4,359.08,359.24,2714.0,357.9954,357.9954,357.6766,357.836,2714.0
2024-12-17 15:40:00,359.38,359.67,359.32,359.55,2466.0,357.9754,358.2643,357.9157,358.1448,2466.0
2024-12-17 15:45:00,359.67,359.85,359.22,359.75,8351.0,358.2643,358.4436,357.8161,358.344,8351.0
2024-12-17 15:50:00,359.28,359.49,358.55,358.65,12526.0,357.8758,358.085,357.1487,357.2483,12526.0
2024-12-17 15:55:00,358.64,359.51,358.45,358.69,71101.0,357.2383,358.1049,357.0491,357.2881,71101.0
2024-12-18 09:30:00,358.88,358.88,357.65,358.19,7959.0,357.4774,357.4774,356.2522,356.7901,7959.0
2024-12-18 09:35:00,358.39,358.94,358.14,358.14,944.0,356.9893,357.5372,356.7403,356.7403,944.0
2024-12-18 09:40:00,358.89,358.89,358.2,358.21,205.0,357.4873,357.4873,356.8,356.81,205.0
2024-12-18 09:45:00,358.0,358.66,358.0,358.65,3809.0,356.6008,357.2582,356.6008,357.2483,3809.0
2024-12-18 09:50:00,358.83,359.39,358.2,358.2,3193.0,357.4276,357.9854,356.8,356.8,3193.0
2024-12-18 09:55:00,358.14,358.59,357.57,358.44,2432.0,356.7403,357.1885,356.1725,357.0391,2432.0
2024-12-18 10:00:00,359.19,359.19,357.92,358.29,3496.0,357.7862,357.7862,356.5211,356.8897,3496.0
2024-12-18 10:05:00,358.72,358.77,358.06,358.56,7133.0,357.318,357.3678,356.6606,357.1586,7133.0
2024-12-18 10:10:00,358.39,358.57,357.04,357.79,2808.0,356.9893,357.1686,355.6446,356.3916,2808.0
2024-12-18 10:15:00,357.13,357.64,357.13,357.64,482.0,355.7342,356.2422,355.7342,356.2422,482.0
2024-12-18 10:20:00,357.67,357.82,357.14,357.82,1600.0,356.2721,356.4215,355.7442,356.4215,1600.0
2024-12-18 10:25:00,357.86,357.92,356.9,357.17,4695.0,356.4614,356.5211,355.5051,355.7741,4695.0
2024-12-18 10:30:00,356.91,357.11,356.74,356.95,2751.0,355.5151,355.7143,355.3458,355.5549,2751.0
2024-12-18 10:35:00,357.1,357.14,356.93,357.13,1800.0,355.7043,355.7442,355.535,355.7342,1800.0
2024-12-18 10:40:00,357.0,357.42,356.78,357.1,4571.0,355.6047,356.0231,355.3856,355.7043,4571.0
2024-12-18 10:45:00,357.11,357.41,356.81,356.86,4831.0,355.7143,356.0131,355.4155,355.4653,4831.0
2024-12-18 10:50:00,356.82,357.41,356.82,357.12,4626.0,355.4254,356.0131,355.4254,355.7243,4626.0
2024-12-18 10:55:00,357.27,357.51,357.12,357.4,5116.0,355.8737,356.1127,355.7243,356.0032,5116.0
2024-12-18 11:00:00,357.5,357.64,357.17,357.17,2743.0,356.1028,356.2422,355.7741,355.7741,2743.0
2024-12-18 11:05:00,357.22,357.68,356.71,357.68,3533.0,355.8239,356.2821,355.3159,356.2821,3533.0
2024-12-18 11:10:00,357.47,357.92,357.41,357.65,2420.0,356.0729,356.5211,356.0131,356.2522,2420.0
2024-12-18 11:15:00,357.56,357.6,357.17,357.34,5285.0,356.1625,356.2024,355.7741,355.9434,5285.0
2024-12-18 11:20:00,357.28,357.47,357.2,357.28,1479.0,355.8836,356.0729,355.804,355.8836,1479.0
2024-12-18 11:25:00,357.2,357.48,356.96,357.03,2241.0,355.804,356.0829,355.5649,355.6346,2241.0
2024-12-18 11:30:00,357.18,357.54,357.03,357.29,1523.0,355.784,356.1426,355.6346,355.8936,1523.0
2024-12-18 11:35:00,357.29,358.36,357.28,358.36,2733.0,355.8936,356.9594,355.8836,356.9594,2733.0
2024-12-18 11:40:00,358.41,358.49,358.21,358.29,2099.0,357.0092,357.0889,356.81,356.8897,2099.0
2024-12-18 11:45:00,358.16,358.24,357.4,357.77,19128.0,356.7602,356.8399,356.0032,356.3717,19128.0
2024-12-18 11:50:00,357.93,358.37,357.93,358.37,300.0,356.5311,356.9694,356.5311,356.9694,300.0
2024-12-18 11:55:00,358.26,358.37,358.11,358.28,700.0,356.8598,356.9694,356.7104,356.8797,700.0
2024-12-18 12:00:00,358.32,358.5,358.28,358.5,1704.0,356.9196,357.0989,356.8797,357.0989,1704.0
2024-12-18 12:05:00,358.32,358.52,358.18,358.34,3137.0,356.9196,357.1188,356.7801,356.9395,3137.0
2024-12-18 12:10:00,358.34,359.0,358.34,359.0,3355.0,356.9395,357.5969,356.9395,357.5969,3355.0
2024-12-18 12:15:00,358.97,359.36,358.97,359.3,1506.0,357.567,357.9555,357.567,357.8957,1506.0
2024-12-18 12:20:00,359.04,359.23,359.04,359.06,800.0,357.6368,357.826,357.6368,357.6567,800.0
2024-12-18 12:25:00,359.04,359.04,358.59,358.69,4404.0,357.6368,357.6368,357.1885,357.2881,4404.0
2024-12-18 12:30:00,358.64,358.8,358.61,358.74,1139.0,357.2383,357.3977,357.2084,357.3379,1139.0
2024-12-18 12:35:00,358.74,358.8,358.51,358.66,1545.0,357.3379,357.3977,357.1088,357.2582,1545.0
2024-12-18 12:40:00,358.8,358.8,357.84,358.0,23934.0,357.3977,357.3977,356.4415,356.6008,23934.0
2024-12-18 12:45:00,357.85,357.94,357.69,357.94,1321.0,356.4514,356.5411,356.292,356.5411,1321.0
2024-12-18 12:50:00,358.08,358.08,357.8,357.97,1069.0,356.6805,356.6805,356.4016,356.5709,1069.0
2024-12-18 12:55:00,358.0,358.03,357.66,357.66,1891.0,356.6008,356.6307,356.2622,356.2622,1891.0
2024-12-18 13:00:00,357.76,357.76,357.47,357.56,1620.0,356.3618,356.3618,356.0729,356.1625,1620.0
2024-12-18 13:05:00,357.56,357.62,357.16,357.43,2138.0,356.1625,356.2223,355.7641,356.0331,2138.0
2024-12-18 13:10:00,357.39,357.39,357.23,357.32,1100.0,355.9932,355.9932,355.8338,355.9235,1100.0
2024-12-18 13:15:00,357.41,357.45,357.3,357.39,1207.0,356.0131,356.053,355.9036,355.9932,1207.0
2024-12-18 13:20:00,357.3,357.41,357.23,357.23,1001.0,355.9036,356.0131,355.8338,355.8338,1001.0
2024-12-18 13:25:00,357.23,357.23,356.95,357.0,2445.0,355.8338,355.8338,355.5549,355.6047,2445.0
2024-12-18 13:30:00,357.01,357.39,357.01,357.33,1072.0,355.6147,355.9932,355.6147,355.9334,1072.0
2024-12-18 13:35:00,357.45,357.49,357.3,357.48,1060.0,356.053,356.0928,355.9036,356.0829,1060.0
2024-12-18 13:40:00,357.48,357.64,357.48,357.5,300.0,356.0829,356.2422,356.0829,356.1028,300.0
2024-12-18 13:45:00,357.64,357.9,357.62,357.9,1408.0,356.2422,356.5012,356.2223,356.5012,1408.0
2024-12-18 13:50:00,357.82,357.82,357.49,357.58,2517.0,356.4215,356.4215,356.0928,356.1825,2517.0
2024-12-18 13:55:00,357.56,357.76,357.41,357.59,1484.0,356.1625,356.3618,356.0131,356.1924,1484.0
2024-12-18 14:00:00,357.45,357.86,356.64,356.64,2896.0,356.053,356.4614,355.2461,355.2461,2896.0
2024-12-18 14:05:00,356.74,356.74,356.24,356.45,1720.0,355.3458,355.3458,354.8477,355.0569,1720.0
2024-12-18 14:10:00,356.45,356.45,356.0,356.1,3602.0,355.0569,355.0569,354.6086,354.7083,3602.0
2024-12-18 14:15:00,355.9,356.02,355.71,355.83,4119.0,354.509,354.6286,354.3198,354.4393,4119.0
2024-12-18 14:20:00,356.05,356.08,355.8,355.8,513.0,354.6584,354.6883,354.4094,354.4094,513.0
2024-12-18 14:25:00,355.58,355.83,355.55,355.79,968.0,354.1903,354.4393,354.1604,354.3995,968.0
2024-12-18 14:30:00,355.79,355.79,355.35,355.5,5470.0,354.3995,354.3995,353.9612,354.1106,5470.0
2024-12-18 14:35:00,355.46,356.06,355.46,355.98,1466.0,354.0708,354.6684,354.0708,354.5887,1466.0
2024-12-18 14:40:00,356.17,356.6,356.16,356.6,1115.0,354.778,355.2063,354.768,355.2063,1115.0
2024-12-18 14:45:00,356.67,356.67,355.91,355.96,4298.0,355.276,355.276,354.519,354.5688,4298.0
2024-12-18 14:50:00,355.87,355.87,354.98,355.21,4513.0,354.4792,354.4792,353.5926,353.8217,4513.0
2024-12-18 14:55:00,354.98,355.12,354.67,354.68,1622.0,353.5926,353.7321,353.2838,353.2938,1622.0
2024-12-18 15:00:00,354.67,355.78,354.67,355.78,3152.0,353.2838,354.3895,353.2838,354.3895,3152.0
2024-12-18 15:05:00,355.85,356.67,355.38,355.64,3255.0,354.4592,355.276,353.9911,354.2501,3255.0
2024-12-18 15:10:00,355.76,355.77,355.18,355.24,2341.0,354.3696,354.3795,353.7918,353.8516,2341.0
2024-12-18 15:15:00,355.28,355.59,355.04,355.06,2000.0,353.8915,354.2002,353.6524,353.6723,2000.0
2024-12-18 15:20:00,355.23,356.01,355.15,355.58,3743.0,353.8417,354.6186,353.762,354.1903,3743.0
2024-12-18 15:25:00,355.58,355.72,355.26,355.44,5851.0,354.1903,354.3297,353.8715,354.0508,5851.0
2024-12-18 15:30:00,355.5,355.87,355.21,355.62,5189.0,354.1106,354.4792,353.8217,354.2301,5189.0
2024-12-18 15:35:00,355.8,355.8,354.89,354.96,11304.0,354.4094,354.4094,353.503,353.5727,11304.0
2024-12-18 15:40:00,354.9,355.04,353.84,353.9,25329.0,353.5129,353.6524,352.4571,352.5169,25329.0
2024-12-18 15:45:00,354.03,354.79,353.49,354.36,9658.0,352.6463,353.4034,352.1085,352.9751,9658.0
2024-12-18 15:50:00,354.68,354.68,353.74,354.05,14704.0,353.2938,353.2938,352.3575,352.6663,14704.0
2024-12-18 15:55:00,354.03,354.03,352.36,352.36,85100.0,352.6463,352.6463,350.9829,350.9829,85100.0
2024-12-19 09:30:00,353.29,354.52,353.29,354.36,5897.0,351.9092,353.1344,351.9092,352.9751,5897.0
2024-12-19 09:35:00,354.35,355.84,354.34,355.28,778.0,352.9651,354.4493,352.9551,353.8915,778.0
2024-12-19 09:40:00,354.79,355.47,354.67,355.47,2985.0,353.4034,354.0807,353.2838,354.0807,2985.0
2024-12-19 09:45:00,355.22,355.76,355.11,355.19,2500.0,353.8317,354.3696,353.7221,353.8018,2500.0
2024-12-19 09:50:00,354.74,354.74,353.94,354.31,1355.0,353.3536,353.3536,352.5567,352.9252,1355.0
2024-12-19 09:55:00,354.63,354.63,353.81,353.81,1997.0,353.244,353.244,352.4272,352.4272,1997.0
2024-12-19 10:00:00,353.9,354.6,352.98,353.95,4180.0,352.5169,353.2141,351.6004,352.5667,4180.0
2024-12-19 10:05:00,354.27,354.44,353.55,354.3,5341.0,352.8854,353.0547,352.1682,352.9153,5341.0
2024-12-19 10:10:00,353.91,354.78,353.39,353.93,4277.0,352.5268,353.3934,352.0088,352.5467,4277.0
2024-12-19 10:15:00,353.94,353.94,353.49,353.88,2504.0,352.5567,352.5567,352.1085,352.4969,2504.0
2024-12-19 10:20:00,353.9,354.32,353.33,353.91,5394.0,352.5169,352.9352,351.9491,352.5268,5394.0
2024-12-19 10:25:00,353.89,354.75,353.58,354.75,4701.0,352.5069,353.3635,352.1981,353.3635,4701.0
2024-12-19 10:30:00,354.87,354.87,354.3,354.41,2120.0,353.4831,353.4831,352.9153,353.0249,2120.0
2024-12-19 10:35:00,354.18,354.54,354.18,354.31,1640.0,352.7958,353.1543,352.7958,352.9252,1640.0
2024-12-19 10:40:00,354.42,355.01,354.29,354.93,1718.0,353.0348,353.6225,352.9053,353.5428,1718.0
2024-12-19 10:45:00,354.56,354.77,354.24,354.31,8825.0,353.1743,353.3835,352.8555,352.9252,8825.0
2024-12-19 10:50:00,354.55,354.82,353.96,354.17,5791.0,353.1643,353.4333,352.5766,352.7858,5791.0
2024-12-19 10:55:00,354.21,354.79,354.21,354.23,5960.0,352.8256,353.4034,352.8256,352.8456,5960.0
2024-12-19 11:00:00,354.08,354.15,353.24,353.34,3474.0,352.6961,352.7659,351.8594,351.959,3474.0
2024-12-19 11:05:00,353.62,353.97,353.26,353.97,1300.0,352.2379,352.5866,351.8794,352.5866,1300.0
2024-12-19 11:10:00,353.92,353.92,353.43,353.63,2469.0,352.5368,352.5368,352.0487,352.2479,2469.0
2024-12-19 11:15:00,353.64,353.83,353.25,353.64,3570.0,352.2579,352.4471,351.8694,352.2579,3570.0
2024-12-19 11:20:00,353.55,353.95,353.37,353.87,3353.0,352.1682,352.5667,351.9889,352.487,3353.0
2024-12-19 11:25:00,354.03,354.03,353.68,353.97,3235.0,352.6463,352.6463,352.2977,352.5866,3235.0
2024-12-19 11:30:00,354.04,354.48,354.03,354.14,3102.0,352.6563,353.0946,352.6463,352.7559,3102.0
2024-12-19 11:35:00,354.12,354.28,353.96,354.07,2207.0,352.736,352.8954,352.5766,352.6862,2207.0
2024-12-19 11:40:00,353.99,354.04,353.85,353.99,2800.0,352.6065,352.6563,352.467,352.6065,2800.0
2024-12-19 11:45:00,353.75,354.01,353.75,353.94,1777.0,352.3674,352.6264,352.3674,352.5567,1777.0
2024-12-19 11:50:00,353.8,353.98,353.45,353.45,3734.0,352.4172,352.5965,352.0686,352.0686,3734.0
2024-12-19 11:55:00,353.52,353.55,353.31,353.4,1662.0,352.1383,352.1682,351.9292,352.0188,1662.0
2024-12-19 12:00:00,353.58,354.29,353.41,354.29,3010.0,352.1981,352.9053,352.0288,352.9053,3010.0
2024-12-19 12:05:00,354.04,354.14,353.85,354.13,1634.0,352.6563,352.7559,352.467,352.746,1634.0
2024-12-19 12:10:00,353.96,353.97,353.85,353.97,700.0,352.5766,352.5866,352.467,352.5866,700.0
2024-12-19 12:15:00,353.9,354.51,353.84,354.44,1400.0,352.5169,353.1245,352.4571,353.0547,1400.0
2024-12-19 12:20:00,354.2,354.2,353.94,353.94,1012.0,352.8157,352.8157,352.5567,352.5567,1012.0
2024-12-19 12:25:00,353.89,354.09,353.81,353.83,1200.0,352.5069,352.7061,352.4272,352.4471,1200.0
2024-12-19 12:30:00,354.17,354.26,353.85,354.26,1776.0,352.7858,352.8754,352.467,352.8754,1776.0
2024-12-19 12:35:00,354.13,354.61,354.12,354.6,2400.0,352.746,353.2241,352.736,353.2141,2400.0
2024-12-19 12:40:00,354.53,354.71,354.47,354.51,2005.0,353.1444,353.3237,353.0846,353.1245,2005.0
2024-12-19 12:45:00,354.71,354.71,354.26,354.31,1098.0,353.3237,353.3237,352.8754,352.9252,1098.0
2024-12-19 12:50:00,354.26,354.44,354.08,354.41,1919.0,352.8754,353.0547,352.6961,353.0249,1919.0
2024-12-19 12:55:00,354.54,354.54,354.24,354.25,2175.0,353.1543,353.1543,352.8555,352.8655,2175.0
2024-12-19 13:00:00,354.27,354.28,353.88,353.88,1481.0,352.8854,352.8954,352.4969,352.4969,1481.0
2024-12-19 13:05:00,353.84,354.82,353.84,354.73,1906.0,352.4571,353.4333,352.4571,353.3436,1906.0
2024-12-19 13:10:00,354.69,354.82,354.48,354.49,4294.0,353.3038,353.4333,353.0946,353.1045,4294.0
2024-12-19 13:15:00,354.61,354.7,354.51,354.7,850.0,353.2241,353.3137,353.1245,353.3137,850.0
2024-12-19 13:20:00,354.64,354.95,354.53,354.95,2688.0,353.254,353.5627,353.1444,353.5627,2688.0
2024-12-19 13:25:00,354.85,355.04,354.85,354.9,1195.0,353.4631,353.6524,353.4631,353.5129,1195.0
2024-12-19 13:30:00,355.1,355.4,355.09,355.37,1200.0,353.7122,354.011,353.7022,353.9811,1200.0
2024-12-19 13:35:00,355.22,355.35,355.13,355.2,2963.0,353.8317,353.9612,353.742,353.8118,2963.0
2024-12-19 13:40:00,355.24,355.59,355.2,355.5,2776.0,353.8516,354.2002,353.8118,354.1106,2776.0
2024-12-19 13:45:00,355.58,355.58,355.57,355.58,200.0,354.1903,354.1903,354.1803,354.1903,200.0
2024-12-19 13:50:00,355.76,355.76,355.41,355.41,1500.0,354.3696,354.3696,354.0209,354.0209,1500.0
2024-12-19 13:55:00,355.56,355.81,355.56,355.81,1143.0,354.1704,354.4194,354.1704,354.4194,1143.0
2024-12-19 14:00:00,355.92,356.15,355.9,356.08,852.0,354.529,354.7581,354.509,354.6883,852.0
2024-12-19 14:05:00,356.08,356.27,355.73,355.95,2862.0,354.6883,354.8776,354.3397,354.5588,2862.0
2024-12-19 14:10:00,355.95,355.95,355.69,355.8,2113.0,354.5588,354.5588,354.2999,354.4094,2113.0
2024-12-19 14:15:00,355.89,355.89,355.81,355.81,1128.0,354.4991,354.4991,354.4194,354.4194,1128.0
2024-12-19 14:20:00,355.84,356.34,355.83,356.34,3570.0,354.4493,354.9473,354.4393,354.9473,3570.0
2024-12-19 14:25:00,356.29,356.29,355.9,355.9,2243.0,354.8975,354.8975,354.509,354.509,2243.0
2024-12-19 14:30:00,356.0,356.0,355.62,355.67,5995.0,354.6086,354.6086,354.2301,354.2799,5995.0
2024-12-19 14:35:00,355.81,355.96,355.55,355.66,3533.0,354.4194,354.5688,354.1604,354.27,3533.0
2024-12-19 14:40:00,355.53,355.53,355.09,355.09,3532.0,354.1405,354.1405,353.7022,353.7022,3532.0
2024-12-19 14:45:00,355.21,355.78,355.14,355.4,4672.0,353.8217,354.3895,353.752,354.011,4672.0
2024-12-19 14:50:00,355.26,355.55,355.03,355.06,3481.0,353.8715,354.1604,353.6424,353.6723,3481.0
2024-12-19 14:55:00,354.96,355.02,354.76,355.02,1922.0,353.5727,353.6325,353.3735,353.6325,1922.0
2024-12-19 15:00:00,354.86,355.01,354.65,354.71,2701.0,353.4731,353.6225,353.2639,353.3237,2701.0
2024-12-19 15:05:00,354.6,354.71,354.43,354.48,3283.0,353.2141,353.3237,353.0448,353.0946,3283.0
2024-12-19 15:10:00,354.27,354.61,354.26,354.54,2977.0,352.8854,353.2241,352.8754,353.1543,2977.0
2024-12-19 15:15:00,354.57,354.67,354.33,354.33,1826.0,353.1842,353.2838,352.9452,352.9452,1826.0
2024-12-19 15:20:00,354.34,354.81,354.33,354.58,3748.0,352.9551,353.4233,352.9452,353.1942,3748.0
2024-12-19 15:25:00,354.63,354.77,354.48,354.77,2501.0,353.244,353.3835,353.0946,353.3835,2501.0
2024-12-19 15:30:00,354.77,354.9,354.42,354.42,4179.0,353.3835,353.5129,353.0348,353.0348,4179.0
2024-12-19 15:35:00,354.52,355.16,354.33,355.07,4952.0,353.1344,353.7719,352.9452,353.6823,4952.0
2024-12-19 15:40:00,355.02,355.31,354.98,355.25,3996.0,353.6325,353.9213,353.5926,353.8616,3996.0
2024-12-19 15:45:00,355.2,355.28,354.92,354.94,6517.0,353.8118,353.8915,353.5329,353.5528,6517.0
2024-12-19 15:50:00,355.06,355.11,354.25,354.34,18724.0,353.6723,353.7221,352.8655,352.9551,18724.0
2024-12-19 15:55:00,354.54,354.64,353.69,353.84,48983.0,353.1543,353.254,352.3077,352.4571,48983.0
2024-12-20 09:30:00,354.65,357.82,354.38,357.82,128266.0,353.2639,356.4215,352.995,356.4215,128266.0
2024-12-20 09:35:00,357.08,357.08,355.68,355.91,2941.0,355.6844,355.6844,354.2899,354.519,2941.0
2024-12-20 09:40:00,355.91,355.91,354.63,355.0,900.0,354.519,354.519,353.244,353.6126,900.0
2024-12-20 09:45:00,355.12,355.72,353.43,354.44,6806.0,353.7321,354.3297,352.0487,353.0547,6806.0
2024-12-20 09:50:00,354.44,354.86,353.48,354.62,1725.0,353.0547,353.4731,352.0985,353.234,1725.0
2024-12-20 09:55:00,354.45,354.88,354.21,354.22,1000.0,353.0647,353.493,352.8256,352.8356,1000.0
2024-12-20 10:00:00,353.61,355.05,353.14,353.14,3318.0,352.228,353.6624,351.7598,351.7598,3318.0
2024-12-20 10:05:00,353.9,354.71,353.89,354.01,3236.0,352.5169,353.3237,352.5069,352.6264,3236.0
2024-12-20 10:10:00,354.01,354.89,354.01,354.62,2352.0,352.6264,353.503,352.6264,353.234,2352.0
2024-12-20 10:15:00,354.4,354.67,354.39,354.67,300.0,353.0149,353.2838,353.0049,353.2838,300.0
2024-12-20 10:20:00,355.22,355.22,354.31,354.67,2627.0,353.8317,353.8317,352.9252,353.2838,2627.0
2024-12-20 10:25:00,354.7,355.68,354.64,355.68,2624.0,353.3137,354.2899,353.254,354.2899,2624.0
2024-12-20 10:30:00,355.78,356.2,355.77,356.2,799.0,354.3895,354.8079,354.3795,354.8079,799.0
2024-12-20 10:35:00,355.84,355.86,355.36,355.42,2276.0,354.4493,354.4692,353.9711,354.0309,2276.0
2024-12-20 10:40:00,355.41,355.83,355.41,355.71,1462.0,354.0209,354.4393,354.0209,354.3198,1462.0
2024-12-20 10:45:00,355.72,356.38,355.71,356.27,2428.0,354.3297,354.9872,354.3198,354.8776,2428.0
2024-12-20 10:50:00,356.29,356.29,355.99,356.0,1200.0,354.8975,354.8975,354.5987,354.6086,1200.0
2024-12-20 10:55:00,356.19,356.44,356.08,356.15,3040.0,354.7979,355.0469,354.6883,354.7581,3040.0
2024-12-20 11:00:00,356.13,356.76,356.13,356.75,3608.0,354.7381,355.3657,354.7381,355.3557,3608.0
2024-12-20 11:05:00,356.75,357.1,356.74,357.0,1400.0,355.3557,355.7043,355.3458,355.6047,1400.0
2024-12-20 11:10:00,356.89,357.33,356.89,357.32,1698.0,355.4952,355.9334,355.4952,355.9235,1698.0
2024-12-20 11:15:00,357.29,357.71,356.97,357.71,5797.0,355.8936,356.312,355.5749,356.312,5797.0
2024-12-20 11:20:00,357.71,358.05,357.52,358.05,2271.0,356.312,356.6506,356.1227,356.6506,2271.0
2024-12-20 11:25:00,357.83,358.48,357.83,358.18,5038.0,356.4315,357.079,356.4315,356.7801,5038.0
2024-12-20 11:30:00,358.38,358.68,358.37,358.42,4055.0,356.9793,357.2782,356.9694,357.0192,4055.0
2024-12-20 11:35:00,358.43,359.25,358.42,358.94,8191.0,357.0291,357.8459,357.0192,357.5372,8191.0
2024-12-20 11:40:00,358.98,359.27,358.94,359.03,3665.0,357.577,357.8659,357.5372,357.6268,3665.0
2024-12-20 11:45:00,359.12,359.3,358.95,359.0,5243.0,357.7164,357.8957,357.5471,357.5969,5243.0
2024-12-20 11:50:00,358.84,359.22,358.7,358.98,3134.0,357.4375,357.8161,357.2981,357.577,3134.0
2024-12-20 11:55:00,359.21,359.75,359.06,359.59,5632.0,357.8061,358.344,357.6567,358.1846,5632.0
2024-12-20 12:00:00,359.42,359.58,359.36,359.46,1617.0,358.0153,358.1747,357.9555,358.0551,1617.0
2024-12-20 12:05:00,359.46,359.46,359.29,359.29,1254.0,358.0551,358.0551,357.8858,357.8858,1254.0
2024-12-20 12:10:00,359.23,359.76,359.1,359.76,4931.0,357.826,358.3539,357.6965,358.3539,4931.0
2024-12-20 12:15:00,359.69,360.23,359.68,359.95,4761.0,358.2842,358.8221,358.2743,358.5432,4761.0
2024-12-20 12:20:00,359.93,360.76,359.93,360.75,2808.0,358.5233,359.35,358.5233,359.3401,2808.0
2024-12-20 12:25:00,360.75,360.96,360.45,360.69,3734.0,359.3401,359.5493,359.0413,359.2803,3734.0
2024-12-20 12:30:00,360.36,360.56,360.13,360.29,500.0,358.9516,359.1508,358.7225,358.8819,500.0
2024-12-20 12:35:00,360.34,360.34,360.22,360.34,930.0,358.9317,358.9317,358.8122,358.9317,930.0
2024-12-20 12:40:00,360.53,360.55,360.18,360.26,804.0,359.1209,359.1409,358.7723,358.852,804.0
2024-12-20 12:45:00,360.23,360.64,360.09,360.64,2743.0,358.8221,359.2305,358.6827,359.2305,2743.0
2024-12-20 12:50:00,360.49,361.01,360.42,360.72,3071.0,359.0811,359.5991,359.0114,359.3102,3071.0
2024-12-20 12:55:00,360.73,360.91,360.21,360.28,4917.0,359.3202,359.4995,358.8022,358.8719,4917.0
2024-12-20 13:00:00,360.18,360.18,359.53,359.76,4691.0,358.7723,358.7723,358.1248,358.3539,4691.0
2024-12-20 13:05:00,359.51,359.81,359.26,359.5,3530.0,358.1049,358.4038,357.8559,358.095,3530.0
2024-12-20 13:10:00,359.47,359.48,359.47,359.48,529.0,358.0651,358.075,358.0651,358.075,529.0
2024-12-20 13:15:00,359.23,359.45,359.22,359.44,800.0,357.826,358.0452,357.8161,358.0352,800.0
2024-12-20 13:20:00,359.63,359.67,359.18,359.25,3124.0,358.2245,358.2643,357.7762,357.8459,3124.0
2024-12-20 13:25:00,359.39,359.39,359.01,359.1,1087.0,357.9854,357.9854,357.6069,357.6965,1087.0
2024-12-20 13:30:00,359.0,359.44,358.99,359.04,1488.0,357.5969,358.0352,357.587,357.6368,1488.0
2024-12-20 13:35:00,359.37,359.67,359.12,359.18,547.0,357.9655,358.2643,357.7164,357.7762,547.0
2024-12-20 13:40:00,358.87,359.1,358.87,358.93,1097.0,357.4674,357.6965,357.4674,357.5272,1097.0
2024-12-20 13:45:00,358.85,359.24,358.62,358.77,1600.0,357.4475,357.836,357.2184,357.3678,1600.0
2024-12-20 13:50:00,358.5,358.87,358.46,358.78,1199.0,357.0989,357.4674,357.059,357.3778,1199.0
2024-12-20 13:55:00,358.89,358.96,358.74,358.74,918.0,357.4873,357.5571,357.3379,357.3379,918.0
2024-12-20 14:00:00,358.5,358.91,358.5,358.63,2072.0,357.0989,357.5073,357.0989,357.2284,2072.0
2024-12-20 14:05:00,358.71,358.81,358.53,358.76,2199.0,357.3081,357.4077,357.1288,357.3579,2199.0
2024-12-20 14:10:00,358.72,358.79,358.67,358.67,800.0,357.318,357.3877,357.2682,357.2682,800.0
2024-12-20 14:15:00,358.68,358.94,358.68,358.86,528.0,357.2782,357.5372,357.2782,357.4575,528.0
2024-12-20 14:20:00,359.0,359.24,358.78,359.08,3570.0,357.5969,357.836,357.3778,357.6766,3570.0
2024-12-20 14:25:00,359.23,359.33,358.87,359.33,2379.0,357.826,357.9256,357.4674,357.9256,2379.0
2024-12-20 14:30:00,359.32,359.92,359.32,359.49,2775.0,357.9157,358.5133,357.9157,358.085,2775.0
2024-12-20 14:35:00,359.49,359.67,359.29,359.45,1984.0,358.085,358.2643,357.8858,358.0452,1984.0
2024-12-20 14:40:00,359.6,359.6,359.07,359.29,1676.0,358.1946,358.1946,357.6666,357.8858,1676.0
2024-12-20 14:45:00,359.25,359.4,359.19,359.2,717.0,357.8459,357.9954,357.7862,357.7961,717.0
2024-12-20 14:50:00,359.1,359.19,358.45,358.6,4293.0,357.6965,357.7862,357.0491,357.1985,4293.0
2024-12-20 14:55:00,358.83,359.08,358.6,359.08,1400.0,357.4276,357.6766,357.1985,357.6766,1400.0
2024-12-20 15:00:00,359.13,359.14,358.67,358.89,1704.0,357.7264,357.7364,357.2682,357.4873,1704.0
2024-12-20 15:05:00,358.88,359.08,358.86,358.97,1064.0,357.4774,357.6766,357.4575,357.567,1064.0
2024-12-20 15:10:00,358.74,359.16,358.67,359.06,1422.0,357.3379,357.7563,357.2682,357.6567,1422.0
2024-12-20 15:15:00,359.32,359.79,358.93,359.75,4140.0,357.9157,358.3838,357.5272,358.344,4140.0
2024-12-20 15:20:00,359.7,359.7,359.13,359.52,4622.0,358.2942,358.2942,357.7264,358.1149,4622.0
2024-12-20 15:25:00,359.43,360.69,359.43,360.67,18567.0,358.0252,359.2803,358.0252,359.2604,18567.0
2024-12-20 15:30:00,360.81,361.15,360.55,361.15,42056.0,359.3998,359.7385,359.1409,359.7385,42056.0
2024-12-20 15:35:00,361.1,363.09,360.89,362.69,57989.0,359.6887,361.6709,359.4795,361.2725,57989.0
2024-12-20 15:40:00,362.69,363.04,361.58,361.76,20844.0,361.2725,361.6211,360.1668,360.3461,20844.0
2024-12-20 15:45:00,361.75,361.76,360.6,360.72,12124.0,360.3362,360.3461,359.1907,359.3102,12124.0
2024-12-20 15:50:00,360.51,360.84,358.84,359.36,24867.0,359.101,359.4297,357.4375,357.9555,24867.0
2024-12-20 15:55:00,359.36,359.5,358.39,358.63,139566.0,357.9555,358.095,356.9893,357.2284,139566.0
2024-12-23 09:30:00,356.24,358.41,356.24,358.41,13052.0,354.8477,357.0092,354.8477,357.0092,13052.0
2024-12-23 09:35:00,357.74,358.35,356.35,356.94,6728.0,356.3418,356.9495,354.9573,355.545,6728.0
2024-12-23 09:40:00,357.0,357.0,356.71,356.71,1100.0,355.6047,355.6047,355.3159,355.3159,1100.0
2024-12-23 09:45:00,356.7,356.7,355.91,356.57,3522.0,355.3059,355.3059,354.519,355.1764,3522.0
2024-12-23 09:50:00,356.55,356.58,355.8,356.05,5335.0,355.1565,355.1864,354.4094,354.6584,5335.0
2024-12-23 09:55:00,356.1,356.74,355.61,356.02,4216.0,354.7083,355.3458,354.2202,354.6286,4216.0
2024-12-23 10:00:00,355.37,356.14,354.69,354.7,1416.0,353.9811,354.7481,353.3038,353.3137,1416.0
2024-12-23 10:05:00,355.53,356.16,355.53,356.16,5030.0,354.1405,354.768,354.1405,354.768,5030.0
2024-12-23 10:10:00,355.94,356.26,355.07,355.49,2971.0,354.5489,354.8676,353.6823,354.1006,2971.0
2024-12-23 10:15:00,355.8,356.01,355.38,355.94,5735.0,354.4094,354.6186,353.9911,354.5489,5735.0
2024-12-23 10:20:00,355.94,356.24,355.82,355.96,3799.0,354.5489,354.8477,354.4293,354.5688,3799.0
2024-12-23 10:25:00,355.88,356.37,355.88,356.37,815.0,354.4891,354.9772,354.4891,354.9772,815.0
2024-12-23 10:30:00,356.4,356.47,355.99,355.99,1540.0,355.0071,355.0768,354.5987,354.5987,1540.0
2024-12-23 10:35:00,356.19,356.57,356.16,356.47,1300.0,354.7979,355.1764,354.768,355.0768,1300.0
2024-12-23 10:40:00,356.35,356.35,355.91,356.1,1656.0,354.9573,354.9573,354.519,354.7083,1656.0
2024-12-23 10:45:00,356.29,356.29,355.49,355.62,1118.0,354.8975,354.8975,354.1006,354.2301,1118.0
2024-12-23 10:50:00,355.76,355.76,355.6,355.6,200.0,354.3696,354.3696,354.2102,354.2102,200.0
2024-12-23 10:55:00,355.76,356.2,355.29,355.3,5426.0,354.3696,354.8079,353.9014,353.9114,5426.0
2024-12-23 11:00:00,355.3,355.42,355.3,355.38,700.0,353.9114,354.0309,353.9114,353.9911,700.0
2024-12-23 11:05:00,355.52,355.62,355.46,355.62,2182.0,354.1305,354.2301,354.0708,354.2301,2182.0
2024-12-23 11:10:00,355.43,355.62,355.43,355.62,302.0,354.0409,354.2301,354.0409,354.2301,302.0
2024-12-23 11:15:00,355.56,355.57,355.06,355.26,1414.0,354.1704,354.1803,353.6723,353.8715,1414.0
2024-12-23 11:20:00,355.36,355.68,355.23,355.61,1807.0,353.9711,354.2899,353.8417,354.2202,1807.0
2024-12-23 11:25:00,355.66,355.69,355.39,355.56,919.0,354.27,354.2999,354.001,354.1704,919.0
2024-12-23 11:30:00,355.54,355.83,355.54,355.83,1700.0,354.1504,354.4393,354.1504,354.4393,1700.0
2024-12-23 11:35:00,355.83,355.87,355.57,355.72,4250.0,354.4393,354.4792,354.1803,354.3297,4250.0
2024-12-23 11:40:00,355.62,356.01,355.61,355.85,2040.0,354.2301,354.6186,354.2202,354.4592,2040.0
2024-12-23 11:45:00,355.95,356.28,355.95,356.26,1649.0,354.5588,354.8875,354.5588,354.8676,1649.0
2024-12-23 11:50:00,356.22,356.58,356.21,356.46,1200.0,354.8278,355.1864,354.8178,355.0668,1200.0
2024-12-23 11:55:00,356.46,356.46,356.08,356.3,1808.0,355.0668,355.0668,354.6883,354.9075,1808.0
2024-12-23 12:00:00,356.19,356.64,356.17,356.31,2919.0,354.7979,355.2461,354.778,354.9174,2919.0
2024-12-23 12:05:00,356.25,356.25,356.07,356.07,600.0,354.8577,354.8577,354.6784,354.6784,600.0
2024-12-23 12:10:00,356.0,356.41,355.99,356.3,2203.0,354.6086,355.017,354.5987,354.9075,2203.0
2024-12-23 12:15:00,356.28,356.29,355.89,355.9,2189.0,354.8875,354.8975,354.4991,354.509,2189.0
2024-12-23 12:20:00,355.9,356.39,355.89,356.39,927.0,354.509,354.9971,354.4991,354.9971,927.0
2024-12-23 12:25:00,356.31,356.49,355.97,356.49,5641.0,354.9174,355.0967,354.5788,355.0967,5641.0
2024-12-23 12:30:00,356.46,356.46,356.38,356.41,700.0,355.0668,355.0668,354.9872,355.017,700.0
2024-12-23 12:35:00,356.26,356.26,356.05,356.25,1248.0,354.8676,354.8676,354.6584,354.8577,1248.0
2024-12-23 12:40:00,356.11,356.13,355.95,356.11,935.0,354.7182,354.7381,354.5588,354.7182,935.0
2024-12-23 12:45:00,356.23,356.31,356.0,356.01,911.0,354.8377,354.9174,354.6086,354.6186,911.0
2024-12-23 12:50:00,355.94,356.13,355.94,356.02,709.0,354.5489,354.7381,354.5489,354.6286,709.0
2024-12-23 12:55:00,356.18,356.19,356.01,356.05,2444.0,354.7879,354.7979,354.6186,354.6584,2444.0
2024-12-23 13:00:00,356.06,356.28,356.05,356.17,600.0,354.6684,354.8875,354.6584,354.778,600.0
2024-12-23 13:05:00,356.1,356.31,356.09,356.31,1498.0,354.7083,354.9174,354.6983,354.9174,1498.0
2024-12-23 13:10:00,356.25,356.45,356.18,356.44,1006.0,354.8577,355.0569,354.7879,355.0469,1006.0
2024-12-23 13:15:00,356.57,356.67,356.24,356.44,1515.0,355.1764,355.276,354.8477,355.0469,1515.0
2024-12-23 13:20:00,356.58,356.58,356.36,356.38,829.0,355.1864,355.1864,354.9672,354.9872,829.0
2024-12-23 13:25:00,356.43,356.72,356.43,356.58,1456.0,355.037,355.3258,355.037,355.1864,1456.0
2024-12-23 13:30:00,356.58,356.58,356.37,356.38,902.0,355.1864,355.1864,354.9772,354.9872,902.0
2024-12-23 13:35:00,356.4,356.54,356.33,356.54,707.0,355.0071,355.1465,354.9374,355.1465,707.0
2024-12-23 13:40:00,356.35,356.64,356.35,356.64,600.0,354.9573,355.2461,354.9573,355.2461,600.0
2024-12-23 13:45:00,356.35,356.75,356.35,356.73,1914.0,354.9573,355.3557,354.9573,355.3358,1914.0
2024-12-23 13:50:00,356.91,357.14,356.91,357.14,1688.0,355.5151,355.7442,355.5151,355.7442,1688.0
2024-12-23 13:55:00,357.07,357.1,356.82,357.0,4056.0,355.6745,355.7043,355.4254,355.6047,4056.0
2024-12-23 14:00:00,356.93,357.3,356.93,357.13,1129.0,355.535,355.9036,355.535,355.7342,1129.0
2024-12-23 14:05:00,357.2,357.2,357.09,357.12,307.0,355.804,355.804,355.6944,355.7243,307.0
2024-12-23 14:10:00,357.03,357.14,356.89,356.9,1540.0,355.6346,355.7442,355.4952,355.5051,1540.0
2024-12-23 14:15:00,356.9,356.9,356.59,356.72,4124.0,355.5051,355.5051,355.1963,355.3258,4124.0
2024-12-23 14:20:00,356.63,356.73,356.25,356.25,2046.0,355.2362,355.3358,354.8577,354.8577,2046.0
2024-12-23 14:25:00,356.35,356.53,356.32,356.53,500.0,354.9573,355.1366,354.9274,355.1366,500.0
2024-12-23 14:30:00,356.73,357.1,356.51,357.1,1100.0,355.3358,355.7043,355.1167,355.7043,1100.0
2024-12-23 14:35:00,357.14,357.14,357.03,357.04,800.0,355.7442,355.7442,355.6346,355.6446,800.0
2024-12-23 14:40:00,356.9,357.04,356.71,357.04,1215.0,355.5051,355.6446,355.3159,355.6446,1215.0
2024-12-23 14:45:00,356.85,356.91,356.83,356.83,405.0,355.4553,355.5151,355.4354,355.4354,405.0
2024-12-23 14:50:00,356.92,357.15,356.92,357.15,2055.0,355.525,355.7541,355.525,355.7541,2055.0
2024-12-23 14:55:00,357.09,357.09,356.81,356.86,2376.0,355.6944,355.6944,355.4155,355.4653,2376.0
2024-12-23 15:00:00,356.69,357.06,356.66,357.06,2223.0,355.2959,355.6645,355.2661,355.6645,2223.0
2024-12-23 15:05:00,356.87,357.17,356.84,356.84,1818.0,355.4752,355.7741,355.4454,355.4454,1818.0
2024-12-23 15:10:00,356.8,357.04,356.67,357.04,3436.0,355.4055,355.6446,355.276,355.6446,3436.0
2024-12-23 15:15:00,357.05,357.09,356.79,357.08,2565.0,355.6545,355.6944,355.3956,355.6844,2565.0
2024-12-23 15:20:00,357.2,357.56,357.14,357.56,2007.0,355.804,356.1625,355.7442,356.1625,2007.0
2024-12-23 15:25:00,357.69,357.8,357.58,357.58,1893.0,356.292,356.4016,356.1825,356.1825,1893.0
2024-12-23 15:30:00,357.63,357.84,357.55,357.84,3897.0,356.2323,356.4415,356.1526,356.4415,3897.0
2024-12-23 15:35:00,357.68,358.1,357.58,357.96,3407.0,356.2821,356.7004,356.1825,356.561,3407.0
2024-12-23 15:40:00,357.93,358.43,357.92,358.2,2705.0,356.5311,357.0291,356.5211,356.8,2705.0
2024-12-23 15:45:00,358.2,358.47,358.2,358.47,3048.0,356.8,357.069,356.8,357.069,3048.0
2024-12-23 15:50:00,358.63,359.03,358.19,358.19,10073.0,357.2284,357.6268,356.7901,356.7901,10073.0
2024-12-23 15:55:00,358.19,358.72,357.94,358.14,50951.0,356.7901,357.318,356.5411,356.7403,50951.0
2024-12-24 09:30:00,359.29,359.29,356.69,357.76,4913.0,357.8858,357.8858,355.2959,356.3618,4913.0
2024-12-24 09:35:00,357.76,357.76,357.76,357.76,0.0,356.3618,356.3618,356.3618,356.3618,0.0
2024-12-24 09:40:00,357.36,358.01,357.36,358.0,300.0,355.9633,356.6108,355.9633,356.6008,300.0
2024-12-24 09:45:00,357.92,358.13,357.77,358.13,949.0,356.5211,356.7303,356.3717,356.7303,949.0
2024-12-24 09:50:00,358.01,358.74,357.79,358.64,6969.0,356.6108,357.3379,356.3916,357.2383,6969.0
2024-12-24 09:55:00,358.03,358.62,358.02,358.22,1659.0,356.6307,357.2184,356.6207,356.82,1659.0
2024-12-24 10:00:00,358.21,358.74,357.78,358.74,1678.0,356.81,357.3379,356.3817,357.3379,1678.0
2024-12-24 10:05:00,358.68,358.68,358.26,358.34,679.0,357.2782,357.2782,356.8598,356.9395,679.0
2024-12-24 10:10:00,358.82,359.07,358.38,359.07,900.0,357.4176,357.6666,356.9793,357.6666,900.0
2024-12-24 10:15:00,359.07,359.27,359.07,359.12,1802.0,357.6666,357.8659,357.6666,357.7164,1802.0
2024-12-24 10:20:00,359.24,359.36,358.87,358.98,1882.0,357.836,357.9555,357.4674,357.577,1882.0
2024-12-24 10:25:00,358.98,359.33,358.97,359.33,400.0,357.577,357.9256,357.567,357.9256,400.0
2024-12-24 10:30:00,359.0,359.47,358.9,359.47,1614.0,357.5969,358.0651,357.4973,358.0651,1614.0
2024-12-24 10:35:00,359.47,360.06,359.47,359.99,2055.0,358.0651,358.6528,358.0651,358.583,2055.0
2024-12-24 10:40:00,359.96,360.04,359.95,359.98,1080.0,358.5532,358.6329,358.5432,358.5731,1080.0
2024-12-24 10:45:00,360.1,360.1,359.56,359.72,1409.0,358.6926,358.6926,358.1547,358.3141,1409.0
2024-12-24 10:50:00,359.67,359.67,359.13,359.13,407.0,358.2643,358.2643,357.7264,357.7264,407.0
2024-12-24 10:55:00,359.1,359.87,358.77,359.57,6080.0,357.6965,358.4635,357.3678,358.1647,6080.0
2024-12-24 11:00:00,359.62,359.63,359.27,359.6,2148.0,358.2145,358.2245,357.8659,358.1946,2148.0
2024-12-24 11:05:00,359.45,359.45,359.45,359.45,100.0,358.0452,358.0452,358.0452,358.0452,100.0
2024-12-24 11:10:00,359.33,359.33,359.32,359.33,100.0,357.9256,357.9256,357.9157,357.9256,100.0
2024-12-24 11:15:00,359.33,359.33,359.33,359.33,0.0,357.9256,357.9256,357.9256,357.9256,0.0
2024-12-24 11:20:00,359.29,359.55,359.29,359.55,813.0,357.8858,358.1448,357.8858,358.1448,813.0
2024-12-24 11:25:00,359.72,359.72,359.56,359.56,1256.0,358.3141,358.3141,358.1547,358.1547,1256.0
2024-12-24 11:30:00,359.38,359.78,359.32,359.78,1200.0,357.9754,358.3739,357.9157,358.3739,1200.0
2024-12-24 11:35:00,359.74,359.98,359.71,359.98,1124.0,358.334,358.5731,358.3041,358.5731,1124.0
2024-12-24 11:40:00,359.98,360.39,359.98,360.39,1510.0,358.5731,358.9815,358.5731,358.9815,1510.0
2024-12-24 11:45:00,360.32,360.41,360.22,360.22,898.0,358.9118,359.0014,358.8122,358.8122,898.0
2024-12-24 11:50:00,360.43,360.43,359.87,359.87,1765.0,359.0213,359.0213,358.4635,358.4635,1765.0
2024-12-24 11:55:00,360.14,360.58,360.14,360.48,3337.0,358.7325,359.1707,358.7325,359.0711,3337.0
2024-12-24 12:00:00,360.58,360.95,360.49,360.95,1985.0,359.1707,359.5393,359.0811,359.5393,1985.0
2024-12-24 12:05:00,360.95,361.05,360.93,360.94,653.0,359.5393,359.6389,359.5194,359.5293,653.0
2024-12-24 12:10:00,361.19,361.41,361.11,361.11,2528.0,359.7784,359.9975,359.6987,359.6987,2528.0
2024-12-24 12:15:00,360.94,361.3,360.94,361.3,507.0,359.5293,359.8879,359.5293,359.8879,507.0
2024-12-24 12:20:00,361.51,361.51,361.51,361.51,200.0,360.0971,360.0971,360.0971,360.0971,200.0
2024-12-24 12:25:00,361.63,361.63,361.37,361.38,1916.0,360.2166,360.2166,359.9577,359.9676,1916.0
2024-12-24 12:30:00,361.38,361.38,360.74,360.74,2085.0,359.9676,359.9676,359.3301,359.3301,2085.0
2024-12-24 12:35:00,360.75,361.21,360.74,361.03,2453.0,359.3401,359.7983,359.3301,359.619,2453.0
2024-12-24 12:40:00,360.98,361.25,360.74,360.74,3108.0,359.5692,359.8381,359.3301,359.3301,3108.0
2024-12-24 12:45:00,360.74,361.0,360.63,360.86,3501.0,359.3301,359.5891,359.2205,359.4496,3501.0
2024-12-24 12:50:00,361.03,361.34,361.02,361.1,7317.0,359.619,359.9278,359.609,359.6887,7317.0
2024-12-24 12:55:00,361.07,361.62,361.07,361.61,20186.0,359.6588,360.2067,359.6588,360.1967,20186.0
2024-12-26 09:30:00,360.44,361.34,360.14,361.23,2908.0,359.0313,359.9278,358.7325,359.8182,2908.0
2024-12-26 09:35:00,360.96,360.96,360.28,360.59,701.0,359.5493,359.5493,358.8719,359.1807,701.0
2024-12-26 09:40:00,360.59,360.59,360.59,360.59,0.0,359.1807,359.1807,359.1807,359.1807,0.0
2024-12-26 09:45:00,360.61,361.11,360.51,361.11,500.0,359.2006,359.6987,359.101,359.6987,500.0
2024-12-26 09:50:00,360.88,361.3,360.88,361.3,200.0,359.4696,359.8879,359.4696,359.8879,200.0
2024-12-26 09:55:00,360.71,360.88,360.7,360.88,800.0,359.3002,359.4696,359.2903,359.4696,800.0
2024-12-26 10:00:00,361.05,361.95,360.57,361.25,925.0,359.6389,360.5354,359.1608,359.8381,925.0
2024-12-26 10:05:00,361.25,361.31,361.17,361.17,441.0,359.8381,359.8979,359.7584,359.7584,441.0
2024-12-26 10:10:00,361.34,361.34,360.83,361.09,382.0,359.9278,359.9278,359.4198,359.6788,382.0
2024-12-26 10:15:00,361.64,361.64,360.5,360.51,1199.0,360.2266,360.2266,359.0911,359.101,1199.0
2024-12-26 10:20:00,360.93,360.94,360.45,360.46,897.0,359.5194,359.5293,359.0413,359.0512,897.0
2024-12-26 10:25:00,360.54,360.54,360.54,360.54,100.0,359.1309,359.1309,359.1309,359.1309,100.0
2024-12-26 10:30:00,360.81,360.81,360.81,360.81,100.0,359.3998,359.3998,359.3998,359.3998,100.0
2024-12-26 10:35:00,360.74,360.74,360.41,360.41,413.0,359.3301,359.3301,359.0014,359.0014,413.0
2024-12-26 10:40:00,360.27,360.63,360.26,360.5,400.0,358.862,359.2205,358.852,359.0911,400.0
2024-12-26 10:45:00,360.35,360.93,360.34,360.93,369.0,358.9416,359.5194,358.9317,359.5194,369.0
2024-12-26 10:50:00,360.99,361.06,360.75,360.91,825.0,359.5791,359.6489,359.3401,359.4995,825.0
2024-12-26 10:55:00,360.91,360.92,360.47,360.47,1720.0,359.4995,359.5094,359.0612,359.0612,1720.0
2024-12-26 11:00:00,360.7,360.7,360.31,360.31,600.0,359.2903,359.2903,358.9018,358.9018,600.0
2024-12-26 11:05:00,360.47,360.47,360.35,360.35,300.0,359.0612,359.0612,358.9416,358.9416,300.0
2024-12-26 11:10:00,360.35,360.6,360.34,360.6,300.0,358.9416,359.1907,358.9317,359.1907,300.0
2024-12-26 11:15:00,360.64,360.92,360.64,360.91,812.0,359.2305,359.5094,359.2305,359.4995,812.0
2024-12-26 11:20:00,360.78,361.08,360.78,361.08,326.0,359.37,359.6688,359.37,359.6688,326.0
2024-12-26 11:25:00,360.89,360.89,360.89,360.89,100.0,359.4795,359.4795,359.4795,359.4795,100.0
2024-12-26 11:30:00,360.89,360.89,360.89,360.89,0.0,359.4795,359.4795,359.4795,359.4795,0.0
2024-12-26 11:35:00,360.86,361.14,360.86,361.14,228.0,359.4496,359.7286,359.4496,359.7286,228.0
2024-12-26 11:40:00,361.3,361.32,361.27,361.3,500.0,359.8879,359.9079,359.858,359.8879,500.0
2024-12-26 11:45:00,361.5,361.53,361.46,361.46,801.0,360.0871,360.117,360.0473,360.0473,801.0
2024-12-26 11:50:00,361.32,361.35,361.32,361.35,270.0,359.9079,359.9377,359.9079,359.9377,270.0
2024-12-26 11:55:00,361.29,361.37,361.28,361.36,644.0,359.878,359.9577,359.868,359.9477,644.0
2024-12-26 12:00:00,361.24,361.68,361.22,361.68,2163.0,359.8282,360.2664,359.8082,360.2664,2163.0
2024-12-26 12:05:00,361.76,361.76,361.6,361.64,342.0,360.3461,360.3461,360.1868,360.2266,342.0
2024-12-26 12:10:00,361.8,361.8,361.69,361.69,300.0,360.386,360.386,360.2764,360.2764,300.0
2024-12-26 12:15:00,361.78,361.78,361.78,361.78,100.0,360.3661,360.3661,360.3661,360.3661,100.0
2024-12-26 12:20:00,361.67,361.67,361.59,361.59,861.0,360.2565,360.2565,360.1768,360.1768,861.0
2024-12-26 12:25:00,361.36,361.36,361.36,361.36,100.0,359.9477,359.9477,359.9477,359.9477,100.0
2024-12-26 12:30:00,361.51,361.51,361.43,361.43,311.0,360.0971,360.0971,360.0174,360.0174,311.0
2024-12-26 12:35:00,361.51,361.51,361.51,361.51,200.0,360.0971,360.0971,360.0971,360.0971,200.0
2024-12-26 12:40:00,361.39,361.68,361.39,361.63,2471.0,359.9776,360.2664,359.9776,360.2166,2471.0
2024-12-26 12:45:00,361.63,361.63,361.63,361.63,0.0,360.2166,360.2166,360.2166,360.2166,0.0
2024-12-26 12:50:00,361.06,361.07,361.06,361.07,372.0,359.6489,359.6588,359.6489,359.6588,372.0
2024-12-26 12:55:00,361.07,361.07,361.07,361.07,0.0,359.6588,359.6588,359.6588,359.6588,0.0
2024-12-26 13:00:00,360.82,360.85,360.79,360.83,500.0,359.4098,359.4397,359.3799,359.4198,500.0
2024-12-26 13:05:00,360.83,360.83,360.83,360.83,0.0,359.4198,359.4198,359.4198,359.4198,0.0
2024-12-26 13:10:00,360.71,360.72,360.45,360.55,1900.0,359.3002,359.3102,359.0413,359.1409,1900.0
2024-12-26 13:15:00,360.49,361.07,360.46,361.06,3200.0,359.0811,359.6588,359.0512,359.6489,3200.0
2024-12-26 13:20:00,361.06,361.06,361.06,361.06,100.0,359.6489,359.6489,359.6489,359.6489,100.0
2024-12-26 13:25:00,361.06,361.06,361.06,361.06,0.0,359.6489,359.6489,359.6489,359.6489,0.0
2024-12-26 13:30:00,360.85,360.85,360.41,360.46,600.0,359.4397,359.4397,359.0014,359.0512,600.0
2024-12-26 13:35:00,360.46,360.9,360.46,360.79,823.0,359.0512,359.4895,359.0512,359.3799,823.0
2024-12-26 13:40:00,360.81,360.81,360.81,360.81,100.0,359.3998,359.3998,359.3998,359.3998,100.0
2024-12-26 13:45:00,360.52,360.92,360.51,360.92,650.0,359.111,359.5094,359.101,359.5094,650.0
2024-12-26 13:50:00,360.83,360.83,360.82,360.83,119.0,359.4198,359.4198,359.4098,359.4198,119.0
2024-12-26 13:55:00,361.24,361.24,361.07,361.08,200.0,359.8282,359.8282,359.6588,359.6688,200.0
2024-12-26 14:00:00,360.76,360.85,360.64,360.85,500.0,359.35,359.4397,359.2305,359.4397,500.0
2024-12-26 14:05:00,360.62,360.62,360.62,360.62,100.0,359.2106,359.2106,359.2106,359.2106,100.0
2024-12-26 14:10:00,360.57,360.57,360.52,360.52,282.0,359.1608,359.1608,359.111,359.111,282.0
2024-12-26 14:15:00,360.63,360.86,360.63,360.75,931.0,359.2205,359.4496,359.2205,359.3401,931.0
2024-12-26 14:20:00,360.95,361.06,360.55,360.92,1542.0,359.5393,359.6489,359.1409,359.5094,1542.0
2024-12-26 14:25:00,360.98,361.06,360.64,360.97,1892.0,359.5692,359.6489,359.2305,359.5592,1892.0
2024-12-26 14:30:00,360.93,360.94,360.68,360.76,1100.0,359.5194,359.5293,359.2704,359.35,1100.0
2024-12-26 14:35:00,360.86,361.06,360.86,361.02,1384.0,359.4496,359.6489,359.4496,359.609,1384.0
2024-12-26 14:40:00,361.03,361.03,360.98,360.99,279.0,359.619,359.619,359.5692,359.5791,279.0
2024-12-26 14:45:00,360.99,360.99,360.99,360.99,0.0,359.5791,359.5791,359.5791,359.5791,0.0
2024-12-26 14:50:00,361.11,361.2,360.9,361.13,400.0,359.6987,359.7883,359.4895,359.7186,400.0
2024-12-26 14:55:00,361.0,361.21,361.0,361.15,1137.0,359.5891,359.7983,359.5891,359.7385,1137.0
2024-12-26 15:00:00,361.02,361.16,361.02,361.13,990.0,359.609,359.7485,359.609,359.7186,990.0
2024-12-26 15:05:00,361.03,361.23,360.76,361.17,3310.0,359.619,359.8182,359.35,359.7584,3310.0
2024-12-26 15:10:00,361.19,361.21,361.12,361.13,900.0,359.7784,359.7983,359.7086,359.7186,900.0
2024-12-26 15:15:00,361.13,361.2,360.76,360.76,1602.0,359.7186,359.7883,359.35,359.35,1602.0
2024-12-26 15:20:00,360.86,360.86,360.86,360.86,200.0,359.4496,359.4496,359.4496,359.4496,200.0
2024-12-26 15:25:00,361.05,361.14,360.95,361.06,1405.0,359.6389,359.7286,359.5393,359.6489,1405.0
2024-12-26 15:30:00,360.85,360.87,360.77,360.87,814.0,359.4397,359.4596,359.36,359.4596,814.0
2024-12-26 15:35:00,360.72,360.82,360.72,360.82,202.0,359.3102,359.4098,359.3102,359.4098,202.0
2024-12-26 15:40:00,360.87,360.87,360.69,360.75,1836.0,359.4596,359.4596,359.2803,359.3401,1836.0
2024-12-26 15:45:00,360.7,361.02,360.58,360.95,3938.0,359.2903,359.609,359.1707,359.5393,3938.0
2024-12-26 15:50:00,360.86,361.35,360.85,361.12,7498.0,359.4496,359.9377,359.4397,359.7086,7498.0
2024-12-26 15:55:00,361.32,361.86,361.26,361.26,18198.0,359.9079,360.4457,359.8481,359.8481,18198.0
2024-12-27 09:30:00,359.35,359.8,358.17,358.17,4425.0,357.9456,358.3938,356.7702,356.7702,4425.0
2024-12-27 09:35:00,360.89,361.54,359.98,361.2,2200.0,359.4795,360.127,358.5731,359.7883,2200.0
2024-12-27 09:40:00,360.5,361.13,360.5,361.12,400.0,359.0911,359.7186,359.0911,359.7086,400.0
2024-12-27 09:45:00,361.66,361.66,361.65,361.65,200.0,360.2465,360.2465,360.2366,360.2366,200.0
2024-12-27 09:50:00,361.93,361.94,361.63,361.63,400.0,360.5155,360.5254,360.2166,360.2166,400.0
2024-12-27 09:55:00,361.44,361.49,361.44,361.48,1500.0,360.0274,360.0772,360.0274,360.0672,1500.0
2024-12-27 10:00:00,361.48,361.56,360.43,361.56,1367.0,360.0672,360.1469,359.0213,360.1469,1367.0
2024-12-27 10:05:00,361.69,361.87,361.59,361.71,2169.0,360.2764,360.4557,360.1768,360.2963,2169.0
2024-12-27 10:10:00,362.14,362.14,361.29,361.67,801.0,360.7246,360.7246,359.878,360.2565,801.0
2024-12-27 10:15:00,361.36,361.61,361.22,361.23,1847.0,359.9477,360.1967,359.8082,359.8182,1847.0
2024-12-27 10:20:00,361.22,361.74,360.92,361.56,3166.0,359.8082,360.3262,359.5094,360.1469,3166.0
2024-12-27 10:25:00,361.56,361.57,361.3,361.53,9782.0,360.1469,360.1569,359.8879,360.117,9782.0
2024-12-27 10:30:00,361.38,361.46,360.76,361.24,2291.0,359.9676,360.0473,359.35,359.8282,2291.0
2024-12-27 10:35:00,361.24,361.24,361.24,361.24,0.0,359.8282,359.8282,359.8282,359.8282,0.0
2024-12-27 10:40:00,361.48,361.55,361.43,361.55,400.0,360.0672,360.137,360.0174,360.137,400.0
2024-12-27 10:45:00,361.79,361.89,361.13,361.13,1672.0,360.376,360.4756,359.7186,359.7186,1672.0
2024-12-27 10:50:00,361.32,361.32,361.32,361.32,100.0,359.9079,359.9079,359.9079,359.9079,100.0
2024-12-27 10:55:00,361.32,361.32,360.42,360.42,1989.0,359.9079,359.9079,359.0114,359.0114,1989.0
2024-12-27 11:00:00,360.69,360.76,360.42,360.42,1490.0,359.2803,359.35,359.0114,359.0114,1490.0
2024-12-27 11:05:00,360.62,360.62,360.45,360.45,1000.0,359.2106,359.2106,359.0413,359.0413,1000.0
2024-12-27 11:10:00,360.43,360.43,360.12,360.12,1009.0,359.0213,359.0213,358.7125,358.7125,1009.0
2024-12-27 11:15:00,360.15,360.15,360.15,360.15,100.0,358.7424,358.7424,358.7424,358.7424,100.0
2024-12-27 11:20:00,360.37,360.41,360.37,360.41,483.0,358.9616,359.0014,358.9616,359.0014,483.0
2024-12-27 11:25:00,360.45,360.72,360.4,360.72,400.0,359.0413,359.3102,358.9914,359.3102,400.0
2024-12-27 11:30:00,360.42,360.75,360.41,360.56,730.0,359.0114,359.3401,359.0014,359.1508,730.0
2024-12-27 11:35:00,360.57,361.29,360.57,361.29,400.0,359.1608,359.878,359.1608,359.878,400.0
2024-12-27 11:40:00,361.17,361.17,360.45,360.46,2073.0,359.7584,359.7584,359.0413,359.0512,2073.0
2024-12-27 11:45:00,360.47,360.8,360.47,360.54,2360.0,359.0612,359.3899,359.0612,359.1309,2360.0
2024-12-27 11:50:00,360.49,360.49,360.12,360.22,3325.0,359.0811,359.0811,358.7125,358.8122,3325.0
2024-12-27 11:55:00,360.23,360.23,360.14,360.14,300.0,358.8221,358.8221,358.7325,358.7325,300.0
2024-12-27 12:00:00,360.19,360.19,360.16,360.17,400.0,358.7823,358.7823,358.7524,358.7623,400.0
2024-12-27 12:05:00,360.17,360.26,360.05,360.08,3918.0,358.7623,358.852,358.6428,358.6727,3918.0
2024-12-27 12:10:00,360.1,360.1,360.09,360.09,541.0,358.6926,358.6926,358.6827,358.6827,541.0
2024-12-27 12:15:00,360.2,360.35,360.1,360.3,3097.0,358.7922,358.9416,358.6926,358.8918,3097.0
2024-12-27 12:20:00,360.3,360.46,360.19,360.33,7670.0,358.8918,359.0512,358.7823,358.9217,7670.0
2024-12-27 12:25:00,360.25,360.32,360.04,360.2,3436.0,358.842,358.9118,358.6329,358.7922,3436.0
2024-12-27 12:30:00,360.27,360.29,360.27,360.28,310.0,358.862,358.8819,358.862,358.8719,310.0
2024-12-27 12:35:00,360.22,360.22,359.81,359.81,1208.0,358.8122,358.8122,358.4038,358.4038,1208.0
2024-12-27 12:40:00,359.59,360.16,359.37,360.07,4386.0,358.1846,358.7524,357.9655,358.6627,4386.0
2024-12-27 12:45:00,360.21,360.46,360.02,360.03,1141.0,358.8022,359.0512,358.6129,358.6229,1141.0
2024-12-27 12:50:00,360.23,360.26,360.23,360.25,300.0,358.8221,358.852,358.8221,358.842,300.0
2024-12-27 12:55:00,360.4,360.4,360.36,360.37,300.0,358.9914,358.9914,358.9516,358.9616,300.0
2024-12-27 13:00:00,360.37,360.61,360.36,360.56,681.0,358.9616,359.2006,358.9516,359.1508,681.0
2024-12-27 13:05:00,360.5,360.51,360.28,360.3,4634.0,359.0911,359.101,358.8719,358.8918,4634.0
2024-12-27 13:10:00,360.48,360.63,360.42,360.42,932.0,359.0711,359.2205,359.0114,359.0114,932.0
2024-12-27 13:15:00,360.48,360.48,360.15,360.15,3435.0,359.0711,359.0711,358.7424,358.7424,3435.0
2024-12-27 13:20:00,360.25,360.25,360.03,360.16,600.0,358.842,358.842,358.6229,358.7524,600.0
2024-12-27 13:25:00,360.25,360.27,359.93,360.02,726.0,358.842,358.862,358.5233,358.6129,726.0
2024-12-27 13:30:00,360.01,360.01,359.99,359.99,300.0,358.603,358.603,358.583,358.583,300.0
2024-12-27 13:35:00,360.17,360.29,360.13,360.13,1014.0,358.7623,358.8819,358.7225,358.7225,1014.0
2024-12-27 13:40:00,360.25,360.35,360.13,360.27,4257.0,358.842,358.9416,358.7225,358.862,4257.0
2024-12-27 13:45:00,360.27,360.27,360.04,360.11,773.0,358.862,358.862,358.6329,358.7026,773.0
2024-12-27 13:50:00,360.05,360.13,359.96,360.06,2566.0,358.6428,358.7225,358.5532,358.6528,2566.0
2024-12-27 13:55:00,360.06,360.13,359.86,359.86,900.0,358.6528,358.7225,358.4536,358.4536,900.0
2024-12-27 14:00:00,359.97,360.0,359.96,359.97,3197.0,358.5631,358.593,358.5532,358.5631,3197.0
2024-12-27 14:05:00,360.02,360.29,359.97,360.24,1379.0,358.6129,358.8819,358.5631,358.8321,1379.0
2024-12-27 14:10:00,360.47,360.68,360.43,360.43,2030.0,359.0612,359.2704,359.0213,359.0213,2030.0
2024-12-27 14:15:00,360.56,360.74,360.56,360.74,500.0,359.1508,359.3301,359.1508,359.3301,500.0
2024-12-27 14:20:00,360.68,360.8,360.6,360.8,1733.0,359.2704,359.3899,359.1907,359.3899,1733.0
2024-12-27 14:25:00,360.79,360.94,360.71,360.94,404.0,359.3799,359.5293,359.3002,359.5293,404.0
2024-12-27 14:30:00,360.79,360.79,360.46,360.7,2343.0,359.3799,359.3799,359.0512,359.2903,2343.0
2024-12-27 14:35:00,360.77,360.9,360.61,360.9,750.0,359.36,359.4895,359.2006,359.4895,750.0
2024-12-27 14:40:00,360.91,361.03,360.91,360.93,1132.0,359.4995,359.619,359.4995,359.5194,1132.0
2024-12-27 14:45:00,361.18,361.27,361.17,361.27,400.0,359.7684,359.858,359.7584,359.858,400.0
2024-12-27 14:50:00,361.17,361.17,360.97,361.16,739.0,359.7584,359.7584,359.5592,359.7485,739.0
2024-12-27 14:55:00,361.03,361.22,361.03,361.08,1575.0,359.619,359.8082,359.619,359.6688,1575.0
2024-12-27 15:00:00,361.1,361.1,360.84,360.88,1025.0,359.6887,359.6887,359.4297,359.4696,1025.0
2024-12-27 15:05:00,360.69,360.8,360.41,360.8,1992.0,359.2803,359.3899,359.0014,359.3899,1992.0
2024-12-27 15:10:00,360.65,360.65,360.31,360.31,1453.0,359.2405,359.2405,358.9018,358.9018,1453.0
2024-12-27 15:15:00,360.17,360.3,360.16,360.17,819.0,358.7623,358.8918,358.7524,358.7623,819.0
2024-12-27 15:20:00,360.17,360.17,359.89,360.11,2003.0,358.7623,358.7623,358.4834,358.7026,2003.0
2024-12-27 15:25:00,360.18,360.27,360.16,360.17,1000.0,358.7723,358.862,358.7524,358.7623,1000.0
2024-12-27 15:30:00,360.0,360.04,359.8,359.96,2515.0,358.593,358.6329,358.3938,358.5532,2515.0
2024-12-27 15:35:00,359.94,360.0,359.67,359.75,3203.0,358.5332,358.593,358.2643,358.344,3203.0
2024-12-27 15:40:00,359.6,359.69,359.4,359.4,2343.0,358.1946,358.2842,357.9954,357.9954,2343.0
2024-12-27 15:45:00,359.56,360.21,359.53,360.14,4126.0,358.1547,358.8022,358.1248,358.7325,4126.0
2024-12-27 15:50:00,360.31,361.04,360.22,360.82,12627.0,358.9018,359.6289,358.8122,359.4098,12627.0
2024-12-27 15:55:00,360.69,360.84,360.32,360.56,27516.0,359.2803,359.4297,358.9118,359.1508,27516.0
2024-12-30 09:30:00,357.49,360.02,356.73,357.94,10506.0,356.0928,358.6129,355.3358,356.5411,10506.0
2024-12-30 09:35:00,358.5,358.51,356.24,356.91,2506.0,357.0989,357.1088,354.8477,355.5151,2506.0
2024-12-30 09:40:00,356.23,356.78,355.52,356.78,1534.0,354.8377,355.3856,354.1305,355.3856,1534.0
2024-12-30 09:45:00,355.96,356.79,354.9,355.66,1256.0,354.5688,355.3956,353.5129,354.27,1256.0
2024-12-30 09:50:00,355.66,355.94,355.23,355.94,438.0,354.27,354.5489,353.8417,354.5489,438.0
2024-12-30 09:55:00,355.44,355.71,355.08,355.08,3196.0,354.0508,354.3198,353.6922,353.6922,3196.0
2024-12-30 10:00:00,354.79,355.25,353.73,353.88,2368.0,353.4034,353.8616,352.3475,352.4969,2368.0
2024-12-30 10:05:00,354.25,354.88,354.1,354.49,2320.0,352.8655,353.493,352.7161,353.1045,2320.0
2024-12-30 10:10:00,354.61,354.89,354.36,354.63,1400.0,353.2241,353.503,352.9751,353.244,1400.0
2024-12-30 10:15:00,354.63,354.74,354.45,354.45,2366.0,353.244,353.3536,353.0647,353.0647,2366.0
2024-12-30 10:20:00,354.2,354.56,354.02,354.54,2332.0,352.8157,353.1743,352.6364,353.1543,2332.0
2024-12-30 10:25:00,354.4,354.54,354.22,354.23,1016.0,353.0149,353.1543,352.8356,352.8456,1016.0
2024-12-30 10:30:00,354.64,354.83,354.44,354.44,600.0,353.254,353.4432,353.0547,353.0547,600.0
2024-12-30 10:35:00,354.68,354.68,354.32,354.55,812.0,353.2938,353.2938,352.9352,353.1643,812.0
2024-12-30 10:40:00,354.81,355.18,354.51,354.7,2193.0,353.4233,353.7918,353.1245,353.3137,2193.0
2024-12-30 10:45:00,354.7,355.0,354.41,354.65,2335.0,353.3137,353.6126,353.0249,353.2639,2335.0
2024-12-30 10:50:00,354.96,354.97,354.76,354.91,895.0,353.5727,353.5827,353.3735,353.5229,895.0
2024-12-30 10:55:00,355.04,355.34,355.0,355.12,900.0,353.6524,353.9512,353.6126,353.7321,900.0
2024-12-30 11:00:00,355.43,355.43,354.98,355.33,1035.0,354.0409,354.0409,353.5926,353.9413,1035.0
2024-12-30 11:05:00,355.28,356.31,355.28,356.31,1404.0,353.8915,354.9174,353.8915,354.9174,1404.0
2024-12-30 11:10:00,356.19,356.22,356.19,356.22,264.0,354.7979,354.8278,354.7979,354.8278,264.0
2024-12-30 11:15:00,356.26,356.79,356.26,356.79,1075.0,354.8676,355.3956,354.8676,355.3956,1075.0
2024-12-30 11:20:00,356.86,356.87,356.43,356.48,500.0,355.4653,355.4752,355.037,355.0868,500.0
2024-12-30 11:25:00,356.93,356.93,356.56,356.92,987.0,355.535,355.535,355.1665,355.525,987.0
2024-12-30 11:30:00,356.85,356.85,356.84,356.85,100.0,355.4553,355.4553,355.4454,355.4553,100.0
2024-12-30 11:35:00,356.85,357.29,356.84,357.28,521.0,355.4553,355.8936,355.4454,355.8836,521.0
2024-12-30 11:40:00,357.1,357.31,356.92,357.09,600.0,355.7043,355.9135,355.525,355.6944,600.0
2024-12-30 11:45:00,356.93,357.24,356.93,357.04,1275.0,355.535,355.8438,355.535,355.6446,1275.0
2024-12-30 11:50:00,357.17,357.19,356.92,356.97,759.0,355.7741,355.794,355.525,355.5749,759.0
2024-12-30 11:55:00,357.19,357.21,357.05,357.09,676.0,355.794,355.8139,355.6545,355.6944,676.0
2024-12-30 12:00:00,357.04,357.54,356.94,357.24,601.0,355.6446,356.1426,355.545,355.8438,601.0
2024-12-30 12:05:00,357.25,357.25,356.97,357.0,1100.0,355.8538,355.8538,355.5749,355.6047,1100.0
2024-12-30 12:10:00,357.04,357.5,357.04,357.5,1681.0,355.6446,356.1028,355.6446,356.1028,1681.0
2024-12-30 12:15:00,357.5,357.5,357.27,357.28,399.0,356.1028,356.1028,355.8737,355.8836,399.0
2024-12-30 12:20:00,357.61,357.76,357.56,357.69,1989.0,356.2124,356.3618,356.1625,356.292,1989.0
2024-12-30 12:25:00,357.63,357.86,357.63,357.86,301.0,356.2323,356.4614,356.2323,356.4614,301.0
2024-12-30 12:30:00,357.73,357.99,357.66,357.98,2625.0,356.3319,356.5909,356.2622,356.5809,2625.0
2024-12-30 12:35:00,357.83,357.83,357.66,357.68,1329.0,356.4315,356.4315,356.2622,356.2821,1329.0
2024-12-30 12:40:00,357.56,357.81,357.36,357.36,500.0,356.1625,356.4116,355.9633,355.9633,500.0
2024-12-30 12:45:00,357.3,357.87,357.3,357.87,463.0,355.9036,356.4713,355.9036,356.4713,463.0
2024-12-30 12:50:00,357.88,358.19,357.88,357.9,804.0,356.4813,356.7901,356.4813,356.5012,804.0
2024-12-30 12:55:00,357.86,357.9,357.61,357.82,1601.0,356.4614,356.5012,356.2124,356.4215,1601.0
2024-12-30 13:00:00,357.84,357.84,357.37,357.62,888.0,356.4415,356.4415,355.9733,356.2223,888.0
2024-12-30 13:05:00,357.79,357.85,357.79,357.85,421.0,356.3916,356.4514,356.3916,356.4514,421.0
2024-12-30 13:10:00,358.07,358.35,357.94,358.18,916.0,356.6706,356.9495,356.5411,356.7801,916.0
2024-12-30 13:15:00,358.42,358.42,358.0,358.11,515.0,357.0192,357.0192,356.6008,356.7104,515.0
2024-12-30 13:20:00,358.4,358.4,358.1,358.1,273.0,356.9993,356.9993,356.7004,356.7004,273.0
2024-12-30 13:25:00,358.06,358.33,357.98,358.15,1074.0,356.6606,356.9295,356.5809,356.7502,1074.0
2024-12-30 13:30:00,358.26,358.29,358.26,358.29,200.0,356.8598,356.8897,356.8598,356.8897,200.0
2024-12-30 13:35:00,358.32,358.32,357.97,357.99,1225.0,356.9196,356.9196,356.5709,356.5909,1225.0
2024-12-30 13:40:00,358.13,358.56,358.13,358.14,908.0,356.7303,357.1586,356.7303,356.7403,908.0
2024-12-30 13:45:00,358.22,358.23,358.1,358.1,533.0,356.82,356.8299,356.7004,356.7004,533.0
2024-12-30 13:50:00,358.28,358.28,358.28,358.28,100.0,356.8797,356.8797,356.8797,356.8797,100.0
2024-12-30 13:55:00,358.35,358.58,358.34,358.5,1106.0,356.9495,357.1786,356.9395,357.0989,1106.0
2024-12-30 14:00:00,358.6,358.65,358.6,358.65,208.0,357.1985,357.2483,357.1985,357.2483,208.0
2024-12-30 14:05:00,358.37,358.37,357.84,358.04,1408.0,356.9694,356.9694,356.4415,356.6407,1408.0
2024-12-30 14:10:00,358.24,358.24,357.83,357.98,1000.0,356.8399,356.8399,356.4315,356.5809,1000.0
2024-12-30 14:15:00,358.0,358.06,357.81,357.81,1131.0,356.6008,356.6606,356.4116,356.4116,1131.0
2024-12-30 14:20:00,357.48,357.73,357.39,357.72,1924.0,356.0829,356.3319,355.9932,356.3219,1924.0
2024-12-30 14:25:00,358.02,358.39,357.93,358.14,1044.0,356.6207,356.9893,356.5311,356.7403,1044.0
2024-12-30 14:30:00,358.16,358.35,357.92,358.35,701.0,356.7602,356.9495,356.5211,356.9495,701.0
2024-12-30 14:35:00,358.12,358.12,358.12,358.12,100.0,356.7204,356.7204,356.7204,356.7204,100.0
2024-12-30 14:40:00,358.35,358.37,358.12,358.12,705.0,356.9495,356.9694,356.7204,356.7204,705.0
2024-12-30 14:45:00,358.18,358.37,358.17,358.37,500.0,356.7801,356.9694,356.7702,356.9694,500.0
2024-12-30 14:50:00,358.11,358.29,358.11,358.28,908.0,356.7104,356.8897,356.7104,356.8797,908.0
2024-12-30 14:55:00,358.25,358.29,358.22,358.29,512.0,356.8499,356.8897,356.82,356.8897,512.0
2024-12-30 15:00:00,358.33,358.33,358.05,358.18,500.0,356.9295,356.9295,356.6506,356.7801,500.0
2024-12-30 15:05:00,357.97,358.44,357.96,358.09,2348.0,356.5709,357.0391,356.561,356.6905,2348.0
2024-12-30 15:10:00,358.1,358.59,358.1,358.56,665.0,356.7004,357.1885,356.7004,357.1586,665.0
2024-12-30 15:15:00,358.42,358.66,358.42,358.65,990.0,357.0192,357.2582,357.0192,357.2483,990.0
2024-12-30 15:20:00,358.58,358.88,358.5,358.88,507.0,357.1786,357.4774,357.0989,357.4774,507.0
2024-12-30 15:25:00,358.88,358.89,358.64,358.66,1201.0,357.4774,357.4873,357.2383,357.2582,1201.0
2024-12-30 15:30:00,358.38,358.49,358.14,358.15,1119.0,356.9793,357.0889,356.7403,356.7502,1119.0
2024-12-30 15:35:00,358.13,358.41,358.13,358.41,605.0,356.7303,357.0092,356.7303,357.0092,605.0
2024-12-30 15:40:00,358.47,358.59,358.27,358.57,1760.0,357.069,357.1885,356.8698,357.1686,1760.0
2024-12-30 15:45:00,358.51,359.01,358.51,359.01,1240.0,357.1088,357.6069,357.1088,357.6069,1240.0
2024-12-30 15:50:00,359.03,359.16,358.83,358.83,6396.0,357.6268,357.7563,357.4276,357.4276,6396.0
2024-12-30 15:55:00,358.68,359.08,357.99,357.99,33917.0,357.2782,357.6766,356.5909,356.5909,33917.0
2024-12-31 09:30:00,358.15,358.59,357.5,358.59,2747.0,356.7502,357.1885,356.1028,357.1885,2747.0
2024-12-31 09:35:00,358.66,359.35,358.4,358.71,1100.0,357.2582,357.9456,356.9993,357.3081,1100.0
2024-12-31 09:40:00,358.78,359.09,358.4,358.41,300.0,357.3778,357.6866,356.9993,357.0092,300.0
2024-12-31 09:45:00,358.53,358.95,358.53,358.83,616.0,357.1288,357.5471,357.1288,357.4276,616.0
2024-12-31 09:50:00,358.49,358.7,358.27,358.64,1385.0,357.0889,357.2981,356.8698,357.2383,1385.0
2024-12-31 09:55:00,358.49,358.91,358.09,358.91,343.0,357.0889,357.5073,356.6905,357.5073,343.0
2024-12-31 10:00:00,359.14,359.56,358.45,359.56,1244.0,357.7364,358.1547,357.0491,358.1547,1244.0
2024-12-31 10:05:00,359.5,359.57,358.93,358.93,665.0,358.095,358.1647,357.5272,357.5272,665.0
2024-12-31 10:10:00,359.52,359.52,359.04,359.05,200.0,358.1149,358.1149,357.6368,357.6467,200.0
2024-12-31 10:15:00,359.43,359.71,359.43,359.71,658.0,358.0252,358.3041,358.0252,358.3041,658.0
2024-12-31 10:20:00,359.43,359.43,358.9,358.9,800.0,358.0252,358.0252,357.4973,357.4973,800.0
2024-12-31 10:25:00,358.84,359.07,358.76,358.76,300.0,357.4375,357.6666,357.3579,357.3579,300.0
2024-12-31 10:30:00,358.4,358.43,358.06,358.06,723.0,356.9993,357.0291,356.6606,356.6606,723.0
2024-12-31 10:35:00,358.13,358.51,358.13,358.45,635.0,356.7303,357.1088,356.7303,357.0491,635.0
2024-12-31 10:40:00,358.61,358.64,358.6,358.64,300.0,357.2084,357.2383,357.1985,357.2383,300.0
2024-12-31 10:45:00,358.48,358.48,358.42,358.43,800.0,357.079,357.079,357.0192,357.0291,800.0
2024-12-31 10:50:00,358.43,358.57,358.39,358.53,671.0,357.0291,357.1686,356.9893,357.1288,671.0
2024-12-31 10:55:00,358.43,358.62,358.23,358.27,2084.0,357.0291,357.2184,356.8299,356.8698,2084.0
2024-12-31 11:00:00,358.28,358.54,358.21,358.54,1669.0,356.8797,357.1387,356.81,357.1387,1669.0
2024-12-31 11:05:00,358.18,358.18,357.75,357.9,585.0,356.7801,356.7801,356.3518,356.5012,585.0
2024-12-31 11:10:00,358.0,358.16,358.0,358.0,1000.0,356.6008,356.7602,356.6008,356.6008,1000.0
2024-12-31 11:15:00,358.0,358.06,357.6,357.6,900.0,356.6008,356.6606,356.2024,356.2024,900.0
2024-12-31 11:20:00,357.81,357.92,357.74,357.92,845.0,356.4116,356.5211,356.3418,356.5211,845.0
2024-12-31 11:25:00,357.97,357.99,357.79,357.81,1018.0,356.5709,356.5909,356.3916,356.4116,1018.0
2024-12-31 11:30:00,357.51,357.54,357.47,357.47,864.0,356.1127,356.1426,356.0729,356.0729,864.0
2024-12-31 11:35:00,357.45,357.45,357.36,357.36,541.0,356.053,356.053,355.9633,355.9633,541.0
2024-12-31 11:40:00,357.63,357.75,357.43,357.6,929.0,356.2323,356.3518,356.0331,356.2024,929.0
2024-12-31 11:45:00,357.6,357.6,357.14,357.51,908.0,356.2024,356.2024,355.7442,356.1127,908.0
2024-12-31 11:50:00,357.52,357.72,357.52,357.72,500.0,356.1227,356.3219,356.1227,356.3219,500.0
2024-12-31 11:55:00,357.63,357.63,356.89,357.23,1235.0,356.2323,356.2323,355.4952,355.8338,1235.0
2024-12-31 12:00:00,357.13,357.13,356.88,356.89,903.0,355.7342,355.7342,355.4852,355.4952,903.0
2024-12-31 12:05:00,357.12,357.52,357.12,357.52,650.0,355.7243,356.1227,355.7243,356.1227,650.0
2024-12-31 12:10:00,357.63,357.63,357.3,357.5,419.0,356.2323,356.2323,355.9036,356.1028,419.0
2024-12-31 12:15:00,357.49,357.49,357.48,357.49,100.0,356.0928,356.0928,356.0829,356.0928,100.0
2024-12-31 12:20:00,357.69,357.69,357.35,357.4,2211.0,356.292,356.292,355.9534,356.0032,2211.0
2024-12-31 12:25:00,357.52,357.55,357.34,357.34,767.0,356.1227,356.1526,355.9434,355.9434,767.0
2024-12-31 12:30:00,357.27,357.27,356.92,356.92,681.0,355.8737,355.8737,355.525,355.525,681.0
2024-12-31 12:35:00,357.0,357.34,356.99,357.34,270.0,355.6047,355.9434,355.5948,355.9434,270.0
2024-12-31 12:40:00,357.34,357.34,357.34,357.34,0.0,355.9434,355.9434,355.9434,355.9434,0.0
2024-12-31 12:45:00,357.34,357.39,357.13,357.27,456.0,355.9434,355.9932,355.7342,355.8737,456.0
2024-12-31 12:50:00,357.5,357.52,357.25,357.48,2014.0,356.1028,356.1227,355.8538,356.0829,2014.0
2024-12-31 12:55:00,357.7,357.84,357.52,357.77,1084.0,356.302,356.4415,356.1227,356.3717,1084.0
2024-12-31 13:00:00,357.85,357.93,357.67,357.67,500.0,356.4514,356.5311,356.2721,356.2721,500.0
2024-12-31 13:05:00,357.93,358.02,357.9,357.91,756.0,356.5311,356.6207,356.5012,356.5112,756.0
2024-12-31 13:10:00,357.91,357.91,357.91,357.91,0.0,356.5112,356.5112,356.5112,356.5112,0.0
2024-12-31 13:15:00,357.52,357.52,357.51,357.52,200.0,356.1227,356.1227,356.1127,356.1227,200.0
2024-12-31 13:20:00,357.48,357.59,357.44,357.59,473.0,356.0829,356.1924,356.043,356.1924,473.0
2024-12-31 13:25:00,357.42,357.44,357.42,357.44,631.0,356.0231,356.043,356.0231,356.043,631.0
2024-12-31 13:30:00,357.7,357.82,357.7,357.79,400.0,356.302,356.4215,356.302,356.3916,400.0
2024-12-31 13:35:00,357.7,357.7,357.59,357.6,500.0,356.302,356.302,356.1924,356.2024,500.0
2024-12-31 13:40:00,357.76,357.96,357.76,357.96,400.0,356.3618,356.561,356.3618,356.561,400.0
2024-12-31 13:45:00,357.96,357.96,357.96,357.96,0.0,356.561,356.561,356.561,356.561,0.0
2024-12-31 13:50:00,358.0,358.18,358.0,358.05,1315.0,356.6008,356.7801,356.6008,356.6506,1315.0
2024-12-31 13:55:00,358.11,358.11,357.82,357.82,300.0,356.7104,356.7104,356.4215,356.4215,300.0
2024-12-31 14:00:00,357.97,358.03,357.78,358.03,800.0,356.5709,356.6307,356.3817,356.6307,800.0
2024-12-31 14:05:00,357.86,358.09,357.85,358.09,700.0,356.4614,356.6905,356.4514,356.6905,700.0
2024-12-31 14:10:00,358.28,358.35,358.27,358.29,759.0,356.8797,356.9495,356.8698,356.8897,759.0
2024-12-31 14:15:00,358.28,358.28,357.93,357.94,700.0,356.8797,356.8797,356.5311,356.5411,700.0
2024-12-31 14:20:00,357.86,357.86,357.62,357.85,500.0,356.4614,356.4614,356.2223,356.4514,500.0
2024-12-31 14:25:00,357.86,358.01,357.86,358.0,792.0,356.4614,356.6108,356.4614,356.6008,792.0
2024-12-31 14:30:00,358.01,358.05,357.82,358.05,906.0,356.6108,356.6506,356.4215,356.6506,906.0
2024-12-31 14:35:00,357.64,358.05,357.63,358.05,345.0,356.2422,356.6506,356.2323,356.6506,345.0
2024-12-31 14:40:00,357.88,357.88,357.76,357.79,1500.0,356.4813,356.4813,356.3618,356.3916,1500.0
2024-12-31 14:45:00,358.0,358.0,357.67,357.67,600.0,356.6008,356.6008,356.2721,356.2721,600.0
2024-12-31 14:50:00,357.65,357.86,357.64,357.8,1626.0,356.2522,356.4614,356.2422,356.4016,1626.0
2024-12-31 14:55:00,358.0,358.03,357.89,357.89,985.0,356.6008,356.6307,356.4913,356.4913,985.0
2024-12-31 15:00:00,357.78,358.22,357.78,358.22,2969.0,356.3817,356.82,356.3817,356.82,2969.0
2024-12-31 15:05:00,358.16,358.45,358.16,358.44,1106.0,356.7602,357.0491,356.7602,357.0391,1106.0
2024-12-31 15:10:00,358.47,358.47,357.81,357.81,1295.0,357.069,357.069,356.4116,356.4116,1295.0
2024-12-31 15:15:00,357.81,358.29,357.8,358.21,1900.0,356.4116,356.8897,356.4016,356.81,1900.0
2024-12-31 15:20:00,358.25,358.42,358.16,358.42,800.0,356.8499,357.0192,356.7602,357.0192,800.0
2024-12-31 15:25:00,358.12,358.44,358.11,358.44,300.0,356.7204,357.0391,356.7104,357.0391,300.0
2024-12-31 15:30:00,358.25,358.39,358.09,358.31,3281.0,356.8499,356.9893,356.6905,356.9096,3281.0
2024-12-31 15:35:00,358.36,358.69,358.36,358.38,1500.0,356.9594,357.2881,356.9594,356.9793,1500.0
2024-12-31 15:40:00,358.2,358.26,357.91,358.08,9131.0,356.8,356.8598,356.5112,356.6805,9131.0
2024-12-31 15:45:00,357.95,358.51,357.89,358.43,5741.0,356.551,357.1088,356.4913,357.0291,5741.0
2024-12-31 15:50:00,358.59,358.77,358.36,358.62,7973.0,357.1885,357.3678,356.9594,357.2184,7973.0
2024-12-31 15:55:00,358.69,359.24,358.14,359.15,37169.0,357.2881,357.836,356.7403,357.7463,37169.0
2025-01-02 09:30:00,360.54,360.54,359.99,360.0,3878.0,359.1309,359.1309,358.583,358.593,3878.0
2025-01-02 09:35:00,360.02,360.43,359.61,359.7,918.0,358.6129,359.0213,358.2045,358.2942,918.0
2025-01-02 09:40:00,359.65,359.65,358.67,358.67,1400.0,358.2444,358.2444,357.2682,357.2682,1400.0
2025-01-02 09:45:00,359.08,359.64,359.08,359.33,1380.0,357.6766,358.2344,357.6766,357.9256,1380.0
2025-01-02 09:50:00,359.26,359.26,358.5,358.5,1740.0,357.8559,357.8559,357.0989,357.0989,1740.0
2025-01-02 09:55:00,358.61,359.28,358.61,359.16,1613.0,357.2084,357.8758,357.2084,357.7563,1613.0
2025-01-02 10:00:00,359.47,360.36,359.47,359.85,5560.0,358.0651,358.9516,358.0651,358.4436,5560.0
2025-01-02 10:05:00,359.61,360.18,359.25,359.76,5050.0,358.2045,358.7723,357.8459,358.3539,5050.0
2025-01-02 10:10:00,359.71,359.96,359.48,359.92,2400.0,358.3041,358.5532,358.075,358.5133,2400.0
2025-01-02 10:15:00,359.86,360.06,359.29,359.68,2099.0,358.4536,358.6528,357.8858,358.2743,2099.0
2025-01-02 10:20:00,359.68,359.94,359.51,359.61,4226.0,358.2743,358.5332,358.1049,358.2045,4226.0
2025-01-02 10:25:00,359.51,359.56,358.54,358.54,4587.0,358.1049,358.1547,357.1387,357.1387,4587.0
2025-01-02 10:30:00,358.87,358.87,358.38,358.6,910.0,357.4674,357.4674,356.9793,357.1985,910.0
2025-01-02 10:35:00,358.6,358.82,358.45,358.58,2349.0,357.1985,357.4176,357.0491,357.1786,2349.0
2025-01-02 10:40:00,358.76,358.91,358.56,358.81,1760.0,357.3579,357.5073,357.1586,357.4077,1760.0
2025-01-02 10:45:00,358.8,359.02,358.58,358.73,1657.0,357.3977,357.6168,357.1786,357.328,1657.0
2025-01-02 10:50:00,358.77,359.03,358.62,358.67,1178.0,357.3678,357.6268,357.2184,357.2682,1178.0
2025-01-02 10:55:00,358.62,358.94,358.24,358.25,1100.0,357.2184,357.5372,356.8399,356.8499,1100.0
2025-01-02 11:00:00,357.91,358.5,356.64,356.64,1420.0,356.5112,357.0989,355.2461,355.2461,1420.0
2025-01-02 11:05:00,356.75,356.99,356.7,356.99,545.0,355.3557,355.5948,355.3059,355.5948,545.0
2025-01-02 11:10:00,356.92,357.01,356.65,357.01,650.0,355.525,355.6147,355.2561,355.6147,650.0
2025-01-02 11:15:00,356.76,356.81,356.23,356.23,500.0,355.3657,355.4155,354.8377,354.8377,500.0
2025-01-02 11:20:00,356.52,356.83,356.13,356.83,2090.0,355.1266,355.4354,354.7381,355.4354,2090.0
2025-01-02 11:25:00,356.84,357.16,356.84,357.16,1000.0,355.4454,355.7641,355.4454,355.7641,1000.0
2025-01-02 11:30:00,357.16,357.16,356.85,356.96,810.0,355.7641,355.7641,355.4553,355.5649,810.0
2025-01-02 11:35:00,356.86,357.2,356.61,357.07,2960.0,355.4653,355.804,355.2163,355.6745,2960.0
2025-01-02 11:40:00,357.34,357.6,357.3,357.3,561.0,355.9434,356.2024,355.9036,355.9036,561.0
2025-01-02 11:45:00,357.28,357.28,356.93,356.93,415.0,355.8836,355.8836,355.535,355.535,415.0
2025-01-02 11:50:00,357.0,357.14,356.99,357.14,400.0,355.6047,355.7442,355.5948,355.7442,400.0
2025-01-02 11:55:00,356.81,356.83,356.48,356.68,1892.0,355.4155,355.4354,355.0868,355.286,1892.0
2025-01-02 12:00:00,356.71,357.1,356.71,356.77,817.0,355.3159,355.7043,355.3159,355.3756,817.0
2025-01-02 12:05:00,356.62,356.72,356.35,356.72,1181.0,355.2262,355.3258,354.9573,355.3258,1181.0
2025-01-02 12:10:00,356.91,356.91,356.91,356.91,100.0,355.5151,355.5151,355.5151,355.5151,100.0
2025-01-02 12:15:00,356.77,357.01,356.65,356.7,1032.0,355.3756,355.6147,355.2561,355.3059,1032.0
2025-01-02 12:20:00,356.37,356.54,356.03,356.07,2267.0,354.9772,355.1465,354.6385,354.6784,2267.0
2025-01-02 12:25:00,355.96,356.1,355.94,356.1,500.0,354.5688,354.7083,354.5489,354.7083,500.0
2025-01-02 12:30:00,355.78,355.91,355.6,355.72,863.0,354.3895,354.519,354.2102,354.3297,863.0
2025-01-02 12:35:00,355.61,355.63,354.93,355.05,2648.0,354.2202,354.2401,353.5428,353.6624,2648.0
2025-01-02 12:40:00,355.11,355.11,354.68,354.92,1000.0,353.7221,353.7221,353.2938,353.5329,1000.0
2025-01-02 12:45:00,354.97,355.0,354.82,355.0,1400.0,353.5827,353.6126,353.4333,353.6126,1400.0
2025-01-02 12:50:00,354.69,355.24,354.68,355.24,1200.0,353.3038,353.8516,353.2938,353.8516,1200.0
2025-01-02 12:55:00,355.42,355.59,355.4,355.5,900.0,354.0309,354.2002,354.011,354.1106,900.0
2025-01-02 13:00:00,355.34,355.34,355.15,355.15,481.0,353.9512,353.9512,353.762,353.762,481.0
2025-01-02 13:05:00,355.12,355.5,355.11,355.5,794.0,353.7321,354.1106,353.7221,354.1106,794.0
2025-01-02 13:10:00,355.24,355.24,354.9,355.04,981.0,353.8516,353.8516,353.5129,353.6524,981.0
2025-01-02 13:15:00,355.03,355.18,354.92,355.18,2809.0,353.6424,353.7918,353.5329,353.7918,2809.0
2025-01-02 13:20:00,355.13,355.28,355.12,355.17,1700.0,353.742,353.8915,353.7321,353.7819,1700.0
2025-01-02 13:25:00,355.17,355.35,355.03,355.25,778.0,353.7819,353.9612,353.6424,353.8616,778.0
2025-01-02 13:30:00,355.23,355.29,354.91,354.94,5225.0,353.8417,353.9014,353.5229,353.5528,5225.0
2025-01-02 13:35:00,355.27,355.27,355.01,355.18,500.0,353.8815,353.8815,353.6225,353.7918,500.0
2025-01-02 13:40:00,355.04,355.15,354.78,355.15,2125.0,353.6524,353.762,353.3934,353.762,2125.0
2025-01-02 13:45:00,354.95,355.03,354.21,354.22,3037.0,353.5627,353.6424,352.8256,352.8356,3037.0
2025-01-02 13:50:00,354.45,354.45,354.13,354.13,1100.0,353.0647,353.0647,352.746,352.746,1100.0
2025-01-02 13:55:00,354.26,354.4,354.09,354.24,1534.0,352.8754,353.0149,352.7061,352.8555,1534.0
2025-01-02 14:00:00,354.54,354.74,354.49,354.74,1000.0,353.1543,353.3536,353.1045,353.3536,1000.0
2025-01-02 14:05:00,354.75,355.17,354.75,354.94,1273.0,353.3635,353.7819,353.3635,353.5528,1273.0
2025-01-02 14:10:00,354.92,354.92,354.71,354.73,1000.0,353.5329,353.5329,353.3237,353.3436,1000.0
2025-01-02 14:15:00,354.59,354.72,354.43,354.68,800.0,353.2042,353.3336,353.0448,353.2938,800.0
2025-01-02 14:20:00,354.77,354.95,354.68,354.95,1308.0,353.3835,353.5627,353.2938,353.5627,1308.0
2025-01-02 14:25:00,354.95,355.06,354.94,355.05,1092.0,353.5627,353.6723,353.5528,353.6624,1092.0
2025-01-02 14:30:00,354.79,355.05,354.79,354.88,900.0,353.4034,353.6624,353.4034,353.493,900.0
2025-01-02 14:35:00,354.86,354.97,354.66,354.84,3003.0,353.4731,353.5827,353.2739,353.4532,3003.0
2025-01-02 14:40:00,354.82,355.01,354.76,354.87,900.0,353.4333,353.6225,353.3735,353.4831,900.0
2025-01-02 14:45:00,355.0,355.32,354.87,355.32,1895.0,353.6126,353.9313,353.4831,353.9313,1895.0
2025-01-02 14:50:00,355.21,355.22,354.94,355.07,642.0,353.8217,353.8317,353.5528,353.6823,642.0
2025-01-02 14:55:00,355.24,355.24,354.7,354.81,1882.0,353.8516,353.8516,353.3137,353.4233,1882.0
2025-01-02 15:00:00,354.75,355.23,354.62,355.23,2540.0,353.3635,353.8417,353.234,353.8417,2540.0
2025-01-02 15:05:00,355.16,355.36,355.1,355.28,1917.0,353.7719,353.9711,353.7122,353.8915,1917.0
2025-01-02 15:10:00,355.34,355.45,355.06,355.28,3357.0,353.9512,354.0608,353.6723,353.8915,3357.0
2025-01-02 15:15:00,355.0,355.6,355.0,355.6,5155.0,353.6126,354.2102,353.6126,354.2102,5155.0
2025-01-02 15:20:00,355.52,355.65,355.34,355.42,1138.0,354.1305,354.26,353.9512,354.0309,1138.0
2025-01-02 15:25:00,355.42,355.73,355.38,355.43,2965.0,354.0309,354.3397,353.9911,354.0409,2965.0
2025-01-02 15:30:00,355.46,355.73,355.28,355.73,1761.0,354.0708,354.3397,353.8915,354.3397,1761.0
2025-01-02 15:35:00,355.06,355.36,354.98,355.36,885.0,353.6723,353.9711,353.5926,353.9711,885.0
2025-01-02 15:40:00,355.55,355.61,355.37,355.61,3480.0,354.1604,354.2202,353.9811,354.2202,3480.0
2025-01-02 15:45:00,355.52,355.67,355.14,355.14,2014.0,354.1305,354.2799,353.752,353.752,2014.0
2025-01-02 15:50:00,354.18,355.29,354.18,354.95,12067.0,352.7958,353.9014,352.7958,353.5627,12067.0
2025-01-02 15:55:00,354.84,355.29,354.65,355.05,27758.0,353.4532,353.9014,353.2639,353.6624,27758.0
2025-01-03 09:30:00,356.32,357.36,355.21,355.21,5168.0,354.9274,355.9633,353.8217,353.8217,5168.0
2025-01-03 09:35:00,355.85,355.85,353.69,354.96,4222.0,354.4592,354.4592,352.3077,353.5727,4222.0
2025-01-03 09:40:00,355.05,356.0,354.87,356.0,600.0,353.6624,354.6086,353.4831,354.6086,600.0
2025-01-03 09:45:00,355.06,355.07,353.81,353.81,1109.0,353.6723,353.6823,352.4272,352.4272,1109.0
2025-01-03 09:50:00,354.42,355.03,353.98,354.74,1400.0,353.0348,353.6424,352.5965,353.3536,1400.0
2025-01-03 09:55:00,354.75,354.82,354.06,354.06,1000.0,353.3635,353.4333,352.6762,352.6762,1000.0
2025-01-03 10:00:00,354.4,354.75,354.2,354.75,741.0,353.0149,353.3635,352.8157,353.3635,741.0
2025-01-03 10:05:00,354.47,355.03,354.46,355.03,600.0,353.0846,353.6424,353.0747,353.6424,600.0
2025-01-03 10:10:00,354.55,355.39,354.55,355.0,2125.0,353.1643,354.001,353.1643,353.6126,2125.0
2025-01-03 10:15:00,354.97,354.97,354.66,354.94,2250.0,353.5827,353.5827,353.2739,353.5528,2250.0
2025-01-03 10:20:00,354.62,355.23,354.62,354.99,515.0,353.234,353.8417,353.234,353.6026,515.0
2025-01-03 10:25:00,355.35,355.35,355.01,355.26,700.0,353.9612,353.9612,353.6225,353.8715,700.0
2025-01-03 10:30:00,355.13,355.5,355.13,355.29,826.0,353.742,354.1106,353.742,353.9014,826.0
2025-01-03 10:35:00,355.5,356.05,355.47,355.65,1301.0,354.1106,354.6584,354.0807,354.26,1301.0
2025-01-03 10:40:00,355.58,356.13,355.58,356.13,773.0,354.1903,354.7381,354.1903,354.7381,773.0
2025-01-03 10:45:00,356.05,356.27,356.05,356.27,452.0,354.6584,354.8776,354.6584,354.8776,452.0
2025-01-03 10:50:00,356.33,356.42,355.94,356.34,502.0,354.9374,355.027,354.5489,354.9473,502.0
2025-01-03 10:55:00,356.57,356.72,356.42,356.67,958.0,355.1764,355.3258,355.027,355.276,958.0
2025-01-03 11:00:00,356.76,356.76,356.38,356.6,800.0,355.3657,355.3657,354.9872,355.2063,800.0
2025-01-03 11:05:00,356.36,356.36,355.87,356.25,2126.0,354.9672,354.9672,354.4792,354.8577,2126.0
2025-01-03 11:10:00,356.35,356.35,356.04,356.04,300.0,354.9573,354.9573,354.6485,354.6485,300.0
2025-01-03 11:15:00,356.0,356.15,355.97,355.97,710.0,354.6086,354.7581,354.5788,354.5788,710.0
2025-01-03 11:20:00,356.0,356.12,355.91,355.92,500.0,354.6086,354.7282,354.519,354.529,500.0
2025-01-03 11:25:00,355.98,355.98,355.97,355.97,825.0,354.5887,354.5887,354.5788,354.5788,825.0
2025-01-03 11:30:00,355.78,355.89,355.29,355.68,18111.0,354.3895,354.4991,353.9014,354.2899,18111.0
2025-01-03 11:35:00,355.62,355.81,355.5,355.55,3632.0,354.2301,354.4194,354.1106,354.1604,3632.0
2025-01-03 11:40:00,355.54,355.89,355.54,355.72,4657.0,354.1504,354.4991,354.1504,354.3297,4657.0
2025-01-03 11:45:00,355.74,355.75,355.7,355.74,800.0,354.3497,354.3596,354.3098,354.3497,800.0
2025-01-03 11:50:00,355.74,355.74,355.55,355.56,600.0,354.3497,354.3497,354.1604,354.1704,600.0
2025-01-03 11:55:00,355.56,355.72,355.37,355.45,2297.0,354.1704,354.3297,353.9811,354.0608,2297.0
2025-01-03 12:00:00,355.26,355.34,355.09,355.09,1000.0,353.8715,353.9512,353.7022,353.7022,1000.0
2025-01-03 12:05:00,355.49,355.49,355.45,355.46,490.0,354.1006,354.1006,354.0608,354.0708,490.0
2025-01-03 12:10:00,355.54,355.54,355.12,355.12,1393.0,354.1504,354.1504,353.7321,353.7321,1393.0
2025-01-03 12:15:00,355.28,355.3,353.5,353.72,375589.0,353.8915,353.9114,352.1184,352.3376,375589.0
2025-01-03 12:20:00,354.0,354.8,354.0,354.79,2389.0,352.6165,353.4133,352.6165,353.4034,2389.0
2025-01-03 12:25:00,354.88,354.93,354.62,354.62,887.0,353.493,353.5428,353.234,353.234,887.0
2025-01-03 12:30:00,354.49,354.86,354.42,354.42,2145.0,353.1045,353.4731,353.0348,353.0348,2145.0
2025-01-03 12:35:00,354.69,354.69,354.47,354.47,923.0,353.3038,353.3038,353.0846,353.0846,923.0
2025-01-03 12:40:00,354.4,354.58,354.36,354.36,507.0,353.0149,353.1942,352.9751,352.9751,507.0
2025-01-03 12:45:00,354.57,354.57,354.5,354.5,400.0,353.1842,353.1842,353.1145,353.1145,400.0
2025-01-03 12:50:00,354.52,354.66,354.45,354.6,1700.0,353.1344,353.2739,353.0647,353.2141,1700.0
2025-01-03 12:55:00,354.42,354.75,354.42,354.75,2006.0,353.0348,353.3635,353.0348,353.3635,2006.0
2025-01-03 13:00:00,354.62,354.62,354.35,354.35,1339.0,353.234,353.234,352.9651,352.9651,1339.0
2025-01-03 13:05:00,354.4,354.4,354.05,354.05,1649.0,353.0149,353.0149,352.6663,352.6663,1649.0
2025-01-03 13:10:00,354.1,354.31,353.94,354.28,1264.0,352.7161,352.9252,352.5567,352.8954,1264.0
2025-01-03 13:15:00,354.13,354.52,354.13,354.52,3745.0,352.746,353.1344,352.746,353.1344,3745.0
2025-01-03 13:20:00,354.33,354.33,354.26,354.26,400.0,352.9452,352.9452,352.8754,352.8754,400.0
2025-01-03 13:25:00,354.43,354.55,354.43,354.43,600.0,353.0448,353.1643,353.0448,353.0448,600.0
2025-01-03 13:30:00,354.61,355.14,354.61,354.74,1912.0,353.2241,353.752,353.2241,353.3536,1912.0
2025-01-03 13:35:00,354.69,354.82,354.49,354.49,1472.0,353.3038,353.4333,353.1045,353.1045,1472.0
2025-01-03 13:40:00,354.37,354.54,354.21,354.21,804.0,352.985,353.1543,352.8256,352.8256,804.0
2025-01-03 13:45:00,354.65,354.91,354.31,354.36,5907.0,353.2639,353.5229,352.9252,352.9751,5907.0
2025-01-03 13:50:00,354.58,354.68,354.21,354.21,1894.0,353.1942,353.2938,352.8256,352.8256,1894.0
2025-01-03 13:55:00,354.38,354.43,354.08,354.27,2118.0,352.995,353.0448,352.6961,352.8854,2118.0
2025-01-03 14:00:00,354.17,354.18,353.87,354.05,947.0,352.7858,352.7958,352.487,352.6663,947.0
2025-01-03 14:05:00,354.04,354.48,353.89,354.48,3400.0,352.6563,353.0946,352.5069,353.0946,3400.0
2025-01-03 14:10:00,354.51,354.54,354.4,354.5,807.0,353.1245,353.1543,353.0149,353.1145,807.0
2025-01-03 14:15:00,354.41,355.27,354.4,355.27,1221.0,353.0249,353.8815,353.0149,353.8815,1221.0
2025-01-03 14:20:00,354.94,355.05,354.91,354.91,822.0,353.5528,353.6624,353.5229,353.5229,822.0
2025-01-03 14:25:00,354.93,355.04,354.85,355.04,1825.0,353.5428,353.6524,353.4631,353.6524,1825.0
2025-01-03 14:30:00,355.0,355.24,354.88,355.11,3489.0,353.6126,353.8516,353.493,353.7221,3489.0
2025-01-03 14:35:00,355.13,355.16,355.06,355.13,500.0,353.742,353.7719,353.6723,353.742,500.0
2025-01-03 14:40:00,355.13,355.13,354.91,354.99,1053.0,353.742,353.742,353.5229,353.6026,1053.0
2025-01-03 14:45:00,354.82,354.85,354.54,354.74,2807.0,353.4333,353.4631,353.1543,353.3536,2807.0
2025-01-03 14:50:00,354.79,354.93,354.61,354.87,1748.0,353.4034,353.5428,353.2241,353.4831,1748.0
2025-01-03 14:55:00,354.82,354.85,354.61,354.61,1105.0,353.4333,353.4631,353.2241,353.2241,1105.0
2025-01-03 15:00:00,354.42,354.69,354.29,354.68,2439.0,353.0348,353.3038,352.9053,353.2938,2439.0
2025-01-03 15:05:00,354.63,354.87,354.63,354.63,1349.0,353.244,353.4831,353.244,353.244,1349.0
2025-01-03 15:10:00,354.63,354.64,354.48,354.59,1849.0,353.244,353.254,353.0946,353.2042,1849.0
2025-01-03 15:15:00,354.5,354.62,353.98,354.05,9076.0,353.1145,353.234,352.5965,352.6663,9076.0
2025-01-03 15:20:00,354.14,354.66,354.14,354.6,2708.0,352.7559,353.2739,352.7559,353.2141,2708.0
2025-01-03 15:25:00,354.56,354.81,354.56,354.81,1300.0,353.1743,353.4233,353.1743,353.4233,1300.0
2025-01-03 15:30:00,354.63,354.63,354.38,354.51,3857.0,353.244,353.244,352.995,353.1245,3857.0
2025-01-03 15:35:00,354.51,354.51,354.24,354.24,2850.0,353.1245,353.1245,352.8555,352.8555,2850.0
2025-01-03 15:40:00,354.25,354.85,354.2,354.54,15655.0,352.8655,353.4631,352.8157,353.1543,15655.0
2025-01-03 15:45:00,354.56,354.7,354.25,354.7,1549.0,353.1743,353.3137,352.8655,353.3137,1549.0
2025-01-03 15:50:00,354.7,354.87,353.86,353.91,6620.0,353.3137,353.4831,352.477,352.5268,6620.0
2025-01-03 15:55:00,353.73,354.32,353.73,353.98,48153.0,352.3475,352.9352,352.3475,352.5965,48153.0
2025-01-06 09:30:00,355.0,355.0,352.61,352.61,6230.0,353.6126,353.6126,351.2319,351.2319,6230.0
2025-01-06 09:35:00,352.47,353.05,352.0,352.48,5285.0,351.0924,351.6702,350.6243,351.1024,5285.0
2025-01-06 09:40:00,352.73,354.8,352.73,354.24,4987.0,351.3514,353.4133,351.3514,352.8555,4987.0
2025-01-06 09:45:00,354.5,354.54,353.86,353.86,3472.0,353.1145,353.1543,352.477,352.477,3472.0
2025-01-06 09:50:00,353.86,353.86,353.86,353.86,0.0,352.477,352.477,352.477,352.477,0.0
2025-01-06 09:55:00,354.15,354.49,353.86,354.47,1953.0,352.7659,353.1045,352.477,353.0846,1953.0
2025-01-06 10:00:00,354.44,354.8,354.26,354.65,5224.0,353.0547,353.4133,352.8754,353.2639,5224.0
2025-01-06 10:05:00,354.22,354.22,354.06,354.06,600.0,352.8356,352.8356,352.6762,352.6762,600.0
2025-01-06 10:10:00,354.21,354.24,353.9,354.05,1922.0,352.8256,352.8555,352.5169,352.6663,1922.0
2025-01-06 10:15:00,353.62,353.8,352.97,352.97,919.0,352.2379,352.4172,351.5905,351.5905,919.0
2025-01-06 10:20:00,352.98,353.08,352.5,352.5,1076.0,351.6004,351.7001,351.1223,351.1223,1076.0
2025-01-06 10:25:00,352.29,352.61,352.29,352.45,1833.0,350.9131,351.2319,350.9131,351.0725,1833.0
2025-01-06 10:30:00,352.28,352.55,352.28,352.55,1030.0,350.9032,351.1721,350.9032,351.1721,1030.0
2025-01-06 10:35:00,352.55,352.85,352.24,352.24,1728.0,351.1721,351.471,350.8633,350.8633,1728.0
2025-01-06 10:40:00,352.06,352.46,352.05,352.46,721.0,350.684,351.0825,350.6741,351.0825,721.0
2025-01-06 10:45:00,352.34,352.82,352.28,352.82,1367.0,350.9629,351.4411,350.9032,351.4411,1367.0
2025-01-06 10:50:00,352.82,353.43,352.75,353.43,1150.0,351.4411,352.0487,351.3713,352.0487,1150.0
2025-01-06 10:55:00,353.29,353.3,353.29,353.3,341.0,351.9092,351.9192,351.9092,351.9192,341.0
2025-01-06 11:00:00,353.22,353.22,352.88,352.88,800.0,351.8395,351.8395,351.5008,351.5008,800.0
2025-01-06 11:05:00,353.11,353.11,352.32,352.34,1190.0,351.7299,351.7299,350.943,350.9629,1190.0
2025-01-06 11:10:00,352.65,352.65,352.5,352.61,600.0,351.2717,351.2717,351.1223,351.2319,600.0
2025-01-06 11:15:00,352.66,353.01,352.65,352.96,900.0,351.2817,351.6303,351.2717,351.5805,900.0
2025-01-06 11:20:00,352.97,353.04,352.65,353.04,1626.0,351.5905,351.6602,351.2717,351.6602,1626.0
2025-01-06 11:25:00,353.04,353.36,352.95,352.98,1000.0,351.6602,351.979,351.5706,351.6004,1000.0
2025-01-06 11:30:00,353.02,353.2,352.75,352.75,3404.0,351.6403,351.8196,351.3713,351.3713,3404.0
2025-01-06 11:35:00,352.9,353.25,352.88,353.08,3715.0,351.5208,351.8694,351.5008,351.7001,3715.0
2025-01-06 11:40:00,353.08,353.22,352.92,353.11,1061.0,351.7001,351.8395,351.5407,351.7299,1061.0
2025-01-06 11:45:00,353.11,353.11,352.95,352.96,1584.0,351.7299,351.7299,351.5706,351.5805,1584.0
2025-01-06 11:50:00,353.08,353.11,352.84,352.84,2250.0,351.7001,351.7299,351.461,351.461,2250.0
2025-01-06 11:55:00,352.81,353.09,352.8,352.95,873.0,351.4311,351.71,351.4212,351.5706,873.0
2025-01-06 12:00:00,352.82,353.16,352.66,352.66,3705.0,351.4411,351.7797,351.2817,351.2817,3705.0
2025-01-06 12:05:00,352.68,352.89,352.67,352.89,481.0,351.3016,351.5108,351.2917,351.5108,481.0
2025-01-06 12:10:00,352.52,352.52,352.44,352.44,200.0,351.1422,351.1422,351.0626,351.0626,200.0
2025-01-06 12:15:00,352.56,352.56,352.56,352.56,200.0,351.1821,351.1821,351.1821,351.1821,200.0
2025-01-06 12:20:00,352.36,352.48,352.34,352.47,621.0,350.9829,351.1024,350.9629,351.0924,621.0
2025-01-06 12:25:00,352.34,352.34,352.09,352.09,385.0,350.9629,350.9629,350.7139,350.7139,385.0
2025-01-06 12:30:00,352.23,352.23,352.1,352.13,634.0,350.8534,350.8534,350.7239,350.7538,634.0
2025-01-06 12:35:00,352.13,352.4,352.13,352.24,1151.0,350.7538,351.0227,350.7538,350.8633,1151.0
2025-01-06 12:40:00,352.2,352.34,352.2,352.34,640.0,350.8235,350.9629,350.8235,350.9629,640.0
2025-01-06 12:45:00,352.18,352.18,351.84,351.84,1913.0,350.8036,350.8036,350.4649,350.4649,1913.0
2025-01-06 12:50:00,352.01,352.05,351.81,351.81,786.0,350.6342,350.6741,350.435,350.435,786.0
2025-01-06 12:55:00,351.68,351.93,351.62,351.73,1844.0,350.3055,350.5546,350.2458,350.3553,1844.0
2025-01-06 13:00:00,351.66,351.8,351.37,351.57,876.0,350.2856,350.4251,349.9967,350.196,876.0
2025-01-06 13:05:00,351.61,351.61,350.88,350.88,1153.0,350.2358,350.2358,349.5087,349.5087,1153.0
2025-01-06 13:10:00,350.9,351.15,350.89,350.99,8179.0,349.5286,349.7776,349.5186,349.6182,8179.0
2025-01-06 13:15:00,350.87,351.28,350.81,351.0,3974.0,349.4987,349.9071,349.4389,349.6282,3974.0
2025-01-06 13:20:00,351.21,351.51,351.2,351.21,1508.0,349.8374,350.1362,349.8274,349.8374,1508.0
2025-01-06 13:25:00,351.4,351.4,351.19,351.28,500.0,350.0266,350.0266,349.8174,349.9071,500.0
2025-01-06 13:30:00,351.22,351.22,351.0,351.17,915.0,349.8473,349.8473,349.6282,349.7975,915.0
2025-01-06 13:35:00,351.18,351.33,351.0,351.19,2770.0,349.8075,349.9569,349.6282,349.8174,2770.0
2025-01-06 13:40:00,351.0,351.0,349.96,350.34,8612.0,349.6282,349.6282,348.5922,348.9708,8612.0
2025-01-06 13:45:00,350.27,350.72,350.1,350.1,10511.0,348.901,349.3493,348.7317,348.7317,10511.0
2025-01-06 13:50:00,350.28,350.53,350.13,350.24,1639.0,348.911,349.16,348.7616,348.8712,1639.0
2025-01-06 13:55:00,350.4,350.5,350.37,350.37,1552.0,349.0305,349.1301,349.0006,349.0006,1552.0
2025-01-06 14:00:00,350.24,350.53,350.1,350.1,938.0,348.8712,349.16,348.7317,348.7317,938.0
2025-01-06 14:05:00,349.93,350.15,349.82,350.11,3144.0,348.5624,348.7815,348.4528,348.7417,3144.0
2025-01-06 14:10:00,350.06,350.25,350.0,350.0,2400.0,348.6919,348.8811,348.6321,348.6321,2400.0
2025-01-06 14:15:00,350.01,350.3,350.01,350.17,2697.0,348.6421,348.9309,348.6421,348.8014,2697.0
2025-01-06 14:20:00,350.16,350.32,349.96,350.1,2017.0,348.7915,348.9508,348.5922,348.7317,2017.0
2025-01-06 14:25:00,350.06,350.18,349.8,350.0,3440.0,348.6919,348.8114,348.4329,348.6321,3440.0
2025-01-06 14:30:00,349.88,350.1,349.78,350.08,53465.0,348.5126,348.7317,348.413,348.7118,53465.0
2025-01-06 14:35:00,350.08,350.16,349.91,350.0,6410.0,348.7118,348.7915,348.5424,348.6321,6410.0
2025-01-06 14:40:00,349.95,350.1,349.68,349.75,2817.0,348.5823,348.7317,348.3133,348.3831,2817.0
2025-01-06 14:45:00,349.85,350.1,349.84,350.03,2190.0,348.4827,348.7317,348.4727,348.662,2190.0
2025-01-06 14:50:00,350.15,350.15,349.97,350.01,1085.0,348.7815,348.7815,348.6022,348.6421,1085.0
2025-01-06 14:55:00,349.93,350.22,349.91,350.13,6891.0,348.5624,348.8512,348.5424,348.7616,6891.0
2025-01-06 15:00:00,350.13,350.27,350.06,350.25,3721.0,348.7616,348.901,348.6919,348.8811,3721.0
2025-01-06 15:05:00,350.25,350.25,349.77,350.02,4991.0,348.8811,348.8811,348.403,348.652,4991.0
2025-01-06 15:10:00,350.02,350.14,349.89,349.89,2118.0,348.652,348.7715,348.5225,348.5225,2118.0
2025-01-06 15:15:00,350.02,350.16,349.84,350.13,7466.0,348.652,348.7915,348.4727,348.7616,7466.0
2025-01-06 15:20:00,350.17,350.17,349.82,349.98,4481.0,348.8014,348.8014,348.4528,348.6122,4481.0
2025-01-06 15:25:00,350.0,350.15,349.85,349.96,5682.0,348.6321,348.7815,348.4827,348.5922,5682.0
2025-01-06 15:30:00,349.97,350.05,349.62,349.86,6908.0,348.6022,348.6819,348.2536,348.4926,6908.0
2025-01-06 15:35:00,349.74,349.96,349.46,349.54,3575.0,348.3731,348.5922,348.0942,348.1739,3575.0
2025-01-06 15:40:00,349.69,349.74,349.1,349.28,4284.0,348.3233,348.3731,347.7356,347.9149,4284.0
2025-01-06 15:45:00,349.28,349.28,348.69,348.82,10012.0,347.9149,347.9149,347.3272,347.4567,10012.0
2025-01-06 15:50:00,348.95,349.39,348.34,348.61,20462.0,347.5862,348.0245,346.9786,347.2475,20462.0
2025-01-06 15:55:00,348.56,348.91,348.14,348.35,63379.0,347.1977,347.5464,346.7794,346.9885,63379.0
2025-01-07 09:30:00,349.43,350.2,349.22,349.74,48865.0,348.0643,348.8313,347.8551,348.3731,48865.0
2025-01-07 09:35:00,349.87,351.27,349.78,350.17,5893.0,348.5026,349.8971,348.413,348.8014,5893.0
2025-01-07 09:40:00,350.44,350.44,350.2,350.31,3500.0,349.0704,349.0704,348.8313,348.9409,3500.0
2025-01-07 09:45:00,350.31,350.94,349.54,349.67,2344.0,348.9409,349.5684,348.1739,348.3034,2344.0
2025-01-07 09:50:00,349.67,350.42,349.67,350.42,301.0,348.3034,349.0505,348.3034,349.0505,301.0
2025-01-07 09:55:00,349.56,350.53,349.56,350.46,1100.0,348.1938,349.16,348.1938,349.0903,1100.0
2025-01-07 10:00:00,349.9,350.53,349.79,350.18,1537.0,348.5325,349.16,348.4229,348.8114,1537.0
2025-01-07 10:05:00,349.85,350.29,349.62,349.84,5115.0,348.4827,348.921,348.2536,348.4727,5115.0
2025-01-07 10:10:00,349.67,349.9,349.04,349.13,1100.0,348.3034,348.5325,347.6758,347.7655,1100.0
2025-01-07 10:15:00,349.13,349.69,349.12,349.69,2050.0,347.7655,348.3233,347.7555,348.3233,2050.0
2025-01-07 10:20:00,349.71,350.29,349.65,349.98,2919.0,348.3432,348.921,348.2835,348.6122,2919.0
2025-01-07 10:25:00,350.36,350.57,350.25,350.39,2338.0,348.9907,349.1999,348.8811,349.0206,2338.0
2025-01-07 10:30:00,350.39,350.75,350.22,350.75,4903.0,349.0206,349.3792,348.8512,349.3792,4903.0
2025-01-07 10:35:00,350.92,351.57,350.68,350.69,11973.0,349.5485,350.196,349.3094,349.3194,11973.0
2025-01-07 10:40:00,350.68,351.21,350.68,350.93,1137.0,349.3094,349.8374,349.3094,349.5585,1137.0
2025-01-07 10:45:00,350.52,350.54,350.01,350.09,2715.0,349.1501,349.17,348.6421,348.7217,2715.0
2025-01-07 10:50:00,350.21,350.64,350.1,350.35,2914.0,348.8413,349.2696,348.7317,348.9807,2914.0
2025-01-07 10:55:00,350.35,351.18,350.35,351.05,2288.0,348.9807,349.8075,348.9807,349.678,2288.0
2025-01-07 11:00:00,351.09,351.87,351.08,351.46,1504.0,349.7178,350.4948,349.7079,350.0864,1504.0
2025-01-07 11:05:00,351.25,351.87,351.15,351.31,2021.0,349.8772,350.4948,349.7776,349.937,2021.0
2025-01-07 11:10:00,351.09,351.53,351.09,351.52,713.0,349.7178,350.1561,349.7178,350.1462,713.0
2025-01-07 11:15:00,351.18,351.18,350.57,350.57,2170.0,349.8075,349.8075,349.1999,349.1999,2170.0
2025-01-07 11:20:00,350.85,350.85,350.47,350.47,551.0,349.4788,349.4788,349.1003,349.1003,551.0
2025-01-07 11:25:00,350.57,351.0,350.57,350.82,1000.0,349.1999,349.6282,349.1999,349.4489,1000.0
2025-01-07 11:30:00,350.86,351.02,350.8,350.8,1100.0,349.4887,349.6481,349.429,349.429,1100.0
2025-01-07 11:35:00,350.59,351.19,350.59,351.12,844.0,349.2198,349.8174,349.2198,349.7477,844.0
2025-01-07 11:40:00,351.23,351.23,350.84,350.9,1000.0,349.8573,349.8573,349.4688,349.5286,1000.0
2025-01-07 11:45:00,351.11,351.13,350.75,351.09,7033.0,349.7378,349.7577,349.3792,349.7178,7033.0
2025-01-07 11:50:00,350.95,350.95,350.48,350.71,1777.0,349.5784,349.5784,349.1102,349.3393,1777.0
2025-01-07 11:55:00,350.6,350.6,350.24,350.24,600.0,349.2297,349.2297,348.8712,348.8712,600.0
2025-01-07 12:00:00,350.05,350.6,350.05,350.44,700.0,348.6819,349.2297,348.6819,349.0704,700.0
2025-01-07 12:05:00,350.07,350.07,350.07,350.07,100.0,348.7018,348.7018,348.7018,348.7018,100.0
2025-01-07 12:10:00,350.22,350.32,349.99,350.09,3763.0,348.8512,348.9508,348.6221,348.7217,3763.0
2025-01-07 12:15:00,350.09,350.33,350.09,350.24,3406.0,348.7217,348.9608,348.7217,348.8712,3406.0
2025-01-07 12:20:00,350.09,350.19,350.05,350.18,500.0,348.7217,348.8214,348.6819,348.8114,500.0
2025-01-07 12:25:00,350.2,350.25,349.85,349.85,1458.0,348.8313,348.8811,348.4827,348.4827,1458.0
2025-01-07 12:30:00,350.04,350.19,349.91,350.13,2574.0,348.6719,348.8214,348.5424,348.7616,2574.0
2025-01-07 12:35:00,349.94,350.11,349.89,349.94,920.0,348.5723,348.7417,348.5225,348.5723,920.0
2025-01-07 12:40:00,349.9,349.9,349.44,349.44,1012.0,348.5325,348.5325,348.0743,348.0743,1012.0
2025-01-07 12:45:00,349.6,349.6,349.38,349.39,899.0,348.2337,348.2337,348.0145,348.0245,899.0
2025-01-07 12:50:00,349.57,349.57,349.39,349.39,371.0,348.2038,348.2038,348.0245,348.0245,371.0
2025-01-07 12:55:00,349.43,349.7,349.27,349.63,4218.0,348.0643,348.3333,347.9049,348.2635,4218.0
2025-01-07 13:00:00,349.81,349.9,349.81,349.9,400.0,348.4428,348.5325,348.4428,348.5325,400.0
2025-01-07 13:05:00,349.71,350.03,349.63,350.03,913.0,348.3432,348.662,348.2635,348.662,913.0
2025-01-07 13:10:00,350.1,350.12,349.95,350.12,2084.0,348.7317,348.7516,348.5823,348.7516,2084.0
2025-01-07 13:15:00,349.97,350.0,349.96,350.0,900.0,348.6022,348.6321,348.5922,348.6321,900.0
2025-01-07 13:20:00,350.0,350.28,350.0,350.28,1217.0,348.6321,348.911,348.6321,348.911,1217.0
2025-01-07 13:25:00,350.28,350.28,350.28,350.28,0.0,348.911,348.911,348.911,348.911,0.0
2025-01-07 13:30:00,350.36,350.54,350.3,350.53,800.0,348.9907,349.17,348.9309,349.16,800.0
2025-01-07 13:35:00,350.5,350.53,350.23,350.41,5316.0,349.1301,349.16,348.8612,349.0405,5316.0
2025-01-07 13:40:00,350.2,350.3,350.2,350.3,700.0,348.8313,348.9309,348.8313,348.9309,700.0
2025-01-07 13:45:00,350.23,350.41,350.22,350.41,222.0,348.8612,349.0405,348.8512,349.0405,222.0
2025-01-07 13:50:00,350.39,350.61,350.38,350.61,696.0,349.0206,349.2397,349.0106,349.2397,696.0
2025-01-07 13:55:00,350.61,350.61,350.52,350.54,302.0,349.2397,349.2397,349.1501,349.17,302.0
2025-01-07 14:00:00,350.54,350.6,350.3,350.3,1236.0,349.17,349.2297,348.9309,348.9309,1236.0
2025-01-07 14:05:00,350.21,350.3,350.21,350.3,300.0,348.8413,348.9309,348.8413,348.9309,300.0
2025-01-07 14:10:00,350.38,350.43,349.98,349.98,2781.0,349.0106,349.0604,348.6122,348.6122,2781.0
2025-01-07 14:15:00,350.02,350.23,350.01,350.23,600.0,348.652,348.8612,348.6421,348.8612,600.0
2025-01-07 14:20:00,350.33,350.42,350.24,350.35,1154.0,348.9608,349.0505,348.8712,348.9807,1154.0
2025-01-07 14:25:00,350.45,350.54,350.28,350.53,4901.0,349.0803,349.17,348.911,349.16,4901.0
2025-01-07 14:30:00,350.24,350.24,350.23,350.24,423.0,348.8712,348.8712,348.8612,348.8712,423.0
2025-01-07 14:35:00,350.16,350.16,349.9,350.06,1614.0,348.7915,348.7915,348.5325,348.6919,1614.0
2025-01-07 14:40:00,349.82,350.29,349.82,350.21,700.0,348.4528,348.921,348.4528,348.8413,700.0
2025-01-07 14:45:00,350.11,350.28,350.1,350.22,423.0,348.7417,348.911,348.7317,348.8512,423.0
2025-01-07 14:50:00,350.31,350.31,350.21,350.22,200.0,348.9409,348.9409,348.8413,348.8512,200.0
2025-01-07 14:55:00,350.25,350.37,350.08,350.23,1833.0,348.8811,349.0006,348.7118,348.8612,1833.0
2025-01-07 15:00:00,350.13,350.18,349.72,349.99,6070.0,348.7616,348.8114,348.3532,348.6221,6070.0
2025-01-07 15:05:00,349.92,349.92,349.58,349.64,1651.0,348.5524,348.5524,348.2137,348.2735,1651.0
2025-01-07 15:10:00,349.45,349.45,349.13,349.3,900.0,348.0842,348.0842,347.7655,347.9348,900.0
2025-01-07 15:15:00,349.43,349.69,349.29,349.29,3842.0,348.0643,348.3233,347.9249,347.9249,3842.0
2025-01-07 15:20:00,349.36,349.36,348.84,348.84,3066.0,347.9946,347.9946,347.4766,347.4766,3066.0
2025-01-07 15:25:00,348.92,348.96,348.83,348.94,752.0,347.5563,347.5962,347.4667,347.5762,752.0
2025-01-07 15:30:00,348.89,349.01,348.69,348.69,2621.0,347.5264,347.646,347.3272,347.3272,2621.0
2025-01-07 15:35:00,348.69,348.69,348.32,348.49,2217.0,347.3272,347.3272,346.9587,347.128,2217.0
2025-01-07 15:40:00,348.6,348.86,348.6,348.68,2963.0,347.2376,347.4965,347.2376,347.3173,2963.0
2025-01-07 15:45:00,348.55,348.86,348.52,348.73,3923.0,347.1878,347.4965,347.1579,347.3671,3923.0
2025-01-07 15:50:00,348.81,349.19,348.54,349.02,15434.0,347.4467,347.8253,347.1778,347.6559,15434.0
2025-01-07 15:55:00,349.0,349.06,348.29,348.44,64628.0,347.636,347.6958,346.9288,347.0782,64628.0
2025-01-08 09:30:00,351.29,351.54,349.49,351.54,33055.0,349.9171,350.1661,348.1241,350.1661,33055.0
2025-01-08 09:35:00,351.54,351.86,350.87,351.86,9505.0,350.1661,350.4848,349.4987,350.4848,9505.0
2025-01-08 09:40:00,351.81,352.41,350.2,350.2,1648.0,350.435,351.0327,348.8313,348.8313,1648.0
2025-01-08 09:45:00,349.97,350.61,349.65,350.0,5380.0,348.6022,349.2397,348.2835,348.6321,5380.0
2025-01-08 09:50:00,349.88,350.09,349.72,349.96,2960.0,348.5126,348.7217,348.3532,348.5922,2960.0
2025-01-08 09:55:00,349.44,350.18,349.41,349.94,3908.0,348.0743,348.8114,348.0444,348.5723,3908.0
2025-01-08 10:00:00,349.93,351.23,349.93,350.84,3612.0,348.5624,349.8573,348.5624,349.4688,3612.0
2025-01-08 10:05:00,350.76,351.79,350.76,351.79,3722.0,349.3891,350.4151,349.3891,350.4151,3722.0
2025-01-08 10:10:00,351.43,351.89,351.06,351.73,4802.0,350.0565,350.5147,349.688,350.3553,4802.0
2025-01-08 10:15:00,351.82,351.84,351.82,351.84,758.0,350.445,350.4649,350.445,350.4649,758.0
2025-01-08 10:20:00,351.5,351.86,351.22,351.82,1500.0,350.1262,350.4848,349.8473,350.445,1500.0
2025-01-08 10:25:00,351.68,351.68,351.0,351.0,2193.0,350.3055,350.3055,349.6282,349.6282,2193.0
2025-01-08 10:30:00,350.86,351.39,350.86,351.03,1521.0,349.4887,350.0167,349.4887,349.6581,1521.0
2025-01-08 10:35:00,350.68,351.34,350.68,350.91,3103.0,349.3094,349.9669,349.3094,349.5385,3103.0
2025-01-08 10:40:00,350.91,351.03,350.66,351.03,1000.0,349.5385,349.6581,349.2895,349.6581,1000.0
2025-01-08 10:45:00,350.99,351.67,350.83,351.46,2947.0,349.6182,350.2956,349.4588,350.0864,2947.0
2025-01-08 10:50:00,351.55,352.3,351.54,352.14,1211.0,350.176,350.9231,350.1661,350.7637,1211.0
2025-01-08 10:55:00,352.41,352.76,352.37,352.53,1893.0,351.0327,351.3813,350.9928,351.1522,1893.0
2025-01-08 11:00:00,352.61,353.03,352.49,352.72,33432.0,351.2319,351.6503,351.1124,351.3415,33432.0
2025-01-08 11:05:00,352.72,353.08,352.7,352.73,19709.0,351.3415,351.7001,351.3215,351.3514,19709.0
2025-01-08 11:10:00,352.96,352.97,352.57,352.86,4751.0,351.5805,351.5905,351.192,351.4809,4751.0
2025-01-08 11:15:00,352.72,352.9,352.33,352.77,3416.0,351.3415,351.5208,350.953,351.3913,3416.0
2025-01-08 11:20:00,352.73,352.82,352.72,352.81,947.0,351.3514,351.4411,351.3415,351.4311,947.0
2025-01-08 11:25:00,352.63,352.9,352.42,352.65,2103.0,351.2518,351.5208,351.0426,351.2717,2103.0
2025-01-08 11:30:00,352.91,353.43,352.65,353.38,2769.0,351.5307,352.0487,351.2717,351.9989,2769.0
2025-01-08 11:35:00,353.38,353.89,353.2,353.5,50294.0,351.9989,352.5069,351.8196,352.1184,50294.0
2025-01-08 11:40:00,353.5,353.51,353.14,353.32,4708.0,352.1184,352.1284,351.7598,351.9391,4708.0
2025-01-08 11:45:00,353.32,353.68,353.26,353.68,3668.0,351.9391,352.2977,351.8794,352.2977,3668.0
2025-01-08 11:50:00,353.72,353.72,353.39,353.39,6305.0,352.3376,352.3376,352.0088,352.0088,6305.0
2025-01-08 11:55:00,353.52,353.53,353.3,353.43,1000.0,352.1383,352.1483,351.9192,352.0487,1000.0
2025-01-08 12:00:00,353.26,353.35,353.06,353.19,1521.0,351.8794,351.969,351.6801,351.8096,1521.0
2025-01-08 12:05:00,353.21,353.21,352.61,352.66,1803.0,351.8295,351.8295,351.2319,351.2817,1803.0
2025-01-08 12:10:00,352.66,352.85,352.66,352.69,1189.0,351.2817,351.471,351.2817,351.3116,1189.0
2025-01-08 12:15:00,352.75,352.91,352.74,352.91,400.0,351.3713,351.5307,351.3614,351.5307,400.0
2025-01-08 12:20:00,352.98,352.98,352.66,352.87,1676.0,351.6004,351.6004,351.2817,351.4909,1676.0
2025-01-08 12:25:00,352.92,352.92,352.55,352.55,1773.0,351.5407,351.5407,351.1721,351.1721,1773.0
2025-01-08 12:30:00,352.75,352.84,352.34,352.59,1350.0,351.3713,351.461,350.9629,351.212,1350.0
2025-01-08 12:35:00,352.23,352.23,351.96,351.97,1434.0,350.8534,350.8534,350.5844,350.5944,1434.0
2025-01-08 12:40:00,351.96,352.07,351.95,352.02,1684.0,350.5844,350.694,350.5745,350.6442,1684.0
2025-01-08 12:45:00,352.07,352.07,351.82,351.93,1854.0,350.694,350.694,350.445,350.5546,1854.0
2025-01-08 12:50:00,351.83,352.0,351.81,351.92,2991.0,350.4549,350.6243,350.435,350.5446,2991.0
2025-01-08 12:55:00,351.92,352.08,351.83,351.98,6667.0,350.5446,350.704,350.4549,350.6044,6667.0
2025-01-08 13:00:00,351.95,351.96,351.76,351.76,1874.0,350.5745,350.5844,350.3852,350.3852,1874.0
2025-01-08 13:05:00,351.96,351.96,351.55,351.73,3434.0,350.5844,350.5844,350.176,350.3553,3434.0
2025-01-08 13:10:00,351.42,351.48,351.04,351.29,6509.0,350.0465,350.1063,349.668,349.9171,6509.0
2025-01-08 13:15:00,351.13,352.47,351.09,351.48,20458.0,349.7577,351.0924,349.7178,350.1063,20458.0
2025-01-08 13:20:00,351.46,351.49,351.45,351.48,10648.0,350.0864,350.1163,350.0764,350.1063,10648.0
2025-01-08 13:25:00,351.69,351.7,351.47,351.49,1312.0,350.3155,350.3254,350.0963,350.1163,1312.0
2025-01-08 13:30:00,351.48,352.04,351.39,351.93,3622.0,350.1063,350.6641,350.0167,350.5546,3622.0
2025-01-08 13:35:00,351.93,351.93,351.7,351.77,3948.0,350.5546,350.5546,350.3254,350.3952,3948.0
2025-01-08 13:40:00,351.96,352.11,351.86,351.9,1874.0,350.5844,350.7338,350.4848,350.5247,1874.0
2025-01-08 13:45:00,351.9,351.95,351.77,351.91,2100.0,350.5247,350.5745,350.3952,350.5346,2100.0
2025-01-08 13:50:00,351.76,351.76,351.16,351.27,12672.0,350.3852,350.3852,349.7876,349.8971,12672.0
2025-01-08 13:55:00,351.28,351.42,351.12,351.2,5650.0,349.9071,350.0465,349.7477,349.8274,5650.0
2025-01-08 14:00:00,351.46,351.88,351.41,351.88,3837.0,350.0864,350.5047,350.0366,350.5047,3837.0
2025-01-08 14:05:00,352.0,352.49,352.0,352.49,1800.0,350.6243,351.1124,350.6243,351.1124,1800.0
2025-01-08 14:10:00,352.7,352.76,352.14,352.25,1784.0,351.3215,351.3813,350.7637,350.8733,1784.0
2025-01-08 14:15:00,352.34,352.67,352.34,352.57,2017.0,350.9629,351.2917,350.9629,351.192,2017.0
2025-01-08 14:20:00,352.79,352.93,352.79,352.84,1600.0,351.4112,351.5506,351.4112,351.461,1600.0
2025-01-08 14:25:00,352.85,352.98,352.57,352.75,1064.0,351.471,351.6004,351.192,351.3713,1064.0
2025-01-08 14:30:00,352.53,352.83,352.51,352.51,2348.0,351.1522,351.451,351.1323,351.1323,2348.0
2025-01-08 14:35:00,352.55,352.82,352.48,352.58,2591.0,351.1721,351.4411,351.1024,351.202,2591.0
2025-01-08 14:40:00,352.57,352.59,352.28,352.31,2256.0,351.192,351.212,350.9032,350.9331,2256.0
2025-01-08 14:45:00,352.49,352.49,352.1,352.25,1755.0,351.1124,351.1124,350.7239,350.8733,1755.0
2025-01-08 14:50:00,352.1,352.16,351.8,351.81,1993.0,350.7239,350.7837,350.4251,350.435,1993.0
2025-01-08 14:55:00,351.75,352.12,351.75,352.0,1532.0,350.3753,350.7438,350.3753,350.6243,1532.0
2025-01-08 15:00:00,352.1,352.2,351.76,351.98,4960.0,350.7239,350.8235,350.3852,350.6044,4960.0
2025-01-08 15:05:00,352.43,352.55,352.19,352.19,2119.0,351.0526,351.1721,350.8135,350.8135,2119.0
2025-01-08 15:10:00,352.41,352.54,352.22,352.22,1380.0,351.0327,351.1622,350.8434,350.8434,1380.0
2025-01-08 15:15:00,352.1,352.58,352.1,352.57,4814.0,350.7239,351.202,350.7239,351.192,4814.0
2025-01-08 15:20:00,352.74,352.76,352.5,352.5,2830.0,351.3614,351.3813,351.1223,351.1223,2830.0
2025-01-08 15:25:00,352.69,352.9,352.59,352.9,4580.0,351.3116,351.5208,351.212,351.5208,4580.0
2025-01-08 15:30:00,352.8,352.84,352.45,352.58,3234.0,351.4212,351.461,351.0725,351.202,3234.0
2025-01-08 15:35:00,352.42,352.63,352.28,352.38,3339.0,351.0426,351.2518,350.9032,351.0028,3339.0
2025-01-08 15:40:00,352.43,352.65,352.29,352.59,3346.0,351.0526,351.2717,350.9131,351.212,3346.0
2025-01-08 15:45:00,352.57,352.82,352.47,352.61,8650.0,351.192,351.4411,351.0924,351.2319,8650.0
2025-01-08 15:50:00,352.61,353.38,352.61,353.06,11305.0,351.2319,351.9989,351.2319,351.6801,11305.0
2025-01-08 15:55:00,352.95,353.17,351.98,352.35,67304.0,351.5706,351.7897,350.6044,350.9729,67304.0
2025-01-10 09:30:00,348.26,352.31,346.07,351.49,14306.0,346.8989,350.9331,344.7175,350.1163,14306.0
2025-01-10 09:35:00,352.06,353.24,350.81,352.93,12537.0,350.684,351.8594,349.4389,351.5506,12537.0
2025-01-10 09:40:00,352.76,353.17,352.33,352.88,5317.0,351.3813,351.7897,350.953,351.5008,5317.0
2025-01-10 09:45:00,353.03,353.03,351.05,351.48,6246.0,351.6503,351.6503,349.678,350.1063,6246.0
2025-01-10 09:50:00,351.23,351.53,350.2,350.52,3808.0,349.8573,350.1561,348.8313,349.1501,3808.0
2025-01-10 09:55:00,350.58,351.36,350.55,351.03,7914.0,349.2098,349.9868,349.1799,349.6581,7914.0
2025-01-10 10:00:00,350.92,351.03,349.81,350.12,24842.0,349.5485,349.6581,348.4428,348.7516,24842.0
2025-01-10 10:05:00,350.09,350.35,348.72,348.72,7369.0,348.7217,348.9807,347.3571,347.3571,7369.0
2025-01-10 10:10:00,349.64,349.64,348.54,348.54,1548.0,348.2735,348.2735,347.1778,347.1778,1548.0
2025-01-10 10:15:00,348.34,349.51,348.3,349.17,3911.0,346.9786,348.144,346.9387,347.8053,3911.0
2025-01-10 10:20:00,349.49,349.49,348.87,349.19,1619.0,348.1241,348.1241,347.5065,347.8253,1619.0
2025-01-10 10:25:00,348.97,349.35,348.5,348.5,1828.0,347.6061,347.9846,347.138,347.138,1828.0
2025-01-10 10:30:00,348.4,349.37,348.4,349.15,2302.0,347.0383,348.0046,347.0383,347.7854,2302.0
2025-01-10 10:35:00,349.27,349.32,348.46,348.88,1534.0,347.9049,347.9548,347.0981,347.5165,1534.0
2025-01-10 10:40:00,348.46,348.5,347.98,348.09,2790.0,347.0981,347.138,346.62,346.7296,2790.0
2025-01-10 10:45:00,348.44,348.72,348.14,348.6,3857.0,347.0782,347.3571,346.7794,347.2376,3857.0
2025-01-10 10:50:00,348.6,348.83,347.69,348.63,3583.0,347.2376,347.4667,346.3311,347.2674,3583.0
2025-01-10 10:55:00,348.75,349.1,348.71,348.74,1423.0,347.387,347.7356,347.3471,347.377,1423.0
2025-01-10 11:00:00,348.74,348.98,348.44,348.44,1517.0,347.377,347.6161,347.0782,347.0782,1517.0
2025-01-10 11:05:00,348.67,348.82,348.17,348.33,4725.0,347.3073,347.4567,346.8092,346.9686,4725.0
2025-01-10 11:10:00,348.67,349.13,348.33,349.08,6547.0,347.3073,347.7655,346.9686,347.7157,6547.0
2025-01-10 11:15:00,348.94,349.57,348.75,349.32,7100.0,347.5762,348.2038,347.387,347.9548,7100.0
2025-01-10 11:20:00,349.57,350.21,349.56,350.03,2763.0,348.2038,348.8413,348.1938,348.662,2763.0
2025-01-10 11:25:00,349.71,350.23,349.71,350.23,3954.0,348.3432,348.8612,348.3432,348.8612,3954.0
2025-01-10 11:30:00,350.0,350.26,349.76,350.14,5013.0,348.6321,348.8911,348.393,348.7715,5013.0
2025-01-10 11:35:00,350.14,350.14,350.14,350.14,100.0,348.7715,348.7715,348.7715,348.7715,100.0
2025-01-10 11:40:00,350.44,350.55,350.18,350.29,1097.0,349.0704,349.1799,348.8114,348.921,1097.0
2025-01-10 11:45:00,350.28,350.28,349.94,349.99,2020.0,348.911,348.911,348.5723,348.6221,2020.0
2025-01-10 11:50:00,350.04,350.09,349.93,350.09,600.0,348.6719,348.7217,348.5624,348.7217,600.0
2025-01-10 11:55:00,349.9,350.14,349.89,350.0,3499.0,348.5325,348.7715,348.5225,348.6321,3499.0
2025-01-10 12:00:00,350.06,350.13,349.19,349.19,18077.0,348.6919,348.7616,347.8253,347.8253,18077.0
2025-01-10 12:05:00,349.18,349.56,349.02,349.56,2106.0,347.8153,348.1938,347.6559,348.1938,2106.0
2025-01-10 12:10:00,349.58,349.66,349.36,349.45,2106.0,348.2137,348.2934,347.9946,348.0842,2106.0
2025-01-10 12:15:00,349.66,349.98,349.47,349.89,3475.0,348.2934,348.6122,348.1042,348.5225,3475.0
2025-01-10 12:20:00,349.65,349.71,349.58,349.64,600.0,348.2835,348.3432,348.2137,348.2735,600.0
2025-01-10 12:25:00,349.64,349.64,349.2,349.41,1676.0,348.2735,348.2735,347.8352,348.0444,1676.0
2025-01-10 12:30:00,349.46,350.42,349.45,350.42,1256.0,348.0942,349.0505,348.0842,349.0505,1256.0
2025-01-10 12:35:00,350.64,350.64,350.24,350.29,3542.0,349.2696,349.2696,348.8712,348.921,3542.0
2025-01-10 12:40:00,350.38,350.58,350.18,350.4,1700.0,349.0106,349.2098,348.8114,349.0305,1700.0
2025-01-10 12:45:00,350.43,350.43,349.99,350.26,1787.0,349.0604,349.0604,348.6221,348.8911,1787.0
2025-01-10 12:50:00,349.99,350.0,349.56,349.68,2228.0,348.6221,348.6321,348.1938,348.3133,2228.0
2025-01-10 12:55:00,349.7,350.36,349.7,350.36,2039.0,348.3333,348.9907,348.3333,348.9907,2039.0
2025-01-10 13:00:00,350.13,350.13,349.79,350.06,3655.0,348.7616,348.7616,348.4229,348.6919,3655.0
2025-01-10 13:05:00,350.35,350.66,350.35,350.66,608.0,348.9807,349.2895,348.9807,349.2895,608.0
2025-01-10 13:10:00,350.78,350.86,350.73,350.86,600.0,349.409,349.4887,349.3592,349.4887,600.0
2025-01-10 13:15:00,350.62,351.29,350.4,350.96,6180.0,349.2497,349.9171,349.0305,349.5883,6180.0
2025-01-10 13:20:00,351.1,351.4,350.87,351.32,1300.0,349.7278,350.0266,349.4987,349.9469,1300.0
2025-01-10 13:25:00,351.35,351.85,351.15,351.19,5117.0,349.9768,350.4749,349.7776,349.8174,5117.0
2025-01-10 13:30:00,350.94,350.96,350.71,350.96,486.0,349.5684,349.5883,349.3393,349.5883,486.0
2025-01-10 13:35:00,350.77,351.24,350.77,351.22,3025.0,349.3991,349.8672,349.3991,349.8473,3025.0
2025-01-10 13:40:00,351.12,351.12,350.6,350.89,5552.0,349.7477,349.7477,349.2297,349.5186,5552.0
2025-01-10 13:45:00,351.0,351.01,350.95,350.96,501.0,349.6282,349.6381,349.5784,349.5883,501.0
2025-01-10 13:50:00,350.97,351.22,350.86,351.03,1025.0,349.5983,349.8473,349.4887,349.6581,1025.0
2025-01-10 13:55:00,351.03,351.56,351.02,351.37,8203.0,349.6581,350.186,349.6481,349.9967,8203.0
2025-01-10 14:00:00,351.43,351.43,351.02,351.02,871.0,350.0565,350.0565,349.6481,349.6481,871.0
2025-01-10 14:05:00,350.96,351.06,350.39,350.64,1565.0,349.5883,349.688,349.0206,349.2696,1565.0
2025-01-10 14:10:00,350.39,350.83,350.39,350.64,3848.0,349.0206,349.4588,349.0206,349.2696,3848.0
2025-01-10 14:15:00,350.65,350.88,350.64,350.85,1856.0,349.2796,349.5087,349.2696,349.4788,1856.0
2025-01-10 14:20:00,350.78,351.08,350.78,351.08,4738.0,349.409,349.7079,349.409,349.7079,4738.0
2025-01-10 14:25:00,350.87,351.3,350.87,351.16,5110.0,349.4987,349.927,349.4987,349.7876,5110.0
2025-01-10 14:30:00,351.1,351.23,350.45,350.5,5638.0,349.7278,349.8573,349.0803,349.1301,5638.0
2025-01-10 14:35:00,350.5,350.5,350.2,350.2,1669.0,349.1301,349.1301,348.8313,348.8313,1669.0
2025-01-10 14:40:00,350.18,350.66,349.99,350.09,3181.0,348.8114,349.2895,348.6221,348.7217,3181.0
2025-01-10 14:45:00,350.05,350.13,349.74,349.9,1706.0,348.6819,348.7616,348.3731,348.5325,1706.0
2025-01-10 14:50:00,349.91,349.96,349.91,349.96,209.0,348.5424,348.5922,348.5424,348.5922,209.0
2025-01-10 14:55:00,350.01,350.15,349.88,350.06,1319.0,348.6421,348.7815,348.5126,348.6919,1319.0
2025-01-10 15:00:00,349.77,349.99,349.37,349.79,5776.0,348.403,348.6221,348.0046,348.4229,5776.0
2025-01-10 15:05:00,349.72,349.99,349.57,349.74,1651.0,348.3532,348.6221,348.2038,348.3731,1651.0
2025-01-10 15:10:00,349.78,349.78,349.01,349.11,4399.0,348.413,348.413,347.646,347.7456,4399.0
2025-01-10 15:15:00,349.18,349.54,349.06,349.06,2513.0,347.8153,348.1739,347.6958,347.6958,2513.0
2025-01-10 15:20:00,349.09,349.91,349.05,349.57,4204.0,347.7257,348.5424,347.6858,348.2038,4204.0
2025-01-10 15:25:00,349.67,349.78,349.56,349.66,4159.0,348.3034,348.413,348.1938,348.2934,4159.0
2025-01-10 15:30:00,349.74,349.88,349.51,349.82,6955.0,348.3731,348.5126,348.144,348.4528,6955.0
2025-01-10 15:35:00,349.72,350.56,349.72,350.17,6786.0,348.3532,349.1899,348.3532,348.8014,6786.0
2025-01-10 15:40:00,349.91,349.91,349.44,349.44,8230.0,348.5424,348.5424,348.0743,348.0743,8230.0
2025-01-10 15:45:00,349.46,349.71,349.07,349.19,12295.0,348.0942,348.3432,347.7057,347.8253,12295.0
2025-01-10 15:50:00,349.07,349.21,348.65,348.98,19726.0,347.7057,347.8452,347.2874,347.6161,19726.0
2025-01-10 15:55:00,348.98,349.87,348.75,349.36,70614.0,347.6161,348.5026,347.387,347.9946,70614.0
2025-01-13 09:30:00,347.94,349.67,347.94,349.22,14750.0,346.5801,348.3034,346.5801,347.8551,14750.0
2025-01-13 09:35:00,349.5,350.1,348.34,348.34,3692.0,348.134,348.7317,346.9786,346.9786,3692.0
2025-01-13 09:40:00,348.63,348.92,348.47,348.9,7406.0,347.2674,347.5563,347.1081,347.5364,7406.0
2025-01-13 09:45:00,348.5,348.58,347.86,347.86,1132.0,347.138,347.2176,346.5005,346.5005,1132.0
2025-01-13 09:50:00,348.02,348.43,348.01,348.2,600.0,346.6598,347.0682,346.6499,346.8391,600.0
2025-01-13 09:55:00,348.12,348.92,348.11,348.68,3363.0,346.7594,347.5563,346.7495,347.3173,3363.0
2025-01-13 10:00:00,348.75,348.8,348.1,348.1,2793.0,347.387,347.4368,346.7395,346.7395,2793.0
2025-01-13 10:05:00,348.94,348.94,348.13,348.37,1044.0,347.5762,347.5762,346.7694,347.0085,1044.0
2025-01-13 10:10:00,348.23,348.33,347.74,348.3,2489.0,346.869,346.9686,346.3809,346.9387,2489.0
2025-01-13 10:15:00,348.39,348.78,348.3,348.61,2619.0,347.0284,347.4169,346.9387,347.2475,2619.0
2025-01-13 10:20:00,349.03,349.73,348.76,349.69,4194.0,347.6659,348.3631,347.3969,348.3233,4194.0
2025-01-13 10:25:00,349.77,350.3,349.52,349.53,2940.0,348.403,348.9309,348.154,348.1639,2940.0
2025-01-13 10:30:00,349.53,350.15,349.51,349.82,2002.0,348.1639,348.7815,348.144,348.4528,2002.0
2025-01-13 10:35:00,349.38,350.65,349.32,350.52,5627.0,348.0145,349.2796,347.9548,349.1501,5627.0
2025-01-13 10:40:00,350.65,350.67,350.39,350.67,2186.0,349.2796,349.2995,349.0206,349.2995,2186.0
2025-01-13 10:45:00,351.29,351.33,350.81,351.16,16777.0,349.9171,349.9569,349.4389,349.7876,16777.0
2025-01-13 10:50:00,351.61,351.95,351.61,351.95,1518.0,350.2358,350.5745,350.2358,350.5745,1518.0
2025-01-13 10:55:00,352.05,352.53,352.04,352.52,1113.0,350.6741,351.1522,350.6641,351.1422,1113.0
2025-01-13 11:00:00,352.43,352.58,351.69,351.9,10645.0,351.0526,351.202,350.3155,350.5247,10645.0
2025-01-13 11:05:00,352.2,352.29,352.08,352.29,1233.0,350.8235,350.9131,350.704,350.9131,1233.0
2025-01-13 11:10:00,352.6,352.66,352.26,352.38,2139.0,351.2219,351.2817,350.8833,351.0028,2139.0
2025-01-13 11:15:00,352.65,353.04,352.64,353.03,910.0,351.2717,351.6602,351.2618,351.6503,910.0
2025-01-13 11:20:00,353.01,353.72,352.89,353.54,3074.0,351.6303,352.3376,351.5108,352.1583,3074.0
2025-01-13 11:25:00,353.71,353.71,353.11,353.31,6237.0,352.3276,352.3276,351.7299,351.9292,6237.0
2025-01-13 11:30:00,353.31,353.31,352.38,352.38,4011.0,351.9292,351.9292,351.0028,351.0028,4011.0
2025-01-13 11:35:00,352.88,353.07,352.67,352.9,1212.0,351.5008,351.6901,351.2917,351.5208,1212.0
2025-01-13 11:40:00,352.67,353.53,352.66,352.99,3907.0,351.2917,352.1483,351.2817,351.6104,3907.0
2025-01-13 11:45:00,352.64,353.07,352.63,352.81,920.0,351.2618,351.6901,351.2518,351.4311,920.0
2025-01-13 11:50:00,352.91,353.09,352.91,353.09,660.0,351.5307,351.71,351.5307,351.71,660.0
2025-01-13 11:55:00,352.5,352.85,352.49,352.49,800.0,351.1223,351.471,351.1124,351.1124,800.0
2025-01-13 12:00:00,352.66,352.79,352.66,352.79,200.0,351.2817,351.4112,351.2817,351.4112,200.0
2025-01-13 12:05:00,352.74,353.3,352.73,353.3,600.0,351.3614,351.9192,351.3514,351.9192,600.0
2025-01-13 12:10:00,353.36,353.36,353.19,353.19,435.0,351.979,351.979,351.8096,351.8096,435.0
2025-01-13 12:15:00,353.19,353.58,353.19,353.58,1000.0,351.8096,352.1981,351.8096,352.1981,1000.0
2025-01-13 12:20:00,353.44,353.52,353.23,353.25,1261.0,352.0586,352.1383,351.8495,351.8694,1261.0
2025-01-13 12:25:00,353.47,353.75,353.19,353.68,4019.0,352.0885,352.3674,351.8096,352.2977,4019.0
2025-01-13 12:30:00,353.92,353.92,353.0,353.16,4884.0,352.5368,352.5368,351.6204,351.7797,4884.0
2025-01-13 12:35:00,353.19,353.28,352.94,353.28,2515.0,351.8096,351.8993,351.5606,351.8993,2515.0
2025-01-13 12:40:00,353.23,353.66,353.07,353.66,2464.0,351.8495,352.2778,351.6901,352.2778,2464.0
2025-01-13 12:45:00,353.64,353.88,353.64,353.85,776.0,352.2579,352.4969,352.2579,352.467,776.0
2025-01-13 12:50:00,353.82,353.82,353.6,353.77,300.0,352.4372,352.4372,352.218,352.3874,300.0
2025-01-13 12:55:00,353.58,354.48,353.58,354.45,976.0,352.1981,353.0946,352.1981,353.0647,976.0
2025-01-13 13:00:00,354.29,354.45,353.86,353.86,5884.0,352.9053,353.0647,352.477,352.477,5884.0
2025-01-13 13:05:00,353.93,354.21,353.93,354.21,204.0,352.5467,352.8256,352.5467,352.8256,204.0
2025-01-13 13:10:00,354.11,354.3,354.07,354.3,2751.0,352.726,352.9153,352.6862,352.9153,2751.0
2025-01-13 13:15:00,353.87,354.27,353.87,354.13,1199.0,352.487,352.8854,352.487,352.746,1199.0
2025-01-13 13:20:00,354.43,354.56,354.19,354.24,985.0,353.0448,353.1743,352.8057,352.8555,985.0
2025-01-13 13:25:00,354.54,355.0,354.54,354.98,1974.0,353.1543,353.6126,353.1543,353.5926,1974.0
2025-01-13 13:30:00,354.97,355.0,354.96,354.99,300.0,353.5827,353.6126,353.5727,353.6026,300.0
2025-01-13 13:35:00,354.81,355.33,354.81,355.13,3196.0,353.4233,353.9413,353.4233,353.742,3196.0
2025-01-13 13:40:00,355.13,355.7,354.99,355.54,5021.0,353.742,354.3098,353.6026,354.1504,5021.0
2025-01-13 13:45:00,355.54,355.75,355.33,355.75,3347.0,354.1504,354.3596,353.9413,354.3596,3347.0
2025-01-13 13:50:00,355.46,355.75,355.41,355.75,4892.0,354.0708,354.3596,354.0209,354.3596,4892.0
2025-01-13 13:55:00,355.58,356.15,355.46,356.15,3322.0,354.1903,354.7581,354.0708,354.7581,3322.0
2025-01-13 14:00:00,356.15,356.15,354.92,354.93,9687.0,354.7581,354.7581,353.5329,353.5428,9687.0
2025-01-13 14:05:00,355.11,355.43,355.03,355.27,1285.0,353.7221,354.0409,353.6424,353.8815,1285.0
2025-01-13 14:10:00,355.24,355.72,355.24,355.5,2227.0,353.8516,354.3297,353.8516,354.1106,2227.0
2025-01-13 14:15:00,355.69,355.69,355.46,355.48,1106.0,354.2999,354.2999,354.0708,354.0907,1106.0
2025-01-13 14:20:00,355.57,355.6,355.46,355.6,1015.0,354.1803,354.2102,354.0708,354.2102,1015.0
2025-01-13 14:25:00,355.46,356.25,355.28,356.0,11208.0,354.0708,354.8577,353.8915,354.6086,11208.0
2025-01-13 14:30:00,356.0,356.06,355.81,356.06,2335.0,354.6086,354.6684,354.4194,354.6684,2335.0
2025-01-13 14:35:00,355.94,356.2,355.93,356.2,2317.0,354.5489,354.8079,354.5389,354.8079,2317.0
2025-01-13 14:40:00,356.22,356.26,356.01,356.11,2037.0,354.8278,354.8676,354.6186,354.7182,2037.0
2025-01-13 14:45:00,356.23,356.27,355.41,355.5,5398.0,354.8377,354.8776,354.0209,354.1106,5398.0
2025-01-13 14:50:00,355.5,355.61,355.28,355.61,3275.0,354.1106,354.2202,353.8915,354.2202,3275.0
2025-01-13 14:55:00,355.71,355.94,355.64,355.75,1616.0,354.3198,354.5489,354.2501,354.3596,1616.0
2025-01-13 15:00:00,355.59,355.76,355.46,355.63,8593.0,354.2002,354.3696,354.0708,354.2401,8593.0
2025-01-13 15:05:00,355.64,355.74,355.35,355.44,6006.0,354.2501,354.3497,353.9612,354.0508,6006.0
2025-01-13 15:10:00,355.31,355.44,355.1,355.4,3942.0,353.9213,354.0508,353.7122,354.011,3942.0
2025-01-13 15:15:00,355.29,355.57,355.26,355.46,13290.0,353.9014,354.1803,353.8715,354.0708,13290.0
2025-01-13 15:20:00,355.46,355.46,354.97,354.97,8240.0,354.0708,354.0708,353.5827,353.5827,8240.0
2025-01-13 15:25:00,355.08,355.38,354.99,355.17,7062.0,353.6922,353.9911,353.6026,353.7819,7062.0
2025-01-13 15:30:00,355.12,355.17,354.63,354.68,4228.0,353.7321,353.7819,353.244,353.2938,4228.0
2025-01-13 15:35:00,354.69,354.8,354.52,354.52,8841.0,353.3038,353.4133,353.1344,353.1344,8841.0
2025-01-13 15:40:00,354.52,354.63,354.1,354.21,13749.0,353.1344,353.244,352.7161,352.8256,13749.0
2025-01-13 15:45:00,354.25,354.58,353.87,354.37,11154.0,352.8655,353.1942,352.487,352.985,11154.0
2025-01-13 15:50:00,354.37,354.99,354.3,354.6,18638.0,352.985,353.6026,352.9153,353.2141,18638.0
2025-01-13 15:55:00,354.62,355.26,354.48,354.69,67885.0,353.234,353.8715,353.0946,353.3038,67885.0
2025-01-14 09:30:00,355.88,358.68,354.12,354.17,11186.0,354.4891,357.2782,352.736,352.7858,11186.0
2025-01-14 09:35:00,354.64,355.3,354.64,355.3,1765.0,353.254,353.9114,353.254,353.9114,1765.0
2025-01-14 09:40:00,355.55,356.09,355.48,356.08,3000.0,354.1604,354.6983,354.0907,354.6883,3000.0
2025-01-14 09:45:00,356.1,356.35,355.89,355.94,1844.0,354.7083,354.9573,354.4991,354.5489,1844.0
2025-01-14 09:50:00,355.29,355.75,354.55,355.21,4455.0,353.9014,354.3596,353.1643,353.8217,4455.0
2025-01-14 09:55:00,356.0,356.58,356.0,356.54,5671.0,354.6086,355.1864,354.6086,355.1465,5671.0
2025-01-14 10:00:00,356.85,357.31,356.65,357.31,2594.0,355.4553,355.9135,355.2561,355.9135,2594.0
2025-01-14 10:05:00,357.35,357.68,357.01,357.46,6414.0,355.9534,356.2821,355.6147,356.0629,6414.0
2025-01-14 10:10:00,357.36,357.77,356.95,357.37,5322.0,355.9633,356.3717,355.5549,355.9733,5322.0
2025-01-14 10:15:00,356.95,358.03,356.95,358.03,2143.0,355.5549,356.6307,355.5549,356.6307,2143.0
2025-01-14 10:20:00,357.9,358.26,357.41,358.13,4471.0,356.5012,356.8598,356.0131,356.7303,4471.0
2025-01-14 10:25:00,358.12,358.3,357.83,358.26,2685.0,356.7204,356.8997,356.4315,356.8598,2685.0
2025-01-14 10:30:00,358.26,358.3,357.86,357.87,1920.0,356.8598,356.8997,356.4614,356.4713,1920.0
2025-01-14 10:35:00,357.87,358.12,357.86,358.12,800.0,356.4713,356.7204,356.4614,356.7204,800.0
2025-01-14 10:40:00,358.15,358.34,357.92,358.25,3343.0,356.7502,356.9395,356.5211,356.8499,3343.0
2025-01-14 10:45:00,358.15,358.92,358.15,358.9,4153.0,356.7502,357.5172,356.7502,357.4973,4153.0
2025-01-14 10:50:00,358.9,358.94,358.7,358.9,6592.0,357.4973,357.5372,357.2981,357.4973,6592.0
2025-01-14 10:55:00,358.86,358.89,358.62,358.68,3318.0,357.4575,357.4873,357.2184,357.2782,3318.0
2025-01-14 11:00:00,358.69,358.73,357.74,357.94,4881.0,357.2881,357.328,356.3418,356.5411,4881.0
2025-01-14 11:05:00,357.93,358.3,357.75,358.2,1599.0,356.5311,356.8997,356.3518,356.8,1599.0
2025-01-14 11:10:00,358.17,358.32,357.88,358.15,1000.0,356.7702,356.9196,356.4813,356.7502,1000.0
2025-01-14 11:15:00,358.37,358.65,358.22,358.65,906.0,356.9694,357.2483,356.82,357.2483,906.0
2025-01-14 11:20:00,358.66,359.01,358.39,358.63,2951.0,357.2582,357.6069,356.9893,357.2284,2951.0
2025-01-14 11:25:00,358.9,359.22,358.84,358.95,7146.0,357.4973,357.8161,357.4375,357.5471,7146.0
2025-01-14 11:30:00,359.0,359.24,358.94,359.03,2734.0,357.5969,357.836,357.5372,357.6268,2734.0
2025-01-14 11:35:00,359.02,359.04,358.82,358.82,2607.0,357.6168,357.6368,357.4176,357.4176,2607.0
2025-01-14 11:40:00,358.97,358.97,358.82,358.87,488.0,357.567,357.567,357.4176,357.4674,488.0
2025-01-14 11:45:00,359.12,359.35,359.12,359.17,4324.0,357.7164,357.9456,357.7164,357.7663,4324.0
2025-01-14 11:50:00,359.08,359.52,359.08,359.52,699.0,357.6766,358.1149,357.6766,358.1149,699.0
2025-01-14 11:55:00,359.39,359.52,358.66,358.9,5981.0,357.9854,358.1149,357.2582,357.4973,5981.0
2025-01-14 12:00:00,358.87,359.31,358.66,359.3,5078.0,357.4674,357.9057,357.2582,357.8957,5078.0
2025-01-14 12:05:00,359.36,359.52,359.32,359.36,1586.0,357.9555,358.1149,357.9157,357.9555,1586.0
2025-01-14 12:10:00,359.31,359.49,359.3,359.49,200.0,357.9057,358.085,357.8957,358.085,200.0
2025-01-14 12:15:00,359.3,359.75,359.18,359.56,3719.0,357.8957,358.344,357.7762,358.1547,3719.0
2025-01-14 12:20:00,359.6,359.63,359.37,359.61,4049.0,358.1946,358.2245,357.9655,358.2045,4049.0
2025-01-14 12:25:00,359.51,359.66,359.51,359.66,300.0,358.1049,358.2543,358.1049,358.2543,300.0
2025-01-14 12:30:00,359.5,359.64,359.13,359.13,2087.0,358.095,358.2344,357.7264,357.7264,2087.0
2025-01-14 12:35:00,359.29,359.77,359.29,359.67,1970.0,357.8858,358.3639,357.8858,358.2643,1970.0
2025-01-14 12:40:00,359.77,359.97,359.72,359.97,809.0,358.3639,358.5631,358.3141,358.5631,809.0
2025-01-14 12:45:00,360.0,360.02,359.83,359.93,3532.0,358.593,358.6129,358.4237,358.5233,3532.0
2025-01-14 12:50:00,360.02,360.02,359.84,360.0,5007.0,358.6129,358.6129,358.4336,358.593,5007.0
2025-01-14 12:55:00,359.92,360.02,359.92,359.93,1401.0,358.5133,358.6129,358.5133,358.5233,1401.0
2025-01-14 13:00:00,359.93,360.14,359.93,360.01,1450.0,358.5233,358.7325,358.5233,358.603,1450.0
2025-01-14 13:05:00,360.01,360.01,360.01,360.01,0.0,358.603,358.603,358.603,358.603,0.0
2025-01-14 13:10:00,359.98,360.23,359.86,359.91,6224.0,358.5731,358.8221,358.4536,358.5034,6224.0
2025-01-14 13:15:00,359.94,360.1,359.87,360.03,5786.0,358.5332,358.6926,358.4635,358.6229,5786.0
2025-01-14 13:20:00,360.13,360.13,360.13,360.13,150.0,358.7225,358.7225,358.7225,358.7225,150.0
2025-01-14 13:25:00,360.16,360.19,360.05,360.1,1000.0,358.7524,358.7823,358.6428,358.6926,1000.0
2025-01-14 13:30:00,360.22,360.27,360.22,360.27,673.0,358.8122,358.862,358.8122,358.862,673.0
2025-01-14 13:35:00,360.02,361.0,360.02,361.0,9489.0,358.6129,359.5891,358.6129,359.5891,9489.0
2025-01-14 13:40:00,360.92,361.38,360.92,361.0,7248.0,359.5094,359.9676,359.5094,359.5891,7248.0
2025-01-14 13:45:00,361.03,361.23,360.93,361.04,10190.0,359.619,359.8182,359.5194,359.6289,10190.0
2025-01-14 13:50:00,361.18,361.18,361.14,361.14,332.0,359.7684,359.7684,359.7286,359.7286,332.0
2025-01-14 13:55:00,361.16,361.31,361.1,361.26,1232.0,359.7485,359.8979,359.6887,359.8481,1232.0
2025-01-14 14:00:00,361.27,361.28,361.07,361.07,2600.0,359.858,359.868,359.6588,359.6588,2600.0
2025-01-14 14:05:00,361.19,361.56,361.19,361.56,1100.0,359.7784,360.1469,359.7784,360.1469,1100.0
2025-01-14 14:10:00,361.52,361.6,361.41,361.59,2738.0,360.1071,360.1868,359.9975,360.1768,2738.0
2025-01-14 14:15:00,361.67,361.82,361.64,361.82,639.0,360.2565,360.4059,360.2266,360.4059,639.0
2025-01-14 14:20:00,361.87,361.99,361.65,361.65,6694.0,360.4557,360.5752,360.2366,360.2366,6694.0
2025-01-14 14:25:00,361.83,361.83,361.18,361.36,2288.0,360.4159,360.4159,359.7684,359.9477,2288.0
2025-01-14 14:30:00,361.39,362.21,361.36,362.21,4352.0,359.9776,360.7944,359.9477,360.7944,4352.0
2025-01-14 14:35:00,362.06,362.36,362.06,362.35,1300.0,360.645,360.9438,360.645,360.9338,1300.0
2025-01-14 14:40:00,362.38,362.38,362.24,362.36,800.0,360.9637,360.9637,360.8243,360.9438,800.0
2025-01-14 14:45:00,362.36,362.36,362.01,362.03,2767.0,360.9438,360.9438,360.5952,360.6151,2767.0
2025-01-14 14:50:00,362.01,362.03,361.68,361.79,15401.0,360.5952,360.6151,360.2664,360.376,15401.0
2025-01-14 14:55:00,361.74,361.87,361.24,361.46,4538.0,360.3262,360.4557,359.8282,360.0473,4538.0
2025-01-14 15:00:00,361.46,361.48,361.03,361.33,6303.0,360.0473,360.0672,359.619,359.9178,6303.0
2025-01-14 15:05:00,361.2,361.2,360.71,360.92,2020.0,359.7883,359.7883,359.3002,359.5094,2020.0
2025-01-14 15:10:00,360.91,361.08,360.56,360.56,5077.0,359.4995,359.6688,359.1508,359.1508,5077.0
2025-01-14 15:15:00,360.59,360.8,360.43,360.8,2576.0,359.1807,359.3899,359.0213,359.3899,2576.0
2025-01-14 15:20:00,360.8,361.45,360.8,361.38,4251.0,359.3899,360.0373,359.3899,359.9676,4251.0
2025-01-14 15:25:00,361.53,361.63,361.4,361.51,1200.0,360.117,360.2166,359.9875,360.0971,1200.0
2025-01-14 15:30:00,361.56,361.63,361.28,361.47,4280.0,360.1469,360.2166,359.868,360.0573,4280.0
2025-01-14 15:35:00,361.29,361.91,361.28,361.69,4167.0,359.878,360.4955,359.868,360.2764,4167.0
2025-01-14 15:40:00,361.7,362.01,361.66,362.01,4087.0,360.2864,360.5952,360.2465,360.5952,4087.0
2025-01-14 15:45:00,362.09,362.56,361.98,362.52,4817.0,360.6748,361.143,360.5653,361.1032,4817.0
2025-01-14 15:50:00,362.59,363.08,362.59,362.73,10811.0,361.1729,361.661,361.1729,361.3123,10811.0
2025-01-14 15:55:00,362.88,362.96,362.42,362.55,78252.0,361.4618,361.5414,361.0036,361.133,78252.0
2025-01-15 09:30:00,365.6,366.63,364.26,364.43,12474.0,364.1711,365.1971,362.8364,363.0057,12474.0
2025-01-15 09:35:00,365.05,365.24,364.25,364.71,3350.0,363.6233,363.8125,362.8264,363.2846,3350.0
2025-01-15 09:40:00,364.65,364.87,364.49,364.72,996.0,363.2248,363.444,363.0655,363.2946,996.0
2025-01-15 09:45:00,364.72,365.12,364.57,365.12,5300.0,363.2946,363.693,363.1451,363.693,5300.0
2025-01-15 09:50:00,364.82,364.87,364.06,364.54,33287.0,363.3942,363.444,362.6371,363.1153,33287.0
2025-01-15 09:55:00,364.54,364.91,364.36,364.63,1245.0,363.1153,363.4838,362.936,363.2049,1245.0
2025-01-15 10:00:00,364.63,364.71,363.8,363.81,1535.0,363.2049,363.2846,362.3782,362.3881,1535.0
2025-01-15 10:05:00,363.73,363.73,362.79,363.64,2889.0,362.3084,362.3084,361.3721,362.2188,2889.0
2025-01-15 10:10:00,363.67,363.68,363.37,363.58,2216.0,362.2487,362.2586,361.9498,362.159,2216.0
2025-01-15 10:15:00,363.98,364.22,363.69,363.69,933.0,362.5575,362.7965,362.2686,362.2686,933.0
2025-01-15 10:20:00,363.62,363.62,363.41,363.53,1501.0,362.1989,362.1989,361.9897,362.1092,1501.0
2025-01-15 10:25:00,363.48,363.99,363.48,363.8,5703.0,362.0594,362.5674,362.0594,362.3782,5703.0
2025-01-15 10:30:00,363.61,363.64,362.87,363.12,7601.0,362.1889,362.2188,361.4518,361.7008,7601.0
2025-01-15 10:35:00,363.14,363.14,362.69,362.77,1758.0,361.7207,361.7207,361.2725,361.3522,1758.0
2025-01-15 10:40:00,362.9,363.24,362.62,362.96,2196.0,361.4817,361.8203,361.2028,361.5414,2196.0
2025-01-15 10:45:00,362.95,363.22,362.94,363.03,2356.0,361.5315,361.8004,361.5215,361.6112,2356.0
2025-01-15 10:50:00,363.0,363.32,363.0,363.08,1971.0,361.5813,361.9,361.5813,361.661,1971.0
2025-01-15 10:55:00,363.32,363.35,363.11,363.11,500.0,361.9,361.9299,361.6909,361.6909,500.0
2025-01-15 11:00:00,363.12,363.12,362.99,363.04,1500.0,361.7008,361.7008,361.5713,361.6211,1500.0
2025-01-15 11:05:00,363.04,363.51,363.03,363.2,3286.0,361.6211,362.0893,361.6112,361.7805,3286.0
2025-01-15 11:10:00,363.21,363.47,363.21,363.34,1750.0,361.7905,362.0494,361.7905,361.92,1750.0
2025-01-15 11:15:00,363.25,363.42,363.14,363.18,7889.0,361.8303,361.9996,361.7207,361.7606,7889.0
2025-01-15 11:20:00,363.46,363.66,363.45,363.45,1719.0,362.0395,362.2387,362.0295,362.0295,1719.0
2025-01-15 11:25:00,363.78,363.86,363.44,363.83,1894.0,362.3582,362.4379,362.0196,362.408,1894.0
2025-01-15 11:30:00,363.75,363.75,362.86,362.99,9508.0,362.3284,362.3284,361.4418,361.5713,9508.0
2025-01-15 11:35:00,363.05,363.42,363.01,363.23,2751.0,361.6311,361.9996,361.5912,361.8104,2751.0
2025-01-15 11:40:00,363.23,363.32,362.98,362.99,8111.0,361.8104,361.9,361.5614,361.5713,8111.0
2025-01-15 11:45:00,362.7,362.98,362.64,362.74,4523.0,361.2825,361.5614,361.2227,361.3223,4523.0
2025-01-15 11:50:00,362.84,362.84,361.91,362.35,4999.0,361.4219,361.4219,360.4955,360.9338,4999.0
2025-01-15 11:55:00,362.48,362.81,362.48,362.5,1200.0,361.0633,361.392,361.0633,361.0832,1200.0
2025-01-15 12:00:00,362.88,363.0,362.5,362.83,4647.0,361.4618,361.5813,361.0832,361.412,4647.0
2025-01-15 12:05:00,362.84,363.0,362.75,362.75,1976.0,361.4219,361.5813,361.3323,361.3323,1976.0
2025-01-15 12:10:00,362.88,362.99,362.73,362.83,1401.0,361.4618,361.5713,361.3123,361.412,1401.0
2025-01-15 12:15:00,363.05,363.38,362.91,363.17,3680.0,361.6311,361.9598,361.4916,361.7506,3680.0
2025-01-15 12:20:00,363.17,363.36,363.16,363.26,3049.0,361.7506,361.9399,361.7407,361.8403,3049.0
2025-01-15 12:25:00,363.41,363.52,363.27,363.52,2400.0,361.9897,362.0993,361.8502,362.0993,2400.0
2025-01-15 12:30:00,363.41,363.59,363.35,363.48,7789.0,361.9897,362.169,361.9299,362.0594,7789.0
2025-01-15 12:35:00,363.48,363.71,363.05,363.09,4400.0,362.0594,362.2885,361.6311,361.6709,4400.0
2025-01-15 12:40:00,363.08,363.08,362.96,363.05,1100.0,361.661,361.661,361.5414,361.6311,1100.0
2025-01-15 12:45:00,362.96,362.96,362.73,362.84,477.0,361.5414,361.5414,361.3123,361.4219,477.0
2025-01-15 12:50:00,362.97,362.97,362.0,362.45,1220.0,361.5514,361.5514,360.5852,361.0334,1220.0
2025-01-15 12:55:00,362.24,362.35,362.02,362.04,1493.0,360.8243,360.9338,360.6051,360.625,1493.0
2025-01-15 13:00:00,362.03,362.13,361.87,362.13,907.0,360.6151,360.7147,360.4557,360.7147,907.0
2025-01-15 13:05:00,362.12,362.14,361.77,362.14,5767.0,360.7047,360.7246,360.3561,360.7246,5767.0
2025-01-15 13:10:00,362.16,362.2,361.82,362.0,1686.0,360.7446,360.7844,360.4059,360.5852,1686.0
2025-01-15 13:15:00,362.01,362.25,362.01,362.04,500.0,360.5952,360.8342,360.5952,360.625,500.0
2025-01-15 13:20:00,362.25,362.25,362.01,362.13,1301.0,360.8342,360.8342,360.5952,360.7147,1301.0
2025-01-15 13:25:00,362.13,362.32,362.12,362.32,994.0,360.7147,360.9039,360.7047,360.9039,994.0
2025-01-15 13:30:00,362.33,362.59,362.26,362.59,2700.0,360.9139,361.1729,360.8442,361.1729,2700.0
2025-01-15 13:35:00,362.31,362.45,362.23,362.34,1476.0,360.894,361.0334,360.8143,360.9239,1476.0
2025-01-15 13:40:00,362.38,362.38,362.29,362.3,1248.0,360.9637,360.9637,360.8741,360.884,1248.0
2025-01-15 13:45:00,362.4,362.4,362.16,362.17,966.0,360.9836,360.9836,360.7446,360.7545,966.0
2025-01-15 13:50:00,362.33,362.59,362.2,362.31,1500.0,360.9139,361.1729,360.7844,360.894,1500.0
2025-01-15 13:55:00,362.27,362.38,362.12,362.28,1970.0,360.8541,360.9637,360.7047,360.8641,1970.0
2025-01-15 14:00:00,362.31,362.33,362.14,362.33,2184.0,360.894,360.9139,360.7246,360.9139,2184.0
2025-01-15 14:05:00,362.49,362.53,362.18,362.4,6190.0,361.0733,361.1131,360.7645,360.9836,6190.0
2025-01-15 14:10:00,362.25,362.37,362.25,362.36,1100.0,360.8342,360.9537,360.8342,360.9438,1100.0
2025-01-15 14:15:00,362.36,362.66,362.11,362.25,11299.0,360.9438,361.2426,360.6948,360.8342,11299.0
2025-01-15 14:20:00,362.25,362.42,362.1,362.24,2958.0,360.8342,361.0036,360.6848,360.8243,2958.0
2025-01-15 14:25:00,362.11,362.11,361.45,361.69,2639.0,360.6948,360.6948,360.0373,360.2764,2639.0
2025-01-15 14:30:00,361.69,361.91,361.66,361.79,22726.0,360.2764,360.4955,360.2465,360.376,22726.0
2025-01-15 14:35:00,361.94,362.05,361.83,362.03,1843.0,360.5254,360.635,360.4159,360.6151,1843.0
2025-01-15 14:40:00,361.93,362.13,361.51,361.52,3534.0,360.5155,360.7147,360.0971,360.1071,3534.0
2025-01-15 14:45:00,361.47,361.62,361.4,361.52,1435.0,360.0573,360.2067,359.9875,360.1071,1435.0
2025-01-15 14:50:00,361.58,361.82,361.51,361.79,3324.0,360.1668,360.4059,360.0971,360.376,3324.0
2025-01-15 14:55:00,361.88,361.92,361.74,361.76,2209.0,360.4657,360.5055,360.3262,360.3461,2209.0
2025-01-15 15:00:00,361.76,362.05,361.76,361.97,6147.0,360.3461,360.635,360.3461,360.5553,6147.0
2025-01-15 15:05:00,362.06,362.33,362.05,362.23,6624.0,360.645,360.9139,360.635,360.8143,6624.0
2025-01-15 15:10:00,362.35,362.39,362.18,362.28,1910.0,360.9338,360.9737,360.7645,360.8641,1910.0
2025-01-15 15:15:00,362.37,362.37,361.96,361.96,8204.0,360.9537,360.9537,360.5454,360.5454,8204.0
2025-01-15 15:20:00,361.92,361.97,361.53,361.63,5176.0,360.5055,360.5553,360.117,360.2166,5176.0
2025-01-15 15:25:00,361.63,361.99,361.63,361.91,4552.0,360.2166,360.5752,360.2166,360.4955,4552.0
2025-01-15 15:30:00,361.96,362.12,361.76,362.09,5084.0,360.5454,360.7047,360.3461,360.6748,5084.0
2025-01-15 15:35:00,362.15,362.19,361.85,361.89,9682.0,360.7346,360.7745,360.4358,360.4756,9682.0
2025-01-15 15:40:00,361.92,361.92,361.56,361.69,3140.0,360.5055,360.5055,360.1469,360.2764,3140.0
2025-01-15 15:45:00,361.81,362.09,361.81,361.98,6911.0,360.3959,360.6748,360.3959,360.5653,6911.0
2025-01-15 15:50:00,362.1,362.54,361.86,361.89,17089.0,360.6848,361.1231,360.4457,360.4756,17089.0
2025-01-15 15:55:00,361.75,361.84,361.1,361.17,38094.0,360.3362,360.4258,359.6887,359.7584,38094.0
2025-01-16 09:30:00,361.72,363.36,361.72,362.81,3184.0,360.3063,361.9399,360.3063,361.392,3184.0
2025-01-16 09:35:00,364.62,364.62,362.15,362.46,3720.0,363.195,363.195,360.7346,361.0434,3720.0
2025-01-16 09:40:00,362.44,363.01,362.43,363.01,6456.0,361.0235,361.5912,361.0135,361.5912,6456.0
2025-01-16 09:45:00,363.19,363.19,362.79,362.8,900.0,361.7705,361.7705,361.3721,361.3821,900.0
2025-01-16 09:50:00,363.22,363.31,363.22,363.31,1100.0,361.8004,361.8901,361.8004,361.8901,1100.0
2025-01-16 09:55:00,363.16,363.82,363.15,363.63,3116.0,361.7407,362.3981,361.7307,362.2088,3116.0
2025-01-16 10:00:00,363.16,363.41,362.53,362.53,2621.0,361.7407,361.9897,361.1131,361.1131,2621.0
2025-01-16 10:05:00,362.78,362.85,362.48,362.85,1221.0,361.3621,361.4319,361.0633,361.4319,1221.0
2025-01-16 10:10:00,362.77,363.46,362.77,363.3,4735.0,361.3522,362.0395,361.3522,361.8801,4735.0
2025-01-16 10:15:00,363.3,363.3,363.3,363.3,100.0,361.8801,361.8801,361.8801,361.8801,100.0
2025-01-16 10:20:00,363.61,363.9,363.59,363.66,832.0,362.1889,362.4778,362.169,362.2387,832.0
2025-01-16 10:25:00,363.51,364.0,363.34,363.61,5347.0,362.0893,362.5774,361.92,362.1889,5347.0
2025-01-16 10:30:00,363.61,364.07,363.52,364.07,1708.0,362.1889,362.6471,362.0993,362.6471,1708.0
2025-01-16 10:35:00,363.74,363.98,363.73,363.74,2127.0,362.3184,362.5575,362.3084,362.3184,2127.0
2025-01-16 10:40:00,363.88,364.3,363.75,364.3,2000.0,362.4578,362.8762,362.3284,362.8762,2000.0
2025-01-16 10:45:00,364.47,364.75,364.2,364.47,2514.0,363.0455,363.3244,362.7766,363.0455,2514.0
2025-01-16 10:50:00,364.75,365.4,364.55,365.4,4535.0,363.3244,363.9719,363.1252,363.9719,4535.0
2025-01-16 10:55:00,365.38,365.94,365.16,365.84,5167.0,363.952,364.5098,363.7328,364.4102,5167.0
2025-01-16 11:00:00,365.81,366.06,365.8,366.01,2345.0,364.3803,364.6293,364.3703,364.5795,2345.0
2025-01-16 11:05:00,366.01,366.01,366.01,366.01,0.0,364.5795,364.5795,364.5795,364.5795,0.0
2025-01-16 11:10:00,365.88,366.16,365.7,366.16,1700.0,364.45,364.7289,364.2707,364.7289,1700.0
2025-01-16 11:15:00,365.88,365.88,365.87,365.88,1502.0,364.45,364.45,364.4401,364.45,1502.0
2025-01-16 11:20:00,365.89,366.71,365.89,366.71,2702.0,364.46,365.2768,364.46,365.2768,2702.0
2025-01-16 11:25:00,366.55,366.64,366.27,366.3,5791.0,365.1174,365.2071,364.8385,364.8684,5791.0
2025-01-16 11:30:00,366.38,366.85,366.38,366.7,707.0,364.9481,365.4162,364.9481,365.2668,707.0
2025-01-16 11:35:00,366.76,367.05,366.69,366.83,700.0,365.3266,365.6155,365.2569,365.3963,700.0
2025-01-16 11:40:00,366.77,366.84,366.51,366.84,625.0,365.3366,365.4063,365.0776,365.4063,625.0
2025-01-16 11:45:00,366.84,366.84,366.84,366.84,0.0,365.4063,365.4063,365.4063,365.4063,0.0
2025-01-16 11:50:00,367.04,367.23,367.02,367.05,944.0,365.6055,365.7948,365.5856,365.6155,944.0
2025-01-16 11:55:00,367.03,367.06,366.8,366.8,630.0,365.5955,365.6254,365.3664,365.3664,630.0
2025-01-16 12:00:00,367.22,367.55,367.12,367.41,22397.0,365.7848,366.1135,365.6852,365.9741,22397.0
2025-01-16 12:05:00,367.55,367.84,367.42,367.42,2200.0,366.1135,366.4024,365.984,365.984,2200.0
2025-01-16 12:10:00,367.52,367.69,367.4,367.53,3180.0,366.0836,366.253,365.9641,366.0936,3180.0
2025-01-16 12:15:00,367.53,367.53,366.75,366.95,2208.0,366.0936,366.0936,365.3166,365.5158,2208.0
2025-01-16 12:20:00,366.87,367.07,366.74,367.07,1582.0,365.4362,365.6354,365.3067,365.6354,1582.0
2025-01-16 12:25:00,366.83,367.08,366.82,366.98,600.0,365.3963,365.6453,365.3864,365.5457,600.0
2025-01-16 12:30:00,366.95,366.95,366.59,366.6,870.0,365.5158,365.5158,365.1573,365.1672,870.0
2025-01-16 12:35:00,366.59,367.0,366.58,366.99,2238.0,365.1573,365.5657,365.1473,365.5557,2238.0
2025-01-16 12:40:00,367.01,367.19,366.87,366.97,881.0,365.5756,365.7549,365.4362,365.5358,881.0
2025-01-16 12:45:00,366.98,367.0,366.84,366.89,2759.0,365.5457,365.5657,365.4063,365.4561,2759.0
2025-01-16 12:50:00,367.0,367.0,366.78,366.87,2905.0,365.5657,365.5657,365.3465,365.4362,2905.0
2025-01-16 12:55:00,366.87,367.68,366.87,367.47,1997.0,365.4362,366.243,365.4362,366.0338,1997.0
2025-01-16 13:00:00,367.38,367.38,367.35,367.36,516.0,365.9442,365.9442,365.9143,365.9242,516.0
2025-01-16 13:05:00,367.53,367.83,367.46,367.66,2000.0,366.0936,366.3924,366.0239,366.2231,2000.0
2025-01-16 13:10:00,367.66,367.84,367.65,367.84,500.0,366.2231,366.4024,366.2131,366.4024,500.0
2025-01-16 13:15:00,367.76,367.97,367.75,367.75,527.0,366.3227,366.5319,366.3127,366.3127,527.0
2025-01-16 13:20:00,367.8,367.9,367.73,367.86,1023.0,366.3625,366.4621,366.2928,366.4223,1023.0
2025-01-16 13:25:00,367.8,367.8,367.78,367.78,207.0,366.3625,366.3625,366.3426,366.3426,207.0
2025-01-16 13:30:00,367.59,367.59,367.31,367.36,2312.0,366.1533,366.1533,365.8744,365.9242,2312.0
2025-01-16 13:35:00,367.38,367.4,366.98,367.11,8985.0,365.9442,365.9641,365.5457,365.6752,8985.0
2025-01-16 13:40:00,367.23,367.46,366.97,367.25,3234.0,365.7948,366.0239,365.5358,365.8147,3234.0
2025-01-16 13:45:00,367.0,367.04,366.98,366.98,877.0,365.5657,365.6055,365.5457,365.5457,877.0
2025-01-16 13:50:00,366.94,367.19,366.86,367.03,2548.0,365.5059,365.7549,365.4262,365.5955,2548.0
2025-01-16 13:55:00,367.03,367.03,366.79,366.97,3217.0,365.5955,365.5955,365.3565,365.5358,3217.0
2025-01-16 14:00:00,366.85,366.95,366.77,366.95,2808.0,365.4162,365.5158,365.3366,365.5158,2808.0
2025-01-16 14:05:00,366.85,367.0,366.83,367.0,1200.0,365.4162,365.5657,365.3963,365.5657,1200.0
2025-01-16 14:10:00,366.88,366.97,366.82,366.94,2308.0,365.4461,365.5358,365.3864,365.5059,2308.0
2025-01-16 14:15:00,366.93,367.24,366.93,367.24,1293.0,365.4959,365.8047,365.4959,365.8047,1293.0
2025-01-16 14:20:00,367.27,367.55,366.94,366.94,4443.0,365.8346,366.1135,365.5059,365.5059,4443.0
2025-01-16 14:25:00,367.02,367.19,367.02,367.12,2199.0,365.5856,365.7549,365.5856,365.6852,2199.0
2025-01-16 14:30:00,367.12,367.28,367.09,367.28,1903.0,365.6852,365.8446,365.6553,365.8446,1903.0
2025-01-16 14:35:00,367.31,367.35,367.14,367.35,906.0,365.8744,365.9143,365.7051,365.9143,906.0
2025-01-16 14:40:00,367.46,367.46,367.24,367.25,643.0,366.0239,366.0239,365.8047,365.8147,643.0
2025-01-16 14:45:00,367.21,367.21,367.17,367.18,300.0,365.7748,365.7748,365.735,365.7449,300.0
2025-01-16 14:50:00,367.02,367.17,366.85,366.98,8211.0,365.5856,365.735,365.4162,365.5457,8211.0
2025-01-16 14:55:00,366.98,366.98,366.98,366.98,0.0,365.5457,365.5457,365.5457,365.5457,0.0
2025-01-16 15:00:00,367.16,367.16,366.89,367.0,1425.0,365.725,365.725,365.4561,365.5657,1425.0
2025-01-16 15:05:00,367.0,367.0,366.98,366.99,400.0,365.5657,365.5657,365.5457,365.5557,400.0
2025-01-16 15:10:00,366.99,366.99,366.82,366.86,7365.0,365.5557,365.5557,365.3864,365.4262,7365.0
2025-01-16 15:15:00,366.94,366.99,366.64,366.65,2144.0,365.5059,365.5557,365.2071,365.217,2144.0
2025-01-16 15:20:00,366.81,367.01,366.61,366.76,3690.0,365.3764,365.5756,365.1772,365.3266,3690.0
2025-01-16 15:25:00,366.76,367.02,366.76,366.99,2639.0,365.3266,365.5856,365.3266,365.5557,2639.0
2025-01-16 15:30:00,367.19,367.58,367.19,367.58,2001.0,365.7549,366.1434,365.7549,366.1434,2001.0
2025-01-16 15:35:00,367.59,367.96,367.58,367.77,4778.0,366.1533,366.5219,366.1434,366.3326,4778.0
2025-01-16 15:40:00,367.59,368.32,367.59,368.06,2887.0,366.1533,366.8805,366.1533,366.6215,2887.0
2025-01-16 15:45:00,368.04,368.15,367.9,368.02,4851.0,366.6016,366.7112,366.4621,366.5817,4851.0
2025-01-16 15:50:00,368.56,368.92,368.42,368.92,13077.0,367.1196,367.4781,366.9801,367.4781,13077.0
2025-01-16 15:55:00,368.89,368.9,367.77,368.22,60071.0,367.4483,367.4582,366.3326,366.7809,60071.0
2025-01-17 09:30:00,368.53,369.06,366.11,366.96,135410.0,367.0897,367.6176,364.6791,365.5258,135410.0
2025-01-17 09:35:00,367.36,367.36,367.25,367.25,200.0,365.9242,365.9242,365.8147,365.8147,200.0
2025-01-17 09:40:00,367.02,367.94,367.01,367.07,1823.0,365.5856,366.502,365.5756,365.6354,1823.0
2025-01-17 09:45:00,367.4,367.98,367.37,367.98,1600.0,365.9641,366.5418,365.9342,366.5418,1600.0
2025-01-17 09:50:00,367.48,367.74,366.45,366.81,3174.0,366.0438,366.3028,365.0178,365.3764,3174.0
2025-01-17 09:55:00,366.81,367.31,366.81,367.18,2072.0,365.3764,365.8744,365.3764,365.7449,2072.0
2025-01-17 10:00:00,366.66,367.04,365.89,366.05,2417.0,365.227,365.6055,364.46,364.6194,2417.0
2025-01-17 10:05:00,366.05,366.15,364.93,365.47,3789.0,364.6194,364.719,363.5037,364.0416,3789.0
2025-01-17 10:10:00,365.5,365.75,364.87,365.35,8449.0,364.0715,364.3205,363.444,363.9221,8449.0
2025-01-17 10:15:00,365.34,365.71,365.34,365.44,5549.0,363.9121,364.2807,363.9121,364.0117,5549.0
2025-01-17 10:20:00,365.77,366.41,365.58,365.85,6422.0,364.3405,364.978,364.1512,364.4201,6422.0
2025-01-17 10:25:00,365.68,366.25,365.67,366.02,3539.0,364.2508,364.8186,364.2409,364.5895,3539.0
2025-01-17 10:30:00,366.11,366.47,366.1,366.23,3466.0,364.6791,365.0377,364.6692,364.7987,3466.0
2025-01-17 10:35:00,365.92,365.95,365.52,365.95,921.0,364.4899,364.5198,364.0914,364.5198,921.0
2025-01-17 10:40:00,366.04,366.42,366.04,366.32,4530.0,364.6094,364.9879,364.6094,364.8883,4530.0
2025-01-17 10:45:00,366.26,366.68,366.26,366.32,5959.0,364.8285,365.2469,364.8285,364.8883,5959.0
2025-01-17 10:50:00,366.37,367.4,366.37,367.29,3735.0,364.9381,365.9641,364.9381,365.8545,3735.0
2025-01-17 10:55:00,367.18,367.47,366.86,367.46,3620.0,365.7449,366.0338,365.4262,366.0239,3620.0
2025-01-17 11:00:00,367.38,367.52,367.37,367.47,1616.0,365.9442,366.0836,365.9342,366.0338,1616.0
2025-01-17 11:05:00,367.51,368.29,367.27,368.29,3923.0,366.0737,366.8506,365.8346,366.8506,3923.0
2025-01-17 11:10:00,368.31,368.31,367.83,368.29,3801.0,366.8705,366.8705,366.3924,366.8506,3801.0
2025-01-17 11:15:00,368.3,368.81,368.29,368.42,3906.0,366.8606,367.3686,366.8506,366.9801,3906.0
2025-01-17 11:20:00,368.62,368.74,368.42,368.42,1806.0,367.1793,367.2989,366.9801,366.9801,1806.0
2025-01-17 11:25:00,368.65,368.72,368.27,368.27,8781.0,367.2092,367.2789,366.8307,366.8307,8781.0
2025-01-17 11:30:00,368.35,368.54,368.2,368.22,2575.0,366.9104,367.0996,366.761,366.7809,2575.0
2025-01-17 11:35:00,368.07,368.42,368.07,368.18,1151.0,366.6315,366.9801,366.6315,366.741,1151.0
2025-01-17 11:40:00,368.25,368.42,368.16,368.24,3090.0,366.8108,366.9801,366.7211,366.8008,3090.0
2025-01-17 11:45:00,368.28,368.5,368.13,368.35,2346.0,366.8406,367.0598,366.6912,366.9104,2346.0
2025-01-17 11:50:00,368.27,368.27,367.92,367.98,1501.0,366.8307,366.8307,366.4821,366.5418,1501.0
2025-01-17 11:55:00,368.06,368.06,367.78,367.78,600.0,366.6215,366.6215,366.3426,366.3426,600.0
2025-01-17 12:00:00,367.63,367.7,367.38,367.5,5250.0,366.1932,366.2629,365.9442,366.0637,5250.0
2025-01-17 12:05:00,367.38,367.38,367.3,367.33,1368.0,365.9442,365.9442,365.8645,365.8944,1368.0
2025-01-17 12:10:00,367.35,367.42,367.25,367.41,2195.0,365.9143,365.984,365.8147,365.9741,2195.0
2025-01-17 12:15:00,367.28,367.49,367.27,367.42,2443.0,365.8446,366.0537,365.8346,365.984,2443.0
2025-01-17 12:20:00,367.42,367.52,367.26,367.36,2874.0,365.984,366.0836,365.8246,365.9242,2874.0
2025-01-17 12:25:00,367.21,367.33,367.04,367.22,3618.0,365.7748,365.8944,365.6055,365.7848,3618.0
2025-01-17 12:30:00,367.4,367.4,367.24,367.27,303.0,365.9641,365.9641,365.8047,365.8346,303.0
2025-01-17 12:35:00,367.21,367.6,367.21,367.47,2035.0,365.7748,366.1633,365.7748,366.0338,2035.0
2025-01-17 12:40:00,367.16,367.92,367.16,367.85,3799.0,365.725,366.4821,365.725,366.4123,3799.0
2025-01-17 12:45:00,367.87,367.87,367.72,367.81,333.0,366.4323,366.4323,366.2828,366.3725,333.0
2025-01-17 12:50:00,367.88,367.9,367.66,367.75,709.0,366.4422,366.4621,366.2231,366.3127,709.0
2025-01-17 12:55:00,367.59,367.59,367.36,367.36,4238.0,366.1533,366.1533,365.9242,365.9242,4238.0
2025-01-17 13:00:00,367.34,367.34,367.13,367.29,1856.0,365.9043,365.9043,365.6951,365.8545,1856.0
2025-01-17 13:05:00,367.29,367.4,367.08,367.4,10618.0,365.8545,365.9641,365.6453,365.9641,10618.0
2025-01-17 13:10:00,367.4,367.42,367.38,367.38,500.0,365.9641,365.984,365.9442,365.9442,500.0
2025-01-17 13:15:00,367.4,367.54,367.21,367.4,2104.0,365.9641,366.1035,365.7748,365.9641,2104.0
2025-01-17 13:20:00,367.27,367.4,367.16,367.4,889.0,365.8346,365.9641,365.725,365.9641,889.0
2025-01-17 13:25:00,367.33,367.61,367.31,367.46,3439.0,365.8944,366.1733,365.8744,366.0239,3439.0
2025-01-17 13:30:00,367.49,367.55,367.49,367.55,200.0,366.0537,366.1135,366.0537,366.1135,200.0
2025-01-17 13:35:00,367.55,367.68,367.21,367.59,3984.0,366.1135,366.243,365.7748,366.1533,3984.0
2025-01-17 13:40:00,367.53,367.53,367.37,367.46,1407.0,366.0936,366.0936,365.9342,366.0239,1407.0
2025-01-17 13:45:00,367.64,367.64,367.44,367.5,2185.0,366.2032,366.2032,366.0039,366.0637,2185.0
2025-01-17 13:50:00,367.49,367.64,367.4,367.44,992.0,366.0537,366.2032,365.9641,366.0039,992.0
2025-01-17 13:55:00,367.42,367.49,367.22,367.33,1870.0,365.984,366.0537,365.7848,365.8944,1870.0
2025-01-17 14:00:00,367.33,367.73,367.32,367.73,5824.0,365.8944,366.2928,365.8844,366.2928,5824.0
2025-01-17 14:05:00,367.74,367.81,367.62,367.63,1433.0,366.3028,366.3725,366.1832,366.1932,1433.0
2025-01-17 14:10:00,367.69,367.7,367.32,367.32,1133.0,366.253,366.2629,365.8844,365.8844,1133.0
2025-01-17 14:15:00,367.44,367.44,366.96,367.02,1675.0,366.0039,366.0039,365.5258,365.5856,1675.0
2025-01-17 14:20:00,367.02,367.07,366.93,366.98,2587.0,365.5856,365.6354,365.4959,365.5457,2587.0
2025-01-17 14:25:00,367.04,367.2,367.03,367.06,1498.0,365.6055,365.7649,365.5955,365.6254,1498.0
2025-01-17 14:30:00,367.0,367.09,366.78,366.89,1996.0,365.5657,365.6553,365.3465,365.4561,1996.0
2025-01-17 14:35:00,366.92,366.94,366.47,366.48,4325.0,365.486,365.5059,365.0377,365.0477,4325.0
2025-01-17 14:40:00,366.38,366.56,366.32,366.43,1949.0,364.9481,365.1274,364.8883,364.9979,1949.0
2025-01-17 14:45:00,366.38,366.47,365.97,366.1,5366.0,364.9481,365.0377,364.5397,364.6692,5366.0
2025-01-17 14:50:00,366.09,366.28,366.02,366.2,739.0,364.6592,364.8485,364.5895,364.7688,739.0
2025-01-17 14:55:00,365.98,366.3,365.93,366.3,4440.0,364.5496,364.8684,364.4998,364.8684,4440.0
2025-01-17 15:00:00,366.25,366.25,366.09,366.19,3352.0,364.8186,364.8186,364.6592,364.7588,3352.0
2025-01-17 15:05:00,366.16,366.19,366.02,366.03,4463.0,364.7289,364.7588,364.5895,364.5994,4463.0
2025-01-17 15:10:00,366.14,366.61,366.11,366.61,5154.0,364.709,365.1772,364.6791,365.1772,5154.0
2025-01-17 15:15:00,366.61,366.8,366.46,366.68,3231.0,365.1772,365.3664,365.0278,365.2469,3231.0
2025-01-17 15:20:00,366.85,366.85,366.63,366.74,1707.0,365.4162,365.4162,365.1971,365.3067,1707.0
2025-01-17 15:25:00,366.77,366.77,366.47,366.56,3074.0,365.3366,365.3366,365.0377,365.1274,3074.0
2025-01-17 15:30:00,366.61,366.61,366.33,366.47,4006.0,365.1772,365.1772,364.8983,365.0377,4006.0
2025-01-17 15:35:00,366.51,366.79,366.51,366.75,5096.0,365.0776,365.3565,365.0776,365.3166,5096.0
2025-01-17 15:40:00,366.64,366.69,366.22,366.23,4883.0,365.2071,365.2569,364.7887,364.7987,4883.0
2025-01-17 15:45:00,366.18,366.23,365.79,365.8,9837.0,364.7489,364.7987,364.3604,364.3703,9837.0
2025-01-17 15:50:00,365.73,366.08,365.62,365.83,11826.0,364.3006,364.6492,364.191,364.4002,11826.0
2025-01-17 15:55:00,365.95,366.31,365.57,366.28,40881.0,364.5198,364.8783,364.1412,364.8485,40881.0
2025-01-21 09:30:00,367.73,369.05,367.55,368.88,12749.0,366.2928,367.6076,366.1135,367.4383,12749.0
2025-01-21 09:35:00,368.1,368.78,367.15,368.78,14040.0,366.6614,367.3387,365.7151,367.3387,14040.0
2025-01-21 09:40:00,368.78,369.32,368.24,369.32,13589.0,367.3387,367.8766,366.8008,367.8766,13589.0
2025-01-21 09:45:00,369.48,369.49,367.12,367.13,7479.0,368.036,368.0459,365.6852,365.6951,7479.0
2025-01-21 09:50:00,367.79,367.79,366.87,367.01,2100.0,366.3526,366.3526,365.4362,365.5756,2100.0
2025-01-21 09:55:00,366.92,367.51,366.88,367.02,5853.0,365.486,366.0737,365.4461,365.5856,5853.0
2025-01-21 10:00:00,367.64,367.69,367.23,367.34,4183.0,366.2032,366.253,365.7948,365.9043,4183.0
2025-01-21 10:05:00,367.42,367.42,366.65,367.03,7715.0,365.984,365.984,365.217,365.5955,7715.0
2025-01-21 10:10:00,367.03,367.12,366.65,366.65,2996.0,365.5955,365.6852,365.217,365.217,2996.0
2025-01-21 10:15:00,366.99,367.0,366.98,366.98,1892.0,365.5557,365.5657,365.5457,365.5457,1892.0
2025-01-21 10:20:00,366.98,366.98,366.18,366.19,3782.0,365.5457,365.5457,364.7489,364.7588,3782.0
2025-01-21 10:25:00,366.13,366.24,365.9,366.24,2007.0,364.6991,364.8086,364.47,364.8086,2007.0
2025-01-21 10:30:00,366.23,366.23,366.08,366.08,980.0,364.7987,364.7987,364.6492,364.6492,980.0
2025-01-21 10:35:00,365.88,365.95,365.8,365.88,1500.0,364.45,364.5198,364.3703,364.45,1500.0
2025-01-21 10:40:00,365.88,366.0,365.61,365.61,1981.0,364.45,364.5696,364.1811,364.1811,1981.0
2025-01-21 10:45:00,365.83,365.83,365.73,365.83,842.0,364.4002,364.4002,364.3006,364.4002,842.0
2025-01-21 10:50:00,365.83,365.83,365.1,365.31,4771.0,364.4002,364.4002,363.6731,363.8823,4771.0
2025-01-21 10:55:00,365.09,365.31,365.05,365.19,904.0,363.6631,363.8823,363.6233,363.7627,904.0
2025-01-21 11:00:00,364.92,365.23,364.87,365.08,2103.0,363.4938,363.8026,363.444,363.6532,2103.0
2025-01-21 11:05:00,365.16,365.16,364.83,364.83,1100.0,363.7328,363.7328,363.4041,363.4041,1100.0
2025-01-21 11:10:00,365.1,365.1,364.17,364.31,7776.0,363.6731,363.6731,362.7467,362.8862,7776.0
2025-01-21 11:15:00,364.41,365.35,364.41,365.17,10545.0,362.9858,363.9221,362.9858,363.7428,10545.0
2025-01-21 11:20:00,365.17,365.46,365.11,365.44,1423.0,363.7428,364.0317,363.683,364.0117,1423.0
2025-01-21 11:25:00,365.54,365.54,365.44,365.44,680.0,364.1114,364.1114,364.0117,364.0117,680.0
2025-01-21 11:30:00,365.5,365.73,365.5,365.53,1150.0,364.0715,364.3006,364.0715,364.1014,1150.0
2025-01-21 11:35:00,365.53,366.13,365.35,366.13,1209.0,364.1014,364.6991,363.9221,364.6991,1209.0
2025-01-21 11:40:00,365.95,365.96,365.47,365.56,1597.0,364.5198,364.5297,364.0416,364.1313,1597.0
2025-01-21 11:45:00,365.63,365.68,365.34,365.68,353.0,364.201,364.2508,363.9121,364.2508,353.0
2025-01-21 11:50:00,365.96,366.49,365.95,366.49,600.0,364.5297,365.0576,364.5198,365.0576,600.0
2025-01-21 11:55:00,366.48,366.54,365.99,365.99,1926.0,365.0477,365.1075,364.5596,364.5596,1926.0
2025-01-21 12:00:00,366.21,366.21,365.98,365.98,712.0,364.7787,364.7787,364.5496,364.5496,712.0
2025-01-21 12:05:00,365.75,366.06,365.75,365.97,590.0,364.3205,364.6293,364.3205,364.5397,590.0
2025-01-21 12:10:00,365.77,365.9,365.45,365.49,1470.0,364.3405,364.47,364.0217,364.0616,1470.0
2025-01-21 12:15:00,365.6,366.07,365.57,365.97,3568.0,364.1711,364.6393,364.1412,364.5397,3568.0
2025-01-21 12:20:00,365.89,366.03,365.88,366.03,633.0,364.46,364.5994,364.45,364.5994,633.0
2025-01-21 12:25:00,366.04,366.04,366.03,366.04,100.0,364.6094,364.6094,364.5994,364.6094,100.0
2025-01-21 12:30:00,365.95,366.41,365.95,366.41,1106.0,364.5198,364.978,364.5198,364.978,1106.0
2025-01-21 12:35:00,366.6,366.6,366.38,366.4,1987.0,365.1672,365.1672,364.9481,364.968,1987.0
2025-01-21 12:40:00,366.17,366.37,366.16,366.37,823.0,364.7389,364.9381,364.7289,364.9381,823.0
2025-01-21 12:45:00,366.37,366.37,366.02,366.27,1172.0,364.9381,364.9381,364.5895,364.8385,1172.0
2025-01-21 12:50:00,366.16,366.25,366.13,366.16,600.0,364.7289,364.8186,364.6991,364.7289,600.0
2025-01-21 12:55:00,365.92,366.0,365.88,365.88,666.0,364.4899,364.5696,364.45,364.45,666.0
2025-01-21 13:00:00,365.91,366.13,365.88,366.13,1002.0,364.4799,364.6991,364.45,364.6991,1002.0
2025-01-21 13:05:00,366.06,366.78,366.06,366.52,4413.0,364.6293,365.3465,364.6293,365.0875,4413.0
2025-01-21 13:10:00,366.34,366.34,366.02,366.02,1329.0,364.9082,364.9082,364.5895,364.5895,1329.0
2025-01-21 13:15:00,366.16,366.16,366.16,366.16,100.0,364.7289,364.7289,364.7289,364.7289,100.0
2025-01-21 13:20:00,366.36,366.71,366.29,366.6,5440.0,364.9282,365.2768,364.8584,365.1672,5440.0
2025-01-21 13:25:00,366.6,366.7,366.48,366.49,400.0,365.1672,365.2668,365.0477,365.0576,400.0
2025-01-21 13:30:00,366.51,366.67,366.37,366.59,1119.0,365.0776,365.2369,364.9381,365.1573,1119.0
2025-01-21 13:35:00,366.62,366.85,366.49,366.61,2937.0,365.1871,365.4162,365.0576,365.1772,2937.0
2025-01-21 13:40:00,366.47,366.47,366.18,366.18,300.0,365.0377,365.0377,364.7489,364.7489,300.0
2025-01-21 13:45:00,366.11,366.11,366.03,366.05,1189.0,364.6791,364.6791,364.5994,364.6194,1189.0
2025-01-21 13:50:00,366.08,366.29,366.08,366.21,830.0,364.6492,364.8584,364.6492,364.7787,830.0
2025-01-21 13:55:00,366.39,366.39,366.38,366.38,200.0,364.958,364.958,364.9481,364.9481,200.0
2025-01-21 14:00:00,366.26,366.34,366.16,366.18,1317.0,364.8285,364.9082,364.7289,364.7489,1317.0
2025-01-21 14:05:00,366.29,366.55,366.29,366.47,984.0,364.8584,365.1174,364.8584,365.0377,984.0
2025-01-21 14:10:00,366.59,366.59,366.58,366.58,400.0,365.1573,365.1573,365.1473,365.1473,400.0
2025-01-21 14:15:00,366.48,366.75,366.48,366.7,1253.0,365.0477,365.3166,365.0477,365.2668,1253.0
2025-01-21 14:20:00,366.6,366.6,366.43,366.46,1022.0,365.1672,365.1672,364.9979,365.0278,1022.0
2025-01-21 14:25:00,366.53,366.9,366.52,366.86,4907.0,365.0975,365.466,365.0875,365.4262,4907.0
2025-01-21 14:30:00,366.86,367.08,366.78,366.8,3126.0,365.4262,365.6453,365.3465,365.3664,3126.0
2025-01-21 14:35:00,366.88,366.88,366.4,366.4,844.0,365.4461,365.4461,364.968,364.968,844.0
2025-01-21 14:40:00,366.46,366.57,366.45,366.57,400.0,365.0278,365.1373,365.0178,365.1373,400.0
2025-01-21 14:45:00,366.41,366.47,366.3,366.47,600.0,364.978,365.0377,364.8684,365.0377,600.0
2025-01-21 14:50:00,366.48,366.7,366.47,366.69,1718.0,365.0477,365.2668,365.0377,365.2569,1718.0
2025-01-21 14:55:00,366.69,366.84,366.61,366.79,2961.0,365.2569,365.4063,365.1772,365.3565,2961.0
2025-01-21 15:00:00,366.78,367.04,366.7,366.73,2958.0,365.3465,365.6055,365.2668,365.2967,2958.0
2025-01-21 15:05:00,366.8,366.8,366.6,366.63,1610.0,365.3664,365.3664,365.1672,365.1971,1610.0
2025-01-21 15:10:00,366.64,366.85,366.63,366.82,3135.0,365.2071,365.4162,365.1971,365.3864,3135.0
2025-01-21 15:15:00,366.78,367.14,366.5,367.13,4715.0,365.3465,365.7051,365.0676,365.6951,4715.0
2025-01-21 15:20:00,367.15,367.22,366.95,367.0,5233.0,365.7151,365.7848,365.5158,365.5657,5233.0
2025-01-21 15:25:00,366.99,367.1,366.66,367.09,5957.0,365.5557,365.6653,365.227,365.6553,5957.0
2025-01-21 15:30:00,367.01,367.27,366.82,367.27,4332.0,365.5756,365.8346,365.3864,365.8346,4332.0
2025-01-21 15:35:00,367.22,367.4,366.89,367.13,3057.0,365.7848,365.9641,365.4561,365.6951,3057.0
2025-01-21 15:40:00,366.93,367.17,366.93,367.06,2288.0,365.4959,365.735,365.4959,365.6254,2288.0
2025-01-21 15:45:00,367.11,367.33,366.83,367.33,5644.0,365.6752,365.8944,365.3963,365.8944,5644.0
2025-01-21 15:50:00,367.35,367.78,367.32,367.68,5285.0,365.9143,366.3426,365.8844,366.243,5285.0
2025-01-21 15:55:00,367.74,368.34,367.57,368.05,35325.0,366.3028,366.9004,366.1334,366.6115,35325.0
2025-01-22 09:30:00,368.16,368.99,365.93,365.93,9873.0,366.7211,367.5479,364.4998,364.4998,9873.0
2025-01-22 09:35:00,366.68,367.18,365.66,365.66,1000.0,365.2469,365.7449,364.2309,364.2309,1000.0
2025-01-22 09:40:00,366.29,366.3,365.62,366.3,709.0,364.8584,364.8684,364.191,364.8684,709.0
2025-01-22 09:45:00,366.09,366.09,365.71,365.72,319.0,364.6592,364.6592,364.2807,364.2907,319.0
2025-01-22 09:50:00,366.34,366.34,365.15,365.97,1642.0,364.9082,364.9082,363.7229,364.5397,1642.0
2025-01-22 09:55:00,365.27,365.97,365.17,365.97,2957.0,363.8424,364.5397,363.7428,364.5397,2957.0
2025-01-22 10:00:00,365.86,366.49,365.85,366.15,1100.0,364.4301,365.0576,364.4201,364.719,1100.0
2025-01-22 10:05:00,366.5,367.04,366.49,367.04,3591.0,365.0676,365.6055,365.0576,365.6055,3591.0
2025-01-22 10:10:00,366.63,367.86,366.62,367.38,6351.0,365.1971,366.4223,365.1871,365.9442,6351.0
2025-01-22 10:15:00,367.23,367.86,367.22,367.69,939.0,365.7948,366.4223,365.7848,366.253,939.0
2025-01-22 10:20:00,367.99,368.94,367.6,368.62,10207.0,366.5518,367.4981,366.1633,367.1793,10207.0
2025-01-22 10:25:00,368.67,369.11,368.45,369.11,2822.0,367.2291,367.6674,367.01,367.6674,2822.0
2025-01-22 10:30:00,368.82,368.84,368.33,368.61,6330.0,367.3785,367.3985,366.8905,367.1694,6330.0
2025-01-22 10:35:00,368.66,368.96,368.34,368.9,7874.0,367.2192,367.518,366.9004,367.4582,7874.0
2025-01-22 10:40:00,368.78,369.33,368.77,369.33,700.0,367.3387,367.8865,367.3287,367.8865,700.0
2025-01-22 10:45:00,369.11,369.22,368.57,368.58,2208.0,367.6674,367.777,367.1295,367.1395,2208.0
2025-01-22 10:50:00,368.68,369.73,368.67,369.38,7562.0,367.2391,368.285,367.2291,367.9364,7562.0
2025-01-22 10:55:00,369.56,369.83,369.29,369.83,700.0,368.1156,368.3846,367.8467,368.3846,700.0
2025-01-22 11:00:00,370.01,370.78,369.97,370.22,8113.0,368.5639,369.3309,368.524,368.7731,8113.0
2025-01-22 11:05:00,370.44,370.44,369.35,369.36,2700.0,368.9922,368.9922,367.9065,367.9164,2700.0
2025-01-22 11:10:00,369.39,369.55,368.84,368.85,1847.0,367.9463,368.1057,367.3985,367.4084,1847.0
2025-01-22 11:15:00,369.27,369.41,368.84,369.41,1382.0,367.8268,367.9662,367.3985,367.9662,1382.0
2025-01-22 11:20:00,368.81,369.44,368.58,369.11,7508.0,367.3686,367.9961,367.1395,367.6674,7508.0
2025-01-22 11:25:00,369.39,369.86,368.78,369.86,6430.0,367.9463,368.4145,367.3387,368.4145,6430.0
2025-01-22 11:30:00,369.89,370.04,369.65,369.66,1311.0,368.4444,368.5938,368.2053,368.2153,1311.0
2025-01-22 11:35:00,369.63,369.83,369.04,369.33,1017.0,368.1854,368.3846,367.5977,367.8865,1017.0
2025-01-22 11:40:00,369.53,369.62,369.05,369.48,1440.0,368.0858,368.1754,367.6076,368.036,1440.0
2025-01-22 11:45:00,369.09,369.38,369.0,369.14,1396.0,367.6475,367.9364,367.5578,367.6973,1396.0
2025-01-22 11:50:00,369.32,369.61,369.32,369.61,1000.0,367.8766,368.1655,367.8766,368.1655,1000.0
2025-01-22 11:55:00,369.42,369.44,368.86,369.39,4801.0,367.9762,367.9961,367.4184,367.9463,4801.0
2025-01-22 12:00:00,369.16,369.16,368.73,369.02,9768.0,367.7172,367.7172,367.2889,367.5778,9768.0
2025-01-22 12:05:00,368.91,368.97,368.59,368.81,3861.0,367.4682,367.528,367.1494,367.3686,3861.0
2025-01-22 12:10:00,368.76,368.87,368.02,368.17,2000.0,367.3188,367.4283,366.5817,366.7311,2000.0
2025-01-22 12:15:00,368.25,368.32,368.25,368.31,779.0,366.8108,366.8805,366.8108,366.8705,779.0
2025-01-22 12:20:00,368.43,368.54,368.24,368.24,300.0,366.9901,367.0996,366.8008,366.8008,300.0
2025-01-22 12:25:00,368.15,368.47,368.15,368.3,520.0,366.7112,367.0299,366.7112,366.8606,520.0
2025-01-22 12:30:00,368.31,368.71,368.3,368.68,2050.0,366.8705,367.269,366.8606,367.2391,2050.0
2025-01-22 12:35:00,368.69,368.91,368.68,368.78,1535.0,367.249,367.4682,367.2391,367.3387,1535.0
2025-01-22 12:40:00,368.78,368.86,368.63,368.69,2352.0,367.3387,367.4184,367.1893,367.249,2352.0
2025-01-22 12:45:00,368.93,369.08,368.53,368.89,5704.0,367.4881,367.6375,367.0897,367.4483,5704.0
2025-01-22 12:50:00,368.82,368.82,368.46,368.65,7092.0,367.3785,367.3785,367.0199,367.2092,7092.0
2025-01-22 12:55:00,368.61,368.78,368.61,368.78,3800.0,367.1694,367.3387,367.1694,367.3387,3800.0
2025-01-22 13:00:00,368.65,368.78,368.52,368.65,8768.0,367.2092,367.3387,367.0797,367.2092,8768.0
2025-01-22 13:05:00,368.65,368.78,368.45,368.51,5366.0,367.2092,367.3387,367.01,367.0698,5366.0
2025-01-22 13:10:00,368.51,368.76,368.51,368.76,1151.0,367.0698,367.3188,367.0698,367.3188,1151.0
2025-01-22 13:15:00,368.81,368.9,368.72,368.9,1312.0,367.3686,367.4582,367.2789,367.4582,1312.0
2025-01-22 13:20:00,368.78,369.02,368.77,369.02,773.0,367.3387,367.5778,367.3287,367.5778,773.0
2025-01-22 13:25:00,369.03,369.12,368.86,369.06,730.0,367.5877,367.6774,367.4184,367.6176,730.0
2025-01-22 13:30:00,369.17,369.23,368.8,368.93,4505.0,367.7272,367.7869,367.3586,367.4881,4505.0
2025-01-22 13:35:00,369.03,369.03,368.61,368.66,873.0,367.5877,367.5877,367.1694,367.2192,873.0
2025-01-22 13:40:00,368.78,368.81,368.71,368.81,550.0,367.3387,367.3686,367.269,367.3686,550.0
2025-01-22 13:45:00,368.86,368.94,368.76,368.77,1424.0,367.4184,367.4981,367.3188,367.3287,1424.0
2025-01-22 13:50:00,368.72,368.87,368.69,368.8,1350.0,367.2789,367.4283,367.249,367.3586,1350.0
2025-01-22 13:55:00,368.73,368.91,368.4,368.63,1703.0,367.2889,367.4682,366.9602,367.1893,1703.0
2025-01-22 14:00:00,368.86,368.86,368.61,368.67,785.0,367.4184,367.4184,367.1694,367.2291,785.0
2025-01-22 14:05:00,369.02,369.3,368.75,369.05,5049.0,367.5778,367.8567,367.3088,367.6076,5049.0
2025-01-22 14:10:00,369.05,369.23,368.93,369.06,2275.0,367.6076,367.7869,367.4881,367.6176,2275.0
2025-01-22 14:15:00,368.94,368.98,368.43,368.43,1354.0,367.4981,367.5379,366.9901,366.9901,1354.0
2025-01-22 14:20:00,368.73,369.05,368.73,368.95,801.0,367.2889,367.6076,367.2889,367.508,801.0
2025-01-22 14:25:00,368.95,369.05,368.95,368.95,1082.0,367.508,367.6076,367.508,367.508,1082.0
2025-01-22 14:30:00,368.95,369.52,368.95,369.52,2840.0,367.508,368.0758,367.508,368.0758,2840.0
2025-01-22 14:35:00,369.53,369.62,369.39,369.4,2296.0,368.0858,368.1754,367.9463,367.9563,2296.0
2025-01-22 14:40:00,369.4,369.59,369.39,369.54,1763.0,367.9563,368.1455,367.9463,368.0957,1763.0
2025-01-22 14:45:00,369.41,369.74,369.15,369.15,7365.0,367.9662,368.2949,367.7072,367.7072,7365.0
2025-01-22 14:50:00,369.04,369.59,368.92,369.59,6347.0,367.5977,368.1455,367.4781,368.1455,6347.0
2025-01-22 14:55:00,369.52,369.75,369.34,369.62,4637.0,368.0758,368.3049,367.8965,368.1754,4637.0
2025-01-22 15:00:00,369.52,369.81,369.51,369.74,4011.0,368.0758,368.3647,368.0658,368.2949,4011.0
2025-01-22 15:05:00,369.76,370.09,369.76,369.88,5850.0,368.3149,368.6436,368.3149,368.4344,5850.0
2025-01-22 15:10:00,369.98,370.09,369.89,369.99,1863.0,368.534,368.6436,368.4444,368.544,1863.0
2025-01-22 15:15:00,370.1,370.18,369.67,369.67,4437.0,368.6535,368.7332,368.2252,368.2252,4437.0
2025-01-22 15:20:00,369.78,369.9,369.46,369.46,2959.0,368.3348,368.4543,368.016,368.016,2959.0
2025-01-22 15:25:00,369.43,369.46,369.24,369.46,1536.0,367.9862,368.016,367.7969,368.016,1536.0
2025-01-22 15:30:00,369.23,369.23,368.56,368.74,3197.0,367.7869,367.7869,367.1196,367.2989,3197.0
2025-01-22 15:35:00,368.58,368.58,368.05,368.34,7240.0,367.1395,367.1395,366.6115,366.9004,7240.0
2025-01-22 15:40:00,368.26,368.26,367.8,367.85,1600.0,366.8207,366.8207,366.3625,366.4123,1600.0
2025-01-22 15:45:00,367.77,367.84,367.36,367.5,10850.0,366.3326,366.4024,365.9242,366.0637,10850.0
2025-01-22 15:50:00,367.46,367.74,367.18,367.18,5387.0,366.0239,366.3028,365.7449,365.7449,5387.0
2025-01-22 15:55:00,367.14,367.59,366.87,367.31,37514.0,365.7051,366.1533,365.4362,365.8744,37514.0
2025-01-23 09:30:00,367.81,368.71,367.18,367.81,6590.0,366.3725,367.269,365.7449,366.3725,6590.0
2025-01-23 09:35:00,366.87,368.19,366.77,367.16,2144.0,365.4362,366.751,365.3366,365.725,2144.0
2025-01-23 09:40:00,367.17,368.08,367.16,368.08,701.0,365.735,366.6414,365.725,366.6414,701.0
2025-01-23 09:45:00,367.69,367.99,367.28,367.33,2123.0,366.253,366.5518,365.8446,365.8944,2123.0
2025-01-23 09:50:00,367.33,367.33,367.25,367.25,1384.0,365.8944,365.8944,365.8147,365.8147,1384.0
2025-01-23 09:55:00,367.25,367.78,367.22,367.34,1300.0,365.8147,366.3426,365.7848,365.9043,1300.0
2025-01-23 10:00:00,367.51,367.55,366.77,366.92,2509.0,366.0737,366.1135,365.3366,365.486,2509.0
2025-01-23 10:05:00,366.87,367.26,366.87,366.87,3633.0,365.4362,365.8246,365.4362,365.4362,3633.0
2025-01-23 10:10:00,366.87,366.87,366.31,366.31,3065.0,365.4362,365.4362,364.8783,364.8783,3065.0
2025-01-23 10:15:00,366.31,366.61,366.21,366.59,1600.0,364.8783,365.1772,364.7787,365.1573,1600.0
2025-01-23 10:20:00,366.56,366.56,365.98,365.98,2943.0,365.1274,365.1274,364.5496,364.5496,2943.0
2025-01-23 10:25:00,365.88,365.94,365.68,365.69,2002.0,364.45,364.5098,364.2508,364.2608,2002.0
2025-01-23 10:30:00,365.68,366.0,365.5,365.79,3236.0,364.2508,364.5696,364.0715,364.3604,3236.0
2025-01-23 10:35:00,365.79,365.92,365.21,365.22,13242.0,364.3604,364.4899,363.7826,363.7926,13242.0
2025-01-23 10:40:00,365.28,365.66,365.09,365.66,3218.0,363.8524,364.2309,363.6631,364.2309,3218.0
2025-01-23 10:45:00,365.63,365.98,365.63,365.98,200.0,364.201,364.5496,364.201,364.5496,200.0
2025-01-23 10:50:00,365.76,366.3,365.62,366.16,1901.0,364.3305,364.8684,364.191,364.7289,1901.0
2025-01-23 10:55:00,366.07,366.25,365.6,365.64,10073.0,364.6393,364.8186,364.1711,364.211,10073.0
2025-01-23 11:00:00,366.12,366.3,365.82,365.82,1131.0,364.6891,364.8684,364.3903,364.3903,1131.0
2025-01-23 11:05:00,365.96,366.0,365.93,365.93,1537.0,364.5297,364.5696,364.4998,364.4998,1537.0
2025-01-23 11:10:00,365.66,366.03,365.66,365.9,1063.0,364.2309,364.5994,364.2309,364.47,1063.0
2025-01-23 11:15:00,365.9,366.51,365.89,366.51,1410.0,364.47,365.0776,364.46,365.0776,1410.0
2025-01-23 11:20:00,366.89,366.89,366.07,366.54,1185.0,365.4561,365.4561,364.6393,365.1075,1185.0
2025-01-23 11:25:00,366.42,366.42,366.41,366.41,660.0,364.9879,364.9879,364.978,364.978,660.0
2025-01-23 11:30:00,366.38,366.44,366.05,366.07,2283.0,364.9481,365.0078,364.6194,364.6393,2283.0
2025-01-23 11:35:00,365.75,365.94,365.59,365.8,3495.0,364.3205,364.5098,364.1612,364.3703,3495.0
2025-01-23 11:40:00,365.8,365.8,365.21,365.21,1311.0,364.3703,364.3703,363.7826,363.7826,1311.0
2025-01-23 11:45:00,365.35,365.35,365.23,365.35,1012.0,363.9221,363.9221,363.8026,363.9221,1012.0
2025-01-23 11:50:00,365.35,365.79,365.34,365.64,1076.0,363.9221,364.3604,363.9121,364.211,1076.0
2025-01-23 11:55:00,365.5,365.5,365.44,365.5,1033.0,364.0715,364.0715,364.0117,364.0715,1033.0
2025-01-23 12:00:00,365.21,365.79,365.21,365.66,937.0,363.7826,364.3604,363.7826,364.2309,937.0
2025-01-23 12:05:00,365.59,365.86,365.41,365.41,962.0,364.1612,364.4301,363.9819,363.9819,962.0
2025-01-23 12:10:00,365.64,365.91,365.54,365.82,2300.0,364.211,364.4799,364.1114,364.3903,2300.0
2025-01-23 12:15:00,365.67,365.75,365.67,365.68,867.0,364.2409,364.3205,364.2409,364.2508,867.0
2025-01-23 12:20:00,365.64,365.75,365.15,365.42,2840.0,364.211,364.3205,363.7229,363.9918,2840.0
2025-01-23 12:25:00,365.18,365.18,364.89,364.89,2518.0,363.7528,363.7528,363.4639,363.4639,2518.0
2025-01-23 12:30:00,365.09,365.32,365.01,365.13,986.0,363.6631,363.8922,363.5834,363.703,986.0
2025-01-23 12:35:00,365.05,365.05,364.81,364.81,1900.0,363.6233,363.6233,363.3842,363.3842,1900.0
2025-01-23 12:40:00,364.99,364.99,364.77,364.8,300.0,363.5635,363.5635,363.3444,363.3743,300.0
2025-01-23 12:45:00,364.94,365.01,364.8,364.8,1508.0,363.5137,363.5834,363.3743,363.3743,1508.0
2025-01-23 12:50:00,364.52,364.74,364.51,364.55,400.0,363.0953,363.3145,363.0854,363.1252,400.0
2025-01-23 12:55:00,364.75,364.75,364.49,364.49,1466.0,363.3244,363.3244,363.0655,363.0655,1466.0
2025-01-23 13:00:00,364.59,364.67,364.23,364.24,3334.0,363.1651,363.2448,362.8065,362.8164,3334.0
2025-01-23 13:05:00,364.1,364.27,363.93,363.94,1634.0,362.677,362.8463,362.5077,362.5176,1634.0
2025-01-23 13:10:00,363.94,364.1,363.42,363.55,5998.0,362.5176,362.677,361.9996,362.1291,5998.0
2025-01-23 13:15:00,363.48,363.54,362.36,362.36,6463.0,362.0594,362.1192,360.9438,360.9438,6463.0
2025-01-23 13:20:00,362.53,362.75,360.8,360.95,25448.0,361.1131,361.3323,359.3899,359.5393,25448.0
2025-01-23 13:25:00,360.75,361.64,360.75,361.47,23704.0,359.3401,360.2266,359.3401,360.0573,23704.0
2025-01-23 13:30:00,361.62,362.16,361.57,361.7,6024.0,360.2067,360.7446,360.1569,360.2864,6024.0
2025-01-23 13:35:00,361.76,362.06,361.48,361.82,3869.0,360.3461,360.645,360.0672,360.4059,3869.0
2025-01-23 13:40:00,361.78,362.48,361.68,362.48,6888.0,360.3661,361.0633,360.2664,361.0633,6888.0
2025-01-23 13:45:00,362.59,362.59,362.22,362.5,1064.0,361.1729,361.1729,360.8043,361.0832,1064.0
2025-01-23 13:50:00,362.58,362.75,362.57,362.67,2243.0,361.1629,361.3323,361.153,361.2526,2243.0
2025-01-23 13:55:00,362.67,362.67,362.44,362.58,1950.0,361.2526,361.2526,361.0235,361.1629,1950.0
2025-01-23 14:00:00,362.54,362.76,362.48,362.59,11864.0,361.1231,361.3422,361.0633,361.1729,11864.0
2025-01-23 14:05:00,362.6,362.87,362.42,362.71,8346.0,361.1828,361.4518,361.0036,361.2924,8346.0
2025-01-23 14:10:00,362.67,363.0,362.67,362.94,3019.0,361.2526,361.5813,361.2526,361.5215,3019.0
2025-01-23 14:15:00,362.99,362.99,362.46,362.46,821.0,361.5713,361.5713,361.0434,361.0434,821.0
2025-01-23 14:20:00,362.32,362.64,362.32,362.64,955.0,360.9039,361.2227,360.9039,361.2227,955.0
2025-01-23 14:25:00,362.64,362.64,362.48,362.48,1396.0,361.2227,361.2227,361.0633,361.0633,1396.0
2025-01-23 14:30:00,362.48,362.73,362.48,362.59,3508.0,361.0633,361.3123,361.0633,361.1729,3508.0
2025-01-23 14:35:00,362.68,363.0,362.68,362.81,15053.0,361.2625,361.5813,361.2625,361.392,15053.0
2025-01-23 14:40:00,362.88,362.99,362.85,362.94,5652.0,361.4618,361.5713,361.4319,361.5215,5652.0
2025-01-23 14:45:00,362.94,362.94,362.72,362.92,1706.0,361.5215,361.5215,361.3024,361.5016,1706.0
2025-01-23 14:50:00,362.82,362.85,362.48,362.71,2185.0,361.402,361.4319,361.0633,361.2924,2185.0
2025-01-23 14:55:00,362.57,362.67,362.07,362.07,1742.0,361.153,361.2526,360.6549,360.6549,1742.0
2025-01-23 15:00:00,362.22,363.08,362.07,363.05,12725.0,360.8043,361.661,360.6549,361.6311,12725.0
2025-01-23 15:05:00,363.05,363.27,362.72,363.08,14038.0,361.6311,361.8502,361.3024,361.661,14038.0
2025-01-23 15:10:00,363.08,363.44,363.07,363.35,3506.0,361.661,362.0196,361.651,361.9299,3506.0
2025-01-23 15:15:00,363.38,363.91,363.35,363.41,17097.0,361.9598,362.4877,361.9299,361.9897,17097.0
2025-01-23 15:20:00,363.41,363.93,363.41,363.7,5060.0,361.9897,362.5077,361.9897,362.2785,5060.0
2025-01-23 15:25:00,363.71,363.83,363.44,363.6,6066.0,362.2885,362.408,362.0196,362.1789,6066.0
2025-01-23 15:30:00,363.59,363.72,363.55,363.72,3027.0,362.169,362.2985,362.1291,362.2985,3027.0
2025-01-23 15:35:00,363.55,363.72,363.55,363.61,6810.0,362.1291,362.2985,362.1291,362.1889,6810.0
2025-01-23 15:40:00,363.61,363.91,363.49,363.59,9089.0,362.1889,362.4877,362.0694,362.169,9089.0
2025-01-23 15:45:00,363.6,364.28,363.6,364.28,19067.0,362.1789,362.8563,362.1789,362.8563,19067.0
2025-01-23 15:50:00,364.18,364.27,363.75,363.78,15174.0,362.7567,362.8463,362.3284,362.3582,15174.0
2025-01-23 15:55:00,363.75,364.66,363.65,364.65,71237.0,362.3284,363.2348,362.2287,363.2248,71237.0
2025-01-24 09:30:00,363.58,363.58,363.58,363.58,3429.0,362.159,362.159,362.159,362.159,3429.0
2025-01-24 09:35:00,364.11,364.29,363.72,363.72,1700.0,362.6869,362.8662,362.2985,362.2985,1700.0
2025-01-24 09:40:00,363.72,364.68,363.71,364.68,1321.0,362.2985,363.2547,362.2885,363.2547,1321.0
2025-01-24 09:45:00,363.19,364.04,363.19,363.88,12594.0,361.7705,362.6172,361.7705,362.4578,12594.0
2025-01-24 09:50:00,363.89,364.58,363.89,363.95,4349.0,362.4678,363.1551,362.4678,362.5276,4349.0
2025-01-24 09:55:00,363.69,364.07,363.65,364.07,3534.0,362.2686,362.6471,362.2287,362.6471,3534.0
2025-01-24 10:00:00,364.37,364.96,364.0,364.75,17686.0,362.9459,363.5336,362.5774,363.3244,17686.0
2025-01-24 10:05:00,364.94,365.15,364.89,365.08,1402.0,363.5137,363.7229,363.4639,363.6532,1402.0
2025-01-24 10:10:00,365.3,365.31,364.6,364.89,1369.0,363.8723,363.8823,363.175,363.4639,1369.0
2025-01-24 10:15:00,364.79,365.39,364.78,365.39,1620.0,363.3643,363.9619,363.3543,363.9619,1620.0
2025-01-24 10:20:00,365.49,365.49,365.05,365.13,2147.0,364.0616,364.0616,363.6233,363.703,2147.0
2025-01-24 10:25:00,365.1,365.41,365.1,365.3,3157.0,363.6731,363.9819,363.6731,363.8723,3157.0
2025-01-24 10:30:00,365.3,365.3,365.09,365.09,570.0,363.8723,363.8723,363.6631,363.6631,570.0
2025-01-24 10:35:00,365.24,365.62,365.23,365.59,1693.0,363.8125,364.191,363.8026,364.1612,1693.0
2025-01-24 10:40:00,365.5,365.83,365.49,365.75,2955.0,364.0715,364.4002,364.0616,364.3205,2955.0
2025-01-24 10:45:00,365.74,365.97,365.73,365.83,2304.0,364.3106,364.5397,364.3006,364.4002,2304.0
2025-01-24 10:50:00,365.83,366.03,365.82,365.86,7128.0,364.4002,364.5994,364.3903,364.4301,7128.0
2025-01-24 10:55:00,365.89,366.24,365.81,366.11,7221.0,364.46,364.8086,364.3803,364.6791,7221.0
2025-01-24 11:00:00,365.98,366.79,365.85,366.7,2156.0,364.5496,365.3565,364.4201,365.2668,2156.0
2025-01-24 11:05:00,366.56,366.57,366.35,366.48,1998.0,365.1274,365.1373,364.9182,365.0477,1998.0
2025-01-24 11:10:00,366.53,366.53,366.2,366.41,1503.0,365.0975,365.0975,364.7688,364.978,1503.0
2025-01-24 11:15:00,366.42,367.2,366.38,367.19,2986.0,364.9879,365.7649,364.9481,365.7549,2986.0
2025-01-24 11:20:00,367.08,367.12,367.0,367.0,500.0,365.6453,365.6852,365.5657,365.5657,500.0
2025-01-24 11:25:00,366.91,367.01,366.59,366.81,6496.0,365.476,365.5756,365.1573,365.3764,6496.0
2025-01-24 11:30:00,366.81,367.08,366.81,367.06,1900.0,365.3764,365.6453,365.3764,365.6254,1900.0
2025-01-24 11:35:00,367.06,367.06,366.87,367.06,1105.0,365.6254,365.6254,365.4362,365.6254,1105.0
2025-01-24 11:40:00,367.06,367.06,366.71,366.97,2225.0,365.6254,365.6254,365.2768,365.5358,2225.0
2025-01-24 11:45:00,367.21,367.21,367.21,367.21,300.0,365.7748,365.7748,365.7748,365.7748,300.0
2025-01-24 11:50:00,367.21,367.36,367.21,367.36,501.0,365.7748,365.9242,365.7748,365.9242,501.0
2025-01-24 11:55:00,367.45,367.45,367.29,367.36,2294.0,366.0139,366.0139,365.8545,365.9242,2294.0
2025-01-24 12:00:00,367.36,367.36,366.97,366.98,5111.0,365.9242,365.9242,365.5358,365.5457,5111.0
2025-01-24 12:05:00,367.02,367.04,366.96,366.96,1000.0,365.5856,365.6055,365.5258,365.5258,1000.0
2025-01-24 12:10:00,366.96,367.03,366.55,366.66,3916.0,365.5258,365.5955,365.1174,365.227,3916.0
2025-01-24 12:15:00,366.69,367.2,366.63,367.2,900.0,365.2569,365.7649,365.1971,365.7649,900.0
2025-01-24 12:20:00,367.23,367.23,367.0,367.0,1990.0,365.7948,365.7948,365.5657,365.5657,1990.0
2025-01-24 12:25:00,367.31,367.32,367.31,367.31,300.0,365.8744,365.8844,365.8744,365.8744,300.0
2025-01-24 12:30:00,367.31,367.31,367.15,367.24,2150.0,365.8744,365.8744,365.7151,365.8047,2150.0
2025-01-24 12:35:00,367.24,367.61,367.23,367.49,1161.0,365.8047,366.1733,365.7948,366.0537,1161.0
2025-01-24 12:40:00,367.54,367.79,367.35,367.79,584.0,366.1035,366.3526,365.9143,366.3526,584.0
2025-01-24 12:45:00,367.58,367.58,367.58,367.58,100.0,366.1434,366.1434,366.1434,366.1434,100.0
2025-01-24 12:50:00,367.38,367.54,367.3,367.54,1906.0,365.9442,366.1035,365.8645,366.1035,1906.0
2025-01-24 12:55:00,367.48,367.83,367.48,367.83,870.0,366.0438,366.3924,366.0438,366.3924,870.0
2025-01-24 13:00:00,367.82,367.82,367.49,367.59,2023.0,366.3824,366.3824,366.0537,366.1533,2023.0
2025-01-24 13:05:00,367.59,367.91,367.59,367.91,725.0,366.1533,366.4721,366.1533,366.4721,725.0
2025-01-24 13:10:00,367.82,368.36,367.82,368.21,2442.0,366.3824,366.9203,366.3824,366.7709,2442.0
2025-01-24 13:15:00,368.19,368.24,367.91,367.98,2295.0,366.751,366.8008,366.4721,366.5418,2295.0
2025-01-24 13:20:00,368.1,368.2,368.02,368.02,700.0,366.6614,366.761,366.5817,366.5817,700.0
2025-01-24 13:25:00,367.96,368.18,367.9,368.14,1325.0,366.5219,366.741,366.4621,366.7012,1325.0
2025-01-24 13:30:00,368.16,368.22,368.16,368.22,415.0,366.7211,366.7809,366.7211,366.7809,415.0
2025-01-24 13:35:00,368.18,368.41,368.17,368.39,3209.0,366.741,366.9701,366.7311,366.9502,3209.0
2025-01-24 13:40:00,368.39,368.48,368.34,368.48,716.0,366.9502,367.0399,366.9004,367.0399,716.0
2025-01-24 13:45:00,368.42,368.63,368.38,368.45,1501.0,366.9801,367.1893,366.9403,367.01,1501.0
2025-01-24 13:50:00,368.44,368.56,368.44,368.5,407.0,367.0,367.1196,367.0,367.0598,407.0
2025-01-24 13:55:00,368.5,368.55,368.43,368.5,1072.0,367.0598,367.1096,366.9901,367.0598,1072.0
2025-01-24 14:00:00,368.48,368.62,368.47,368.62,2277.0,367.0399,367.1793,367.0299,367.1793,2277.0
2025-01-24 14:05:00,368.62,368.73,368.49,368.54,3656.0,367.1793,367.2889,367.0498,367.0996,3656.0
2025-01-24 14:10:00,368.55,368.55,368.14,368.32,1964.0,367.1096,367.1096,366.7012,366.8805,1964.0
2025-01-24 14:15:00,368.4,368.84,368.4,368.84,3297.0,366.9602,367.3985,366.9602,367.3985,3297.0
2025-01-24 14:20:00,368.93,368.93,368.45,368.67,7990.0,367.4881,367.4881,367.01,367.2291,7990.0
2025-01-24 14:25:00,368.79,369.15,368.79,369.1,3132.0,367.3487,367.7072,367.3487,367.6574,3132.0
2025-01-24 14:30:00,368.84,369.28,368.72,368.72,2804.0,367.3985,367.8367,367.2789,367.2789,2804.0
2025-01-24 14:35:00,368.69,368.85,368.68,368.82,522.0,367.249,367.4084,367.2391,367.3785,522.0
2025-01-24 14:40:00,368.84,368.87,368.78,368.81,3932.0,367.3985,367.4283,367.3387,367.3686,3932.0
2025-01-24 14:45:00,368.72,368.76,368.64,368.65,2199.0,367.2789,367.3188,367.1992,367.2092,2199.0
2025-01-24 14:50:00,368.65,368.76,368.38,368.44,5740.0,367.2092,367.3188,366.9403,367.0,5740.0
2025-01-24 14:55:00,368.56,368.65,368.56,368.65,200.0,367.1196,367.2092,367.1196,367.2092,200.0
2025-01-24 15:00:00,368.68,368.83,368.53,368.74,7857.0,367.2391,367.3885,367.0897,367.2989,7857.0
2025-01-24 15:05:00,368.61,368.66,368.48,368.57,4212.0,367.1694,367.2192,367.0399,367.1295,4212.0
2025-01-24 15:10:00,368.58,368.74,368.33,368.69,3487.0,367.1395,367.2989,366.8905,367.249,3487.0
2025-01-24 15:15:00,368.83,368.99,368.65,368.7,900.0,367.3885,367.5479,367.2092,367.259,900.0
2025-01-24 15:20:00,368.71,368.71,368.32,368.32,1302.0,367.269,367.269,366.8805,366.8805,1302.0
2025-01-24 15:25:00,368.32,368.68,368.32,368.61,2561.0,366.8805,367.2391,366.8805,367.1694,2561.0
2025-01-24 15:30:00,368.7,368.75,368.41,368.41,2849.0,367.259,367.3088,366.9701,366.9701,2849.0
2025-01-24 15:35:00,368.37,368.5,368.17,368.5,2792.0,366.9303,367.0598,366.7311,367.0598,2792.0
2025-01-24 15:40:00,368.38,368.53,368.25,368.53,2175.0,366.9403,367.0897,366.8108,367.0897,2175.0
2025-01-24 15:45:00,368.5,368.86,368.28,368.77,6901.0,367.0598,367.4184,366.8406,367.3287,6901.0
2025-01-24 15:50:00,368.96,369.35,368.71,368.84,5669.0,367.518,367.9065,367.269,367.3985,5669.0
2025-01-24 15:55:00,368.76,369.22,368.61,369.14,34579.0,367.3188,367.777,367.1694,367.6973,34579.0
2025-01-27 09:30:00,371.0,373.37,370.08,370.68,16323.0,369.55,371.9108,368.6336,369.2313,16323.0
2025-01-27 09:35:00,371.27,373.16,371.21,373.15,5074.0,369.819,371.7016,369.7592,371.6916,5074.0
2025-01-27 09:40:00,372.98,372.98,370.78,370.79,5193.0,371.5223,371.5223,369.3309,369.3408,5193.0
2025-01-27 09:45:00,371.02,371.13,368.91,369.73,3228.0,369.5699,369.6795,367.4682,368.285,3228.0
2025-01-27 09:50:00,369.66,370.12,369.23,369.49,2177.0,368.2153,368.6735,367.7869,368.0459,2177.0
2025-01-27 09:55:00,369.67,370.38,369.15,370.06,6386.0,368.2252,368.9324,367.7072,368.6137,6386.0
2025-01-27 10:00:00,369.72,371.12,369.72,370.85,5350.0,368.275,369.6696,368.275,369.4006,5350.0
2025-01-27 10:05:00,371.4,371.91,370.99,371.67,8229.0,369.9485,370.4565,369.5401,370.2174,8229.0
2025-01-27 10:10:00,371.67,372.01,371.61,371.66,3500.0,370.2174,370.5561,370.1576,370.2074,3500.0
2025-01-27 10:15:00,371.65,372.33,371.59,372.14,13920.0,370.1975,370.8748,370.1377,370.6856,13920.0
2025-01-27 10:20:00,372.0,372.48,371.98,372.43,1900.0,370.5461,371.0242,370.5262,370.9744,1900.0
2025-01-27 10:25:00,372.52,373.15,372.52,372.63,8982.0,371.0641,371.6916,371.0641,371.1736,8982.0
2025-01-27 10:30:00,372.62,372.62,372.23,372.38,1327.0,371.1637,371.1637,370.7752,370.9246,1327.0
2025-01-27 10:35:00,372.64,372.64,371.99,372.03,2817.0,371.1836,371.1836,370.5361,370.576,2817.0
2025-01-27 10:40:00,372.24,372.58,371.98,372.58,2361.0,370.7852,371.1238,370.5262,371.1238,2361.0
2025-01-27 10:45:00,372.53,372.59,372.43,372.43,882.0,371.074,371.1338,370.9744,370.9744,882.0
2025-01-27 10:50:00,372.12,372.35,372.12,372.15,700.0,370.6656,370.8947,370.6656,370.6955,700.0
2025-01-27 10:55:00,372.15,372.69,372.15,372.42,2719.0,370.6955,371.2334,370.6955,370.9645,2719.0
2025-01-27 11:00:00,372.33,372.68,371.95,372.68,2170.0,370.8748,371.2235,370.4963,371.2235,2170.0
2025-01-27 11:05:00,372.9,373.22,372.85,373.22,990.0,371.4426,371.7613,371.3928,371.7613,990.0
2025-01-27 11:10:00,373.37,373.46,373.12,373.46,1100.0,371.9108,372.0004,371.6617,372.0004,1100.0
2025-01-27 11:15:00,373.47,373.71,373.42,373.47,1004.0,372.0104,372.2494,371.9606,372.0104,1004.0
2025-01-27 11:20:00,373.64,373.96,373.43,373.96,2146.0,372.1797,372.4985,371.9705,372.4985,2146.0
2025-01-27 11:25:00,373.79,374.35,373.79,374.35,1300.0,372.3291,372.8869,372.3291,372.8869,1300.0
2025-01-27 11:30:00,374.19,374.38,374.04,374.25,2306.0,372.7276,372.9168,372.5781,372.7873,2306.0
2025-01-27 11:35:00,374.25,374.75,374.25,374.75,5923.0,372.7873,373.2854,372.7873,373.2854,5923.0
2025-01-27 11:40:00,374.68,374.81,374.63,374.73,2799.0,373.2156,373.3451,373.1658,373.2654,2799.0
2025-01-27 11:45:00,374.54,375.0,374.34,374.46,4864.0,373.0762,373.5344,372.877,372.9965,4864.0
2025-01-27 11:50:00,374.27,374.34,373.73,374.19,2576.0,372.8072,372.877,372.2693,372.7276,2576.0
2025-01-27 11:55:00,374.18,374.35,374.16,374.17,1700.0,372.7176,372.8869,372.6977,372.7076,1700.0
2025-01-27 12:00:00,374.17,374.23,373.39,373.54,2948.0,372.7076,372.7674,371.9307,372.0801,2948.0
2025-01-27 12:05:00,373.55,373.73,373.27,373.51,2457.0,372.0901,372.2693,371.8111,372.0502,2457.0
2025-01-27 12:10:00,373.68,374.03,373.68,374.03,1595.0,372.2195,372.5682,372.2195,372.5682,1595.0
2025-01-27 12:15:00,374.05,374.08,373.87,373.87,1020.0,372.5881,372.618,372.4088,372.4088,1020.0
2025-01-27 12:20:00,373.99,374.21,373.87,374.12,2415.0,372.5283,372.7475,372.4088,372.6578,2415.0
2025-01-27 12:25:00,374.13,374.38,374.06,374.38,2486.0,372.6678,372.9168,372.5981,372.9168,2486.0
2025-01-27 12:30:00,374.33,374.39,374.19,374.34,1249.0,372.867,372.9268,372.7276,372.877,1249.0
2025-01-27 12:35:00,374.36,375.0,374.27,374.91,3395.0,372.8969,373.5344,372.8072,373.4447,3395.0
2025-01-27 12:40:00,374.86,375.25,374.86,375.04,2338.0,373.3949,373.7834,373.3949,373.5742,2338.0
2025-01-27 12:45:00,375.13,375.24,374.73,374.73,1647.0,373.6639,373.7734,373.2654,373.2654,1647.0
2025-01-27 12:50:00,374.88,374.89,374.52,374.52,1447.0,373.4149,373.4248,373.0563,373.0563,1447.0
2025-01-27 12:55:00,374.71,374.87,374.53,374.53,657.0,373.2455,373.4049,373.0662,373.0662,657.0
2025-01-27 13:00:00,374.53,374.53,374.53,374.53,0.0,373.0662,373.0662,373.0662,373.0662,0.0
2025-01-27 13:05:00,374.15,374.39,374.14,374.32,1479.0,372.6877,372.9268,372.6777,372.857,1479.0
2025-01-27 13:10:00,374.24,374.25,374.16,374.17,1663.0,372.7774,372.7873,372.6977,372.7076,1663.0
2025-01-27 13:15:00,374.31,374.47,374.3,374.36,1108.0,372.8471,373.0065,372.8371,372.8969,1108.0
2025-01-27 13:20:00,374.36,374.36,373.98,374.27,1400.0,372.8969,372.8969,372.5184,372.8072,1400.0
2025-01-27 13:25:00,374.2,374.54,374.2,374.4,400.0,372.7375,373.0762,372.7375,372.9367,400.0
2025-01-27 13:30:00,374.44,374.66,374.44,374.53,600.0,372.9766,373.1957,372.9766,373.0662,600.0
2025-01-27 13:35:00,374.71,374.71,374.11,374.26,702.0,373.2455,373.2455,372.6479,372.7973,702.0
2025-01-27 13:40:00,374.02,374.42,373.94,374.42,1973.0,372.5582,372.9567,372.4785,372.9567,1973.0
2025-01-27 13:45:00,374.09,374.55,373.96,374.53,2278.0,372.6279,373.0861,372.4985,373.0662,2278.0
2025-01-27 13:50:00,374.25,374.53,374.25,374.44,1970.0,372.7873,373.0662,372.7873,372.9766,1970.0
2025-01-27 13:55:00,374.49,374.64,374.45,374.64,1842.0,373.0264,373.1758,372.9865,373.1758,1842.0
2025-01-27 14:00:00,374.64,374.74,374.52,374.68,1147.0,373.1758,373.2754,373.0563,373.2156,1147.0
2025-01-27 14:05:00,374.71,374.79,374.52,374.75,1409.0,373.2455,373.3252,373.0563,373.2854,1409.0
2025-01-27 14:10:00,374.6,375.09,374.57,375.06,1908.0,373.1359,373.624,373.1061,373.5942,1908.0
2025-01-27 14:15:00,375.09,375.41,375.01,375.41,3715.0,373.624,373.9428,373.5443,373.9428,3715.0
2025-01-27 14:20:00,375.4,375.79,375.39,375.73,5372.0,373.9328,374.3213,373.9229,374.2615,5372.0
2025-01-27 14:25:00,375.8,376.15,375.71,376.12,4096.0,374.3313,374.6799,374.2416,374.65,4096.0
2025-01-27 14:30:00,376.13,376.33,376.04,376.1,3959.0,374.66,374.8592,374.5703,374.6301,3959.0
2025-01-27 14:35:00,376.15,376.86,376.15,376.84,2352.0,374.6799,375.3871,374.6799,375.3672,2352.0
2025-01-27 14:40:00,376.7,376.99,376.7,376.8,6539.0,375.2277,375.5166,375.2277,375.3274,6539.0
2025-01-27 14:45:00,376.8,376.96,376.66,376.88,3300.0,375.3274,375.4867,375.1879,375.407,3300.0
2025-01-27 14:50:00,376.9,376.94,376.66,376.94,3266.0,375.427,375.4668,375.1879,375.4668,3266.0
2025-01-27 14:55:00,376.94,377.22,376.94,377.04,5985.0,375.4668,375.7457,375.4668,375.5664,5985.0
2025-01-27 15:00:00,377.04,377.65,377.03,377.05,9521.0,375.5664,376.174,375.5565,375.5764,9521.0
2025-01-27 15:05:00,377.05,377.05,375.78,376.1,6605.0,375.5764,375.5764,374.3113,374.6301,6605.0
2025-01-27 15:10:00,376.09,376.09,375.95,375.96,2491.0,374.6201,374.6201,374.4807,374.4906,2491.0
2025-01-27 15:15:00,375.96,376.25,375.95,376.09,4906.0,374.4906,374.7795,374.4807,374.6201,4906.0
2025-01-27 15:20:00,376.06,376.42,376.06,376.3,2662.0,374.5902,374.9488,374.5902,374.8293,2662.0
2025-01-27 15:25:00,376.36,376.36,375.92,376.17,3512.0,374.8891,374.8891,374.4508,374.6998,3512.0
2025-01-27 15:30:00,375.91,376.0,375.34,375.66,3903.0,374.4408,374.5305,373.8731,374.1918,3903.0
2025-01-27 15:35:00,375.82,375.92,375.29,375.33,3355.0,374.3512,374.4508,373.8233,373.8631,3355.0
2025-01-27 15:40:00,375.4,375.96,375.39,375.52,5204.0,373.9328,374.4906,373.9229,374.0524,5204.0
2025-01-27 15:45:00,375.55,375.87,375.23,375.37,8761.0,374.0822,374.401,373.7635,373.9029,8761.0
2025-01-27 15:50:00,375.37,376.37,375.37,376.24,15833.0,373.9029,374.899,373.9029,374.7695,15833.0
2025-01-27 15:55:00,376.4,377.09,376.28,376.8,92186.0,374.9289,375.6162,374.8094,375.3274,92186.0
2025-01-28 09:30:00,377.62,377.62,374.6,376.31,8575.0,376.1441,376.1441,373.1359,374.8393,8575.0
2025-01-28 09:35:00,376.5,377.62,375.73,377.44,10371.0,375.0285,376.1441,374.2615,375.9648,10371.0
2025-01-28 09:40:00,377.47,377.47,377.13,377.18,1600.0,375.9947,375.9947,375.6561,375.7059,1600.0
2025-01-28 09:45:00,376.91,377.25,375.88,376.22,6411.0,375.4369,375.7756,374.4109,374.7496,6411.0
2025-01-28 09:50:00,375.88,376.2,375.87,375.88,2400.0,374.4109,374.7297,374.401,374.4109,2400.0
2025-01-28 09:55:00,375.94,376.08,375.43,375.55,3356.0,374.4707,374.6102,373.9627,374.0822,3356.0
2025-01-28 10:00:00,375.3,376.03,375.15,376.03,2100.0,373.8332,374.5604,373.6838,374.5604,2100.0
2025-01-28 10:05:00,375.96,375.98,375.31,375.31,4293.0,374.4906,374.5106,373.8432,373.8432,4293.0
2025-01-28 10:10:00,375.24,375.24,374.31,374.31,2765.0,373.7734,373.7734,372.8471,372.8471,2765.0
2025-01-28 10:15:00,373.91,374.24,373.62,373.63,7859.0,372.4486,372.7774,372.1598,372.1697,7859.0
2025-01-28 10:20:00,373.48,373.5,373.0,373.19,2293.0,372.0203,372.0402,371.5422,371.7315,2293.0
2025-01-28 10:25:00,373.19,373.98,373.19,373.46,6575.0,371.7315,372.5184,371.7315,372.0004,6575.0
2025-01-28 10:30:00,373.12,373.22,372.79,373.03,3443.0,371.6617,371.7613,371.333,371.5721,3443.0
2025-01-28 10:35:00,372.99,373.15,372.7,372.83,3008.0,371.5322,371.6916,371.2434,371.3729,3008.0
2025-01-28 10:40:00,373.11,373.31,372.83,373.31,14682.0,371.6518,371.851,371.3729,371.851,14682.0
2025-01-28 10:45:00,373.35,373.43,373.02,373.18,4103.0,371.8908,371.9705,371.5621,371.7215,4103.0
2025-01-28 10:50:00,373.42,374.43,373.36,374.43,6061.0,371.9606,372.9666,371.9008,372.9666,6061.0
2025-01-28 10:55:00,374.25,374.57,374.06,374.1,1531.0,372.7873,373.1061,372.5981,372.6379,1531.0
2025-01-28 11:00:00,374.0,374.27,373.76,373.95,13502.0,372.5383,372.8072,372.2992,372.4885,13502.0
2025-01-28 11:05:00,373.92,373.94,373.55,373.63,1700.0,372.4586,372.4785,372.0901,372.1697,1700.0
2025-01-28 11:10:00,373.61,374.02,373.61,373.88,4208.0,372.1498,372.5582,372.1498,372.4188,4208.0
2025-01-28 11:15:00,373.75,373.76,373.06,373.06,1300.0,372.2893,372.2992,371.602,371.602,1300.0
2025-01-28 11:20:00,373.06,373.06,372.12,372.4,7211.0,371.602,371.602,370.6656,370.9445,7211.0
2025-01-28 11:25:00,372.58,372.75,371.85,372.14,13342.0,371.1238,371.2932,370.3967,370.6856,13342.0
2025-01-28 11:30:00,372.08,372.37,371.73,372.37,8282.0,370.6258,370.9147,370.2772,370.9147,8282.0
2025-01-28 11:35:00,372.32,372.32,372.24,372.24,2173.0,370.8649,370.8649,370.7852,370.7852,2173.0
2025-01-28 11:40:00,372.27,372.27,371.9,372.02,1400.0,370.8151,370.8151,370.4465,370.566,1400.0
2025-01-28 11:45:00,372.12,372.34,372.02,372.24,3781.0,370.6656,370.8848,370.566,370.7852,3781.0
2025-01-28 11:50:00,372.12,372.21,371.72,372.05,2308.0,370.6656,370.7553,370.2672,370.5959,2308.0
2025-01-28 11:55:00,371.8,371.82,371.55,371.74,6901.0,370.3469,370.3668,370.0979,370.2871,6901.0
2025-01-28 12:00:00,371.8,371.81,371.27,371.5,5490.0,370.3469,370.3569,369.819,370.0481,5490.0
2025-01-28 12:05:00,371.51,371.8,371.37,371.69,2368.0,370.058,370.3469,369.9186,370.2373,2368.0
2025-01-28 12:10:00,371.69,371.86,371.3,371.3,7470.0,370.2373,370.4067,369.8488,369.8488,7470.0
2025-01-28 12:15:00,371.35,371.35,370.91,371.14,700.0,369.8987,369.8987,369.4604,369.6895,700.0
2025-01-28 12:20:00,371.01,371.01,370.76,370.87,600.0,369.56,369.56,369.311,369.4205,600.0
2025-01-28 12:25:00,370.88,370.88,370.6,370.63,1200.0,369.4305,369.4305,369.1516,369.1815,1200.0
2025-01-28 12:30:00,370.69,371.16,370.69,370.88,2727.0,369.2412,369.7094,369.2412,369.4305,2727.0
2025-01-28 12:35:00,370.93,370.93,370.31,370.73,2721.0,369.4803,369.4803,368.8627,369.2811,2721.0
2025-01-28 12:40:00,370.73,371.05,370.31,370.56,3717.0,369.2811,369.5998,368.8627,369.1117,3717.0
2025-01-28 12:45:00,370.58,371.17,370.44,371.05,4423.0,369.1317,369.7194,368.9922,369.5998,4423.0
2025-01-28 12:50:00,371.22,371.39,371.11,371.11,3700.0,369.7692,369.9385,369.6596,369.6596,3700.0
2025-01-28 12:55:00,371.36,371.36,371.18,371.31,3300.0,369.9086,369.9086,369.7293,369.8588,3300.0
2025-01-28 13:00:00,371.33,371.79,371.15,371.75,7062.0,369.8787,370.3369,369.6994,370.2971,7062.0
2025-01-28 13:05:00,371.73,371.87,371.49,371.75,1535.0,370.2772,370.4166,370.0381,370.2971,1535.0
2025-01-28 13:10:00,371.74,371.75,371.62,371.69,2123.0,370.2871,370.2971,370.1676,370.2373,2123.0
2025-01-28 13:15:00,371.86,372.09,371.86,372.08,2200.0,370.4067,370.6358,370.4067,370.6258,2200.0
2025-01-28 13:20:00,372.0,372.15,372.0,372.09,1959.0,370.5461,370.6955,370.5461,370.6358,1959.0
2025-01-28 13:25:00,372.09,372.11,371.58,371.59,4596.0,370.6358,370.6557,370.1278,370.1377,4596.0
2025-01-28 13:30:00,371.64,371.79,371.48,371.63,5566.0,370.1875,370.3369,370.0281,370.1776,5566.0
2025-01-28 13:35:00,371.63,371.71,371.36,371.47,2513.0,370.1776,370.2572,369.9086,370.0182,2513.0
2025-01-28 13:40:00,371.34,371.56,371.23,371.45,10614.0,369.8887,370.1078,369.7791,369.9983,10614.0
2025-01-28 13:45:00,371.5,371.52,371.15,371.24,3604.0,370.0481,370.068,369.6994,369.7891,3604.0
2025-01-28 13:50:00,371.07,371.12,370.98,370.98,2081.0,369.6197,369.6696,369.5301,369.5301,2081.0
2025-01-28 13:55:00,370.95,371.16,370.9,370.92,1550.0,369.5002,369.7094,369.4504,369.4703,1550.0
2025-01-28 14:00:00,370.92,370.92,370.5,370.6,4710.0,369.4703,369.4703,369.052,369.1516,4710.0
2025-01-28 14:05:00,370.5,371.02,370.27,371.02,20027.0,369.052,369.5699,368.8229,369.5699,20027.0
2025-01-28 14:10:00,370.92,370.92,370.67,370.79,4896.0,369.4703,369.4703,369.2213,369.3408,4896.0
2025-01-28 14:15:00,370.66,370.7,370.64,370.65,1400.0,369.2113,369.2512,369.1914,369.2014,1400.0
2025-01-28 14:20:00,370.45,370.53,370.41,370.42,5522.0,369.0022,369.0819,368.9623,368.9723,5522.0
2025-01-28 14:25:00,370.42,371.1,370.33,371.09,22327.0,368.9723,369.6496,368.8826,369.6397,22327.0
2025-01-28 14:30:00,371.14,371.14,371.01,371.03,1556.0,369.6895,369.6895,369.56,369.5799,1556.0
2025-01-28 14:35:00,371.06,371.09,370.95,371.08,800.0,369.6098,369.6397,369.5002,369.6297,800.0
2025-01-28 14:40:00,371.2,371.27,371.03,371.04,2730.0,369.7492,369.819,369.5799,369.5899,2730.0
2025-01-28 14:45:00,371.02,371.02,370.68,370.79,1128.0,369.5699,369.5699,369.2313,369.3408,1128.0
2025-01-28 14:50:00,370.79,370.97,370.78,370.97,3501.0,369.3408,369.5201,369.3309,369.5201,3501.0
2025-01-28 14:55:00,371.02,371.35,371.02,371.31,2255.0,369.5699,369.8987,369.5699,369.8588,2255.0
2025-01-28 15:00:00,371.29,371.31,371.04,371.13,6897.0,369.8389,369.8588,369.5899,369.6795,6897.0
2025-01-28 15:05:00,371.09,371.13,370.97,370.98,5463.0,369.6397,369.6795,369.5201,369.5301,5463.0
2025-01-28 15:10:00,371.07,371.17,370.95,370.95,8956.0,369.6197,369.7194,369.5002,369.5002,8956.0
2025-01-28 15:15:00,371.05,371.68,370.89,371.63,10758.0,369.5998,370.2274,369.4404,370.1776,10758.0
2025-01-28 15:20:00,371.67,371.68,370.91,371.03,6719.0,370.2174,370.2274,369.4604,369.5799,6719.0
2025-01-28 15:25:00,370.93,371.18,370.88,370.89,12102.0,369.4803,369.7293,369.4305,369.4404,12102.0
2025-01-28 15:30:00,370.94,371.0,370.6,370.6,8594.0,369.4903,369.55,369.1516,369.1516,8594.0
2025-01-28 15:35:00,370.71,371.0,370.64,371.0,12441.0,369.2612,369.55,369.1914,369.55,12441.0
2025-01-28 15:40:00,371.06,371.44,371.03,371.35,12157.0,369.6098,369.9883,369.5799,369.8987,12157.0
2025-01-28 15:45:00,371.35,371.6,371.15,371.52,11840.0,369.8987,370.1477,369.6994,370.068,11840.0
2025-01-28 15:50:00,371.65,372.27,371.64,372.0,25146.0,370.1975,370.8151,370.1875,370.5461,25146.0
2025-01-28 15:55:00,372.0,372.07,371.29,371.37,75824.0,370.5461,370.6158,369.8389,369.9186,75824.0
2025-01-29 09:30:00,370.21,371.51,370.21,371.34,7684.0,368.7631,370.058,368.7631,369.8887,7684.0
2025-01-29 09:35:00,370.62,371.13,369.4,369.4,8600.0,369.1715,369.6795,367.9563,367.9563,8600.0
2025-01-29 09:40:00,369.65,370.44,369.54,370.28,10018.0,368.2053,368.9922,368.0957,368.8328,10018.0
2025-01-29 09:45:00,370.42,370.48,369.03,369.23,17862.0,368.9723,369.0321,367.5877,367.7869,17862.0
2025-01-29 09:50:00,369.21,369.42,368.27,369.06,2658.0,367.767,367.9762,366.8307,367.6176,2658.0
2025-01-29 09:55:00,368.93,369.55,368.87,369.27,9000.0,367.4881,368.1057,367.4283,367.8268,9000.0
2025-01-29 10:00:00,369.3,369.44,368.35,369.1,10972.0,367.8567,367.9961,366.9104,367.6574,10972.0
2025-01-29 10:05:00,369.23,369.34,368.99,369.02,3468.0,367.7869,367.8965,367.5479,367.5778,3468.0
2025-01-29 10:10:00,368.97,368.97,368.4,368.62,2743.0,367.528,367.528,366.9602,367.1793,2743.0
2025-01-29 10:15:00,368.5,369.45,368.48,368.71,11801.0,367.0598,368.0061,367.0399,367.269,11801.0
2025-01-29 10:20:00,368.48,368.96,368.41,368.96,7291.0,367.0399,367.518,366.9701,367.518,7291.0
2025-01-29 10:25:00,368.95,369.29,368.9,369.13,5808.0,367.508,367.8467,367.4582,367.6873,5808.0
2025-01-29 10:30:00,368.95,368.95,368.55,368.78,3539.0,367.508,367.508,367.1096,367.3387,3539.0
2025-01-29 10:35:00,368.89,369.16,368.63,369.16,4596.0,367.4483,367.7172,367.1893,367.7172,4596.0
2025-01-29 10:40:00,369.33,369.69,368.89,369.65,11572.0,367.8865,368.2451,367.4483,368.2053,11572.0
2025-01-29 10:45:00,369.67,369.69,369.24,369.27,2873.0,368.2252,368.2451,367.7969,367.8268,2873.0
2025-01-29 10:50:00,369.07,369.2,368.87,369.2,4457.0,367.6276,367.7571,367.4283,367.7571,4457.0
2025-01-29 10:55:00,369.22,369.33,369.11,369.24,8921.0,367.777,367.8865,367.6674,367.7969,8921.0
2025-01-29 11:00:00,369.23,369.57,369.06,369.36,7902.0,367.7869,368.1256,367.6176,367.9164,7902.0
2025-01-29 11:05:00,369.45,370.1,369.38,370.01,5491.0,368.0061,368.6535,367.9364,368.5639,5491.0
2025-01-29 11:10:00,370.0,370.56,369.87,370.56,12206.0,368.5539,369.1117,368.4244,369.1117,12206.0
2025-01-29 11:15:00,370.29,370.44,370.17,370.38,1900.0,368.8428,368.9922,368.7233,368.9324,1900.0
2025-01-29 11:20:00,370.29,370.37,369.87,369.95,2038.0,368.8428,368.9225,368.4244,368.5041,2038.0
2025-01-29 11:25:00,369.77,369.85,369.77,369.85,1400.0,368.3248,368.4045,368.3248,368.4045,1400.0
2025-01-29 11:30:00,369.87,370.06,369.79,369.86,6425.0,368.4244,368.6137,368.3447,368.4145,6425.0
2025-01-29 11:35:00,369.82,370.0,369.63,369.84,2413.0,368.3746,368.5539,368.1854,368.3946,2413.0
2025-01-29 11:40:00,369.52,369.52,369.29,369.48,1219.0,368.0758,368.0758,367.8467,368.036,1219.0
2025-01-29 11:45:00,369.48,369.95,369.43,369.75,3351.0,368.036,368.5041,367.9862,368.3049,3351.0
2025-01-29 11:50:00,369.9,370.15,369.78,369.78,5178.0,368.4543,368.7033,368.3348,368.3348,5178.0
2025-01-29 11:55:00,370.01,370.01,369.77,369.93,1201.0,368.5639,368.5639,368.3248,368.4842,1201.0
2025-01-29 12:00:00,369.74,369.94,369.56,369.94,2074.0,368.2949,368.4942,368.1156,368.4942,2074.0
2025-01-29 12:05:00,369.75,370.18,369.75,369.91,2691.0,368.3049,368.7332,368.3049,368.4643,2691.0
2025-01-29 12:10:00,369.89,370.0,369.82,370.0,1213.0,368.4444,368.5539,368.3746,368.5539,1213.0
2025-01-29 12:15:00,369.91,370.22,369.83,369.87,4208.0,368.4643,368.7731,368.3846,368.4244,4208.0
2025-01-29 12:20:00,369.97,369.98,369.76,369.76,1271.0,368.524,368.534,368.3149,368.3149,1271.0
2025-01-29 12:25:00,369.93,369.94,369.68,369.68,4547.0,368.4842,368.4942,368.2352,368.2352,4547.0
2025-01-29 12:30:00,369.63,369.92,369.63,369.64,1059.0,368.1854,368.4742,368.1854,368.1953,1059.0
2025-01-29 12:35:00,369.64,369.92,369.64,369.69,1100.0,368.1953,368.4742,368.1953,368.2451,1100.0
2025-01-29 12:40:00,369.72,369.72,369.5,369.5,600.0,368.275,368.275,368.0559,368.0559,600.0
2025-01-29 12:45:00,369.56,369.78,369.54,369.55,800.0,368.1156,368.3348,368.0957,368.1057,800.0
2025-01-29 12:50:00,369.73,369.94,369.54,369.74,1436.0,368.285,368.4942,368.0957,368.2949,1436.0
2025-01-29 12:55:00,369.74,369.92,369.63,369.69,2980.0,368.2949,368.4742,368.1854,368.2451,2980.0
2025-01-29 13:00:00,369.75,369.77,369.15,369.49,4545.0,368.3049,368.3248,367.7072,368.0459,4545.0
2025-01-29 13:05:00,369.49,369.6,369.24,369.52,4194.0,368.0459,368.1555,367.7969,368.0758,4194.0
2025-01-29 13:10:00,369.46,369.78,369.42,369.53,4120.0,368.016,368.3348,367.9762,368.0858,4120.0
2025-01-29 13:15:00,369.53,369.72,369.49,369.66,1779.0,368.0858,368.275,368.0459,368.2153,1779.0
2025-01-29 13:20:00,369.73,369.89,369.57,369.8,3800.0,368.285,368.4444,368.1256,368.3547,3800.0
2025-01-29 13:25:00,369.81,369.89,369.74,369.75,2423.0,368.3647,368.4444,368.2949,368.3049,2423.0
2025-01-29 13:30:00,369.8,369.84,369.68,369.74,7445.0,368.3547,368.3946,368.2352,368.2949,7445.0
2025-01-29 13:35:00,369.73,369.73,369.45,369.47,1445.0,368.285,368.285,368.0061,368.026,1445.0
2025-01-29 13:40:00,369.46,369.75,369.28,369.3,1832.0,368.016,368.3049,367.8367,367.8567,1832.0
2025-01-29 13:45:00,369.2,369.57,369.2,369.36,2370.0,367.7571,368.1256,367.7571,367.9164,2370.0
2025-01-29 13:50:00,369.36,369.56,369.26,369.29,1650.0,367.9164,368.1156,367.8168,367.8467,1650.0
2025-01-29 13:55:00,369.47,369.64,368.83,368.84,1435.0,368.026,368.1953,367.3885,367.3985,1435.0
2025-01-29 14:00:00,369.09,369.09,368.06,368.37,3179.0,367.6475,367.6475,366.6215,366.9303,3179.0
2025-01-29 14:05:00,368.13,368.3,367.79,367.81,2270.0,366.6912,366.8606,366.3526,366.3725,2270.0
2025-01-29 14:10:00,367.76,367.85,367.58,367.85,1614.0,366.3227,366.4123,366.1434,366.4123,1614.0
2025-01-29 14:15:00,367.79,367.79,367.58,367.58,1600.0,366.3526,366.3526,366.1434,366.1434,1600.0
2025-01-29 14:20:00,367.71,367.71,367.37,367.6,5706.0,366.2729,366.2729,365.9342,366.1633,5706.0
2025-01-29 14:25:00,367.61,367.95,367.6,367.88,7208.0,366.1733,366.5119,366.1633,366.4422,7208.0
2025-01-29 14:30:00,367.99,368.55,367.69,368.54,5245.0,366.5518,367.1096,366.253,367.0996,5245.0
2025-01-29 14:35:00,368.4,368.7,368.25,368.7,2200.0,366.9602,367.259,366.8108,367.259,2200.0
2025-01-29 14:40:00,368.54,368.7,368.17,368.34,8860.0,367.0996,367.259,366.7311,366.9004,8860.0
2025-01-29 14:45:00,368.03,368.3,367.89,368.3,5816.0,366.5916,366.8606,366.4522,366.8606,5816.0
2025-01-29 14:50:00,368.21,368.4,368.08,368.27,4200.0,366.7709,366.9602,366.6414,366.8307,4200.0
2025-01-29 14:55:00,368.25,368.25,368.05,368.23,710.0,366.8108,366.8108,366.6115,366.7908,710.0
2025-01-29 15:00:00,368.13,368.14,367.83,367.86,2200.0,366.6912,366.7012,366.3924,366.4223,2200.0
2025-01-29 15:05:00,367.71,367.95,367.52,367.87,6043.0,366.2729,366.5119,366.0836,366.4323,6043.0
2025-01-29 15:10:00,367.88,368.63,367.78,368.37,4951.0,366.4422,367.1893,366.3426,366.9303,4951.0
2025-01-29 15:15:00,368.31,368.32,367.66,368.05,5554.0,366.8705,366.8805,366.2231,366.6115,5554.0
2025-01-29 15:20:00,368.18,368.63,368.17,368.44,3844.0,366.741,367.1893,366.7311,367.0,3844.0
2025-01-29 15:25:00,368.4,368.55,367.96,368.05,7320.0,366.9602,367.1096,366.5219,366.6115,7320.0
2025-01-29 15:30:00,368.07,368.3,367.91,368.1,6201.0,366.6315,366.8606,366.4721,366.6614,6201.0
2025-01-29 15:35:00,367.92,367.92,367.5,367.72,8801.0,366.4821,366.4821,366.0637,366.2828,8801.0
2025-01-29 15:40:00,367.48,367.78,367.33,367.56,5878.0,366.0438,366.3426,365.8944,366.1235,5878.0
2025-01-29 15:45:00,367.64,367.75,367.43,367.71,9472.0,366.2032,366.3127,365.994,366.2729,9472.0
2025-01-29 15:50:00,367.41,368.04,367.27,367.36,17933.0,365.9741,366.6016,365.8346,365.9242,17933.0
2025-01-29 15:55:00,367.26,367.33,366.35,366.67,82956.0,365.8246,365.8944,364.9182,365.2369,82956.0
2025-01-30 09:30:00,369.71,370.54,365.39,369.63,34686.0,368.2651,369.0918,363.9619,368.1854,34686.0
2025-01-30 09:35:00,369.61,370.09,367.76,370.09,12829.0,368.1655,368.6436,366.3227,368.6436,12829.0
2025-01-30 09:40:00,369.87,370.88,369.87,370.09,5919.0,368.4244,369.4305,368.4244,368.6436,5919.0
2025-01-30 09:45:00,370.55,370.88,369.06,369.21,12348.0,369.1018,369.4305,367.6176,367.767,12348.0
2025-01-30 09:50:00,369.47,369.66,369.0,369.22,14608.0,368.026,368.2153,367.5578,367.777,14608.0
2025-01-30 09:55:00,369.54,370.13,369.15,369.15,13754.0,368.0957,368.6834,367.7072,367.7072,13754.0
2025-01-30 10:00:00,369.35,369.99,368.38,368.38,15912.0,367.9065,368.544,366.9403,366.9403,15912.0
2025-01-30 10:05:00,368.59,369.15,367.56,367.89,14715.0,367.1494,367.7072,366.1235,366.4522,14715.0
2025-01-30 10:10:00,367.97,368.67,367.96,368.31,8274.0,366.5319,367.2291,366.5219,366.8705,8274.0
2025-01-30 10:15:00,368.05,368.72,368.05,368.5,3000.0,366.6115,367.2789,366.6115,367.0598,3000.0
2025-01-30 10:20:00,368.63,369.06,368.23,368.44,10709.0,367.1893,367.6176,366.7908,367.0,10709.0
2025-01-30 10:25:00,368.44,369.05,368.41,368.88,8468.0,367.0,367.6076,366.9701,367.4383,8468.0
2025-01-30 10:30:00,368.88,369.17,368.69,369.02,10707.0,367.4383,367.7272,367.249,367.5778,10707.0
2025-01-30 10:35:00,369.18,369.53,368.74,369.31,12188.0,367.7371,368.0858,367.2989,367.8666,12188.0
2025-01-30 10:40:00,369.32,369.4,368.13,368.66,11681.0,367.8766,367.9563,366.6912,367.2192,11681.0
2025-01-30 10:45:00,368.9,369.48,368.43,369.28,30460.0,367.4582,368.036,366.9901,367.8367,30460.0
2025-01-30 10:50:00,369.36,369.41,367.84,368.95,175549.0,367.9164,367.9662,366.4024,367.508,175549.0
2025-01-30 10:55:00,368.95,369.44,368.2,368.75,37269.0,367.508,367.9961,366.761,367.3088,37269.0
2025-01-30 11:00:00,368.68,368.75,367.91,367.99,33347.0,367.2391,367.3088,366.4721,366.5518,33347.0
2025-01-30 11:05:00,368.18,368.55,368.01,368.03,18637.0,366.741,367.1096,366.5717,366.5916,18637.0
2025-01-30 11:10:00,368.04,368.25,367.88,367.9,7911.0,366.6016,366.8108,366.4422,366.4621,7911.0
2025-01-30 11:15:00,367.97,368.12,367.72,367.8,10323.0,366.5319,366.6813,366.2828,366.3625,10323.0
2025-01-30 11:20:00,367.79,367.94,367.31,367.5,19012.0,366.3526,366.502,365.8744,366.0637,19012.0
2025-01-30 11:25:00,367.52,367.87,367.0,367.37,138128.0,366.0836,366.4323,365.5657,365.9342,138128.0
2025-01-30 11:30:00,367.46,368.0,367.46,367.8,12687.0,366.0239,366.5617,366.0239,366.3625,12687.0
2025-01-30 11:35:00,367.9,368.43,367.25,368.08,97731.0,366.4621,366.9901,365.8147,366.6414,97731.0
2025-01-30 11:40:00,368.66,369.3,368.66,368.97,5083.0,367.2192,367.8567,367.2192,367.528,5083.0
2025-01-30 11:45:00,369.13,369.91,369.07,369.14,6375.0,367.6873,368.4643,367.6276,367.6973,6375.0
2025-01-30 11:50:00,369.15,369.57,368.89,369.57,6092.0,367.7072,368.1256,367.4483,368.1256,6092.0
2025-01-30 11:55:00,369.56,369.71,369.23,369.38,4210.0,368.1156,368.2651,367.7869,367.9364,4210.0
2025-01-30 12:00:00,369.59,370.03,369.44,369.75,8200.0,368.1455,368.5838,367.9961,368.3049,8200.0
2025-01-30 12:05:00,369.85,369.9,369.5,369.57,3114.0,368.4045,368.4543,368.0559,368.1256,3114.0
2025-01-30 12:10:00,369.44,370.01,369.44,369.69,6455.0,367.9961,368.5639,367.9961,368.2451,6455.0
2025-01-30 12:15:00,369.65,369.68,369.25,369.31,5696.0,368.2053,368.2352,367.8069,367.8666,5696.0
2025-01-30 12:20:00,369.41,369.61,369.35,369.48,6013.0,367.9662,368.1655,367.9065,368.036,6013.0
2025-01-30 12:25:00,369.43,369.59,369.15,369.41,6855.0,367.9862,368.1455,367.7072,367.9662,6855.0
2025-01-30 12:30:00,369.25,369.54,369.07,369.38,9397.0,367.8069,368.0957,367.6276,367.9364,9397.0
2025-01-30 12:35:00,369.41,369.92,369.41,369.92,7609.0,367.9662,368.4742,367.9662,368.4742,7609.0
2025-01-30 12:40:00,370.05,370.05,369.88,369.93,3636.0,368.6037,368.6037,368.4344,368.4842,3636.0
2025-01-30 12:45:00,369.82,369.83,369.59,369.71,4157.0,368.3746,368.3846,368.1455,368.2651,4157.0
2025-01-30 12:50:00,369.73,369.84,369.63,369.75,10502.0,368.285,368.3946,368.1854,368.3049,10502.0
2025-01-30 12:55:00,369.8,369.99,369.63,369.73,23830.0,368.3547,368.544,368.1854,368.285,23830.0
2025-01-30 13:00:00,369.73,370.42,369.72,370.41,10481.0,368.285,368.9723,368.275,368.9623,10481.0
2025-01-30 13:05:00,370.34,370.76,370.32,370.65,9011.0,368.8926,369.311,368.8727,369.2014,9011.0
2025-01-30 13:10:00,370.65,370.77,370.33,370.33,11976.0,369.2014,369.3209,368.8826,368.8826,11976.0
2025-01-30 13:15:00,370.35,370.74,369.95,370.43,45940.0,368.9026,369.291,368.5041,368.9822,45940.0
2025-01-30 13:20:00,370.5,371.25,370.49,371.09,21545.0,369.052,369.799,369.042,369.6397,21545.0
2025-01-30 13:25:00,371.1,371.44,371.1,371.25,4005.0,369.6496,369.9883,369.6496,369.799,4005.0
2025-01-30 13:30:00,371.33,371.91,371.27,371.87,19746.0,369.8787,370.4565,369.819,370.4166,19746.0
2025-01-30 13:35:00,372.1,372.16,371.86,372.13,5677.0,370.6457,370.7055,370.4067,370.6756,5677.0
2025-01-30 13:40:00,372.03,372.03,371.63,371.7,6322.0,370.576,370.576,370.1776,370.2473,6322.0
2025-01-30 13:45:00,371.61,371.78,371.6,371.78,2400.0,370.1576,370.327,370.1477,370.327,2400.0
2025-01-30 13:50:00,371.78,372.05,371.44,371.45,7012.0,370.327,370.5959,369.9883,369.9983,7012.0
2025-01-30 13:55:00,371.46,371.53,371.25,371.25,1351.0,370.0082,370.0779,369.799,369.799,1351.0
2025-01-30 14:00:00,371.34,371.66,370.83,371.05,24052.0,369.8887,370.2074,369.3807,369.5998,24052.0
2025-01-30 14:05:00,371.06,371.18,371.05,371.1,2800.0,369.6098,369.7293,369.5998,369.6496,2800.0
2025-01-30 14:10:00,371.09,371.16,371.01,371.14,1600.0,369.6397,369.7094,369.56,369.6895,1600.0
2025-01-30 14:15:00,371.15,371.18,370.96,371.04,9365.0,369.6994,369.7293,369.5102,369.5899,9365.0
2025-01-30 14:20:00,370.94,371.13,370.88,371.0,7414.0,369.4903,369.6795,369.4305,369.55,7414.0
2025-01-30 14:25:00,371.0,371.32,370.91,371.18,7872.0,369.55,369.8688,369.4604,369.7293,7872.0
2025-01-30 14:30:00,371.19,371.85,370.96,371.66,60133.0,369.7393,370.3967,369.5102,370.2074,60133.0
2025-01-30 14:35:00,371.65,371.75,371.5,371.61,3907.0,370.1975,370.2971,370.0481,370.1576,3907.0
2025-01-30 14:40:00,371.65,371.65,371.28,371.32,4770.0,370.1975,370.1975,369.8289,369.8688,4770.0
2025-01-30 14:45:00,371.35,371.36,371.21,371.33,1316.0,369.8987,369.9086,369.7592,369.8787,1316.0
2025-01-30 14:50:00,371.46,371.49,370.85,370.87,4059.0,370.0082,370.0381,369.4006,369.4205,4059.0
2025-01-30 14:55:00,370.86,371.11,370.81,371.02,8430.0,369.4106,369.6596,369.3608,369.5699,8430.0
2025-01-30 15:00:00,370.94,370.94,370.46,370.57,28864.0,369.4903,369.4903,369.0121,369.1217,28864.0
2025-01-30 15:05:00,370.6,370.72,370.22,370.52,14543.0,369.1516,369.2711,368.7731,369.0719,14543.0
2025-01-30 15:10:00,370.5,370.64,370.41,370.52,10510.0,369.052,369.1914,368.9623,369.0719,10510.0
2025-01-30 15:15:00,370.52,370.62,370.4,370.56,3995.0,369.0719,369.1715,368.9524,369.1117,3995.0
2025-01-30 15:20:00,370.58,371.03,370.56,370.92,6019.0,369.1317,369.5799,369.1117,369.4703,6019.0
2025-01-30 15:25:00,370.92,371.09,370.85,370.88,6663.0,369.4703,369.6397,369.4006,369.4305,6663.0
2025-01-30 15:30:00,370.89,370.98,370.61,370.75,16690.0,369.4404,369.5301,369.1615,369.301,16690.0
2025-01-30 15:35:00,370.8,370.85,370.02,370.05,21656.0,369.3508,369.4006,368.5738,368.6037,21656.0
2025-01-30 15:40:00,369.83,369.89,368.3,368.31,19568.0,368.3846,368.4444,366.8606,366.8705,19568.0
2025-01-30 15:45:00,368.31,370.21,368.3,370.21,23999.0,366.8705,368.7631,366.8606,368.7631,23999.0
2025-01-30 15:50:00,370.27,371.24,369.69,371.0,47626.0,368.8229,369.7891,368.2451,369.55,47626.0
2025-01-30 15:55:00,371.0,372.15,370.83,372.14,168183.0,369.55,370.6955,369.3807,370.6856,168183.0
2025-01-31 09:30:00,371.05,376.7,371.05,373.77,42604.0,369.5998,375.2277,369.5998,372.3092,42604.0
2025-01-31 09:35:00,373.87,378.52,373.87,376.19,20582.0,372.4088,377.0406,372.4088,374.7197,20582.0
2025-01-31 09:40:00,376.19,376.45,370.6,370.72,33729.0,374.7197,374.9787,369.1516,369.2711,33729.0
2025-01-31 09:45:00,371.05,372.2,370.58,371.94,13340.0,369.5998,370.7453,369.1317,370.4863,13340.0
2025-01-31 09:50:00,372.0,372.27,369.29,370.37,14783.0,370.5461,370.8151,367.8467,368.9225,14783.0
2025-01-31 09:55:00,370.84,371.87,370.37,371.43,4233.0,369.3906,370.4166,368.9225,369.9783,4233.0
2025-01-31 10:00:00,371.18,371.84,370.66,370.73,3355.0,369.7293,370.3867,369.2113,369.2811,3355.0
2025-01-31 10:05:00,370.96,372.06,370.57,372.03,14328.0,369.5102,370.6059,369.1217,370.576,14328.0
2025-01-31 10:10:00,371.81,372.85,371.65,372.69,8126.0,370.3569,371.3928,370.1975,371.2334,8126.0
2025-01-31 10:15:00,372.55,374.97,372.41,374.62,11200.0,371.094,373.5045,370.9545,373.1559,11200.0
2025-01-31 10:20:00,374.55,375.16,374.3,374.4,6731.0,373.0861,373.6938,372.8371,372.9367,6731.0
2025-01-31 10:25:00,374.57,374.74,373.99,374.02,2302.0,373.1061,373.2754,372.5283,372.5582,2302.0
2025-01-31 10:30:00,374.0,374.23,373.57,373.91,8847.0,372.5383,372.7674,372.11,372.4486,8847.0
2025-01-31 10:35:00,373.92,374.85,373.56,373.64,5521.0,372.4586,373.385,372.1,372.1797,5521.0
2025-01-31 10:40:00,373.74,374.54,373.74,373.89,9041.0,372.2793,373.0762,372.2793,372.4287,9041.0
2025-01-31 10:45:00,373.73,374.27,373.36,374.12,7200.0,372.2693,372.8072,371.9008,372.6578,7200.0
2025-01-31 10:50:00,374.27,374.92,373.77,373.88,6596.0,372.8072,373.4547,372.3092,372.4188,6596.0
2025-01-31 10:55:00,373.92,374.17,373.8,374.17,5069.0,372.4586,372.7076,372.3391,372.7076,5069.0
2025-01-31 11:00:00,374.0,374.93,373.93,374.51,9454.0,372.5383,373.4647,372.4686,373.0463,9454.0
2025-01-31 11:05:00,374.5,375.52,374.44,375.25,10389.0,373.0363,374.0524,372.9766,373.7834,10389.0
2025-01-31 11:10:00,375.25,375.71,374.9,375.3,17923.0,373.7834,374.2416,373.4348,373.8332,17923.0
2025-01-31 11:15:00,375.41,375.45,374.11,374.35,7271.0,373.9428,373.9826,372.6479,372.8869,7271.0
2025-01-31 11:20:00,374.41,374.41,373.9,374.24,3507.0,372.9467,372.9467,372.4387,372.7774,3507.0
2025-01-31 11:25:00,374.24,374.24,372.72,372.73,3858.0,372.7774,372.7774,371.2633,371.2733,3858.0
2025-01-31 11:30:00,373.01,373.24,372.4,372.71,4601.0,371.5522,371.7813,370.9445,371.2533,4601.0
2025-01-31 11:35:00,372.92,373.0,372.69,372.69,3081.0,371.4625,371.5422,371.2334,371.2334,3081.0
2025-01-31 11:40:00,373.0,373.53,372.89,373.53,2000.0,371.5422,372.0701,371.4326,372.0701,2000.0
2025-01-31 11:45:00,373.3,373.55,372.82,373.55,1907.0,371.841,372.0901,371.3629,372.0901,1907.0
2025-01-31 11:50:00,373.58,373.58,373.25,373.53,4146.0,372.1199,372.1199,371.7912,372.0701,4146.0
2025-01-31 11:55:00,373.57,374.03,373.57,373.78,3940.0,372.11,372.5682,372.11,372.3192,3940.0
2025-01-31 12:00:00,373.78,373.96,373.69,373.69,1692.0,372.3192,372.4985,372.2295,372.2295,1692.0
2025-01-31 12:05:00,373.63,373.85,373.02,373.05,4996.0,372.1697,372.3889,371.5621,371.592,4996.0
2025-01-31 12:10:00,372.65,372.7,372.22,372.5,1300.0,371.1936,371.2434,370.7653,371.0442,1300.0
2025-01-31 12:15:00,372.5,372.56,372.05,372.23,5537.0,371.0442,371.1039,370.5959,370.7752,5537.0
2025-01-31 12:20:00,372.45,372.82,372.45,372.82,1429.0,370.9944,371.3629,370.9944,371.3629,1429.0
2025-01-31 12:25:00,372.93,373.05,372.69,372.75,2230.0,371.4725,371.592,371.2334,371.2932,2230.0
2025-01-31 12:30:00,372.8,373.18,372.78,373.06,4104.0,371.343,371.7215,371.3231,371.602,4104.0
2025-01-31 12:35:00,372.84,372.91,372.61,372.75,1860.0,371.3828,371.4526,371.1537,371.2932,1860.0
2025-01-31 12:40:00,372.6,372.91,372.56,372.86,2200.0,371.1438,371.4526,371.1039,371.4027,2200.0
2025-01-31 12:45:00,372.81,372.94,372.0,372.1,10004.0,371.3529,371.4824,370.5461,370.6457,10004.0
2025-01-31 12:50:00,372.1,372.37,371.99,372.05,3976.0,370.6457,370.9147,370.5361,370.5959,3976.0
2025-01-31 12:55:00,371.94,372.2,371.88,372.04,12783.0,370.4863,370.7453,370.4266,370.586,12783.0
2025-01-31 13:00:00,372.2,372.5,372.15,372.48,3218.0,370.7453,371.0442,370.6955,371.0242,3218.0
2025-01-31 13:05:00,372.46,372.61,372.26,372.37,2280.0,371.0043,371.1537,370.8051,370.9147,2280.0
2025-01-31 13:10:00,372.44,372.64,372.44,372.58,1687.0,370.9844,371.1836,370.9844,371.1238,1687.0
2025-01-31 13:15:00,372.61,372.61,371.95,372.07,4059.0,371.1537,371.1537,370.4963,370.6158,4059.0
2025-01-31 13:20:00,372.06,372.2,371.73,371.88,7456.0,370.6059,370.7453,370.2772,370.4266,7456.0
2025-01-31 13:25:00,371.6,371.83,371.51,371.64,5585.0,370.1477,370.3768,370.058,370.1875,5585.0
2025-01-31 13:30:00,371.72,371.82,371.34,371.7,7427.0,370.2672,370.3668,369.8887,370.2473,7427.0
2025-01-31 13:35:00,371.64,371.87,371.35,371.56,8326.0,370.1875,370.4166,369.8987,370.1078,8326.0
2025-01-31 13:40:00,371.58,371.77,371.34,371.44,5979.0,370.1278,370.317,369.8887,369.9883,5979.0
2025-01-31 13:45:00,371.44,371.51,371.25,371.42,5276.0,369.9883,370.058,369.799,369.9684,5276.0
2025-01-31 13:50:00,371.41,371.68,371.1,371.63,4903.0,369.9584,370.2274,369.6496,370.1776,4903.0
2025-01-31 13:55:00,371.61,372.23,371.61,372.21,2163.0,370.1576,370.7752,370.1576,370.7553,2163.0
2025-01-31 14:00:00,372.2,372.2,371.63,371.63,4521.0,370.7453,370.7453,370.1776,370.1776,4521.0
2025-01-31 14:05:00,371.72,371.84,370.55,370.66,4457.0,370.2672,370.3867,369.1018,369.2113,4457.0
2025-01-31 14:10:00,370.94,371.14,370.53,370.93,2280.0,369.4903,369.6895,369.0819,369.4803,2280.0
2025-01-31 14:15:00,370.85,371.3,370.74,370.77,2202.0,369.4006,369.8488,369.291,369.3209,2202.0
2025-01-31 14:20:00,370.76,370.76,370.29,370.39,2487.0,369.311,369.311,368.8428,368.9424,2487.0
2025-01-31 14:25:00,370.44,370.48,370.09,370.42,3211.0,368.9922,369.0321,368.6436,368.9723,3211.0
2025-01-31 14:30:00,370.62,370.92,370.6,370.92,1717.0,369.1715,369.4703,369.1516,369.4703,1717.0
2025-01-31 14:35:00,370.78,371.0,370.42,370.84,2663.0,369.3309,369.55,368.9723,369.3906,2663.0
2025-01-31 14:40:00,370.86,371.02,370.86,371.02,800.0,369.4106,369.5699,369.4106,369.5699,800.0
2025-01-31 14:45:00,370.81,371.37,370.7,371.37,2545.0,369.3608,369.9186,369.2512,369.9186,2545.0
2025-01-31 14:50:00,371.43,371.85,371.13,371.85,4312.0,369.9783,370.3967,369.6795,370.3967,4312.0
2025-01-31 14:55:00,371.97,372.07,371.94,372.0,3727.0,370.5162,370.6158,370.4863,370.5461,3727.0
2025-01-31 15:00:00,371.96,372.28,371.85,372.09,18069.0,370.5063,370.825,370.3967,370.6358,18069.0
2025-01-31 15:05:00,372.11,372.13,371.39,371.59,9895.0,370.6557,370.6756,369.9385,370.1377,9895.0
2025-01-31 15:10:00,371.48,372.03,371.48,371.92,5668.0,370.0281,370.576,370.0281,370.4664,5668.0
2025-01-31 15:15:00,371.86,372.24,371.86,371.99,2291.0,370.4067,370.7852,370.4067,370.5361,2291.0
2025-01-31 15:20:00,372.11,372.39,371.95,372.38,5005.0,370.6557,370.9346,370.4963,370.9246,5005.0
2025-01-31 15:25:00,372.47,372.57,372.25,372.36,12515.0,371.0143,371.1139,370.7951,370.9047,12515.0
2025-01-31 15:30:00,372.37,372.41,371.72,371.86,3611.0,370.9147,370.9545,370.2672,370.4067,3611.0
2025-01-31 15:35:00,371.72,371.72,371.18,371.31,7939.0,370.2672,370.2672,369.7293,369.8588,7939.0
2025-01-31 15:40:00,371.3,371.39,371.0,371.12,4763.0,369.8488,369.9385,369.55,369.6696,4763.0
2025-01-31 15:45:00,371.24,372.03,371.22,372.03,8831.0,369.7891,370.576,369.7692,370.576,8831.0
2025-01-31 15:50:00,372.05,372.35,371.3,371.47,17641.0,370.5959,370.8947,369.8488,370.0182,17641.0
2025-01-31 15:55:00,371.52,371.59,370.86,371.09,52311.0,370.068,370.1377,369.4106,369.6397,52311.0
2025-02-03 09:30:00,370.08,372.24,370.08,372.24,15920.0,369.2974,371.4528,369.2974,371.4528,15920.0
2025-02-03 09:35:00,371.41,371.52,369.77,370.08,4044.0,370.6246,370.7343,368.988,369.2974,4044.0
2025-02-03 09:40:00,370.08,370.18,369.2,369.38,2000.0,369.2974,369.3972,368.4192,368.5988,2000.0
2025-02-03 09:45:00,369.34,370.2,367.63,368.5,6268.0,368.5589,369.4171,366.8525,367.7207,6268.0
2025-02-03 09:50:00,368.36,368.38,368.0,368.0,2900.0,367.581,367.601,367.2218,367.2218,2900.0
2025-02-03 09:55:00,367.62,368.21,366.46,366.47,7942.0,366.8426,367.4313,365.685,365.695,7942.0
2025-02-03 10:00:00,366.0,366.79,365.67,366.55,7711.0,365.226,366.0143,364.8967,365.7748,7711.0
2025-02-03 10:05:00,366.45,366.45,365.49,365.83,900.0,365.675,365.675,364.7171,365.0564,900.0
2025-02-03 10:10:00,365.55,366.16,365.54,365.98,3677.0,364.7769,365.3857,364.767,365.206,3677.0
2025-02-03 10:15:00,366.15,366.15,365.44,365.72,2369.0,365.3757,365.3757,364.6672,364.9466,2369.0
2025-02-03 10:20:00,365.71,366.46,365.59,366.41,1700.0,364.9366,365.685,364.8169,365.6351,1700.0
2025-02-03 10:25:00,366.28,366.76,365.82,366.08,8636.0,365.5054,365.9844,365.0464,365.3058,8636.0
2025-02-03 10:30:00,365.9,366.56,365.51,366.56,2756.0,365.1262,365.7848,364.737,365.7848,2756.0
2025-02-03 10:35:00,366.61,368.15,366.61,368.15,5135.0,365.8347,367.3714,365.8347,367.3714,5135.0
2025-02-03 10:40:00,367.98,369.1,367.98,368.63,2988.0,367.2018,368.3194,367.2018,367.8504,2988.0
2025-02-03 10:45:00,369.25,369.68,368.88,369.33,2806.0,368.4691,368.8982,368.0999,368.549,2806.0
2025-02-03 10:50:00,369.37,370.24,369.2,370.24,4305.0,368.5889,369.457,368.4192,369.457,4305.0
2025-02-03 10:55:00,370.29,370.32,368.81,368.88,12364.0,369.5069,369.5369,368.0301,368.0999,12364.0
2025-02-03 11:00:00,368.7,370.01,368.7,369.68,5672.0,367.9203,369.2275,367.9203,368.8982,5672.0
2025-02-03 11:05:00,369.78,370.28,369.61,370.28,4411.0,368.998,369.4969,368.8284,369.4969,4411.0
2025-02-03 11:10:00,370.28,370.74,370.08,370.44,4271.0,369.4969,369.956,369.2974,369.6566,4271.0
2025-02-03 11:15:00,370.44,371.27,370.44,371.21,2331.0,369.6566,370.4849,369.6566,370.425,2331.0
2025-02-03 11:20:00,371.39,372.72,371.37,372.03,6200.0,370.6046,371.9318,370.5846,371.2432,6200.0
2025-02-03 11:25:00,372.16,372.41,371.85,372.35,1899.0,371.373,371.6224,371.0636,371.5626,1899.0
2025-02-03 11:30:00,372.35,372.64,371.91,372.38,2775.0,371.5626,371.852,371.1235,371.5925,2775.0
2025-02-03 11:35:00,372.38,373.0,372.37,372.88,2642.0,371.5925,372.2112,371.5825,372.0914,2642.0
2025-02-03 11:40:00,372.88,373.26,372.5,373.2,2741.0,372.0914,372.4706,371.7123,372.4108,2741.0
2025-02-03 11:45:00,373.54,373.67,372.86,372.86,1108.0,372.7501,372.8798,372.0715,372.0715,1108.0
2025-02-03 11:50:00,373.34,373.35,372.79,372.85,3319.0,372.5505,372.5605,372.0016,372.0615,3319.0
2025-02-03 11:55:00,372.76,372.8,372.61,372.8,900.0,371.9717,372.0116,371.822,372.0116,900.0
2025-02-03 12:00:00,372.9,372.9,372.5,372.54,1215.0,372.1114,372.1114,371.7123,371.7522,1215.0
2025-02-03 12:05:00,372.53,372.66,372.0,372.18,3475.0,371.7422,371.8719,371.2133,371.3929,3475.0
2025-02-03 12:10:00,372.25,372.39,372.04,372.39,3275.0,371.4628,371.6025,371.2532,371.6025,3275.0
2025-02-03 12:15:00,372.45,373.04,372.45,372.93,1425.0,371.6624,372.2511,371.6624,372.1413,1425.0
2025-02-03 12:20:00,373.06,373.32,373.06,373.22,1200.0,372.2711,372.5305,372.2711,372.4307,1200.0
2025-02-03 12:25:00,373.31,373.5,372.88,372.88,1226.0,372.5205,372.7101,372.0914,372.0914,1226.0
2025-02-03 12:30:00,372.75,372.88,372.14,372.31,4925.0,371.9617,372.0914,371.353,371.5227,4925.0
2025-02-03 12:35:00,372.03,372.2,371.96,372.15,1490.0,371.2432,371.4129,371.1734,371.363,1490.0
2025-02-03 12:40:00,372.15,372.42,371.87,372.03,2936.0,371.363,371.6324,371.0836,371.2432,2936.0
2025-02-03 12:45:00,372.03,372.05,372.01,372.01,850.0,371.2432,371.2632,371.2233,371.2233,850.0
2025-02-03 12:50:00,372.04,372.64,372.0,372.0,18893.0,371.2532,371.852,371.2133,371.2133,18893.0
2025-02-03 12:55:00,372.18,372.67,371.98,372.67,2155.0,371.3929,371.8819,371.1933,371.8819,2155.0
2025-02-03 13:00:00,372.58,373.53,372.55,373.44,7374.0,371.7921,372.7401,371.7621,372.6503,7374.0
2025-02-03 13:05:00,373.98,374.33,373.66,373.66,3715.0,373.1891,373.5384,372.8698,372.8698,3715.0
2025-02-03 13:10:00,373.78,373.78,373.76,373.76,425.0,372.9895,372.9895,372.9696,372.9696,425.0
2025-02-03 13:15:00,373.79,374.14,373.65,373.95,3428.0,372.9995,373.3488,372.8598,373.1592,3428.0
2025-02-03 13:20:00,374.29,374.57,374.25,374.5,1500.0,373.4985,373.7779,373.4585,373.708,1500.0
2025-02-03 13:25:00,374.57,374.85,374.42,374.54,6069.0,373.7779,374.0573,373.6282,373.7479,6069.0
2025-02-03 13:30:00,374.67,375.02,374.67,374.98,1951.0,373.8777,374.2269,373.8777,374.187,1951.0
2025-02-03 13:35:00,374.98,375.24,374.98,375.05,2304.0,374.187,374.4465,374.187,374.2569,2304.0
2025-02-03 13:40:00,374.91,374.91,374.62,374.78,1337.0,374.1172,374.1172,373.8278,373.9874,1337.0
2025-02-03 13:45:00,374.62,375.14,374.62,375.11,1183.0,373.8278,374.3467,373.8278,374.3167,1183.0
2025-02-03 13:50:00,375.22,375.27,375.22,375.25,2150.0,374.4265,374.4764,374.4265,374.4564,2150.0
2025-02-03 13:55:00,375.1,375.2,374.99,375.14,2100.0,374.3068,374.4065,374.197,374.3467,2100.0
2025-02-03 14:00:00,375.17,375.34,374.98,375.13,2197.0,374.3766,374.5462,374.187,374.3367,2197.0
2025-02-03 14:05:00,375.13,375.35,374.98,375.23,2698.0,374.3367,374.5562,374.187,374.4365,2698.0
2025-02-03 14:10:00,375.23,375.51,375.2,375.37,1411.0,374.4365,374.7159,374.4065,374.5762,1411.0
2025-02-03 14:15:00,375.37,375.51,375.16,375.17,2683.0,374.5762,374.7159,374.3666,374.3766,2683.0
2025-02-03 14:20:00,375.28,375.78,375.15,375.52,1587.0,374.4864,374.9853,374.3566,374.7259,1587.0
2025-02-03 14:25:00,375.56,375.76,375.56,375.76,2513.0,374.7658,374.9654,374.7658,374.9654,2513.0
2025-02-03 14:30:00,375.68,375.7,375.57,375.62,2364.0,374.8855,374.9055,374.7758,374.8257,2364.0
2025-02-03 14:35:00,375.56,375.74,375.39,375.42,4025.0,374.7658,374.9454,374.5961,374.6261,4025.0
2025-02-03 14:40:00,375.42,375.8,375.19,375.8,2730.0,374.6261,375.0053,374.3966,375.0053,2730.0
2025-02-03 14:45:00,375.83,375.92,375.83,375.92,822.0,375.0352,375.125,375.0352,375.125,822.0
2025-02-03 14:50:00,375.79,375.79,375.62,375.62,2044.0,374.9953,374.9953,374.8257,374.8257,2044.0
2025-02-03 14:55:00,375.62,375.62,375.29,375.44,5170.0,374.8257,374.8257,374.4963,374.646,5170.0
2025-02-03 15:00:00,375.64,375.68,375.18,375.45,2121.0,374.8456,374.8855,374.3866,374.656,2121.0
2025-02-03 15:05:00,375.24,375.5,375.06,375.08,5900.0,374.4465,374.7059,374.2668,374.2868,5900.0
2025-02-03 15:10:00,374.81,374.99,374.76,374.99,2048.0,374.0174,374.197,373.9675,374.197,2048.0
2025-02-03 15:15:00,374.99,375.08,374.68,374.68,3688.0,374.197,374.2868,373.8876,373.8876,3688.0
2025-02-03 15:20:00,374.68,374.68,374.3,374.37,7711.0,373.8876,373.8876,373.5084,373.5783,7711.0
2025-02-03 15:25:00,374.41,374.67,373.83,374.24,16326.0,373.6182,373.8777,373.0394,373.4486,16326.0
2025-02-03 15:30:00,374.24,374.38,373.67,374.27,9214.0,373.4486,373.5883,372.8798,373.4785,9214.0
2025-02-03 15:35:00,374.02,374.75,373.6,374.57,6639.0,373.229,373.9575,372.8099,373.7779,6639.0
2025-02-03 15:40:00,374.7,374.88,374.56,374.73,7265.0,373.9076,374.0872,373.7679,373.9375,7265.0
2025-02-03 15:45:00,374.72,374.89,374.47,374.78,11078.0,373.9276,374.0972,373.6781,373.9874,11078.0
2025-02-03 15:50:00,374.93,375.8,374.88,375.61,39885.0,374.1371,375.0053,374.0872,374.8157,39885.0
2025-02-03 15:55:00,375.61,375.79,374.59,374.7,122635.0,374.8157,374.9953,373.7978,373.9076,122635.0
2025-02-04 09:30:00,375.64,378.76,375.6,378.69,29389.0,374.8456,377.959,374.8057,377.8892,29389.0
2025-02-04 09:35:00,378.48,378.48,376.6,376.63,4514.0,377.6796,377.6796,375.8036,375.8335,4514.0
2025-02-04 09:40:00,376.69,378.22,376.2,377.38,9382.0,375.8934,377.4202,375.4044,376.5819,9382.0
2025-02-04 09:45:00,377.22,378.25,377.22,378.16,5279.0,376.4223,377.4501,376.4223,377.3603,5279.0
2025-02-04 09:50:00,377.67,378.6,377.49,378.6,4369.0,376.8713,377.7993,376.6917,377.7993,4369.0
2025-02-04 09:55:00,378.61,378.61,377.12,377.95,7037.0,377.8093,377.8093,376.3225,377.1507,7037.0
2025-02-04 10:00:00,378.11,378.26,377.58,377.63,6170.0,377.3104,377.4601,376.7815,376.8314,6170.0
2025-02-04 10:05:00,377.72,377.82,377.34,377.61,5926.0,376.9212,377.021,376.542,376.8114,5926.0
2025-02-04 10:10:00,377.48,377.81,377.27,377.38,2477.0,376.6817,377.011,376.4722,376.5819,2477.0
2025-02-04 10:15:00,377.36,377.78,376.85,377.24,4099.0,376.562,376.9811,376.0531,376.4422,4099.0
2025-02-04 10:20:00,377.27,378.37,377.22,377.23,11545.0,376.4722,377.5698,376.4223,376.4322,11545.0
2025-02-04 10:25:00,377.37,377.83,377.22,377.77,2116.0,376.572,377.031,376.4223,376.9711,2116.0
2025-02-04 10:30:00,377.63,377.77,377.63,377.77,2800.0,376.8314,376.9711,376.8314,376.9711,2800.0
2025-02-04 10:35:00,377.77,377.77,377.33,377.41,2915.0,376.9711,376.9711,376.532,376.6119,2915.0
2025-02-04 10:40:00,377.25,377.68,377.15,377.44,8448.0,376.4522,376.8813,376.3524,376.6418,8448.0
2025-02-04 10:45:00,377.69,377.7,376.99,376.99,4401.0,376.8913,376.9013,376.1928,376.1928,4401.0
2025-02-04 10:50:00,376.93,376.93,376.14,376.3,2300.0,376.1329,376.1329,375.3446,375.5042,2300.0
2025-02-04 10:55:00,376.43,376.72,376.16,376.23,5690.0,375.6339,375.9233,375.3645,375.4344,5690.0
2025-02-04 11:00:00,376.49,377.23,376.49,376.94,2160.0,375.6938,376.4322,375.6938,376.1429,2160.0
2025-02-04 11:05:00,376.94,377.19,376.89,377.19,2952.0,376.1429,376.3923,376.093,376.3923,2952.0
2025-02-04 11:10:00,377.43,378.01,377.2,378.01,6743.0,376.6318,377.2106,376.4023,377.2106,6743.0
2025-02-04 11:15:00,377.82,378.09,377.23,377.27,6838.0,377.021,377.2904,376.4322,376.4722,6838.0
2025-02-04 11:20:00,377.19,377.47,376.68,376.68,2576.0,376.3923,376.6717,375.8834,375.8834,2576.0
2025-02-04 11:25:00,377.11,377.37,377.11,377.25,1477.0,376.3125,376.572,376.3125,376.4522,1477.0
2025-02-04 11:30:00,377.4,377.41,377.07,377.41,2500.0,376.6019,376.6119,376.2726,376.6119,2500.0
2025-02-04 11:35:00,377.43,377.5,377.07,377.38,4577.0,376.6318,376.7017,376.2726,376.5819,4577.0
2025-02-04 11:40:00,377.4,377.48,377.39,377.48,812.0,376.6019,376.6817,376.5919,376.6817,812.0
2025-02-04 11:45:00,377.09,377.16,376.52,376.64,4177.0,376.2925,376.3624,375.7237,375.8435,4177.0
2025-02-04 11:50:00,376.55,377.01,376.35,376.88,3990.0,375.7537,376.2127,375.5541,376.083,3990.0
2025-02-04 11:55:00,376.91,376.91,376.52,376.69,2500.0,376.1129,376.1129,375.7237,375.8934,2500.0
2025-02-04 12:00:00,376.72,377.03,376.72,377.0,1322.0,375.9233,376.2327,375.9233,376.2027,1322.0
2025-02-04 12:05:00,376.96,377.26,376.96,377.17,31400.0,376.1628,376.4622,376.1628,376.3724,31400.0
2025-02-04 12:10:00,377.1,377.63,377.1,377.6,2364.0,376.3025,376.8314,376.3025,376.8015,2364.0
2025-02-04 12:15:00,377.75,378.22,377.36,378.22,28168.0,376.9511,377.4202,376.562,377.4202,28168.0
2025-02-04 12:20:00,378.03,378.52,378.01,378.52,3129.0,377.2306,377.7195,377.2106,377.7195,3129.0
2025-02-04 12:25:00,378.22,378.35,378.16,378.35,2229.0,377.4202,377.5499,377.3603,377.5499,2229.0
2025-02-04 12:30:00,378.43,378.49,377.71,377.91,6499.0,377.6297,377.6896,376.9112,377.1108,6499.0
2025-02-04 12:35:00,377.98,378.22,377.89,378.01,1143.0,377.1807,377.4202,377.0909,377.2106,1143.0
2025-02-04 12:40:00,377.98,378.0,377.85,378.0,1740.0,377.1807,377.2006,377.0509,377.2006,1740.0
2025-02-04 12:45:00,377.85,378.0,377.85,377.97,501.0,377.0509,377.2006,377.0509,377.1707,501.0
2025-02-04 12:50:00,377.87,378.02,377.87,377.94,3380.0,377.0709,377.2206,377.0709,377.1407,3380.0
2025-02-04 12:55:00,377.94,378.14,377.88,378.0,4774.0,377.1407,377.3403,377.0809,377.2006,4774.0
2025-02-04 13:00:00,378.04,378.12,377.93,378.05,7757.0,377.2405,377.3204,377.1308,377.2505,7757.0
2025-02-04 13:05:00,378.05,378.32,378.04,378.23,1052.0,377.2505,377.5199,377.2405,377.4301,1052.0
2025-02-04 13:10:00,378.25,378.28,378.07,378.25,2701.0,377.4501,377.48,377.2705,377.4501,2701.0
2025-02-04 13:15:00,378.27,378.38,378.08,378.38,1280.0,377.47,377.5798,377.2804,377.5798,1280.0
2025-02-04 13:20:00,378.28,378.3,378.08,378.23,2477.0,377.48,377.5,377.2804,377.4301,2477.0
2025-02-04 13:25:00,378.22,378.37,378.08,378.24,2492.0,377.4202,377.5698,377.2804,377.4401,2492.0
2025-02-04 13:30:00,378.13,378.14,377.88,378.02,9938.0,377.3303,377.3403,377.0809,377.2206,9938.0
2025-02-04 13:35:00,378.02,378.02,377.4,377.4,7002.0,377.2206,377.2206,376.6019,376.6019,7002.0
2025-02-04 13:40:00,377.48,377.91,377.47,377.9,3654.0,376.6817,377.1108,376.6717,377.1008,3654.0
2025-02-04 13:45:00,377.83,378.08,377.73,378.08,2902.0,377.031,377.2804,376.9312,377.2804,2902.0
2025-02-04 13:50:00,378.28,378.28,377.88,378.04,3137.0,377.48,377.48,377.0809,377.2405,3137.0
2025-02-04 13:55:00,378.04,378.04,377.71,377.76,7757.0,377.2405,377.2405,376.9112,376.9611,7757.0
2025-02-04 14:00:00,377.73,377.87,377.73,377.87,500.0,376.9312,377.0709,376.9312,377.0709,500.0
2025-02-04 14:05:00,378.03,378.12,378.0,378.06,1360.0,377.2306,377.3204,377.2006,377.2605,1360.0
2025-02-04 14:10:00,378.04,378.14,377.88,377.93,6066.0,377.2405,377.3403,377.0809,377.1308,6066.0
2025-02-04 14:15:00,377.96,377.99,377.54,377.59,4441.0,377.1607,377.1906,376.7416,376.7915,4441.0
2025-02-04 14:20:00,377.56,377.87,377.56,377.78,2455.0,376.7615,377.0709,376.7615,376.9811,2455.0
2025-02-04 14:25:00,378.0,378.2,377.92,378.14,2484.0,377.2006,377.4002,377.1208,377.3403,2484.0
2025-02-04 14:30:00,378.03,378.03,377.48,377.54,7990.0,377.2306,377.2306,376.6817,376.7416,7990.0
2025-02-04 14:35:00,377.52,377.55,376.85,377.02,2675.0,376.7216,376.7516,376.0531,376.2227,2675.0
2025-02-04 14:40:00,376.97,377.09,376.87,376.92,3395.0,376.1728,376.2925,376.073,376.1229,3395.0
2025-02-04 14:45:00,376.96,377.17,376.75,376.87,5751.0,376.1628,376.3724,375.9533,376.073,5751.0
2025-02-04 14:50:00,376.92,377.05,376.75,377.04,1635.0,376.1229,376.2526,375.9533,376.2426,1635.0
2025-02-04 14:55:00,377.05,377.2,376.68,376.99,1700.0,376.2526,376.4023,375.8834,376.1928,1700.0
2025-02-04 15:00:00,376.89,377.29,376.89,376.95,1693.0,376.093,376.4921,376.093,376.1528,1693.0
2025-02-04 15:05:00,377.1,377.37,377.01,377.23,1506.0,376.3025,376.572,376.2127,376.4322,1506.0
2025-02-04 15:10:00,377.14,377.69,377.14,377.26,4725.0,376.3424,376.8913,376.3424,376.4622,4725.0
2025-02-04 15:15:00,377.29,377.41,376.95,377.39,8342.0,376.4921,376.6119,376.1528,376.5919,8342.0
2025-02-04 15:20:00,377.4,377.57,377.14,377.37,3013.0,376.6019,376.7715,376.3424,376.572,3013.0
2025-02-04 15:25:00,377.29,377.67,377.19,377.63,5333.0,376.4921,376.8713,376.3923,376.8314,5333.0
2025-02-04 15:30:00,377.62,377.86,377.39,377.84,5986.0,376.8214,377.0609,376.5919,377.041,5986.0
2025-02-04 15:35:00,377.76,378.66,377.76,378.24,8690.0,376.9611,377.8592,376.9611,377.4401,8690.0
2025-02-04 15:40:00,378.25,378.44,378.09,378.25,8545.0,377.4501,377.6397,377.2904,377.4501,8545.0
2025-02-04 15:45:00,378.26,378.35,377.96,378.17,12843.0,377.4601,377.5499,377.1607,377.3703,12843.0
2025-02-04 15:50:00,378.18,378.27,377.32,377.4,15749.0,377.3802,377.47,376.5221,376.6019,15749.0
2025-02-04 15:55:00,377.41,378.07,377.38,377.6,57822.0,376.6119,377.2705,376.5819,376.8015,57822.0
2025-02-05 09:30:00,380.0,381.94,377.87,378.29,13970.0,379.1964,381.1323,377.0709,377.49,13970.0
2025-02-05 09:35:00,378.63,378.75,378.26,378.74,2661.0,377.8293,377.949,377.4601,377.9391,2661.0
2025-02-05 09:40:00,378.83,380.2,378.82,379.96,5246.0,378.0289,379.396,378.0189,379.1565,5246.0
2025-02-05 09:45:00,380.22,380.7,379.95,380.35,2000.0,379.4159,379.8949,379.1465,379.5456,2000.0
2025-02-05 09:50:00,380.16,380.43,379.83,380.0,4618.0,379.3561,379.6255,379.0267,379.1964,4618.0
2025-02-05 09:55:00,380.0,380.5,379.98,380.48,3111.0,379.1964,379.6953,379.1764,379.6754,3111.0
2025-02-05 10:00:00,380.5,380.75,378.59,378.72,15722.0,379.6953,379.9448,377.7894,377.9191,15722.0
2025-02-05 10:05:00,378.73,378.94,378.18,378.94,3877.0,377.9291,378.1386,377.3802,378.1386,3877.0
2025-02-05 10:10:00,379.24,379.7,378.77,379.7,5497.0,378.438,378.897,377.969,378.897,5497.0
2025-02-05 10:15:00,379.83,380.09,379.62,379.62,2165.0,379.0267,379.2862,378.8172,378.8172,2165.0
2025-02-05 10:20:00,379.82,380.69,379.63,380.69,4558.0,379.0168,379.8849,378.8272,379.8849,4558.0
2025-02-05 10:25:00,380.7,380.7,380.04,380.17,2730.0,379.8949,379.8949,379.2363,379.366,2730.0
2025-02-05 10:30:00,380.05,380.1,379.61,380.1,4163.0,379.2463,379.2962,378.8072,379.2962,4163.0
2025-02-05 10:35:00,380.25,380.3,380.16,380.18,2472.0,379.4459,379.4958,379.3561,379.376,2472.0
2025-02-05 10:40:00,380.46,380.65,380.13,380.13,3229.0,379.6554,379.845,379.3261,379.3261,3229.0
2025-02-05 10:45:00,380.25,380.25,379.85,379.88,3577.0,379.4459,379.4459,379.0467,379.0766,3577.0
2025-02-05 10:50:00,379.88,380.22,379.88,380.22,600.0,379.0766,379.4159,379.0766,379.4159,600.0
2025-02-05 10:55:00,380.33,380.64,380.05,380.4,5346.0,379.5257,379.835,379.2463,379.5955,5346.0
2025-02-05 11:00:00,380.35,380.41,379.57,380.05,10305.0,379.5456,379.6055,378.7673,379.2463,10305.0
2025-02-05 11:05:00,380.07,380.25,379.76,379.77,7769.0,379.2662,379.4459,378.9569,378.9669,7769.0
2025-02-05 11:10:00,379.87,380.01,379.74,379.81,2313.0,379.0667,379.2064,378.9369,379.0068,2313.0
2025-02-05 11:15:00,379.86,379.87,379.38,379.6,4124.0,379.0567,379.0667,378.5777,378.7972,4124.0
2025-02-05 11:20:00,379.24,379.55,379.18,379.48,2491.0,378.438,378.7473,378.3781,378.6775,2491.0
2025-02-05 11:25:00,379.6,379.99,379.6,379.99,1273.0,378.7972,379.1864,378.7972,379.1864,1273.0
2025-02-05 11:30:00,380.12,380.26,379.92,380.26,1380.0,379.3161,379.4558,379.1166,379.4558,1380.0
2025-02-05 11:35:00,380.14,380.38,380.12,380.23,4498.0,379.3361,379.5756,379.3161,379.4259,4498.0
2025-02-05 11:40:00,380.27,380.4,380.18,380.39,4233.0,379.4658,379.5955,379.376,379.5856,4233.0
2025-02-05 11:45:00,380.48,380.54,380.21,380.43,3285.0,379.6754,379.7352,379.4059,379.6255,3285.0
2025-02-05 11:50:00,380.44,380.57,380.44,380.57,500.0,379.6355,379.7652,379.6355,379.7652,500.0
2025-02-05 11:55:00,380.57,380.7,380.25,380.27,4191.0,379.7652,379.8949,379.4459,379.4658,4191.0
2025-02-05 12:00:00,380.3,380.3,380.29,380.3,100.0,379.4958,379.4958,379.4858,379.4958,100.0
2025-02-05 12:05:00,380.13,380.43,380.11,380.33,9643.0,379.3261,379.6255,379.3062,379.5257,9643.0
2025-02-05 12:10:00,380.37,380.56,380.21,380.41,2547.0,379.5656,379.7552,379.4059,379.6055,2547.0
2025-02-05 12:15:00,380.46,380.5,380.45,380.5,468.0,379.6554,379.6953,379.6454,379.6953,468.0
2025-02-05 12:20:00,380.47,380.47,380.39,380.4,800.0,379.6654,379.6654,379.5856,379.5955,800.0
2025-02-05 12:25:00,380.29,380.63,380.06,380.63,6679.0,379.4858,379.8251,379.2563,379.8251,6679.0
2025-02-05 12:30:00,380.69,380.95,380.63,380.94,1813.0,379.8849,380.1444,379.8251,380.1344,1813.0
2025-02-05 12:35:00,380.94,381.26,380.94,381.24,2550.0,380.1344,380.4537,380.1344,380.4338,2550.0
2025-02-05 12:40:00,381.21,381.31,381.07,381.14,4477.0,380.4038,380.5036,380.2641,380.334,4477.0
2025-02-05 12:45:00,381.35,381.42,381.21,381.42,1006.0,380.5435,380.6134,380.4038,380.6134,1006.0
2025-02-05 12:50:00,381.34,381.64,381.33,381.54,6719.0,380.5336,380.8329,380.5236,380.7331,6719.0
2025-02-05 12:55:00,381.56,381.85,381.52,381.71,2490.0,380.7531,381.0425,380.7132,380.9028,2490.0
2025-02-05 13:00:00,381.67,381.84,381.66,381.73,1472.0,380.8629,381.0325,380.8529,380.9227,1472.0
2025-02-05 13:05:00,381.72,381.73,381.48,381.59,4254.0,380.9128,380.9227,380.6733,380.783,4254.0
2025-02-05 13:10:00,381.59,381.63,381.55,381.55,3011.0,380.783,380.8229,380.7431,380.7431,3011.0
2025-02-05 13:15:00,381.59,381.67,381.55,381.67,1743.0,380.783,380.8629,380.7431,380.8629,1743.0
2025-02-05 13:20:00,381.63,381.87,381.55,381.87,4735.0,380.8229,381.0624,380.7431,381.0624,4735.0
2025-02-05 13:25:00,381.89,381.94,381.79,381.84,4110.0,381.0824,381.1323,380.9826,381.0325,4110.0
2025-02-05 13:30:00,381.78,381.85,381.55,381.55,4658.0,380.9726,381.0425,380.7431,380.7431,4658.0
2025-02-05 13:35:00,381.69,381.69,381.36,381.36,3755.0,380.8828,380.8828,380.5535,380.5535,3755.0
2025-02-05 13:40:00,381.36,381.49,381.35,381.47,2607.0,380.5535,380.6832,380.5435,380.6633,2607.0
2025-02-05 13:45:00,381.62,381.73,381.59,381.66,1801.0,380.813,380.9227,380.783,380.8529,1801.0
2025-02-05 13:50:00,381.69,381.7,381.47,381.53,2721.0,380.8828,380.8928,380.6633,380.7232,2721.0
2025-02-05 13:55:00,381.6,381.6,381.12,381.16,6303.0,380.793,380.793,380.314,380.3539,6303.0
2025-02-05 14:00:00,381.24,381.63,381.16,381.41,3686.0,380.4338,380.8229,380.3539,380.6034,3686.0
2025-02-05 14:05:00,381.63,381.79,381.62,381.75,3155.0,380.8229,380.9826,380.813,380.9427,3155.0
2025-02-05 14:10:00,381.71,381.82,381.66,381.77,4017.0,380.9028,381.0125,380.8529,380.9626,4017.0
2025-02-05 14:15:00,381.86,381.87,381.63,381.71,8265.0,381.0525,381.0624,380.8229,380.9028,8265.0
2025-02-05 14:20:00,381.71,382.07,381.58,381.92,3405.0,380.9028,381.262,380.773,381.1123,3405.0
2025-02-05 14:25:00,382.07,382.4,381.89,382.27,9825.0,381.262,381.5913,381.0824,381.4616,9825.0
2025-02-05 14:30:00,382.45,382.57,382.18,382.57,5584.0,381.6412,381.761,381.3718,381.761,5584.0
2025-02-05 14:35:00,382.25,382.59,382.25,382.57,2331.0,381.4416,381.7809,381.4416,381.761,2331.0
2025-02-05 14:40:00,382.48,382.61,382.33,382.39,4522.0,381.6711,381.8009,381.5215,381.5813,4522.0
2025-02-05 14:45:00,382.38,382.39,382.0,382.0,5285.0,381.5714,381.5813,381.1922,381.1922,5285.0
2025-02-05 14:50:00,382.14,382.33,381.98,382.0,3566.0,381.3319,381.5215,381.1722,381.1922,3566.0
2025-02-05 14:55:00,381.99,382.23,381.98,382.09,2539.0,381.1822,381.4217,381.1722,381.282,2539.0
2025-02-05 15:00:00,382.06,382.17,381.84,381.89,7752.0,381.252,381.3618,381.0325,381.0824,7752.0
2025-02-05 15:05:00,381.89,382.29,381.81,382.23,12424.0,381.0824,381.4815,381.0026,381.4217,12424.0
2025-02-05 15:10:00,382.3,382.65,382.3,382.59,3068.0,381.4915,381.8408,381.4915,381.7809,3068.0
2025-02-05 15:15:00,382.6,382.81,382.55,382.68,5538.0,381.7909,382.0004,381.741,381.8707,5538.0
2025-02-05 15:20:00,382.8,382.93,382.7,382.93,2081.0,381.9905,382.1202,381.8907,382.1202,2081.0
2025-02-05 15:25:00,382.92,382.94,382.54,382.65,4898.0,382.1102,382.1302,381.731,381.8408,4898.0
2025-02-05 15:30:00,382.59,382.93,382.59,382.88,6468.0,381.7809,382.1202,381.7809,382.0703,6468.0
2025-02-05 15:35:00,382.88,383.13,382.82,383.02,13017.0,382.0703,382.3198,382.0104,382.21,13017.0
2025-02-05 15:40:00,383.03,383.19,382.8,383.16,16307.0,382.22,382.3796,381.9905,382.3497,16307.0
2025-02-05 15:45:00,383.1,383.25,382.86,382.86,8636.0,382.2898,382.4395,382.0503,382.0503,8636.0
2025-02-05 15:50:00,382.81,383.12,382.27,382.33,10726.0,382.0004,382.3098,381.4616,381.5215,10726.0
2025-02-05 15:55:00,382.3,383.1,382.3,382.38,61697.0,381.4915,382.2898,381.4915,381.5714,61697.0
2025-02-06 09:30:00,384.0,385.5,384.0,384.71,21842.0,383.1879,384.6848,383.1879,383.8964,21842.0
2025-02-06 09:35:00,384.55,384.61,383.6,383.71,6637.0,383.7368,383.7966,382.7888,382.8985,6637.0
2025-02-06 09:40:00,383.75,384.51,383.65,384.51,1300.0,382.9385,383.6969,382.8387,383.6969,1300.0
2025-02-06 09:45:00,384.39,384.39,383.61,383.63,4643.0,383.5771,383.5771,382.7988,382.8187,4643.0
2025-02-06 09:50:00,383.51,383.69,383.29,383.36,1071.0,382.699,382.8786,382.4794,382.5493,1071.0
2025-02-06 09:55:00,383.65,383.69,383.5,383.69,2591.0,382.8387,382.8786,382.689,382.8786,2591.0
2025-02-06 10:00:00,383.72,384.28,383.72,384.02,1599.0,382.9085,383.4673,382.9085,383.2079,1599.0
2025-02-06 10:05:00,384.0,384.02,383.58,383.75,3298.0,383.1879,383.2079,382.7688,382.9385,3298.0
2025-02-06 10:10:00,383.38,384.03,383.38,383.74,3596.0,382.5692,383.2179,382.5692,382.9285,3596.0
2025-02-06 10:15:00,384.03,384.03,383.78,383.9,10266.0,383.2179,383.2179,382.9684,383.0881,10266.0
2025-02-06 10:20:00,383.81,384.23,383.78,384.01,1099.0,382.9983,383.4174,382.9684,383.1979,1099.0
2025-02-06 10:25:00,383.98,384.09,383.75,383.88,1330.0,383.168,383.2777,382.9385,383.0682,1330.0
2025-02-06 10:30:00,383.67,384.08,383.67,384.08,1095.0,382.8586,383.2678,382.8586,383.2678,1095.0
2025-02-06 10:35:00,383.71,383.94,383.71,383.85,600.0,382.8985,383.1281,382.8985,383.0382,600.0
2025-02-06 10:40:00,383.97,384.01,383.75,383.86,2679.0,383.158,383.1979,382.9385,383.0482,2679.0
2025-02-06 10:45:00,384.06,384.31,383.84,384.26,2518.0,383.2478,383.4973,383.0283,383.4474,2518.0
2025-02-06 10:50:00,384.22,384.38,384.21,384.21,696.0,383.4075,383.5671,383.3975,383.3975,696.0
2025-02-06 10:55:00,384.28,384.44,383.88,383.88,2669.0,383.4673,383.627,383.0682,383.0682,2669.0
2025-02-06 11:00:00,383.82,384.47,383.82,384.44,5853.0,383.0083,383.6569,383.0083,383.627,5853.0
2025-02-06 11:05:00,384.4,384.55,384.4,384.5,300.0,383.5871,383.7368,383.5871,383.6869,300.0
2025-02-06 11:10:00,384.34,384.82,384.34,384.82,2781.0,383.5272,384.0062,383.5272,384.0062,2781.0
2025-02-06 11:15:00,384.79,384.94,384.78,384.85,675.0,383.9763,384.1259,383.9663,384.0361,675.0
2025-02-06 11:20:00,385.0,385.51,384.95,385.42,9857.0,384.1858,384.6947,384.1359,384.6049,9857.0
2025-02-06 11:25:00,385.34,385.34,385.13,385.19,1714.0,384.5251,384.5251,384.3155,384.3754,1714.0
2025-02-06 11:30:00,385.24,385.25,384.7,384.74,15614.0,384.4253,384.4353,383.8864,383.9264,15614.0
2025-02-06 11:35:00,384.85,384.85,384.24,384.31,29463.0,384.0361,384.0361,383.4274,383.4973,29463.0
2025-02-06 11:40:00,384.45,384.75,384.29,384.75,3141.0,383.637,383.9363,383.4773,383.9363,3141.0
2025-02-06 11:45:00,384.72,384.94,384.57,384.9,5280.0,383.9064,384.1259,383.7567,384.086,5280.0
2025-02-06 11:50:00,384.67,384.95,384.67,384.88,3338.0,383.8565,384.1359,383.8565,384.0661,3338.0
2025-02-06 11:55:00,384.88,384.88,384.76,384.81,5336.0,384.0661,384.0661,383.9463,383.9962,5336.0
2025-02-06 12:00:00,384.77,385.01,384.62,384.75,5880.0,383.9563,384.1958,383.8066,383.9363,5880.0
2025-02-06 12:05:00,384.74,384.83,384.58,384.83,5145.0,383.9264,384.0162,383.7667,384.0162,5145.0
2025-02-06 12:10:00,384.73,384.78,384.72,384.78,200.0,383.9164,383.9663,383.9064,383.9663,200.0
2025-02-06 12:15:00,384.8,384.93,384.77,384.81,1300.0,383.9862,384.116,383.9563,383.9962,1300.0
2025-02-06 12:20:00,385.0,385.0,384.92,384.97,4762.0,384.1858,384.1858,384.106,384.1559,4762.0
2025-02-06 12:25:00,384.96,385.11,384.94,385.01,1611.0,384.1459,384.2956,384.1259,384.1958,1611.0
2025-02-06 12:30:00,385.0,385.01,384.82,385.01,7300.0,384.1858,384.1958,384.0062,384.1958,7300.0
2025-02-06 12:35:00,385.09,385.27,385.04,385.05,3209.0,384.2756,384.4552,384.2257,384.2357,3209.0
2025-02-06 12:40:00,385.02,385.16,385.02,385.16,900.0,384.2058,384.3455,384.2058,384.3455,900.0
2025-02-06 12:45:00,385.15,385.15,385.04,385.15,1992.0,384.3355,384.3355,384.2257,384.3355,1992.0
2025-02-06 12:50:00,385.03,385.33,384.92,385.19,5571.0,384.2158,384.5151,384.106,384.3754,5571.0
2025-02-06 12:55:00,385.28,385.35,385.28,385.35,500.0,384.4652,384.5351,384.4652,384.5351,500.0
2025-02-06 13:00:00,385.3,385.3,385.18,385.19,217.0,384.4852,384.4852,384.3654,384.3754,217.0
2025-02-06 13:05:00,385.49,385.52,385.24,385.47,3745.0,384.6748,384.7047,384.4253,384.6548,3745.0
2025-02-06 13:10:00,385.56,385.56,385.35,385.36,502.0,384.7446,384.7446,384.5351,384.5451,502.0
2025-02-06 13:15:00,385.38,385.5,385.23,385.5,2201.0,384.565,384.6848,384.4153,384.6848,2201.0
2025-02-06 13:20:00,385.48,385.48,385.12,385.25,5090.0,384.6648,384.6648,384.3056,384.4353,5090.0
2025-02-06 13:25:00,385.38,385.39,385.08,385.2,873.0,384.565,384.575,384.2656,384.3854,873.0
2025-02-06 13:30:00,385.22,385.31,385.21,385.31,300.0,384.4054,384.4952,384.3954,384.4952,300.0
2025-02-06 13:35:00,385.33,385.33,384.86,384.86,7103.0,384.5151,384.5151,384.0461,384.0461,7103.0
2025-02-06 13:40:00,385.01,385.31,384.81,385.08,29014.0,384.1958,384.4952,383.9962,384.2656,29014.0
2025-02-06 13:45:00,385.08,385.08,385.08,385.08,600.0,384.2656,384.2656,384.2656,384.2656,600.0
2025-02-06 13:50:00,385.08,385.24,384.95,385.12,1150.0,384.2656,384.4253,384.1359,384.3056,1150.0
2025-02-06 13:55:00,385.18,385.19,384.88,385.0,10944.0,384.3654,384.3754,384.0661,384.1858,10944.0
2025-02-06 14:00:00,384.95,385.13,384.83,385.01,6682.0,384.1359,384.3155,384.0162,384.1958,6682.0
2025-02-06 14:05:00,385.19,385.19,384.54,384.54,9553.0,384.3754,384.3754,383.7268,383.7268,9553.0
2025-02-06 14:10:00,384.36,384.47,383.81,383.96,2948.0,383.5472,383.6569,382.9983,383.148,2948.0
2025-02-06 14:15:00,383.91,384.05,383.9,384.05,1431.0,383.0981,383.2378,383.0881,383.2378,1431.0
2025-02-06 14:20:00,383.97,383.98,383.96,383.96,400.0,383.158,383.168,383.148,383.148,400.0
2025-02-06 14:25:00,383.96,384.25,383.81,384.0,13897.0,383.148,383.4374,382.9983,383.1879,13897.0
2025-02-06 14:30:00,383.92,383.92,383.39,383.51,21452.0,383.1081,383.1081,382.5792,382.699,21452.0
2025-02-06 14:35:00,383.47,383.88,383.46,383.88,2237.0,382.6591,383.0682,382.6491,383.0682,2237.0
2025-02-06 14:40:00,383.8,383.9,383.76,383.77,1114.0,382.9884,383.0881,382.9484,382.9584,1114.0
2025-02-06 14:45:00,383.77,383.99,383.74,383.99,1426.0,382.9584,383.178,382.9285,383.178,1426.0
2025-02-06 14:50:00,384.14,384.33,384.14,384.31,1200.0,383.3276,383.5172,383.3276,383.4973,1200.0
2025-02-06 14:55:00,384.29,384.49,384.03,384.17,4555.0,383.4773,383.6769,383.2179,383.3576,4555.0
2025-02-06 15:00:00,384.17,384.17,383.94,384.0,3049.0,383.3576,383.3576,383.1281,383.1879,3049.0
2025-02-06 15:05:00,384.04,384.38,383.92,384.31,2144.0,383.2278,383.5671,383.1081,383.4973,2144.0
2025-02-06 15:10:00,384.31,384.54,384.29,384.29,2413.0,383.4973,383.7268,383.4773,383.4773,2413.0
2025-02-06 15:15:00,384.32,384.54,384.32,384.41,3401.0,383.5073,383.7268,383.5073,383.5971,3401.0
2025-02-06 15:20:00,384.42,384.54,384.42,384.46,1459.0,383.607,383.7268,383.607,383.647,1459.0
2025-02-06 15:25:00,384.43,384.59,384.42,384.59,1736.0,383.617,383.7767,383.607,383.7767,1736.0
2025-02-06 15:30:00,384.64,384.7,384.27,384.28,2874.0,383.8266,383.8864,383.4574,383.4673,2874.0
2025-02-06 15:35:00,384.27,384.37,383.97,384.05,4957.0,383.4574,383.5571,383.158,383.2378,4957.0
2025-02-06 15:40:00,384.05,384.27,384.05,384.13,2497.0,383.2378,383.4574,383.2378,383.3177,2497.0
2025-02-06 15:45:00,384.1,384.39,384.1,384.3,6766.0,383.2877,383.5771,383.2877,383.4873,6766.0
2025-02-06 15:50:00,384.25,384.8,384.25,384.45,9023.0,383.4374,383.9862,383.4374,383.637,9023.0
2025-02-06 15:55:00,384.52,384.81,384.27,384.66,38503.0,383.7068,383.9962,383.4574,383.8465,38503.0
2025-02-07 09:30:00,384.5,384.51,383.78,384.06,8292.0,383.6869,383.6969,382.9684,383.2478,8292.0
2025-02-07 09:35:00,383.62,384.55,383.36,384.41,2487.0,382.8087,383.7368,382.5493,383.5971,2487.0
2025-02-07 09:40:00,384.55,384.99,384.15,384.99,2780.0,383.7368,384.1758,383.3376,384.1758,2780.0
2025-02-07 09:45:00,384.96,385.46,384.93,384.93,3710.0,384.1459,384.6448,384.116,384.116,3710.0
2025-02-07 09:50:00,385.35,385.35,384.51,384.94,1000.0,384.5351,384.5351,383.6969,384.1259,1000.0
2025-02-07 09:55:00,385.46,386.64,385.46,386.46,2597.0,384.6448,385.8223,384.6448,385.6427,2597.0
2025-02-07 10:00:00,385.77,386.58,385.57,386.48,5377.0,384.9542,385.7625,384.7546,385.6627,5377.0
2025-02-07 10:05:00,386.49,386.49,385.99,386.39,2603.0,385.6727,385.6727,385.1737,385.5729,2603.0
2025-02-07 10:10:00,386.51,387.29,386.51,386.99,2203.0,385.6926,386.471,385.6926,386.1716,2203.0
2025-02-07 10:15:00,386.65,386.74,386.18,386.22,2611.0,385.8323,385.9221,385.3633,385.4032,2611.0
2025-02-07 10:20:00,386.53,386.53,385.99,386.28,2421.0,385.7126,385.7126,385.1737,385.4631,2421.0
2025-02-07 10:25:00,386.35,386.56,386.12,386.56,6056.0,385.533,385.7425,385.3034,385.7425,6056.0
2025-02-07 10:30:00,386.5,386.66,386.5,386.64,1326.0,385.6826,385.8423,385.6826,385.8223,1326.0
2025-02-07 10:35:00,386.8,386.8,386.79,386.8,100.0,385.982,385.982,385.972,385.982,100.0
2025-02-07 10:40:00,386.75,386.97,386.66,386.97,400.0,385.9321,386.1516,385.8423,386.1516,400.0
2025-02-07 10:45:00,386.97,386.99,386.78,386.94,2055.0,386.1516,386.1716,385.9621,386.1217,2055.0
2025-02-07 10:50:00,386.76,386.93,385.61,386.23,9222.0,385.9421,386.1117,384.7945,385.4132,9222.0
2025-02-07 10:55:00,386.29,386.72,386.11,386.72,7738.0,385.4731,385.9022,385.2935,385.9022,7738.0
2025-02-07 11:00:00,386.5,386.5,385.54,385.54,2194.0,385.6826,385.6826,384.7247,384.7247,2194.0
2025-02-07 11:05:00,385.42,386.1,385.42,386.1,2310.0,384.6049,385.2835,384.6049,385.2835,2310.0
2025-02-07 11:10:00,386.11,386.6,385.89,386.51,3243.0,385.2935,385.7824,385.0739,385.6926,3243.0
2025-02-07 11:15:00,386.37,386.69,386.36,386.42,6169.0,385.5529,385.8722,385.5429,385.6028,6169.0
2025-02-07 11:20:00,386.42,386.67,385.85,386.22,2731.0,385.6028,385.8523,385.034,385.4032,2731.0
2025-02-07 11:25:00,386.12,386.12,385.66,385.69,1618.0,385.3034,385.3034,384.8444,384.8744,1618.0
2025-02-07 11:30:00,386.05,386.43,386.05,386.2,1304.0,385.2336,385.6128,385.2336,385.3833,1304.0
2025-02-07 11:35:00,386.44,386.46,386.18,386.46,2227.0,385.6228,385.6427,385.3633,385.6427,2227.0
2025-02-07 11:40:00,386.32,386.54,385.93,386.08,2912.0,385.503,385.7226,385.1138,385.2635,2912.0
2025-02-07 11:45:00,386.08,386.08,386.08,386.08,0.0,385.2635,385.2635,385.2635,385.2635,0.0
2025-02-07 11:50:00,386.06,386.3,386.06,386.3,2500.0,385.2436,385.4831,385.2436,385.4831,2500.0
2025-02-07 11:55:00,386.31,386.31,385.98,386.11,2483.0,385.493,385.493,385.1637,385.2935,2483.0
2025-02-07 12:00:00,385.89,386.19,385.85,386.19,2601.0,385.0739,385.3733,385.034,385.3733,2601.0
2025-02-07 12:05:00,385.95,386.55,385.94,386.32,2120.0,385.1338,385.7325,385.1238,385.503,2120.0
2025-02-07 12:10:00,386.22,386.51,386.04,386.46,800.0,385.4032,385.6926,385.2236,385.6427,800.0
2025-02-07 12:15:00,386.26,386.37,386.12,386.12,800.0,385.4432,385.5529,385.3034,385.3034,800.0
2025-02-07 12:20:00,386.07,386.84,386.07,386.63,1384.0,385.2536,386.0219,385.2536,385.8124,1384.0
2025-02-07 12:25:00,386.88,386.88,386.64,386.77,726.0,386.0618,386.0618,385.8223,385.9521,726.0
2025-02-07 12:30:00,386.65,386.83,386.06,386.25,2731.0,385.8323,386.0119,385.2436,385.4332,2731.0
2025-02-07 12:35:00,386.05,386.21,386.04,386.21,1269.0,385.2336,385.3933,385.2236,385.3933,1269.0
2025-02-07 12:40:00,386.26,386.26,386.26,386.26,100.0,385.4432,385.4432,385.4432,385.4432,100.0
2025-02-07 12:45:00,386.19,386.56,386.19,386.56,506.0,385.3733,385.7425,385.3733,385.7425,506.0
2025-02-07 12:50:00,386.48,386.53,386.38,386.41,1617.0,385.6627,385.7126,385.5629,385.5928,1617.0
2025-02-07 12:55:00,386.53,386.53,386.17,386.17,2178.0,385.7126,385.7126,385.3533,385.3533,2178.0
2025-02-07 13:00:00,386.27,386.43,386.25,386.43,300.0,385.4531,385.6128,385.4332,385.6128,300.0
2025-02-07 13:05:00,386.43,386.99,386.17,386.91,1375.0,385.6128,386.1716,385.3533,386.0918,1375.0
2025-02-07 13:10:00,387.02,387.26,387.0,387.25,1406.0,386.2015,386.441,386.1816,386.4311,1406.0
2025-02-07 13:15:00,387.25,387.26,387.13,387.13,1230.0,386.4311,386.441,386.3113,386.3113,1230.0
2025-02-07 13:20:00,387.16,387.16,386.94,387.01,1208.0,386.3412,386.3412,386.1217,386.1916,1208.0
2025-02-07 13:25:00,387.15,387.48,386.97,387.37,1220.0,386.3313,386.6606,386.1516,386.5508,1220.0
2025-02-07 13:30:00,387.3,387.31,387.3,387.3,400.0,386.481,386.4909,386.481,386.481,400.0
2025-02-07 13:35:00,387.4,387.41,386.93,386.99,3700.0,386.5807,386.5907,386.1117,386.1716,3700.0
2025-02-07 13:40:00,386.85,387.01,386.45,386.45,3194.0,386.0319,386.1916,385.6327,385.6327,3194.0
2025-02-07 13:45:00,386.53,387.06,386.53,386.74,2174.0,385.7126,386.2415,385.7126,385.9221,2174.0
2025-02-07 13:50:00,386.72,386.72,386.26,386.28,3311.0,385.9022,385.9022,385.4432,385.4631,3311.0
2025-02-07 13:55:00,386.31,386.51,386.26,386.51,1226.0,385.493,385.6926,385.4432,385.6926,1226.0
2025-02-07 14:00:00,386.31,386.38,386.3,386.33,753.0,385.493,385.5629,385.4831,385.513,753.0
2025-02-07 14:05:00,386.42,386.58,386.3,386.58,1652.0,385.6028,385.7625,385.4831,385.7625,1652.0
2025-02-07 14:10:00,386.53,386.61,386.41,386.47,3419.0,385.7126,385.7924,385.5928,385.6527,3419.0
2025-02-07 14:15:00,386.6,386.64,386.49,386.64,1046.0,385.7824,385.8223,385.6727,385.8223,1046.0
2025-02-07 14:20:00,386.76,386.76,386.48,386.48,1868.0,385.9421,385.9421,385.6627,385.6627,1868.0
2025-02-07 14:25:00,386.53,386.55,386.37,386.42,1437.0,385.7126,385.7325,385.5529,385.6028,1437.0
2025-02-07 14:30:00,386.32,386.69,386.32,386.46,2103.0,385.503,385.8722,385.503,385.6427,2103.0
2025-02-07 14:35:00,386.46,386.68,386.37,386.68,663.0,385.6427,385.8623,385.5529,385.8623,663.0
2025-02-07 14:40:00,386.86,386.86,386.75,386.75,600.0,386.0419,386.0419,385.9321,385.9321,600.0
2025-02-07 14:45:00,386.87,387.05,386.58,387.03,4637.0,386.0519,386.2315,385.7625,386.2115,4637.0
2025-02-07 14:50:00,387.01,387.06,386.73,386.73,4123.0,386.1916,386.2415,385.9122,385.9122,4123.0
2025-02-07 14:55:00,386.77,386.95,386.71,386.95,566.0,385.9521,386.1317,385.8922,386.1317,566.0
2025-02-07 15:00:00,386.74,386.74,386.34,386.44,1682.0,385.9221,385.9221,385.523,385.6228,1682.0
2025-02-07 15:05:00,386.44,386.48,386.31,386.38,2087.0,385.6228,385.6627,385.493,385.5629,2087.0
2025-02-07 15:10:00,386.5,386.5,386.22,386.22,2344.0,385.6826,385.6826,385.4032,385.4032,2344.0
2025-02-07 15:15:00,386.22,386.32,386.02,386.02,1028.0,385.4032,385.503,385.2037,385.2037,1028.0
2025-02-07 15:20:00,386.15,386.26,386.03,386.11,1611.0,385.3334,385.4432,385.2136,385.2935,1611.0
2025-02-07 15:25:00,386.27,386.3,385.76,385.89,5188.0,385.4531,385.4831,384.9442,385.0739,5188.0
2025-02-07 15:30:00,386.06,386.06,385.73,385.92,3030.0,385.2436,385.2436,384.9143,385.1039,3030.0
2025-02-07 15:35:00,385.83,386.08,385.54,385.67,4491.0,385.0141,385.2635,384.7247,384.8544,4491.0
2025-02-07 15:40:00,385.58,385.74,385.13,385.2,3500.0,384.7646,384.9243,384.3155,384.3854,3500.0
2025-02-07 15:45:00,385.03,385.86,385.03,385.84,4196.0,384.2158,385.044,384.2158,385.024,4196.0
2025-02-07 15:50:00,386.12,386.38,385.8,385.88,7338.0,385.3034,385.5629,384.9841,385.064,7338.0
2025-02-07 15:55:00,385.88,386.82,385.86,386.51,68500.0,385.064,386.002,385.044,385.6926,68500.0
2025-02-10 09:30:00,386.36,387.0,386.05,386.92,11363.0,385.5429,386.1816,385.2336,386.1018,11363.0
2025-02-10 09:35:00,386.5,386.51,384.71,384.8,6029.0,385.6826,385.6926,383.8964,383.9862,6029.0
2025-02-10 09:40:00,384.56,384.56,384.55,384.56,300.0,383.7467,383.7467,383.7368,383.7467,300.0
2025-02-10 09:45:00,384.08,384.47,383.97,384.29,2000.0,383.2678,383.6569,383.158,383.4773,2000.0
2025-02-10 09:50:00,384.3,384.44,383.45,384.29,2200.0,383.4873,383.627,382.6391,383.4773,2200.0
2025-02-10 09:55:00,384.67,384.67,384.09,384.31,1332.0,383.8565,383.8565,383.2777,383.4973,1332.0
2025-02-10 10:00:00,384.15,384.42,384.15,384.38,800.0,383.3376,383.607,383.3376,383.5671,800.0
2025-02-10 10:05:00,384.31,384.4,384.29,384.38,924.0,383.4973,383.5871,383.4773,383.5671,924.0
2025-02-10 10:10:00,384.38,384.42,383.68,384.0,1849.0,383.5671,383.607,382.8686,383.1879,1849.0
2025-02-10 10:15:00,383.88,384.11,383.39,383.4,6293.0,383.0682,383.2977,382.5792,382.5892,6293.0
2025-02-10 10:20:00,383.4,383.57,383.16,383.39,6579.0,382.5892,382.7588,382.3497,382.5792,6579.0
2025-02-10 10:25:00,383.39,383.76,383.16,383.76,3691.0,382.5792,382.9484,382.3497,382.9484,3691.0
2025-02-10 10:30:00,383.69,384.26,383.69,383.98,2208.0,382.8786,383.4474,382.8786,383.168,2208.0
2025-02-10 10:35:00,383.97,384.19,383.97,384.08,2039.0,383.158,383.3775,383.158,383.2678,2039.0
2025-02-10 10:40:00,383.92,384.3,383.89,384.08,1900.0,383.1081,383.4873,383.0782,383.2678,1900.0
2025-02-10 10:45:00,384.29,384.36,384.04,384.28,7861.0,383.4773,383.5472,383.2278,383.4673,7861.0
2025-02-10 10:50:00,384.28,384.61,384.27,384.43,3754.0,383.4673,383.7966,383.4574,383.617,3754.0
2025-02-10 10:55:00,384.27,384.41,384.03,384.03,1313.0,383.4574,383.5971,383.2179,383.2179,1313.0
2025-02-10 11:00:00,384.07,384.38,384.03,384.38,3027.0,383.2578,383.5671,383.2179,383.5671,3027.0
2025-02-10 11:05:00,384.4,384.4,383.81,384.03,4354.0,383.5871,383.5871,382.9983,383.2179,4354.0
2025-02-10 11:10:00,384.03,384.08,383.8,383.98,2400.0,383.2179,383.2678,382.9884,383.168,2400.0
2025-02-10 11:15:00,383.8,384.0,383.32,383.4,6303.0,382.9884,383.1879,382.5094,382.5892,6303.0
2025-02-10 11:20:00,383.27,383.36,383.12,383.12,1650.0,382.4595,382.5493,382.3098,382.3098,1650.0
2025-02-10 11:25:00,383.32,383.66,383.25,383.59,1929.0,382.5094,382.8486,382.4395,382.7788,1929.0
2025-02-10 11:30:00,383.61,383.84,383.37,383.84,8498.0,382.7988,383.0283,382.5593,383.0283,8498.0
2025-02-10 11:35:00,383.77,383.95,383.51,383.77,2161.0,382.9584,383.138,382.699,382.9584,2161.0
2025-02-10 11:40:00,383.77,383.94,383.57,383.69,1144.0,382.9584,383.1281,382.7588,382.8786,1144.0
2025-02-10 11:45:00,384.02,384.02,383.61,383.61,600.0,383.2079,383.2079,382.7988,382.7988,600.0
2025-02-10 11:50:00,383.76,384.22,383.76,384.22,1402.0,382.9484,383.4075,382.9484,383.4075,1402.0
2025-02-10 11:55:00,384.22,384.22,383.96,383.96,420.0,383.4075,383.4075,383.148,383.148,420.0
2025-02-10 12:00:00,384.19,384.19,383.95,384.1,702.0,383.3775,383.3775,383.138,383.2877,702.0
2025-02-10 12:05:00,384.0,384.03,383.9,383.99,4436.0,383.1879,383.2179,383.0881,383.178,4436.0
2025-02-10 12:10:00,383.97,384.04,383.71,384.04,5799.0,383.158,383.2278,382.8985,383.2278,5799.0
2025-02-10 12:15:00,383.89,384.08,383.71,383.98,2163.0,383.0782,383.2678,382.8985,383.168,2163.0
2025-02-10 12:20:00,383.98,384.33,383.97,384.1,2119.0,383.168,383.5172,383.158,383.2877,2119.0
2025-02-10 12:25:00,383.87,384.0,383.74,383.87,2331.0,383.0582,383.1879,382.9285,383.0582,2331.0
2025-02-10 12:30:00,383.94,384.24,383.84,384.24,1965.0,383.1281,383.4274,383.0283,383.4274,1965.0
2025-02-10 12:35:00,384.11,384.11,383.96,384.1,600.0,383.2977,383.2977,383.148,383.2877,600.0
2025-02-10 12:40:00,383.96,384.15,383.94,384.09,1100.0,383.148,383.3376,383.1281,383.2777,1100.0
2025-02-10 12:45:00,383.91,384.1,383.9,383.95,2701.0,383.0981,383.2877,383.0881,383.138,2701.0
2025-02-10 12:50:00,383.92,384.04,383.89,383.99,1800.0,383.1081,383.2278,383.0782,383.178,1800.0
2025-02-10 12:55:00,384.08,384.3,384.04,384.04,1300.0,383.2678,383.4873,383.2278,383.2278,1300.0
2025-02-10 13:00:00,384.17,384.49,384.08,384.49,1500.0,383.3576,383.6769,383.2678,383.6769,1500.0
2025-02-10 13:05:00,384.46,384.46,384.34,384.34,538.0,383.647,383.647,383.5272,383.5272,538.0
2025-02-10 13:10:00,384.34,384.34,384.12,384.3,2215.0,383.5272,383.5272,383.3077,383.4873,2215.0
2025-02-10 13:15:00,384.45,384.45,384.12,384.12,1100.0,383.637,383.637,383.3077,383.3077,1100.0
2025-02-10 13:20:00,384.12,384.31,384.08,384.19,700.0,383.3077,383.4973,383.2678,383.3775,700.0
2025-02-10 13:25:00,384.1,384.39,384.09,384.36,2329.0,383.2877,383.5771,383.2777,383.5472,2329.0
2025-02-10 13:30:00,384.58,384.74,384.24,384.24,1200.0,383.7667,383.9264,383.4274,383.4274,1200.0
2025-02-10 13:35:00,384.39,384.45,384.27,384.38,5218.0,383.5771,383.637,383.4574,383.5671,5218.0
2025-02-10 13:40:00,384.37,384.66,384.37,384.66,2292.0,383.5571,383.8465,383.5571,383.8465,2292.0
2025-02-10 13:45:00,384.65,384.7,384.53,384.7,2511.0,383.8366,383.8864,383.7168,383.8864,2511.0
2025-02-10 13:50:00,384.7,385.14,384.7,385.14,1040.0,383.8864,384.3255,383.8864,384.3255,1040.0
2025-02-10 13:55:00,384.89,384.92,384.68,384.68,1426.0,384.076,384.106,383.8665,383.8665,1426.0
2025-02-10 14:00:00,384.68,384.85,384.68,384.76,16100.0,383.8665,384.0361,383.8665,383.9463,16100.0
2025-02-10 14:05:00,384.72,384.88,384.72,384.88,1185.0,383.9064,384.0661,383.9064,384.0661,1185.0
2025-02-10 14:10:00,384.87,385.34,384.8,385.34,1187.0,384.0561,384.5251,383.9862,384.5251,1187.0
2025-02-10 14:15:00,385.31,385.35,384.98,385.2,1886.0,384.4952,384.5351,384.1659,384.3854,1886.0
2025-02-10 14:20:00,385.31,385.49,385.2,385.45,2303.0,384.4952,384.6748,384.3854,384.6349,2303.0
2025-02-10 14:25:00,385.45,385.45,385.33,385.33,1951.0,384.6349,384.6349,384.5151,384.5151,1951.0
2025-02-10 14:30:00,385.41,385.57,385.29,385.29,600.0,384.5949,384.7546,384.4752,384.4752,600.0
2025-02-10 14:35:00,385.33,385.44,385.33,385.42,899.0,384.5151,384.6249,384.5151,384.6049,899.0
2025-02-10 14:40:00,385.42,385.5,385.31,385.5,700.0,384.6049,384.6848,384.4952,384.6848,700.0
2025-02-10 14:45:00,385.43,385.5,385.29,385.43,1206.0,384.6149,384.6848,384.4752,384.6149,1206.0
2025-02-10 14:50:00,385.3,385.56,385.3,385.55,1169.0,384.4852,384.7446,384.4852,384.7347,1169.0
2025-02-10 14:55:00,385.63,385.67,385.51,385.63,1914.0,384.8145,384.8544,384.6947,384.8145,1914.0
2025-02-10 15:00:00,385.77,385.94,385.65,385.94,2812.0,384.9542,385.1238,384.8344,385.1238,2812.0
2025-02-10 15:05:00,385.78,385.87,385.73,385.86,2104.0,384.9642,385.054,384.9143,385.044,2104.0
2025-02-10 15:10:00,385.92,386.04,385.91,385.98,2044.0,385.1039,385.2236,385.0939,385.1637,2044.0
2025-02-10 15:15:00,385.91,386.06,385.87,386.01,2465.0,385.0939,385.2436,385.054,385.1937,2465.0
2025-02-10 15:20:00,385.9,386.05,385.84,385.9,3821.0,385.0839,385.2336,385.024,385.0839,3821.0
2025-02-10 15:25:00,385.89,385.91,385.73,385.86,3044.0,385.0739,385.0939,384.9143,385.044,3044.0
2025-02-10 15:30:00,385.64,385.73,385.35,385.41,4905.0,384.8245,384.9143,384.5351,384.5949,4905.0
2025-02-10 15:35:00,385.4,385.4,384.94,385.14,1913.0,384.585,384.585,384.1259,384.3255,1913.0
2025-02-10 15:40:00,385.11,385.23,384.8,384.91,5764.0,384.2956,384.4153,383.9862,384.096,5764.0
2025-02-10 15:45:00,385.05,385.2,384.97,385.08,3698.0,384.2357,384.3854,384.1559,384.2656,3698.0
2025-02-10 15:50:00,384.94,385.29,384.66,384.74,9729.0,384.1259,384.4752,383.8465,383.9264,9729.0
2025-02-10 15:55:00,384.96,385.84,384.87,385.61,45698.0,384.1459,385.024,384.0561,384.7945,45698.0
2025-02-11 09:30:00,385.94,386.63,385.09,385.94,10610.0,385.1238,385.8124,384.2756,385.1238,10610.0
2025-02-11 09:35:00,385.17,385.46,384.63,385.16,7717.0,384.3555,384.6448,383.8166,384.3455,7717.0
2025-02-11 09:40:00,385.29,385.65,385.15,385.29,2999.0,384.4752,384.8344,384.3355,384.4752,2999.0
2025-02-11 09:45:00,385.21,385.36,385.02,385.03,1540.0,384.3954,384.5451,384.2058,384.2158,1540.0
2025-02-11 09:50:00,384.9,385.48,384.9,385.02,7832.0,384.086,384.6648,384.086,384.2058,7832.0
2025-02-11 09:55:00,384.93,384.93,384.53,384.92,1475.0,384.116,384.116,383.7168,384.106,1475.0
2025-02-11 10:00:00,384.82,384.82,383.44,383.44,3338.0,384.0062,384.0062,382.6291,382.6291,3338.0
2025-02-11 10:05:00,383.73,384.27,383.59,383.73,8207.0,382.9185,383.4574,382.7788,382.9185,8207.0
2025-02-11 10:10:00,383.44,383.65,383.29,383.3,3177.0,382.6291,382.8387,382.4794,382.4894,3177.0
2025-02-11 10:15:00,383.17,383.5,383.16,383.35,1400.0,382.3597,382.689,382.3497,382.5393,1400.0
2025-02-11 10:20:00,383.5,383.7,383.39,383.52,1581.0,382.689,382.8886,382.5792,382.7089,1581.0
2025-02-11 10:25:00,383.37,383.5,383.29,383.38,1430.0,382.5593,382.689,382.4794,382.5692,1430.0
2025-02-11 10:30:00,383.3,383.66,383.22,383.38,3309.0,382.4894,382.8486,382.4096,382.5692,3309.0
2025-02-11 10:35:00,383.38,383.39,383.38,383.38,600.0,382.5692,382.5792,382.5692,382.5692,600.0
2025-02-11 10:40:00,383.33,383.53,383.07,383.33,5110.0,382.5193,382.7189,382.2599,382.5193,5110.0
2025-02-11 10:45:00,383.56,383.56,383.19,383.33,3300.0,382.7489,382.7489,382.3796,382.5193,3300.0
2025-02-11 10:50:00,383.33,383.34,383.21,383.25,2542.0,382.5193,382.5293,382.3996,382.4395,2542.0
2025-02-11 10:55:00,383.31,383.31,382.78,382.87,23350.0,382.4994,382.4994,381.9705,382.0603,23350.0
2025-02-11 11:00:00,382.81,382.82,382.11,382.11,1830.0,382.0004,382.0104,381.3019,381.3019,1830.0
2025-02-11 11:05:00,382.3,382.3,382.1,382.15,1001.0,381.4915,381.4915,381.2919,381.3418,1001.0
2025-02-11 11:10:00,382.14,382.15,381.93,382.11,6361.0,381.3319,381.3418,381.1223,381.3019,6361.0
2025-02-11 11:15:00,382.19,382.57,382.16,382.31,6689.0,381.3818,381.761,381.3518,381.5015,6689.0
2025-02-11 11:20:00,382.31,382.69,382.3,382.44,1240.0,381.5015,381.8807,381.4915,381.6312,1240.0
2025-02-11 11:25:00,382.44,382.72,382.42,382.42,930.0,381.6312,381.9106,381.6113,381.6113,930.0
2025-02-11 11:30:00,382.42,382.42,382.25,382.36,3632.0,381.6113,381.6113,381.4416,381.5514,3632.0
2025-02-11 11:35:00,382.43,382.73,382.35,382.68,3706.0,381.6213,381.9206,381.5414,381.8707,3706.0
2025-02-11 11:40:00,382.92,383.31,382.92,383.09,805.0,382.1102,382.4994,382.1102,382.2799,805.0
2025-02-11 11:45:00,383.09,383.09,382.87,383.09,600.0,382.2799,382.2799,382.0603,382.2799,600.0
2025-02-11 11:50:00,383.09,383.09,383.0,383.0,500.0,382.2799,382.2799,382.19,382.19,500.0
2025-02-11 11:55:00,383.0,383.57,382.99,383.52,2766.0,382.19,382.7588,382.1801,382.7089,2766.0
2025-02-11 12:00:00,383.52,384.11,383.43,384.02,2890.0,382.7089,383.2977,382.6191,383.2079,2890.0
2025-02-11 12:05:00,383.81,384.36,383.69,384.36,1764.0,382.9983,383.5472,382.8786,383.5472,1764.0
2025-02-11 12:10:00,384.32,384.32,383.94,383.94,800.0,383.5073,383.5073,383.1281,383.1281,800.0
2025-02-11 12:15:00,384.24,384.26,383.94,383.94,1549.0,383.4274,383.4474,383.1281,383.1281,1549.0
2025-02-11 12:20:00,384.19,384.2,383.93,383.93,1129.0,383.3775,383.3875,383.1181,383.1181,1129.0
2025-02-11 12:25:00,383.93,384.13,383.92,384.13,800.0,383.1181,383.3177,383.1081,383.3177,800.0
2025-02-11 12:30:00,383.93,383.96,383.73,383.73,700.0,383.1181,383.148,382.9185,382.9185,700.0
2025-02-11 12:35:00,383.64,383.74,383.37,383.38,2576.0,382.8287,382.9285,382.5593,382.5692,2576.0
2025-02-11 12:40:00,383.38,383.38,383.07,383.3,300.0,382.5692,382.5692,382.2599,382.4894,300.0
2025-02-11 12:45:00,383.3,383.54,383.3,383.53,1343.0,382.4894,382.7289,382.4894,382.7189,1343.0
2025-02-11 12:50:00,383.36,383.36,383.07,383.07,702.0,382.5493,382.5493,382.2599,382.2599,702.0
2025-02-11 12:55:00,383.18,383.18,383.08,383.13,900.0,382.3697,382.3697,382.2699,382.3198,900.0
2025-02-11 13:00:00,383.06,383.06,382.87,383.01,4856.0,382.2499,382.2499,382.0603,382.2,4856.0
2025-02-11 13:05:00,383.09,383.21,382.88,383.02,1587.0,382.2799,382.3996,382.0703,382.21,1587.0
2025-02-11 13:10:00,383.06,383.07,383.06,383.06,100.0,382.2499,382.2599,382.2499,382.2499,100.0
2025-02-11 13:15:00,383.06,383.27,383.04,383.12,1762.0,382.2499,382.4595,382.23,382.3098,1762.0
2025-02-11 13:20:00,383.32,383.5,383.3,383.42,900.0,382.5094,382.689,382.4894,382.6092,900.0
2025-02-11 13:25:00,383.31,383.61,383.2,383.35,6267.0,382.4994,382.7988,382.3896,382.5393,6267.0
2025-02-11 13:30:00,383.41,383.44,383.38,383.38,533.0,382.5992,382.6291,382.5692,382.5692,533.0
2025-02-11 13:35:00,383.37,383.54,383.19,383.42,5213.0,382.5593,382.7289,382.3796,382.6092,5213.0
2025-02-11 13:40:00,383.42,383.6,383.2,383.28,7718.0,382.6092,382.7888,382.3896,382.4695,7718.0
2025-02-11 13:45:00,383.13,383.36,383.13,383.19,2900.0,382.3198,382.5493,382.3198,382.3796,2900.0
2025-02-11 13:50:00,383.17,383.27,383.1,383.2,2466.0,382.3597,382.4595,382.2898,382.3896,2466.0
2025-02-11 13:55:00,383.09,383.26,382.9,383.09,8359.0,382.2799,382.4495,382.0903,382.2799,8359.0
2025-02-11 14:00:00,383.0,383.09,382.97,382.99,3932.0,382.19,382.2799,382.1601,382.1801,3932.0
2025-02-11 14:05:00,382.99,383.08,382.62,382.76,3603.0,382.1801,382.2699,381.8108,381.9506,3603.0
2025-02-11 14:10:00,382.76,382.9,382.69,382.83,900.0,381.9506,382.0903,381.8807,382.0204,900.0
2025-02-11 14:15:00,382.84,382.91,382.66,382.77,1862.0,382.0304,382.1002,381.8508,381.9605,1862.0
2025-02-11 14:20:00,382.87,383.09,382.82,383.09,1734.0,382.0603,382.2799,382.0104,382.2799,1734.0
2025-02-11 14:25:00,383.16,383.34,383.16,383.19,1564.0,382.3497,382.5293,382.3497,382.3796,1564.0
2025-02-11 14:30:00,383.25,383.37,383.17,383.27,1503.0,382.4395,382.5593,382.3597,382.4595,1503.0
2025-02-11 14:35:00,383.44,383.7,383.2,383.66,3019.0,382.6291,382.8886,382.3896,382.8486,3019.0
2025-02-11 14:40:00,383.6,384.16,383.6,383.86,2791.0,382.7888,383.3476,382.7888,383.0482,2791.0
2025-02-11 14:45:00,383.74,383.89,383.74,383.87,500.0,382.9285,383.0782,382.9285,383.0582,500.0
2025-02-11 14:50:00,383.87,384.08,383.73,384.02,3162.0,383.0582,383.2678,382.9185,383.2079,3162.0
2025-02-11 14:55:00,383.97,384.08,383.93,383.93,1184.0,383.158,383.2678,383.1181,383.1181,1184.0
2025-02-11 15:00:00,383.91,384.04,383.48,383.82,5045.0,383.0981,383.2278,382.669,383.0083,5045.0
2025-02-11 15:05:00,383.79,383.81,383.5,383.62,2184.0,382.9784,382.9983,382.689,382.8087,2184.0
2025-02-11 15:10:00,383.62,383.95,383.62,383.93,2725.0,382.8087,383.138,382.8087,383.1181,2725.0
2025-02-11 15:15:00,383.83,383.84,383.69,383.84,1419.0,383.0183,383.0283,382.8786,383.0283,1419.0
2025-02-11 15:20:00,383.85,383.85,383.54,383.65,1921.0,383.0382,383.0382,382.7289,382.8387,1921.0
2025-02-11 15:25:00,383.65,384.08,383.59,384.06,5097.0,382.8387,383.2678,382.7788,383.2478,5097.0
2025-02-11 15:30:00,384.06,384.71,384.05,384.71,3595.0,383.2478,383.8964,383.2378,383.8964,3595.0
2025-02-11 15:35:00,384.61,384.81,384.54,384.63,4624.0,383.7966,383.9962,383.7268,383.8166,4624.0
2025-02-11 15:40:00,384.61,384.66,384.54,384.66,3003.0,383.7966,383.8465,383.7268,383.8465,3003.0
2025-02-11 15:45:00,384.65,384.74,384.03,384.27,5579.0,383.8366,383.9264,383.2179,383.4574,5579.0
2025-02-11 15:50:00,384.27,384.37,383.41,383.8,15341.0,383.4574,383.5571,382.5992,382.9884,15341.0
2025-02-11 15:55:00,383.89,384.41,383.46,384.27,43484.0,383.0782,383.5971,382.6491,383.4574,43484.0
2025-02-12 09:30:00,383.2,384.09,382.24,384.07,9504.0,382.3896,383.2777,381.4317,383.2578,9504.0
2025-02-12 09:35:00,383.63,383.63,382.32,382.72,2816.0,382.8187,382.8187,381.5115,381.9106,2816.0
2025-02-12 09:40:00,382.72,382.97,382.6,382.89,4352.0,381.9106,382.1601,381.7909,382.0803,4352.0
2025-02-12 09:45:00,382.88,383.83,382.82,383.83,1680.0,382.0703,383.0183,382.0104,383.0183,1680.0
2025-02-12 09:50:00,383.63,383.79,382.77,383.31,22990.0,382.8187,382.9784,381.9605,382.4994,22990.0
2025-02-12 09:55:00,383.38,383.76,383.33,383.33,1500.0,382.5692,382.9484,382.5193,382.5193,1500.0
2025-02-12 10:00:00,382.91,383.75,382.91,383.4,11291.0,382.1002,382.9385,382.1002,382.5892,11291.0
2025-02-12 10:05:00,383.4,384.16,383.4,383.56,4689.0,382.5892,383.3476,382.5892,382.7489,4689.0
2025-02-12 10:10:00,383.42,383.42,383.0,383.27,771.0,382.6092,382.6092,382.19,382.4595,771.0
2025-02-12 10:15:00,383.59,383.6,382.98,383.11,13224.0,382.7788,382.7888,382.1701,382.2998,13224.0
2025-02-12 10:20:00,383.15,383.56,383.12,383.47,2968.0,382.3397,382.7489,382.3098,382.6591,2968.0
2025-02-12 10:25:00,383.52,383.53,382.98,383.25,3965.0,382.7089,382.7189,382.1701,382.4395,3965.0
2025-02-12 10:30:00,383.1,383.25,382.96,383.21,11962.0,382.2898,382.4395,382.1501,382.3996,11962.0
2025-02-12 10:35:00,383.21,384.16,383.2,383.71,2930.0,382.3996,383.3476,382.3896,382.8985,2930.0
2025-02-12 10:40:00,383.77,383.77,383.77,383.77,300.0,382.9584,382.9584,382.9584,382.9584,300.0
2025-02-12 10:45:00,384.07,384.57,383.96,384.0,3600.0,383.2578,383.7567,383.148,383.1879,3600.0
2025-02-12 10:50:00,384.0,384.92,383.79,384.92,4651.0,383.1879,384.106,382.9784,384.106,4651.0
2025-02-12 10:55:00,384.72,384.72,384.0,384.32,2373.0,383.9064,383.9064,383.1879,383.5073,2373.0
2025-02-12 11:00:00,384.13,384.25,383.68,383.97,2667.0,383.3177,383.4374,382.8686,383.158,2667.0
2025-02-12 11:05:00,383.67,383.93,383.4,383.63,2593.0,382.8586,383.1181,382.5892,382.8187,2593.0
2025-02-12 11:10:00,383.59,383.83,383.59,383.63,600.0,382.7788,383.0183,382.7788,382.8187,600.0
2025-02-12 11:15:00,383.76,383.76,382.88,382.99,6486.0,382.9484,382.9484,382.0703,382.1801,6486.0
2025-02-12 11:20:00,382.99,383.56,382.9,383.56,5064.0,382.1801,382.7489,382.0903,382.7489,5064.0
2025-02-12 11:25:00,382.99,383.24,382.99,383.24,1000.0,382.1801,382.4295,382.1801,382.4295,1000.0
2025-02-12 11:30:00,383.2,383.38,383.13,383.38,1161.0,382.3896,382.5692,382.3198,382.5692,1161.0
2025-02-12 11:35:00,383.58,384.33,383.49,384.24,3122.0,382.7688,383.5172,382.679,383.4274,3122.0
2025-02-12 11:40:00,383.97,384.29,383.97,384.29,1203.0,383.158,383.4773,383.158,383.4773,1203.0
2025-02-12 11:45:00,384.5,384.5,384.29,384.46,948.0,383.6869,383.6869,383.4773,383.647,948.0
2025-02-12 11:50:00,384.58,384.59,384.36,384.37,364.0,383.7667,383.7767,383.5472,383.5571,364.0
2025-02-12 11:55:00,384.78,385.29,384.74,385.29,1655.0,383.9663,384.4752,383.9264,384.4752,1655.0
2025-02-12 12:00:00,385.21,385.41,385.21,385.24,1000.0,384.3954,384.5949,384.3954,384.4253,1000.0
2025-02-12 12:05:00,385.32,385.32,385.08,385.09,1500.0,384.5051,384.5051,384.2656,384.2756,1500.0
2025-02-12 12:10:00,385.3,385.45,385.24,385.33,1452.0,384.4852,384.6349,384.4253,384.5151,1452.0
2025-02-12 12:15:00,385.54,385.58,385.54,385.58,894.0,384.7247,384.7646,384.7247,384.7646,894.0
2025-02-12 12:20:00,385.56,385.58,385.56,385.58,600.0,384.7446,384.7646,384.7446,384.7646,600.0
2025-02-12 12:25:00,385.87,386.14,385.73,386.02,3506.0,385.054,385.3234,384.9143,385.2037,3506.0
2025-02-12 12:30:00,385.9,385.99,385.79,385.79,1222.0,385.0839,385.1737,384.9741,384.9741,1222.0
2025-02-12 12:35:00,385.51,385.82,385.51,385.56,1583.0,384.6947,385.0041,384.6947,384.7446,1583.0
2025-02-12 12:40:00,385.36,385.43,385.36,385.39,1669.0,384.5451,384.6149,384.5451,384.575,1669.0
2025-02-12 12:45:00,385.39,385.91,385.39,385.7,2256.0,384.575,385.0939,384.575,384.8843,2256.0
2025-02-12 12:50:00,385.78,386.11,385.57,385.8,7351.0,384.9642,385.2935,384.7546,384.9841,7351.0
2025-02-12 12:55:00,385.89,386.0,385.88,385.99,1700.0,385.0739,385.1837,385.064,385.1737,1700.0
2025-02-12 13:00:00,385.88,385.89,385.88,385.88,100.0,385.064,385.0739,385.064,385.064,100.0
2025-02-12 13:05:00,385.91,385.91,385.91,385.91,100.0,385.0939,385.0939,385.0939,385.0939,100.0
2025-02-12 13:10:00,386.1,386.33,385.93,386.33,1000.0,385.2835,385.513,385.1138,385.513,1000.0
2025-02-12 13:15:00,385.97,386.05,385.93,386.03,400.0,385.1538,385.2336,385.1138,385.2136,400.0
2025-02-12 13:20:00,386.12,386.12,386.12,386.12,100.0,385.3034,385.3034,385.3034,385.3034,100.0
2025-02-12 13:25:00,386.32,386.38,386.15,386.38,2505.0,385.503,385.5629,385.3334,385.5629,2505.0
2025-02-12 13:30:00,386.23,386.46,386.22,386.31,1119.0,385.4132,385.6427,385.4032,385.493,1119.0
2025-02-12 13:35:00,386.47,386.63,386.39,386.63,800.0,385.6527,385.8124,385.5729,385.8124,800.0
2025-02-12 13:40:00,386.76,386.76,386.3,386.52,7598.0,385.9421,385.9421,385.4831,385.7026,7598.0
2025-02-12 13:45:00,386.33,386.51,386.33,386.34,900.0,385.513,385.6926,385.513,385.523,900.0
2025-02-12 13:50:00,386.47,386.82,386.47,386.82,812.0,385.6527,386.002,385.6527,386.002,812.0
2025-02-12 13:55:00,386.82,386.82,386.82,386.82,100.0,386.002,386.002,386.002,386.002,100.0
2025-02-12 14:00:00,386.57,386.57,386.33,386.38,2021.0,385.7525,385.7525,385.513,385.5629,2021.0
2025-02-12 14:05:00,386.38,386.6,386.33,386.59,2294.0,385.5629,385.7824,385.513,385.7725,2294.0
2025-02-12 14:10:00,386.71,386.71,386.57,386.71,2817.0,385.8922,385.8922,385.7525,385.8922,2817.0
2025-02-12 14:15:00,386.46,386.56,386.46,386.56,458.0,385.6427,385.7425,385.6427,385.7425,458.0
2025-02-12 14:20:00,386.4,387.05,386.39,386.91,7289.0,385.5829,386.2315,385.5729,386.0918,7289.0
2025-02-12 14:25:00,386.89,386.99,386.88,386.99,3416.0,386.0718,386.1716,386.0618,386.1716,3416.0
2025-02-12 14:30:00,386.88,387.27,386.88,387.25,2652.0,386.0618,386.451,386.0618,386.4311,2652.0
2025-02-12 14:35:00,387.13,387.39,386.96,386.97,5259.0,386.3113,386.5708,386.1417,386.1516,5259.0
2025-02-12 14:40:00,386.94,387.38,386.91,387.1,3860.0,386.1217,386.5608,386.0918,386.2814,3860.0
2025-02-12 14:45:00,387.38,387.43,387.09,387.38,1808.0,386.5608,386.6107,386.2714,386.5608,1808.0
2025-02-12 14:50:00,387.43,387.43,387.25,387.33,1500.0,386.6107,386.6107,386.4311,386.5109,1500.0
2025-02-12 14:55:00,387.42,387.85,387.42,387.85,5036.0,386.6007,387.0298,386.6007,387.0298,5036.0
2025-02-12 15:00:00,387.78,387.8,387.62,387.8,5281.0,386.9599,386.9799,386.8003,386.9799,5281.0
2025-02-12 15:05:00,387.62,387.86,387.62,387.86,1471.0,386.8003,387.0398,386.8003,387.0398,1471.0
2025-02-12 15:10:00,387.81,387.84,387.27,387.44,9942.0,386.9899,387.0198,386.451,386.6207,9942.0
2025-02-12 15:15:00,387.27,387.29,386.48,386.48,2593.0,386.451,386.471,385.6627,385.6627,2593.0
2025-02-12 15:20:00,386.63,386.63,386.18,386.63,4200.0,385.8124,385.8124,385.3633,385.8124,4200.0
2025-02-12 15:25:00,386.49,386.59,386.25,386.47,8142.0,385.6727,385.7725,385.4332,385.6527,8142.0
2025-02-12 15:30:00,386.6,386.84,386.59,386.68,2623.0,385.7824,386.0219,385.7725,385.8623,2623.0
2025-02-12 15:35:00,386.68,386.88,386.26,386.88,12087.0,385.8623,386.0618,385.4432,386.0618,12087.0
2025-02-12 15:40:00,386.63,386.84,386.07,386.08,7084.0,385.8124,386.0219,385.2536,385.2635,7084.0
2025-02-12 15:45:00,386.08,386.32,385.88,386.28,5112.0,385.2635,385.503,385.064,385.4631,5112.0
2025-02-12 15:50:00,386.37,387.14,385.9,386.08,39963.0,385.5529,386.3213,385.0839,385.2635,39963.0
2025-02-12 15:55:00,386.09,386.84,386.08,386.68,29270.0,385.2735,386.0219,385.2635,385.8623,29270.0
2025-02-13 09:30:00,387.14,387.21,384.51,386.71,8459.0,386.3213,386.3911,383.6969,385.8922,8459.0
2025-02-13 09:35:00,386.37,386.37,386.29,386.29,1600.0,385.5529,385.5529,385.4731,385.4731,1600.0
2025-02-13 09:40:00,386.17,386.48,385.92,386.48,3378.0,385.3533,385.6627,385.1039,385.6627,3378.0
2025-02-13 09:45:00,387.24,387.26,387.14,387.14,1522.0,386.4211,386.441,386.3213,386.3213,1522.0
2025-02-13 09:50:00,387.09,387.6,387.09,387.09,1579.0,386.2714,386.7803,386.2714,386.2714,1579.0
2025-02-13 09:55:00,387.27,387.27,386.78,386.95,7659.0,386.451,386.451,385.9621,386.1317,7659.0
2025-02-13 10:00:00,387.03,387.67,387.03,387.67,1415.0,386.2115,386.8502,386.2115,386.8502,1415.0
2025-02-13 10:05:00,387.65,388.1,387.6,387.9,1921.0,386.8302,387.2793,386.7803,387.0797,1921.0
2025-02-13 10:10:00,387.9,388.18,387.73,388.07,6137.0,387.0797,387.3591,386.91,387.2493,6137.0
2025-02-13 10:15:00,388.19,388.65,388.19,388.54,1800.0,387.3691,387.8281,387.3691,387.7183,1800.0
2025-02-13 10:20:00,388.56,388.56,388.4,388.41,304.0,387.7383,387.7383,387.5786,387.5886,304.0
2025-02-13 10:25:00,388.33,389.19,388.22,389.19,2691.0,387.5088,388.367,387.399,388.367,2691.0
2025-02-13 10:30:00,388.93,389.44,388.93,389.44,616.0,388.1075,388.6164,388.1075,388.6164,616.0
2025-02-13 10:35:00,389.4,389.62,389.39,389.51,800.0,388.5765,388.796,388.5665,388.6863,800.0
2025-02-13 10:40:00,389.96,389.96,388.83,388.83,1430.0,389.1353,389.1353,388.0077,388.0077,1430.0
2025-02-13 10:45:00,388.63,388.84,388.49,388.84,726.0,387.8081,388.0177,387.6684,388.0177,726.0
2025-02-13 10:50:00,388.91,389.19,388.85,388.86,1300.0,388.0875,388.367,388.0277,388.0377,1300.0
2025-02-13 10:55:00,388.86,389.11,388.85,388.9,1665.0,388.0377,388.2871,388.0277,388.0776,1665.0
2025-02-13 11:00:00,388.93,388.93,388.32,388.32,2480.0,388.1075,388.1075,387.4988,387.4988,2480.0
2025-02-13 11:05:00,388.54,388.75,388.54,388.74,1272.0,387.7183,387.9279,387.7183,387.9179,1272.0
2025-02-13 11:10:00,388.79,388.79,388.68,388.71,1655.0,387.9678,387.9678,387.858,387.888,1655.0
2025-02-13 11:15:00,388.62,388.71,388.31,388.31,1906.0,387.7982,387.888,387.4888,387.4888,1906.0
2025-02-13 11:20:00,388.35,388.61,388.27,388.27,1467.0,387.5287,387.7882,387.4489,387.4489,1467.0
2025-02-13 11:25:00,388.27,388.42,388.25,388.25,1070.0,387.4489,387.5986,387.4289,387.4289,1070.0
2025-02-13 11:30:00,388.46,388.57,388.2,388.2,2094.0,387.6385,387.7483,387.379,387.379,2094.0
2025-02-13 11:35:00,388.69,388.69,388.49,388.49,1087.0,387.868,387.868,387.6684,387.6684,1087.0
2025-02-13 11:40:00,388.5,388.51,388.49,388.51,1000.0,387.6784,387.6884,387.6684,387.6884,1000.0
2025-02-13 11:45:00,388.52,388.52,388.22,388.34,4800.0,387.6984,387.6984,387.399,387.5188,4800.0
2025-02-13 11:50:00,388.34,388.51,388.14,388.15,1125.0,387.5188,387.6884,387.3192,387.3292,1125.0
2025-02-13 11:55:00,388.02,388.21,387.82,388.01,1003.0,387.1994,387.389,386.9999,387.1895,1003.0
2025-02-13 12:00:00,387.99,388.17,387.98,387.99,801.0,387.1695,387.3491,387.1595,387.1695,801.0
2025-02-13 12:05:00,388.0,388.0,387.97,387.98,2000.0,387.1795,387.1795,387.1495,387.1595,2000.0
2025-02-13 12:10:00,387.99,388.0,387.97,387.97,1629.0,387.1695,387.1795,387.1495,387.1495,1629.0
2025-02-13 12:15:00,388.11,388.11,387.96,388.06,1605.0,387.2892,387.2892,387.1396,387.2393,1605.0
2025-02-13 12:20:00,388.06,388.06,387.94,387.95,5495.0,387.2393,387.2393,387.1196,387.1296,5495.0
2025-02-13 12:25:00,388.13,388.26,387.96,388.12,3310.0,387.3092,387.4389,387.1396,387.2992,3310.0
2025-02-13 12:30:00,388.28,388.34,388.28,388.33,336.0,387.4589,387.5188,387.4589,387.5088,336.0
2025-02-13 12:35:00,388.21,388.21,388.21,388.21,100.0,387.389,387.389,387.389,387.389,100.0
2025-02-13 12:40:00,388.07,388.07,387.74,387.74,4662.0,387.2493,387.2493,386.92,386.92,4662.0
2025-02-13 12:45:00,387.89,387.89,387.88,387.88,200.0,387.0697,387.0697,387.0597,387.0597,200.0
2025-02-13 12:50:00,387.54,387.62,387.41,387.41,610.0,386.7204,386.8003,386.5907,386.5907,610.0
2025-02-13 12:55:00,387.41,387.41,387.27,387.27,407.0,386.5907,386.5907,386.451,386.451,407.0
2025-02-13 13:00:00,387.25,387.35,387.24,387.35,1052.0,386.4311,386.5308,386.4211,386.5308,1052.0
2025-02-13 13:05:00,387.35,387.41,387.35,387.41,290.0,386.5308,386.5907,386.5308,386.5907,290.0
2025-02-13 13:10:00,387.4,387.42,387.3,387.3,400.0,386.5807,386.6007,386.481,386.481,400.0
2025-02-13 13:15:00,387.53,387.61,387.53,387.61,722.0,386.7105,386.7903,386.7105,386.7903,722.0
2025-02-13 13:20:00,387.57,387.6,387.57,387.6,200.0,386.7504,386.7803,386.7504,386.7803,200.0
2025-02-13 13:25:00,387.77,387.86,387.77,387.86,1144.0,386.95,387.0398,386.95,387.0398,1144.0
2025-02-13 13:30:00,387.9,387.98,387.9,387.96,510.0,387.0797,387.1595,387.0797,387.1396,510.0
2025-02-13 13:35:00,388.06,388.13,388.04,388.04,499.0,387.2393,387.3092,387.2194,387.2194,499.0
2025-02-13 13:40:00,388.09,388.11,388.09,388.11,802.0,387.2693,387.2892,387.2693,387.2892,802.0
2025-02-13 13:45:00,388.32,388.32,388.32,388.32,210.0,387.4988,387.4988,387.4988,387.4988,210.0
2025-02-13 13:50:00,388.14,388.28,388.12,388.28,1200.0,387.3192,387.4589,387.2992,387.4589,1200.0
2025-02-13 13:55:00,388.31,388.47,388.18,388.37,3485.0,387.4888,387.6485,387.3591,387.5487,3485.0
2025-02-13 14:00:00,388.36,388.48,388.36,388.46,2218.0,387.5387,387.6585,387.5387,387.6385,2218.0
2025-02-13 14:05:00,388.46,388.74,388.45,388.68,1010.0,387.6385,387.9179,387.6285,387.858,1010.0
2025-02-13 14:10:00,388.65,388.85,388.65,388.85,763.0,387.8281,388.0277,387.8281,388.0277,763.0
2025-02-13 14:15:00,388.95,389.19,388.95,389.19,818.0,388.1275,388.367,388.1275,388.367,818.0
2025-02-13 14:20:00,389.19,389.19,389.18,389.19,213.0,388.367,388.367,388.357,388.367,213.0
2025-02-13 14:25:00,389.24,389.24,389.14,389.14,314.0,388.4168,388.4168,388.3171,388.3171,314.0
2025-02-13 14:30:00,389.03,389.24,389.02,389.17,2850.0,388.2073,388.4168,388.1973,388.347,2850.0
2025-02-13 14:35:00,389.17,389.46,389.15,389.46,2009.0,388.347,388.6364,388.327,388.6364,2009.0
2025-02-13 14:40:00,389.44,389.45,389.44,389.44,120.0,388.6164,388.6264,388.6164,388.6164,120.0
2025-02-13 14:45:00,389.59,389.94,389.59,389.87,2041.0,388.7661,389.1154,388.7661,389.0455,2041.0
2025-02-13 14:50:00,389.83,390.0,389.75,389.85,10536.0,389.0056,389.1752,388.9258,389.0256,10536.0
2025-02-13 14:55:00,389.7,389.7,389.54,389.55,500.0,388.8759,388.8759,388.7162,388.7262,500.0
2025-02-13 15:00:00,389.75,390.31,389.75,390.23,2866.0,388.9258,389.4846,388.9258,389.4048,2866.0
2025-02-13 15:05:00,390.26,390.47,390.26,390.29,1599.0,389.4347,389.6442,389.4347,389.4646,1599.0
2025-02-13 15:10:00,390.19,390.39,390.1,390.31,2508.0,389.3648,389.5644,389.275,389.4846,2508.0
2025-02-13 15:15:00,390.27,390.7,390.26,390.63,2513.0,389.4447,389.8738,389.4347,389.8039,2513.0
2025-02-13 15:20:00,390.69,390.69,389.84,389.85,1847.0,389.8638,389.8638,389.0156,389.0256,1847.0
2025-02-13 15:25:00,389.81,389.92,389.69,389.92,1524.0,388.9856,389.0954,388.8659,389.0954,1524.0
2025-02-13 15:30:00,389.92,389.96,389.73,389.94,709.0,389.0954,389.1353,388.9058,389.1154,709.0
2025-02-13 15:35:00,389.95,390.11,389.58,390.11,15606.0,389.1253,389.285,388.7561,389.285,15606.0
2025-02-13 15:40:00,389.92,390.1,389.8,389.99,8765.0,389.0954,389.275,388.9757,389.1653,8765.0
2025-02-13 15:45:00,389.96,390.3,389.76,390.26,4500.0,389.1353,389.4746,388.9357,389.4347,4500.0
2025-02-13 15:50:00,390.41,390.77,390.34,390.45,6393.0,389.5844,389.9436,389.5145,389.6243,6393.0
2025-02-13 15:55:00,390.42,390.64,390.18,390.3,15514.0,389.5944,389.8139,389.3549,389.4746,15514.0
2025-02-14 09:30:00,390.06,391.41,389.49,389.56,11205.0,389.2351,390.5823,388.6663,388.7362,11205.0
2025-02-14 09:35:00,389.55,389.62,389.01,389.11,2582.0,388.7262,388.796,388.1873,388.2871,2582.0
2025-02-14 09:40:00,389.87,390.3,389.54,390.07,3980.0,389.0455,389.4746,388.7162,389.2451,3980.0
2025-02-14 09:45:00,389.84,389.93,388.92,389.16,7877.0,389.0156,389.1054,388.0975,388.337,7877.0
2025-02-14 09:50:00,389.18,389.3,388.75,388.83,2688.0,388.357,388.4767,387.9279,388.0077,2688.0
2025-02-14 09:55:00,388.57,388.57,387.9,387.9,1824.0,387.7483,387.7483,387.0797,387.0797,1824.0
2025-02-14 10:00:00,387.9,388.32,387.83,387.97,13143.0,387.0797,387.4988,387.0098,387.1495,13143.0
2025-02-14 10:05:00,388.27,388.91,388.11,388.91,2956.0,387.4489,388.0875,387.2892,388.0875,2956.0
2025-02-14 10:10:00,388.91,388.91,388.26,388.31,2189.0,388.0875,388.0875,387.4389,387.4888,2189.0
2025-02-14 10:15:00,388.53,389.05,388.09,388.71,3482.0,387.7084,388.2273,387.2693,387.888,3482.0
2025-02-14 10:20:00,388.71,388.71,388.65,388.69,800.0,387.888,387.888,387.8281,387.868,800.0
2025-02-14 10:25:00,388.69,389.11,388.67,388.83,2915.0,387.868,388.2871,387.8481,388.0077,2915.0
2025-02-14 10:30:00,388.81,389.34,388.81,389.26,1300.0,387.9878,388.5166,387.9878,388.4368,1300.0
2025-02-14 10:35:00,389.49,389.49,389.18,389.28,3189.0,388.6663,388.6663,388.357,388.4568,3189.0
2025-02-14 10:40:00,389.28,389.75,389.28,389.75,1765.0,388.4568,388.9258,388.4568,388.9258,1765.0
2025-02-14 10:45:00,389.37,389.38,389.28,389.35,557.0,388.5466,388.5566,388.4568,388.5266,557.0
2025-02-14 10:50:00,389.43,389.78,389.38,389.52,4229.0,388.6064,388.9557,388.5566,388.6963,4229.0
2025-02-14 10:55:00,389.44,389.53,388.91,389.18,2726.0,388.6164,388.7062,388.0875,388.357,2726.0
2025-02-14 11:00:00,389.06,389.26,388.83,389.14,2657.0,388.2372,388.4368,388.0077,388.3171,2657.0
2025-02-14 11:05:00,389.42,390.0,389.41,389.89,12207.0,388.5965,389.1752,388.5865,389.0655,12207.0
2025-02-14 11:10:00,389.84,389.84,389.18,389.18,2008.0,389.0156,389.0156,388.357,388.357,2008.0
2025-02-14 11:15:00,389.09,389.09,389.02,389.03,200.0,388.2672,388.2672,388.1973,388.2073,200.0
2025-02-14 11:20:00,389.0,389.09,388.96,389.0,2499.0,388.1774,388.2672,388.1374,388.1774,2499.0
2025-02-14 11:25:00,389.0,389.32,389.0,389.32,2446.0,388.1774,388.4967,388.1774,388.4967,2446.0
2025-02-14 11:30:00,389.22,389.22,389.22,389.22,400.0,388.3969,388.3969,388.3969,388.3969,400.0
2025-02-14 11:35:00,389.22,389.23,388.93,388.93,5013.0,388.3969,388.4069,388.1075,388.1075,5013.0
2025-02-14 11:40:00,389.09,389.35,389.09,389.35,841.0,388.2672,388.5266,388.2672,388.5266,841.0
2025-02-14 11:45:00,389.35,389.35,389.27,389.28,400.0,388.5266,388.5266,388.4468,388.4568,400.0
2025-02-14 11:50:00,389.27,389.27,389.26,389.27,100.0,388.4468,388.4468,388.4368,388.4468,100.0
2025-02-14 11:55:00,389.47,389.52,389.47,389.52,405.0,388.6464,388.6963,388.6464,388.6963,405.0
2025-02-14 12:00:00,389.49,389.69,389.15,389.16,3207.0,388.6663,388.8659,388.327,388.337,3207.0
2025-02-14 12:05:00,389.31,389.33,389.3,389.3,714.0,388.4867,388.5067,388.4767,388.4767,714.0
2025-02-14 12:10:00,389.31,389.32,388.93,388.94,1807.0,388.4867,388.4967,388.1075,388.1175,1807.0
2025-02-14 12:15:00,388.93,388.93,388.92,388.92,1000.0,388.1075,388.1075,388.0975,388.0975,1000.0
2025-02-14 12:20:00,388.87,389.19,388.87,389.1,1100.0,388.0476,388.367,388.0476,388.2771,1100.0
2025-02-14 12:25:00,388.98,389.08,388.98,389.08,458.0,388.1574,388.2572,388.1574,388.2572,458.0
2025-02-14 12:30:00,389.13,389.32,388.98,389.32,1512.0,388.3071,388.4967,388.1574,388.4967,1512.0
2025-02-14 12:35:00,389.43,389.5,389.09,389.33,1000.0,388.6064,388.6763,388.2672,388.5067,1000.0
2025-02-14 12:40:00,389.35,389.37,389.09,389.09,1202.0,388.5266,388.5466,388.2672,388.2672,1202.0
2025-02-14 12:45:00,389.29,389.29,389.28,389.28,300.0,388.4667,388.4667,388.4568,388.4568,300.0
2025-02-14 12:50:00,389.28,389.42,389.09,389.13,905.0,388.4568,388.5965,388.2672,388.3071,905.0
2025-02-14 12:55:00,389.03,389.12,389.0,389.09,1097.0,388.2073,388.2971,388.1774,388.2672,1097.0
2025-02-14 13:00:00,389.09,389.09,389.09,389.09,100.0,388.2672,388.2672,388.2672,388.2672,100.0
2025-02-14 13:05:00,389.0,389.0,388.68,388.81,6783.0,388.1774,388.1774,387.858,387.9878,6783.0
2025-02-14 13:10:00,388.69,388.73,388.44,388.44,1589.0,387.868,387.9079,387.6185,387.6185,1589.0
2025-02-14 13:15:00,388.18,388.34,388.18,388.31,1200.0,387.3591,387.5188,387.3591,387.4888,1200.0
2025-02-14 13:20:00,388.27,388.48,388.16,388.38,1471.0,387.4489,387.6585,387.3391,387.5587,1471.0
2025-02-14 13:25:00,388.17,388.45,388.17,388.31,1000.0,387.3491,387.6285,387.3491,387.4888,1000.0
2025-02-14 13:30:00,388.31,388.51,388.3,388.4,2966.0,387.4888,387.6884,387.4788,387.5786,2966.0
2025-02-14 13:35:00,388.4,388.4,388.39,388.39,300.0,387.5786,387.5786,387.5686,387.5686,300.0
2025-02-14 13:40:00,388.29,388.4,387.84,387.84,2700.0,387.4689,387.5786,387.0198,387.0198,2700.0
2025-02-14 13:45:00,387.88,388.33,387.88,388.33,2398.0,387.0597,387.5088,387.0597,387.5088,2398.0
2025-02-14 13:50:00,388.33,388.33,388.02,388.03,501.0,387.5088,387.5088,387.1994,387.2094,501.0
2025-02-14 13:55:00,387.97,387.97,387.97,387.97,300.0,387.1495,387.1495,387.1495,387.1495,300.0
2025-02-14 14:00:00,387.97,388.33,387.92,388.02,2355.0,387.1495,387.5088,387.0996,387.1994,2355.0
2025-02-14 14:05:00,387.98,388.29,387.97,388.13,1547.0,387.1595,387.4689,387.1495,387.3092,1547.0
2025-02-14 14:10:00,388.13,388.34,388.0,388.17,3003.0,387.3092,387.5188,387.1795,387.3491,3003.0
2025-02-14 14:15:00,388.19,388.19,387.91,387.97,1500.0,387.3691,387.3691,387.0897,387.1495,1500.0
2025-02-14 14:20:00,387.77,387.98,387.71,387.72,975.0,386.95,387.1595,386.8901,386.9001,975.0
2025-02-14 14:25:00,387.72,387.72,387.17,387.27,2209.0,386.9001,386.9001,386.3512,386.451,2209.0
2025-02-14 14:30:00,387.23,387.44,387.03,387.44,1198.0,386.4111,386.6207,386.2115,386.6207,1198.0
2025-02-14 14:35:00,387.06,387.25,387.06,387.24,1919.0,386.2415,386.4311,386.2415,386.4211,1919.0
2025-02-14 14:40:00,387.26,387.4,387.13,387.13,3118.0,386.441,386.5807,386.3113,386.3113,3118.0
2025-02-14 14:45:00,387.25,387.39,387.13,387.16,1100.0,386.4311,386.5708,386.3113,386.3412,1100.0
2025-02-14 14:50:00,387.17,387.46,387.17,387.36,2315.0,386.3512,386.6406,386.3512,386.5408,2315.0
2025-02-14 14:55:00,387.41,387.56,387.41,387.44,1975.0,386.5907,386.7404,386.5907,386.6207,1975.0
2025-02-14 15:00:00,387.48,387.65,387.36,387.65,4045.0,386.6606,386.8302,386.5408,386.8302,4045.0
2025-02-14 15:05:00,387.67,387.83,387.6,387.83,889.0,386.8502,387.0098,386.7803,387.0098,889.0
2025-02-14 15:10:00,387.67,387.67,387.67,387.67,750.0,386.8502,386.8502,386.8502,386.8502,750.0
2025-02-14 15:15:00,387.67,387.67,387.47,387.63,2317.0,386.8502,386.8502,386.6506,386.8103,2317.0
2025-02-14 15:20:00,387.66,387.72,387.05,387.14,13363.0,386.8402,386.9001,386.2315,386.3213,13363.0
2025-02-14 15:25:00,387.28,387.29,386.55,386.61,4599.0,386.461,386.471,385.7325,385.7924,4599.0
2025-02-14 15:30:00,386.75,387.09,386.69,387.09,2923.0,385.9321,386.2714,385.8722,386.2714,2923.0
2025-02-14 15:35:00,387.1,387.28,387.09,387.27,1518.0,386.2814,386.461,386.2714,386.451,1518.0
2025-02-14 15:40:00,387.26,387.78,387.16,387.49,4592.0,386.441,386.9599,386.3412,386.6705,4592.0
2025-02-14 15:45:00,387.47,387.75,387.28,387.59,3595.0,386.6506,386.93,386.461,386.7703,3595.0
2025-02-14 15:50:00,387.47,387.73,386.73,386.97,14293.0,386.6506,386.91,385.9122,386.1516,14293.0
2025-02-14 15:55:00,386.93,387.37,386.86,386.9,19166.0,386.1117,386.5508,386.0419,386.0818,19166.0
2025-02-18 09:30:00,386.0,387.77,385.0,385.52,31238.0,385.1837,386.95,384.1858,384.7047,31238.0
2025-02-18 09:35:00,385.52,386.08,385.47,385.83,3905.0,384.7047,385.2635,384.6548,385.0141,3905.0
2025-02-18 09:40:00,385.97,387.35,385.7,387.17,26283.0,385.1538,386.5308,384.8843,386.3512,26283.0
2025-02-18 09:45:00,387.23,389.51,387.23,389.49,7532.0,386.4111,388.6863,386.4111,388.6663,7532.0
2025-02-18 09:50:00,389.59,390.28,389.59,389.9,5484.0,388.7661,389.4546,388.7661,389.0755,5484.0
2025-02-18 09:55:00,389.71,389.8,388.7,388.7,2463.0,388.8859,388.9757,387.878,387.878,2463.0
2025-02-18 10:00:00,388.69,389.3,388.63,389.26,4212.0,387.868,388.4767,387.8081,388.4368,4212.0
2025-02-18 10:05:00,389.26,389.43,388.65,388.91,4197.0,388.4368,388.6064,387.8281,388.0875,4197.0
2025-02-18 10:10:00,389.0,389.34,388.9,389.24,1900.0,388.1774,388.5166,388.0776,388.4168,1900.0
2025-02-18 10:15:00,389.25,389.63,389.14,389.31,6013.0,388.4268,388.806,388.3171,388.4867,6013.0
2025-02-18 10:20:00,389.11,389.78,389.11,389.38,6696.0,388.2871,388.9557,388.2871,388.5566,6696.0
2025-02-18 10:25:00,389.36,389.37,389.06,389.35,3100.0,388.5366,388.5466,388.2372,388.5266,3100.0
2025-02-18 10:30:00,389.34,389.57,388.99,389.52,7552.0,388.5166,388.7462,388.1674,388.6963,7552.0
2025-02-18 10:35:00,389.65,389.95,389.49,389.95,7512.0,388.826,389.1253,388.6663,389.1253,7512.0
2025-02-18 10:40:00,389.69,390.05,389.66,389.94,3633.0,388.8659,389.2251,388.836,389.1154,3633.0
2025-02-18 10:45:00,389.9,390.81,389.9,390.81,1400.0,389.0755,389.9835,389.0755,389.9835,1400.0
2025-02-18 10:50:00,390.38,391.11,390.37,390.86,3089.0,389.5544,390.2829,389.5445,390.0334,3089.0
2025-02-18 10:55:00,390.87,390.87,390.56,390.79,4318.0,390.0434,390.0434,389.7341,389.9636,4318.0
2025-02-18 11:00:00,390.93,390.93,390.54,390.61,2422.0,390.1033,390.1033,389.7141,389.784,2422.0
2025-02-18 11:05:00,390.63,390.63,389.97,390.12,3464.0,389.8039,389.8039,389.1453,389.295,3464.0
2025-02-18 11:10:00,390.43,390.45,390.43,390.45,200.0,389.6043,389.6243,389.6043,389.6243,200.0
2025-02-18 11:15:00,390.51,390.51,390.04,390.27,1760.0,389.6842,389.6842,389.2152,389.4447,1760.0
2025-02-18 11:20:00,390.19,390.3,389.65,389.65,2106.0,389.3648,389.4746,388.826,388.826,2106.0
2025-02-18 11:25:00,389.65,389.65,389.56,389.56,300.0,388.826,388.826,388.7362,388.7362,300.0
2025-02-18 11:30:00,389.39,390.37,389.39,390.37,3172.0,388.5665,389.5445,388.5665,389.5445,3172.0
2025-02-18 11:35:00,390.29,390.61,390.19,390.49,2010.0,389.4646,389.784,389.3648,389.6642,2010.0
2025-02-18 11:40:00,390.43,390.62,390.38,390.59,1929.0,389.6043,389.7939,389.5544,389.764,1929.0
2025-02-18 11:45:00,390.52,390.55,390.15,390.27,1133.0,389.6941,389.7241,389.3249,389.4447,1133.0
2025-02-18 11:50:00,390.16,390.25,390.0,390.14,1375.0,389.3349,389.4247,389.1752,389.3149,1375.0
2025-02-18 11:55:00,390.18,390.54,390.15,390.23,5015.0,389.3549,389.7141,389.3249,389.4048,5015.0
2025-02-18 12:00:00,390.36,390.62,390.26,390.62,786.0,389.5345,389.7939,389.4347,389.7939,786.0
2025-02-18 12:05:00,390.61,390.61,390.23,390.6,4072.0,389.784,389.784,389.4048,389.774,4072.0
2025-02-18 12:10:00,390.46,390.67,390.45,390.67,1600.0,389.6343,389.8438,389.6243,389.8438,1600.0
2025-02-18 12:15:00,390.71,390.81,390.28,390.67,3442.0,389.8837,389.9835,389.4546,389.8438,3442.0
2025-02-18 12:20:00,390.82,390.82,390.59,390.6,700.0,389.9935,389.9935,389.764,389.774,700.0
2025-02-18 12:25:00,390.6,390.8,390.59,390.8,402.0,389.774,389.9735,389.764,389.9735,402.0
2025-02-18 12:30:00,390.8,391.46,390.79,391.46,3244.0,389.9735,390.6322,389.9636,390.6322,3244.0
2025-02-18 12:35:00,391.3,391.3,390.93,391.02,1898.0,390.4725,390.4725,390.1033,390.1931,1898.0
2025-02-18 12:40:00,390.88,391.1,390.87,391.08,636.0,390.0534,390.2729,390.0434,390.253,636.0
2025-02-18 12:45:00,390.99,391.11,390.98,391.11,1995.0,390.1631,390.2829,390.1532,390.2829,1995.0
2025-02-18 12:50:00,391.09,391.37,391.06,391.08,3332.0,390.2629,390.5423,390.233,390.253,3332.0
2025-02-18 12:55:00,391.25,391.39,391.09,391.23,2054.0,390.4226,390.5623,390.2629,390.4026,2054.0
2025-02-18 13:00:00,391.12,391.45,391.11,391.45,1110.0,390.2929,390.6222,390.2829,390.6222,1110.0
2025-02-18 13:05:00,391.26,391.53,391.22,391.44,1615.0,390.4326,390.702,390.3927,390.6122,1615.0
2025-02-18 13:10:00,391.35,391.55,391.34,391.52,1265.0,390.5224,390.722,390.5124,390.692,1265.0
2025-02-18 13:15:00,391.48,391.79,391.48,391.78,1877.0,390.6521,390.9615,390.6521,390.9515,1877.0
2025-02-18 13:20:00,391.74,391.76,391.16,391.3,12884.0,390.9116,390.9315,390.3328,390.4725,12884.0
2025-02-18 13:25:00,391.53,391.64,391.36,391.64,1704.0,390.702,390.8118,390.5324,390.8118,1704.0
2025-02-18 13:30:00,391.69,392.24,391.69,392.21,2580.0,390.8617,391.4105,390.8617,391.3806,2580.0
2025-02-18 13:35:00,392.12,392.61,392.09,392.47,7927.0,391.2908,391.7797,391.2608,391.64,7927.0
2025-02-18 13:40:00,392.39,392.58,392.28,392.43,4217.0,391.5602,391.7498,391.4504,391.6001,4217.0
2025-02-18 13:45:00,392.5,392.64,392.46,392.63,1508.0,391.67,391.8097,391.63,391.7997,1508.0
2025-02-18 13:50:00,392.65,392.72,392.4,392.51,3755.0,391.8196,391.8895,391.5702,391.6799,3755.0
2025-02-18 13:55:00,392.5,392.66,392.15,392.17,6364.0,391.67,391.8296,391.3207,391.3407,6364.0
2025-02-18 14:00:00,392.17,392.44,392.13,392.13,1316.0,391.3407,391.6101,391.3007,391.3007,1316.0
2025-02-18 14:05:00,392.13,392.14,391.32,391.66,1939.0,391.3007,391.3107,390.4925,390.8317,1939.0
2025-02-18 14:10:00,391.83,391.88,391.56,391.71,1316.0,391.0014,391.0513,390.7319,390.8816,1316.0
2025-02-18 14:15:00,391.68,391.81,391.55,391.81,2476.0,390.8517,390.9814,390.722,390.9814,2476.0
2025-02-18 14:20:00,391.79,391.89,391.39,391.45,5794.0,390.9615,391.0612,390.5623,390.6222,5794.0
2025-02-18 14:25:00,391.36,391.44,390.96,391.17,3828.0,390.5324,390.6122,390.1332,390.3428,3828.0
2025-02-18 14:30:00,391.1,391.26,390.9,391.26,4184.0,390.2729,390.4326,390.0733,390.4326,4184.0
2025-02-18 14:35:00,391.34,391.36,391.18,391.25,1311.0,390.5124,390.5324,390.3527,390.4226,1311.0
2025-02-18 14:40:00,391.3,391.34,391.1,391.23,2688.0,390.4725,390.5124,390.2729,390.4026,2688.0
2025-02-18 14:45:00,391.23,391.37,391.22,391.34,1200.0,390.4026,390.5423,390.3927,390.5124,1200.0
2025-02-18 14:50:00,391.34,391.46,391.22,391.34,3135.0,390.5124,390.6322,390.3927,390.5124,3135.0
2025-02-18 14:55:00,391.29,391.49,391.12,391.15,7761.0,390.4625,390.6621,390.2929,390.3228,7761.0
2025-02-18 15:00:00,391.33,391.34,390.93,390.93,1527.0,390.5024,390.5124,390.1033,390.1033,1527.0
2025-02-18 15:05:00,390.73,390.74,390.37,390.37,2460.0,389.9037,389.9137,389.5445,389.5445,2460.0
2025-02-18 15:10:00,390.58,390.58,390.47,390.48,600.0,389.754,389.754,389.6442,389.6542,600.0
2025-02-18 15:15:00,390.49,390.64,390.08,390.19,5685.0,389.6642,389.8139,389.2551,389.3648,5685.0
2025-02-18 15:20:00,390.24,390.24,390.24,390.24,200.0,389.4147,389.4147,389.4147,389.4147,200.0
2025-02-18 15:25:00,390.27,390.27,390.04,390.07,3932.0,389.4447,389.4447,389.2152,389.2451,3932.0
2025-02-18 15:30:00,389.95,390.16,389.9,390.12,5883.0,389.1253,389.3349,389.0755,389.295,5883.0
2025-02-18 15:35:00,390.09,390.09,389.69,389.75,5736.0,389.2651,389.2651,388.8659,388.9258,5736.0
2025-02-18 15:40:00,389.71,389.72,389.36,389.38,4401.0,388.8859,388.8958,388.5366,388.5566,4401.0
2025-02-18 15:45:00,389.37,389.41,389.12,389.25,9429.0,388.5466,388.5865,388.2971,388.4268,9429.0
2025-02-18 15:50:00,389.4,390.03,389.33,389.84,20362.0,388.5765,389.2052,388.5067,389.0156,20362.0
2025-02-18 15:55:00,389.9,391.12,389.9,391.07,56329.0,389.0755,390.2929,389.0755,390.243,56329.0
2025-02-19 09:30:00,391.8,392.53,391.14,392.46,12553.0,390.9714,391.6999,390.3128,391.63,12553.0
2025-02-19 09:35:00,391.96,392.14,391.39,391.54,2800.0,391.1311,391.3107,390.5623,390.712,2800.0
2025-02-19 09:40:00,391.96,392.93,391.55,392.69,18493.0,391.1311,392.099,390.722,391.8596,18493.0
2025-02-19 09:45:00,392.76,393.28,392.68,393.28,5433.0,391.9294,392.4483,391.8496,392.4483,5433.0
2025-02-19 09:50:00,393.15,393.15,392.0,392.38,2516.0,392.3186,392.3186,391.171,391.5502,2516.0
2025-02-19 09:55:00,392.76,392.83,392.68,392.68,838.0,391.9294,391.9993,391.8496,391.8496,838.0
2025-02-19 10:00:00,393.06,393.48,392.73,393.41,1893.0,392.2288,392.6479,391.8995,392.578,1893.0
2025-02-19 10:05:00,393.47,394.0,393.47,393.99,1164.0,392.6379,393.1668,392.6379,393.1568,1164.0
2025-02-19 10:10:00,394.07,394.07,393.37,393.37,2085.0,393.2366,393.2366,392.5381,392.5381,2085.0
2025-02-19 10:15:00,393.25,393.72,393.2,393.72,500.0,392.4184,392.8874,392.3685,392.8874,500.0
2025-02-19 10:20:00,393.24,393.72,393.24,393.54,2662.0,392.4084,392.8874,392.4084,392.7078,2662.0
2025-02-19 10:25:00,393.73,393.83,393.56,393.56,860.0,392.8974,392.9971,392.7277,392.7277,860.0
2025-02-19 10:30:00,393.49,393.5,393.09,393.2,4300.0,392.6579,392.6678,392.2587,392.3685,4300.0
2025-02-19 10:35:00,393.24,393.34,393.12,393.22,1239.0,392.4084,392.5082,392.2886,392.3884,1239.0
2025-02-19 10:40:00,393.22,393.36,393.22,393.29,1122.0,392.3884,392.5281,392.3884,392.4583,1122.0
2025-02-19 10:45:00,393.22,393.22,392.95,393.0,1807.0,392.3884,392.3884,392.119,392.1689,1807.0
2025-02-19 10:50:00,393.0,393.32,393.0,393.28,1620.0,392.1689,392.4882,392.1689,392.4483,1620.0
2025-02-19 10:55:00,393.28,393.28,393.09,393.27,3935.0,392.4483,392.4483,392.2587,392.4383,3935.0
2025-02-19 11:00:00,393.18,393.18,392.64,392.79,2730.0,392.3485,392.3485,391.8097,391.9593,2730.0
2025-02-19 11:05:00,392.53,392.53,392.3,392.4,1231.0,391.6999,391.6999,391.4704,391.5702,1231.0
2025-02-19 11:10:00,392.35,392.73,392.35,392.59,1567.0,391.5203,391.8995,391.5203,391.7598,1567.0
2025-02-19 11:15:00,392.61,392.7,392.52,392.69,1272.0,391.7797,391.8695,391.6899,391.8596,1272.0
2025-02-19 11:20:00,392.5,392.75,392.42,392.63,1289.0,391.67,391.9194,391.5901,391.7997,1289.0
2025-02-19 11:25:00,392.25,392.91,392.25,392.79,1695.0,391.4205,392.0791,391.4205,391.9593,1695.0
2025-02-19 11:30:00,392.91,393.03,392.77,393.02,3518.0,392.0791,392.1988,391.9394,392.1889,3518.0
2025-02-19 11:35:00,392.93,392.98,392.93,392.98,699.0,392.099,392.1489,392.099,392.1489,699.0
2025-02-19 11:40:00,392.96,393.61,392.95,393.61,1765.0,392.129,392.7776,392.119,392.7776,1765.0
2025-02-19 11:45:00,393.52,393.52,393.25,393.25,2100.0,392.6878,392.6878,392.4184,392.4184,2100.0
2025-02-19 11:50:00,393.24,393.35,393.21,393.34,2192.0,392.4084,392.5182,392.3785,392.5082,2192.0
2025-02-19 11:55:00,393.31,393.35,393.08,393.21,2282.0,392.4782,392.5182,392.2487,392.3785,2282.0
2025-02-19 12:00:00,393.21,393.21,392.87,393.02,6760.0,392.3785,392.3785,392.0392,392.1889,6760.0
2025-02-19 12:05:00,392.86,393.48,392.86,393.3,5482.0,392.0292,392.6479,392.0292,392.4683,5482.0
2025-02-19 12:10:00,393.46,393.46,393.14,393.29,2398.0,392.6279,392.6279,392.3086,392.4583,2398.0
2025-02-19 12:15:00,393.13,393.27,393.12,393.21,1215.0,392.2986,392.4383,392.2886,392.3785,1215.0
2025-02-19 12:20:00,393.19,393.19,392.78,392.89,15795.0,392.3585,392.3585,391.9494,392.0591,15795.0
2025-02-19 12:25:00,392.89,393.18,392.8,393.14,4435.0,392.0591,392.3485,391.9693,392.3086,4435.0
2025-02-19 12:30:00,393.18,393.2,393.06,393.16,1050.0,392.3485,392.3685,392.2288,392.3286,1050.0
2025-02-19 12:35:00,393.16,393.16,393.15,393.15,200.0,392.3286,392.3286,392.3186,392.3186,200.0
2025-02-19 12:40:00,393.37,393.57,393.37,393.56,2072.0,392.5381,392.7377,392.5381,392.7277,2072.0
2025-02-19 12:45:00,393.57,393.83,393.57,393.72,1506.0,392.7377,392.9971,392.7377,392.8874,1506.0
2025-02-19 12:50:00,393.48,393.72,393.48,393.72,2481.0,392.6479,392.8874,392.6479,392.8874,2481.0
2025-02-19 12:55:00,393.69,393.95,393.59,393.92,1316.0,392.8574,393.1169,392.7576,393.087,1316.0
2025-02-19 13:00:00,394.05,394.13,394.05,394.13,316.0,393.2167,393.2965,393.2167,393.2965,316.0
2025-02-19 13:05:00,394.13,394.29,394.13,394.25,755.0,393.2965,393.4562,393.2965,393.4163,755.0
2025-02-19 13:10:00,394.17,394.25,394.02,394.08,2865.0,393.3364,393.4163,393.1867,393.2466,2865.0
2025-02-19 13:15:00,393.95,394.48,393.94,394.48,1826.0,393.1169,393.6458,393.1069,393.6458,1826.0
2025-02-19 13:20:00,394.49,394.5,394.36,394.41,2163.0,393.6557,393.6657,393.526,393.5759,2163.0
2025-02-19 13:25:00,394.41,394.5,394.41,394.49,1643.0,393.5759,393.6657,393.5759,393.6557,1643.0
2025-02-19 13:30:00,394.47,394.66,394.47,394.66,700.0,393.6358,393.8254,393.6358,393.8254,700.0
2025-02-19 13:35:00,394.53,394.57,394.53,394.57,677.0,393.6957,393.7356,393.6957,393.7356,677.0
2025-02-19 13:40:00,394.63,394.69,394.57,394.64,1366.0,393.7955,393.8553,393.7356,393.8054,1366.0
2025-02-19 13:45:00,394.47,394.5,394.47,394.49,514.0,393.6358,393.6657,393.6358,393.6557,514.0
2025-02-19 13:50:00,394.48,394.51,394.32,394.33,1164.0,393.6458,393.6757,393.4861,393.4961,1164.0
2025-02-19 13:55:00,394.32,394.4,394.16,394.22,2212.0,393.4861,393.5659,393.3264,393.3863,2212.0
2025-02-19 14:00:00,394.23,394.44,394.23,394.34,1194.0,393.3963,393.6059,393.3963,393.5061,1194.0
2025-02-19 14:05:00,394.27,394.49,394.23,394.45,1089.0,393.4362,393.6557,393.3963,393.6158,1089.0
2025-02-19 14:10:00,394.44,394.84,394.25,394.84,5111.0,393.6059,394.005,393.4163,394.005,5111.0
2025-02-19 14:15:00,394.89,395.2,394.83,395.16,8277.0,394.0549,394.3642,393.995,394.3243,8277.0
2025-02-19 14:20:00,395.15,395.38,395.06,395.35,7600.0,394.3144,394.5439,394.2245,394.5139,7600.0
2025-02-19 14:25:00,395.35,395.65,395.29,395.59,3360.0,394.5139,394.8133,394.4541,394.7534,3360.0
2025-02-19 14:30:00,395.57,395.64,395.26,395.26,3929.0,394.7335,394.8033,394.4241,394.4241,3929.0
2025-02-19 14:35:00,395.33,395.33,394.91,395.15,1732.0,394.494,394.494,394.0749,394.3144,1732.0
2025-02-19 14:40:00,395.14,395.18,394.87,395.18,3084.0,394.3044,394.3443,394.0349,394.3443,3084.0
2025-02-19 14:45:00,395.13,395.13,394.98,394.99,1400.0,394.2944,394.2944,394.1447,394.1547,1400.0
2025-02-19 14:50:00,394.99,395.28,394.99,395.21,4573.0,394.1547,394.4441,394.1547,394.3742,4573.0
2025-02-19 14:55:00,395.21,395.34,394.98,395.34,5219.0,394.3742,394.5039,394.1447,394.5039,5219.0
2025-02-19 15:00:00,395.25,395.25,394.73,394.73,8391.0,394.4141,394.4141,393.8952,393.8952,8391.0
2025-02-19 15:05:00,394.72,394.96,394.53,394.93,3265.0,393.8853,394.1248,393.6957,394.0948,3265.0
2025-02-19 15:10:00,394.65,394.92,394.64,394.78,3637.0,393.8154,394.0848,393.8054,393.9451,3637.0
2025-02-19 15:15:00,394.78,395.12,394.77,394.94,3651.0,393.9451,394.2844,393.9352,394.1048,3651.0
2025-02-19 15:20:00,394.96,394.96,394.59,394.83,3208.0,394.1248,394.1248,393.7555,393.995,3208.0
2025-02-19 15:25:00,394.87,395.33,394.87,395.28,3649.0,394.0349,394.494,394.0349,394.4441,3649.0
2025-02-19 15:30:00,395.3,395.38,394.82,394.82,8285.0,394.464,394.5439,393.985,393.985,8285.0
2025-02-19 15:35:00,394.86,394.87,394.26,394.42,3964.0,394.025,394.0349,393.4262,393.5859,3964.0
2025-02-19 15:40:00,394.37,394.41,393.99,394.41,6887.0,393.536,393.5759,393.1568,393.5759,6887.0
2025-02-19 15:45:00,394.3,394.81,394.23,394.41,7768.0,393.4661,393.9751,393.3963,393.5759,7768.0
2025-02-19 15:50:00,394.69,394.77,394.18,394.24,15242.0,393.8553,393.9352,393.3464,393.4063,15242.0
2025-02-19 15:55:00,394.34,395.15,394.34,394.91,57653.0,393.5061,394.3144,393.5061,394.0749,57653.0
2025-02-20 09:30:00,393.64,394.0,393.43,393.43,7538.0,392.8075,393.1668,392.598,392.598,7538.0
2025-02-20 09:35:00,393.43,393.63,392.44,392.44,1279.0,392.598,392.7976,391.6101,391.6101,1279.0
2025-02-20 09:40:00,392.44,392.44,391.4,391.94,6170.0,391.6101,391.6101,390.5723,391.1111,6170.0
2025-02-20 09:45:00,392.16,392.54,392.0,392.54,1800.0,391.3307,391.7099,391.171,391.7099,1800.0
2025-02-20 09:50:00,392.54,392.95,392.26,392.92,2261.0,391.7099,392.119,391.4305,392.0891,2261.0
2025-02-20 09:55:00,392.88,393.23,392.55,392.74,2210.0,392.0492,392.3984,391.7198,391.9094,2210.0
2025-02-20 10:00:00,392.77,392.93,392.15,392.15,4649.0,391.9394,392.099,391.3207,391.3207,4649.0
2025-02-20 10:05:00,392.31,392.61,392.31,392.57,639.0,391.4804,391.7797,391.4804,391.7398,639.0
2025-02-20 10:10:00,392.47,392.76,392.46,392.75,721.0,391.64,391.9294,391.63,391.9194,721.0
2025-02-20 10:15:00,392.7,392.94,392.54,392.59,4214.0,391.8695,392.109,391.7099,391.7598,4214.0
2025-02-20 10:20:00,392.59,392.67,392.36,392.44,2811.0,391.7598,391.8396,391.5303,391.6101,2811.0
2025-02-20 10:25:00,392.65,393.28,392.49,393.28,6454.0,391.8196,392.4483,391.66,392.4483,6454.0
2025-02-20 10:30:00,393.35,393.81,393.35,393.35,2133.0,392.5182,392.9772,392.5182,392.5182,2133.0
2025-02-20 10:35:00,393.55,393.65,393.14,393.14,1678.0,392.7177,392.8175,392.3086,392.3086,1678.0
2025-02-20 10:40:00,393.0,393.47,392.92,393.0,5644.0,392.1689,392.6379,392.0891,392.1689,5644.0
2025-02-20 10:45:00,393.0,393.02,392.17,392.67,12682.0,392.1689,392.1889,391.3407,391.8396,12682.0
2025-02-20 10:50:00,392.41,392.47,392.02,392.06,6728.0,391.5801,391.64,391.191,391.2309,6728.0
2025-02-20 10:55:00,392.06,392.21,391.74,392.1,1700.0,391.2309,391.3806,390.9116,391.2708,1700.0
2025-02-20 11:00:00,392.07,392.07,391.5,391.58,4248.0,391.2409,391.2409,390.6721,390.7519,4248.0
2025-02-20 11:05:00,391.49,391.67,391.08,391.67,5380.0,390.6621,390.8417,390.253,390.8417,5380.0
2025-02-20 11:10:00,391.69,391.95,391.67,391.95,2225.0,390.8617,391.1211,390.8417,391.1211,2225.0
2025-02-20 11:15:00,391.85,392.36,391.84,392.31,4295.0,391.0213,391.5303,391.0114,391.4804,4295.0
2025-02-20 11:20:00,392.31,392.44,391.97,392.0,6391.0,391.4804,391.6101,391.1411,391.171,6391.0
2025-02-20 11:25:00,392.26,392.26,391.92,392.22,1739.0,391.4305,391.4305,391.0912,391.3905,1739.0
2025-02-20 11:30:00,392.14,392.27,391.9,392.03,2714.0,391.3107,391.4404,391.0712,391.2009,2714.0
2025-02-20 11:35:00,391.92,391.92,391.39,391.58,4900.0,391.0912,391.0912,390.5623,390.7519,4900.0
2025-02-20 11:40:00,391.62,391.84,391.54,391.75,1759.0,390.7918,391.0114,390.712,390.9215,1759.0
2025-02-20 11:45:00,391.63,391.64,390.91,391.24,2269.0,390.8018,390.8118,390.0833,390.4126,2269.0
2025-02-20 11:50:00,391.05,391.11,390.75,390.75,624.0,390.223,390.2829,389.9237,389.9237,624.0
2025-02-20 11:55:00,390.92,390.93,390.53,390.54,1200.0,390.0933,390.1033,389.7041,389.7141,1200.0
2025-02-20 12:00:00,390.5,390.86,390.41,390.84,2630.0,389.6742,390.0334,389.5844,390.0135,2630.0
2025-02-20 12:05:00,390.79,391.03,390.78,391.01,8102.0,389.9636,390.2031,389.9536,390.1831,8102.0
2025-02-20 12:10:00,391.14,391.24,390.85,391.07,6720.0,390.3128,390.4126,390.0234,390.243,6720.0
2025-02-20 12:15:00,391.04,391.24,391.04,391.11,1753.0,390.213,390.4126,390.213,390.2829,1753.0
2025-02-20 12:20:00,391.04,391.16,391.03,391.03,1003.0,390.213,390.3328,390.2031,390.2031,1003.0
2025-02-20 12:25:00,391.07,391.08,390.85,390.94,3036.0,390.243,390.253,390.0234,390.1133,3036.0
2025-02-20 12:30:00,390.73,390.88,390.71,390.87,845.0,389.9037,390.0534,389.8837,390.0434,845.0
2025-02-20 12:35:00,390.99,390.99,390.48,390.62,2114.0,390.1631,390.1631,389.6542,389.7939,2114.0
2025-02-20 12:40:00,390.38,390.57,390.38,390.48,1860.0,389.5544,389.744,389.5544,389.6542,1860.0
2025-02-20 12:45:00,390.48,390.51,389.83,389.83,1271.0,389.6542,389.6842,389.0056,389.0056,1271.0
2025-02-20 12:50:00,389.74,389.97,389.47,389.75,5720.0,388.9158,389.1453,388.6464,388.9258,5720.0
2025-02-20 12:55:00,389.42,389.42,388.98,389.13,1662.0,388.5965,388.5965,388.1574,388.3071,1662.0
2025-02-20 13:00:00,389.15,389.42,388.74,388.74,2696.0,388.327,388.5965,387.9179,387.9179,2696.0
2025-02-20 13:05:00,388.74,388.75,388.53,388.65,708.0,387.9179,387.9279,387.7084,387.8281,708.0
2025-02-20 13:10:00,388.81,388.86,388.68,388.86,500.0,387.9878,388.0377,387.858,388.0377,500.0
2025-02-20 13:15:00,389.03,389.03,388.37,388.85,1927.0,388.2073,388.2073,387.5487,388.0277,1927.0
2025-02-20 13:20:00,388.78,389.06,388.78,388.79,700.0,387.9578,388.2372,387.9578,387.9678,700.0
2025-02-20 13:25:00,388.85,388.85,388.67,388.71,800.0,388.0277,388.0277,387.8481,387.888,800.0
2025-02-20 13:30:00,388.91,389.14,388.91,389.14,500.0,388.0875,388.3171,388.0875,388.3171,500.0
2025-02-20 13:35:00,389.04,389.3,389.04,389.2,904.0,388.2173,388.4767,388.2173,388.3769,904.0
2025-02-20 13:40:00,389.23,389.72,389.12,389.72,3976.0,388.4069,388.8958,388.2971,388.8958,3976.0
2025-02-20 13:45:00,389.87,389.93,389.49,389.56,3313.0,389.0455,389.1054,388.6663,388.7362,3313.0
2025-02-20 13:50:00,389.58,389.96,389.46,389.85,2300.0,388.7561,389.1353,388.6364,389.0256,2300.0
2025-02-20 13:55:00,389.85,389.88,389.68,389.75,1474.0,389.0256,389.0555,388.8559,388.9258,1474.0
2025-02-20 14:00:00,389.91,390.46,389.91,390.46,4998.0,389.0854,389.6343,389.0854,389.6343,4998.0
2025-02-20 14:05:00,390.44,390.59,390.43,390.59,800.0,389.6143,389.764,389.6043,389.764,800.0
2025-02-20 14:10:00,390.67,390.82,390.63,390.71,3553.0,389.8438,389.9935,389.8039,389.8837,3553.0
2025-02-20 14:15:00,390.73,391.24,390.73,391.21,4222.0,389.9037,390.4126,389.9037,390.3827,4222.0
2025-02-20 14:20:00,391.22,391.22,391.14,391.14,1200.0,390.3927,390.3927,390.3128,390.3128,1200.0
2025-02-20 14:25:00,391.19,391.19,390.97,391.02,3070.0,390.3627,390.3627,390.1432,390.1931,3070.0
2025-02-20 14:30:00,391.18,391.31,391.1,391.31,1388.0,390.3527,390.4825,390.2729,390.4825,1388.0
2025-02-20 14:35:00,391.31,391.31,391.16,391.3,306.0,390.4825,390.4825,390.3328,390.4725,306.0
2025-02-20 14:40:00,391.3,391.63,391.29,391.54,2382.0,390.4725,390.8018,390.4625,390.712,2382.0
2025-02-20 14:45:00,391.69,391.83,391.68,391.83,1763.0,390.8617,391.0014,390.8517,391.0014,1763.0
2025-02-20 14:50:00,392.0,392.14,391.96,391.96,1035.0,391.171,391.3107,391.1311,391.1311,1035.0
2025-02-20 14:55:00,392.05,392.41,392.05,392.24,4190.0,391.2209,391.5801,391.2209,391.4105,4190.0
2025-02-20 15:00:00,392.24,392.47,392.24,392.47,2557.0,391.4105,391.64,391.4105,391.64,2557.0
2025-02-20 15:05:00,392.42,392.82,392.41,392.63,3881.0,391.5901,391.9893,391.5801,391.7997,3881.0
2025-02-20 15:10:00,392.7,393.07,392.69,393.04,2133.0,391.8695,392.2387,391.8596,392.2088,2133.0
2025-02-20 15:15:00,392.98,392.98,392.49,392.74,2213.0,392.1489,392.1489,391.66,391.9094,2213.0
2025-02-20 15:20:00,392.84,393.04,392.79,392.9,3981.0,392.0092,392.2088,391.9593,392.0691,3981.0
2025-02-20 15:25:00,392.9,393.02,392.75,392.96,2377.0,392.0691,392.1889,391.9194,392.129,2377.0
2025-02-20 15:30:00,392.96,392.96,392.66,392.91,4300.0,392.129,392.129,391.8296,392.0791,4300.0
2025-02-20 15:35:00,392.87,392.87,392.28,392.6,3467.0,392.0392,392.0392,391.4504,391.7697,3467.0
2025-02-20 15:40:00,392.59,392.59,392.2,392.21,3096.0,391.7598,391.7598,391.3706,391.3806,3096.0
2025-02-20 15:45:00,392.26,392.46,392.14,392.4,4545.0,391.4305,391.63,391.3107,391.5702,4545.0
2025-02-20 15:50:00,392.59,393.04,392.5,392.98,14164.0,391.7598,392.2088,391.67,392.1489,14164.0
2025-02-20 15:55:00,392.96,393.4,392.84,393.07,24355.0,392.129,392.5681,392.0092,392.2387,24355.0
2025-02-21 09:30:00,391.81,392.45,390.62,391.18,34044.0,390.9814,391.6201,389.7939,390.3527,34044.0
2025-02-21 09:35:00,391.12,391.12,389.89,390.48,2689.0,390.2929,390.2929,389.0655,389.6542,2689.0
2025-02-21 09:40:00,390.84,391.2,390.38,390.8,3270.0,390.0135,390.3727,389.5544,389.9735,3270.0
2025-02-21 09:45:00,390.54,390.78,389.74,390.34,4429.0,389.7141,389.9536,388.9158,389.5145,4429.0
2025-02-21 09:50:00,389.85,390.27,389.49,389.79,4646.0,389.0256,389.4447,388.6663,388.9657,4646.0
2025-02-21 09:55:00,389.9,391.1,389.74,390.94,5980.0,389.0755,390.2729,388.9158,390.1133,5980.0
2025-02-21 10:00:00,390.71,391.23,390.46,391.23,1700.0,389.8837,390.4026,389.6343,390.4026,1700.0
2025-02-21 10:05:00,391.32,391.71,390.95,391.71,4158.0,390.4925,390.8816,390.1232,390.8816,4158.0
2025-02-21 10:10:00,391.89,391.98,391.27,391.39,2668.0,391.0612,391.1511,390.4426,390.5623,2668.0
2025-02-21 10:15:00,391.42,391.49,391.38,391.46,1881.0,390.5922,390.6621,390.5523,390.6322,1881.0
2025-02-21 10:20:00,391.46,391.46,390.9,390.99,2988.0,390.6322,390.6322,390.0733,390.1631,2988.0
2025-02-21 10:25:00,391.12,391.26,390.95,391.12,4796.0,390.2929,390.4326,390.1232,390.2929,4796.0
2025-02-21 10:30:00,391.11,391.81,391.11,391.72,2135.0,390.2829,390.9814,390.2829,390.8916,2135.0
2025-02-21 10:35:00,391.62,391.81,391.62,391.81,1745.0,390.7918,390.9814,390.7918,390.9814,1745.0
2025-02-21 10:40:00,391.59,391.75,391.3,391.42,1300.0,390.7619,390.9215,390.4725,390.5922,1300.0
2025-02-21 10:45:00,391.56,391.96,391.37,391.52,5524.0,390.7319,391.1311,390.5423,390.692,5524.0
2025-02-21 10:50:00,391.53,391.98,391.29,391.98,3182.0,390.702,391.1511,390.4625,391.1511,3182.0
2025-02-21 10:55:00,391.98,392.49,391.96,392.1,3215.0,391.1511,391.66,391.1311,391.2708,3215.0
2025-02-21 11:00:00,392.44,392.6,392.1,392.6,1227.0,391.6101,391.7697,391.2708,391.7697,1227.0
2025-02-21 11:05:00,392.4,392.47,392.28,392.47,600.0,391.5702,391.64,391.4504,391.64,600.0
2025-02-21 11:10:00,392.38,392.95,392.13,392.93,5022.0,391.5502,392.119,391.3007,392.099,5022.0
2025-02-21 11:15:00,392.95,393.15,392.91,393.06,3780.0,392.119,392.3186,392.0791,392.2288,3780.0
2025-02-21 11:20:00,393.16,393.38,393.01,393.16,4058.0,392.3286,392.5481,392.1789,392.3286,4058.0
2025-02-21 11:25:00,393.16,393.36,392.97,393.36,3400.0,392.3286,392.5281,392.139,392.5281,3400.0
2025-02-21 11:30:00,393.18,393.28,392.98,393.15,3111.0,392.3485,392.4483,392.1489,392.3186,3111.0
2025-02-21 11:35:00,393.16,393.56,393.16,393.46,11772.0,392.3286,392.7277,392.3286,392.6279,11772.0
2025-02-21 11:40:00,393.25,393.25,392.99,393.08,4685.0,392.4184,392.4184,392.1589,392.2487,4685.0
2025-02-21 11:45:00,393.02,393.39,392.97,393.36,13028.0,392.1889,392.5581,392.139,392.5281,13028.0
2025-02-21 11:50:00,393.18,393.25,392.97,393.19,6290.0,392.3485,392.4184,392.139,392.3585,6290.0
2025-02-21 11:55:00,393.27,393.4,393.27,393.4,1231.0,392.4383,392.5681,392.4383,392.5681,1231.0
2025-02-21 12:00:00,393.37,393.47,393.24,393.47,1800.0,392.5381,392.6379,392.4084,392.6379,1800.0
2025-02-21 12:05:00,393.47,393.47,393.11,393.28,1269.0,392.6379,392.6379,392.2787,392.4483,1269.0
2025-02-21 12:10:00,393.28,393.44,393.27,393.43,1104.0,392.4483,392.608,392.4383,392.598,1104.0
2025-02-21 12:15:00,393.45,393.77,393.34,393.77,3889.0,392.6179,392.9373,392.5082,392.9373,3889.0
2025-02-21 12:20:00,393.65,393.75,393.34,393.34,7892.0,392.8175,392.9173,392.5082,392.5082,7892.0
2025-02-21 12:25:00,393.19,393.19,392.68,392.69,709.0,392.3585,392.3585,391.8496,391.8596,709.0
2025-02-21 12:30:00,392.42,392.56,392.1,392.44,2341.0,391.5901,391.7298,391.2708,391.6101,2341.0
2025-02-21 12:35:00,392.55,392.55,392.1,392.1,467.0,391.7198,391.7198,391.2708,391.2708,467.0
2025-02-21 12:40:00,392.11,392.14,392.1,392.11,764.0,391.2808,391.3107,391.2708,391.2808,764.0
2025-02-21 12:45:00,392.13,392.38,391.81,392.24,6816.0,391.3007,391.5502,390.9814,391.4105,6816.0
2025-02-21 12:50:00,392.24,392.77,392.24,392.7,13498.0,391.4105,391.9394,391.4105,391.8695,13498.0
2025-02-21 12:55:00,392.67,392.75,392.26,392.42,10989.0,391.8396,391.9194,391.4305,391.5901,10989.0
2025-02-21 13:00:00,392.32,392.45,391.37,391.37,17113.0,391.4903,391.6201,390.5423,390.5423,17113.0
2025-02-21 13:05:00,391.06,391.47,391.02,391.19,2597.0,390.233,390.6421,390.1931,390.3627,2597.0
2025-02-21 13:10:00,391.27,391.6,390.95,391.44,4119.0,390.4426,390.7719,390.1232,390.6122,4119.0
2025-02-21 13:15:00,391.59,391.6,391.17,391.31,2363.0,390.7619,390.7719,390.3428,390.4825,2363.0
2025-02-21 13:20:00,391.15,391.18,390.76,390.99,5891.0,390.3228,390.3527,389.9336,390.1631,5891.0
2025-02-21 13:25:00,391.01,391.01,390.47,390.47,1349.0,390.1831,390.1831,389.6442,389.6442,1349.0
2025-02-21 13:30:00,389.95,390.07,389.86,389.96,1896.0,389.1253,389.2451,389.0355,389.1353,1896.0
2025-02-21 13:35:00,390.03,390.14,389.89,389.89,1816.0,389.2052,389.3149,389.0655,389.0655,1816.0
2025-02-21 13:40:00,389.99,390.05,389.73,389.95,2448.0,389.1653,389.2251,388.9058,389.1253,2448.0
2025-02-21 13:45:00,389.91,390.13,389.8,389.92,1751.0,389.0854,389.305,388.9757,389.0954,1751.0
2025-02-21 13:50:00,389.94,390.16,389.94,390.0,2240.0,389.1154,389.3349,389.1154,389.1752,2240.0
2025-02-21 13:55:00,390.1,390.14,389.91,390.04,2404.0,389.275,389.3149,389.0854,389.2152,2404.0
2025-02-21 14:00:00,389.9,389.95,389.63,389.74,2683.0,389.0755,389.1253,388.806,388.9158,2683.0
2025-02-21 14:05:00,389.74,390.28,389.62,390.28,3543.0,388.9158,389.4546,388.796,389.4546,3543.0
2025-02-21 14:10:00,390.28,390.65,390.27,390.38,6450.0,389.4546,389.8239,389.4447,389.5544,6450.0
2025-02-21 14:15:00,390.59,390.7,390.38,390.49,4300.0,389.764,389.8738,389.5544,389.6642,4300.0
2025-02-21 14:20:00,390.51,390.61,390.08,390.45,4566.0,389.6842,389.784,389.2551,389.6243,4566.0
2025-02-21 14:25:00,390.45,390.96,390.45,390.75,5286.0,389.6243,390.1332,389.6243,389.9237,5286.0
2025-02-21 14:30:00,390.79,390.95,390.46,390.61,17050.0,389.9636,390.1232,389.6343,389.784,17050.0
2025-02-21 14:35:00,390.58,390.96,390.41,390.88,5593.0,389.754,390.1332,389.5844,390.0534,5593.0
2025-02-21 14:40:00,390.87,391.17,390.83,391.17,10203.0,390.0434,390.3428,390.0035,390.3428,10203.0
2025-02-21 14:45:00,391.07,391.16,390.8,391.06,4648.0,390.243,390.3328,389.9735,390.233,4648.0
2025-02-21 14:50:00,391.0,391.16,390.83,390.97,4383.0,390.1731,390.3328,390.0035,390.1432,4383.0
2025-02-21 14:55:00,391.06,391.54,390.96,391.27,11875.0,390.233,390.712,390.1332,390.4426,11875.0
2025-02-21 15:00:00,391.15,391.18,390.83,391.17,5345.0,390.3228,390.3527,390.0035,390.3428,5345.0
2025-02-21 15:05:00,390.96,391.19,390.82,391.04,10907.0,390.1332,390.3627,389.9935,390.213,10907.0
2025-02-21 15:10:00,391.04,391.08,390.84,390.98,12859.0,390.213,390.253,390.0135,390.1532,12859.0
2025-02-21 15:15:00,390.96,391.01,390.47,390.47,15348.0,390.1332,390.1831,389.6442,389.6442,15348.0
2025-02-21 15:20:00,390.81,390.89,390.67,390.84,11872.0,389.9835,390.0634,389.8438,390.0135,11872.0
2025-02-21 15:25:00,390.8,391.03,390.14,390.31,11189.0,389.9735,390.2031,389.3149,389.4846,11189.0
2025-02-21 15:30:00,390.24,390.33,390.01,390.21,11297.0,389.4147,389.5045,389.1852,389.3848,11297.0
2025-02-21 15:35:00,390.21,390.58,390.04,390.09,15785.0,389.3848,389.754,389.2152,389.2651,15785.0
2025-02-21 15:40:00,390.13,390.19,389.56,389.61,11865.0,389.305,389.3648,388.7362,388.7861,11865.0
2025-02-21 15:45:00,389.58,389.58,389.01,389.3,19187.0,388.7561,388.7561,388.1873,388.4767,19187.0
2025-02-21 15:50:00,388.98,389.48,388.54,388.93,32264.0,388.1574,388.6563,387.7183,388.1075,32264.0
2025-02-21 15:55:00,389.05,389.75,388.88,389.54,96187.0,388.2273,388.9258,388.0576,388.7162,96187.0
2025-02-24 09:30:00,390.79,392.19,388.5,392.09,9820.0,389.9636,391.3606,387.6784,391.2608,9820.0
2025-02-24 09:35:00,391.9,393.32,391.07,393.04,3972.0,391.0712,392.4882,390.243,392.2088,3972.0
2025-02-24 09:40:00,393.99,394.53,393.12,393.6,2411.0,393.1568,393.6957,392.2886,392.7676,2411.0
2025-02-24 09:45:00,393.28,393.28,391.86,392.17,2703.0,392.4483,392.4483,391.0313,391.3407,2703.0
2025-02-24 09:50:00,392.15,392.83,392.11,392.72,4920.0,391.3207,391.9993,391.2808,391.8895,4920.0
2025-02-24 09:55:00,392.72,393.66,392.71,393.52,4616.0,391.8895,392.8275,391.8795,392.6878,4616.0
2025-02-24 10:00:00,393.52,394.41,393.22,393.45,7858.0,392.6878,393.5759,392.3884,392.6179,7858.0
2025-02-24 10:05:00,393.34,394.46,392.98,393.97,5310.0,392.5082,393.6258,392.1489,393.1368,5310.0
2025-02-24 10:10:00,393.48,393.48,392.49,392.71,1414.0,392.6479,392.6479,391.66,391.8795,1414.0
2025-02-24 10:15:00,392.71,392.71,391.51,392.03,3520.0,391.8795,391.8795,390.682,391.2009,3520.0
2025-02-24 10:20:00,392.09,392.27,391.66,392.02,7972.0,391.2608,391.4404,390.8317,391.191,7972.0
2025-02-24 10:25:00,392.07,392.08,391.76,392.06,2588.0,391.2409,391.2508,390.9315,391.2309,2588.0
2025-02-24 10:30:00,392.0,392.93,391.58,392.49,4085.0,391.171,392.099,390.7519,391.66,4085.0
2025-02-24 10:35:00,392.48,393.27,392.47,393.27,3362.0,391.65,392.4383,391.64,392.4383,3362.0
2025-02-24 10:40:00,392.55,393.41,392.55,393.21,480.0,391.7198,392.578,391.7198,392.3785,480.0
2025-02-24 10:45:00,393.45,394.3,393.45,394.22,2805.0,392.6179,393.4661,392.6179,393.3863,2805.0
2025-02-24 10:50:00,394.07,394.3,393.96,394.25,2966.0,393.2366,393.4661,393.1269,393.4163,2966.0
2025-02-24 10:55:00,394.09,394.49,393.92,394.4,8073.0,393.2566,393.6557,393.087,393.5659,8073.0
2025-02-24 11:00:00,394.73,394.99,394.17,394.99,4903.0,393.8952,394.1547,393.3364,394.1547,4903.0
2025-02-24 11:05:00,394.81,394.82,394.13,394.15,5368.0,393.9751,393.985,393.2965,393.3165,5368.0
2025-02-24 11:10:00,394.07,394.37,394.07,394.37,300.0,393.2366,393.536,393.2366,393.536,300.0
2025-02-24 11:15:00,394.15,394.39,394.14,394.39,500.0,393.3165,393.556,393.3065,393.556,500.0
2025-02-24 11:20:00,394.57,394.68,394.42,394.42,1108.0,393.7356,393.8453,393.5859,393.5859,1108.0
2025-02-24 11:25:00,394.81,395.29,394.8,395.12,2197.0,393.9751,394.4541,393.9651,394.2844,2197.0
2025-02-24 11:30:00,395.06,395.45,394.97,395.06,3648.0,394.2245,394.6137,394.1347,394.2245,3648.0
2025-02-24 11:35:00,395.12,395.12,395.11,395.12,398.0,394.2844,394.2844,394.2744,394.2844,398.0
2025-02-24 11:40:00,395.41,395.53,395.05,395.29,2639.0,394.5738,394.6935,394.2146,394.4541,2639.0
2025-02-24 11:45:00,395.46,395.59,395.29,395.29,1134.0,394.6237,394.7534,394.4541,394.4541,1134.0
2025-02-24 11:50:00,395.5,396.0,395.49,395.81,8390.0,394.6636,395.1626,394.6536,394.973,8390.0
2025-02-24 11:55:00,395.73,395.85,395.41,395.55,4234.0,394.8931,395.0129,394.5738,394.7135,4234.0
2025-02-24 12:00:00,395.55,395.55,395.05,395.42,3180.0,394.7135,394.7135,394.2146,394.5838,3180.0
2025-02-24 12:05:00,395.41,395.63,395.21,395.43,2757.0,394.5738,394.7933,394.3742,394.5938,2757.0
2025-02-24 12:10:00,395.43,395.64,395.3,395.43,1300.0,394.5938,394.8033,394.464,394.5938,1300.0
2025-02-24 12:15:00,395.42,395.8,395.41,395.54,1355.0,394.5838,394.963,394.5738,394.7035,1355.0
2025-02-24 12:20:00,395.77,396.15,395.77,396.09,1300.0,394.933,395.3122,394.933,395.2524,1300.0
2025-02-24 12:25:00,395.89,395.89,395.08,395.08,13383.0,395.0528,395.0528,394.2445,394.2445,13383.0
2025-02-24 12:30:00,395.08,395.08,394.54,394.7,3625.0,394.2445,394.2445,393.7056,393.8653,3625.0
2025-02-24 12:35:00,394.7,394.98,394.54,394.75,2247.0,393.8653,394.1447,393.7056,393.9152,2247.0
2025-02-24 12:40:00,394.63,394.65,394.51,394.56,2000.0,393.7955,393.8154,393.6757,393.7256,2000.0
2025-02-24 12:45:00,394.76,394.76,394.54,394.54,3875.0,393.9252,393.9252,393.7056,393.7056,3875.0
2025-02-24 12:50:00,394.35,394.35,394.1,394.24,3060.0,393.516,393.516,393.2666,393.4063,3060.0
2025-02-24 12:55:00,394.53,394.68,393.96,393.96,2134.0,393.6957,393.8453,393.1269,393.1269,2134.0
2025-02-24 13:00:00,393.94,394.21,393.89,394.21,2262.0,393.1069,393.3763,393.057,393.3763,2262.0
2025-02-24 13:05:00,393.87,394.75,393.87,394.63,3151.0,393.0371,393.9152,393.0371,393.7955,3151.0
2025-02-24 13:10:00,394.63,394.64,394.16,394.19,3094.0,393.7955,393.8054,393.3264,393.3564,3094.0
2025-02-24 13:15:00,394.31,394.51,394.31,394.51,791.0,393.4761,393.6757,393.4761,393.6757,791.0
2025-02-24 13:20:00,394.66,394.66,394.51,394.56,400.0,393.8254,393.8254,393.6757,393.7256,400.0
2025-02-24 13:25:00,394.66,394.66,394.27,394.47,5637.0,393.8254,393.8254,393.4362,393.6358,5637.0
2025-02-24 13:30:00,394.34,394.47,394.09,394.27,3369.0,393.5061,393.6358,393.2566,393.4362,3369.0
2025-02-24 13:35:00,394.01,394.08,394.0,394.08,2111.0,393.1768,393.2466,393.1668,393.2466,2111.0
2025-02-24 13:40:00,394.06,394.35,394.06,394.35,3446.0,393.2267,393.516,393.2267,393.516,3446.0
2025-02-24 13:45:00,394.27,394.27,393.71,393.9,3301.0,393.4362,393.4362,392.8774,393.067,3301.0
2025-02-24 13:50:00,393.91,394.0,393.79,393.92,1883.0,393.077,393.1668,392.9572,393.087,1883.0
2025-02-24 13:55:00,393.91,394.09,393.89,394.02,511.0,393.077,393.2566,393.057,393.1867,511.0
2025-02-24 14:00:00,393.97,394.17,393.8,393.85,3779.0,393.1368,393.3364,392.9672,393.0171,3779.0
2025-02-24 14:05:00,393.82,394.06,393.6,393.61,2511.0,392.9872,393.2267,392.7676,392.7776,2511.0
2025-02-24 14:10:00,393.83,393.83,393.45,393.55,1004.0,392.9971,392.9971,392.6179,392.7177,1004.0
2025-02-24 14:15:00,393.62,393.77,393.53,393.61,3116.0,392.7876,392.9373,392.6978,392.7776,3116.0
2025-02-24 14:20:00,393.49,393.82,393.39,393.61,970.0,392.6579,392.9872,392.5581,392.7776,970.0
2025-02-24 14:25:00,393.46,393.6,393.36,393.42,1400.0,392.6279,392.7676,392.5281,392.588,1400.0
2025-02-24 14:30:00,393.53,393.85,393.45,393.85,1850.0,392.6978,393.0171,392.6179,393.0171,1850.0
2025-02-24 14:35:00,393.74,394.02,393.73,393.88,2648.0,392.9073,393.1867,392.8974,393.047,2648.0
2025-02-24 14:40:00,393.88,394.03,393.65,393.66,2610.0,393.047,393.1967,392.8175,392.8275,2610.0
2025-02-24 14:45:00,393.8,393.89,393.5,393.82,3075.0,392.9672,393.057,392.6678,392.9872,3075.0
2025-02-24 14:50:00,393.67,394.01,393.66,393.94,10527.0,392.8375,393.1768,392.8275,393.1069,10527.0
2025-02-24 14:55:00,393.93,394.01,393.45,393.58,17308.0,393.0969,393.1768,392.6179,392.7477,17308.0
2025-02-24 15:00:00,393.38,393.42,392.87,393.03,2818.0,392.5481,392.588,392.0392,392.1988,2818.0
2025-02-24 15:05:00,393.02,393.03,392.93,393.03,1336.0,392.1889,392.1988,392.099,392.1988,1336.0
2025-02-24 15:10:00,392.99,393.14,392.88,393.08,6066.0,392.1589,392.3086,392.0492,392.2487,6066.0
2025-02-24 15:15:00,393.22,393.3,393.08,393.22,3456.0,392.3884,392.4683,392.2487,392.3884,3456.0
2025-02-24 15:20:00,393.2,393.22,392.96,393.0,4480.0,392.3685,392.3884,392.129,392.1689,4480.0
2025-02-24 15:25:00,393.05,393.16,392.95,392.98,1736.0,392.2188,392.3286,392.119,392.1489,1736.0
2025-02-24 15:30:00,393.07,393.38,393.06,393.36,5618.0,392.2387,392.5481,392.2288,392.5281,5618.0
2025-02-24 15:35:00,393.35,393.88,393.35,393.46,16795.0,392.5182,393.047,392.5182,392.6279,16795.0
2025-02-24 15:40:00,393.27,393.93,393.17,393.93,2999.0,392.4383,393.0969,392.3385,393.0969,2999.0
2025-02-24 15:45:00,393.58,394.0,393.51,393.83,9699.0,392.7477,393.1668,392.6778,392.9971,9699.0
2025-02-24 15:50:00,393.6,393.72,392.73,393.01,23186.0,392.7676,392.8874,391.8995,392.1789,23186.0
2025-02-24 15:55:00,393.03,393.22,391.82,392.16,111619.0,392.1988,392.3884,390.9914,391.3307,111619.0
2025-02-25 09:30:00,393.62,395.0,392.07,394.49,14462.0,392.7876,394.1647,391.2409,393.6557,14462.0
2025-02-25 09:35:00,393.79,393.92,392.78,393.4,3792.0,392.9572,393.087,391.9494,392.5681,3792.0
2025-02-25 09:40:00,393.02,393.62,393.0,393.37,5052.0,392.1889,392.7876,392.1689,392.5381,5052.0
2025-02-25 09:45:00,393.5,394.0,393.36,393.81,5541.0,392.6678,393.1668,392.5281,392.9772,5541.0
2025-02-25 09:50:00,394.01,394.07,393.46,393.52,1689.0,393.1768,393.2366,392.6279,392.6878,1689.0
2025-02-25 09:55:00,393.53,393.54,392.95,393.0,1680.0,392.6978,392.7078,392.119,392.1689,1680.0
2025-02-25 10:00:00,393.45,393.5,392.51,393.26,6129.0,392.6179,392.6678,391.6799,392.4283,6129.0
2025-02-25 10:05:00,393.14,393.31,392.36,392.8,2627.0,392.3086,392.4782,391.5303,391.9693,2627.0
2025-02-25 10:10:00,392.79,392.99,392.0,392.82,3257.0,391.9593,392.1589,391.171,391.9893,3257.0
2025-02-25 10:15:00,392.54,393.75,392.38,393.53,8716.0,391.7099,392.9173,391.5502,392.6978,8716.0
2025-02-25 10:20:00,393.53,393.54,392.95,393.24,4417.0,392.6978,392.7078,392.119,392.4084,4417.0
2025-02-25 10:25:00,393.24,394.03,392.86,393.86,8366.0,392.4084,393.1967,392.0292,393.0271,8366.0
2025-02-25 10:30:00,393.74,394.0,393.43,393.85,5477.0,392.9073,393.1668,392.598,393.0171,5477.0
2025-02-25 10:35:00,394.0,394.13,393.67,393.77,23626.0,393.1668,393.2965,392.8375,392.9373,23626.0
2025-02-25 10:40:00,394.0,394.74,393.82,394.39,13725.0,393.1668,393.9052,392.9872,393.556,13725.0
2025-02-25 10:45:00,394.58,394.63,394.04,394.09,7960.0,393.7456,393.7955,393.2067,393.2566,7960.0
2025-02-25 10:50:00,394.2,394.28,393.74,393.74,4752.0,393.3664,393.4462,392.9073,392.9073,4752.0
2025-02-25 10:55:00,394.25,394.38,393.94,394.13,16073.0,393.4163,393.546,393.1069,393.2965,16073.0
2025-02-25 11:00:00,394.13,394.4,393.77,394.17,6122.0,393.2965,393.5659,392.9373,393.3364,6122.0
2025-02-25 11:05:00,394.27,394.8,394.18,394.46,8895.0,393.4362,393.9651,393.3464,393.6258,8895.0
2025-02-25 11:10:00,394.54,394.88,394.2,394.58,13543.0,393.7056,394.0449,393.3664,393.7456,13543.0
2025-02-25 11:15:00,394.59,394.84,394.44,394.83,4599.0,393.7555,394.005,393.6059,393.995,4599.0
2025-02-25 11:20:00,394.83,395.16,394.62,395.16,4440.0,393.995,394.3243,393.7855,394.3243,4440.0
2025-02-25 11:25:00,395.0,395.01,394.33,394.43,8039.0,394.1647,394.1746,393.4961,393.5959,8039.0
2025-02-25 11:30:00,394.42,394.42,393.86,393.98,3531.0,393.5859,393.5859,393.0271,393.1468,3531.0
2025-02-25 11:35:00,394.08,394.63,393.92,394.39,4593.0,393.2466,393.7955,393.087,393.556,4593.0
2025-02-25 11:40:00,394.25,394.48,394.01,394.19,2052.0,393.4163,393.6458,393.1768,393.3564,2052.0
2025-02-25 11:45:00,394.05,394.34,394.0,394.25,1501.0,393.2167,393.5061,393.1668,393.4163,1501.0
2025-02-25 11:50:00,394.67,394.97,394.51,394.82,5475.0,393.8354,394.1347,393.6757,393.985,5475.0
2025-02-25 11:55:00,394.77,394.82,394.48,394.68,3674.0,393.9352,393.985,393.6458,393.8453,3674.0
2025-02-25 12:00:00,394.68,394.95,394.31,394.31,4864.0,393.8453,394.1148,393.4761,393.4761,4864.0
2025-02-25 12:05:00,394.41,394.45,394.18,394.42,2357.0,393.5759,393.6158,393.3464,393.5859,2357.0
2025-02-25 12:10:00,394.44,394.73,394.37,394.48,5257.0,393.6059,393.8952,393.536,393.6458,5257.0
2025-02-25 12:15:00,394.6,395.0,394.6,394.99,2762.0,393.7655,394.1647,393.7655,394.1547,2762.0
2025-02-25 12:20:00,395.0,395.02,394.43,394.56,10814.0,394.1647,394.1846,393.5959,393.7256,10814.0
2025-02-25 12:25:00,394.46,394.61,394.46,394.61,1600.0,393.6258,393.7755,393.6258,393.7755,1600.0
2025-02-25 12:30:00,394.79,395.03,394.64,394.98,3470.0,393.9551,394.1946,393.8054,394.1447,3470.0
2025-02-25 12:35:00,394.98,395.09,394.75,395.09,7695.0,394.1447,394.2545,393.9152,394.2545,7695.0
2025-02-25 12:40:00,394.96,395.08,394.79,395.06,5498.0,394.1248,394.2445,393.9551,394.2245,5498.0
2025-02-25 12:45:00,395.19,395.45,395.14,395.23,2700.0,394.3543,394.6137,394.3044,394.3942,2700.0
2025-02-25 12:50:00,395.23,396.28,395.23,396.16,9748.0,394.3942,395.442,394.3942,395.3222,9748.0
2025-02-25 12:55:00,396.16,396.37,395.88,396.11,11496.0,395.3222,395.5318,395.0428,395.2723,11496.0
2025-02-25 13:00:00,396.17,396.58,395.9,396.14,9100.0,395.3322,395.7413,395.0628,395.3023,9100.0
2025-02-25 13:05:00,396.42,396.57,396.31,396.42,1336.0,395.5817,395.7313,395.4719,395.5817,1336.0
2025-02-25 13:10:00,396.42,396.58,396.18,396.38,4064.0,395.5817,395.7413,395.3422,395.5417,4064.0
2025-02-25 13:15:00,396.21,396.55,395.96,395.96,8127.0,395.3721,395.7114,395.1226,395.1226,8127.0
2025-02-25 13:20:00,395.9,396.15,395.7,395.71,1718.0,395.0628,395.3122,394.8632,394.8732,1718.0
2025-02-25 13:25:00,395.74,395.96,395.37,395.59,3352.0,394.9031,395.1226,394.5339,394.7534,3352.0
2025-02-25 13:30:00,395.59,396.06,395.59,395.96,2494.0,394.7534,395.2224,394.7534,395.1226,2494.0
2025-02-25 13:35:00,395.96,396.04,395.76,395.98,5016.0,395.1226,395.2025,394.9231,395.1426,5016.0
2025-02-25 13:40:00,396.06,396.36,396.0,396.03,8473.0,395.2224,395.5218,395.1626,395.1925,8473.0
2025-02-25 13:45:00,396.0,396.49,395.82,396.38,3381.0,395.1626,395.6515,394.9829,395.5417,3381.0
2025-02-25 13:50:00,396.42,396.61,396.14,396.46,4917.0,395.5817,395.7713,395.3023,395.6216,4917.0
2025-02-25 13:55:00,396.46,396.68,396.05,396.09,6982.0,395.6216,395.8411,395.2124,395.2524,6982.0
2025-02-25 14:00:00,396.23,396.28,396.05,396.18,6578.0,395.3921,395.442,395.2124,395.3422,6578.0
2025-02-25 14:05:00,396.18,396.32,396.01,396.31,2564.0,395.3422,395.4819,395.1725,395.4719,2564.0
2025-02-25 14:10:00,396.33,396.44,396.22,396.33,2973.0,395.4919,395.6016,395.3821,395.4919,2973.0
2025-02-25 14:15:00,396.33,396.33,395.9,396.09,12120.0,395.4919,395.4919,395.0628,395.2524,12120.0
2025-02-25 14:20:00,396.05,396.19,395.79,395.79,4625.0,395.2124,395.3522,394.953,394.953,4625.0
2025-02-25 14:25:00,395.9,395.94,395.68,395.82,2296.0,395.0628,395.1027,394.8432,394.9829,2296.0
2025-02-25 14:30:00,395.95,396.18,395.85,396.18,2999.0,395.1127,395.3422,395.0129,395.3422,2999.0
2025-02-25 14:35:00,396.29,397.1,396.29,397.1,4288.0,395.4519,396.2602,395.4519,396.2602,4288.0
2025-02-25 14:40:00,397.27,397.34,396.61,397.34,8333.0,396.4299,396.4997,395.7713,396.4997,8333.0
2025-02-25 14:45:00,397.3,397.5,396.99,397.5,3638.0,396.4598,396.6594,396.1505,396.6594,3638.0
2025-02-25 14:50:00,397.56,397.63,397.3,397.36,4305.0,396.7193,396.7891,396.4598,396.5197,4305.0
2025-02-25 14:55:00,397.54,397.76,397.22,397.37,4746.0,396.6993,396.9188,396.38,396.5297,4746.0
2025-02-25 15:00:00,397.37,397.58,397.33,397.46,4262.0,396.5297,396.7392,396.4897,396.6195,4262.0
2025-02-25 15:05:00,397.54,397.54,397.15,397.17,6433.0,396.6993,396.6993,396.3101,396.3301,6433.0
2025-02-25 15:10:00,397.18,397.19,396.68,396.81,4565.0,396.3401,396.35,395.8411,395.9708,4565.0
2025-02-25 15:15:00,396.81,397.02,396.67,397.0,7740.0,395.9708,396.1804,395.8311,396.1604,7740.0
2025-02-25 15:20:00,397.09,397.39,397.05,397.15,6040.0,396.2502,396.5496,396.2103,396.3101,6040.0
2025-02-25 15:25:00,397.27,397.45,397.13,397.42,6953.0,396.4299,396.6095,396.2902,396.5796,6953.0
2025-02-25 15:30:00,397.34,397.35,396.98,397.08,12852.0,396.4997,396.5097,396.1405,396.2403,12852.0
2025-02-25 15:35:00,397.08,397.08,396.04,396.19,13233.0,396.2403,396.2403,395.2025,395.3522,13233.0
2025-02-25 15:40:00,396.2,396.36,395.9,396.17,22025.0,395.3621,395.5218,395.0628,395.3322,22025.0
2025-02-25 15:45:00,396.16,397.01,396.15,396.9,25400.0,395.3222,396.1704,395.3122,396.0606,25400.0
2025-02-25 15:50:00,396.98,397.16,396.77,396.81,34132.0,396.1405,396.3201,395.9309,395.9708,34132.0
2025-02-25 15:55:00,396.88,398.1,396.85,397.66,126378.0,396.0407,397.2581,396.0108,396.819,126378.0
2025-02-26 09:30:00,397.0,397.15,395.39,396.02,8667.0,396.1604,396.3101,394.5538,395.1825,8667.0
2025-02-26 09:35:00,396.8,396.8,396.08,396.11,913.0,395.9609,395.9609,395.2424,395.2723,913.0
2025-02-26 09:40:00,396.03,396.03,395.15,395.96,2909.0,395.1925,395.1925,394.3144,395.1226,2909.0
2025-02-26 09:45:00,395.72,395.84,395.01,395.01,1202.0,394.8831,395.0029,394.1746,394.1746,1202.0
2025-02-26 09:50:00,395.01,396.26,395.01,395.48,20228.0,394.1746,395.422,394.1746,394.6437,20228.0
2025-02-26 09:55:00,395.56,395.63,395.22,395.63,2628.0,394.7235,394.7933,394.3842,394.7933,2628.0
2025-02-26 10:00:00,395.58,395.81,395.26,395.52,9781.0,394.7434,394.973,394.4241,394.6836,9781.0
2025-02-26 10:05:00,395.53,396.32,395.52,396.21,6408.0,394.6935,395.4819,394.6836,395.3721,6408.0
2025-02-26 10:10:00,396.21,396.33,395.92,396.02,3813.0,395.3721,395.4919,395.0827,395.1825,3813.0
2025-02-26 10:15:00,395.92,396.09,395.77,395.92,5215.0,395.0827,395.2524,394.933,395.0827,5215.0
2025-02-26 10:20:00,396.18,396.3,396.03,396.22,2606.0,395.3422,395.4619,395.1925,395.3821,2606.0
2025-02-26 10:25:00,396.26,397.24,396.23,397.24,6692.0,395.422,396.3999,395.3921,396.3999,6692.0
2025-02-26 10:30:00,397.13,397.35,396.73,397.33,7655.0,396.2902,396.5097,395.891,396.4897,7655.0
2025-02-26 10:35:00,397.45,397.65,396.92,397.47,19044.0,396.6095,396.8091,396.0806,396.6294,19044.0
2025-02-26 10:40:00,397.19,397.71,397.08,397.37,4906.0,396.35,396.8689,396.2403,396.5297,4906.0
2025-02-26 10:45:00,397.42,398.28,397.38,398.11,14955.0,396.5796,397.4377,396.5396,397.2681,14955.0
2025-02-26 10:50:00,398.38,398.8,398.3,398.67,1988.0,397.5375,397.9566,397.4577,397.8269,1988.0
2025-02-26 10:55:00,398.54,398.58,397.84,397.94,5350.0,397.6972,397.7371,396.9987,397.0985,5350.0
2025-02-26 11:00:00,397.95,398.18,397.54,397.54,8209.0,397.1084,397.3379,396.6993,396.6993,8209.0
2025-02-26 11:05:00,397.45,398.74,397.45,398.71,6899.0,396.6095,397.8968,396.6095,397.8668,6899.0
2025-02-26 11:10:00,398.71,398.98,398.27,398.59,13218.0,397.8668,398.1363,397.4278,397.7471,13218.0
2025-02-26 11:15:00,398.37,398.79,398.32,398.56,5784.0,397.5275,397.9467,397.4776,397.7171,5784.0
2025-02-26 11:20:00,398.55,398.56,397.84,397.99,33767.0,397.7072,397.7171,396.9987,397.1483,33767.0
2025-02-26 11:25:00,397.85,398.35,397.42,397.42,23761.0,397.0086,397.5076,396.5796,396.5796,23761.0
2025-02-26 11:30:00,397.42,397.77,396.44,397.2,39947.0,396.5796,396.9288,395.6016,396.36,39947.0
2025-02-26 11:35:00,397.11,397.41,396.81,397.41,14474.0,396.2702,396.5696,395.9708,396.5696,14474.0
2025-02-26 11:40:00,397.24,397.43,396.99,397.33,22165.0,396.3999,396.5895,396.1505,396.4897,22165.0
2025-02-26 11:45:00,397.36,398.16,397.36,397.98,3291.0,396.5197,397.318,396.5197,397.1384,3291.0
2025-02-26 11:50:00,397.98,397.99,397.51,397.92,8631.0,397.1384,397.1483,396.6694,397.0785,8631.0
2025-02-26 11:55:00,397.96,398.01,397.6,397.66,31368.0,397.1184,397.1683,396.7592,396.819,31368.0
2025-02-26 12:00:00,397.66,398.13,397.48,398.04,20651.0,396.819,397.288,396.6394,397.1982,20651.0
2025-02-26 12:05:00,398.16,398.96,398.11,398.35,5303.0,397.318,398.1163,397.2681,397.5076,5303.0
2025-02-26 12:10:00,398.32,399.13,398.32,399.13,6068.0,397.4776,398.2859,397.4776,398.2859,6068.0
2025-02-26 12:15:00,399.08,399.5,399.07,399.45,18446.0,398.236,398.6552,398.2261,398.6053,18446.0
2025-02-26 12:20:00,399.33,399.34,398.67,399.13,5686.0,398.4855,398.4955,397.8269,398.2859,5686.0
2025-02-26 12:25:00,399.18,399.4,399.18,399.29,7139.0,398.3358,398.5554,398.3358,398.4456,7139.0
2025-02-26 12:30:00,399.13,399.61,398.9,398.9,15984.0,398.2859,398.7649,398.0564,398.0564,15984.0
2025-02-26 12:35:00,398.92,399.09,398.63,399.09,1300.0,398.0764,398.246,397.787,398.246,1300.0
2025-02-26 12:40:00,399.32,399.32,399.03,399.25,804.0,398.4755,398.4755,398.1861,398.4057,804.0
2025-02-26 12:45:00,399.28,399.28,398.79,398.98,3059.0,398.4356,398.4356,397.9467,398.1363,3059.0
2025-02-26 12:50:00,398.87,398.9,398.38,398.39,1950.0,398.0265,398.0564,397.5375,397.5475,1950.0
2025-02-26 12:55:00,398.21,398.36,397.7,397.85,2390.0,397.3679,397.5176,396.859,397.0086,2390.0
2025-02-26 13:00:00,397.92,397.92,397.6,397.71,1500.0,397.0785,397.0785,396.7592,396.8689,1500.0
2025-02-26 13:05:00,397.9,397.93,397.61,397.88,3674.0,397.0585,397.0885,396.7691,397.0386,3674.0
2025-02-26 13:10:00,397.9,397.9,397.79,397.85,700.0,397.0585,397.0585,396.9488,397.0086,700.0
2025-02-26 13:15:00,397.82,398.07,397.82,398.07,1016.0,396.9787,397.2282,396.9787,397.2282,1016.0
2025-02-26 13:20:00,397.88,398.22,397.87,398.08,2124.0,397.0386,397.3779,397.0286,397.2382,2124.0
2025-02-26 13:25:00,398.09,398.1,397.03,397.03,4466.0,397.2481,397.2581,396.1904,396.1904,4466.0
2025-02-26 13:30:00,397.23,397.41,397.14,397.29,1917.0,396.39,396.5696,396.3001,396.4498,1917.0
2025-02-26 13:35:00,397.3,397.55,397.29,397.39,2500.0,396.4598,396.7093,396.4498,396.5496,2500.0
2025-02-26 13:40:00,397.52,397.54,397.16,397.42,11091.0,396.6793,396.6993,396.3201,396.5796,11091.0
2025-02-26 13:45:00,397.24,397.6,397.2,397.56,5805.0,396.3999,396.7592,396.36,396.7193,5805.0
2025-02-26 13:50:00,397.61,398.29,397.46,398.19,10414.0,396.7691,397.4477,396.6195,397.3479,10414.0
2025-02-26 13:55:00,398.04,398.58,397.8,398.55,6700.0,397.1982,397.7371,396.9587,397.7072,6700.0
2025-02-26 14:00:00,398.47,398.85,398.44,398.6,7139.0,397.6273,398.0065,397.5974,397.7571,7139.0
2025-02-26 14:05:00,398.6,399.02,398.35,398.37,8658.0,397.7571,398.1762,397.5076,397.5275,8658.0
2025-02-26 14:10:00,398.42,398.81,398.41,398.8,2733.0,397.5774,397.9666,397.5675,397.9566,2733.0
2025-02-26 14:15:00,398.86,399.03,398.66,398.72,9810.0,398.0165,398.1861,397.8169,397.8768,9810.0
2025-02-26 14:20:00,398.73,399.49,398.72,399.49,4644.0,397.8868,398.6452,397.8768,398.6452,4644.0
2025-02-26 14:25:00,399.48,399.69,399.3,399.67,4655.0,398.6352,398.8447,398.4556,398.8248,4655.0
2025-02-26 14:30:00,399.55,399.75,399.53,399.72,1741.0,398.705,398.9046,398.6851,398.8747,1741.0
2025-02-26 14:35:00,399.72,399.86,399.59,399.61,7872.0,398.8747,399.0144,398.745,398.7649,7872.0
2025-02-26 14:40:00,399.61,400.0,399.47,399.5,8996.0,398.7649,399.1541,398.6252,398.6552,8996.0
2025-02-26 14:45:00,399.48,399.82,399.47,399.79,2657.0,398.6352,398.9745,398.6252,398.9445,2657.0
2025-02-26 14:50:00,399.78,399.78,399.47,399.69,5525.0,398.9346,398.9346,398.6252,398.8447,5525.0
2025-02-26 14:55:00,399.72,399.72,399.36,399.4,10944.0,398.8747,398.8747,398.5154,398.5554,10944.0
2025-02-26 15:00:00,399.52,399.6,399.16,399.31,8600.0,398.6751,398.7549,398.3159,398.4656,8600.0
2025-02-26 15:05:00,399.31,399.65,399.26,399.64,9435.0,398.4656,398.8048,398.4157,398.7949,9435.0
2025-02-26 15:10:00,399.73,400.22,399.71,400.03,20982.0,398.8847,399.3736,398.8647,399.184,20982.0
2025-02-26 15:15:00,400.03,400.03,399.55,399.64,11691.0,399.184,399.184,398.705,398.7949,11691.0
2025-02-26 15:20:00,399.64,399.95,399.52,399.74,15025.0,398.7949,399.1042,398.6751,398.8946,15025.0
2025-02-26 15:25:00,399.62,399.73,399.42,399.52,9838.0,398.7749,398.8847,398.5753,398.6751,9838.0
2025-02-26 15:30:00,399.36,399.96,399.36,399.69,11685.0,398.5154,399.1142,398.5154,398.8447,11685.0
2025-02-26 15:35:00,399.68,399.77,399.38,399.6,12188.0,398.8348,398.9246,398.5354,398.7549,12188.0
2025-02-26 15:40:00,399.61,399.81,398.9,399.8,36786.0,398.7649,398.9645,398.0564,398.9545,36786.0
2025-02-26 15:45:00,399.81,400.02,399.25,399.36,16929.0,398.9645,399.1741,398.4057,398.5154,16929.0
2025-02-26 15:50:00,399.48,399.93,399.44,399.89,56061.0,398.6352,399.0842,398.5953,399.0443,56061.0
2025-02-26 15:55:00,399.97,399.99,398.71,399.22,91328.0,399.1242,399.1441,397.8668,398.3757,91328.0
2025-02-27 09:30:00,399.81,400.08,397.85,399.56,8351.0,398.9645,399.2339,397.0086,398.715,8351.0
2025-02-27 09:35:00,400.07,402.06,399.93,402.06,2824.0,399.2239,401.2097,399.0842,401.2097,2824.0
2025-02-27 09:40:00,402.14,403.03,401.77,402.7,2844.0,401.2896,402.1777,400.9204,401.8484,2844.0
2025-02-27 09:45:00,403.08,403.81,402.79,403.65,10978.0,402.2276,402.956,401.9382,402.7964,10978.0
2025-02-27 09:50:00,403.61,403.66,402.89,403.46,6974.0,402.7565,402.8064,402.038,402.6068,6974.0
2025-02-27 09:55:00,403.92,404.74,403.84,404.43,2952.0,403.0658,403.8841,402.986,403.5747,2952.0
2025-02-27 10:00:00,404.55,404.94,404.28,404.34,9131.0,403.6945,404.0836,403.425,403.4849,9131.0
2025-02-27 10:05:00,404.4,404.42,403.62,403.89,2243.0,403.5448,403.5647,402.7664,403.0359,2243.0
2025-02-27 10:10:00,403.8,403.8,403.0,403.23,2798.0,402.9461,402.9461,402.1477,402.3773,2798.0
2025-02-27 10:15:00,403.25,404.53,403.24,403.91,5670.0,402.3972,403.6745,402.3872,403.0558,5670.0
2025-02-27 10:20:00,403.96,405.17,403.91,404.94,7688.0,403.1057,404.3132,403.0558,404.0836,7688.0
2025-02-27 10:25:00,405.17,405.17,404.65,404.7,3029.0,404.3132,404.3132,403.7943,403.8442,3029.0
2025-02-27 10:30:00,404.71,404.75,403.71,404.15,9337.0,403.8541,403.894,402.8562,403.2953,9337.0
2025-02-27 10:35:00,404.06,404.17,403.88,404.17,7070.0,403.2055,403.3153,403.0259,403.3153,7070.0
2025-02-27 10:40:00,404.37,404.63,404.16,404.38,7319.0,403.5149,403.7743,403.3053,403.5248,7319.0
2025-02-27 10:45:00,404.38,405.57,404.37,405.34,3625.0,403.5248,404.7123,403.5149,404.4828,3625.0
2025-02-27 10:50:00,405.6,406.03,405.49,405.63,5083.0,404.7423,405.1713,404.6325,404.7722,5083.0
2025-02-27 10:55:00,405.76,405.76,405.3,405.35,3854.0,404.9019,404.9019,404.4429,404.4928,3854.0
2025-02-27 11:00:00,405.41,405.71,404.96,404.96,24248.0,404.5527,404.852,404.1036,404.1036,24248.0
2025-02-27 11:05:00,404.79,405.28,404.72,405.19,9392.0,403.934,404.4229,403.8641,404.3331,9392.0
2025-02-27 11:10:00,405.37,405.74,405.06,405.74,7376.0,404.5127,404.882,404.2034,404.882,7376.0
2025-02-27 11:15:00,405.78,405.96,405.18,405.55,5121.0,404.9219,405.1015,404.3231,404.6924,5121.0
2025-02-27 11:20:00,405.91,405.91,405.51,405.59,2797.0,405.0516,405.0516,404.6524,404.7323,2797.0
2025-02-27 11:25:00,405.59,405.64,405.28,405.46,9286.0,404.7323,404.7822,404.4229,404.6025,9286.0
2025-02-27 11:30:00,405.36,405.98,405.3,405.83,3166.0,404.5028,405.1214,404.4429,404.9718,3166.0
2025-02-27 11:35:00,405.84,406.19,405.74,405.87,1615.0,404.9817,405.331,404.882,405.0117,1615.0
2025-02-27 11:40:00,405.87,406.31,405.83,405.86,7190.0,405.0117,405.4507,404.9718,405.0017,7190.0
2025-02-27 11:45:00,405.85,406.0,405.61,406.0,3918.0,404.9917,405.1414,404.7522,405.1414,3918.0
2025-02-27 11:50:00,405.71,406.06,405.7,406.06,1851.0,404.852,405.2013,404.842,405.2013,1851.0
2025-02-27 11:55:00,405.71,406.18,405.71,405.89,2676.0,404.852,405.321,404.852,405.0316,2676.0
2025-02-27 12:00:00,406.01,406.22,405.89,406.08,3982.0,405.1514,405.3609,405.0316,405.2212,3982.0
2025-02-27 12:05:00,406.02,406.19,405.81,406.13,5052.0,405.1614,405.331,404.9518,405.2711,5052.0
2025-02-27 12:10:00,406.1,406.11,405.4,405.57,16291.0,405.2412,405.2512,404.5427,404.7123,16291.0
2025-02-27 12:15:00,405.64,405.68,405.31,405.68,2956.0,404.7822,404.8221,404.4529,404.8221,2956.0
2025-02-27 12:20:00,405.71,405.94,405.69,405.88,1250.0,404.852,405.0815,404.8321,405.0217,1250.0
2025-02-27 12:25:00,406.09,406.49,406.07,406.49,4262.0,405.2312,405.6304,405.2113,405.6304,4262.0
2025-02-27 12:30:00,406.66,406.79,406.32,406.59,3335.0,405.8,405.9297,405.4607,405.7302,3335.0
2025-02-27 12:35:00,406.35,406.91,406.35,406.81,3588.0,405.4907,406.0495,405.4907,405.9497,3588.0
2025-02-27 12:40:00,406.81,406.88,406.05,406.37,3563.0,405.9497,406.0195,405.1913,405.5106,3563.0
2025-02-27 12:45:00,406.58,406.58,406.3,406.35,9148.0,405.7202,405.7202,405.4408,405.4907,9148.0
2025-02-27 12:50:00,406.37,406.67,406.1,406.67,19543.0,405.5106,405.81,405.2412,405.81,19543.0
2025-02-27 12:55:00,406.67,406.83,406.66,406.74,650.0,405.81,405.9697,405.8,405.8798,650.0
2025-02-27 13:00:00,406.97,407.37,406.97,407.22,3317.0,406.1094,406.5085,406.1094,406.3588,3317.0
2025-02-27 13:05:00,407.22,407.22,406.88,407.17,2985.0,406.3588,406.3588,406.0195,406.3089,2985.0
2025-02-27 13:10:00,406.82,407.28,406.82,407.12,4287.0,405.9597,406.4187,405.9597,406.259,4287.0
2025-02-27 13:15:00,406.95,407.45,406.95,407.25,3577.0,406.0894,406.5883,406.0894,406.3888,3577.0
2025-02-27 13:20:00,407.39,407.68,407.39,407.57,4180.0,406.5285,406.8179,406.5285,406.7081,4180.0
2025-02-27 13:25:00,407.44,407.62,407.31,407.31,3800.0,406.5784,406.758,406.4486,406.4486,3800.0
2025-02-27 13:30:00,407.37,407.82,407.2,407.81,2116.0,406.5085,406.9576,406.3389,406.9476,2116.0
2025-02-27 13:35:00,407.85,407.85,407.43,407.5,3368.0,406.9875,406.9875,406.5684,406.6382,3368.0
2025-02-27 13:40:00,407.51,407.68,407.48,407.6,3691.0,406.6482,406.8179,406.6183,406.738,3691.0
2025-02-27 13:45:00,407.6,407.73,407.49,407.71,970.0,406.738,406.8677,406.6283,406.8478,970.0
2025-02-27 13:50:00,407.6,407.71,407.21,407.58,22973.0,406.738,406.8478,406.3488,406.7181,22973.0
2025-02-27 13:55:00,407.49,407.78,407.37,407.56,3521.0,406.6283,406.9176,406.5085,406.6981,3521.0
2025-02-27 14:00:00,407.55,407.77,407.54,407.77,437.0,406.6881,406.9077,406.6781,406.9077,437.0
2025-02-27 14:05:00,407.36,407.91,407.36,407.88,2917.0,406.4985,407.0474,406.4985,407.0174,2917.0
2025-02-27 14:10:00,407.87,408.26,407.63,407.63,22408.0,407.0075,407.3966,406.768,406.768,22408.0
2025-02-27 14:15:00,407.7,407.8,407.69,407.75,625.0,406.8378,406.9376,406.8278,406.8877,625.0
2025-02-27 14:20:00,407.72,408.12,407.59,407.77,2550.0,406.8578,407.2569,406.728,406.9077,2550.0
2025-02-27 14:25:00,407.76,407.97,407.04,407.04,4125.0,406.8977,407.1072,406.1792,406.1792,4125.0
2025-02-27 14:30:00,406.86,406.86,405.71,405.87,2882.0,405.9996,405.9996,404.852,405.0117,2882.0
2025-02-27 14:35:00,405.94,406.04,404.9,404.9,3521.0,405.0815,405.1813,404.0437,404.0437,3521.0
2025-02-27 14:40:00,404.11,404.12,403.8,404.06,3399.0,403.2554,403.2654,402.9461,403.2055,3399.0
2025-02-27 14:45:00,404.16,404.43,404.16,404.43,781.0,403.3053,403.5747,403.3053,403.5747,781.0
2025-02-27 14:50:00,404.48,404.65,403.9,403.9,3357.0,403.6246,403.7943,403.0458,403.0458,3357.0
2025-02-27 14:55:00,404.17,404.17,403.8,403.81,867.0,403.3153,403.3153,402.9461,402.956,867.0
2025-02-27 15:00:00,403.81,403.97,402.75,402.88,4504.0,402.956,403.1157,401.8983,402.028,4504.0
2025-02-27 15:05:00,402.88,403.49,402.88,403.28,4701.0,402.028,402.6367,402.028,402.4272,4701.0
2025-02-27 15:10:00,403.28,403.28,402.44,402.54,4656.0,402.4272,402.4272,401.5889,401.6887,4656.0
2025-02-27 15:15:00,402.48,402.93,402.46,402.91,4764.0,401.6288,402.0779,401.6089,402.0579,4764.0
2025-02-27 15:20:00,402.93,403.78,402.82,403.49,5243.0,402.0779,402.9261,401.9681,402.6367,5243.0
2025-02-27 15:25:00,403.55,403.83,403.27,403.29,1706.0,402.6966,402.976,402.4172,402.4371,1706.0
2025-02-27 15:30:00,403.47,403.94,403.47,403.72,3716.0,402.6168,403.0858,402.6168,402.8662,3716.0
2025-02-27 15:35:00,403.72,404.09,403.55,403.55,4737.0,402.8662,403.2354,402.6966,402.6966,4737.0
2025-02-27 15:40:00,403.55,403.99,403.41,403.93,3365.0,402.6966,403.1357,402.5569,403.0758,3365.0
2025-02-27 15:45:00,403.91,404.48,403.78,403.89,5433.0,403.0558,403.6246,402.9261,403.0359,5433.0
2025-02-27 15:50:00,403.67,404.13,402.91,403.43,21549.0,402.8163,403.2754,402.0579,402.5768,21549.0
2025-02-27 15:55:00,403.57,404.06,403.28,404.06,34874.0,402.7165,403.2055,402.4272,403.2055,34874.0
2025-02-28 09:30:00,406.31,407.0,404.89,405.5,27166.0,405.4507,406.1393,404.0338,404.6425,27166.0
2025-02-28 09:35:00,406.48,406.65,405.67,406.03,1561.0,405.6204,405.79,404.8121,405.1713,1561.0
2025-02-28 09:40:00,405.3,405.97,405.29,405.78,2000.0,404.4429,405.1115,404.4329,404.9219,2000.0
2025-02-28 09:45:00,405.79,405.8,403.83,404.22,6080.0,404.9318,404.9418,402.976,403.3652,6080.0
2025-02-28 09:50:00,404.35,404.7,403.95,404.17,5000.0,403.4949,403.8442,403.0957,403.3153,5000.0
2025-02-28 09:55:00,404.18,404.29,403.36,403.77,13161.0,403.3253,403.435,402.507,402.9161,13161.0
2025-02-28 10:00:00,403.9,404.41,403.34,404.13,73996.0,403.0458,403.5548,402.487,403.2754,73996.0
2025-02-28 10:05:00,404.14,404.14,402.76,403.05,1919.0,403.2853,403.2853,401.9083,402.1976,1919.0
2025-02-28 10:10:00,402.75,402.84,401.3,401.3,6327.0,401.8983,401.9881,400.4513,400.4513,6327.0
2025-02-28 10:15:00,401.27,401.27,400.09,400.95,6535.0,400.4214,400.4214,399.2439,400.1021,6535.0
2025-02-28 10:20:00,401.25,401.92,401.24,401.92,4397.0,400.4015,401.07,400.3915,401.07,4397.0
2025-02-28 10:25:00,401.65,401.65,401.12,401.46,3217.0,400.8006,400.8006,400.2717,400.611,3217.0
2025-02-28 10:30:00,401.26,402.4,401.26,401.94,16832.0,400.4114,401.549,400.4114,401.09,16832.0
2025-02-28 10:35:00,401.73,402.63,401.72,402.37,3550.0,400.8804,401.7785,400.8705,401.5191,3550.0
2025-02-28 10:40:00,402.36,402.58,401.62,401.63,48112.0,401.5091,401.7286,400.7707,400.7806,48112.0
2025-02-28 10:45:00,401.63,402.29,401.62,401.8,35663.0,400.7806,401.4393,400.7707,400.9503,35663.0
2025-02-28 10:50:00,401.85,402.26,401.53,401.8,12576.0,401.0002,401.4093,400.6809,400.9503,12576.0
2025-02-28 10:55:00,401.9,402.1,401.89,401.9,1448.0,401.0501,401.2497,401.0401,401.0501,1448.0
2025-02-28 11:00:00,401.96,402.1,401.78,401.78,2112.0,401.1099,401.2497,400.9303,400.9303,2112.0
2025-02-28 11:05:00,401.93,401.99,401.61,401.69,5540.0,401.08,401.1399,400.7607,400.8405,5540.0
2025-02-28 11:10:00,401.72,402.3,401.64,402.13,22669.0,400.8705,401.4492,400.7906,401.2796,22669.0
2025-02-28 11:15:00,402.13,403.15,402.11,403.15,4300.0,401.2796,402.2974,401.2596,402.2974,4300.0
2025-02-28 11:20:00,403.09,403.15,402.66,402.93,3462.0,402.2376,402.2974,401.8085,402.0779,3462.0
2025-02-28 11:25:00,402.65,402.94,402.46,402.69,4454.0,401.7985,402.0879,401.6089,401.8384,4454.0
2025-02-28 11:30:00,402.78,403.34,402.77,403.34,1951.0,401.9282,402.487,401.9182,402.487,1951.0
2025-02-28 11:35:00,403.3,403.36,403.15,403.16,1000.0,402.4471,402.507,402.2974,402.3074,1000.0
2025-02-28 11:40:00,403.09,403.18,402.95,402.95,400.0,402.2376,402.3274,402.0979,402.0979,400.0
2025-02-28 11:45:00,402.93,403.34,402.7,403.19,6105.0,402.0779,402.487,401.8484,402.3373,6105.0
2025-02-28 11:50:00,403.36,403.52,403.04,403.15,2992.0,402.507,402.6667,402.1877,402.2974,2992.0
2025-02-28 11:55:00,403.06,403.23,403.05,403.09,1424.0,402.2076,402.3773,402.1976,402.2376,1424.0
2025-02-28 12:00:00,403.23,403.6,403.22,403.23,7422.0,402.3773,402.7465,402.3673,402.3773,7422.0
2025-02-28 12:05:00,403.48,403.78,403.12,403.17,67558.0,402.6267,402.9261,402.2675,402.3174,67558.0
2025-02-28 12:10:00,403.5,403.63,403.37,403.5,20025.0,402.6467,402.7764,402.517,402.6467,20025.0
2025-02-28 12:15:00,403.47,403.91,403.47,403.74,9334.0,402.6168,403.0558,402.6168,402.8862,9334.0
2025-02-28 12:20:00,403.88,404.41,403.73,404.26,11952.0,403.0259,403.5548,402.8762,403.4051,11952.0
2025-02-28 12:25:00,404.16,404.16,403.49,403.5,9751.0,403.3053,403.3053,402.6367,402.6467,9751.0
2025-02-28 12:30:00,403.42,403.65,403.37,403.52,1952.0,402.5669,402.7964,402.517,402.6667,1952.0
2025-02-28 12:35:00,403.55,403.84,403.42,403.73,10394.0,402.6966,402.986,402.5669,402.8762,10394.0
2025-02-28 12:40:00,403.8,404.03,403.72,403.86,13673.0,402.9461,403.1756,402.8662,403.0059,13673.0
2025-02-28 12:45:00,403.97,403.98,403.74,403.98,4357.0,403.1157,403.1257,402.8862,403.1257,4357.0
2025-02-28 12:50:00,404.07,404.24,403.79,403.79,669.0,403.2155,403.3851,402.9361,402.9361,669.0
2025-02-28 12:55:00,404.09,404.11,403.8,404.11,6557.0,403.2354,403.2554,402.9461,403.2554,6557.0
2025-02-28 13:00:00,403.98,404.23,403.97,404.23,1752.0,403.1257,403.3751,403.1157,403.3751,1752.0
2025-02-28 13:05:00,404.0,404.17,403.89,404.17,16570.0,403.1456,403.3153,403.0359,403.3153,16570.0
2025-02-28 13:10:00,403.93,404.2,403.85,404.2,17190.0,403.0758,403.3452,402.996,403.3452,17190.0
2025-02-28 13:15:00,403.96,404.04,403.83,403.99,1688.0,403.1057,403.1856,402.976,403.1357,1688.0
2025-02-28 13:20:00,404.12,404.19,403.85,403.89,3916.0,403.2654,403.3352,402.996,403.0359,3916.0
2025-02-28 13:25:00,403.88,404.48,403.88,404.48,1700.0,403.0259,403.6246,403.0259,403.6246,1700.0
2025-02-28 13:30:00,404.36,404.37,403.8,404.2,10999.0,403.5049,403.5149,402.9461,403.3452,10999.0
2025-02-28 13:35:00,404.29,404.39,403.99,404.0,6944.0,403.435,403.5348,403.1357,403.1456,6944.0
2025-02-28 13:40:00,404.36,404.36,404.02,404.21,2925.0,403.5049,403.5049,403.1656,403.3552,2925.0
2025-02-28 13:45:00,404.21,404.63,404.21,404.63,6032.0,403.3552,403.7743,403.3552,403.7743,6032.0
2025-02-28 13:50:00,404.61,404.64,404.18,404.44,14176.0,403.7543,403.7843,403.3253,403.5847,14176.0
2025-02-28 13:55:00,404.43,404.5,404.11,404.19,3956.0,403.5747,403.6446,403.2554,403.3352,3956.0
2025-02-28 14:00:00,404.53,405.11,404.43,405.11,4191.0,403.6745,404.2533,403.5747,404.2533,4191.0
2025-02-28 14:05:00,404.95,405.42,404.72,405.23,3797.0,404.0936,404.5626,403.8641,404.373,3797.0
2025-02-28 14:10:00,405.35,405.62,405.29,405.53,3578.0,404.4928,404.7622,404.4329,404.6724,3578.0
2025-02-28 14:15:00,405.61,405.81,405.57,405.81,1416.0,404.7522,404.9518,404.7123,404.9518,1416.0
2025-02-28 14:20:00,405.92,405.92,405.43,405.79,5133.0,405.0616,405.0616,404.5726,404.9318,5133.0
2025-02-28 14:25:00,405.77,406.23,405.76,405.88,1785.0,404.9119,405.3709,404.9019,405.0217,1785.0
2025-02-28 14:30:00,406.16,406.27,406.05,406.23,1771.0,405.3011,405.4108,405.1913,405.3709,1771.0
2025-02-28 14:35:00,406.45,406.83,406.4,406.82,2925.0,405.5905,405.9697,405.5406,405.9597,2925.0
2025-02-28 14:40:00,406.74,406.76,406.33,406.53,7315.0,405.8798,405.8998,405.4707,405.6703,7315.0
2025-02-28 14:45:00,406.53,406.78,406.29,406.61,4700.0,405.6703,405.9198,405.4308,405.7501,4700.0
2025-02-28 14:50:00,406.79,407.1,406.72,407.1,2299.0,405.9297,406.2391,405.8599,406.2391,2299.0
2025-02-28 14:55:00,407.18,407.44,407.05,407.37,7799.0,406.3189,406.5784,406.1892,406.5085,7799.0
2025-02-28 15:00:00,407.46,407.7,407.27,407.46,4261.0,406.5983,406.8378,406.4087,406.5983,4261.0
2025-02-28 15:05:00,407.63,407.64,407.28,407.31,3427.0,406.768,406.7779,406.4187,406.4486,3427.0
2025-02-28 15:10:00,407.38,407.51,406.56,406.61,10399.0,406.5185,406.6482,405.7002,405.7501,10399.0
2025-02-28 15:15:00,406.62,406.79,406.3,406.3,3101.0,405.7601,405.9297,405.4408,405.4408,3101.0
2025-02-28 15:20:00,406.38,406.5,405.89,406.0,17500.0,405.5206,405.6403,405.0316,405.1414,17500.0
2025-02-28 15:25:00,406.0,406.51,405.92,406.32,24350.0,405.1414,405.6503,405.0616,405.4607,24350.0
2025-02-28 15:30:00,406.37,407.36,406.36,407.06,10577.0,405.5106,406.4985,405.5006,406.1992,10577.0
2025-02-28 15:35:00,407.13,407.57,406.79,407.52,6546.0,406.269,406.7081,405.9297,406.6582,6546.0
2025-02-28 15:40:00,407.62,408.0,407.32,407.66,7351.0,406.758,407.1372,406.4586,406.7979,7351.0
2025-02-28 15:45:00,407.81,408.52,407.81,408.5,8405.0,406.9476,407.6561,406.9476,407.6361,8405.0
2025-02-28 15:50:00,408.47,408.65,407.86,408.36,17193.0,407.6062,407.7858,406.9975,407.4964,17193.0
2025-02-28 15:55:00,408.19,409.99,408.19,409.15,79493.0,407.3268,409.123,407.3268,408.2847,79493.0
2025-03-03 09:30:00,410.15,410.5,408.84,409.3,19548.0,409.2826,409.6319,407.9754,408.4344,19548.0
2025-03-03 09:35:00,409.76,411.85,409.44,410.28,16075.0,408.8935,410.979,408.5741,409.4124,16075.0
2025-03-03 09:40:00,411.09,411.33,410.44,410.8,12205.0,410.2206,410.4601,409.572,409.9313,12205.0
2025-03-03 09:45:00,410.65,411.2,410.27,411.04,4948.0,409.7816,410.3304,409.4024,410.1707,4948.0
2025-03-03 09:50:00,411.04,411.57,410.76,411.57,6937.0,410.1707,410.6996,409.8913,410.6996,6937.0
2025-03-03 09:55:00,411.51,412.46,411.4,411.8,13498.0,410.6398,411.5877,410.53,410.9291,13498.0
2025-03-03 10:00:00,411.78,411.94,411.04,411.89,12320.0,410.9092,411.0688,410.1707,411.0189,12320.0
2025-03-03 10:05:00,411.88,412.82,411.58,412.81,7656.0,411.009,411.947,410.7096,411.937,7656.0
2025-03-03 10:10:00,412.58,412.63,411.45,411.69,39111.0,411.7075,411.7574,410.5799,410.8194,39111.0
2025-03-03 10:15:00,411.77,412.13,411.63,411.64,17284.0,410.8992,411.2584,410.7595,410.7695,17284.0
2025-03-03 10:20:00,411.76,412.08,411.32,411.89,4810.0,410.8892,411.2085,410.4502,411.0189,4810.0
2025-03-03 10:25:00,411.86,412.01,411.84,411.92,2286.0,410.989,411.1387,410.9691,411.0489,2286.0
2025-03-03 10:30:00,411.69,412.15,411.55,412.09,14272.0,410.8194,411.2784,410.6797,411.2185,14272.0
2025-03-03 10:35:00,412.13,412.4,411.96,412.31,6678.0,411.2584,411.5279,411.0888,411.4381,6678.0
2025-03-03 10:40:00,412.31,412.96,412.31,412.96,6464.0,411.4381,412.0867,411.4381,412.0867,6464.0
2025-03-03 10:45:00,412.9,412.97,412.44,412.48,4499.0,412.0268,412.0967,411.5678,411.6077,4499.0
2025-03-03 10:50:00,412.48,412.65,412.37,412.53,14432.0,411.6077,411.7773,411.4979,411.6576,14432.0
2025-03-03 10:55:00,412.7,412.77,412.35,412.54,7249.0,411.8272,411.8971,411.478,411.6676,7249.0
2025-03-03 11:00:00,412.54,412.71,411.84,411.97,6504.0,411.6676,411.8372,410.9691,411.0988,6504.0
2025-03-03 11:05:00,411.89,411.97,411.08,411.45,6529.0,411.0189,411.0988,410.2107,410.5799,6529.0
2025-03-03 11:10:00,411.64,411.94,411.63,411.75,4608.0,410.7695,411.0688,410.7595,410.8792,4608.0
2025-03-03 11:15:00,411.95,412.02,411.69,411.83,3362.0,411.0788,411.1487,410.8194,410.9591,3362.0
2025-03-03 11:20:00,412.08,412.12,411.94,411.95,1900.0,411.2085,411.2485,411.0688,411.0788,1900.0
2025-03-03 11:25:00,412.14,412.28,411.38,411.38,6166.0,411.2684,411.4081,410.51,410.51,6166.0
2025-03-03 11:30:00,411.27,411.37,411.12,411.28,3084.0,410.4003,410.5,410.2506,410.4102,3084.0
2025-03-03 11:35:00,411.28,411.45,410.99,411.0,3642.0,410.4102,410.5799,410.1209,410.1308,3642.0
2025-03-03 11:40:00,410.94,411.06,410.51,410.52,19899.0,410.071,410.1907,409.6419,409.6518,19899.0
2025-03-03 11:45:00,410.55,410.94,410.31,410.94,2747.0,409.6818,410.071,409.4423,410.071,2747.0
2025-03-03 11:50:00,411.14,411.53,410.82,411.03,3098.0,410.2705,410.6597,409.9512,410.1608,3098.0
2025-03-03 11:55:00,411.31,411.31,411.23,411.23,500.0,410.4402,410.4402,410.3603,410.3603,500.0
2025-03-03 12:00:00,411.21,411.62,411.16,411.29,4476.0,410.3404,410.7495,410.2905,410.4202,4476.0
2025-03-03 12:05:00,411.38,411.52,411.21,411.28,7634.0,410.51,410.6497,410.3404,410.4102,7634.0
2025-03-03 12:10:00,411.2,411.51,411.09,411.44,8496.0,410.3304,410.6398,410.2206,410.5699,8496.0
2025-03-03 12:15:00,411.44,411.44,410.96,410.96,2265.0,410.5699,410.5699,410.0909,410.0909,2265.0
2025-03-03 12:20:00,411.08,411.62,411.07,411.62,3359.0,410.2107,410.7495,410.2007,410.7495,3359.0
2025-03-03 12:25:00,411.49,411.5,411.23,411.24,3359.0,410.6198,410.6298,410.3603,410.3703,3359.0
2025-03-03 12:30:00,411.3,411.48,411.12,411.16,3654.0,410.4302,410.6098,410.2506,410.2905,3654.0
2025-03-03 12:35:00,411.02,411.27,411.02,411.21,1681.0,410.1508,410.4003,410.1508,410.3404,1681.0
2025-03-03 12:40:00,411.07,411.09,410.85,410.86,1900.0,410.2007,410.2206,409.9811,409.9911,1900.0
2025-03-03 12:45:00,410.78,410.94,410.66,410.84,2868.0,409.9113,410.071,409.7916,409.9712,2868.0
2025-03-03 12:50:00,410.84,410.85,410.62,410.69,5073.0,409.9712,409.9811,409.7516,409.8215,5073.0
2025-03-03 12:55:00,410.6,410.6,409.98,410.21,6241.0,409.7317,409.7317,409.113,409.3425,6241.0
2025-03-03 13:00:00,410.2,410.21,409.98,410.12,6768.0,409.3325,409.3425,409.113,409.2527,6768.0
2025-03-03 13:05:00,410.08,410.09,409.7,409.86,10844.0,409.2128,409.2228,408.8336,408.9932,10844.0
2025-03-03 13:10:00,410.07,410.43,409.92,409.92,5513.0,409.2028,409.562,409.0531,409.0531,5513.0
2025-03-03 13:15:00,409.65,409.94,409.65,409.65,2352.0,408.7837,409.0731,408.7837,408.7837,2352.0
2025-03-03 13:20:00,409.84,410.09,409.65,409.81,64084.0,408.9733,409.2228,408.7837,408.9433,64084.0
2025-03-03 13:25:00,409.65,409.65,409.12,409.12,3022.0,408.7837,408.7837,408.2548,408.2548,3022.0
2025-03-03 13:30:00,409.36,409.5,409.1,409.11,5949.0,408.4943,408.634,408.2348,408.2448,5949.0
2025-03-03 13:35:00,409.05,409.76,409.05,409.21,21509.0,408.185,408.8935,408.185,408.3446,21509.0
2025-03-03 13:40:00,409.3,409.58,409.2,409.43,7971.0,408.4344,408.7138,408.3346,408.5642,7971.0
2025-03-03 13:45:00,409.43,409.62,409.16,409.43,10891.0,408.5642,408.7537,408.2947,408.5642,10891.0
2025-03-03 13:50:00,409.62,410.2,409.62,409.81,3877.0,408.7537,409.3325,408.7537,408.9433,3877.0
2025-03-03 13:55:00,409.6,409.82,409.1,409.49,7848.0,408.7338,408.9533,408.2348,408.624,7848.0
2025-03-03 14:00:00,409.49,409.69,409.47,409.48,3507.0,408.624,408.8236,408.6041,408.614,3507.0
2025-03-03 14:05:00,409.47,409.52,409.14,409.23,3018.0,408.6041,408.654,408.2748,408.3646,3018.0
2025-03-03 14:10:00,409.23,409.41,409.09,409.36,4317.0,408.3646,408.5442,408.2249,408.4943,4317.0
2025-03-03 14:15:00,409.5,409.71,409.27,409.29,6621.0,408.634,408.8436,408.4045,408.4244,6621.0
2025-03-03 14:20:00,409.09,409.09,408.85,408.93,3232.0,408.2249,408.2249,407.9854,408.0652,3232.0
2025-03-03 14:25:00,408.91,409.02,408.8,408.81,4600.0,408.0453,408.155,407.9355,407.9455,4600.0
2025-03-03 14:30:00,408.93,409.25,408.82,408.95,6354.0,408.0652,408.3845,407.9554,408.0852,6354.0
2025-03-03 14:35:00,408.84,408.85,408.54,408.68,7079.0,407.9754,407.9854,407.676,407.8157,7079.0
2025-03-03 14:40:00,408.69,409.05,408.68,409.0,14151.0,407.8257,408.185,407.8157,408.1351,14151.0
2025-03-03 14:45:00,409.01,409.01,408.51,408.62,6017.0,408.145,408.145,407.6461,407.7559,6017.0
2025-03-03 14:50:00,408.5,408.51,407.27,407.41,14146.0,407.6361,407.6461,406.4087,406.5484,14146.0
2025-03-03 14:55:00,407.29,407.73,407.13,407.3,17952.0,406.4287,406.8677,406.269,406.4387,17952.0
2025-03-03 15:00:00,407.33,407.33,406.41,406.76,7757.0,406.4686,406.4686,405.5505,405.8998,7757.0
2025-03-03 15:05:00,406.56,406.57,406.05,406.39,6371.0,405.7002,405.7102,405.1913,405.5306,6371.0
2025-03-03 15:10:00,406.36,406.62,405.81,406.37,17371.0,405.5006,405.7601,404.9518,405.5106,17371.0
2025-03-03 15:15:00,406.21,406.4,405.77,406.32,215751.0,405.351,405.5406,404.9119,405.4607,215751.0
2025-03-03 15:20:00,406.4,408.06,406.4,408.04,9507.0,405.5406,407.197,405.5406,407.1771,9507.0
2025-03-03 15:25:00,408.04,408.07,406.85,407.19,13439.0,407.1771,407.207,405.9896,406.3289,13439.0
2025-03-03 15:30:00,407.17,407.55,406.05,406.05,11120.0,406.3089,406.6881,405.1913,405.1913,11120.0
2025-03-03 15:35:00,406.08,406.85,405.73,406.66,23260.0,405.2212,405.9896,404.872,405.8,23260.0
2025-03-03 15:40:00,406.64,407.26,405.97,407.26,26565.0,405.7801,406.3987,405.1115,406.3987,26565.0
2025-03-03 15:45:00,407.04,407.84,406.72,407.67,12840.0,406.1792,406.9775,405.8599,406.8079,12840.0
2025-03-03 15:50:00,407.79,408.3,406.72,406.86,29253.0,406.9276,407.4365,405.8599,405.9996,29253.0
2025-03-03 15:55:00,406.86,409.35,406.86,409.33,132634.0,405.9996,408.4843,405.9996,408.4644,132634.0
2025-03-04 09:30:00,410.05,411.18,405.06,407.75,35341.0,409.1828,410.3105,404.2034,406.8877,35341.0
2025-03-04 09:35:00,407.94,408.03,404.58,405.97,7698.0,407.0773,407.1671,403.7244,405.1115,7698.0
2025-03-04 09:40:00,406.25,408.21,406.25,407.46,10573.0,405.3909,407.3467,405.3909,406.5983,10573.0
2025-03-04 09:45:00,407.75,408.03,405.83,406.39,8596.0,406.8877,407.1671,404.9718,405.5306,8596.0
2025-03-04 09:50:00,406.07,406.32,405.18,405.73,13773.0,405.2113,405.4607,404.3231,404.872,13773.0
2025-03-04 09:55:00,405.73,405.88,404.89,405.76,8393.0,404.872,405.0217,404.0338,404.9019,8393.0
2025-03-04 10:00:00,405.62,407.23,405.33,407.22,16114.0,404.7622,406.3688,404.4728,406.3588,16114.0
2025-03-04 10:05:00,407.22,408.06,407.01,407.59,20778.0,406.3588,407.197,406.1493,406.728,20778.0
2025-03-04 10:10:00,407.33,407.53,405.58,405.68,3442.0,406.4686,406.6682,404.7223,404.8221,3442.0
2025-03-04 10:15:00,405.61,406.98,405.61,406.25,16208.0,404.7522,406.1193,404.7522,405.3909,16208.0
2025-03-04 10:20:00,406.35,407.15,405.87,407.12,6592.0,405.4907,406.289,405.0117,406.259,6592.0
2025-03-04 10:25:00,407.07,407.5,406.38,407.13,5045.0,406.2091,406.6382,405.5206,406.269,5045.0
2025-03-04 10:30:00,407.28,407.28,406.27,406.27,2647.0,406.4187,406.4187,405.4108,405.4108,2647.0
2025-03-04 10:35:00,406.56,407.19,405.97,407.11,9778.0,405.7002,406.3289,405.1115,406.2491,9778.0
2025-03-04 10:40:00,406.91,406.91,406.35,406.83,5101.0,406.0495,406.0495,405.4907,405.9697,5101.0
2025-03-04 10:45:00,406.6,406.74,406.08,406.36,3211.0,405.7401,405.8798,405.2212,405.5006,3211.0
2025-03-04 10:50:00,406.35,406.59,405.59,405.92,14670.0,405.4907,405.7302,404.7323,405.0616,14670.0
2025-03-04 10:55:00,406.18,406.38,405.85,406.22,8484.0,405.321,405.5206,404.9917,405.3609,8484.0
2025-03-04 11:00:00,406.22,406.74,405.4,406.41,10025.0,405.3609,405.8798,404.5427,405.5505,10025.0
2025-03-04 11:05:00,406.28,406.59,405.97,406.11,9070.0,405.4208,405.7302,405.1115,405.2512,9070.0
2025-03-04 11:10:00,406.14,407.46,406.14,407.46,3616.0,405.2811,406.5983,405.2811,406.5983,3616.0
2025-03-04 11:15:00,407.09,407.67,407.07,407.56,2936.0,406.2291,406.8079,406.2091,406.6981,2936.0
2025-03-04 11:20:00,407.31,407.31,406.12,406.17,8484.0,406.4486,406.4486,405.2612,405.311,8484.0
2025-03-04 11:25:00,406.06,406.35,405.76,406.31,13580.0,405.2013,405.4907,404.9019,405.4507,13580.0
2025-03-04 11:30:00,406.31,406.37,405.71,405.89,5241.0,405.4507,405.5106,404.852,405.0316,5241.0
2025-03-04 11:35:00,405.89,405.98,405.71,405.87,3867.0,405.0316,405.1214,404.852,405.0117,3867.0
2025-03-04 11:40:00,406.02,406.68,405.77,406.46,3286.0,405.1614,405.82,404.9119,405.6004,3286.0
2025-03-04 11:45:00,406.71,406.9,405.95,406.19,2028.0,405.8499,406.0395,405.0915,405.331,2028.0
2025-03-04 11:50:00,406.04,406.05,406.02,406.04,767.0,405.1813,405.1913,405.1614,405.1813,767.0
2025-03-04 11:55:00,405.97,406.05,405.75,405.88,5797.0,405.1115,405.1913,404.8919,405.0217,5797.0
2025-03-04 12:00:00,406.04,406.88,405.95,406.3,4078.0,405.1813,406.0195,405.0915,405.4408,4078.0
2025-03-04 12:05:00,406.57,406.57,406.03,406.18,4738.0,405.7102,405.7102,405.1713,405.321,4738.0
2025-03-04 12:10:00,406.18,406.57,406.17,406.42,3269.0,405.321,405.7102,405.311,405.5605,3269.0
2025-03-04 12:15:00,406.42,406.42,406.15,406.28,6215.0,405.5605,405.5605,405.2911,405.4208,6215.0
2025-03-04 12:20:00,406.25,406.45,406.06,406.44,5088.0,405.3909,405.5905,405.2013,405.5805,5088.0
2025-03-04 12:25:00,406.15,406.17,405.8,405.8,715.0,405.2911,405.311,404.9418,404.9418,715.0
2025-03-04 12:30:00,405.86,405.9,405.38,405.88,2900.0,405.0017,405.0416,404.5227,405.0217,2900.0
2025-03-04 12:35:00,405.59,405.63,404.81,404.99,3321.0,404.7323,404.7722,403.9539,404.1335,3321.0
2025-03-04 12:40:00,404.99,405.6,404.99,405.27,10467.0,404.1335,404.7423,404.1335,404.4129,10467.0
2025-03-04 12:45:00,405.27,405.72,405.26,405.44,2400.0,404.4129,404.862,404.403,404.5826,2400.0
2025-03-04 12:50:00,405.4,405.4,404.81,405.12,3816.0,404.5427,404.5427,403.9539,404.2633,3816.0
2025-03-04 12:55:00,405.12,405.36,404.96,405.19,6196.0,404.2633,404.5028,404.1036,404.3331,6196.0
2025-03-04 13:00:00,405.2,405.5,405.19,405.33,5182.0,404.3431,404.6425,404.3331,404.4728,5182.0
2025-03-04 13:05:00,405.26,405.93,405.16,405.93,3680.0,404.403,405.0716,404.3032,405.0716,3680.0
2025-03-04 13:10:00,405.93,406.16,405.8,406.16,3233.0,405.0716,405.3011,404.9418,405.3011,3233.0
2025-03-04 13:15:00,405.74,405.97,405.58,405.92,1300.0,404.882,405.1115,404.7223,405.0616,1300.0
2025-03-04 13:20:00,405.75,405.83,405.39,405.6,2381.0,404.8919,404.9718,404.5327,404.7423,2381.0
2025-03-04 13:25:00,405.65,405.69,404.89,405.16,10299.0,404.7921,404.8321,404.0338,404.3032,10299.0
2025-03-04 13:30:00,405.03,405.25,404.87,405.21,2438.0,404.1735,404.393,404.0138,404.3531,2438.0
2025-03-04 13:35:00,405.31,405.79,405.2,405.79,6183.0,404.4529,404.9318,404.3431,404.9318,6183.0
2025-03-04 13:40:00,405.82,406.0,405.75,405.75,2524.0,404.9618,405.1414,404.8919,404.8919,2524.0
2025-03-04 13:45:00,405.8,406.07,405.8,405.95,3734.0,404.9418,405.2113,404.9418,405.0915,3734.0
2025-03-04 13:50:00,405.96,406.08,405.71,406.0,4653.0,405.1015,405.2212,404.852,405.1414,4653.0
2025-03-04 13:55:00,405.86,406.12,405.86,406.0,5926.0,405.0017,405.2612,405.0017,405.1414,5926.0
2025-03-04 14:00:00,405.87,406.43,405.84,406.41,4271.0,405.0117,405.5705,404.9817,405.5505,4271.0
2025-03-04 14:05:00,406.43,406.61,405.99,406.16,5928.0,405.5705,405.7501,405.1314,405.3011,5928.0
2025-03-04 14:10:00,405.99,406.18,405.91,406.09,3153.0,405.1314,405.321,405.0516,405.2312,3153.0
2025-03-04 14:15:00,406.09,406.09,405.9,405.92,2117.0,405.2312,405.2312,405.0416,405.0616,2117.0
2025-03-04 14:20:00,405.86,405.98,405.82,405.82,2750.0,405.0017,405.1214,404.9618,404.9618,2750.0
2025-03-04 14:25:00,405.82,405.87,404.91,405.07,8435.0,404.9618,405.0117,404.0537,404.2134,8435.0
2025-03-04 14:30:00,405.08,405.46,405.02,405.46,10217.0,404.2234,404.6025,404.1635,404.6025,10217.0
2025-03-04 14:35:00,405.3,405.69,405.3,405.69,4969.0,404.4429,404.8321,404.4429,404.8321,4969.0
2025-03-04 14:40:00,405.69,405.69,405.23,405.36,3894.0,404.8321,404.8321,404.373,404.5028,3894.0
2025-03-04 14:45:00,405.36,406.27,405.36,406.05,4498.0,404.5028,405.4108,404.5028,405.1913,4498.0
2025-03-04 14:50:00,406.27,407.01,406.27,406.99,8624.0,405.4108,406.1493,405.4108,406.1293,8624.0
2025-03-04 14:55:00,406.99,407.6,406.98,407.53,7598.0,406.1293,406.738,406.1193,406.6682,7598.0
2025-03-04 15:00:00,407.4,407.4,406.55,406.55,5045.0,406.5384,406.5384,405.6902,405.6902,5045.0
2025-03-04 15:05:00,406.4,406.6,406.38,406.56,2801.0,405.5406,405.7401,405.5206,405.7002,2801.0
2025-03-04 15:10:00,406.47,406.49,406.13,406.2,3257.0,405.6104,405.6304,405.2711,405.341,3257.0
2025-03-04 15:15:00,406.3,406.52,406.24,406.35,3792.0,405.4408,405.6603,405.3809,405.4907,3792.0
2025-03-04 15:20:00,406.55,407.23,406.54,407.19,3819.0,405.6902,406.3688,405.6803,406.3289,3819.0
2025-03-04 15:25:00,407.19,407.19,406.06,406.06,4086.0,406.3289,406.3289,405.2013,405.2013,4086.0
2025-03-04 15:30:00,406.23,406.23,404.93,405.3,34433.0,405.3709,405.3709,404.0737,404.4429,34433.0
2025-03-04 15:35:00,405.3,406.35,405.09,406.22,24496.0,404.4429,405.4907,404.2333,405.3609,24496.0
2025-03-04 15:40:00,406.17,406.25,405.13,406.25,18363.0,405.311,405.3909,404.2732,405.3909,18363.0
2025-03-04 15:45:00,406.45,406.45,405.47,405.59,16934.0,405.5905,405.5905,404.6125,404.7323,16934.0
2025-03-04 15:50:00,405.54,405.64,403.8,405.62,64100.0,404.6824,404.7822,402.9461,404.7622,64100.0
2025-03-04 15:55:00,405.92,405.92,404.43,404.72,127466.0,405.0616,405.0616,403.5747,403.8641,127466.0
2025-03-05 09:30:00,402.46,405.91,397.3,403.57,86174.0,401.6089,405.0516,396.4598,402.7165,86174.0
2025-03-05 09:35:00,403.5,406.15,403.5,406.15,7915.0,402.6467,405.2911,402.6467,405.2911,7915.0
2025-03-05 09:40:00,405.42,407.0,404.34,404.73,7774.0,404.5626,406.1393,403.4849,403.8741,7774.0
2025-03-05 09:45:00,405.41,405.47,404.66,405.0,5449.0,404.5527,404.6125,403.8042,404.1435,5449.0
2025-03-05 09:50:00,404.57,404.7,402.84,403.53,60525.0,403.7144,403.8442,401.9881,402.6766,60525.0
2025-03-05 09:55:00,403.85,405.0,403.85,404.12,6047.0,402.996,404.1435,402.996,403.2654,6047.0
2025-03-05 10:00:00,404.53,405.3,404.27,404.73,10551.0,403.6745,404.4429,403.4151,403.8741,10551.0
2025-03-05 10:05:00,405.12,405.12,404.6,404.61,2244.0,404.2633,404.2633,403.7444,403.7543,2244.0
2025-03-05 10:10:00,404.61,405.0,404.24,404.84,11347.0,403.7543,404.1435,403.3851,403.9839,11347.0
2025-03-05 10:15:00,404.92,405.12,404.37,404.57,9938.0,404.0637,404.2633,403.5149,403.7144,9938.0
2025-03-05 10:20:00,404.43,404.59,403.69,403.69,3432.0,403.5747,403.7344,402.8363,402.8363,3432.0
2025-03-05 10:25:00,403.32,403.32,402.39,402.69,2422.0,402.4671,402.4671,401.539,401.8384,2422.0
2025-03-05 10:30:00,402.69,403.33,402.37,403.33,2025.0,401.8384,402.4771,401.5191,402.4771,2025.0
2025-03-05 10:35:00,403.34,403.83,403.33,403.44,2952.0,402.487,402.976,402.4771,402.5868,2952.0
2025-03-05 10:40:00,403.46,403.69,403.3,403.4,2102.0,402.6068,402.8363,402.4471,402.5469,2102.0
2025-03-05 10:45:00,403.74,403.74,403.3,403.37,3251.0,402.8862,402.8862,402.4471,402.517,3251.0
2025-03-05 10:50:00,403.29,403.63,403.12,403.38,4370.0,402.4371,402.7764,402.2675,402.5269,4370.0
2025-03-05 10:55:00,403.38,403.6,403.3,403.41,3750.0,402.5269,402.7465,402.4471,402.5569,3750.0
2025-03-05 11:00:00,403.41,403.41,402.55,402.71,6180.0,402.5569,402.5569,401.6987,401.8584,6180.0
2025-03-05 11:05:00,403.0,403.15,402.97,402.98,2950.0,402.1477,402.2974,402.1178,402.1278,2950.0
2025-03-05 11:10:00,402.98,403.53,402.94,403.44,7599.0,402.1278,402.6766,402.0879,402.5868,7599.0
2025-03-05 11:15:00,403.26,403.58,403.12,403.19,2387.0,402.4072,402.7265,402.2675,402.3373,2387.0
2025-03-05 11:20:00,402.92,403.49,402.92,403.2,5771.0,402.0679,402.6367,402.0679,402.3473,5771.0
2025-03-05 11:25:00,403.2,403.54,402.97,403.54,4244.0,402.3473,402.6866,402.1178,402.6866,4244.0
2025-03-05 11:30:00,403.17,403.78,403.12,403.62,3397.0,402.3174,402.9261,402.2675,402.7664,3397.0
2025-03-05 11:35:00,403.62,403.9,403.38,403.45,4200.0,402.7664,403.0458,402.5269,402.5968,4200.0
2025-03-05 11:40:00,403.45,403.46,403.17,403.21,5749.0,402.5968,402.6068,402.3174,402.3573,5749.0
2025-03-05 11:45:00,403.4,403.48,402.95,402.95,3371.0,402.5469,402.6267,402.0979,402.0979,3371.0
2025-03-05 11:50:00,402.93,403.22,402.77,403.22,5693.0,402.0779,402.3673,401.9182,402.3673,5693.0
2025-03-05 11:55:00,403.04,403.75,402.79,403.45,2210.0,402.1877,402.8962,401.9382,402.5968,2210.0
2025-03-05 12:00:00,403.25,404.0,403.25,403.92,4858.0,402.3972,403.1456,402.3972,403.0658,4858.0
2025-03-05 12:05:00,403.79,404.08,403.56,404.0,5898.0,402.9361,403.2255,402.7066,403.1456,5898.0
2025-03-05 12:10:00,403.85,403.9,403.54,403.54,848.0,402.996,403.0458,402.6866,402.6866,848.0
2025-03-05 12:15:00,403.5,404.04,403.5,403.86,2227.0,402.6467,403.1856,402.6467,403.0059,2227.0
2025-03-05 12:20:00,403.86,404.15,403.85,404.0,4710.0,403.0059,403.2953,402.996,403.1456,4710.0
2025-03-05 12:25:00,404.12,404.73,404.05,404.73,12805.0,403.2654,403.8741,403.1955,403.8741,12805.0
2025-03-05 12:30:00,404.74,405.25,404.74,405.25,9769.0,403.8841,404.393,403.8841,404.393,9769.0
2025-03-05 12:35:00,405.23,405.23,404.57,404.89,3862.0,404.373,404.373,403.7144,404.0338,3862.0
2025-03-05 12:40:00,405.15,405.15,404.78,404.88,3367.0,404.2932,404.2932,403.924,404.0238,3367.0
2025-03-05 12:45:00,404.92,404.96,404.6,404.74,4126.0,404.0637,404.1036,403.7444,403.8841,4126.0
2025-03-05 12:50:00,404.76,404.77,404.75,404.77,2324.0,403.904,403.914,403.894,403.914,2324.0
2025-03-05 12:55:00,404.77,405.06,404.65,404.99,3503.0,403.914,404.2034,403.7943,404.1335,3503.0
2025-03-05 13:00:00,405.0,405.37,404.97,405.16,6131.0,404.1435,404.5127,404.1136,404.3032,6131.0
2025-03-05 13:05:00,405.13,405.33,404.2,404.24,6971.0,404.2732,404.4728,403.3452,403.3851,6971.0
2025-03-05 13:10:00,404.25,404.27,404.0,404.0,1395.0,403.3951,403.4151,403.1456,403.1456,1395.0
2025-03-05 13:15:00,404.16,404.55,403.99,404.55,3384.0,403.3053,403.6945,403.1357,403.6945,3384.0
2025-03-05 13:20:00,404.56,404.56,404.07,404.3,2661.0,403.7045,403.7045,403.2155,403.445,2661.0
2025-03-05 13:25:00,404.25,404.76,404.25,404.49,3448.0,403.3951,403.904,403.3951,403.6346,3448.0
2025-03-05 13:30:00,404.44,404.49,404.03,404.06,5177.0,403.5847,403.6346,403.1756,403.2055,5177.0
2025-03-05 13:35:00,403.89,404.39,403.88,404.39,4392.0,403.0359,403.5348,403.0259,403.5348,4392.0
2025-03-05 13:40:00,404.28,404.28,403.83,404.03,3344.0,403.425,403.425,402.976,403.1756,3344.0
2025-03-05 13:45:00,404.22,404.79,404.22,404.77,3865.0,403.3652,403.934,403.3652,403.914,3865.0
2025-03-05 13:50:00,404.79,405.06,404.64,405.0,12296.0,403.934,404.2034,403.7843,404.1435,12296.0
2025-03-05 13:55:00,404.76,405.14,404.67,405.12,3560.0,403.904,404.2832,403.8142,404.2633,3560.0
2025-03-05 14:00:00,405.25,405.95,405.14,405.93,4339.0,404.393,405.0915,404.2832,405.0716,4339.0
2025-03-05 14:05:00,405.75,406.92,405.73,406.87,4241.0,404.8919,406.0595,404.872,406.0096,4241.0
2025-03-05 14:10:00,406.88,406.88,406.44,406.44,3976.0,406.0195,406.0195,405.5805,405.5805,3976.0
2025-03-05 14:15:00,406.4,406.46,405.63,405.76,4951.0,405.5406,405.6004,404.7722,404.9019,4951.0
2025-03-05 14:20:00,405.63,406.07,405.5,406.0,7909.0,404.7722,405.2113,404.6425,405.1414,7909.0
2025-03-05 14:25:00,405.77,405.77,405.47,405.71,2559.0,404.9119,404.9119,404.6125,404.852,2559.0
2025-03-05 14:30:00,405.61,405.84,405.39,405.76,4059.0,404.7522,404.9817,404.5327,404.9019,4059.0
2025-03-05 14:35:00,405.71,406.01,405.42,406.01,6495.0,404.852,405.1514,404.5626,405.1514,6495.0
2025-03-05 14:40:00,405.9,405.9,405.4,405.52,2662.0,405.0416,405.0416,404.5427,404.6624,2662.0
2025-03-05 14:45:00,405.5,405.8,405.49,405.66,4650.0,404.6425,404.9418,404.6325,404.8021,4650.0
2025-03-05 14:50:00,405.8,405.97,405.57,405.64,13648.0,404.9418,405.1115,404.7123,404.7822,13648.0
2025-03-05 14:55:00,405.69,405.88,405.38,405.4,15869.0,404.8321,405.0217,404.5227,404.5427,15869.0
2025-03-05 15:00:00,405.42,406.01,405.41,405.82,6590.0,404.5626,405.1514,404.5527,404.9618,6590.0
2025-03-05 15:05:00,405.75,405.98,405.64,405.65,4144.0,404.8919,405.1214,404.7822,404.7921,4144.0
2025-03-05 15:10:00,405.65,406.0,405.45,405.84,16732.0,404.7921,405.1414,404.5926,404.9817,16732.0
2025-03-05 15:15:00,405.86,405.86,404.57,404.98,4729.0,405.0017,405.0017,403.7144,404.1236,4729.0
2025-03-05 15:20:00,404.86,404.89,404.29,404.46,3478.0,404.0038,404.0338,403.435,403.6047,3478.0
2025-03-05 15:25:00,404.46,404.93,404.45,404.88,4594.0,403.6047,404.0737,403.5947,404.0238,4594.0
2025-03-05 15:30:00,404.8,404.81,403.96,404.0,10490.0,403.9439,403.9539,403.1057,403.1456,10490.0
2025-03-05 15:35:00,403.96,404.61,403.88,404.59,12681.0,403.1057,403.7543,403.0259,403.7344,12681.0
2025-03-05 15:40:00,404.47,404.64,404.21,404.53,13835.0,403.6146,403.7843,403.3552,403.6745,13835.0
2025-03-05 15:45:00,404.51,404.58,403.98,404.09,14297.0,403.6546,403.7244,403.1257,403.2354,14297.0
2025-03-05 15:50:00,403.86,404.21,402.72,404.12,36477.0,403.0059,403.3552,401.8683,403.2654,36477.0
2025-03-05 15:55:00,404.09,404.52,404.02,404.14,113542.0,403.2354,403.6645,403.1656,403.2853,113542.0
2025-03-06 09:30:00,402.1,403.02,400.47,400.48,13977.0,401.2497,402.1677,399.6231,399.6331,13977.0
2025-03-06 09:35:00,400.61,400.61,399.59,399.91,14773.0,399.7628,399.7628,398.745,399.0643,14773.0
2025-03-06 09:40:00,399.94,400.4,399.53,399.83,41212.0,399.0942,399.5532,398.6851,398.9845,41212.0
2025-03-06 09:45:00,399.86,400.75,399.86,400.75,3327.0,399.0144,399.9025,399.0144,399.9025,3327.0
2025-03-06 09:50:00,401.15,401.68,401.03,401.19,5450.0,400.3017,400.8305,400.1819,400.3416,5450.0
2025-03-06 09:55:00,401.04,401.04,400.59,400.74,957.0,400.1919,400.1919,399.7428,399.8925,957.0
2025-03-06 10:00:00,400.74,401.44,400.74,401.38,6005.0,399.8925,400.591,399.8925,400.5312,6005.0
2025-03-06 10:05:00,401.38,402.01,401.38,401.99,4025.0,400.5312,401.1598,400.5312,401.1399,4025.0
2025-03-06 10:10:00,401.99,402.73,401.99,402.47,6080.0,401.1399,401.8783,401.1399,401.6189,6080.0
2025-03-06 10:15:00,402.43,402.85,401.92,401.95,4200.0,401.579,401.9981,401.07,401.1,4200.0
2025-03-06 10:20:00,401.9,402.29,401.57,402.03,1530.0,401.0501,401.4393,400.7208,401.1798,1530.0
2025-03-06 10:25:00,401.67,402.23,401.37,401.68,2138.0,400.8206,401.3794,400.5212,400.8305,2138.0
2025-03-06 10:30:00,401.68,402.45,401.68,402.3,2285.0,400.8305,401.5989,400.8305,401.4492,2285.0
2025-03-06 10:35:00,402.32,402.93,402.32,402.93,1205.0,401.4692,402.0779,401.4692,402.0779,1205.0
2025-03-06 10:40:00,402.99,403.09,402.7,402.86,2356.0,402.1378,402.2376,401.8484,402.008,2356.0
2025-03-06 10:45:00,403.03,403.05,402.88,402.91,2306.0,402.1777,402.1976,402.028,402.0579,2306.0
2025-03-06 10:50:00,402.76,402.78,401.87,401.87,3799.0,401.9083,401.9282,401.0201,401.0201,3799.0
2025-03-06 10:55:00,401.86,402.46,401.82,402.46,2425.0,401.0102,401.6089,400.9702,401.6089,2425.0
2025-03-06 11:00:00,402.84,402.85,402.54,402.54,1441.0,401.9881,401.9981,401.6887,401.6887,1441.0
2025-03-06 11:05:00,402.54,403.51,402.46,403.13,1905.0,401.6887,402.6567,401.6089,402.2775,1905.0
2025-03-06 11:10:00,403.12,403.44,402.93,402.94,1879.0,402.2675,402.5868,402.0779,402.0879,1879.0
2025-03-06 11:15:00,402.94,403.15,402.91,403.14,1712.0,402.0879,402.2974,402.0579,402.2875,1712.0
2025-03-06 11:20:00,402.92,403.34,402.81,403.34,3758.0,402.0679,402.487,401.9582,402.487,3758.0
2025-03-06 11:25:00,403.34,403.65,403.03,403.65,4310.0,402.487,402.7964,402.1777,402.7964,4310.0
2025-03-06 11:30:00,403.83,403.83,403.28,403.37,1919.0,402.976,402.976,402.4272,402.517,1919.0
2025-03-06 11:35:00,403.27,403.27,402.56,402.56,3043.0,402.4172,402.4172,401.7087,401.7087,3043.0
2025-03-06 11:40:00,402.46,402.68,402.29,402.47,1277.0,401.6089,401.8284,401.4393,401.6189,1277.0
2025-03-06 11:45:00,402.27,402.78,402.27,402.58,1141.0,401.4193,401.9282,401.4193,401.7286,1141.0
2025-03-06 11:50:00,402.44,402.44,401.81,401.97,2044.0,401.5889,401.5889,400.9603,401.1199,2044.0
2025-03-06 11:55:00,401.97,402.02,401.68,401.74,2741.0,401.1199,401.1698,400.8305,400.8904,2741.0
2025-03-06 12:00:00,401.73,401.78,401.47,401.47,2200.0,400.8804,400.9303,400.621,400.621,2200.0
2025-03-06 12:05:00,401.36,401.6,401.34,401.42,2175.0,400.5112,400.7507,400.4913,400.5711,2175.0
2025-03-06 12:10:00,401.36,401.41,401.24,401.24,920.0,400.5112,400.5611,400.3915,400.3915,920.0
2025-03-06 12:15:00,401.24,401.35,400.92,401.35,4131.0,400.3915,400.5012,400.0721,400.5012,4131.0
2025-03-06 12:20:00,401.52,401.83,401.3,401.39,5449.0,400.6709,400.9802,400.4513,400.5412,5449.0
2025-03-06 12:25:00,401.39,401.49,400.97,401.44,6250.0,400.5412,400.6409,400.122,400.591,6250.0
2025-03-06 12:30:00,401.2,401.4,400.95,400.95,999.0,400.3516,400.5511,400.1021,400.1021,999.0
2025-03-06 12:35:00,400.83,400.97,400.75,400.96,3370.0,399.9823,400.122,399.9025,400.1121,3370.0
2025-03-06 12:40:00,400.93,401.51,400.93,401.34,900.0,400.0821,400.6609,400.0821,400.4913,900.0
2025-03-06 12:45:00,401.25,401.34,400.89,401.12,1400.0,400.4015,400.4913,400.0422,400.2717,1400.0
2025-03-06 12:50:00,401.03,401.05,400.93,401.0,1251.0,400.1819,400.2019,400.0821,400.152,1251.0
2025-03-06 12:55:00,401.06,401.56,400.78,401.56,2776.0,400.2119,400.7108,399.9324,400.7108,2776.0
2025-03-06 13:00:00,401.31,401.31,400.92,401.03,2932.0,400.4613,400.4613,400.0721,400.1819,2932.0
2025-03-06 13:05:00,401.07,401.42,400.99,401.42,3406.0,400.2218,400.5711,400.142,400.5711,3406.0
2025-03-06 13:10:00,401.25,401.58,401.25,401.57,513.0,400.4015,400.7308,400.4015,400.7208,513.0
2025-03-06 13:15:00,401.54,402.2,401.53,401.97,2742.0,400.6908,401.3494,400.6809,401.1199,2742.0
2025-03-06 13:20:00,401.92,401.93,401.92,401.92,237.0,401.07,401.08,401.07,401.07,237.0
2025-03-06 13:25:00,401.98,401.98,401.63,401.63,1701.0,401.1299,401.1299,400.7806,400.7806,1701.0
2025-03-06 13:30:00,401.56,401.72,401.32,401.38,3930.0,400.7108,400.8705,400.4713,400.5312,3930.0
2025-03-06 13:35:00,401.29,401.29,400.88,401.08,830.0,400.4414,400.4414,400.0322,400.2318,830.0
2025-03-06 13:40:00,401.0,401.08,400.51,401.08,3149.0,400.152,400.2318,399.663,400.2318,3149.0
2025-03-06 13:45:00,401.14,401.28,401.11,401.11,575.0,400.2917,400.4314,400.2617,400.2617,575.0
2025-03-06 13:50:00,401.11,401.73,401.1,401.41,22525.0,400.2617,400.8804,400.2518,400.5611,22525.0
2025-03-06 13:55:00,401.32,401.32,401.0,401.19,1450.0,400.4713,400.4713,400.152,400.3416,1450.0
2025-03-06 14:00:00,401.19,401.19,401.0,401.05,704.0,400.3416,400.3416,400.152,400.2019,704.0
2025-03-06 14:05:00,400.81,401.15,400.78,401.15,6080.0,399.9624,400.3017,399.9324,400.3017,6080.0
2025-03-06 14:10:00,401.18,401.41,401.02,401.41,1385.0,400.3316,400.5611,400.1719,400.5611,1385.0
2025-03-06 14:15:00,401.23,401.64,401.17,401.17,4361.0,400.3815,400.7906,400.3216,400.3216,4361.0
2025-03-06 14:20:00,400.94,401.2,400.9,401.2,1700.0,400.0921,400.3516,400.0522,400.3516,1700.0
2025-03-06 14:25:00,401.17,401.24,400.77,401.24,6953.0,400.3216,400.3915,399.9225,400.3915,6953.0
2025-03-06 14:30:00,401.15,401.47,401.01,401.47,1770.0,400.3017,400.621,400.162,400.621,1770.0
2025-03-06 14:35:00,401.44,401.7,401.24,401.7,1000.0,400.591,400.8505,400.3915,400.8505,1000.0
2025-03-06 14:40:00,401.47,401.96,401.46,401.96,2380.0,400.621,401.1099,400.611,401.1099,2380.0
2025-03-06 14:45:00,401.88,402.24,401.84,401.91,3450.0,401.0301,401.3894,400.9902,401.0601,3450.0
2025-03-06 14:50:00,401.93,402.41,401.93,402.41,1900.0,401.08,401.559,401.08,401.559,1900.0
2025-03-06 14:55:00,402.4,402.4,401.67,401.67,6745.0,401.549,401.549,400.8206,400.8206,6745.0
2025-03-06 15:00:00,401.75,402.12,401.63,401.87,3659.0,400.9004,401.2696,400.7806,401.0201,3659.0
2025-03-06 15:05:00,401.74,401.83,401.28,401.81,2579.0,400.8904,400.9802,400.4314,400.9603,2579.0
2025-03-06 15:10:00,401.9,402.37,401.89,402.25,3387.0,401.0501,401.5191,401.0401,401.3993,3387.0
2025-03-06 15:15:00,402.25,402.77,402.2,402.73,4695.0,401.3993,401.9182,401.3494,401.8783,4695.0
2025-03-06 15:20:00,402.72,402.86,402.19,402.24,5237.0,401.8683,402.008,401.3395,401.3894,5237.0
2025-03-06 15:25:00,402.34,402.61,402.21,402.61,8318.0,401.4891,401.7586,401.3594,401.7586,8318.0
2025-03-06 15:30:00,402.61,402.88,402.39,402.63,9239.0,401.7586,402.028,401.539,401.7785,9239.0
2025-03-06 15:35:00,402.53,402.54,401.95,401.95,9440.0,401.6787,401.6887,401.1,401.1,9440.0
2025-03-06 15:40:00,402.04,402.07,401.79,401.9,3296.0,401.1898,401.2197,400.9403,401.0501,3296.0
2025-03-06 15:45:00,401.72,402.42,401.72,402.42,12183.0,400.8705,401.569,400.8705,401.569,12183.0
2025-03-06 15:50:00,402.91,402.91,402.09,402.53,13061.0,402.0579,402.0579,401.2397,401.6787,13061.0
2025-03-06 15:55:00,402.67,402.95,401.54,401.59,59375.0,401.8184,402.0979,400.6908,400.7407,59375.0
2025-03-07 09:30:00,401.01,401.59,399.64,401.07,15799.0,400.162,400.7407,398.7949,400.2218,15799.0
2025-03-07 09:35:00,401.17,402.34,401.17,401.72,6357.0,400.3216,401.4891,400.3216,400.8705,6357.0
2025-03-07 09:40:00,401.78,401.88,401.56,401.88,2100.0,400.9303,401.0301,400.7108,401.0301,2100.0
2025-03-07 09:45:00,401.71,402.29,401.71,401.94,4222.0,400.8605,401.4393,400.8605,401.09,4222.0
2025-03-07 09:50:00,401.86,402.43,401.77,402.21,11300.0,401.0102,401.579,400.9204,401.3594,11300.0
2025-03-07 09:55:00,402.69,403.13,402.11,402.12,5016.0,401.8384,402.2775,401.2596,401.2696,5016.0
2025-03-07 10:00:00,401.85,401.92,401.47,401.48,1503.0,401.0002,401.07,400.621,400.631,1503.0
2025-03-07 10:05:00,401.67,401.67,400.91,401.12,2200.0,400.8206,400.8206,400.0622,400.2717,2200.0
2025-03-07 10:10:00,401.26,401.26,400.03,400.35,5789.0,400.4114,400.4114,399.184,399.5034,5789.0
2025-03-07 10:15:00,400.13,400.38,400.0,400.13,20032.0,399.2838,399.5333,399.1541,399.2838,20032.0
2025-03-07 10:20:00,400.24,401.03,400.18,401.03,7529.0,399.3936,400.1819,399.3337,400.1819,7529.0
2025-03-07 10:25:00,400.86,401.55,400.86,401.54,2745.0,400.0123,400.7008,400.0123,400.6908,2745.0
2025-03-07 10:30:00,401.64,401.64,400.97,401.14,2851.0,400.7906,400.7906,400.122,400.2917,2851.0
2025-03-07 10:35:00,400.9,401.0,400.0,400.52,11472.0,400.0522,400.152,399.1541,399.673,11472.0
2025-03-07 10:40:00,400.5,400.85,399.97,400.42,10523.0,399.653,400.0023,399.1242,399.5732,10523.0
2025-03-07 10:45:00,400.6,401.55,400.21,401.19,6885.0,399.7528,400.7008,399.3636,400.3416,6885.0
2025-03-07 10:50:00,401.42,401.42,400.1,400.13,4747.0,400.5711,400.5711,399.2539,399.2838,4747.0
2025-03-07 10:55:00,399.8,400.05,398.85,399.97,9901.0,398.9545,399.204,398.0065,399.1242,9901.0
2025-03-07 11:00:00,400.0,400.32,399.55,400.19,18381.0,399.1541,399.4734,398.705,399.3437,18381.0
2025-03-07 11:05:00,400.21,400.34,399.87,400.16,6348.0,399.3636,399.4934,399.0244,399.3138,6348.0
2025-03-07 11:10:00,400.12,400.12,399.69,399.82,5857.0,399.2738,399.2738,398.8447,398.9745,5857.0
2025-03-07 11:15:00,399.81,399.82,398.97,399.26,8346.0,398.9645,398.9745,398.1263,398.4157,8346.0
2025-03-07 11:20:00,399.21,399.27,398.76,398.99,8586.0,398.3658,398.4256,397.9167,398.1462,8586.0
2025-03-07 11:25:00,398.98,399.15,398.34,398.6,30764.0,398.1363,398.3059,397.4976,397.7571,30764.0
2025-03-07 11:30:00,398.87,399.27,398.75,398.95,4086.0,398.0265,398.4256,397.9067,398.1063,4086.0
2025-03-07 11:35:00,398.97,400.13,398.95,400.13,4988.0,398.1263,399.2838,398.1063,399.2838,4988.0
2025-03-07 11:40:00,400.22,400.38,399.78,399.98,5656.0,399.3736,399.5333,398.9346,399.1341,5656.0
2025-03-07 11:45:00,399.75,400.04,399.48,399.97,7384.0,398.9046,399.194,398.6352,399.1242,7384.0
2025-03-07 11:50:00,399.96,400.0,399.6,399.87,8356.0,399.1142,399.1541,398.7549,399.0244,8356.0
2025-03-07 11:55:00,399.61,400.44,399.61,400.41,5504.0,398.7649,399.5932,398.7649,399.5632,5504.0
2025-03-07 12:00:00,400.5,400.7,400.32,400.39,4015.0,399.653,399.8526,399.4734,399.5433,4015.0
2025-03-07 12:05:00,400.32,400.75,400.07,400.21,4755.0,399.4734,399.9025,399.2239,399.3636,4755.0
2025-03-07 12:10:00,400.25,400.65,400.17,400.65,2547.0,399.4036,399.8027,399.3237,399.8027,2547.0
2025-03-07 12:15:00,400.56,400.63,400.06,400.06,3230.0,399.7129,399.7828,399.214,399.214,3230.0
2025-03-07 12:20:00,400.1,400.62,400.1,400.24,2233.0,399.2539,399.7728,399.2539,399.3936,2233.0
2025-03-07 12:25:00,400.52,400.78,400.4,400.73,2482.0,399.673,399.9324,399.5532,399.8826,2482.0
2025-03-07 12:30:00,400.65,401.54,400.65,401.16,4152.0,399.8027,400.6908,399.8027,400.3116,4152.0
2025-03-07 12:35:00,401.08,401.44,400.86,401.44,5348.0,400.2318,400.591,400.0123,400.591,5348.0
2025-03-07 12:40:00,401.44,402.02,401.41,402.02,6585.0,400.591,401.1698,400.5611,401.1698,6585.0
2025-03-07 12:45:00,402.03,402.95,402.01,402.94,2255.0,401.1798,402.0979,401.1598,402.0879,2255.0
2025-03-07 12:50:00,402.89,403.08,402.77,402.99,4042.0,402.038,402.2276,401.9182,402.1378,4042.0
2025-03-07 12:55:00,402.99,402.99,402.22,402.22,3253.0,402.1378,402.1378,401.3694,401.3694,3253.0
2025-03-07 13:00:00,402.41,402.59,402.27,402.54,5580.0,401.559,401.7386,401.4193,401.6887,5580.0
2025-03-07 13:05:00,402.69,403.23,402.66,403.21,4148.0,401.8384,402.3773,401.8085,402.3573,4148.0
2025-03-07 13:10:00,402.74,402.77,402.64,402.77,1400.0,401.8883,401.9182,401.7885,401.9182,1400.0
2025-03-07 13:15:00,403.01,403.03,402.52,402.52,5141.0,402.1577,402.1777,401.6688,401.6688,5141.0
2025-03-07 13:20:00,402.71,402.75,401.44,401.59,4875.0,401.8584,401.8983,400.591,400.7407,4875.0
2025-03-07 13:25:00,401.58,401.85,401.33,401.33,2730.0,400.7308,401.0002,400.4813,400.4813,2730.0
2025-03-07 13:30:00,401.56,401.56,401.15,401.55,4868.0,400.7108,400.7108,400.3017,400.7008,4868.0
2025-03-07 13:35:00,401.78,402.26,401.78,402.11,9239.0,400.9303,401.4093,400.9303,401.2596,9239.0
2025-03-07 13:40:00,402.11,402.17,401.76,401.77,2924.0,401.2596,401.3195,400.9104,400.9204,2924.0
2025-03-07 13:45:00,401.77,402.6,401.77,402.55,6610.0,400.9204,401.7486,400.9204,401.6987,6610.0
2025-03-07 13:50:00,402.64,403.37,402.64,403.37,3312.0,401.7885,402.517,401.7885,402.517,3312.0
2025-03-07 13:55:00,403.17,403.17,402.95,403.15,1632.0,402.3174,402.3174,402.0979,402.2974,1632.0
2025-03-07 14:00:00,403.32,403.69,403.31,403.69,2637.0,402.4671,402.8363,402.4571,402.8363,2637.0
2025-03-07 14:05:00,403.69,403.69,403.27,403.43,2588.0,402.8363,402.8363,402.4172,402.5768,2588.0
2025-03-07 14:10:00,403.2,403.34,403.02,403.26,2365.0,402.3473,402.487,402.1677,402.4072,2365.0
2025-03-07 14:15:00,403.28,403.54,403.27,403.54,4056.0,402.4272,402.6866,402.4172,402.6866,4056.0
2025-03-07 14:20:00,403.54,403.83,403.4,403.71,12820.0,402.6866,402.976,402.5469,402.8562,12820.0
2025-03-07 14:25:00,403.49,403.49,402.95,403.13,4595.0,402.6367,402.6367,402.0979,402.2775,4595.0
2025-03-07 14:30:00,403.27,403.56,402.94,402.94,4023.0,402.4172,402.7066,402.0879,402.0879,4023.0
2025-03-07 14:35:00,403.09,403.09,402.73,402.73,3801.0,402.2376,402.2376,401.8783,401.8783,3801.0
2025-03-07 14:40:00,402.58,402.67,402.45,402.58,21792.0,401.7286,401.8184,401.5989,401.7286,21792.0
2025-03-07 14:45:00,402.36,402.58,402.08,402.09,4425.0,401.5091,401.7286,401.2297,401.2397,4425.0
2025-03-07 14:50:00,401.96,402.15,401.73,401.73,4104.0,401.1099,401.2995,400.8804,400.8804,4104.0
2025-03-07 14:55:00,401.65,401.82,401.61,401.71,1539.0,400.8006,400.9702,400.7607,400.8605,1539.0
2025-03-07 15:00:00,401.61,401.71,401.47,401.61,3319.0,400.7607,400.8605,400.621,400.7607,3319.0
2025-03-07 15:05:00,401.6,402.58,401.47,402.58,8991.0,400.7507,401.7286,400.621,401.7286,8991.0
2025-03-07 15:10:00,402.59,402.87,402.58,402.68,2987.0,401.7386,402.018,401.7286,401.8284,2987.0
2025-03-07 15:15:00,402.51,402.89,401.99,402.84,8081.0,401.6588,402.038,401.1399,401.9881,8081.0
2025-03-07 15:20:00,402.8,402.89,402.22,402.22,5923.0,401.9482,402.038,401.3694,401.3694,5923.0
2025-03-07 15:25:00,402.31,402.84,402.31,402.81,10772.0,401.4592,401.9881,401.4592,401.9582,10772.0
2025-03-07 15:30:00,402.92,403.39,402.81,403.17,13143.0,402.0679,402.5369,401.9582,402.3174,13143.0
2025-03-07 15:35:00,403.16,403.16,401.67,401.96,19758.0,402.3074,402.3074,400.8206,401.1099,19758.0
2025-03-07 15:40:00,401.96,402.55,401.68,402.48,13618.0,401.1099,401.6987,400.8305,401.6288,13618.0
2025-03-07 15:45:00,402.37,403.39,402.34,402.99,9118.0,401.5191,402.5369,401.4891,402.1378,9118.0
2025-03-07 15:50:00,403.41,403.42,402.37,403.25,31206.0,402.5569,402.5669,401.5191,402.3972,31206.0
2025-03-07 15:55:00,403.47,403.78,402.85,403.01,105754.0,402.6168,402.9261,401.9981,402.1577,105754.0
2025-03-10 09:30:00,402.53,404.0,401.9,404.0,16996.0,401.6787,403.1456,401.0501,403.1456,16996.0
2025-03-10 09:35:00,403.84,406.62,403.84,405.81,13113.0,402.986,405.7601,402.986,404.9518,13113.0
2025-03-10 09:40:00,405.82,406.62,404.54,404.54,8636.0,404.9618,405.7601,403.6845,403.6845,8636.0
2025-03-10 09:45:00,404.65,404.66,403.39,403.55,5414.0,403.7943,403.8042,402.5369,402.6966,5414.0
2025-03-10 09:50:00,403.56,403.67,403.15,403.45,2608.0,402.7066,402.8163,402.2974,402.5968,2608.0
2025-03-10 09:55:00,403.16,403.76,402.08,402.09,8587.0,402.3074,402.9061,401.2297,401.2397,8587.0
2025-03-10 10:00:00,402.01,402.4,401.26,402.0,6343.0,401.1598,401.549,400.4114,401.1499,6343.0
2025-03-10 10:05:00,402.06,402.51,401.58,402.34,7789.0,401.2097,401.6588,400.7308,401.4891,7789.0
2025-03-10 10:10:00,402.36,403.43,402.35,403.43,6033.0,401.5091,402.5768,401.4991,402.5768,6033.0
2025-03-10 10:15:00,403.17,403.78,402.71,403.62,5886.0,402.3174,402.9261,401.8584,402.7664,5886.0
2025-03-10 10:20:00,403.7,404.67,403.7,404.16,4780.0,402.8463,403.8142,402.8463,403.3053,4780.0
2025-03-10 10:25:00,404.36,404.39,403.55,403.55,3149.0,403.5049,403.5348,402.6966,402.6966,3149.0
2025-03-10 10:30:00,403.82,404.35,403.56,404.1,3389.0,402.966,403.4949,402.7066,403.2454,3389.0
2025-03-10 10:35:00,404.13,404.16,403.77,404.16,3918.0,403.2754,403.3053,402.9161,403.3053,3918.0
2025-03-10 10:40:00,404.3,404.55,403.89,404.37,9162.0,403.445,403.6945,403.0359,403.5149,9162.0
2025-03-10 10:45:00,404.27,405.22,404.15,404.96,10415.0,403.4151,404.3631,403.2953,404.1036,10415.0
2025-03-10 10:50:00,405.25,405.69,405.11,405.16,2507.0,404.393,404.8321,404.2533,404.3032,2507.0
2025-03-10 10:55:00,405.41,406.86,405.39,406.75,15991.0,404.5527,405.9996,404.5327,405.8898,15991.0
2025-03-10 11:00:00,406.64,407.0,406.36,406.85,2400.0,405.7801,406.1393,405.5006,405.9896,2400.0
2025-03-10 11:05:00,407.06,407.07,405.87,405.98,6731.0,406.1992,406.2091,405.0117,405.1214,6731.0
2025-03-10 11:10:00,406.09,406.09,405.26,405.38,4165.0,405.2312,405.2312,404.403,404.5227,4165.0
2025-03-10 11:15:00,405.0,405.08,404.58,404.59,5677.0,404.1435,404.2234,403.7244,403.7344,5677.0
2025-03-10 11:20:00,404.3,404.59,403.91,404.0,4936.0,403.445,403.7344,403.0558,403.1456,4936.0
2025-03-10 11:25:00,404.12,404.23,403.45,403.66,16245.0,403.2654,403.3751,402.5968,402.8064,16245.0
2025-03-10 11:30:00,403.66,403.69,402.4,402.97,12050.0,402.8064,402.8363,401.549,402.1178,12050.0
2025-03-10 11:35:00,403.05,403.18,402.61,402.7,5213.0,402.1976,402.3274,401.7586,401.8484,5213.0
2025-03-10 11:40:00,402.37,402.44,401.64,402.33,10884.0,401.5191,401.5889,400.7906,401.4792,10884.0
2025-03-10 11:45:00,402.39,402.95,402.36,402.95,5183.0,401.539,402.0979,401.5091,402.0979,5183.0
2025-03-10 11:50:00,402.76,403.27,402.19,403.27,304846.0,401.9083,402.4172,401.3395,402.4172,304846.0
2025-03-10 11:55:00,403.13,403.47,403.07,403.16,6475.0,402.2775,402.6168,402.2176,402.3074,6475.0
2025-03-10 12:00:00,402.9,403.25,402.85,403.03,8402.0,402.048,402.3972,401.9981,402.1777,8402.0
2025-03-10 12:05:00,403.19,403.19,402.48,402.48,4507.0,402.3373,402.3373,401.6288,401.6288,4507.0
2025-03-10 12:10:00,402.37,402.77,402.19,402.46,2348.0,401.5191,401.9182,401.3395,401.6089,2348.0
2025-03-10 12:15:00,402.47,402.47,402.08,402.09,1317.0,401.6189,401.6189,401.2297,401.2397,1317.0
2025-03-10 12:20:00,402.26,402.26,401.92,401.94,2641.0,401.4093,401.4093,401.07,401.09,2641.0
2025-03-10 12:25:00,401.92,402.56,401.88,402.11,6169.0,401.07,401.7087,401.0301,401.2596,6169.0
2025-03-10 12:30:00,402.16,402.6,402.1,402.57,2828.0,401.3095,401.7486,401.2497,401.7187,2828.0
2025-03-10 12:35:00,402.52,402.62,402.26,402.48,1999.0,401.6688,401.7686,401.4093,401.6288,1999.0
2025-03-10 12:40:00,402.56,403.13,402.39,402.58,3083.0,401.7087,402.2775,401.539,401.7286,3083.0
2025-03-10 12:45:00,402.54,402.77,402.54,402.65,1703.0,401.6887,401.9182,401.6887,401.7985,1703.0
2025-03-10 12:50:00,402.43,402.44,401.99,402.12,3090.0,401.579,401.5889,401.1399,401.2696,3090.0
2025-03-10 12:55:00,402.15,402.47,402.07,402.42,4450.0,401.2995,401.6189,401.2197,401.569,4450.0
2025-03-10 13:00:00,402.41,403.0,402.41,402.61,13801.0,401.559,402.1477,401.559,401.7586,13801.0
2025-03-10 13:05:00,402.65,402.76,402.49,402.65,4809.0,401.7985,401.9083,401.6388,401.7985,4809.0
2025-03-10 13:10:00,402.56,402.98,402.42,402.97,22443.0,401.7087,402.1278,401.569,402.1178,22443.0
2025-03-10 13:15:00,402.97,402.97,402.06,402.27,6229.0,402.1178,402.1178,401.2097,401.4193,6229.0
2025-03-10 13:20:00,402.28,402.63,402.22,402.53,13307.0,401.4293,401.7785,401.3694,401.6787,13307.0
2025-03-10 13:25:00,402.53,402.55,402.15,402.15,3203.0,401.6787,401.6987,401.2995,401.2995,3203.0
2025-03-10 13:30:00,402.37,402.37,401.7,401.7,6805.0,401.5191,401.5191,400.8505,400.8505,6805.0
2025-03-10 13:35:00,401.7,402.18,401.7,402.1,6913.0,400.8505,401.3295,400.8505,401.2497,6913.0
2025-03-10 13:40:00,402.17,402.29,401.63,401.63,12054.0,401.3195,401.4393,400.7806,400.7806,12054.0
2025-03-10 13:45:00,401.63,401.91,401.49,401.5,6883.0,400.7806,401.0601,400.6409,400.6509,6883.0
2025-03-10 13:50:00,401.19,401.28,400.88,400.99,4026.0,400.3416,400.4314,400.0322,400.142,4026.0
2025-03-10 13:55:00,401.13,401.3,400.87,400.88,3998.0,400.2817,400.4513,400.0223,400.0322,3998.0
2025-03-10 14:00:00,400.99,401.08,400.55,400.56,3700.0,400.142,400.2318,399.7029,399.7129,3700.0
2025-03-10 14:05:00,400.56,400.56,400.06,400.25,9386.0,399.7129,399.7129,399.214,399.4036,9386.0
2025-03-10 14:10:00,400.28,400.29,399.43,399.43,13343.0,399.4335,399.4435,398.5853,398.5853,13343.0
2025-03-10 14:15:00,399.47,399.54,399.08,399.28,14510.0,398.6252,398.6951,398.236,398.4356,14510.0
2025-03-10 14:20:00,399.15,399.33,398.88,399.14,3812.0,398.3059,398.4855,398.0365,398.2959,3812.0
2025-03-10 14:25:00,399.45,399.54,399.09,399.25,5107.0,398.6053,398.6951,398.246,398.4057,5107.0
2025-03-10 14:30:00,399.33,399.88,399.13,399.81,15582.0,398.4855,399.0343,398.2859,398.9645,15582.0
2025-03-10 14:35:00,399.78,399.97,399.68,399.9,4689.0,398.9346,399.1242,398.8348,399.0543,4689.0
2025-03-10 14:40:00,399.9,400.93,399.6,400.93,21046.0,399.0543,400.0821,398.7549,400.0821,21046.0
2025-03-10 14:45:00,401.14,401.63,401.14,401.36,20424.0,400.2917,400.7806,400.2917,400.5112,20424.0
2025-03-10 14:50:00,401.31,401.35,399.83,399.83,45385.0,400.4613,400.5012,398.9845,398.9845,45385.0
2025-03-10 14:55:00,399.73,399.73,398.86,398.86,13568.0,398.8847,398.8847,398.0165,398.0165,13568.0
2025-03-10 15:00:00,398.86,398.99,397.98,398.06,8384.0,398.0165,398.1462,397.1384,397.2182,8384.0
2025-03-10 15:05:00,398.26,398.26,397.38,397.44,10093.0,397.4178,397.4178,396.5396,396.5995,10093.0
2025-03-10 15:10:00,397.37,397.37,396.3,397.28,29020.0,396.5297,396.5297,395.4619,396.4398,29020.0
2025-03-10 15:15:00,397.43,398.59,397.29,398.35,18659.0,396.5895,397.7471,396.4498,397.5076,18659.0
2025-03-10 15:20:00,398.24,398.84,398.06,398.55,11422.0,397.3978,397.9965,397.2182,397.7072,11422.0
2025-03-10 15:25:00,398.79,399.3,398.78,398.78,7115.0,397.9467,398.4556,397.9367,397.9367,7115.0
2025-03-10 15:30:00,398.92,399.42,398.79,399.25,20148.0,398.0764,398.5753,397.9467,398.4057,20148.0
2025-03-10 15:35:00,399.32,399.47,398.02,398.54,31298.0,398.4755,398.6252,397.1783,397.6972,31298.0
2025-03-10 15:40:00,398.64,399.08,398.08,398.43,27101.0,397.797,398.236,397.2382,397.5874,27101.0
2025-03-10 15:45:00,398.43,399.44,398.38,399.24,44402.0,397.5874,398.5953,397.5375,398.3957,44402.0
2025-03-10 15:50:00,399.34,400.19,398.68,399.03,64632.0,398.4955,399.3437,397.8369,398.1861,64632.0
2025-03-10 15:55:00,399.09,399.67,397.96,399.05,104986.0,398.246,398.8248,397.1184,398.2061,104986.0
2025-03-11 09:30:00,399.39,399.39,398.16,398.33,22001.0,398.5454,398.5454,397.318,397.4876,22001.0
2025-03-11 09:35:00,397.72,398.02,396.95,397.27,6529.0,396.8789,397.1783,396.1105,396.4299,6529.0
2025-03-11 09:40:00,396.7,397.75,396.07,397.57,7737.0,395.8611,396.9089,395.2324,396.7292,7737.0
2025-03-11 09:45:00,397.4,397.71,396.9,397.1,5239.0,396.5596,396.8689,396.0606,396.2602,5239.0
2025-03-11 09:50:00,397.16,397.24,396.15,396.23,10737.0,396.3201,396.3999,395.3122,395.3921,10737.0
2025-03-11 09:55:00,396.49,396.63,395.66,396.29,8103.0,395.6515,395.7912,394.8233,395.4519,8103.0
2025-03-11 10:00:00,396.31,396.58,395.67,396.28,9401.0,395.4719,395.7413,394.8333,395.442,9401.0
2025-03-11 10:05:00,396.68,396.75,396.08,396.38,8114.0,395.8411,395.911,395.2424,395.5417,8114.0
2025-03-11 10:10:00,396.16,396.7,395.58,396.6,9273.0,395.3222,395.8611,394.7434,395.7613,9273.0
2025-03-11 10:15:00,396.6,396.94,396.49,396.57,6700.0,395.7613,396.1006,395.6515,395.7313,6700.0
2025-03-11 10:20:00,396.8,397.18,396.64,397.03,9584.0,395.9609,396.3401,395.8012,396.1904,9584.0
2025-03-11 10:25:00,397.09,398.1,397.09,398.01,9483.0,396.2502,397.2581,396.2502,397.1683,9483.0
2025-03-11 10:30:00,398.05,398.11,397.33,398.03,7111.0,397.2082,397.2681,396.4897,397.1883,7111.0
2025-03-11 10:35:00,398.05,398.05,397.3,397.63,3113.0,397.2082,397.2082,396.4598,396.7891,3113.0
2025-03-11 10:40:00,397.83,397.83,397.09,397.36,3966.0,396.9887,396.9887,396.2502,396.5197,3966.0
2025-03-11 10:45:00,397.35,397.95,397.34,397.65,5509.0,396.5097,397.1084,396.4997,396.8091,5509.0
2025-03-11 10:50:00,397.63,398.66,397.62,398.66,5347.0,396.7891,397.8169,396.7791,397.8169,5347.0
2025-03-11 10:55:00,398.66,398.78,398.1,398.24,4148.0,397.8169,397.9367,397.2581,397.3978,4148.0
2025-03-11 11:00:00,398.24,398.65,398.12,398.46,8796.0,397.3978,397.8069,397.2781,397.6174,8796.0
2025-03-11 11:05:00,398.56,399.58,398.52,399.58,7473.0,397.7171,398.735,397.6772,398.735,7473.0
2025-03-11 11:10:00,399.58,399.99,399.58,399.74,6210.0,398.735,399.1441,398.735,398.8946,6210.0
2025-03-11 11:15:00,399.92,400.18,399.69,400.18,6327.0,399.0743,399.3337,398.8447,399.3337,6327.0
2025-03-11 11:20:00,400.19,400.52,400.0,400.0,6113.0,399.3437,399.673,399.1541,399.1541,6113.0
2025-03-11 11:25:00,399.82,399.93,399.29,399.79,11034.0,398.9745,399.0842,398.4456,398.9445,11034.0
2025-03-11 11:30:00,399.68,400.43,399.63,400.15,5285.0,398.8348,399.5832,398.7849,399.3038,5285.0
2025-03-11 11:35:00,400.03,400.46,399.92,400.46,3897.0,399.184,399.6131,399.0743,399.6131,3897.0
2025-03-11 11:40:00,400.53,400.99,400.53,400.69,2588.0,399.683,400.142,399.683,399.8426,2588.0
2025-03-11 11:45:00,400.73,400.84,400.46,400.84,3628.0,399.8826,399.9923,399.6131,399.9923,3628.0
2025-03-11 11:50:00,400.77,401.07,400.69,400.81,4427.0,399.9225,400.2218,399.8426,399.9624,4427.0
2025-03-11 11:55:00,400.85,400.88,400.37,400.45,4683.0,400.0023,400.0322,399.5233,399.6031,4683.0
2025-03-11 12:00:00,400.36,400.53,399.86,400.15,5422.0,399.5133,399.683,399.0144,399.3038,5422.0
2025-03-11 12:05:00,399.96,400.22,399.83,400.17,17488.0,399.1142,399.3736,398.9845,399.3237,17488.0
2025-03-11 12:10:00,400.15,400.16,398.99,398.99,4997.0,399.3038,399.3138,398.1462,398.1462,4997.0
2025-03-11 12:15:00,398.99,399.46,398.76,398.76,4358.0,398.1462,398.6152,397.9167,397.9167,4358.0
2025-03-11 12:20:00,398.51,399.31,398.51,399.31,6525.0,397.6672,398.4656,397.6672,398.4656,6525.0
2025-03-11 12:25:00,399.43,399.58,398.96,399.12,4062.0,398.5853,398.735,398.1163,398.276,4062.0
2025-03-11 12:30:00,399.06,399.13,398.85,398.93,2801.0,398.2161,398.2859,398.0065,398.0864,2801.0
2025-03-11 12:35:00,399.12,399.31,398.86,398.86,1997.0,398.276,398.4656,398.0165,398.0165,1997.0
2025-03-11 12:40:00,399.06,399.19,398.57,398.57,2373.0,398.2161,398.3458,397.7271,397.7271,2373.0
2025-03-11 12:45:00,398.71,399.03,398.45,398.53,2137.0,397.8668,398.1861,397.6074,397.6872,2137.0
2025-03-11 12:50:00,398.65,398.77,398.3,398.42,2351.0,397.8069,397.9267,397.4577,397.5774,2351.0
2025-03-11 12:55:00,398.42,399.04,398.15,398.87,41377.0,397.5774,398.1961,397.308,398.0265,41377.0
2025-03-11 13:00:00,398.76,399.05,398.49,398.76,6771.0,397.9167,398.2061,397.6473,397.9167,6771.0
2025-03-11 13:05:00,398.77,398.94,398.73,398.74,2051.0,397.9267,398.0963,397.8868,397.8968,2051.0
2025-03-11 13:10:00,398.82,398.93,398.4,398.4,5261.0,397.9766,398.0864,397.5575,397.5575,5261.0
2025-03-11 13:15:00,398.2,398.32,397.87,398.12,5708.0,397.3579,397.4776,397.0286,397.2781,5708.0
2025-03-11 13:20:00,397.98,398.23,397.88,398.12,6361.0,397.1384,397.3878,397.0386,397.2781,6361.0
2025-03-11 13:25:00,398.09,398.33,398.0,398.33,5742.0,397.2481,397.4876,397.1583,397.4876,5742.0
2025-03-11 13:30:00,398.33,398.78,398.32,398.56,4645.0,397.4876,397.9367,397.4776,397.7171,4645.0
2025-03-11 13:35:00,398.62,398.7,398.49,398.49,3523.0,397.777,397.8568,397.6473,397.6473,3523.0
2025-03-11 13:40:00,398.45,398.49,398.04,398.34,6343.0,397.6074,397.6473,397.1982,397.4976,6343.0
2025-03-11 13:45:00,398.43,398.85,398.4,398.81,7699.0,397.5874,398.0065,397.5575,397.9666,7699.0
2025-03-11 13:50:00,398.65,398.8,398.45,398.58,3765.0,397.8069,397.9566,397.6074,397.7371,3765.0
2025-03-11 13:55:00,398.47,398.73,398.4,398.49,8190.0,397.6273,397.8868,397.5575,397.6473,8190.0
2025-03-11 14:00:00,398.62,399.31,398.58,398.9,6313.0,397.777,398.4656,397.7371,398.0564,6313.0
2025-03-11 14:05:00,399.06,399.16,398.8,398.83,4377.0,398.2161,398.3159,397.9566,397.9866,4377.0
2025-03-11 14:10:00,399.03,399.48,399.03,399.48,5338.0,398.1861,398.6352,398.1861,398.6352,5338.0
2025-03-11 14:15:00,399.48,399.59,399.27,399.56,4978.0,398.6352,398.745,398.4256,398.715,4978.0
2025-03-11 14:20:00,399.56,400.43,399.53,400.25,8677.0,398.715,399.5832,398.6851,399.4036,8677.0
2025-03-11 14:25:00,400.36,400.58,400.08,400.16,5640.0,399.5133,399.7329,399.2339,399.3138,5640.0
2025-03-11 14:30:00,400.16,400.29,399.81,399.81,6693.0,399.3138,399.4435,398.9645,398.9645,6693.0
2025-03-11 14:35:00,400.03,400.09,399.7,400.01,4368.0,399.184,399.2439,398.8547,399.1641,4368.0
2025-03-11 14:40:00,400.02,400.78,400.02,400.78,15009.0,399.1741,399.9324,399.1741,399.9324,15009.0
2025-03-11 14:45:00,400.77,401.25,400.77,400.93,5282.0,399.9225,400.4015,399.9225,400.0821,5282.0
2025-03-11 14:50:00,400.93,401.25,400.74,401.21,84512.0,400.0821,400.4015,399.8925,400.3615,84512.0
2025-03-11 14:55:00,401.14,401.63,400.85,400.92,16682.0,400.2917,400.7806,400.0023,400.0721,16682.0
2025-03-11 15:00:00,400.96,401.02,400.12,400.38,9232.0,400.1121,400.1719,399.2738,399.5333,9232.0
2025-03-11 15:05:00,400.36,401.08,400.33,400.57,12851.0,399.5133,400.2318,399.4834,399.7229,12851.0
2025-03-11 15:10:00,400.61,400.71,400.03,400.29,5681.0,399.7628,399.8626,399.184,399.4435,5681.0
2025-03-11 15:15:00,400.05,400.05,399.43,399.57,11119.0,399.204,399.204,398.5853,398.725,11119.0
2025-03-11 15:20:00,399.58,400.1,399.28,399.32,15334.0,398.735,399.2539,398.4356,398.4755,15334.0
2025-03-11 15:25:00,399.26,399.85,399.22,399.51,9627.0,398.4157,399.0044,398.3757,398.6651,9627.0
2025-03-11 15:30:00,399.5,400.25,399.49,400.03,13451.0,398.6552,399.4036,398.6452,399.184,13451.0
2025-03-11 15:35:00,400.06,400.53,399.61,399.61,23226.0,399.214,399.683,398.7649,398.7649,23226.0
2025-03-11 15:40:00,399.59,400.83,399.42,400.83,15762.0,398.745,399.9823,398.5753,399.9823,15762.0
2025-03-11 15:45:00,401.04,401.04,399.97,400.46,12461.0,400.1919,400.1919,399.1242,399.6131,12461.0
2025-03-11 15:50:00,400.46,400.46,399.38,399.66,28651.0,399.6131,399.6131,398.5354,398.8148,28651.0
2025-03-11 15:55:00,399.71,400.2,399.44,399.9,114183.0,398.8647,399.3537,398.5953,399.0543,114183.0
2025-03-12 09:30:00,398.75,399.69,398.02,398.19,18074.0,397.9067,398.8447,397.1783,397.3479,18074.0
2025-03-12 09:35:00,398.13,398.43,397.09,397.37,10176.0,397.288,397.5874,396.2502,396.5297,10176.0
2025-03-12 09:40:00,397.54,397.93,396.37,396.44,18363.0,396.6993,397.0885,395.5318,395.6016,18363.0
2025-03-12 09:45:00,396.73,396.8,394.18,394.44,11304.0,395.891,395.9609,393.3464,393.6059,11304.0
2025-03-12 09:50:00,394.46,395.55,394.3,395.44,2321.0,393.6258,394.7135,393.4661,394.6037,2321.0
2025-03-12 09:55:00,395.14,395.14,394.49,394.5,919.0,394.3044,394.3044,393.6557,393.6657,919.0
2025-03-12 10:00:00,394.62,395.0,392.85,392.86,4509.0,393.7855,394.1647,392.0192,392.0292,4509.0
2025-03-12 10:05:00,392.25,393.29,392.25,393.29,1530.0,391.4205,392.4583,391.4205,392.4583,1530.0
2025-03-12 10:10:00,393.34,393.85,392.67,393.19,4165.0,392.5082,393.0171,391.8396,392.3585,4165.0
2025-03-12 10:15:00,393.29,394.53,393.29,394.53,3522.0,392.4583,393.6957,392.4583,393.6957,3522.0
2025-03-12 10:20:00,395.0,395.01,394.19,394.2,1440.0,394.1647,394.1746,393.3564,393.3664,1440.0
2025-03-12 10:25:00,394.4,395.0,394.4,395.0,620.0,393.5659,394.1647,393.5659,394.1647,620.0
2025-03-12 10:30:00,395.07,395.35,394.68,395.1,2336.0,394.2345,394.5139,393.8453,394.2645,2336.0
2025-03-12 10:35:00,394.75,394.88,394.49,394.53,1592.0,393.9152,394.0449,393.6557,393.6957,1592.0
2025-03-12 10:40:00,394.53,394.87,394.53,394.79,1918.0,393.6957,394.0349,393.6957,393.9551,1918.0
2025-03-12 10:45:00,394.94,395.33,394.5,394.59,3986.0,394.1048,394.494,393.6657,393.7555,3986.0
2025-03-12 10:50:00,394.59,395.37,394.59,395.25,1713.0,393.7555,394.5339,393.7555,394.4141,1713.0
2025-03-12 10:55:00,395.47,395.61,395.32,395.61,1027.0,394.6337,394.7734,394.484,394.7734,1027.0
2025-03-12 11:00:00,395.66,396.08,395.54,395.92,3491.0,394.8233,395.2424,394.7035,395.0827,3491.0
2025-03-12 11:05:00,395.94,396.47,395.36,395.69,5714.0,395.1027,395.6316,394.5239,394.8532,5714.0
2025-03-12 11:10:00,395.76,396.05,395.61,395.9,6523.0,394.9231,395.2124,394.7734,395.0628,6523.0
2025-03-12 11:15:00,395.89,396.01,395.53,395.63,4754.0,395.0528,395.1725,394.6935,394.7933,4754.0
2025-03-12 11:20:00,395.63,395.72,395.08,395.43,10928.0,394.7933,394.8831,394.2445,394.5938,10928.0
2025-03-12 11:25:00,395.35,395.6,395.23,395.5,6034.0,394.5139,394.7634,394.3942,394.6636,6034.0
2025-03-12 11:30:00,395.32,395.59,395.32,395.36,2038.0,394.484,394.7534,394.484,394.5239,2038.0
2025-03-12 11:35:00,395.49,396.47,395.47,395.78,9987.0,394.6536,395.6316,394.6337,394.943,9987.0
2025-03-12 11:40:00,396.01,396.38,395.97,396.27,4400.0,395.1725,395.5417,395.1326,395.432,4400.0
2025-03-12 11:45:00,396.36,397.44,396.35,397.07,2400.0,395.5218,396.5995,395.5118,396.2303,2400.0
2025-03-12 11:50:00,396.82,397.08,396.74,396.93,2657.0,395.9808,396.2403,395.901,396.0906,2657.0
2025-03-12 11:55:00,396.87,397.93,396.77,397.93,3608.0,396.0307,397.0885,395.9309,397.0885,3608.0
2025-03-12 12:00:00,397.89,397.92,397.13,397.15,5931.0,397.0486,397.0785,396.2902,396.3101,5931.0
2025-03-12 12:05:00,397.28,397.32,396.98,396.98,8235.0,396.4398,396.4798,396.1405,396.1405,8235.0
2025-03-12 12:10:00,397.15,397.21,396.73,397.21,2700.0,396.3101,396.37,395.891,396.37,2700.0
2025-03-12 12:15:00,397.09,397.44,397.09,397.33,1576.0,396.2502,396.5995,396.2502,396.4897,1576.0
2025-03-12 12:20:00,397.5,397.56,397.27,397.56,1775.0,396.6594,396.7193,396.4299,396.7193,1775.0
2025-03-12 12:25:00,397.46,398.13,397.46,397.9,1420.0,396.6195,397.288,396.6195,397.0585,1420.0
2025-03-12 12:30:00,398.0,398.25,398.0,398.09,806.0,397.1583,397.4078,397.1583,397.2481,806.0
2025-03-12 12:35:00,398.04,398.04,397.77,397.93,932.0,397.1982,397.1982,396.9288,397.0885,932.0
2025-03-12 12:40:00,397.58,397.66,397.16,397.17,3248.0,396.7392,396.819,396.3201,396.3301,3248.0
2025-03-12 12:45:00,397.38,398.0,397.37,397.9,4882.0,396.5396,397.1583,396.5297,397.0585,4882.0
2025-03-12 12:50:00,397.96,398.02,397.4,397.7,1574.0,397.1184,397.1783,396.5596,396.859,1574.0
2025-03-12 12:55:00,397.78,398.0,397.55,397.59,1800.0,396.9388,397.1583,396.7093,396.7492,1800.0
2025-03-12 13:00:00,397.48,397.48,397.48,397.48,100.0,396.6394,396.6394,396.6394,396.6394,100.0
2025-03-12 13:05:00,397.47,398.66,397.47,398.47,2518.0,396.6294,397.8169,396.6294,397.6273,2518.0
2025-03-12 13:10:00,398.1,398.45,398.1,398.43,400.0,397.2581,397.6074,397.2581,397.5874,400.0
2025-03-12 13:15:00,398.3,398.3,397.68,398.1,1460.0,397.4577,397.4577,396.839,397.2581,1460.0
2025-03-12 13:20:00,398.21,398.41,398.18,398.29,1908.0,397.3679,397.5675,397.3379,397.4477,1908.0
2025-03-12 13:25:00,398.26,398.29,398.11,398.11,725.0,397.4178,397.4477,397.2681,397.2681,725.0
2025-03-12 13:30:00,398.41,398.51,398.4,398.42,800.0,397.5675,397.6672,397.5575,397.5774,800.0
2025-03-12 13:35:00,398.57,398.81,398.48,398.66,3945.0,397.7271,397.9666,397.6373,397.8169,3945.0
2025-03-12 13:40:00,398.8,399.33,398.71,399.33,8447.0,397.9566,398.4855,397.8668,398.4855,8447.0
2025-03-12 13:45:00,399.1,399.2,398.96,399.0,2600.0,398.256,398.3558,398.1163,398.1562,2600.0
2025-03-12 13:50:00,398.97,398.97,398.37,398.39,3254.0,398.1263,398.1263,397.5275,397.5475,3254.0
2025-03-12 13:55:00,398.47,398.47,397.56,397.56,4106.0,397.6273,397.6273,396.7193,396.7193,4106.0
2025-03-12 14:00:00,397.63,397.86,397.56,397.63,1958.0,396.7891,397.0186,396.7193,396.7891,1958.0
2025-03-12 14:05:00,397.66,397.84,397.48,397.66,2600.0,396.819,396.9987,396.6394,396.819,2600.0
2025-03-12 14:10:00,397.86,398.21,397.86,397.98,4061.0,397.0186,397.3679,397.0186,397.1384,4061.0
2025-03-12 14:15:00,397.92,398.18,397.57,398.1,1735.0,397.0785,397.3379,396.7292,397.2581,1735.0
2025-03-12 14:20:00,398.22,398.53,398.22,398.53,700.0,397.3779,397.6872,397.3779,397.6872,700.0
2025-03-12 14:25:00,398.69,398.7,398.5,398.52,10843.0,397.8469,397.8568,397.6573,397.6772,10843.0
2025-03-12 14:30:00,398.58,398.7,398.09,398.62,21322.0,397.7371,397.8568,397.2481,397.777,21322.0
2025-03-12 14:35:00,398.57,398.71,398.33,398.55,6036.0,397.7271,397.8668,397.4876,397.7072,6036.0
2025-03-12 14:40:00,398.62,399.41,398.6,399.41,4304.0,397.777,398.5653,397.7571,398.5653,4304.0
2025-03-12 14:45:00,399.29,399.71,399.21,399.35,5132.0,398.4456,398.8647,398.3658,398.5055,5132.0
2025-03-12 14:50:00,399.32,399.5,399.27,399.34,2997.0,398.4755,398.6552,398.4256,398.4955,2997.0
2025-03-12 14:55:00,399.28,399.33,398.73,399.19,3673.0,398.4356,398.4855,397.8868,398.3458,3673.0
2025-03-12 15:00:00,399.19,399.19,398.43,398.89,3453.0,398.3458,398.3458,397.5874,398.0464,3453.0
2025-03-12 15:05:00,398.61,399.24,398.61,399.24,4780.0,397.767,398.3957,397.767,398.3957,4780.0
2025-03-12 15:10:00,399.41,399.55,398.98,399.11,4499.0,398.5653,398.705,398.1363,398.266,4499.0
2025-03-12 15:15:00,398.98,399.32,398.79,399.32,2100.0,398.1363,398.4755,397.9467,398.4755,2100.0
2025-03-12 15:20:00,399.18,399.21,398.47,399.05,8337.0,398.3358,398.3658,397.6273,398.2061,8337.0
2025-03-12 15:25:00,399.19,399.28,399.01,399.17,3178.0,398.3458,398.4356,398.1662,398.3258,3178.0
2025-03-12 15:30:00,399.28,399.5,398.88,398.88,6311.0,398.4356,398.6552,398.0365,398.0365,6311.0
2025-03-12 15:35:00,398.77,399.02,398.34,398.88,3932.0,397.9267,398.1762,397.4976,398.0365,3932.0
2025-03-12 15:40:00,398.71,399.38,398.58,399.25,6263.0,397.8668,398.5354,397.7371,398.4057,6263.0
2025-03-12 15:45:00,399.35,399.5,398.45,398.63,10197.0,398.5055,398.6552,397.6074,397.787,10197.0
2025-03-12 15:50:00,398.71,398.71,396.6,398.33,13599.0,397.8668,397.8668,395.7613,397.4876,13599.0
2025-03-12 15:55:00,398.27,398.78,397.74,398.3,147917.0,397.4278,397.9367,396.8989,397.4577,147917.0
2025-03-13 09:30:00,398.3,398.62,396.13,397.33,16239.0,397.4577,397.777,395.2923,396.4897,16239.0
2025-03-13 09:35:00,397.33,400.03,397.33,398.86,3875.0,396.4897,399.184,396.4897,398.0165,3875.0
2025-03-13 09:40:00,398.86,399.24,398.27,398.78,12290.0,398.0165,398.3957,397.4278,397.9367,12290.0
2025-03-13 09:45:00,398.25,399.09,398.21,398.22,3383.0,397.4078,398.246,397.3679,397.3779,3383.0
2025-03-13 09:50:00,398.2,399.0,397.47,398.96,5424.0,397.3579,398.1562,396.6294,398.1163,5424.0
2025-03-13 09:55:00,398.97,399.71,398.96,399.35,8386.0,398.1263,398.8647,398.1163,398.5055,8386.0
2025-03-13 10:00:00,399.36,399.94,399.08,399.48,20828.0,398.5154,399.0942,398.236,398.6352,20828.0
2025-03-13 10:05:00,399.68,400.31,399.58,400.31,3069.0,398.8348,399.4634,398.735,399.4634,3069.0
2025-03-13 10:10:00,400.31,400.48,399.82,400.11,5709.0,399.4634,399.6331,398.9745,399.2639,5709.0
2025-03-13 10:15:00,400.11,400.11,399.27,399.42,4530.0,399.2639,399.2639,398.4256,398.5753,4530.0
2025-03-13 10:20:00,399.41,399.46,399.07,399.07,1134.0,398.5653,398.6152,398.2261,398.2261,1134.0
2025-03-13 10:25:00,399.04,399.18,398.76,399.06,3637.0,398.1961,398.3358,397.9167,398.2161,3637.0
2025-03-13 10:30:00,399.0,399.22,398.68,398.68,6759.0,398.1562,398.3757,397.8369,397.8369,6759.0
2025-03-13 10:35:00,398.48,399.0,398.44,398.88,2775.0,397.6373,398.1562,397.5974,398.0365,2775.0
2025-03-13 10:40:00,398.9,399.15,398.52,399.15,3966.0,398.0564,398.3059,397.6772,398.3059,3966.0
2025-03-13 10:45:00,399.15,399.15,398.51,399.02,2897.0,398.3059,398.3059,397.6672,398.1762,2897.0
2025-03-13 10:50:00,398.3,398.45,398.15,398.35,800.0,397.4577,397.6074,397.308,397.5076,800.0
2025-03-13 10:55:00,398.15,398.27,397.28,397.67,5271.0,397.308,397.4278,396.4398,396.829,5271.0
2025-03-13 11:00:00,397.67,398.14,397.63,397.92,5600.0,396.829,397.298,396.7891,397.0785,5600.0
2025-03-13 11:05:00,397.97,398.24,397.62,397.77,2302.0,397.1284,397.3978,396.7791,396.9288,2302.0
2025-03-13 11:10:00,397.59,397.77,397.41,397.67,1631.0,396.7492,396.9288,396.5696,396.829,1631.0
2025-03-13 11:15:00,397.67,397.92,397.09,397.37,5434.0,396.829,397.0785,396.2502,396.5297,5434.0
2025-03-13 11:20:00,397.36,397.65,396.74,396.95,3105.0,396.5197,396.8091,395.901,396.1105,3105.0
2025-03-13 11:25:00,396.95,396.95,396.71,396.81,400.0,396.1105,396.1105,395.8711,395.9708,400.0
2025-03-13 11:30:00,396.46,396.63,396.37,396.52,2463.0,395.6216,395.7912,395.5318,395.6815,2463.0
2025-03-13 11:35:00,396.46,396.46,395.3,395.44,3036.0,395.6216,395.6216,394.464,394.6037,3036.0
2025-03-13 11:40:00,395.3,396.09,395.15,396.05,6384.0,394.464,395.2524,394.3144,395.2124,6384.0
2025-03-13 11:45:00,395.9,395.9,395.25,395.44,1299.0,395.0628,395.0628,394.4141,394.6037,1299.0
2025-03-13 11:50:00,395.46,395.47,395.04,395.12,877.0,394.6237,394.6337,394.2046,394.2844,877.0
2025-03-13 11:55:00,395.05,395.57,395.04,395.29,2343.0,394.2146,394.7335,394.2046,394.4541,2343.0
2025-03-13 12:00:00,395.29,396.04,395.22,395.87,7389.0,394.4541,395.2025,394.3842,395.0328,7389.0
2025-03-13 12:05:00,395.66,396.13,395.44,396.13,1000.0,394.8233,395.2923,394.6037,395.2923,1000.0
2025-03-13 12:10:00,396.39,396.71,396.31,396.31,2970.0,395.5517,395.8711,395.4719,395.4719,2970.0
2025-03-13 12:15:00,396.31,396.31,395.96,396.18,1712.0,395.4719,395.4719,395.1226,395.3422,1712.0
2025-03-13 12:20:00,395.87,395.87,395.6,395.76,2027.0,395.0328,395.0328,394.7634,394.9231,2027.0
2025-03-13 12:25:00,395.65,395.76,395.65,395.71,1312.0,394.8133,394.9231,394.8133,394.8732,1312.0
2025-03-13 12:30:00,395.51,396.14,395.51,395.88,3023.0,394.6736,395.3023,394.6736,395.0428,3023.0
2025-03-13 12:35:00,395.92,396.19,395.91,396.19,1622.0,395.0827,395.3522,395.0727,395.3522,1622.0
2025-03-13 12:40:00,396.39,396.39,395.82,395.82,1750.0,395.5517,395.5517,394.9829,394.9829,1750.0
2025-03-13 12:45:00,395.85,395.85,395.4,395.47,950.0,395.0129,395.0129,394.5638,394.6337,950.0
2025-03-13 12:50:00,395.5,395.89,395.3,395.37,9059.0,394.6636,395.0528,394.464,394.5339,9059.0
2025-03-13 12:55:00,395.11,395.63,395.11,395.49,5181.0,394.2744,394.7933,394.2744,394.6536,5181.0
2025-03-13 13:00:00,395.69,395.82,395.55,395.79,2051.0,394.8532,394.9829,394.7135,394.953,2051.0
2025-03-13 13:05:00,395.79,395.79,395.2,395.36,2310.0,394.953,394.953,394.3642,394.5239,2310.0
2025-03-13 13:10:00,395.08,395.08,394.69,394.81,1583.0,394.2445,394.2445,393.8553,393.9751,1583.0
2025-03-13 13:15:00,394.69,394.69,394.32,394.41,5268.0,393.8553,393.8553,393.4861,393.5759,5268.0
2025-03-13 13:20:00,394.41,394.93,394.4,394.44,6100.0,393.5759,394.0948,393.5659,393.6059,6100.0
2025-03-13 13:25:00,394.47,395.01,394.44,395.01,2764.0,393.6358,394.1746,393.6059,394.1746,2764.0
2025-03-13 13:30:00,394.63,394.63,394.01,394.31,3478.0,393.7955,393.7955,393.1768,393.4761,3478.0
2025-03-13 13:35:00,394.09,394.13,394.03,394.13,1477.0,393.2566,393.2965,393.1967,393.2965,1477.0
2025-03-13 13:40:00,394.11,394.17,394.11,394.16,1200.0,393.2765,393.3364,393.2765,393.3264,1200.0
2025-03-13 13:45:00,394.16,394.16,393.62,393.63,2136.0,393.3264,393.3264,392.7876,392.7976,2136.0
2025-03-13 13:50:00,393.65,393.92,393.56,393.56,6911.0,392.8175,393.087,392.7277,392.7277,6911.0
2025-03-13 13:55:00,393.76,393.76,393.0,393.03,3522.0,392.9273,392.9273,392.1689,392.1988,3522.0
2025-03-13 14:00:00,392.85,393.78,392.85,393.74,15832.0,392.0192,392.9472,392.0192,392.9073,15832.0
2025-03-13 14:05:00,393.78,393.78,393.46,393.46,1728.0,392.9472,392.9472,392.6279,392.6279,1728.0
2025-03-13 14:10:00,393.49,393.79,393.28,393.28,6463.0,392.6579,392.9572,392.4483,392.4483,6463.0
2025-03-13 14:15:00,393.41,393.48,393.21,393.21,3932.0,392.578,392.6479,392.3785,392.3785,3932.0
2025-03-13 14:20:00,393.14,393.19,392.86,392.91,6004.0,392.3086,392.3585,392.0292,392.0791,6004.0
2025-03-13 14:25:00,392.91,393.39,392.9,393.22,5017.0,392.0791,392.5581,392.0691,392.3884,5017.0
2025-03-13 14:30:00,393.28,393.82,393.11,393.72,5123.0,392.4483,392.9872,392.2787,392.8874,5123.0
2025-03-13 14:35:00,393.72,394.29,393.71,394.16,2225.0,392.8874,393.4562,392.8774,393.3264,2225.0
2025-03-13 14:40:00,394.15,394.28,394.15,394.28,2350.0,393.3165,393.4462,393.3165,393.4462,2350.0
2025-03-13 14:45:00,394.04,394.41,393.87,394.35,6751.0,393.2067,393.5759,393.0371,393.516,6751.0
2025-03-13 14:50:00,394.36,394.46,393.93,394.16,3768.0,393.526,393.6258,393.0969,393.3264,3768.0
2025-03-13 14:55:00,394.04,394.08,393.79,393.99,3851.0,393.2067,393.2466,392.9572,393.1568,3851.0
2025-03-13 15:00:00,394.01,394.16,393.84,393.84,1722.0,393.1768,393.3264,393.0071,393.0071,1722.0
2025-03-13 15:05:00,393.85,393.9,393.66,393.67,2200.0,393.0171,393.067,392.8275,392.8375,2200.0
2025-03-13 15:10:00,393.64,394.24,393.63,394.24,2079.0,392.8075,393.4063,392.7976,393.4063,2079.0
2025-03-13 15:15:00,394.25,394.67,394.24,394.46,4754.0,393.4163,393.8354,393.4063,393.6258,4754.0
2025-03-13 15:20:00,394.26,394.35,394.09,394.09,3308.0,393.4262,393.516,393.2566,393.2566,3308.0
2025-03-13 15:25:00,394.09,394.09,393.34,393.56,3780.0,393.2566,393.2566,392.5082,392.7277,3780.0
2025-03-13 15:30:00,393.57,393.94,393.27,393.9,7667.0,392.7377,393.1069,392.4383,393.067,7667.0
2025-03-13 15:35:00,393.44,393.55,393.25,393.54,3175.0,392.608,392.7177,392.4184,392.7078,3175.0
2025-03-13 15:40:00,393.52,394.26,393.52,394.21,9683.0,392.6878,393.4262,392.6878,393.3763,9683.0
2025-03-13 15:45:00,394.19,394.19,393.81,393.88,7489.0,393.3564,393.3564,392.9772,393.047,7489.0
2025-03-13 15:50:00,393.73,393.78,393.01,393.11,11050.0,392.8974,392.9472,392.1789,392.2787,11050.0
2025-03-13 15:55:00,393.46,394.19,393.46,394.18,38185.0,392.6279,393.3564,392.6279,393.3464,38185.0
2025-03-14 09:30:00,395.3,395.3,392.24,393.94,13949.0,394.464,394.464,391.4105,393.1069,13949.0
2025-03-14 09:35:00,394.16,395.14,393.9,395.14,2190.0,393.3264,394.3044,393.067,394.3044,2190.0
2025-03-14 09:40:00,395.1,395.8,394.71,395.75,4753.0,394.2645,394.963,393.8753,394.9131,4753.0
2025-03-14 09:45:00,395.86,397.0,395.75,396.71,3881.0,395.0228,396.1604,394.9131,395.8711,3881.0
2025-03-14 09:50:00,396.51,396.75,395.86,396.75,3405.0,395.6715,395.911,395.0228,395.911,3405.0
2025-03-14 09:55:00,396.73,397.0,396.31,396.4,2389.0,395.891,396.1604,395.4719,395.5617,2389.0
2025-03-14 10:00:00,396.17,396.22,395.05,396.05,5670.0,395.3322,395.3821,394.2146,395.2124,5670.0
2025-03-14 10:05:00,395.87,397.14,395.87,397.13,7234.0,395.0328,396.3001,395.0328,396.2902,7234.0
2025-03-14 10:10:00,396.62,397.12,396.58,397.12,2067.0,395.7812,396.2802,395.7413,396.2802,2067.0
2025-03-14 10:15:00,396.84,396.84,396.6,396.6,900.0,396.0008,396.0008,395.7613,395.7613,900.0
2025-03-14 10:20:00,396.43,396.43,396.09,396.09,1809.0,395.5916,395.5916,395.2524,395.2524,1809.0
2025-03-14 10:25:00,396.57,397.01,396.47,396.71,3323.0,395.7313,396.1704,395.6316,395.8711,3323.0
2025-03-14 10:30:00,396.51,397.06,396.51,396.86,1200.0,395.6715,396.2203,395.6715,396.0207,1200.0
2025-03-14 10:35:00,396.89,396.89,396.2,396.34,1700.0,396.0507,396.0507,395.3621,395.5018,1700.0
2025-03-14 10:40:00,396.34,396.61,396.13,396.54,1500.0,395.5018,395.7713,395.2923,395.7014,1500.0
2025-03-14 10:45:00,396.54,396.54,396.21,396.25,600.0,395.7014,395.7014,395.3721,395.412,600.0
2025-03-14 10:50:00,396.38,396.53,396.22,396.53,1788.0,395.5417,395.6914,395.3821,395.6914,1788.0
2025-03-14 10:55:00,396.41,396.85,396.19,396.85,3161.0,395.5717,396.0108,395.3522,396.0108,3161.0
2025-03-14 11:00:00,396.84,396.84,396.46,396.46,1525.0,396.0008,396.0008,395.6216,395.6216,1525.0
2025-03-14 11:05:00,396.37,396.71,396.05,396.23,3020.0,395.5318,395.8711,395.2124,395.3921,3020.0
2025-03-14 11:10:00,396.23,396.53,396.22,396.53,1329.0,395.3921,395.6914,395.3821,395.6914,1329.0
2025-03-14 11:15:00,396.5,397.07,396.49,396.99,12658.0,395.6615,396.2303,395.6515,396.1505,12658.0
2025-03-14 11:20:00,397.17,397.18,397.06,397.11,1944.0,396.3301,396.3401,396.2203,396.2702,1944.0
2025-03-14 11:25:00,397.28,397.31,396.95,397.05,2100.0,396.4398,396.4698,396.1105,396.2103,2100.0
2025-03-14 11:30:00,397.1,397.49,397.1,397.45,5221.0,396.2602,396.6494,396.2602,396.6095,5221.0
2025-03-14 11:35:00,397.32,397.32,396.78,396.79,3152.0,396.4798,396.4798,395.9409,395.9509,3152.0
2025-03-14 11:40:00,396.73,396.95,396.72,396.95,1646.0,395.891,396.1105,395.881,396.1105,1646.0
2025-03-14 11:45:00,396.86,397.37,396.83,397.31,4951.0,396.0207,396.5297,395.9908,396.4698,4951.0
2025-03-14 11:50:00,397.15,397.15,396.79,397.08,2678.0,396.3101,396.3101,395.9509,396.2403,2678.0
2025-03-14 11:55:00,397.25,397.29,397.24,397.26,1700.0,396.4099,396.4498,396.3999,396.4199,1700.0
2025-03-14 12:00:00,397.25,397.26,396.96,397.07,3900.0,396.4099,396.4199,396.1205,396.2303,3900.0
2025-03-14 12:05:00,396.96,397.31,396.77,396.78,4638.0,396.1205,396.4698,395.9309,395.9409,4638.0
2025-03-14 12:10:00,396.69,396.69,396.46,396.46,1654.0,395.8511,395.8511,395.6216,395.6216,1654.0
2025-03-14 12:15:00,396.41,396.58,395.97,396.0,2129.0,395.5717,395.7413,395.1326,395.1626,2129.0
2025-03-14 12:20:00,396.2,396.5,396.2,396.49,1540.0,395.3621,395.6615,395.3621,395.6515,1540.0
2025-03-14 12:25:00,396.37,396.48,396.02,396.11,3893.0,395.5318,395.6415,395.1825,395.2723,3893.0
2025-03-14 12:30:00,396.22,396.43,396.19,396.21,3803.0,395.3821,395.5916,395.3522,395.3721,3803.0
2025-03-14 12:35:00,396.19,396.95,396.13,396.95,1645.0,395.3522,396.1105,395.2923,396.1105,1645.0
2025-03-14 12:40:00,396.66,397.0,396.66,397.0,200.0,395.8212,396.1604,395.8212,396.1604,200.0
2025-03-14 12:45:00,396.91,396.91,396.54,396.58,1500.0,396.0706,396.0706,395.7014,395.7413,1500.0
2025-03-14 12:50:00,396.73,396.96,396.73,396.95,1200.0,395.891,396.1205,395.891,396.1105,1200.0
2025-03-14 12:55:00,396.89,396.93,396.76,396.85,2294.0,396.0507,396.0906,395.9209,396.0108,2294.0
2025-03-14 13:00:00,397.21,397.45,397.18,397.44,1574.0,396.37,396.6095,396.3401,396.5995,1574.0
2025-03-14 13:05:00,397.4,397.54,397.4,397.45,1050.0,396.5596,396.6993,396.5596,396.6095,1050.0
2025-03-14 13:10:00,397.36,397.68,397.36,397.68,1926.0,396.5197,396.839,396.5197,396.839,1926.0
2025-03-14 13:15:00,397.63,397.63,397.01,397.01,4106.0,396.7891,396.7891,396.1704,396.1704,4106.0
2025-03-14 13:20:00,396.96,397.27,396.95,397.27,1250.0,396.1205,396.4299,396.1105,396.4299,1250.0
2025-03-14 13:25:00,397.43,397.49,397.11,397.21,1253.0,396.5895,396.6494,396.2702,396.37,1253.0
2025-03-14 13:30:00,397.21,397.37,397.2,397.37,1365.0,396.37,396.5297,396.36,396.5297,1365.0
2025-03-14 13:35:00,397.25,397.4,397.05,397.11,1372.0,396.4099,396.5596,396.2103,396.2702,1372.0
2025-03-14 13:40:00,397.48,397.48,397.24,397.25,610.0,396.6394,396.6394,396.3999,396.4099,610.0
2025-03-14 13:45:00,397.15,397.15,396.78,396.87,1230.0,396.3101,396.3101,395.9409,396.0307,1230.0
2025-03-14 13:50:00,396.87,396.98,396.64,396.65,4374.0,396.0307,396.1405,395.8012,395.8112,4374.0
2025-03-14 13:55:00,396.64,396.64,396.38,396.41,3500.0,395.8012,395.8012,395.5417,395.5717,3500.0
2025-03-14 14:00:00,396.43,396.89,396.43,396.89,7576.0,395.5916,396.0507,395.5916,396.0507,7576.0
2025-03-14 14:05:00,397.07,397.32,397.06,397.25,1639.0,396.2303,396.4798,396.2203,396.4099,1639.0
2025-03-14 14:10:00,397.3,397.3,397.15,397.28,1290.0,396.4598,396.4598,396.3101,396.4398,1290.0
2025-03-14 14:15:00,397.07,397.24,397.07,397.24,500.0,396.2303,396.3999,396.2303,396.3999,500.0
2025-03-14 14:20:00,397.09,397.34,397.09,397.27,1632.0,396.2502,396.4997,396.2502,396.4299,1632.0
2025-03-14 14:25:00,397.4,397.44,397.36,397.39,2179.0,396.5596,396.5995,396.5197,396.5496,2179.0
2025-03-14 14:30:00,397.41,397.65,397.27,397.65,5394.0,396.5696,396.8091,396.4299,396.8091,5394.0
2025-03-14 14:35:00,397.42,397.51,397.24,397.5,2740.0,396.5796,396.6694,396.3999,396.6594,2740.0
2025-03-14 14:40:00,397.47,397.66,397.47,397.47,1775.0,396.6294,396.819,396.6294,396.6294,1775.0
2025-03-14 14:45:00,397.53,397.94,397.53,397.88,1968.0,396.6893,397.0985,396.6893,397.0386,1968.0
2025-03-14 14:50:00,397.94,397.96,397.69,397.87,3976.0,397.0985,397.1184,396.849,397.0286,3976.0
2025-03-14 14:55:00,397.72,397.73,397.64,397.65,1970.0,396.8789,396.8889,396.7991,396.8091,1970.0
2025-03-14 15:00:00,397.69,397.7,397.55,397.55,800.0,396.849,396.859,396.7093,396.7093,800.0
2025-03-14 15:05:00,397.74,398.27,397.73,398.27,2047.0,396.8989,397.4278,396.8889,397.4278,2047.0
2025-03-14 15:10:00,398.13,398.27,397.99,398.16,2518.0,397.288,397.4278,397.1483,397.318,2518.0
2025-03-14 15:15:00,398.02,398.35,397.94,398.25,4707.0,397.1783,397.5076,397.0985,397.4078,4707.0
2025-03-14 15:20:00,398.16,398.3,398.16,398.25,2510.0,397.318,397.4577,397.318,397.4078,2510.0
2025-03-14 15:25:00,398.25,398.54,398.25,398.4,2457.0,397.4078,397.6972,397.4078,397.5575,2457.0
2025-03-14 15:30:00,398.43,398.43,398.13,398.14,1362.0,397.5874,397.5874,397.288,397.298,1362.0
2025-03-14 15:35:00,398.14,398.17,397.59,397.67,8732.0,397.298,397.328,396.7492,396.829,8732.0
2025-03-14 15:40:00,397.55,398.29,397.53,398.29,6059.0,396.7093,397.4477,396.6893,397.4477,6059.0
2025-03-14 15:45:00,398.17,398.38,398.08,398.36,6464.0,397.328,397.5375,397.2382,397.5176,6464.0
2025-03-14 15:50:00,398.38,399.49,398.38,399.49,15316.0,397.5375,398.6452,397.5375,398.6452,15316.0
2025-03-14 15:55:00,399.67,399.77,398.68,398.7,55021.0,398.8248,398.9246,397.8369,397.8568,55021.0
2025-03-17 09:30:00,396.3,398.0,394.64,395.46,43591.0,395.4619,397.1583,393.8054,394.6237,43591.0
2025-03-17 09:35:00,395.93,396.78,394.08,394.08,5130.0,395.0927,395.9409,393.2466,393.2466,5130.0
2025-03-17 09:40:00,394.53,395.13,393.77,394.56,7498.0,393.6957,394.2944,392.9373,393.7256,7498.0
2025-03-17 09:45:00,394.39,395.07,393.71,393.71,6844.0,393.556,394.2345,392.8774,392.8774,6844.0
2025-03-17 09:50:00,393.85,394.64,393.71,393.78,8946.0,393.0171,393.8054,392.8774,392.9472,8946.0
2025-03-17 09:55:00,393.78,393.78,392.24,392.24,9908.0,392.9472,392.9472,391.4105,391.4105,9908.0
2025-03-17 10:00:00,392.04,392.59,390.69,391.04,11697.0,391.2109,391.7598,389.8638,390.213,11697.0
2025-03-17 10:05:00,390.55,390.89,390.09,390.31,19314.0,389.7241,390.0634,389.2651,389.4846,19314.0
2025-03-17 10:10:00,390.38,391.63,390.38,391.4,14781.0,389.5544,390.8018,389.5544,390.5723,14781.0
2025-03-17 10:15:00,391.3,392.13,388.84,388.96,15583.0,390.4725,391.3007,388.0177,388.1374,15583.0
2025-03-17 10:20:00,388.78,389.03,387.37,387.44,48480.0,387.9578,388.2073,386.5508,386.6207,48480.0
2025-03-17 10:25:00,387.4,390.2,387.35,390.19,8493.0,386.5807,389.3748,386.5308,389.3648,8493.0
2025-03-17 10:30:00,390.19,391.24,389.99,390.57,5728.0,389.3648,390.4126,389.1653,389.744,5728.0
2025-03-17 10:35:00,390.41,391.31,390.4,390.98,6843.0,389.5844,390.4825,389.5744,390.1532,6843.0
2025-03-17 10:40:00,390.91,391.14,390.72,391.01,3946.0,390.0833,390.3128,389.8937,390.1831,3946.0
2025-03-17 10:45:00,390.95,391.02,390.61,391.01,12903.0,390.1232,390.1931,389.784,390.1831,12903.0
2025-03-17 10:50:00,390.79,391.16,390.53,390.98,3571.0,389.9636,390.3328,389.7041,390.1532,3571.0
2025-03-17 10:55:00,391.09,391.18,390.38,390.58,3890.0,390.2629,390.3527,389.5544,389.754,3890.0
2025-03-17 11:00:00,390.47,391.31,390.36,390.75,4430.0,389.6442,390.4825,389.5345,389.9237,4430.0
2025-03-17 11:05:00,390.98,390.98,389.6,389.6,1605.0,390.1532,390.1532,388.7761,388.7761,1605.0
2025-03-17 11:10:00,389.49,389.49,388.79,389.3,2959.0,388.6663,388.6663,387.9678,388.4767,2959.0
2025-03-17 11:15:00,389.13,389.53,388.81,389.48,3696.0,388.3071,388.7062,387.9878,388.6563,3696.0
2025-03-17 11:20:00,389.41,389.47,389.23,389.23,2675.0,388.5865,388.6464,388.4069,388.4069,2675.0
2025-03-17 11:25:00,389.1,389.3,388.01,388.02,5500.0,388.2771,388.4767,387.1895,387.1994,5500.0
2025-03-17 11:30:00,388.02,388.5,387.75,388.3,9411.0,387.1994,387.6784,386.93,387.4788,9411.0
2025-03-17 11:35:00,388.3,388.38,387.9,387.9,8358.0,387.4788,387.5587,387.0797,387.0797,8358.0
2025-03-17 11:40:00,388.08,388.15,387.6,387.6,18604.0,387.2593,387.3292,386.7803,386.7803,18604.0
2025-03-17 11:45:00,387.74,387.93,387.46,387.46,8988.0,386.92,387.1096,386.6406,386.6406,8988.0
2025-03-17 11:50:00,387.63,387.68,387.16,387.16,3079.0,386.8103,386.8601,386.3412,386.3412,3079.0
2025-03-17 11:55:00,387.45,388.02,387.3,387.47,38519.0,386.6306,387.1994,386.481,386.6506,38519.0
2025-03-17 12:00:00,387.5,388.25,387.49,387.98,9168.0,386.6805,387.4289,386.6705,387.1595,9168.0
2025-03-17 12:05:00,388.0,389.29,387.99,389.08,7775.0,387.1795,388.4667,387.1695,388.2572,7775.0
2025-03-17 12:10:00,389.08,389.08,388.55,388.82,1974.0,388.2572,388.2572,387.7283,387.9977,1974.0
2025-03-17 12:15:00,388.88,389.52,388.72,388.9,9764.0,388.0576,388.6963,387.8979,388.0776,9764.0
2025-03-17 12:20:00,388.93,389.02,388.25,388.91,4925.0,388.1075,388.1973,387.4289,388.0875,4925.0
2025-03-17 12:25:00,388.97,389.52,388.82,389.35,5018.0,388.1474,388.6963,387.9977,388.5266,5018.0
2025-03-17 12:30:00,389.24,389.24,388.81,388.93,1702.0,388.4168,388.4168,387.9878,388.1075,1702.0
2025-03-17 12:35:00,388.98,388.99,388.57,388.64,1601.0,388.1574,388.1674,387.7483,387.8181,1601.0
2025-03-17 12:40:00,388.55,388.85,388.46,388.59,4236.0,387.7283,388.0277,387.6385,387.7682,4236.0
2025-03-17 12:45:00,388.43,388.44,388.18,388.42,4062.0,387.6086,387.6185,387.3591,387.5986,4062.0
2025-03-17 12:50:00,388.55,389.1,388.55,389.1,6282.0,387.7283,388.2771,387.7283,388.2771,6282.0
2025-03-17 12:55:00,389.1,389.52,389.08,389.08,6235.0,388.2771,388.6963,388.2572,388.2572,6235.0
2025-03-17 13:00:00,389.21,389.21,388.87,388.91,2314.0,388.3869,388.3869,388.0476,388.0875,2314.0
2025-03-17 13:05:00,389.0,389.48,388.84,389.47,4187.0,388.1774,388.6563,388.0177,388.6464,4187.0
2025-03-17 13:10:00,389.48,389.51,389.23,389.25,4738.0,388.6563,388.6863,388.4069,388.4268,4738.0
2025-03-17 13:15:00,389.17,389.72,389.15,389.63,6764.0,388.347,388.8958,388.327,388.806,6764.0
2025-03-17 13:20:00,389.68,389.94,389.65,389.86,3123.0,388.8559,389.1154,388.826,389.0355,3123.0
2025-03-17 13:25:00,389.86,390.09,389.85,390.08,3268.0,389.0355,389.2651,389.0256,389.2551,3268.0
2025-03-17 13:30:00,390.08,390.41,390.08,390.18,6285.0,389.2551,389.5844,389.2551,389.3549,6285.0
2025-03-17 13:35:00,390.18,390.62,390.08,390.19,5994.0,389.3549,389.7939,389.2551,389.3648,5994.0
2025-03-17 13:40:00,390.31,390.89,390.19,390.66,14296.0,389.4846,390.0634,389.3648,389.8338,14296.0
2025-03-17 13:45:00,390.98,391.23,390.82,391.06,3659.0,390.1532,390.4026,389.9935,390.233,3659.0
2025-03-17 13:50:00,391.03,391.66,391.03,391.66,3001.0,390.2031,390.8317,390.2031,390.8317,3001.0
2025-03-17 13:55:00,391.63,391.78,391.63,391.63,2287.0,390.8018,390.9515,390.8018,390.8018,2287.0
2025-03-17 14:00:00,391.67,392.59,391.67,392.3,13858.0,390.8417,391.7598,390.8417,391.4704,13858.0
2025-03-17 14:05:00,392.24,392.73,392.1,392.41,11818.0,391.4105,391.8995,391.2708,391.5801,11818.0
2025-03-17 14:10:00,392.2,392.8,392.2,392.75,5161.0,391.3706,391.9693,391.3706,391.9194,5161.0
2025-03-17 14:15:00,392.75,393.04,392.35,392.36,7568.0,391.9194,392.2088,391.5203,391.5303,7568.0
2025-03-17 14:20:00,392.34,392.36,390.98,391.23,9120.0,391.5103,391.5303,390.1532,390.4026,9120.0
2025-03-17 14:25:00,391.52,391.64,391.17,391.3,10411.0,390.692,390.8118,390.3428,390.4725,10411.0
2025-03-17 14:30:00,391.14,391.4,391.12,391.17,3000.0,390.3128,390.5723,390.2929,390.3428,3000.0
2025-03-17 14:35:00,391.18,391.2,390.9,391.13,4788.0,390.3527,390.3727,390.0733,390.3029,4788.0
2025-03-17 14:40:00,391.14,391.28,390.89,391.27,4263.0,390.3128,390.4525,390.0634,390.4426,4263.0
2025-03-17 14:45:00,391.13,391.29,390.98,391.26,5403.0,390.3029,390.4625,390.1532,390.4326,5403.0
2025-03-17 14:50:00,391.32,391.56,391.17,391.4,5285.0,390.4925,390.7319,390.3428,390.5723,5285.0
2025-03-17 14:55:00,391.32,391.32,390.95,391.02,4848.0,390.4925,390.4925,390.1232,390.1931,4848.0
2025-03-17 15:00:00,390.97,391.06,390.67,390.93,7574.0,390.1432,390.233,389.8438,390.1033,7574.0
2025-03-17 15:05:00,390.88,391.06,390.55,390.55,5047.0,390.0534,390.233,389.7241,389.7241,5047.0
2025-03-17 15:10:00,390.49,391.19,390.47,390.86,4668.0,389.6642,390.3627,389.6442,390.0334,4668.0
2025-03-17 15:15:00,390.74,391.03,390.74,391.0,5537.0,389.9137,390.2031,389.9137,390.1731,5537.0
2025-03-17 15:20:00,391.03,391.48,391.0,391.19,11962.0,390.2031,390.6521,390.1731,390.3627,11962.0
2025-03-17 15:25:00,391.16,391.45,390.96,391.39,8689.0,390.3328,390.6222,390.1332,390.5623,8689.0
2025-03-17 15:30:00,391.4,391.79,391.21,391.34,29441.0,390.5723,390.9615,390.3827,390.5124,29441.0
2025-03-17 15:35:00,391.19,391.19,390.79,390.93,15686.0,390.3627,390.3627,389.9636,390.1033,15686.0
2025-03-17 15:40:00,390.93,391.5,390.68,391.29,11296.0,390.1033,390.6721,389.8538,390.4625,11296.0
2025-03-17 15:45:00,391.08,391.48,390.96,390.98,13695.0,390.253,390.6521,390.1332,390.1532,13695.0
2025-03-17 15:50:00,391.18,391.18,390.55,391.17,42817.0,390.3527,390.3527,389.7241,390.3428,42817.0
2025-03-17 15:55:00,391.17,391.44,390.19,390.97,164205.0,390.3428,390.6122,389.3648,390.1432,164205.0
2025-03-18 09:30:00,391.55,391.98,389.35,391.25,18776.0,390.722,391.1511,388.5266,390.4226,18776.0
2025-03-18 09:35:00,390.68,390.68,388.69,388.94,3445.0,389.8538,389.8538,387.868,388.1175,3445.0
2025-03-18 09:40:00,388.94,391.45,388.93,390.47,7469.0,388.1175,390.6222,388.1075,389.6442,7469.0
2025-03-18 09:45:00,390.47,390.52,389.47,389.92,8592.0,389.6442,389.6941,388.6464,389.0954,8592.0
2025-03-18 09:50:00,390.19,391.67,390.03,390.44,8988.0,389.3648,390.8417,389.2052,389.6143,8988.0
2025-03-18 09:55:00,390.39,390.81,389.81,390.41,3136.0,389.5644,389.9835,388.9856,389.5844,3136.0
2025-03-18 10:00:00,390.27,390.83,390.27,390.46,5832.0,389.4447,390.0035,389.4447,389.6343,5832.0
2025-03-18 10:05:00,390.46,391.21,390.45,390.62,6827.0,389.6343,390.3827,389.6243,389.7939,6827.0
2025-03-18 10:10:00,390.71,390.98,390.21,390.81,11266.0,389.8837,390.1532,389.3848,389.9835,11266.0
2025-03-18 10:15:00,390.88,391.14,390.7,390.9,8909.0,390.0534,390.3128,389.8738,390.0733,8909.0
2025-03-18 10:20:00,390.91,391.04,390.38,390.5,2418.0,390.0833,390.213,389.5544,389.6742,2418.0
2025-03-18 10:25:00,390.39,391.08,390.39,390.88,4500.0,389.5644,390.253,389.5644,390.0534,4500.0
2025-03-18 10:30:00,390.83,391.0,390.76,390.8,2935.0,390.0035,390.1731,389.9336,389.9735,2935.0
2025-03-18 10:35:00,390.86,390.92,390.1,390.45,7055.0,390.0334,390.0933,389.275,389.6243,7055.0
2025-03-18 10:40:00,390.44,390.63,390.43,390.5,1601.0,389.6143,389.8039,389.6043,389.6742,1601.0
2025-03-18 10:45:00,390.36,390.51,390.21,390.5,3500.0,389.5345,389.6842,389.3848,389.6742,3500.0
2025-03-18 10:50:00,390.43,390.74,390.26,390.58,2568.0,389.6043,389.9137,389.4347,389.754,2568.0
2025-03-18 10:55:00,391.06,391.11,390.67,390.81,3068.0,390.233,390.2829,389.8438,389.9835,3068.0
2025-03-18 11:00:00,390.85,391.25,390.64,391.23,4528.0,390.0234,390.4226,389.8139,390.4026,4528.0
2025-03-18 11:05:00,391.2,391.2,390.79,391.0,2466.0,390.3727,390.3727,389.9636,390.1731,2466.0
2025-03-18 11:10:00,390.86,390.95,390.56,390.56,2426.0,390.0334,390.1232,389.7341,389.7341,2426.0
2025-03-18 11:15:00,390.62,390.62,390.25,390.26,2781.0,389.7939,389.7939,389.4247,389.4347,2781.0
2025-03-18 11:20:00,390.02,390.15,389.66,389.71,5400.0,389.1952,389.3249,388.836,388.8859,5400.0
2025-03-18 11:25:00,389.72,389.85,389.36,389.36,3552.0,388.8958,389.0256,388.5366,388.5366,3552.0
2025-03-18 11:30:00,389.29,389.34,389.11,389.34,756.0,388.4667,388.5166,388.2871,388.5166,756.0
2025-03-18 11:35:00,389.46,389.57,389.36,389.57,560.0,388.6364,388.7462,388.5366,388.7462,560.0
2025-03-18 11:40:00,389.73,389.9,389.51,389.7,2483.0,388.9058,389.0755,388.6863,388.8759,2483.0
2025-03-18 11:45:00,389.69,389.69,389.11,389.11,5803.0,388.8659,388.8659,388.2871,388.2871,5803.0
2025-03-18 11:50:00,389.09,389.31,388.74,388.81,3826.0,388.2672,388.4867,387.9179,387.9878,3826.0
2025-03-18 11:55:00,388.61,388.71,388.41,388.47,2200.0,387.7882,387.888,387.5886,387.6485,2200.0
2025-03-18 12:00:00,388.48,388.6,388.35,388.43,4580.0,387.6585,387.7782,387.5287,387.6086,4580.0
2025-03-18 12:05:00,388.61,389.29,388.41,389.02,4357.0,387.7882,388.4667,387.5886,388.1973,4357.0
2025-03-18 12:10:00,389.47,389.53,389.33,389.52,2184.0,388.6464,388.7062,388.5067,388.6963,2184.0
2025-03-18 12:15:00,389.5,389.51,388.86,389.02,4917.0,388.6763,388.6863,388.0377,388.1973,4917.0
2025-03-18 12:20:00,389.14,389.83,389.1,389.83,4815.0,388.3171,389.0056,388.2771,389.0056,4815.0
2025-03-18 12:25:00,389.84,389.99,389.64,389.83,5214.0,389.0156,389.1653,388.816,389.0056,5214.0
2025-03-18 12:30:00,389.95,390.19,389.94,390.0,3339.0,389.1253,389.3648,389.1154,389.1752,3339.0
2025-03-18 12:35:00,389.92,390.19,389.56,389.75,6441.0,389.0954,389.3648,388.7362,388.9258,6441.0
2025-03-18 12:40:00,389.75,389.95,389.03,389.03,2972.0,388.9258,389.1253,388.2073,388.2073,2972.0
2025-03-18 12:45:00,389.21,389.23,388.92,388.92,1466.0,388.3869,388.4069,388.0975,388.0975,1466.0
2025-03-18 12:50:00,388.89,389.21,388.71,389.0,6097.0,388.0676,388.3869,387.888,388.1774,6097.0
2025-03-18 12:55:00,389.0,389.14,388.85,388.89,2359.0,388.1774,388.3171,388.0277,388.0676,2359.0
2025-03-18 13:00:00,389.06,389.29,388.86,389.17,5703.0,388.2372,388.4667,388.0377,388.347,5703.0
2025-03-18 13:05:00,389.15,389.15,388.71,388.84,1600.0,388.327,388.327,387.888,388.0177,1600.0
2025-03-18 13:10:00,388.84,388.87,388.62,388.79,4641.0,388.0177,388.0476,387.7982,387.9678,4641.0
2025-03-18 13:15:00,388.69,389.29,388.49,388.49,10402.0,387.868,388.4667,387.6684,387.6684,10402.0
2025-03-18 13:20:00,388.48,388.99,388.46,388.99,9855.0,387.6585,388.1674,387.6385,388.1674,9855.0
2025-03-18 13:25:00,389.2,389.41,389.03,389.21,4607.0,388.3769,388.5865,388.2073,388.3869,4607.0
2025-03-18 13:30:00,389.41,389.63,389.18,389.63,5916.0,388.5865,388.806,388.357,388.806,5916.0
2025-03-18 13:35:00,389.68,389.89,389.33,389.44,5939.0,388.8559,389.0655,388.5067,388.6164,5939.0
2025-03-18 13:40:00,389.37,389.61,389.36,389.56,2108.0,388.5466,388.7861,388.5366,388.7362,2108.0
2025-03-18 13:45:00,389.66,389.79,389.59,389.67,4912.0,388.836,388.9657,388.7661,388.8459,4912.0
2025-03-18 13:50:00,389.75,389.84,389.53,389.53,5043.0,388.9258,389.0156,388.7062,388.7062,5043.0
2025-03-18 13:55:00,389.49,389.6,389.27,389.38,3214.0,388.6663,388.7761,388.4468,388.5566,3214.0
2025-03-18 14:00:00,389.51,390.0,389.05,389.59,103392.0,388.6863,389.1752,388.2273,388.7661,103392.0
2025-03-18 14:05:00,389.39,389.63,389.22,389.53,5889.0,388.5665,388.806,388.3969,388.7062,5889.0
2025-03-18 14:10:00,389.52,389.52,389.09,389.36,7814.0,388.6963,388.6963,388.2672,388.5366,7814.0
2025-03-18 14:15:00,389.36,389.71,389.36,389.45,10570.0,388.5366,388.8859,388.5366,388.6264,10570.0
2025-03-18 14:20:00,389.44,389.65,388.96,389.09,24903.0,388.6164,388.826,388.1374,388.2672,24903.0
2025-03-18 14:25:00,389.29,389.29,388.25,388.35,11046.0,388.4667,388.4667,387.4289,387.5287,11046.0
2025-03-18 14:30:00,388.47,388.73,388.34,388.55,6840.0,387.6485,387.9079,387.5188,387.7283,6840.0
2025-03-18 14:35:00,388.55,388.7,388.32,388.59,6470.0,387.7283,387.878,387.4988,387.7682,6470.0
2025-03-18 14:40:00,388.5,388.58,388.08,388.08,7290.0,387.6784,387.7582,387.2593,387.2593,7290.0
2025-03-18 14:45:00,388.37,388.39,388.1,388.26,8916.0,387.5487,387.5686,387.2793,387.4389,8916.0
2025-03-18 14:50:00,388.19,388.5,388.18,388.31,5182.0,387.3691,387.6784,387.3591,387.4888,5182.0
2025-03-18 14:55:00,388.32,388.38,388.1,388.24,7572.0,387.4988,387.5587,387.2793,387.419,7572.0
2025-03-18 15:00:00,388.2,388.27,387.85,387.96,8398.0,387.379,387.4489,387.0298,387.1396,8398.0
2025-03-18 15:05:00,387.96,388.03,387.7,387.87,6331.0,387.1396,387.2094,386.8801,387.0497,6331.0
2025-03-18 15:10:00,387.88,388.24,387.88,388.08,7498.0,387.0597,387.419,387.0597,387.2593,7498.0
2025-03-18 15:15:00,388.07,388.82,387.94,388.81,8920.0,387.2493,387.9977,387.1196,387.9878,8920.0
2025-03-18 15:20:00,388.74,388.93,388.46,388.93,15865.0,387.9179,388.1075,387.6385,388.1075,15865.0
2025-03-18 15:25:00,388.82,389.1,388.76,389.0,21123.0,387.9977,388.2771,387.9379,388.1774,21123.0
2025-03-18 15:30:00,389.0,389.15,388.88,389.01,33630.0,388.1774,388.327,388.0576,388.1873,33630.0
2025-03-18 15:35:00,388.94,389.48,388.81,389.38,22055.0,388.1175,388.6563,387.9878,388.5566,22055.0
2025-03-18 15:40:00,389.33,389.49,388.65,388.81,20637.0,388.5067,388.6663,387.8281,387.9878,20637.0
2025-03-18 15:45:00,388.77,388.84,388.29,388.4,12206.0,387.9478,388.0177,387.4689,387.5786,12206.0
2025-03-18 15:50:00,388.53,389.55,388.51,389.55,39200.0,387.7084,388.7262,387.6884,388.7262,39200.0
2025-03-18 15:55:00,389.55,390.08,389.21,390.04,136407.0,388.7262,389.2551,388.3869,389.2152,136407.0
2025-03-19 09:30:00,389.79,390.05,388.33,389.94,11719.0,388.9657,389.2251,387.5088,389.1154,11719.0
2025-03-19 09:35:00,389.37,389.38,388.97,389.21,3591.0,388.5466,388.5566,388.1474,388.3869,3591.0
2025-03-19 09:40:00,389.27,389.32,388.71,389.32,1043.0,388.4468,388.4967,387.888,388.4967,1043.0
2025-03-19 09:45:00,389.37,390.24,389.36,390.23,1770.0,388.5466,389.4147,388.5366,389.4048,1770.0
2025-03-19 09:50:00,390.28,390.28,390.27,390.28,627.0,389.4546,389.4546,389.4447,389.4546,627.0
2025-03-19 09:55:00,390.37,390.47,389.72,389.94,4127.0,389.5445,389.6442,388.8958,389.1154,4127.0
2025-03-19 10:00:00,390.05,390.49,389.92,390.09,4067.0,389.2251,389.6642,389.0954,389.2651,4067.0
2025-03-19 10:05:00,389.98,390.31,389.97,390.15,2649.0,389.1553,389.4846,389.1453,389.3249,2649.0
2025-03-19 10:10:00,390.15,390.15,389.41,389.5,5128.0,389.3249,389.3249,388.5865,388.6763,5128.0
2025-03-19 10:15:00,389.54,389.54,389.25,389.53,300.0,388.7162,388.7162,388.4268,388.7062,300.0
2025-03-19 10:20:00,389.39,390.65,389.28,390.65,3944.0,388.5665,389.8239,388.4568,389.8239,3944.0
2025-03-19 10:25:00,390.78,390.8,390.52,390.52,2691.0,389.9536,389.9735,389.6941,389.6941,2691.0
2025-03-19 10:30:00,390.77,390.77,390.51,390.51,711.0,389.9436,389.9436,389.6842,389.6842,711.0
2025-03-19 10:35:00,390.55,390.55,389.91,390.0,700.0,389.7241,389.7241,389.0854,389.1752,700.0
2025-03-19 10:40:00,389.7,389.96,389.48,389.53,2124.0,388.8759,389.1353,388.6563,388.7062,2124.0
2025-03-19 10:45:00,389.52,389.99,389.51,389.69,1148.0,388.6963,389.1653,388.6863,388.8659,1148.0
2025-03-19 10:50:00,389.59,389.95,389.59,389.95,1046.0,388.7661,389.1253,388.7661,389.1253,1046.0
2025-03-19 10:55:00,389.59,389.59,389.34,389.44,1700.0,388.7661,388.7661,388.5166,388.6164,1700.0
2025-03-19 11:00:00,389.4,389.82,389.4,389.82,1652.0,388.5765,388.9956,388.5765,388.9956,1652.0
2025-03-19 11:05:00,389.78,389.78,389.34,389.52,4018.0,388.9557,388.9557,388.5166,388.6963,4018.0
2025-03-19 11:10:00,389.52,390.0,389.26,389.88,2662.0,388.6963,389.1752,388.4368,389.0555,2662.0
2025-03-19 11:15:00,389.9,389.9,389.42,389.43,1100.0,389.0755,389.0755,388.5965,388.6064,1100.0
2025-03-19 11:20:00,389.49,389.49,389.28,389.42,1644.0,388.6663,388.6663,388.4568,388.5965,1644.0
2025-03-19 11:25:00,389.2,389.73,389.2,389.51,6500.0,388.3769,388.9058,388.3769,388.6863,6500.0
2025-03-19 11:30:00,389.7,390.12,389.7,389.88,4600.0,388.8759,389.295,388.8759,389.0555,4600.0
2025-03-19 11:35:00,389.73,389.73,389.39,389.64,1589.0,388.9058,388.9058,388.5665,388.816,1589.0
2025-03-19 11:40:00,389.87,389.94,389.63,389.63,1858.0,389.0455,389.1154,388.806,388.806,1858.0
2025-03-19 11:45:00,389.73,390.2,389.7,390.2,3508.0,388.9058,389.3748,388.8759,389.3748,3508.0
2025-03-19 11:50:00,390.2,390.5,390.18,390.34,3846.0,389.3748,389.6742,389.3549,389.5145,3846.0
2025-03-19 11:55:00,390.39,390.39,389.93,390.03,1431.0,389.5644,389.5644,389.1054,389.2052,1431.0
2025-03-19 12:00:00,390.03,390.56,390.02,390.56,4755.0,389.2052,389.7341,389.1952,389.7341,4755.0
2025-03-19 12:05:00,390.57,390.89,390.5,390.54,4943.0,389.744,390.0634,389.6742,389.7141,4943.0
2025-03-19 12:10:00,390.71,390.92,390.28,390.28,3729.0,389.8837,390.0933,389.4546,389.4546,3729.0
2025-03-19 12:15:00,390.5,390.5,390.32,390.35,1027.0,389.6742,389.6742,389.4946,389.5245,1027.0
2025-03-19 12:20:00,390.11,390.26,390.0,390.0,4808.0,389.285,389.4347,389.1752,389.1752,4808.0
2025-03-19 12:25:00,390.0,390.3,390.0,390.29,1636.0,389.1752,389.4746,389.1752,389.4646,1636.0
2025-03-19 12:30:00,390.21,390.29,389.82,389.84,3492.0,389.3848,389.4646,388.9956,389.0156,3492.0
2025-03-19 12:35:00,389.84,390.03,389.57,389.93,2208.0,389.0156,389.2052,388.7462,389.1054,2208.0
2025-03-19 12:40:00,389.74,389.93,389.71,389.93,400.0,388.9158,389.1054,388.8859,389.1054,400.0
2025-03-19 12:45:00,389.94,390.16,389.74,390.0,7900.0,389.1154,389.3349,388.9158,389.1752,7900.0
2025-03-19 12:50:00,390.0,390.13,389.86,390.0,2000.0,389.1752,389.305,389.0355,389.1752,2000.0
2025-03-19 12:55:00,390.0,390.0,389.73,389.87,3025.0,389.1752,389.1752,388.9058,389.0455,3025.0
2025-03-19 13:00:00,389.91,390.27,389.66,389.73,5188.0,389.0854,389.4447,388.836,388.9058,5188.0
2025-03-19 13:05:00,389.62,389.62,389.46,389.53,800.0,388.796,388.796,388.6364,388.7062,800.0
2025-03-19 13:10:00,389.38,389.52,389.33,389.52,1000.0,388.5566,388.6963,388.5067,388.6963,1000.0
2025-03-19 13:15:00,389.38,389.5,389.33,389.33,500.0,388.5566,388.6763,388.5067,388.5067,500.0
2025-03-19 13:20:00,389.38,389.45,389.19,389.19,938.0,388.5566,388.6264,388.367,388.367,938.0
2025-03-19 13:25:00,389.04,389.04,388.71,388.82,1000.0,388.2173,388.2173,387.888,387.9977,1000.0
2025-03-19 13:30:00,388.8,388.93,388.76,388.91,4366.0,387.9778,388.1075,387.9379,388.0875,4366.0
2025-03-19 13:35:00,388.79,389.27,388.63,389.27,1700.0,387.9678,388.4468,387.8081,388.4468,1700.0
2025-03-19 13:40:00,389.25,389.25,389.01,389.02,2066.0,388.4268,388.4268,388.1873,388.1973,2066.0
2025-03-19 13:45:00,389.0,389.0,388.54,388.54,1400.0,388.1774,388.1774,387.7183,387.7183,1400.0
2025-03-19 13:50:00,388.48,388.5,388.37,388.48,1726.0,387.6585,387.6784,387.5487,387.6585,1726.0
2025-03-19 13:55:00,388.48,388.84,388.4,388.4,3514.0,387.6585,388.0177,387.5786,387.5786,3514.0
2025-03-19 14:00:00,387.8,388.84,387.8,388.68,4951.0,386.9799,388.0177,386.9799,387.858,4951.0
2025-03-19 14:05:00,388.81,389.29,388.55,389.23,1709.0,387.9878,388.4667,387.7283,388.4069,1709.0
2025-03-19 14:10:00,389.13,389.68,389.13,389.31,2821.0,388.3071,388.8559,388.3071,388.4867,2821.0
2025-03-19 14:15:00,389.31,389.7,389.08,389.24,2162.0,388.4867,388.8759,388.2572,388.4168,2162.0
2025-03-19 14:20:00,389.05,389.28,389.0,389.17,500.0,388.2273,388.4568,388.1774,388.347,500.0
2025-03-19 14:25:00,389.14,389.2,388.86,389.1,5536.0,388.3171,388.3769,388.0377,388.2771,5536.0
2025-03-19 14:30:00,389.14,390.0,388.99,389.55,10057.0,388.3171,389.1752,388.1674,388.7262,10057.0
2025-03-19 14:35:00,389.63,389.63,389.07,389.15,1425.0,388.806,388.806,388.2472,388.327,1425.0
2025-03-19 14:40:00,389.23,389.6,389.22,389.56,3094.0,388.4069,388.7761,388.3969,388.7362,3094.0
2025-03-19 14:45:00,389.6,389.92,389.1,389.92,6194.0,388.7761,389.0954,388.2771,389.0954,6194.0
2025-03-19 14:50:00,389.6,390.05,389.43,389.73,9305.0,388.7761,389.2251,388.6064,388.9058,9305.0
2025-03-19 14:55:00,389.68,390.05,389.68,390.04,2048.0,388.8559,389.2251,388.8559,389.2152,2048.0
2025-03-19 15:00:00,390.08,390.14,389.66,389.89,5190.0,389.2551,389.3149,388.836,389.0655,5190.0
2025-03-19 15:05:00,390.0,390.28,389.84,390.28,3650.0,389.1752,389.4546,389.0156,389.4546,3650.0
2025-03-19 15:10:00,390.47,390.81,390.47,390.63,4992.0,389.6442,389.9835,389.6442,389.8039,4992.0
2025-03-19 15:15:00,390.71,391.14,390.51,390.91,7141.0,389.8837,390.3128,389.6842,390.0833,7141.0
2025-03-19 15:20:00,390.71,390.71,390.27,390.41,1400.0,389.8837,389.8837,389.4447,389.5844,1400.0
2025-03-19 15:25:00,390.29,390.45,389.85,390.37,5426.0,389.4646,389.6243,389.0256,389.5445,5426.0
2025-03-19 15:30:00,390.41,391.36,390.4,391.26,33033.0,389.5844,390.5324,389.5744,390.4326,33033.0
2025-03-19 15:35:00,391.26,391.83,390.97,391.38,15096.0,390.4326,391.0014,390.1432,390.5523,15096.0
2025-03-19 15:40:00,391.38,391.39,390.64,391.36,9141.0,390.5523,390.5623,389.8139,390.5324,9141.0
2025-03-19 15:45:00,391.33,391.77,391.13,391.25,16284.0,390.5024,390.9415,390.3029,390.4226,16284.0
2025-03-19 15:50:00,391.06,391.38,390.45,391.21,27194.0,390.233,390.5523,389.6243,390.3827,27194.0
2025-03-19 15:55:00,391.11,391.11,390.25,390.32,87370.0,390.2829,390.2829,389.4247,389.4946,87370.0
2025-03-20 09:30:00,390.17,390.51,388.74,390.51,7177.0,389.3449,389.6842,387.9179,389.6842,7177.0
2025-03-20 09:35:00,390.06,390.07,389.1,389.1,1400.0,389.2351,389.2451,388.2771,388.2771,1400.0
2025-03-20 09:40:00,388.91,389.98,388.9,389.55,1100.0,388.0875,389.1553,388.0776,388.7262,1100.0
2025-03-20 09:45:00,388.74,390.19,388.74,389.64,13296.0,387.9179,389.3648,387.9179,388.816,13296.0
2025-03-20 09:50:00,389.58,390.25,389.58,390.23,4282.0,388.7561,389.4247,388.7561,389.4048,4282.0
2025-03-20 09:55:00,389.93,390.25,389.7,389.73,10200.0,389.1054,389.4247,388.8759,388.9058,10200.0
2025-03-20 10:00:00,389.97,390.74,389.93,390.73,15647.0,389.1453,389.9137,389.1054,389.9037,15647.0
2025-03-20 10:05:00,390.73,391.08,390.38,390.38,10389.0,389.9037,390.253,389.5544,389.5544,10389.0
2025-03-20 10:10:00,390.7,390.77,390.52,390.77,3603.0,389.8738,389.9436,389.6941,389.9436,3603.0
2025-03-20 10:15:00,390.81,391.15,390.69,390.96,11882.0,389.9835,390.3228,389.8638,390.1332,11882.0
2025-03-20 10:20:00,390.96,391.5,390.86,391.5,4263.0,390.1332,390.6721,390.0334,390.6721,4263.0
2025-03-20 10:25:00,391.54,391.98,391.52,391.81,4394.0,390.712,391.1511,390.692,390.9814,4394.0
2025-03-20 10:30:00,392.0,392.29,391.52,392.18,9198.0,391.171,391.4604,390.692,391.3506,9198.0
2025-03-20 10:35:00,392.18,392.21,391.83,391.95,3351.0,391.3506,391.3806,391.0014,391.1211,3351.0
2025-03-20 10:40:00,391.98,392.33,391.97,392.33,5522.0,391.1511,391.5003,391.1411,391.5003,5522.0
2025-03-20 10:45:00,392.44,392.44,392.02,392.12,3942.0,391.6101,391.6101,391.191,391.2908,3942.0
2025-03-20 10:50:00,392.14,392.16,391.62,392.0,9060.0,391.3107,391.3307,390.7918,391.171,9060.0
2025-03-20 10:55:00,391.98,392.63,391.81,392.63,2853.0,391.1511,391.7997,390.9814,391.7997,2853.0
2025-03-20 11:00:00,392.55,392.58,392.18,392.38,2563.0,391.7198,391.7498,391.3506,391.5502,2563.0
2025-03-20 11:05:00,392.38,392.57,392.34,392.57,1000.0,391.5502,391.7398,391.5103,391.7398,1000.0
2025-03-20 11:10:00,392.58,392.92,392.48,392.85,6301.0,391.7498,392.0891,391.65,392.0192,6301.0
2025-03-20 11:15:00,392.91,392.91,392.56,392.69,3765.0,392.0791,392.0791,391.7298,391.8596,3765.0
2025-03-20 11:20:00,392.48,392.69,392.43,392.44,3791.0,391.65,391.8596,391.6001,391.6101,3791.0
2025-03-20 11:25:00,392.48,393.08,392.43,392.94,2314.0,391.65,392.2487,391.6001,392.109,2314.0
2025-03-20 11:30:00,392.9,392.9,392.62,392.68,2260.0,392.0691,392.0691,391.7897,391.8496,2260.0
2025-03-20 11:35:00,392.56,392.57,392.56,392.57,243.0,391.7298,391.7398,391.7298,391.7398,243.0
2025-03-20 11:40:00,393.09,393.39,393.08,393.39,1653.0,392.2587,392.5581,392.2487,392.5581,1653.0
2025-03-20 11:45:00,393.5,393.62,393.45,393.61,1981.0,392.6678,392.7876,392.6179,392.7776,1981.0
2025-03-20 11:50:00,393.58,393.79,393.54,393.73,1918.0,392.7477,392.9572,392.7078,392.8974,1918.0
2025-03-20 11:55:00,393.77,394.01,393.76,394.01,950.0,392.9373,393.1768,392.9273,393.1768,950.0
2025-03-20 12:00:00,393.67,394.34,393.51,394.24,3715.0,392.8375,393.5061,392.6778,393.4063,3715.0
2025-03-20 12:05:00,394.18,394.28,394.02,394.12,2262.0,393.3464,393.4462,393.1867,393.2865,2262.0
2025-03-20 12:10:00,393.88,393.95,393.7,393.7,1370.0,393.047,393.1169,392.8674,392.8674,1370.0
2025-03-20 12:15:00,393.94,394.17,393.93,394.17,800.0,393.1069,393.3364,393.0969,393.3364,800.0
2025-03-20 12:20:00,394.0,394.01,394.0,394.0,300.0,393.1668,393.1768,393.1668,393.1668,300.0
2025-03-20 12:25:00,394.04,394.2,393.96,393.98,1625.0,393.2067,393.3664,393.1269,393.1468,1625.0
2025-03-20 12:30:00,394.06,394.2,394.05,394.06,700.0,393.2267,393.3664,393.2167,393.2267,700.0
2025-03-20 12:35:00,394.02,394.09,393.72,393.99,1705.0,393.1867,393.2566,392.8874,393.1568,1705.0
2025-03-20 12:40:00,393.88,394.5,393.88,394.5,941.0,393.047,393.6657,393.047,393.6657,941.0
2025-03-20 12:45:00,394.51,394.57,394.02,394.04,2105.0,393.6757,393.7356,393.1867,393.2067,2105.0
2025-03-20 12:50:00,394.01,394.01,393.69,393.87,3136.0,393.1768,393.1768,392.8574,393.0371,3136.0
2025-03-20 12:55:00,394.04,394.04,393.67,393.75,3053.0,393.2067,393.2067,392.8375,392.9173,3053.0
2025-03-20 13:00:00,393.75,393.82,393.54,393.74,2725.0,392.9173,392.9872,392.7078,392.9073,2725.0
2025-03-20 13:05:00,393.56,394.08,393.56,394.08,2063.0,392.7277,393.2466,392.7277,393.2466,2063.0
2025-03-20 13:10:00,394.09,394.2,393.97,394.2,1941.0,393.2566,393.3664,393.1368,393.3664,1941.0
2025-03-20 13:15:00,394.25,394.25,393.73,393.9,3959.0,393.4163,393.4163,392.8974,393.067,3959.0
2025-03-20 13:20:00,394.14,394.15,393.6,393.6,2205.0,393.3065,393.3165,392.7676,392.7676,2205.0
2025-03-20 13:25:00,393.39,393.42,393.12,393.28,4067.0,392.5581,392.588,392.2886,392.4483,4067.0
2025-03-20 13:30:00,393.44,393.78,393.37,393.43,7077.0,392.608,392.9472,392.5381,392.598,7077.0
2025-03-20 13:35:00,393.57,393.76,393.34,393.76,4734.0,392.7377,392.9273,392.5082,392.9273,4734.0
2025-03-20 13:40:00,393.72,394.15,393.5,394.15,2428.0,392.8874,393.3165,392.6678,393.3165,2428.0
2025-03-20 13:45:00,393.91,394.56,393.91,394.4,1771.0,393.077,393.7256,393.077,393.5659,1771.0
2025-03-20 13:50:00,394.34,394.43,394.0,394.0,4402.0,393.5061,393.5959,393.1668,393.1668,4402.0
2025-03-20 13:55:00,393.92,394.08,393.82,394.08,2105.0,393.087,393.2466,392.9872,393.2466,2105.0
2025-03-20 14:00:00,393.94,394.03,393.71,393.79,6566.0,393.1069,393.1967,392.8774,392.9572,6566.0
2025-03-20 14:05:00,393.78,393.92,393.3,393.38,5904.0,392.9472,393.087,392.4683,392.5481,5904.0
2025-03-20 14:10:00,393.36,393.7,393.26,393.55,4226.0,392.5281,392.8674,392.4283,392.7177,4226.0
2025-03-20 14:15:00,393.55,393.71,393.45,393.45,2970.0,392.7177,392.8774,392.6179,392.6179,2970.0
2025-03-20 14:20:00,393.45,393.53,393.3,393.3,2205.0,392.6179,392.6978,392.4683,392.4683,2205.0
2025-03-20 14:25:00,393.46,393.49,393.41,393.46,1519.0,392.6279,392.6579,392.578,392.6279,1519.0
2025-03-20 14:30:00,393.56,393.9,393.35,393.89,5657.0,392.7277,393.067,392.5182,393.057,5657.0
2025-03-20 14:35:00,393.82,394.25,393.74,394.2,3183.0,392.9872,393.4163,392.9073,393.3664,3183.0
2025-03-20 14:40:00,394.15,394.31,394.15,394.31,1600.0,393.3165,393.4761,393.3165,393.4761,1600.0
2025-03-20 14:45:00,394.3,394.8,394.3,394.8,2541.0,393.4661,393.9651,393.4661,393.9651,2541.0
2025-03-20 14:50:00,394.78,395.35,394.78,395.13,8665.0,393.9451,394.5139,393.9451,394.2944,8665.0
2025-03-20 14:55:00,395.13,395.13,394.2,394.39,5942.0,394.2944,394.2944,393.3664,393.556,5942.0
2025-03-20 15:00:00,394.47,394.75,394.02,394.09,6418.0,393.6358,393.9152,393.1867,393.2566,6418.0
2025-03-20 15:05:00,394.09,394.48,393.96,394.02,3257.0,393.2566,393.6458,393.1269,393.1867,3257.0
2025-03-20 15:10:00,394.02,394.31,394.02,394.29,3009.0,393.1867,393.4761,393.1867,393.4562,3009.0
2025-03-20 15:15:00,394.12,394.66,394.1,394.66,3266.0,393.2865,393.8254,393.2666,393.8254,3266.0
2025-03-20 15:20:00,394.61,394.92,394.61,394.81,5544.0,393.7755,394.0848,393.7755,393.9751,5544.0
2025-03-20 15:25:00,394.8,394.8,394.2,394.29,5664.0,393.9651,393.9651,393.3664,393.4562,5664.0
2025-03-20 15:30:00,394.43,394.48,394.06,394.42,7108.0,393.5959,393.6458,393.2267,393.5859,7108.0
2025-03-20 15:35:00,394.25,394.45,393.69,393.69,8033.0,393.4163,393.6158,392.8574,392.8574,8033.0
2025-03-20 15:40:00,393.84,394.1,393.61,393.89,8507.0,393.0071,393.2666,392.7776,393.057,8507.0
2025-03-20 15:45:00,393.89,394.05,393.77,393.91,4584.0,393.057,393.2167,392.9373,393.077,4584.0
2025-03-20 15:50:00,394.07,394.13,393.3,393.82,15758.0,393.2366,393.2965,392.4683,392.9872,15758.0
2025-03-20 15:55:00,394.02,394.02,392.94,393.26,52492.0,393.1867,393.1867,392.109,392.4283,52492.0
2025-03-21 09:30:00,392.29,395.0,391.15,394.2,181733.0,391.4604,394.1647,390.3228,393.3664,181733.0
2025-03-21 09:35:00,394.2,394.2,392.3,392.61,4024.0,393.3664,393.3664,391.4704,391.7797,4024.0
2025-03-21 09:40:00,392.61,392.61,391.93,392.01,934.0,391.7797,391.7797,391.1012,391.181,934.0
2025-03-21 09:45:00,392.01,392.05,390.9,390.91,2193.0,391.181,391.2209,390.0733,390.0833,2193.0
2025-03-21 09:50:00,391.34,391.34,390.42,390.43,3816.0,390.5124,390.5124,389.5944,389.6043,3816.0
2025-03-21 09:55:00,390.91,391.03,390.88,390.89,2295.0,390.0833,390.2031,390.0534,390.0634,2295.0
2025-03-21 10:00:00,390.97,391.36,390.18,390.49,5050.0,390.1432,390.5324,389.3549,389.6642,5050.0
2025-03-21 10:05:00,390.5,390.5,389.13,389.13,2615.0,389.6742,389.6742,388.3071,388.3071,2615.0
2025-03-21 10:10:00,389.13,389.6,388.94,389.38,3593.0,388.3071,388.7761,388.1175,388.5566,3593.0
2025-03-21 10:15:00,389.75,390.37,389.39,390.34,1954.0,388.9258,389.5445,388.5665,389.5145,1954.0
2025-03-21 10:20:00,390.34,390.5,390.17,390.41,1352.0,389.5145,389.6742,389.3449,389.5844,1352.0
2025-03-21 10:25:00,390.41,390.68,390.16,390.43,62264.0,389.5844,389.8538,389.3349,389.6043,62264.0
2025-03-21 10:30:00,390.18,390.44,389.71,390.1,4710.0,389.3549,389.6143,388.8859,389.275,4710.0
2025-03-21 10:35:00,390.11,390.37,389.67,389.67,1124.0,389.285,389.5445,388.8459,388.8459,1124.0
2025-03-21 10:40:00,389.66,390.01,389.55,389.57,1698.0,388.836,389.1852,388.7262,388.7462,1698.0
2025-03-21 10:45:00,389.56,390.2,389.55,390.01,2185.0,388.7362,389.3748,388.7262,389.1852,2185.0
2025-03-21 10:50:00,390.35,390.37,390.13,390.13,821.0,389.5245,389.5445,389.305,389.305,821.0
2025-03-21 10:55:00,390.47,390.82,390.47,390.53,610.0,389.6442,389.9935,389.6442,389.7041,610.0
2025-03-21 11:00:00,390.76,391.0,390.44,390.44,3897.0,389.9336,390.1731,389.6143,389.6143,3897.0
2025-03-21 11:05:00,390.77,391.06,390.77,390.89,2450.0,389.9436,390.233,389.9436,390.0634,2450.0
2025-03-21 11:10:00,391.06,391.06,390.23,390.23,2001.0,390.233,390.233,389.4048,389.4048,2001.0
2025-03-21 11:15:00,390.1,390.59,390.09,390.46,941.0,389.275,389.764,389.2651,389.6343,941.0
2025-03-21 11:20:00,390.48,390.48,390.26,390.26,500.0,389.6542,389.6542,389.4347,389.4347,500.0
2025-03-21 11:25:00,390.48,390.78,390.18,390.51,1219.0,389.6542,389.9536,389.3549,389.6842,1219.0
2025-03-21 11:30:00,390.48,390.66,390.48,390.66,1468.0,389.6542,389.8338,389.6542,389.8338,1468.0
2025-03-21 11:35:00,390.66,390.66,390.66,390.66,0.0,389.8338,389.8338,389.8338,389.8338,0.0
2025-03-21 11:40:00,390.81,391.01,390.57,390.62,2876.0,389.9835,390.1831,389.744,389.7939,2876.0
2025-03-21 11:45:00,390.73,390.73,390.64,390.65,300.0,389.9037,389.9037,389.8139,389.8239,300.0
2025-03-21 11:50:00,390.5,390.6,390.18,390.54,2940.0,389.6742,389.774,389.3549,389.7141,2940.0
2025-03-21 11:55:00,390.4,390.55,390.36,390.37,625.0,389.5744,389.7241,389.5345,389.5445,625.0
2025-03-21 12:00:00,390.37,390.58,390.07,390.47,3405.0,389.5445,389.754,389.2451,389.6442,3405.0
2025-03-21 12:05:00,390.45,390.45,390.04,390.32,2814.0,389.6243,389.6243,389.2152,389.4946,2814.0
2025-03-21 12:10:00,390.45,390.75,390.45,390.59,1644.0,389.6243,389.9237,389.6243,389.764,1644.0
2025-03-21 12:15:00,390.4,390.5,389.71,390.49,44872.0,389.5744,389.6742,388.8859,389.6642,44872.0
2025-03-21 12:20:00,390.73,390.95,390.5,390.89,27700.0,389.9037,390.1232,389.6742,390.0634,27700.0
2025-03-21 12:25:00,390.84,391.5,390.7,391.37,3400.0,390.0135,390.6721,389.8738,390.5423,3400.0
2025-03-21 12:30:00,391.37,391.37,390.55,390.55,6098.0,390.5423,390.5423,389.7241,389.7241,6098.0
2025-03-21 12:35:00,390.59,390.72,390.38,390.39,3025.0,389.764,389.8937,389.5544,389.5644,3025.0
2025-03-21 12:40:00,390.58,390.58,390.26,390.26,800.0,389.754,389.754,389.4347,389.4347,800.0
2025-03-21 12:45:00,390.32,390.91,390.32,390.91,2099.0,389.4946,390.0833,389.4946,390.0833,2099.0
2025-03-21 12:50:00,390.91,391.18,390.74,390.74,4714.0,390.0833,390.3527,389.9137,389.9137,4714.0
2025-03-21 12:55:00,390.73,390.93,390.65,390.79,1792.0,389.9037,390.1033,389.8239,389.9636,1792.0
2025-03-21 13:00:00,390.88,390.99,390.83,390.92,1100.0,390.0534,390.1631,390.0035,390.0933,1100.0
2025-03-21 13:05:00,391.07,391.15,391.07,391.15,300.0,390.243,390.3228,390.243,390.3228,300.0
2025-03-21 13:10:00,391.19,391.19,390.5,390.6,7145.0,390.3627,390.3627,389.6742,389.774,7145.0
2025-03-21 13:15:00,390.47,390.61,390.44,390.52,608.0,389.6442,389.784,389.6143,389.6941,608.0
2025-03-21 13:20:00,390.41,391.0,390.3,390.88,3225.0,389.5844,390.1731,389.4746,390.0534,3225.0
2025-03-21 13:25:00,390.75,390.75,390.31,390.47,500.0,389.9237,389.9237,389.4846,389.6442,500.0
2025-03-21 13:30:00,390.16,390.23,389.92,389.98,2075.0,389.3349,389.4048,389.0954,389.1553,2075.0
2025-03-21 13:35:00,390.05,390.05,389.98,389.98,500.0,389.2251,389.2251,389.1553,389.1553,500.0
2025-03-21 13:40:00,390.17,390.63,390.17,390.61,1702.0,389.3449,389.8039,389.3449,389.784,1702.0
2025-03-21 13:45:00,390.68,390.99,390.68,390.99,300.0,389.8538,390.1631,389.8538,390.1631,300.0
2025-03-21 13:50:00,390.82,391.12,390.81,390.94,2912.0,389.9935,390.2929,389.9835,390.1133,2912.0
2025-03-21 13:55:00,390.93,390.93,390.69,390.81,1620.0,390.1033,390.1033,389.8638,389.9835,1620.0
2025-03-21 14:00:00,390.75,390.91,390.74,390.75,2006.0,389.9237,390.0833,389.9137,389.9237,2006.0
2025-03-21 14:05:00,390.71,390.71,390.24,390.46,2264.0,389.8837,389.8837,389.4147,389.6343,2264.0
2025-03-21 14:10:00,390.67,390.67,390.32,390.62,1300.0,389.8438,389.8438,389.4946,389.7939,1300.0
2025-03-21 14:15:00,390.48,390.76,390.43,390.75,2233.0,389.6542,389.9336,389.6043,389.9237,2233.0
2025-03-21 14:20:00,390.81,390.86,390.25,390.25,5126.0,389.9835,390.0334,389.4247,389.4247,5126.0
2025-03-21 14:25:00,390.29,390.29,389.89,389.96,3162.0,389.4646,389.4646,389.0655,389.1353,3162.0
2025-03-21 14:30:00,389.81,390.55,389.81,390.18,2348.0,388.9856,389.7241,388.9856,389.3549,2348.0
2025-03-21 14:35:00,390.27,390.47,390.27,390.45,1065.0,389.4447,389.6442,389.4447,389.6243,1065.0
2025-03-21 14:40:00,390.48,390.54,390.35,390.53,1600.0,389.6542,389.7141,389.5245,389.7041,1600.0
2025-03-21 14:45:00,390.37,390.43,390.16,390.18,1900.0,389.5445,389.6043,389.3349,389.3549,1900.0
2025-03-21 14:50:00,390.15,390.18,389.98,390.13,900.0,389.3249,389.3549,389.1553,389.305,900.0
2025-03-21 14:55:00,390.13,390.13,389.88,389.88,1418.0,389.305,389.305,389.0555,389.0555,1418.0
2025-03-21 15:00:00,389.79,389.79,389.37,389.62,3569.0,388.9657,388.9657,388.5466,388.796,3569.0
2025-03-21 15:05:00,389.76,389.84,389.54,389.68,1650.0,388.9357,389.0156,388.7162,388.8559,1650.0
2025-03-21 15:10:00,389.73,389.97,389.73,389.97,1550.0,388.9058,389.1453,388.9058,389.1453,1550.0
2025-03-21 15:15:00,390.03,390.03,389.64,390.0,4770.0,389.2052,389.2052,388.816,389.1752,4770.0
2025-03-21 15:20:00,389.77,390.08,389.43,390.08,3578.0,388.9457,389.2551,388.6064,389.2551,3578.0
2025-03-21 15:25:00,390.04,390.04,389.67,389.8,4772.0,389.2152,389.2152,388.8459,388.9757,4772.0
2025-03-21 15:30:00,389.72,389.83,389.57,389.73,2340.0,388.8958,389.0056,388.7462,388.9058,2340.0
2025-03-21 15:35:00,389.56,389.84,389.22,389.84,5171.0,388.7362,389.0156,388.3969,389.0156,5171.0
2025-03-21 15:40:00,389.6,389.95,389.3,389.75,8547.0,388.7761,389.1253,388.4767,388.9258,8547.0
2025-03-21 15:45:00,389.74,389.89,389.18,389.39,8628.0,388.9158,389.0655,388.357,388.5665,8628.0
2025-03-21 15:50:00,389.5,390.01,389.03,389.51,10506.0,388.6763,389.1852,388.2073,388.6863,10506.0
2025-03-21 15:55:00,389.57,390.38,389.34,390.16,59479.0,388.7462,389.5544,388.5166,389.3349,59479.0
2025-03-24 09:30:00,393.03,393.03,391.05,392.1,12003.0,392.1988,392.1988,390.223,391.2708,12003.0
2025-03-24 09:35:00,392.44,393.26,391.43,391.51,8563.0,391.6101,392.4283,390.6022,390.682,8563.0
2025-03-24 09:40:00,391.96,393.67,391.96,393.67,4470.0,391.1311,392.8375,391.1311,392.8375,4470.0
2025-03-24 09:45:00,393.26,393.64,392.81,392.81,2024.0,392.4283,392.8075,391.9793,391.9793,2024.0
2025-03-24 09:50:00,392.77,393.16,392.34,392.5,4575.0,391.9394,392.3286,391.5103,391.67,4575.0
2025-03-24 09:55:00,392.5,393.11,392.43,392.73,4633.0,391.67,392.2787,391.6001,391.8995,4633.0
2025-03-24 10:00:00,392.63,393.19,392.63,392.9,4795.0,391.7997,392.3585,391.7997,392.0691,4795.0
2025-03-24 10:05:00,393.07,393.24,392.75,393.24,5927.0,392.2387,392.4084,391.9194,392.4084,5927.0
2025-03-24 10:10:00,393.37,393.67,393.32,393.38,6776.0,392.5381,392.8375,392.4882,392.5481,6776.0
2025-03-24 10:15:00,393.42,393.85,393.28,393.28,3198.0,392.588,393.0171,392.4483,392.4483,3198.0
2025-03-24 10:20:00,393.27,393.4,393.09,393.09,1403.0,392.4383,392.5681,392.2587,392.2587,1403.0
2025-03-24 10:25:00,393.23,393.24,393.23,393.24,665.0,392.3984,392.4084,392.3984,392.4084,665.0
2025-03-24 10:30:00,393.15,393.94,393.15,393.83,6556.0,392.3186,393.1069,392.3186,392.9971,6556.0
2025-03-24 10:35:00,393.83,393.99,393.83,393.93,700.0,392.9971,393.1568,392.9971,393.0969,700.0
2025-03-24 10:40:00,393.93,393.93,393.04,393.14,4913.0,393.0969,393.0969,392.2088,392.3086,4913.0
2025-03-24 10:45:00,393.17,393.47,393.17,393.46,1600.0,392.3385,392.6379,392.3385,392.6279,1600.0
2025-03-24 10:50:00,393.4,393.49,393.31,393.49,711.0,392.5681,392.6579,392.4782,392.6579,711.0
2025-03-24 10:55:00,393.51,394.02,393.51,394.02,1662.0,392.6778,393.1867,392.6778,393.1867,1662.0
2025-03-24 11:00:00,394.22,394.27,394.12,394.27,2710.0,393.3863,393.4362,393.2865,393.4362,2710.0
2025-03-24 11:05:00,394.05,394.23,393.87,394.06,3690.0,393.2167,393.3963,393.0371,393.2267,3690.0
2025-03-24 11:10:00,394.0,394.01,394.0,394.0,300.0,393.1668,393.1768,393.1668,393.1668,300.0
2025-03-24 11:15:00,394.24,394.5,394.15,394.16,5008.0,393.4063,393.6657,393.3165,393.3264,5008.0
2025-03-24 11:20:00,394.16,394.3,394.08,394.1,2500.0,393.3264,393.4661,393.2466,393.2666,2500.0
2025-03-24 11:25:00,394.1,394.1,393.84,394.02,2804.0,393.2666,393.2666,393.0071,393.1867,2804.0
2025-03-24 11:30:00,394.11,394.25,393.89,393.97,4602.0,393.2765,393.4163,393.057,393.1368,4602.0
2025-03-24 11:35:00,393.97,394.25,393.85,393.86,2382.0,393.1368,393.4163,393.0171,393.0271,2382.0
2025-03-24 11:40:00,394.04,394.04,394.04,394.04,233.0,393.2067,393.2067,393.2067,393.2067,233.0
2025-03-24 11:45:00,393.88,393.88,393.55,393.55,1966.0,393.047,393.047,392.7177,392.7177,1966.0
2025-03-24 11:50:00,393.63,394.0,393.63,393.99,2689.0,392.7976,393.1668,392.7976,393.1568,2689.0
2025-03-24 11:55:00,393.88,393.93,393.83,393.83,1175.0,393.047,393.0969,392.9971,392.9971,1175.0
2025-03-24 12:00:00,393.89,394.14,393.89,393.91,1692.0,393.057,393.3065,393.057,393.077,1692.0
2025-03-24 12:05:00,394.0,394.34,394.0,394.09,7501.0,393.1668,393.5061,393.1668,393.2566,7501.0
2025-03-24 12:10:00,394.08,394.29,394.08,394.29,1173.0,393.2466,393.4562,393.2466,393.4562,1173.0
2025-03-24 12:15:00,394.31,394.85,394.31,394.4,3189.0,393.4761,394.015,393.4761,393.5659,3189.0
2025-03-24 12:20:00,394.66,394.67,394.5,394.5,631.0,393.8254,393.8354,393.6657,393.6657,631.0
2025-03-24 12:25:00,394.5,394.51,394.06,394.22,2906.0,393.6657,393.6757,393.2267,393.3863,2906.0
2025-03-24 12:30:00,394.13,394.25,394.08,394.25,1016.0,393.2965,393.4163,393.2466,393.4163,1016.0
2025-03-24 12:35:00,394.1,394.1,393.68,393.69,1100.0,393.2666,393.2666,392.8475,392.8574,1100.0
2025-03-24 12:40:00,393.62,393.64,393.61,393.62,879.0,392.7876,392.8075,392.7776,392.7876,879.0
2025-03-24 12:45:00,393.51,393.55,393.41,393.41,883.0,392.6778,392.7177,392.578,392.578,883.0
2025-03-24 12:50:00,393.56,393.57,393.11,393.39,1580.0,392.7277,392.7377,392.2787,392.5581,1580.0
2025-03-24 12:55:00,393.11,393.11,392.75,392.75,1914.0,392.2787,392.2787,391.9194,391.9194,1914.0
2025-03-24 13:00:00,392.85,392.97,392.49,392.49,3854.0,392.0192,392.139,391.66,391.66,3854.0
2025-03-24 13:05:00,392.5,392.5,392.21,392.21,2656.0,391.67,391.67,391.3806,391.3806,2656.0
2025-03-24 13:10:00,392.15,392.15,392.1,392.11,724.0,391.3207,391.3207,391.2708,391.2808,724.0
2025-03-24 13:15:00,392.0,392.2,391.88,391.88,6015.0,391.171,391.3706,391.0513,391.0513,6015.0
2025-03-24 13:20:00,392.06,392.21,391.9,392.01,4726.0,391.2309,391.3806,391.0712,391.181,4726.0
2025-03-24 13:25:00,392.1,392.12,392.0,392.02,823.0,391.2708,391.2908,391.171,391.191,823.0
2025-03-24 13:30:00,392.06,392.49,392.06,392.49,3205.0,391.2309,391.66,391.2309,391.66,3205.0
2025-03-24 13:35:00,392.36,392.42,392.26,392.38,2836.0,391.5303,391.5901,391.4305,391.5502,2836.0
2025-03-24 13:40:00,392.45,392.55,392.35,392.35,1300.0,391.6201,391.7198,391.5203,391.5203,1300.0
2025-03-24 13:45:00,392.34,392.45,392.23,392.28,606.0,391.5103,391.6201,391.4005,391.4504,606.0
2025-03-24 13:50:00,392.36,392.47,392.32,392.38,1500.0,391.5303,391.64,391.4903,391.5502,1500.0
2025-03-24 13:55:00,392.28,392.29,392.27,392.28,1773.0,391.4504,391.4604,391.4404,391.4504,1773.0
2025-03-24 14:00:00,392.31,392.37,391.58,391.58,2812.0,391.4804,391.5402,390.7519,390.7519,2812.0
2025-03-24 14:05:00,391.55,391.85,391.55,391.85,1500.0,390.722,391.0213,390.722,391.0213,1500.0
2025-03-24 14:10:00,391.79,391.79,391.78,391.79,200.0,390.9615,390.9615,390.9515,390.9615,200.0
2025-03-24 14:15:00,391.74,391.78,391.56,391.75,3950.0,390.9116,390.9515,390.7319,390.9215,3950.0
2025-03-24 14:20:00,391.81,391.84,391.58,391.58,6055.0,390.9814,391.0114,390.7519,390.7519,6055.0
2025-03-24 14:25:00,391.59,392.01,391.56,391.86,2109.0,390.7619,391.181,390.7319,391.0313,2109.0
2025-03-24 14:30:00,391.9,392.4,391.87,392.4,2953.0,391.0712,391.5702,391.0413,391.5702,2953.0
2025-03-24 14:35:00,392.25,392.7,392.21,392.7,2959.0,391.4205,391.8695,391.3806,391.8695,2959.0
2025-03-24 14:40:00,392.66,393.0,392.65,393.0,1600.0,391.8296,392.1689,391.8196,392.1689,1600.0
2025-03-24 14:45:00,393.02,393.02,392.66,392.66,3856.0,392.1889,392.1889,391.8296,391.8296,3856.0
2025-03-24 14:50:00,392.68,392.94,392.57,392.87,2641.0,391.8496,392.109,391.7398,392.0392,2641.0
2025-03-24 14:55:00,392.86,393.17,392.85,393.13,1447.0,392.0292,392.3385,392.0192,392.2986,1447.0
2025-03-24 15:00:00,393.07,393.39,393.07,393.34,800.0,392.2387,392.5581,392.2387,392.5082,800.0
2025-03-24 15:05:00,393.26,393.55,393.25,393.3,4874.0,392.4283,392.7177,392.4184,392.4683,4874.0
2025-03-24 15:10:00,393.14,393.22,393.0,393.1,2740.0,392.3086,392.3884,392.1689,392.2687,2740.0
2025-03-24 15:15:00,393.22,393.66,393.2,393.6,2200.0,392.3884,392.8275,392.3685,392.7676,2200.0
2025-03-24 15:20:00,393.46,393.49,393.23,393.43,3606.0,392.6279,392.6579,392.3984,392.598,3606.0
2025-03-24 15:25:00,393.3,393.44,393.21,393.39,3323.0,392.4683,392.608,392.3785,392.5581,3323.0
2025-03-24 15:30:00,393.4,393.63,393.39,393.52,4172.0,392.5681,392.7976,392.5581,392.6878,4172.0
2025-03-24 15:35:00,393.52,393.52,393.06,393.22,11964.0,392.6878,392.6878,392.2288,392.3884,11964.0
2025-03-24 15:40:00,393.28,393.63,393.07,393.56,7358.0,392.4483,392.7976,392.2387,392.7277,7358.0
2025-03-24 15:45:00,393.58,394.19,393.51,394.17,12207.0,392.7477,393.3564,392.6778,393.3364,12207.0
2025-03-24 15:50:00,393.99,394.41,393.68,394.35,21602.0,393.1568,393.5759,392.8475,393.516,21602.0
2025-03-24 15:55:00,394.34,394.34,393.05,393.14,69789.0,393.5061,393.5061,392.2188,392.3086,69789.0
2025-03-25 09:30:00,393.94,394.85,392.55,394.81,7319.0,393.1069,394.015,391.7198,393.9751,7319.0
2025-03-25 09:35:00,393.13,393.94,392.96,393.94,1120.0,392.2986,393.1069,392.129,393.1069,1120.0
2025-03-25 09:40:00,393.95,395.84,393.9,395.3,6235.0,393.1169,395.0029,393.067,394.464,6235.0
2025-03-25 09:45:00,395.79,396.16,395.68,395.85,4421.0,394.953,395.3222,394.8432,395.0129,4421.0
2025-03-25 09:50:00,396.0,396.25,395.15,396.11,13752.0,395.1626,395.412,394.3144,395.2723,13752.0
2025-03-25 09:55:00,396.12,396.5,395.5,395.87,4851.0,395.2823,395.6615,394.6636,395.0328,4851.0
2025-03-25 10:00:00,396.0,397.39,395.84,397.08,10894.0,395.1626,396.5496,395.0029,396.2403,10894.0
2025-03-25 10:05:00,396.91,398.21,396.91,398.19,5549.0,396.0706,397.3679,396.0706,397.3479,5549.0
2025-03-25 10:10:00,398.55,398.55,397.32,397.33,3815.0,397.7072,397.7072,396.4798,396.4897,3815.0
2025-03-25 10:15:00,397.75,397.79,397.4,397.48,900.0,396.9089,396.9488,396.5596,396.6394,900.0
2025-03-25 10:20:00,397.5,398.1,397.5,398.09,6406.0,396.6594,397.2581,396.6594,397.2481,6406.0
2025-03-25 10:25:00,398.09,398.1,397.77,397.8,2400.0,397.2481,397.2581,396.9288,396.9587,2400.0
2025-03-25 10:30:00,397.8,397.84,397.61,397.75,1884.0,396.9587,396.9987,396.7691,396.9089,1884.0
2025-03-25 10:35:00,397.78,397.79,397.1,397.19,4067.0,396.9388,396.9488,396.2602,396.35,4067.0
2025-03-25 10:40:00,396.9,396.9,396.41,396.56,3563.0,396.0606,396.0606,395.5717,395.7214,3563.0
2025-03-25 10:45:00,396.4,396.4,395.92,396.01,2270.0,395.5617,395.5617,395.0827,395.1725,2270.0
2025-03-25 10:50:00,395.85,396.49,395.72,396.39,3573.0,395.0129,395.6515,394.8831,395.5517,3573.0
2025-03-25 10:55:00,396.29,396.64,396.13,396.53,1877.0,395.4519,395.8012,395.2923,395.6914,1877.0
2025-03-25 11:00:00,396.37,396.5,395.67,395.81,3429.0,395.5318,395.6615,394.8333,394.973,3429.0
2025-03-25 11:05:00,395.95,395.96,395.95,395.96,900.0,395.1127,395.1226,395.1127,395.1226,900.0
2025-03-25 11:10:00,395.96,396.72,395.75,396.72,5343.0,395.1226,395.881,394.9131,395.881,5343.0
2025-03-25 11:15:00,396.91,396.91,396.48,396.61,3500.0,396.0706,396.0706,395.6415,395.7713,3500.0
2025-03-25 11:20:00,396.6,396.62,396.38,396.56,2762.0,395.7613,395.7812,395.5417,395.7214,2762.0
2025-03-25 11:25:00,396.56,397.09,396.05,397.07,3898.0,395.7214,396.2502,395.2124,396.2303,3898.0
2025-03-25 11:30:00,397.02,397.45,397.02,397.45,481.0,396.1804,396.6095,396.1804,396.6095,481.0
2025-03-25 11:35:00,397.45,397.69,397.2,397.2,9020.0,396.6095,396.849,396.36,396.36,9020.0
2025-03-25 11:40:00,397.07,397.08,396.81,396.97,832.0,396.2303,396.2403,395.9708,396.1305,832.0
2025-03-25 11:45:00,397.01,397.01,396.83,396.84,652.0,396.1704,396.1704,395.9908,396.0008,652.0
2025-03-25 11:50:00,396.83,396.83,396.05,396.06,1260.0,395.9908,395.9908,395.2124,395.2224,1260.0
2025-03-25 11:55:00,395.81,395.81,395.11,395.11,4289.0,394.973,394.973,394.2744,394.2744,4289.0
2025-03-25 12:00:00,395.06,395.06,394.72,395.0,1094.0,394.2245,394.2245,393.8853,394.1647,1094.0
2025-03-25 12:05:00,394.89,394.89,394.89,394.89,100.0,394.0549,394.0549,394.0549,394.0549,100.0
2025-03-25 12:10:00,395.07,395.22,395.06,395.06,639.0,394.2345,394.3842,394.2245,394.2245,639.0
2025-03-25 12:15:00,395.06,395.35,395.06,395.16,3180.0,394.2245,394.5139,394.2245,394.3243,3180.0
2025-03-25 12:20:00,395.07,395.44,395.07,395.33,2159.0,394.2345,394.6037,394.2345,394.494,2159.0
2025-03-25 12:25:00,395.33,395.48,395.16,395.35,1406.0,394.494,394.6437,394.3243,394.5139,1406.0
2025-03-25 12:30:00,395.35,395.35,395.05,395.12,3392.0,394.5139,394.5139,394.2146,394.2844,3392.0
2025-03-25 12:35:00,395.17,395.22,395.13,395.13,661.0,394.3343,394.3842,394.2944,394.2944,661.0
2025-03-25 12:40:00,395.13,395.45,395.13,395.45,3076.0,394.2944,394.6137,394.2944,394.6137,3076.0
2025-03-25 12:45:00,395.24,395.45,395.23,395.29,433.0,394.4042,394.6137,394.3942,394.4541,433.0
2025-03-25 12:50:00,395.35,395.39,395.29,395.29,2590.0,394.5139,394.5538,394.4541,394.4541,2590.0
2025-03-25 12:55:00,395.29,395.96,395.29,395.96,6604.0,394.4541,395.1226,394.4541,395.1226,6604.0
2025-03-25 13:00:00,395.92,396.14,395.92,396.09,2517.0,395.0827,395.3023,395.0827,395.2524,2517.0
2025-03-25 13:05:00,396.11,396.13,395.87,396.02,2731.0,395.2723,395.2923,395.0328,395.1825,2731.0
2025-03-25 13:10:00,396.13,396.27,395.65,395.89,4000.0,395.2923,395.432,394.8133,395.0528,4000.0
2025-03-25 13:15:00,395.76,395.79,395.62,395.66,1320.0,394.9231,394.953,394.7834,394.8233,1320.0
2025-03-25 13:20:00,395.73,395.86,395.38,395.58,2425.0,394.8931,395.0228,394.5439,394.7434,2425.0
2025-03-25 13:25:00,395.58,395.69,395.34,395.53,3025.0,394.7434,394.8532,394.5039,394.6935,3025.0
2025-03-25 13:30:00,395.51,395.62,395.31,395.51,953.0,394.6736,394.7834,394.474,394.6736,953.0
2025-03-25 13:35:00,395.55,395.7,395.48,395.55,2900.0,394.7135,394.8632,394.6437,394.7135,2900.0
2025-03-25 13:40:00,395.55,396.1,395.55,395.8,1893.0,394.7135,395.2623,394.7135,394.963,1893.0
2025-03-25 13:45:00,395.77,395.77,395.4,395.41,1300.0,394.933,394.933,394.5638,394.5738,1300.0
2025-03-25 13:50:00,395.55,395.55,394.95,395.18,2205.0,394.7135,394.7135,394.1148,394.3443,2205.0
2025-03-25 13:55:00,395.17,395.33,395.04,395.06,1977.0,394.3343,394.494,394.2046,394.2245,1977.0
2025-03-25 14:00:00,395.06,395.23,395.05,395.14,1390.0,394.2245,394.3942,394.2146,394.3044,1390.0
2025-03-25 14:05:00,395.15,395.19,394.93,395.16,1500.0,394.3144,394.3543,394.0948,394.3243,1500.0
2025-03-25 14:10:00,395.17,395.33,395.17,395.3,900.0,394.3343,394.494,394.3343,394.464,900.0
2025-03-25 14:15:00,395.3,395.3,395.01,395.09,2030.0,394.464,394.464,394.1746,394.2545,2030.0
2025-03-25 14:20:00,395.29,395.44,395.08,395.27,1418.0,394.4541,394.6037,394.2445,394.4341,1418.0
2025-03-25 14:25:00,395.28,395.43,395.08,395.14,2077.0,394.4441,394.5938,394.2445,394.3044,2077.0
2025-03-25 14:30:00,395.19,395.26,394.86,395.26,2101.0,394.3543,394.4241,394.025,394.4241,2101.0
2025-03-25 14:35:00,395.3,395.3,395.25,395.25,300.0,394.464,394.464,394.4141,394.4141,300.0
2025-03-25 14:40:00,395.25,395.81,395.05,395.81,2723.0,394.4141,394.973,394.2146,394.973,2723.0
2025-03-25 14:45:00,395.74,395.74,395.34,395.35,2843.0,394.9031,394.9031,394.5039,394.5139,2843.0
2025-03-25 14:50:00,395.43,395.62,395.42,395.62,4342.0,394.5938,394.7834,394.5838,394.7834,4342.0
2025-03-25 14:55:00,395.48,395.62,395.03,395.15,3545.0,394.6437,394.7834,394.1946,394.3144,3545.0
2025-03-25 15:00:00,394.99,395.29,394.99,395.26,2183.0,394.1547,394.4541,394.1547,394.4241,2183.0
2025-03-25 15:05:00,395.22,395.49,395.19,395.28,3112.0,394.3842,394.6536,394.3543,394.4441,3112.0
2025-03-25 15:10:00,395.37,395.44,395.26,395.28,3321.0,394.5339,394.6037,394.4241,394.4441,3321.0
2025-03-25 15:15:00,395.29,395.85,395.27,395.73,3163.0,394.4541,395.0129,394.4341,394.8931,3163.0
2025-03-25 15:20:00,395.85,395.85,395.53,395.8,7057.0,395.0129,395.0129,394.6935,394.963,7057.0
2025-03-25 15:25:00,395.78,395.8,395.39,395.39,2130.0,394.943,394.963,394.5538,394.5538,2130.0
2025-03-25 15:30:00,395.51,395.64,395.11,395.11,5836.0,394.6736,394.8033,394.2744,394.2744,5836.0
2025-03-25 15:35:00,395.11,396.25,392.93,395.75,25064.0,394.2744,395.412,392.099,394.9131,25064.0
2025-03-25 15:40:00,395.75,396.01,395.07,395.24,6927.0,394.9131,395.1725,394.2345,394.4042,6927.0
2025-03-25 15:45:00,395.2,395.63,394.81,395.07,25549.0,394.3642,394.7933,393.9751,394.2345,25549.0
2025-03-25 15:50:00,394.95,396.38,394.3,396.17,21714.0,394.1148,395.5417,393.4661,395.3322,21714.0
2025-03-25 15:55:00,396.38,396.38,395.67,396.14,67974.0,395.5417,395.5417,394.8333,395.3023,67974.0
2025-03-26 09:30:00,397.28,398.0,396.14,397.05,14068.0,396.4398,397.1583,395.3023,396.2103,14068.0
2025-03-26 09:35:00,397.05,397.97,396.97,397.37,6497.0,396.2103,397.1284,396.1305,396.5297,6497.0
2025-03-26 09:40:00,397.94,398.41,397.22,398.4,1910.0,397.0985,397.5675,396.38,397.5575,1910.0
2025-03-26 09:45:00,398.55,398.55,397.93,398.31,2160.0,397.7072,397.7072,397.0885,397.4677,2160.0
2025-03-26 09:50:00,398.21,398.64,398.11,398.11,3380.0,397.3679,397.797,397.2681,397.2681,3380.0
2025-03-26 09:55:00,398.39,398.76,398.05,398.05,2561.0,397.5475,397.9167,397.2082,397.2082,2561.0
2025-03-26 10:00:00,398.05,398.05,397.35,397.52,1936.0,397.2082,397.2082,396.5097,396.6793,1936.0
2025-03-26 10:05:00,397.69,398.38,397.3,398.38,3242.0,396.849,397.5375,396.4598,397.5375,3242.0
2025-03-26 10:10:00,398.43,399.21,398.43,399.21,1986.0,397.5874,398.3658,397.5874,398.3658,1986.0
2025-03-26 10:15:00,399.37,399.37,399.03,399.03,1946.0,398.5254,398.5254,398.1861,398.1861,1946.0
2025-03-26 10:20:00,398.63,399.34,398.45,398.5,3270.0,397.787,398.4955,397.6074,397.6573,3270.0
2025-03-26 10:25:00,398.37,398.72,398.13,398.66,5916.0,397.5275,397.8768,397.288,397.8169,5916.0
2025-03-26 10:30:00,398.54,399.43,398.47,398.75,4202.0,397.6972,398.5853,397.6273,397.9067,4202.0
2025-03-26 10:35:00,398.22,398.44,398.22,398.43,1099.0,397.3779,397.5974,397.3779,397.5874,1099.0
2025-03-26 10:40:00,398.7,398.71,397.74,397.98,1516.0,397.8568,397.8668,396.8989,397.1384,1516.0
2025-03-26 10:45:00,397.66,397.66,396.93,396.93,1010.0,396.819,396.819,396.0906,396.0906,1010.0
2025-03-26 10:50:00,397.25,397.46,397.24,397.46,250.0,396.4099,396.6195,396.3999,396.6195,250.0
2025-03-26 10:55:00,397.44,397.53,397.44,397.52,868.0,396.5995,396.6893,396.5995,396.6793,868.0
2025-03-26 11:00:00,397.79,397.92,397.42,397.79,1753.0,396.9488,397.0785,396.5796,396.9488,1753.0
2025-03-26 11:05:00,397.78,397.78,397.04,397.04,1000.0,396.9388,396.9388,396.2004,396.2004,1000.0
2025-03-26 11:10:00,397.35,397.41,397.04,397.33,500.0,396.5097,396.5696,396.2004,396.4897,500.0
2025-03-26 11:15:00,397.35,397.35,396.71,396.89,3066.0,396.5097,396.5097,395.8711,396.0507,3066.0
2025-03-26 11:20:00,396.81,396.85,396.41,396.85,7540.0,395.9708,396.0108,395.5717,396.0108,7540.0
2025-03-26 11:25:00,396.9,397.16,396.9,396.93,1338.0,396.0606,396.3201,396.0606,396.0906,1338.0
2025-03-26 11:30:00,397.0,397.14,396.93,396.93,706.0,396.1604,396.3001,396.0906,396.0906,706.0
2025-03-26 11:35:00,396.62,397.24,396.62,397.18,3424.0,395.7812,396.3999,395.7812,396.3401,3424.0
2025-03-26 11:40:00,397.18,397.32,396.81,396.82,2009.0,396.3401,396.4798,395.9708,395.9808,2009.0
2025-03-26 11:45:00,396.75,396.8,396.14,396.3,4767.0,395.911,395.9609,395.3023,395.4619,4767.0
2025-03-26 11:50:00,396.15,396.17,395.94,395.94,1541.0,395.3122,395.3322,395.1027,395.1027,1541.0
2025-03-26 11:55:00,395.86,395.86,395.56,395.56,1928.0,395.0228,395.0228,394.7235,394.7235,1928.0
2025-03-26 12:00:00,395.58,395.83,395.58,395.83,733.0,394.7434,394.9929,394.7434,394.9929,733.0
2025-03-26 12:05:00,395.79,395.79,395.45,395.45,927.0,394.953,394.953,394.6137,394.6137,927.0
2025-03-26 12:10:00,395.4,395.81,395.4,395.71,1600.0,394.5638,394.973,394.5638,394.8732,1600.0
2025-03-26 12:15:00,395.71,395.85,395.66,395.8,563.0,394.8732,395.0129,394.8233,394.963,563.0
2025-03-26 12:20:00,395.6,395.79,394.94,395.0,9348.0,394.7634,394.953,394.1048,394.1647,9348.0
2025-03-26 12:25:00,394.85,395.62,394.77,395.54,4101.0,394.015,394.7834,393.9352,394.7035,4101.0
2025-03-26 12:30:00,395.72,395.89,395.56,395.56,1567.0,394.8831,395.0528,394.7235,394.7235,1567.0
2025-03-26 12:35:00,395.67,395.68,395.45,395.46,1325.0,394.8333,394.8432,394.6137,394.6237,1325.0
2025-03-26 12:40:00,395.48,395.48,395.21,395.29,4186.0,394.6437,394.6437,394.3742,394.4541,4186.0
2025-03-26 12:45:00,395.24,395.79,395.12,395.79,902.0,394.4042,394.953,394.2844,394.953,902.0
2025-03-26 12:50:00,395.86,395.86,395.73,395.77,800.0,395.0228,395.0228,394.8931,394.933,800.0
2025-03-26 12:55:00,395.53,395.69,395.16,395.69,2601.0,394.6935,394.8532,394.3243,394.8532,2601.0
2025-03-26 13:00:00,395.78,395.78,395.38,395.74,1800.0,394.943,394.943,394.5439,394.9031,1800.0
2025-03-26 13:05:00,395.74,396.19,395.73,396.19,875.0,394.9031,395.3522,394.8931,395.3522,875.0
2025-03-26 13:10:00,396.23,396.38,396.22,396.23,600.0,395.3921,395.5417,395.3821,395.3921,600.0
2025-03-26 13:15:00,396.18,396.23,395.69,395.73,1847.0,395.3422,395.3921,394.8532,394.8931,1847.0
2025-03-26 13:20:00,395.99,396.0,395.6,395.84,1348.0,395.1526,395.1626,394.7634,395.0029,1348.0
2025-03-26 13:25:00,396.05,396.05,395.82,395.93,828.0,395.2124,395.2124,394.9829,395.0927,828.0
2025-03-26 13:30:00,395.89,395.99,395.61,395.98,2013.0,395.0528,395.1526,394.7734,395.1426,2013.0
2025-03-26 13:35:00,395.98,396.06,395.56,395.8,2107.0,395.1426,395.2224,394.7235,394.963,2107.0
2025-03-26 13:40:00,395.8,396.08,395.5,395.72,2332.0,394.963,395.2424,394.6636,394.8831,2332.0
2025-03-26 13:45:00,395.68,395.69,395.14,395.28,1514.0,394.8432,394.8532,394.3044,394.4441,1514.0
2025-03-26 13:50:00,395.38,395.6,395.22,395.23,2428.0,394.5439,394.7634,394.3842,394.3942,2428.0
2025-03-26 13:55:00,395.46,395.46,395.4,395.46,500.0,394.6237,394.6237,394.5638,394.6237,500.0
2025-03-26 14:00:00,395.46,395.78,395.46,395.54,1100.0,394.6237,394.943,394.6237,394.7035,1100.0
2025-03-26 14:05:00,395.67,395.91,395.67,395.91,1152.0,394.8333,395.0727,394.8333,395.0727,1152.0
2025-03-26 14:10:00,396.22,396.4,396.01,396.01,2903.0,395.3821,395.5617,395.1725,395.1725,2903.0
2025-03-26 14:15:00,396.21,396.24,396.17,396.24,400.0,395.3721,395.402,395.3322,395.402,400.0
2025-03-26 14:20:00,396.17,396.24,396.01,396.01,1395.0,395.3322,395.402,395.1725,395.1725,1395.0
2025-03-26 14:25:00,396.12,396.27,396.03,396.21,1301.0,395.2823,395.432,395.1925,395.3721,1301.0
2025-03-26 14:30:00,396.12,396.3,395.97,395.97,1316.0,395.2823,395.4619,395.1326,395.1326,1316.0
2025-03-26 14:35:00,395.8,395.91,395.61,395.76,1326.0,394.963,395.0727,394.7734,394.9231,1326.0
2025-03-26 14:40:00,395.91,396.1,395.78,395.83,1654.0,395.0727,395.2623,394.943,394.9929,1654.0
2025-03-26 14:45:00,395.93,396.16,395.63,395.71,2549.0,395.0927,395.3222,394.7933,394.8732,2549.0
2025-03-26 14:50:00,395.91,395.91,395.74,395.86,1750.0,395.0727,395.0727,394.9031,395.0228,1750.0
2025-03-26 14:55:00,395.75,395.97,395.75,395.9,1395.0,394.9131,395.1326,394.9131,395.0628,1395.0
2025-03-26 15:00:00,395.98,396.02,395.64,395.64,1800.0,395.1426,395.1825,394.8033,394.8033,1800.0
2025-03-26 15:05:00,395.71,396.04,395.71,395.76,3014.0,394.8732,395.2025,394.8732,394.9231,3014.0
2025-03-26 15:10:00,395.82,396.07,395.82,395.94,1537.0,394.9829,395.2324,394.9829,395.1027,1537.0
2025-03-26 15:15:00,396.0,396.34,395.99,396.21,1755.0,395.1626,395.5018,395.1526,395.3721,1755.0
2025-03-26 15:20:00,396.24,396.58,396.17,396.17,2813.0,395.402,395.7413,395.3322,395.3322,2813.0
2025-03-26 15:25:00,396.22,396.43,396.17,396.24,2783.0,395.3821,395.5916,395.3322,395.402,2783.0
2025-03-26 15:30:00,396.41,396.65,396.04,396.62,5955.0,395.5717,395.8112,395.2025,395.7812,5955.0
2025-03-26 15:35:00,396.64,396.64,396.28,396.38,3578.0,395.8012,395.8012,395.442,395.5417,3578.0
2025-03-26 15:40:00,396.38,396.75,396.32,396.33,7414.0,395.5417,395.911,395.4819,395.4919,7414.0
2025-03-26 15:45:00,396.33,396.71,396.0,396.71,5563.0,395.4919,395.8711,395.1626,395.8711,5563.0
2025-03-26 15:50:00,396.8,396.87,395.9,396.45,13315.0,395.9609,396.0307,395.0628,395.6116,13315.0
2025-03-26 15:55:00,396.37,396.6,395.9,396.57,77371.0,395.5318,395.7613,395.0628,395.7313,77371.0
2025-03-27 09:30:00,398.71,398.71,395.41,395.87,15881.0,397.8668,397.8668,394.5738,395.0328,15881.0
2025-03-27 09:35:00,396.11,396.85,395.63,396.85,2987.0,395.2723,396.0108,394.7933,396.0108,2987.0
2025-03-27 09:40:00,396.86,397.0,395.92,395.92,1945.0,396.0207,396.1604,395.0827,395.0827,1945.0
2025-03-27 09:45:00,395.92,396.97,395.92,396.97,1915.0,395.0827,396.1305,395.0827,396.1305,1915.0
2025-03-27 09:50:00,396.9,397.04,396.45,397.04,1000.0,396.0606,396.2004,395.6116,396.2004,1000.0
2025-03-27 09:55:00,396.87,397.59,396.86,397.59,1801.0,396.0307,396.7492,396.0207,396.7492,1801.0
2025-03-27 10:00:00,397.82,397.9,397.26,397.85,1206.0,396.9787,397.0585,396.4199,397.0086,1206.0
2025-03-27 10:05:00,397.61,398.38,397.31,398.12,10477.0,396.7691,397.5375,396.4698,397.2781,10477.0
2025-03-27 10:10:00,397.75,397.91,397.33,397.91,6155.0,396.9089,397.0685,396.4897,397.0685,6155.0
2025-03-27 10:15:00,397.91,398.38,397.9,398.11,2683.0,397.0685,397.5375,397.0585,397.2681,2683.0
2025-03-27 10:20:00,398.11,398.29,397.97,398.05,1935.0,397.2681,397.4477,397.1284,397.2082,1935.0
2025-03-27 10:25:00,398.1,398.41,398.04,398.29,4050.0,397.2581,397.5675,397.1982,397.4477,4050.0
2025-03-27 10:30:00,398.37,398.37,397.95,398.06,2611.0,397.5275,397.5275,397.1084,397.2182,2611.0
2025-03-27 10:35:00,398.06,398.44,397.87,398.42,3252.0,397.2182,397.5974,397.0286,397.5774,3252.0
2025-03-27 10:40:00,398.57,398.74,398.57,398.71,705.0,397.7271,397.8968,397.7271,397.8668,705.0
2025-03-27 10:45:00,399.03,399.03,398.64,398.73,5363.0,398.1861,398.1861,397.797,397.8868,5363.0
2025-03-27 10:50:00,398.72,398.76,398.5,398.63,4398.0,397.8768,397.9167,397.6573,397.787,4398.0
2025-03-27 10:55:00,398.48,398.48,398.02,398.33,3437.0,397.6373,397.6373,397.1783,397.4876,3437.0
2025-03-27 11:00:00,398.39,398.74,398.18,398.74,3024.0,397.5475,397.8968,397.3379,397.8968,3024.0
2025-03-27 11:05:00,398.37,398.38,398.17,398.29,1416.0,397.5275,397.5375,397.328,397.4477,1416.0
2025-03-27 11:10:00,398.34,398.49,398.31,398.49,2175.0,397.4976,397.6473,397.4677,397.6473,2175.0
2025-03-27 11:15:00,398.49,398.92,398.49,398.92,2791.0,397.6473,398.0764,397.6473,398.0764,2791.0
2025-03-27 11:20:00,398.77,398.77,398.51,398.58,770.0,397.9267,397.9267,397.6672,397.7371,770.0
2025-03-27 11:25:00,398.79,398.8,398.29,398.31,550.0,397.9467,397.9566,397.4477,397.4677,550.0
2025-03-27 11:30:00,398.35,398.73,398.14,398.14,2534.0,397.5076,397.8868,397.298,397.298,2534.0
2025-03-27 11:35:00,398.2,398.35,398.02,398.02,1736.0,397.3579,397.5076,397.1783,397.1783,1736.0
2025-03-27 11:40:00,397.9,398.02,397.41,397.42,782.0,397.0585,397.1783,396.5696,396.5796,782.0
2025-03-27 11:45:00,397.42,397.44,397.27,397.27,1000.0,396.5796,396.5995,396.4299,396.4299,1000.0
2025-03-27 11:50:00,397.39,397.51,397.39,397.44,1915.0,396.5496,396.6694,396.5496,396.5995,1915.0
2025-03-27 11:55:00,397.44,397.84,397.33,397.84,2343.0,396.5995,396.9987,396.4897,396.9987,2343.0
2025-03-27 12:00:00,397.93,398.29,397.9,398.29,500.0,397.0885,397.4477,397.0585,397.4477,500.0
2025-03-27 12:05:00,398.53,398.7,398.51,398.7,900.0,397.6872,397.8568,397.6672,397.8568,900.0
2025-03-27 12:10:00,398.39,398.7,398.39,398.53,600.0,397.5475,397.8568,397.5475,397.6872,600.0
2025-03-27 12:15:00,398.53,398.53,398.53,398.53,500.0,397.6872,397.6872,397.6872,397.6872,500.0
2025-03-27 12:20:00,398.53,398.72,398.53,398.59,300.0,397.6872,397.8768,397.6872,397.7471,300.0
2025-03-27 12:25:00,398.6,398.75,398.31,398.31,3015.0,397.7571,397.9067,397.4677,397.4677,3015.0
2025-03-27 12:30:00,398.65,398.76,398.49,398.49,2374.0,397.8069,397.9167,397.6473,397.6473,2374.0
2025-03-27 12:35:00,398.42,398.51,398.33,398.38,1638.0,397.5774,397.6672,397.4876,397.5375,1638.0
2025-03-27 12:40:00,398.38,398.4,398.2,398.26,1123.0,397.5375,397.5575,397.3579,397.4178,1123.0
2025-03-27 12:45:00,398.38,398.39,397.78,397.79,2964.0,397.5375,397.5475,396.9388,396.9488,2964.0
2025-03-27 12:50:00,397.74,397.87,397.35,397.5,2856.0,396.8989,397.0286,396.5097,396.6594,2856.0
2025-03-27 12:55:00,397.6,397.77,397.6,397.61,1400.0,396.7592,396.9288,396.7592,396.7691,1400.0
2025-03-27 13:00:00,397.78,397.95,397.68,397.94,4032.0,396.9388,397.1084,396.839,397.0985,4032.0
2025-03-27 13:05:00,397.96,398.17,397.94,398.17,1437.0,397.1184,397.328,397.0985,397.328,1437.0
2025-03-27 13:10:00,398.3,398.62,398.29,398.51,2776.0,397.4577,397.777,397.4477,397.6672,2776.0
2025-03-27 13:15:00,398.57,398.61,398.37,398.56,844.0,397.7271,397.767,397.5275,397.7171,844.0
2025-03-27 13:20:00,398.67,398.7,398.45,398.62,2702.0,397.8269,397.8568,397.6074,397.777,2702.0
2025-03-27 13:25:00,398.44,398.47,398.34,398.34,1100.0,397.5974,397.6273,397.4976,397.4976,1100.0
2025-03-27 13:30:00,398.3,398.44,398.2,398.44,1596.0,397.4577,397.5974,397.3579,397.5974,1596.0
2025-03-27 13:35:00,398.31,398.51,398.25,398.25,1176.0,397.4677,397.6672,397.4078,397.4078,1176.0
2025-03-27 13:40:00,398.37,398.5,398.14,398.19,1274.0,397.5275,397.6573,397.298,397.3479,1274.0
2025-03-27 13:45:00,398.04,398.25,397.94,398.25,2200.0,397.1982,397.4078,397.0985,397.4078,2200.0
2025-03-27 13:50:00,398.26,398.29,398.11,398.19,2206.0,397.4178,397.4477,397.2681,397.3479,2206.0
2025-03-27 13:55:00,397.99,397.99,397.72,397.87,1600.0,397.1483,397.1483,396.8789,397.0286,1600.0
2025-03-27 14:00:00,397.88,398.08,397.88,398.07,1580.0,397.0386,397.2382,397.0386,397.2282,1580.0
2025-03-27 14:05:00,398.15,398.61,398.15,398.61,1945.0,397.308,397.767,397.308,397.767,1945.0
2025-03-27 14:10:00,398.61,398.87,398.4,398.87,6955.0,397.767,398.0265,397.5575,398.0265,6955.0
2025-03-27 14:15:00,398.85,398.86,398.62,398.76,3802.0,398.0065,398.0165,397.777,397.9167,3802.0
2025-03-27 14:20:00,398.77,398.77,398.58,398.58,700.0,397.9267,397.9267,397.7371,397.7371,700.0
2025-03-27 14:25:00,398.32,398.32,397.92,398.22,1041.0,397.4776,397.4776,397.0785,397.3779,1041.0
2025-03-27 14:30:00,398.17,398.57,398.17,398.57,1000.0,397.328,397.7271,397.328,397.7271,1000.0
2025-03-27 14:35:00,398.57,398.73,398.56,398.56,3291.0,397.7271,397.8868,397.7171,397.7171,3291.0
2025-03-27 14:40:00,398.56,398.92,398.56,398.92,900.0,397.7171,398.0764,397.7171,398.0764,900.0
2025-03-27 14:45:00,398.84,398.93,398.58,398.66,2700.0,397.9965,398.0864,397.7371,397.8169,2700.0
2025-03-27 14:50:00,398.7,398.7,398.42,398.51,1100.0,397.8568,397.8568,397.5774,397.6672,1100.0
2025-03-27 14:55:00,398.38,398.43,397.94,397.99,2502.0,397.5375,397.5874,397.0985,397.1483,2502.0
2025-03-27 15:00:00,398.06,398.66,398.06,398.58,2728.0,397.2182,397.8169,397.2182,397.7371,2728.0
2025-03-27 15:05:00,398.63,399.12,398.63,399.05,3503.0,397.787,398.276,397.787,398.2061,3503.0
2025-03-27 15:10:00,399.13,399.15,398.67,398.83,3547.0,398.2859,398.3059,397.8269,397.9866,3547.0
2025-03-27 15:15:00,398.99,399.2,398.84,399.09,5048.0,398.1462,398.3558,397.9965,398.246,5048.0
2025-03-27 15:20:00,399.04,399.53,399.03,399.42,7381.0,398.1961,398.6851,398.1861,398.5753,7381.0
2025-03-27 15:25:00,399.42,399.95,399.37,399.9,3202.0,398.5753,399.1042,398.5254,399.0543,3202.0
2025-03-27 15:30:00,400.0,400.07,399.65,399.73,12902.0,399.1541,399.2239,398.8048,398.8847,12902.0
2025-03-27 15:35:00,399.73,399.76,399.3,399.3,2137.0,398.8847,398.9146,398.4556,398.4556,2137.0
2025-03-27 15:40:00,399.32,399.45,398.59,398.96,16230.0,398.4755,398.6053,397.7471,398.1163,16230.0
2025-03-27 15:45:00,398.96,399.3,398.91,399.3,12862.0,398.1163,398.4556,398.0664,398.4556,12862.0
2025-03-27 15:50:00,399.35,399.5,398.58,399.0,28894.0,398.5055,398.6552,397.7371,398.1562,28894.0
2025-03-27 15:55:00,399.18,399.65,398.44,399.53,143248.0,398.3358,398.8048,397.5974,398.6851,143248.0
2025-03-28 09:30:00,399.54,400.5,397.7,398.91,13336.0,398.6951,399.653,396.859,398.0664,13336.0
2025-03-28 09:35:00,398.97,399.06,398.37,398.83,1895.0,398.1263,398.2161,397.5275,397.9866,1895.0
2025-03-28 09:40:00,398.75,398.76,398.47,398.47,315.0,397.9067,397.9167,397.6273,397.6273,315.0
2025-03-28 09:45:00,398.58,398.58,397.38,397.38,2195.0,397.7371,397.7371,396.5396,396.5396,2195.0
2025-03-28 09:50:00,397.87,398.68,397.85,397.96,2767.0,397.0286,397.8369,397.0086,397.1184,2767.0
2025-03-28 09:55:00,397.95,398.23,397.82,397.84,2255.0,397.1084,397.3878,396.9787,396.9987,2255.0
2025-03-28 10:00:00,397.25,398.4,397.0,398.32,1878.0,396.4099,397.5575,396.1604,397.4776,1878.0
2025-03-28 10:05:00,398.02,398.05,397.03,397.19,3482.0,397.1783,397.2082,396.1904,396.35,3482.0
2025-03-28 10:10:00,396.83,397.07,396.4,397.02,3228.0,395.9908,396.2303,395.5617,396.1804,3228.0
2025-03-28 10:15:00,396.78,396.97,396.04,396.04,1700.0,395.9409,396.1305,395.2025,395.2025,1700.0
2025-03-28 10:20:00,396.06,396.34,395.75,396.14,3630.0,395.2224,395.5018,394.9131,395.3023,3630.0
2025-03-28 10:25:00,395.99,396.18,395.34,395.51,4863.0,395.1526,395.3422,394.5039,394.6736,4863.0
2025-03-28 10:30:00,395.23,395.42,394.88,395.06,4532.0,394.3942,394.5838,394.0449,394.2245,4532.0
2025-03-28 10:35:00,394.73,395.13,394.73,394.88,5778.0,393.8952,394.2944,393.8952,394.0449,5778.0
2025-03-28 10:40:00,395.11,395.36,394.93,395.24,3806.0,394.2744,394.5239,394.0948,394.4042,3806.0
2025-03-28 10:45:00,394.92,395.2,394.45,395.2,9350.0,394.0848,394.3642,393.6158,394.3642,9350.0
2025-03-28 10:50:00,395.22,395.99,395.21,395.99,1165.0,394.3842,395.1526,394.3742,395.1526,1165.0
2025-03-28 10:55:00,396.58,396.63,396.38,396.63,592.0,395.7413,395.7912,395.5417,395.7912,592.0
2025-03-28 11:00:00,396.56,396.59,396.27,396.56,3969.0,395.7214,395.7513,395.432,395.7214,3969.0
2025-03-28 11:05:00,396.86,396.93,396.75,396.75,802.0,396.0207,396.0906,395.911,395.911,802.0
2025-03-28 11:10:00,397.06,397.18,396.33,396.72,3540.0,396.2203,396.3401,395.4919,395.881,3540.0
2025-03-28 11:15:00,396.61,396.65,396.29,396.65,3760.0,395.7713,395.8112,395.4519,395.8112,3760.0
2025-03-28 11:20:00,396.48,396.67,396.34,396.44,2905.0,395.6415,395.8311,395.5018,395.6016,2905.0
2025-03-28 11:25:00,396.37,396.54,396.35,396.54,800.0,395.5318,395.7014,395.5118,395.7014,800.0
2025-03-28 11:30:00,396.38,396.74,396.38,396.49,1804.0,395.5417,395.901,395.5417,395.6515,1804.0
2025-03-28 11:35:00,396.32,396.85,396.32,396.59,1133.0,395.4819,396.0108,395.4819,395.7513,1133.0
2025-03-28 11:40:00,396.6,396.6,396.44,396.56,1200.0,395.7613,395.7613,395.6016,395.7214,1200.0
2025-03-28 11:45:00,396.63,396.64,396.63,396.63,200.0,395.7912,395.8012,395.7912,395.7912,200.0
2025-03-28 11:50:00,396.44,396.6,396.34,396.5,1546.0,395.6016,395.7613,395.5018,395.6615,1546.0
2025-03-28 11:55:00,396.64,396.74,396.53,396.74,2800.0,395.8012,395.901,395.6914,395.901,2800.0
2025-03-28 12:00:00,396.73,397.31,396.59,397.31,2544.0,395.891,396.4698,395.7513,396.4698,2544.0
2025-03-28 12:05:00,397.07,397.16,396.84,396.84,1928.0,396.2303,396.3201,396.0008,396.0008,1928.0
2025-03-28 12:10:00,396.84,397.11,396.76,396.85,1728.0,396.0008,396.2702,395.9209,396.0108,1728.0
2025-03-28 12:15:00,396.73,396.73,395.84,395.88,3000.0,395.891,395.891,395.0029,395.0428,3000.0
2025-03-28 12:20:00,395.92,396.13,395.89,396.0,2892.0,395.0827,395.2923,395.0528,395.1626,2892.0
2025-03-28 12:25:00,395.87,396.0,395.81,395.81,2810.0,395.0328,395.1626,394.973,394.973,2810.0
2025-03-28 12:30:00,395.85,395.9,395.44,395.44,1503.0,395.0129,395.0628,394.6037,394.6037,1503.0
2025-03-28 12:35:00,395.43,395.76,395.43,395.67,1617.0,394.5938,394.9231,394.5938,394.8333,1617.0
2025-03-28 12:40:00,395.47,395.67,395.4,395.49,2726.0,394.6337,394.8333,394.5638,394.6536,2726.0
2025-03-28 12:45:00,395.6,395.94,395.49,395.66,2500.0,394.7634,395.1027,394.6536,394.8233,2500.0
2025-03-28 12:50:00,395.94,395.94,395.64,395.64,2207.0,395.1027,395.1027,394.8033,394.8033,2207.0
2025-03-28 12:55:00,395.57,395.58,395.2,395.34,1582.0,394.7335,394.7434,394.3642,394.5039,1582.0
2025-03-28 13:00:00,395.02,395.02,394.67,394.67,1109.0,394.1846,394.1846,393.8354,393.8354,1109.0
2025-03-28 13:05:00,394.47,394.92,394.47,394.92,967.0,393.6358,394.0848,393.6358,394.0848,967.0
2025-03-28 13:10:00,394.83,395.12,394.83,395.06,527.0,393.995,394.2844,393.995,394.2245,527.0
2025-03-28 13:15:00,395.14,395.32,394.96,394.96,2011.0,394.3044,394.484,394.1248,394.1248,2011.0
2025-03-28 13:20:00,394.85,394.85,394.79,394.84,300.0,394.015,394.015,393.9551,394.005,300.0
2025-03-28 13:25:00,394.74,394.84,394.65,394.65,1398.0,393.9052,394.005,393.8154,393.8154,1398.0
2025-03-28 13:30:00,394.59,394.81,394.55,394.61,733.0,393.7555,393.9751,393.7156,393.7755,733.0
2025-03-28 13:35:00,394.49,394.62,394.37,394.62,5518.0,393.6557,393.7855,393.536,393.7855,5518.0
2025-03-28 13:40:00,394.7,394.91,394.69,394.7,1500.0,393.8653,394.0749,393.8553,393.8653,1500.0
2025-03-28 13:45:00,394.62,395.0,394.58,394.87,1001.0,393.7855,394.1647,393.7456,394.0349,1001.0
2025-03-28 13:50:00,394.86,394.93,394.86,394.9,800.0,394.025,394.0948,394.025,394.0649,800.0
2025-03-28 13:55:00,394.88,395.22,394.87,395.22,4091.0,394.0449,394.3842,394.0349,394.3842,4091.0
2025-03-28 14:00:00,394.97,395.27,394.79,394.8,2283.0,394.1347,394.4341,393.9551,393.9651,2283.0
2025-03-28 14:05:00,394.77,394.77,394.5,394.65,1188.0,393.9352,393.9352,393.6657,393.8154,1188.0
2025-03-28 14:10:00,394.81,394.82,394.42,394.47,1168.0,393.9751,393.985,393.5859,393.6358,1168.0
2025-03-28 14:15:00,394.59,394.59,394.46,394.49,795.0,393.7555,393.7555,393.6258,393.6557,795.0
2025-03-28 14:20:00,394.5,394.51,394.06,394.08,2262.0,393.6657,393.6757,393.2267,393.2466,2262.0
2025-03-28 14:25:00,393.89,394.15,393.89,394.04,1739.0,393.057,393.3165,393.057,393.2067,1739.0
2025-03-28 14:30:00,394.07,394.51,394.06,394.51,1845.0,393.2366,393.6757,393.2267,393.6757,1845.0
2025-03-28 14:35:00,394.58,394.6,394.29,394.37,2566.0,393.7456,393.7655,393.4562,393.536,2566.0
2025-03-28 14:40:00,394.36,394.36,394.1,394.1,1168.0,393.526,393.526,393.2666,393.2666,1168.0
2025-03-28 14:45:00,393.94,394.21,393.91,394.21,4214.0,393.1069,393.3763,393.077,393.3763,4214.0
2025-03-28 14:50:00,394.1,394.1,393.85,393.93,2216.0,393.2666,393.2666,393.0171,393.0969,2216.0
2025-03-28 14:55:00,394.03,394.21,394.02,394.13,2025.0,393.1967,393.3763,393.1867,393.2965,2025.0
2025-03-28 15:00:00,394.06,394.43,393.99,394.23,4460.0,393.2267,393.5959,393.1568,393.3963,4460.0
2025-03-28 15:05:00,394.25,394.46,394.24,394.41,2929.0,393.4163,393.6258,393.4063,393.5759,2929.0
2025-03-28 15:10:00,394.39,394.68,394.26,394.56,3247.0,393.556,393.8453,393.4262,393.7256,3247.0
2025-03-28 15:15:00,394.51,394.6,394.41,394.5,3832.0,393.6757,393.7655,393.5759,393.6657,3832.0
2025-03-28 15:20:00,394.67,394.93,394.67,394.76,1804.0,393.8354,394.0948,393.8354,393.9252,1804.0
2025-03-28 15:25:00,394.72,394.83,394.49,394.7,2357.0,393.8853,393.995,393.6557,393.8653,2357.0
2025-03-28 15:30:00,395.04,395.07,394.6,395.04,3494.0,394.2046,394.2345,393.7655,394.2046,3494.0
2025-03-28 15:35:00,395.08,395.48,395.0,395.26,4937.0,394.2445,394.6437,394.1647,394.4241,4937.0
2025-03-28 15:40:00,395.27,395.53,395.18,395.46,3870.0,394.4341,394.6935,394.3443,394.6237,3870.0
2025-03-28 15:45:00,395.62,396.03,395.18,396.03,8020.0,394.7834,395.1925,394.3443,395.1925,8020.0
2025-03-28 15:50:00,402.49,402.49,395.27,395.7,35003.0,401.6388,401.6388,394.4341,394.8632,35003.0
2025-03-28 15:55:00,395.71,395.86,393.96,394.14,84374.0,394.8732,395.0228,393.1269,393.3065,84374.0
2025-03-31 09:30:00,396.44,401.0,396.3,401.0,16591.0,395.6016,400.152,395.4619,400.152,16591.0
2025-03-31 09:35:00,400.05,400.05,397.49,397.5,2227.0,399.204,399.204,396.6494,396.6594,2227.0
2025-03-31 09:40:00,397.57,398.41,396.79,397.34,6942.0,396.7292,397.5675,395.9509,396.4997,6942.0
2025-03-31 09:45:00,398.22,398.23,396.8,397.27,4178.0,397.3779,397.3878,395.9609,396.4299,4178.0
2025-03-31 09:50:00,397.13,397.84,396.67,397.77,5001.0,396.2902,396.9987,395.8311,396.9288,5001.0
2025-03-31 09:55:00,397.87,398.41,397.47,397.91,7206.0,397.0286,397.5675,396.6294,397.0685,7206.0
2025-03-31 10:00:00,397.97,398.69,397.47,397.47,5857.0,397.1284,397.8469,396.6294,396.6294,5857.0
2025-03-31 10:05:00,398.3,398.3,398.28,398.29,1419.0,397.4577,397.4577,397.4377,397.4477,1419.0
2025-03-31 10:10:00,398.29,398.29,396.57,396.58,6105.0,397.4477,397.4477,395.7313,395.7413,6105.0
2025-03-31 10:15:00,396.99,397.4,396.6,396.79,6836.0,396.1505,396.5596,395.7613,395.9509,6836.0
2025-03-31 10:20:00,396.79,397.61,396.77,397.5,3193.0,395.9509,396.7691,395.9309,396.6594,3193.0
2025-03-31 10:25:00,397.6,398.74,397.6,398.65,2556.0,396.7592,397.8968,396.7592,397.8069,2556.0
2025-03-31 10:30:00,398.54,399.54,398.53,399.34,3005.0,397.6972,398.6951,397.6872,398.4955,3005.0
2025-03-31 10:35:00,399.36,399.36,398.76,399.32,3300.0,398.5154,398.5154,397.9167,398.4755,3300.0
2025-03-31 10:40:00,399.01,399.19,398.7,398.97,3616.0,398.1662,398.3458,397.8568,398.1263,3616.0
2025-03-31 10:45:00,399.04,399.28,398.69,398.86,4387.0,398.1961,398.4356,397.8469,398.0165,4387.0
2025-03-31 10:50:00,398.54,398.54,397.92,398.35,1378.0,397.6972,397.6972,397.0785,397.5076,1378.0
2025-03-31 10:55:00,397.91,398.85,397.91,398.85,2650.0,397.0685,398.0065,397.0685,398.0065,2650.0
2025-03-31 11:00:00,398.85,399.03,398.73,399.02,2440.0,398.0065,398.1861,397.8868,398.1762,2440.0
2025-03-31 11:05:00,398.94,399.01,398.64,398.69,3356.0,398.0963,398.1662,397.797,397.8469,3356.0
2025-03-31 11:10:00,398.86,399.38,398.77,399.19,1909.0,398.0165,398.5354,397.9267,398.3458,1909.0
2025-03-31 11:15:00,399.35,399.39,399.19,399.22,600.0,398.5055,398.5454,398.3458,398.3757,600.0
2025-03-31 11:20:00,399.25,399.46,398.93,398.93,7065.0,398.4057,398.6152,398.0864,398.0864,7065.0
2025-03-31 11:25:00,398.9,398.94,398.33,398.94,2253.0,398.0564,398.0963,397.4876,398.0963,2253.0
2025-03-31 11:30:00,398.32,398.32,397.79,397.79,4119.0,397.4776,397.4776,396.9488,396.9488,4119.0
2025-03-31 11:35:00,398.01,398.04,397.85,397.85,1797.0,397.1683,397.1982,397.0086,397.0086,1797.0
2025-03-31 11:40:00,398.02,398.05,397.39,397.4,3218.0,397.1783,397.2082,396.5496,396.5596,3218.0
2025-03-31 11:45:00,397.37,397.61,397.29,397.29,4206.0,396.5297,396.7691,396.4498,396.4498,4206.0
2025-03-31 11:50:00,396.99,397.1,396.86,396.92,1249.0,396.1505,396.2602,396.0207,396.0806,1249.0
2025-03-31 11:55:00,396.81,397.2,396.66,396.99,4356.0,395.9708,396.36,395.8212,396.1505,4356.0
2025-03-31 12:00:00,396.99,397.18,396.72,396.72,3460.0,396.1505,396.3401,395.881,395.881,3460.0
2025-03-31 12:05:00,396.81,397.02,396.63,396.65,4814.0,395.9708,396.1804,395.7912,395.8112,4814.0
2025-03-31 12:10:00,396.4,396.5,396.4,396.49,1608.0,395.5617,395.6615,395.5617,395.6515,1608.0
2025-03-31 12:15:00,396.5,396.55,396.43,396.55,860.0,395.6615,395.7114,395.5916,395.7114,860.0
2025-03-31 12:20:00,396.47,396.69,396.32,396.36,3253.0,395.6316,395.8511,395.4819,395.5218,3253.0
2025-03-31 12:25:00,396.39,396.73,396.39,396.7,7495.0,395.5517,395.891,395.5517,395.8611,7495.0
2025-03-31 12:30:00,396.53,396.56,396.33,396.49,610.0,395.6914,395.7214,395.4919,395.6515,610.0
2025-03-31 12:35:00,396.37,396.37,395.98,396.16,1025.0,395.5318,395.5318,395.1426,395.3222,1025.0
2025-03-31 12:40:00,396.1,396.23,395.63,395.63,1712.0,395.2623,395.3921,394.7933,394.7933,1712.0
2025-03-31 12:45:00,395.73,395.92,395.64,395.67,3338.0,394.8931,395.0827,394.8033,394.8333,3338.0
2025-03-31 12:50:00,395.66,396.13,395.66,395.73,1325.0,394.8233,395.2923,394.8233,394.8931,1325.0
2025-03-31 12:55:00,395.72,395.75,395.57,395.65,931.0,394.8831,394.9131,394.7335,394.8133,931.0
2025-03-31 13:00:00,395.65,395.82,395.55,395.63,3746.0,394.8133,394.9829,394.7135,394.7933,3746.0
2025-03-31 13:05:00,395.55,395.59,395.2,395.59,3415.0,394.7135,394.7534,394.3642,394.7534,3415.0
2025-03-31 13:10:00,395.48,395.63,395.07,395.63,2582.0,394.6437,394.7933,394.2345,394.7933,2582.0
2025-03-31 13:15:00,395.25,395.28,395.03,395.03,611.0,394.4141,394.4441,394.1946,394.1946,611.0
2025-03-31 13:20:00,394.92,394.92,394.33,394.34,1300.0,394.0848,394.0848,393.4961,393.5061,1300.0
2025-03-31 13:25:00,394.24,394.83,394.24,394.73,6446.0,393.4063,393.995,393.4063,393.8952,6446.0
2025-03-31 13:30:00,394.83,395.4,394.67,395.4,2500.0,393.995,394.5638,393.8354,394.5638,2500.0
2025-03-31 13:35:00,395.4,395.4,395.03,395.4,1137.0,394.5638,394.5638,394.1946,394.5638,1137.0
2025-03-31 13:40:00,395.39,395.56,395.15,395.15,1844.0,394.5538,394.7235,394.3144,394.3144,1844.0
2025-03-31 13:45:00,395.13,395.29,395.12,395.28,544.0,394.2944,394.4541,394.2844,394.4441,544.0
2025-03-31 13:50:00,395.43,395.86,395.41,395.75,1929.0,394.5938,395.0228,394.5738,394.9131,1929.0
2025-03-31 13:55:00,395.96,396.31,395.86,396.19,2001.0,395.1226,395.4719,395.0228,395.3522,2001.0
2025-03-31 14:00:00,396.2,397.08,396.2,397.08,1150.0,395.3621,396.2403,395.3621,396.2403,1150.0
2025-03-31 14:05:00,396.72,398.29,396.71,398.29,2887.0,395.881,397.4477,395.8711,397.4477,2887.0
2025-03-31 14:10:00,398.42,398.88,397.78,397.95,4890.0,397.5774,398.0365,396.9388,397.1084,4890.0
2025-03-31 14:15:00,397.79,398.13,397.74,398.02,1763.0,396.9488,397.288,396.8989,397.1783,1763.0
2025-03-31 14:20:00,397.91,398.11,397.47,397.47,1575.0,397.0685,397.2681,396.6294,396.6294,1575.0
2025-03-31 14:25:00,397.66,397.73,397.28,397.55,6013.0,396.819,396.8889,396.4398,396.7093,6013.0
2025-03-31 14:30:00,397.55,397.81,397.43,397.5,2135.0,396.7093,396.9687,396.5895,396.6594,2135.0
2025-03-31 14:35:00,397.5,397.5,396.97,397.12,1031.0,396.6594,396.6594,396.1305,396.2802,1031.0
2025-03-31 14:40:00,397.04,397.42,396.95,397.28,2581.0,396.2004,396.5796,396.1105,396.4398,2581.0
2025-03-31 14:45:00,397.02,397.02,396.46,396.67,6486.0,396.1804,396.1804,395.6216,395.8311,6486.0
2025-03-31 14:50:00,396.9,397.26,396.9,397.13,2680.0,396.0606,396.4199,396.0606,396.2902,2680.0
2025-03-31 14:55:00,397.13,397.27,396.62,396.63,2041.0,396.2902,396.4299,395.7812,395.7912,2041.0
2025-03-31 15:00:00,396.87,397.54,396.81,397.42,5486.0,396.0307,396.6993,395.9708,396.5796,5486.0
2025-03-31 15:05:00,397.42,397.63,397.34,397.5,6890.0,396.5796,396.7891,396.4997,396.6594,6890.0
2025-03-31 15:10:00,397.5,398.27,397.31,398.03,13183.0,396.6594,397.4278,396.4698,397.1883,13183.0
2025-03-31 15:15:00,398.22,398.75,398.22,398.58,5253.0,397.3779,397.9067,397.3779,397.7371,5253.0
2025-03-31 15:20:00,398.64,399.36,398.61,399.21,4362.0,397.797,398.5154,397.767,398.3658,4362.0
2025-03-31 15:25:00,399.21,399.21,398.25,398.43,5550.0,398.3658,398.3658,397.4078,397.5874,5550.0
2025-03-31 15:30:00,398.37,399.7,398.33,399.7,9355.0,397.5275,398.8547,397.4876,398.8547,9355.0
2025-03-31 15:35:00,399.8,399.82,399.02,399.4,4842.0,398.9545,398.9745,398.1762,398.5554,4842.0
2025-03-31 15:40:00,399.39,400.5,399.08,399.08,19834.0,398.5454,399.653,398.236,398.236,19834.0
2025-03-31 15:45:00,399.15,399.37,398.43,398.58,9190.0,398.3059,398.5254,397.5874,397.7371,9190.0
2025-03-31 15:50:00,398.83,399.0,397.89,398.81,16997.0,397.9866,398.1562,397.0486,397.9666,16997.0
2025-03-31 15:55:00,398.78,399.1,397.68,399.08,102521.0,397.9367,398.256,396.839,398.236,102521.0
2025-04-01 09:30:00,398.41,400.0,397.63,397.76,10230.0,397.5675,399.1541,396.7891,396.9188,10230.0
2025-04-01 09:35:00,398.29,398.44,397.62,398.44,700.0,397.4477,397.5974,396.7791,397.5974,700.0
2025-04-01 09:40:00,398.63,398.64,396.14,396.5,2661.0,397.787,397.797,395.3023,395.6615,2661.0
2025-04-01 09:45:00,397.48,398.41,397.48,398.41,2080.0,396.6394,397.5675,396.6394,397.5675,2080.0
2025-04-01 09:50:00,399.09,399.54,398.72,399.54,1522.0,398.246,398.6951,397.8768,398.6951,1522.0
2025-04-01 09:55:00,399.49,399.76,398.56,398.89,5343.0,398.6452,398.9146,397.7171,398.0464,5343.0
2025-04-01 10:00:00,398.58,398.62,397.25,397.29,2942.0,397.7371,397.777,396.4099,396.4498,2942.0
2025-04-01 10:05:00,397.06,397.08,395.7,396.35,3521.0,396.2203,396.2403,394.8632,395.5118,3521.0
2025-04-01 10:10:00,396.59,396.83,396.18,396.49,2744.0,395.7513,395.9908,395.3422,395.6515,2744.0
2025-04-01 10:15:00,396.35,396.48,395.9,396.34,2594.0,395.5118,395.6415,395.0628,395.5018,2594.0
2025-04-01 10:20:00,396.57,396.78,396.5,396.66,1912.0,395.7313,395.9409,395.6615,395.8212,1912.0
2025-04-01 10:25:00,396.51,397.04,396.48,396.72,3639.0,395.6715,396.2004,395.6415,395.881,3639.0
2025-04-01 10:30:00,396.47,396.96,396.36,396.85,1403.0,395.6316,396.1205,395.5218,396.0108,1403.0
2025-04-01 10:35:00,396.69,397.36,396.69,397.36,700.0,395.8511,396.5197,395.8511,396.5197,700.0
2025-04-01 10:40:00,397.9,398.47,397.87,398.33,4752.0,397.0585,397.6273,397.0286,397.4876,4752.0
2025-04-01 10:45:00,398.18,398.46,398.17,398.46,2554.0,397.3379,397.6174,397.328,397.6174,2554.0
2025-04-01 10:50:00,398.8,399.57,398.78,399.49,5127.0,397.9566,398.725,397.9367,398.6452,5127.0
2025-04-01 10:55:00,399.68,399.83,399.44,399.72,9860.0,398.8348,398.9845,398.5953,398.8747,9860.0
2025-04-01 11:00:00,399.52,399.52,399.02,399.27,3187.0,398.6751,398.6751,398.1762,398.4256,3187.0
2025-04-01 11:05:00,399.29,399.51,399.21,399.33,1118.0,398.4456,398.6651,398.3658,398.4855,1118.0
2025-04-01 11:10:00,399.36,399.56,399.3,399.56,1500.0,398.5154,398.715,398.4556,398.715,1500.0
2025-04-01 11:15:00,399.69,399.95,399.45,399.45,2014.0,398.8447,399.1042,398.6053,398.6053,2014.0
2025-04-01 11:20:00,399.35,399.67,398.65,399.29,3214.0,398.5055,398.8248,397.8069,398.4456,3214.0
2025-04-01 11:25:00,399.35,399.62,399.16,399.31,2254.0,398.5055,398.7749,398.3159,398.4656,2254.0
2025-04-01 11:30:00,399.31,399.53,398.72,399.52,2753.0,398.4656,398.6851,397.8768,398.6751,2753.0
2025-04-01 11:35:00,399.45,399.71,399.33,399.36,800.0,398.6053,398.8647,398.4855,398.5154,800.0
2025-04-01 11:40:00,399.64,399.64,398.86,399.31,2062.0,398.7949,398.7949,398.0165,398.4656,2062.0
2025-04-01 11:45:00,399.47,399.67,399.46,399.61,800.0,398.6252,398.8248,398.6152,398.7649,800.0
2025-04-01 11:50:00,399.63,400.15,399.49,399.87,6819.0,398.7849,399.3038,398.6452,399.0244,6819.0
2025-04-01 11:55:00,399.9,400.21,399.76,399.93,5398.0,399.0543,399.3636,398.9146,399.0842,5398.0
2025-04-01 12:00:00,399.93,401.0,399.93,401.0,8134.0,399.0842,400.152,399.0842,400.152,8134.0
2025-04-01 12:05:00,401.01,401.01,400.79,400.86,1687.0,400.162,400.162,399.9424,400.0123,1687.0
2025-04-01 12:10:00,400.84,400.84,400.37,400.37,1279.0,399.9923,399.9923,399.5233,399.5233,1279.0
2025-04-01 12:15:00,400.49,401.04,400.46,400.78,3867.0,399.6431,400.1919,399.6131,399.9324,3867.0
2025-04-01 12:20:00,400.84,401.01,400.79,400.97,2087.0,399.9923,400.162,399.9424,400.122,2087.0
2025-04-01 12:25:00,400.85,400.85,399.76,399.77,1867.0,400.0023,400.0023,398.9146,398.9246,1867.0
2025-04-01 12:30:00,399.55,399.86,399.43,399.67,1541.0,398.705,399.0144,398.5853,398.8248,1541.0
2025-04-01 12:35:00,399.68,399.68,398.74,398.85,695.0,398.8348,398.8348,397.8968,398.0065,695.0
2025-04-01 12:40:00,398.76,399.17,398.76,398.91,1739.0,397.9167,398.3258,397.9167,398.0664,1739.0
2025-04-01 12:45:00,398.97,399.03,398.83,398.84,702.0,398.1263,398.1861,397.9866,397.9965,702.0
2025-04-01 12:50:00,398.73,399.18,398.73,399.13,1826.0,397.8868,398.3358,397.8868,398.2859,1826.0
2025-04-01 12:55:00,399.3,399.3,399.17,399.17,311.0,398.4556,398.4556,398.3258,398.3258,311.0
2025-04-01 13:00:00,398.94,399.09,398.94,399.01,1555.0,398.0963,398.246,398.0963,398.1662,1555.0
2025-04-01 13:05:00,398.8,398.81,398.66,398.66,1600.0,397.9566,397.9666,397.8169,397.8169,1600.0
2025-04-01 13:10:00,398.76,398.91,398.57,398.57,2644.0,397.9167,398.0664,397.7271,397.7271,2644.0
2025-04-01 13:15:00,398.74,398.93,398.42,398.42,711.0,397.8968,398.0864,397.5774,397.5774,711.0
2025-04-01 13:20:00,398.11,398.32,398.0,398.0,733.0,397.2681,397.4776,397.1583,397.1583,733.0
2025-04-01 13:25:00,397.92,397.92,397.08,397.36,1433.0,397.0785,397.0785,396.2403,396.5197,1433.0
2025-04-01 13:30:00,397.46,397.78,397.46,397.78,1940.0,396.6195,396.9388,396.6195,396.9388,1940.0
2025-04-01 13:35:00,397.59,398.02,397.58,398.02,1400.0,396.7492,397.1783,396.7392,397.1783,1400.0
2025-04-01 13:40:00,398.03,398.31,397.86,397.86,867.0,397.1883,397.4677,397.0186,397.0186,867.0
2025-04-01 13:45:00,397.9,398.42,397.89,398.42,900.0,397.0585,397.5774,397.0486,397.5774,900.0
2025-04-01 13:50:00,398.3,398.43,398.17,398.22,987.0,397.4577,397.5874,397.328,397.3779,987.0
2025-04-01 13:55:00,398.22,398.22,398.1,398.1,1239.0,397.3779,397.3779,397.2581,397.2581,1239.0
2025-04-01 14:00:00,398.1,398.1,397.7,397.84,1910.0,397.2581,397.2581,396.859,396.9987,1910.0
2025-04-01 14:05:00,398.02,398.21,397.84,397.98,800.0,397.1783,397.3679,396.9987,397.1384,800.0
2025-04-01 14:10:00,398.1,398.1,397.93,397.96,800.0,397.2581,397.2581,397.0885,397.1184,800.0
2025-04-01 14:15:00,397.99,398.27,397.99,398.25,3782.0,397.1483,397.4278,397.1483,397.4078,3782.0
2025-04-01 14:20:00,398.15,398.37,398.11,398.37,1940.0,397.308,397.5275,397.2681,397.5275,1940.0
2025-04-01 14:25:00,398.24,398.51,398.22,398.22,945.0,397.3978,397.6672,397.3779,397.3779,945.0
2025-04-01 14:30:00,398.25,398.28,398.0,398.17,2984.0,397.4078,397.4377,397.1583,397.328,2984.0
2025-04-01 14:35:00,397.9,398.18,397.52,397.52,1449.0,397.0585,397.3379,396.6793,396.6793,1449.0
2025-04-01 14:40:00,397.67,397.94,397.66,397.77,2777.0,396.829,397.0985,396.819,396.9288,2777.0
2025-04-01 14:45:00,397.64,397.64,397.32,397.32,1100.0,396.7991,396.7991,396.4798,396.4798,1100.0
2025-04-01 14:50:00,397.25,397.36,397.18,397.36,3265.0,396.4099,396.5197,396.3401,396.5197,3265.0
2025-04-01 14:55:00,397.45,397.89,397.43,397.69,5249.0,396.6095,397.0486,396.5895,396.849,5249.0
2025-04-01 15:00:00,397.71,397.88,397.7,397.87,2260.0,396.8689,397.0386,396.859,397.0286,2260.0
2025-04-01 15:05:00,397.96,398.24,397.8,397.95,9990.0,397.1184,397.3978,396.9587,397.1084,9990.0
2025-04-01 15:10:00,397.81,397.92,397.79,397.92,1338.0,396.9687,397.0785,396.9488,397.0785,1338.0
2025-04-01 15:15:00,398.21,398.51,397.88,397.96,3635.0,397.3679,397.6672,397.0386,397.1184,3635.0
2025-04-01 15:20:00,398.04,398.19,398.0,398.18,1458.0,397.1982,397.3479,397.1583,397.3379,1458.0
2025-04-01 15:25:00,398.18,398.29,398.11,398.29,1117.0,397.3379,397.4477,397.2681,397.4477,1117.0
2025-04-01 15:30:00,398.06,398.85,398.06,398.37,9672.0,397.2182,398.0065,397.2182,397.5275,9672.0
2025-04-01 15:35:00,398.32,398.7,398.07,398.33,5044.0,397.4776,397.8568,397.2282,397.4876,5044.0
2025-04-01 15:40:00,398.12,398.16,397.87,397.95,5619.0,397.2781,397.318,397.0286,397.1084,5619.0
2025-04-01 15:45:00,398.0,398.95,397.97,398.95,17262.0,397.1583,398.1063,397.1284,398.1063,17262.0
2025-04-01 15:50:00,398.68,398.94,398.07,398.75,20288.0,397.8369,398.0963,397.2282,397.9067,20288.0
2025-04-01 15:55:00,398.81,399.06,398.45,398.77,46987.0,397.9666,398.2161,397.6074,397.9267,46987.0
2025-04-02 09:30:00,397.88,397.88,391.99,392.19,28417.0,397.0386,397.0386,391.161,391.3606,28417.0
2025-04-02 09:35:00,391.48,393.84,391.48,392.81,9430.0,390.6521,393.0071,390.6521,391.9793,9430.0
2025-04-02 09:40:00,392.8,392.9,392.11,392.38,3415.0,391.9693,392.0691,391.2808,391.5502,3415.0
2025-04-02 09:45:00,392.34,392.34,391.55,391.72,9964.0,391.5103,391.5103,390.722,390.8916,9964.0
2025-04-02 09:50:00,391.61,391.73,390.23,390.59,7984.0,390.7818,390.9016,389.4048,389.764,7984.0
2025-04-02 09:55:00,390.54,392.92,390.52,392.56,8028.0,389.7141,392.0891,389.6941,391.7298,8028.0
2025-04-02 10:00:00,392.7,393.49,391.66,392.2,8829.0,391.8695,392.6579,390.8317,391.3706,8829.0
2025-04-02 10:05:00,392.25,393.66,392.2,392.94,5321.0,391.4205,392.8275,391.3706,392.109,5321.0
2025-04-02 10:10:00,392.94,393.56,392.91,393.38,2456.0,392.109,392.7277,392.0791,392.5481,2456.0
2025-04-02 10:15:00,393.29,393.75,393.28,393.75,3594.0,392.4583,392.9173,392.4483,392.9173,3594.0
2025-04-02 10:20:00,393.43,393.61,393.11,393.4,2718.0,392.598,392.7776,392.2787,392.5681,2718.0
2025-04-02 10:25:00,393.68,393.87,393.52,393.87,2463.0,392.8475,393.0371,392.6878,393.0371,2463.0
2025-04-02 10:30:00,393.69,393.98,393.67,393.98,1575.0,392.8574,393.1468,392.8375,393.1468,1575.0
2025-04-02 10:35:00,393.86,394.0,393.75,393.79,2939.0,393.0271,393.1668,392.9173,392.9572,2939.0
2025-04-02 10:40:00,393.98,394.05,393.7,393.98,3565.0,393.1468,393.2167,392.8674,393.1468,3565.0
2025-04-02 10:45:00,394.07,394.3,394.0,394.27,1860.0,393.2366,393.4661,393.1668,393.4362,1860.0
2025-04-02 10:50:00,394.34,394.46,394.34,394.42,1308.0,393.5061,393.6258,393.5061,393.5859,1308.0
2025-04-02 10:55:00,394.44,395.0,394.43,394.88,1769.0,393.6059,394.1647,393.5959,394.0449,1769.0
2025-04-02 11:00:00,394.77,394.84,394.51,394.6,4165.0,393.9352,394.005,393.6757,393.7655,4165.0
2025-04-02 11:05:00,394.76,394.99,394.35,394.44,2793.0,393.9252,394.1547,393.516,393.6059,2793.0
2025-04-02 11:10:00,394.44,394.82,394.43,394.53,2304.0,393.6059,393.985,393.5959,393.6957,2304.0
2025-04-02 11:15:00,394.62,394.86,394.43,394.86,1313.0,393.7855,394.025,393.5959,394.025,1313.0
2025-04-02 11:20:00,394.88,394.88,394.75,394.78,1900.0,394.0449,394.0449,393.9152,393.9451,1900.0
2025-04-02 11:25:00,395.0,395.0,394.78,394.8,3606.0,394.1647,394.1647,393.9451,393.9651,3606.0
2025-04-02 11:30:00,394.88,395.12,394.75,394.99,2890.0,394.0449,394.2844,393.9152,394.1547,2890.0
2025-04-02 11:35:00,395.0,395.0,394.23,394.23,3791.0,394.1647,394.1647,393.3963,393.3963,3791.0
2025-04-02 11:40:00,394.22,394.22,393.32,393.33,1135.0,393.3863,393.3863,392.4882,392.4982,1135.0
2025-04-02 11:45:00,392.79,392.97,392.23,392.44,3502.0,391.9593,392.139,391.4005,391.6101,3502.0
2025-04-02 11:50:00,392.47,392.47,391.97,392.45,1869.0,391.64,391.64,391.1411,391.6201,1869.0
2025-04-02 11:55:00,392.61,392.61,392.25,392.47,2249.0,391.7797,391.7797,391.4205,391.64,2249.0
2025-04-02 12:00:00,392.51,392.73,392.51,392.58,2631.0,391.6799,391.8995,391.6799,391.7498,2631.0
2025-04-02 12:05:00,392.51,392.87,392.51,392.68,5307.0,391.6799,392.0392,391.6799,391.8496,5307.0
2025-04-02 12:10:00,392.75,393.71,392.73,393.66,3968.0,391.9194,392.8774,391.8995,392.8275,3968.0
2025-04-02 12:15:00,393.86,393.93,393.59,393.76,5681.0,393.0271,393.0969,392.7576,392.9273,5681.0
2025-04-02 12:20:00,393.97,394.01,393.58,393.59,2795.0,393.1368,393.1768,392.7477,392.7576,2795.0
2025-04-02 12:25:00,393.73,393.75,393.43,393.75,1573.0,392.8974,392.9173,392.598,392.9173,1573.0
2025-04-02 12:30:00,393.6,393.82,393.59,393.73,1607.0,392.7676,392.9872,392.7576,392.8974,1607.0
2025-04-02 12:35:00,393.92,393.92,393.44,393.92,2838.0,393.087,393.087,392.608,393.087,2838.0
2025-04-02 12:40:00,393.92,394.17,393.9,394.17,1389.0,393.087,393.3364,393.067,393.3364,1389.0
2025-04-02 12:45:00,394.15,394.62,393.98,394.51,3680.0,393.3165,393.7855,393.1468,393.6757,3680.0
2025-04-02 12:50:00,394.8,394.89,394.58,394.73,2898.0,393.9651,394.0549,393.7456,393.8952,2898.0
2025-04-02 12:55:00,394.73,394.86,394.53,394.73,2824.0,393.8952,394.025,393.6957,393.8952,2824.0
2025-04-02 13:00:00,394.99,395.0,394.98,395.0,973.0,394.1547,394.1647,394.1447,394.1647,973.0
2025-04-02 13:05:00,395.0,395.14,394.98,395.07,2117.0,394.1647,394.3044,394.1447,394.2345,2117.0
2025-04-02 13:10:00,395.14,395.3,395.01,395.03,11689.0,394.3044,394.464,394.1746,394.1946,11689.0
2025-04-02 13:15:00,394.98,395.27,394.87,395.0,1043.0,394.1447,394.4341,394.0349,394.1647,1043.0
2025-04-02 13:20:00,395.08,395.17,394.96,395.12,7730.0,394.2445,394.3343,394.1248,394.2844,7730.0
2025-04-02 13:25:00,395.13,395.13,394.76,394.77,2970.0,394.2944,394.2944,393.9252,393.9352,2970.0
2025-04-02 13:30:00,394.7,394.74,394.57,394.6,1600.0,393.8653,393.9052,393.7356,393.7655,1600.0
2025-04-02 13:35:00,394.84,395.02,394.84,394.97,1347.0,394.005,394.1846,394.005,394.1347,1347.0
2025-04-02 13:40:00,395.1,395.27,394.86,394.86,1797.0,394.2645,394.4341,394.025,394.025,1797.0
2025-04-02 13:45:00,394.97,395.03,394.81,394.81,1020.0,394.1347,394.1946,393.9751,393.9751,1020.0
2025-04-02 13:50:00,394.69,394.74,394.69,394.69,500.0,393.8553,393.9052,393.8553,393.8553,500.0
2025-04-02 13:55:00,394.79,395.01,394.79,395.01,1012.0,393.9551,394.1746,393.9551,394.1746,1012.0
2025-04-02 14:00:00,395.01,395.2,394.84,395.08,3208.0,394.1746,394.3642,394.005,394.2445,3208.0
2025-04-02 14:05:00,394.91,395.0,394.9,395.0,913.0,394.0749,394.1647,394.0649,394.1647,913.0
2025-04-02 14:10:00,394.85,395.52,394.85,395.51,2714.0,394.015,394.6836,394.015,394.6736,2714.0
2025-04-02 14:15:00,394.93,394.93,394.93,394.93,100.0,394.0948,394.0948,394.0948,394.0948,100.0
2025-04-02 14:20:00,395.2,395.28,394.94,394.94,1788.0,394.3642,394.4441,394.1048,394.1048,1788.0
2025-04-02 14:25:00,395.0,395.0,394.45,394.45,5290.0,394.1647,394.1647,393.6158,393.6158,5290.0
2025-04-02 14:30:00,394.31,394.48,394.31,394.33,800.0,393.4761,393.6458,393.4761,393.4961,800.0
2025-04-02 14:35:00,394.49,395.0,394.48,394.99,8675.0,393.6557,394.1647,393.6458,394.1547,8675.0
2025-04-02 14:40:00,395.0,395.14,394.49,394.49,2218.0,394.1647,394.3044,393.6557,393.6557,2218.0
2025-04-02 14:45:00,394.68,394.7,394.46,394.47,2474.0,393.8453,393.8653,393.6258,393.6358,2474.0
2025-04-02 14:50:00,394.38,394.42,394.1,394.36,3394.0,393.546,393.5859,393.2666,393.526,3394.0
2025-04-02 14:55:00,394.36,394.55,394.17,394.17,1494.0,393.526,393.7156,393.3364,393.3364,1494.0
2025-04-02 15:00:00,394.17,394.58,394.11,394.58,2853.0,393.3364,393.7456,393.2765,393.7456,2853.0
2025-04-02 15:05:00,394.58,394.66,394.38,394.66,2471.0,393.7456,393.8254,393.546,393.8254,2471.0
2025-04-02 15:10:00,394.72,394.88,394.58,394.69,2677.0,393.8853,394.0449,393.7456,393.8553,2677.0
2025-04-02 15:15:00,394.62,394.64,394.44,394.56,2382.0,393.7855,393.8054,393.6059,393.7256,2382.0
2025-04-02 15:20:00,394.76,394.97,394.75,394.75,1539.0,393.9252,394.1347,393.9152,393.9152,1539.0
2025-04-02 15:25:00,394.75,394.76,394.37,394.72,4736.0,393.9152,393.9252,393.536,393.8853,4736.0
2025-04-02 15:30:00,394.78,395.04,394.66,395.04,8466.0,393.9451,394.2046,393.8254,394.2046,8466.0
2025-04-02 15:35:00,394.92,395.17,394.44,394.93,8468.0,394.0848,394.3343,393.6059,394.0948,8468.0
2025-04-02 15:40:00,395.0,395.6,394.97,395.51,12236.0,394.1647,394.7634,394.1347,394.6736,12236.0
2025-04-02 15:45:00,395.69,396.34,395.68,396.22,21364.0,394.8532,395.5018,394.8432,395.3821,21364.0
2025-04-02 15:50:00,396.07,396.3,395.69,396.26,24031.0,395.2324,395.4619,394.8532,395.422,24031.0
2025-04-02 15:55:00,396.26,396.45,395.82,396.03,93062.0,395.422,395.6116,394.9829,395.1925,93062.0
2025-04-03 09:30:00,392.28,398.11,391.38,396.15,23730.0,391.4504,397.2681,390.5523,395.3122,23730.0
2025-04-03 09:35:00,396.73,397.35,396.28,396.8,3435.0,395.891,396.5097,395.442,395.9609,3435.0
2025-04-03 09:40:00,398.43,400.59,398.25,399.41,13113.0,397.5874,399.7428,397.4078,398.5653,13113.0
2025-04-03 09:45:00,399.16,399.48,398.73,398.74,2036.0,398.3159,398.6352,397.8868,397.8968,2036.0
2025-04-03 09:50:00,399.34,400.44,398.27,398.34,7776.0,398.4955,399.5932,397.4278,397.4976,7776.0
2025-04-03 09:55:00,398.34,398.73,397.46,398.73,4896.0,397.4976,397.8868,396.6195,397.8868,4896.0
2025-04-03 10:00:00,397.47,398.36,396.98,397.09,5277.0,396.6294,397.5176,396.1405,396.2502,5277.0
2025-04-03 10:05:00,397.3,398.07,396.24,396.31,4789.0,396.4598,397.2282,395.402,395.4719,4789.0
2025-04-03 10:10:00,396.62,396.63,395.59,395.6,3142.0,395.7812,395.7912,394.7534,394.7634,3142.0
2025-04-03 10:15:00,395.74,395.86,394.28,394.28,3816.0,394.9031,395.0228,393.4462,393.4462,3816.0
2025-04-03 10:20:00,394.15,394.8,393.63,394.52,8096.0,393.3165,393.9651,392.7976,393.6857,8096.0
2025-04-03 10:25:00,394.52,395.69,394.52,395.36,6105.0,393.6857,394.8532,393.6857,394.5239,6105.0
2025-04-03 10:30:00,395.22,396.45,395.22,395.91,20816.0,394.3842,395.6116,394.3842,395.0727,20816.0
2025-04-03 10:35:00,395.76,396.11,395.59,395.73,7810.0,394.9231,395.2723,394.7534,394.8931,7810.0
2025-04-03 10:40:00,395.68,395.75,395.05,395.25,8256.0,394.8432,394.9131,394.2146,394.4141,8256.0
2025-04-03 10:45:00,395.25,395.66,394.81,395.15,13141.0,394.4141,394.8233,393.9751,394.3144,13141.0
2025-04-03 10:50:00,395.36,395.5,395.03,395.29,4661.0,394.5239,394.6636,394.1946,394.4541,4661.0
2025-04-03 10:55:00,395.29,395.36,394.23,394.58,6455.0,394.4541,394.5239,393.3963,393.7456,6455.0
2025-04-03 11:00:00,394.5,394.99,394.44,394.77,7816.0,393.6657,394.1547,393.6059,393.9352,7816.0
2025-04-03 11:05:00,394.93,395.28,394.52,395.0,21085.0,394.0948,394.4441,393.6857,394.1647,21085.0
2025-04-03 11:10:00,395.29,396.11,395.22,395.74,21172.0,394.4541,395.2723,394.3842,394.9031,21172.0
2025-04-03 11:15:00,395.49,395.94,395.45,395.79,12149.0,394.6536,395.1027,394.6137,394.953,12149.0
2025-04-03 11:20:00,395.91,395.93,395.21,395.4,8955.0,395.0727,395.0927,394.3742,394.5638,8955.0
2025-04-03 11:25:00,395.32,396.92,394.88,396.75,13970.0,394.484,396.0806,394.0449,395.911,13970.0
2025-04-03 11:30:00,396.57,396.98,395.98,396.49,7118.0,395.7313,396.1405,395.1426,395.6515,7118.0
2025-04-03 11:35:00,396.65,397.04,396.35,397.0,10446.0,395.8112,396.2004,395.5118,396.1604,10446.0
2025-04-03 11:40:00,397.0,397.4,396.97,397.22,17242.0,396.1604,396.5596,396.1305,396.38,17242.0
2025-04-03 11:45:00,397.3,397.31,396.3,396.52,3512.0,396.4598,396.4698,395.4619,395.6815,3512.0
2025-04-03 11:50:00,396.25,396.26,395.78,396.1,2701.0,395.412,395.422,394.943,395.2623,2701.0
2025-04-03 11:55:00,396.7,396.72,396.21,396.6,2633.0,395.8611,395.881,395.3721,395.7613,2633.0
2025-04-03 12:00:00,396.83,397.67,396.83,397.44,4620.0,395.9908,396.829,395.9908,396.5995,4620.0
2025-04-03 12:05:00,397.44,397.5,397.43,397.5,1415.0,396.5995,396.6594,396.5895,396.6594,1415.0
2025-04-03 12:10:00,397.5,398.29,397.5,398.16,2022.0,396.6594,397.4477,396.6594,397.318,2022.0
2025-04-03 12:15:00,397.94,397.96,397.79,397.96,1723.0,397.0985,397.1184,396.9488,397.1184,1723.0
2025-04-03 12:20:00,398.14,398.6,397.58,397.94,5319.0,397.298,397.7571,396.7392,397.0985,5319.0
2025-04-03 12:25:00,398.12,398.12,397.52,397.66,1987.0,397.2781,397.2781,396.6793,396.819,1987.0
2025-04-03 12:30:00,397.88,397.88,397.22,397.22,950.0,397.0386,397.0386,396.38,396.38,950.0
2025-04-03 12:35:00,397.09,397.14,396.66,397.02,2068.0,396.2502,396.3001,395.8212,396.1804,2068.0
2025-04-03 12:40:00,397.2,397.3,396.92,396.92,2218.0,396.36,396.4598,396.0806,396.0806,2218.0
2025-04-03 12:45:00,396.78,397.26,396.75,397.25,1074.0,395.9409,396.4199,395.911,396.4099,1074.0
2025-04-03 12:50:00,396.84,396.84,396.21,396.46,1368.0,396.0008,396.0008,395.3721,395.6216,1368.0
2025-04-03 12:55:00,396.46,396.82,396.46,396.78,1064.0,395.6216,395.9808,395.6216,395.9409,1064.0
2025-04-03 13:00:00,396.73,397.02,396.54,396.84,2354.0,395.891,396.1804,395.7014,396.0008,2354.0
2025-04-03 13:05:00,397.02,397.53,396.72,397.53,2589.0,396.1804,396.6893,395.881,396.6893,2589.0
2025-04-03 13:10:00,396.86,397.01,396.77,396.97,995.0,396.0207,396.1704,395.9309,396.1305,995.0
2025-04-03 13:15:00,396.92,397.08,396.92,397.08,816.0,396.0806,396.2403,396.0806,396.2403,816.0
2025-04-03 13:20:00,396.95,397.16,396.16,396.34,1875.0,396.1105,396.3201,395.3222,395.5018,1875.0
2025-04-03 13:25:00,396.25,396.25,395.67,395.85,2467.0,395.412,395.412,394.8333,395.0129,2467.0
2025-04-03 13:30:00,396.03,396.05,395.84,396.04,1086.0,395.1925,395.2124,395.0029,395.2025,1086.0
2025-04-03 13:35:00,396.11,396.16,396.06,396.13,1735.0,395.2723,395.3222,395.2224,395.2923,1735.0
2025-04-03 13:40:00,396.0,396.48,396.0,396.25,3491.0,395.1626,395.6415,395.1626,395.412,3491.0
2025-04-03 13:45:00,396.49,396.65,395.99,396.1,3585.0,395.6515,395.8112,395.1526,395.2623,3585.0
2025-04-03 13:50:00,396.17,396.17,395.88,395.97,3601.0,395.3322,395.3322,395.0428,395.1326,3601.0
2025-04-03 13:55:00,395.71,395.78,395.58,395.66,4845.0,394.8732,394.943,394.7434,394.8233,4845.0
2025-04-03 14:00:00,395.77,396.47,395.77,396.46,1564.0,394.933,395.6316,394.933,395.6216,1564.0
2025-04-03 14:05:00,395.89,396.11,395.72,396.09,2193.0,395.0528,395.2723,394.8831,395.2524,2193.0
2025-04-03 14:10:00,395.97,396.1,395.75,395.79,1591.0,395.1326,395.2623,394.9131,394.953,1591.0
2025-04-03 14:15:00,395.75,396.11,395.72,395.79,1540.0,394.9131,395.2723,394.8831,394.953,1540.0
2025-04-03 14:20:00,396.1,396.24,395.9,396.15,2817.0,395.2623,395.402,395.0628,395.3122,2817.0
2025-04-03 14:25:00,396.31,396.31,396.08,396.08,501.0,395.4719,395.4719,395.2424,395.2424,501.0
2025-04-03 14:30:00,396.08,396.21,395.66,395.88,4176.0,395.2424,395.3721,394.8233,395.0428,4176.0
2025-04-03 14:35:00,395.93,396.84,395.93,396.54,1441.0,395.0927,396.0008,395.0927,395.7014,1441.0
2025-04-03 14:40:00,396.55,396.8,396.55,396.63,3967.0,395.7114,395.9609,395.7114,395.7912,3967.0
2025-04-03 14:45:00,396.71,396.94,396.07,396.94,8161.0,395.8711,396.1006,395.2324,396.1006,8161.0
2025-04-03 14:50:00,396.92,396.96,396.12,396.21,1957.0,396.0806,396.1205,395.2823,395.3721,1957.0
2025-04-03 14:55:00,396.25,396.61,395.94,396.54,10969.0,395.412,395.7713,395.1027,395.7014,10969.0
2025-04-03 15:00:00,396.56,396.59,396.23,396.44,3957.0,395.7214,395.7513,395.3921,395.6016,3957.0
2025-04-03 15:05:00,396.75,396.75,396.17,396.17,3803.0,395.911,395.911,395.3322,395.3322,3803.0
2025-04-03 15:10:00,396.53,396.78,396.1,396.1,4290.0,395.6914,395.9409,395.2623,395.2623,4290.0
2025-04-03 15:15:00,396.1,396.22,395.37,395.96,5366.0,395.2623,395.3821,394.5339,395.1226,5366.0
2025-04-03 15:20:00,396.06,396.07,395.54,395.95,3400.0,395.2224,395.2324,394.7035,395.1127,3400.0
2025-04-03 15:25:00,396.13,396.29,395.48,396.29,11341.0,395.2923,395.4519,394.6437,395.4519,11341.0
2025-04-03 15:30:00,395.92,396.0,395.35,395.7,4822.0,395.0827,395.1626,394.5139,394.8632,4822.0
2025-04-03 15:35:00,395.52,396.21,395.25,396.13,3613.0,394.6836,395.3721,394.4141,395.2923,3613.0
2025-04-03 15:40:00,395.91,396.67,395.73,396.44,10298.0,395.0727,395.8311,394.8931,395.6016,10298.0
2025-04-03 15:45:00,396.48,396.49,395.77,396.04,13646.0,395.6415,395.6515,394.933,395.2025,13646.0
2025-04-03 15:50:00,395.71,395.98,394.76,395.05,20530.0,394.8732,395.1426,393.9252,394.2146,20530.0
2025-04-03 15:55:00,395.16,395.26,393.54,394.09,102422.0,394.3243,394.4241,392.7078,393.2566,102422.0
2025-04-04 09:30:00,389.43,395.46,389.43,395.09,23490.0,388.6064,394.6237,388.6064,394.2545,23490.0
2025-04-04 09:35:00,394.93,394.93,392.38,393.92,36518.0,394.0948,394.0948,391.5502,393.087,36518.0
2025-04-04 09:40:00,394.32,394.75,391.89,394.68,31677.0,393.4861,393.9152,391.0612,393.8453,31677.0
2025-04-04 09:45:00,394.03,395.14,392.12,392.13,8021.0,393.1967,394.3044,391.2908,391.3007,8021.0
2025-04-04 09:50:00,392.01,393.59,392.01,393.13,4147.0,391.181,392.7576,391.181,392.2986,4147.0
2025-04-04 09:55:00,393.34,395.06,392.44,394.21,6707.0,392.5082,394.2245,391.6101,393.3763,6707.0
2025-04-04 10:00:00,394.21,394.61,392.95,394.56,17653.0,393.3763,393.7755,392.119,393.7256,17653.0
2025-04-04 10:05:00,394.08,395.75,393.92,393.92,13821.0,393.2466,394.9131,393.087,393.087,13821.0
2025-04-04 10:10:00,393.32,394.0,392.13,392.75,9997.0,392.4882,393.1668,391.3007,391.9194,9997.0
2025-04-04 10:15:00,392.86,392.93,392.31,392.61,7230.0,392.0292,392.099,391.4804,391.7797,7230.0
2025-04-04 10:20:00,392.27,392.39,391.01,391.84,25702.0,391.4404,391.5602,390.1831,391.0114,25702.0
2025-04-04 10:25:00,391.89,392.09,391.01,391.14,9109.0,391.0612,391.2608,390.1831,390.3128,9109.0
2025-04-04 10:30:00,390.77,392.23,390.67,391.49,26448.0,389.9436,391.4005,389.8438,390.6621,26448.0
2025-04-04 10:35:00,391.77,392.67,391.03,392.67,11038.0,390.9415,391.8396,390.2031,391.8396,11038.0
2025-04-04 10:40:00,392.59,392.79,391.49,391.74,5492.0,391.7598,391.9593,390.6621,390.9116,5492.0
2025-04-04 10:45:00,391.71,391.71,389.71,390.24,14967.0,390.8816,390.8816,388.8859,389.4147,14967.0
2025-04-04 10:50:00,389.96,391.68,389.65,390.78,14638.0,389.1353,390.8517,388.826,389.9536,14638.0
2025-04-04 10:55:00,390.85,391.52,390.31,391.34,7941.0,390.0234,390.692,389.4846,390.5124,7941.0
2025-04-04 11:00:00,391.34,392.37,390.86,392.34,8635.0,390.5124,391.5402,390.0334,391.5103,8635.0
2025-04-04 11:05:00,392.38,392.38,390.7,390.7,22642.0,391.5502,391.5502,389.8738,389.8738,22642.0
2025-04-04 11:10:00,390.7,390.72,389.9,390.02,14083.0,389.8738,389.8937,389.0755,389.1952,14083.0
2025-04-04 11:15:00,389.88,391.01,388.95,388.97,4762.0,389.0555,390.1831,388.1275,388.1474,4762.0
2025-04-04 11:20:00,389.08,389.46,387.93,388.32,3962.0,388.2572,388.6364,387.1096,387.4988,3962.0
2025-04-04 11:25:00,387.9,387.9,385.12,385.27,12264.0,387.0797,387.0797,384.3056,384.4552,12264.0
2025-04-04 11:30:00,385.55,385.55,382.48,382.81,10442.0,384.7347,384.7347,381.6711,382.0004,10442.0
2025-04-04 11:35:00,383.12,383.12,382.08,382.38,10662.0,382.3098,382.3098,381.272,381.5714,10662.0
2025-04-04 11:40:00,382.31,383.16,380.77,382.57,24093.0,381.5015,382.3497,379.9648,381.761,24093.0
2025-04-04 11:45:00,382.19,383.43,381.52,383.42,7478.0,381.3818,382.6191,380.7132,382.6092,7478.0
2025-04-04 11:50:00,383.41,384.15,382.95,383.19,16843.0,382.5992,383.3376,382.1402,382.3796,16843.0
2025-04-04 11:55:00,383.54,383.79,382.86,382.86,9000.0,382.7289,382.9784,382.0503,382.0503,9000.0
2025-04-04 12:00:00,383.01,383.18,382.31,382.37,23163.0,382.2,382.3697,381.5015,381.5614,23163.0
2025-04-04 12:05:00,382.25,383.91,382.25,383.71,5270.0,381.4416,383.0981,381.4416,382.8985,5270.0
2025-04-04 12:10:00,383.7,384.04,382.73,383.33,10794.0,382.8886,383.2278,381.9206,382.5193,10794.0
2025-04-04 12:15:00,383.33,383.33,381.03,381.07,12263.0,382.5193,382.5193,380.2242,380.2641,12263.0
2025-04-04 12:20:00,381.33,381.7,380.85,381.06,8341.0,380.5236,380.8928,380.0446,380.2541,8341.0
2025-04-04 12:25:00,381.06,381.33,380.85,380.9,8961.0,380.2541,380.5236,380.0446,380.0945,8961.0
2025-04-04 12:30:00,381.1,381.1,380.12,380.27,8507.0,380.2941,380.2941,379.3161,379.4658,8507.0
2025-04-04 12:35:00,380.11,381.31,380.07,381.0,12665.0,379.3062,380.5036,379.2662,380.1943,12665.0
2025-04-04 12:40:00,381.17,381.65,380.66,380.71,6895.0,380.3639,380.8429,379.855,379.9049,6895.0
2025-04-04 12:45:00,380.48,380.53,379.76,379.76,9705.0,379.6754,379.7253,378.9569,378.9569,9705.0
2025-04-04 12:50:00,379.76,381.08,379.76,380.83,7780.0,378.9569,380.2741,378.9569,380.0246,7780.0
2025-04-04 12:55:00,380.83,381.3,380.37,380.38,8125.0,380.0246,380.4936,379.5656,379.5756,8125.0
2025-04-04 13:00:00,380.38,380.93,380.02,380.34,7759.0,379.5756,380.1244,379.2163,379.5357,7759.0
2025-04-04 13:05:00,380.34,380.34,378.74,379.41,4684.0,379.5357,379.5357,377.9391,378.6076,4684.0
2025-04-04 13:10:00,379.49,379.49,378.44,378.74,5810.0,378.6875,378.6875,377.6397,377.9391,5810.0
2025-04-04 13:15:00,378.74,378.74,377.68,378.04,3696.0,377.9391,377.9391,376.8813,377.2405,3696.0
2025-04-04 13:20:00,378.14,378.67,377.87,378.67,6982.0,377.3403,377.8692,377.0709,377.8692,6982.0
2025-04-04 13:25:00,378.68,379.32,378.5,378.73,4596.0,377.8792,378.5178,377.6996,377.9291,4596.0
2025-04-04 13:30:00,378.73,378.73,377.87,378.31,3502.0,377.9291,377.9291,377.0709,377.51,3502.0
2025-04-04 13:35:00,378.51,379.84,378.32,379.59,5952.0,377.7095,379.0367,377.5199,378.7873,5952.0
2025-04-04 13:40:00,379.77,380.13,379.53,379.7,6671.0,378.9669,379.3261,378.7274,378.897,6671.0
2025-04-04 13:45:00,379.57,380.06,379.37,379.66,5177.0,378.7673,379.2563,378.5677,378.8571,5177.0
2025-04-04 13:50:00,379.66,379.66,378.95,379.09,4209.0,378.8571,378.8571,378.1486,378.2883,4209.0
2025-04-04 13:55:00,378.81,379.46,378.65,379.27,7605.0,378.0089,378.6575,377.8492,378.4679,7605.0
2025-04-04 14:00:00,379.27,380.49,379.27,379.56,9343.0,378.4679,379.6854,378.4679,378.7573,9343.0
2025-04-04 14:05:00,379.56,379.67,378.28,378.78,6005.0,378.7573,378.8671,377.48,377.979,6005.0
2025-04-04 14:10:00,378.31,378.49,377.69,377.78,4377.0,377.51,377.6896,376.8913,376.9811,4377.0
2025-04-04 14:15:00,377.9,377.9,376.99,377.13,7342.0,377.1008,377.1008,376.1928,376.3325,7342.0
2025-04-04 14:20:00,377.26,377.29,376.21,376.41,14358.0,376.4622,376.4921,375.4144,375.614,14358.0
2025-04-04 14:25:00,376.52,376.52,375.87,376.27,6917.0,375.7237,375.7237,375.0751,375.4743,6917.0
2025-04-04 14:30:00,376.2,376.2,375.71,375.99,5258.0,375.4044,375.4044,374.9155,375.1949,5258.0
2025-04-04 14:35:00,375.99,375.99,374.32,374.34,18301.0,375.1949,375.1949,373.5284,373.5484,18301.0
2025-04-04 14:40:00,374.6,374.87,373.77,374.59,12190.0,373.8078,374.0772,372.9796,373.7978,12190.0
2025-04-04 14:45:00,374.86,376.34,374.68,375.95,7458.0,374.0673,375.5441,373.8876,375.155,7458.0
2025-04-04 14:50:00,375.94,376.81,375.62,376.5,12122.0,375.145,376.0131,374.8257,375.7038,12122.0
2025-04-04 14:55:00,376.22,376.56,375.95,375.96,12202.0,375.4244,375.7637,375.155,375.1649,12202.0
2025-04-04 15:00:00,376.08,376.32,375.17,375.85,7832.0,375.2847,375.5242,374.3766,375.0552,7832.0
2025-04-04 15:05:00,375.58,375.85,375.13,375.22,8569.0,374.7857,375.0552,374.3367,374.4265,8569.0
2025-04-04 15:10:00,375.47,376.85,375.1,376.68,8346.0,374.676,376.0531,374.3068,375.8834,8346.0
2025-04-04 15:15:00,376.68,376.74,375.52,375.91,11553.0,375.8834,375.9433,374.7259,375.115,11553.0
2025-04-04 15:20:00,375.87,378.1,375.86,378.08,12767.0,375.0751,377.3004,375.0651,377.2804,12767.0
2025-04-04 15:25:00,377.92,378.7,377.43,377.52,29646.0,377.1208,377.8991,376.6318,376.7216,29646.0
2025-04-04 15:30:00,377.43,380.56,377.27,380.29,22403.0,376.6318,379.7552,376.4722,379.4858,22403.0
2025-04-04 15:35:00,380.08,380.48,378.3,378.71,16311.0,379.2762,379.6754,377.5,377.9091,16311.0
2025-04-04 15:40:00,378.8,380.66,378.74,379.32,19578.0,377.9989,379.855,377.9391,378.5178,19578.0
2025-04-04 15:45:00,379.46,380.01,377.51,378.44,23824.0,378.6575,379.2064,376.7117,377.6397,23824.0
2025-04-04 15:50:00,378.58,378.58,376.09,376.1,43429.0,377.7794,377.7794,375.2947,375.3046,43429.0
2025-04-04 15:55:00,376.17,376.93,375.32,375.76,165402.0,375.3745,376.1329,374.5263,374.9654,165402.0
2025-04-07 09:30:00,371.48,371.64,361.29,361.3,25284.0,370.6944,370.8541,360.526,360.5359,25284.0
2025-04-07 09:35:00,362.43,364.73,360.3,361.42,11986.0,361.6635,363.9587,359.5381,360.6557,11986.0
2025-04-07 09:40:00,362.09,362.61,358.91,361.24,15855.0,361.3243,361.8432,358.151,360.4761,15855.0
2025-04-07 09:45:00,360.95,360.95,358.91,359.8,16304.0,360.1867,360.1867,358.151,359.0391,16304.0
2025-04-07 09:50:00,359.31,360.02,358.77,359.5,12933.0,358.5501,359.2586,358.0113,358.7397,12933.0
2025-04-07 09:55:00,359.49,363.23,358.79,363.23,15550.0,358.7298,362.4619,358.0312,362.4619,15550.0
2025-04-07 10:00:00,362.02,362.53,360.06,362.11,15684.0,361.2544,361.7633,359.2986,361.3442,15684.0
2025-04-07 10:05:00,363.08,363.08,358.5,358.65,18074.0,362.3122,362.3122,357.7419,357.8915,18074.0
2025-04-07 10:10:00,359.03,370.75,359.02,369.0,30607.0,358.2707,369.966,358.2608,368.2197,30607.0
2025-04-07 10:15:00,368.87,375.96,368.87,373.16,11013.0,368.0899,375.1649,368.0899,372.3709,11013.0
2025-04-07 10:20:00,372.69,372.83,365.5,365.5,9933.0,371.9018,372.0416,364.7271,364.7271,9933.0
2025-04-07 10:25:00,365.5,367.08,363.42,363.65,6947.0,364.7271,366.3037,362.6515,362.881,6947.0
2025-04-07 10:30:00,362.59,366.12,362.57,365.01,7114.0,361.8232,365.3457,361.8032,364.2381,7114.0
2025-04-07 10:35:00,365.05,365.05,361.04,361.18,2590.0,364.278,364.278,360.2765,360.4162,2590.0
2025-04-07 10:40:00,362.19,363.61,361.29,363.61,5556.0,361.4241,362.8411,360.526,362.8411,5556.0
2025-04-07 10:45:00,363.28,364.98,362.78,364.05,6469.0,362.5117,364.2082,362.0128,363.2801,6469.0
2025-04-07 10:50:00,364.0,366.9,364.0,366.9,6461.0,363.2302,366.1241,363.2302,366.1241,6461.0
2025-04-07 10:55:00,367.22,367.52,365.85,367.52,10776.0,366.4434,366.7428,365.0763,366.7428,10776.0
2025-04-07 11:00:00,367.67,369.33,366.9,367.73,25133.0,366.8925,368.549,366.1241,366.9523,25133.0
2025-04-07 11:05:00,366.97,366.97,363.62,364.21,2604.0,366.1939,366.1939,362.851,363.4398,2604.0
2025-04-07 11:10:00,364.07,365.57,363.01,363.01,8396.0,363.3001,364.7969,362.2423,362.2423,8396.0
2025-04-07 11:15:00,363.48,363.48,360.49,362.26,6232.0,362.7113,362.7113,359.7276,361.4939,6232.0
2025-04-07 11:20:00,363.29,363.89,360.3,360.46,7915.0,362.5217,363.1205,359.5381,359.6977,7915.0
2025-04-07 11:25:00,360.45,361.0,359.79,360.37,8118.0,359.6877,360.2366,359.0291,359.6079,8118.0
2025-04-07 11:30:00,360.37,362.97,360.37,362.58,10651.0,359.6079,362.2024,359.6079,361.8132,10651.0
2025-04-07 11:35:00,362.75,364.89,362.74,364.57,11527.0,361.9829,364.1183,361.9729,363.799,11527.0
2025-04-07 11:40:00,364.43,367.03,364.34,366.58,11611.0,363.6593,366.2538,363.5695,365.8048,11611.0
2025-04-07 11:45:00,367.02,367.02,365.14,365.3,6908.0,366.2438,366.2438,364.3678,364.5275,6908.0
2025-04-07 11:50:00,366.16,366.22,364.85,365.01,6600.0,365.3857,365.4455,364.0784,364.2381,6600.0
2025-04-07 11:55:00,365.01,365.98,364.49,364.56,12987.0,364.2381,365.206,363.7192,363.789,12987.0
2025-04-07 12:00:00,364.55,365.05,363.04,364.64,9971.0,363.7791,364.278,362.2723,363.8689,9971.0
2025-04-07 12:05:00,364.63,364.9,363.74,363.88,2535.0,363.8589,364.1283,362.9708,363.1105,2535.0
2025-04-07 12:10:00,363.86,364.38,362.91,363.29,7127.0,363.0905,363.6094,362.1425,362.5217,7127.0
2025-04-07 12:15:00,363.38,363.93,362.98,363.88,1793.0,362.6115,363.1604,362.2124,363.1105,1793.0
2025-04-07 12:20:00,363.59,363.59,362.67,362.98,2876.0,362.8211,362.8211,361.903,362.2124,2876.0
2025-04-07 12:25:00,363.16,364.91,363.16,364.91,3922.0,362.392,364.1383,362.392,364.1383,3922.0
2025-04-07 12:30:00,364.74,365.47,363.69,364.93,3626.0,363.9687,364.6971,362.9209,364.1583,3626.0
2025-04-07 12:35:00,364.93,365.43,364.91,365.43,5564.0,364.1583,364.6572,364.1383,364.6572,5564.0
2025-04-07 12:40:00,365.0,365.65,363.53,363.53,6833.0,364.2281,364.8767,362.7612,362.7612,6833.0
2025-04-07 12:45:00,363.53,363.63,362.73,363.31,3400.0,362.7612,362.861,361.9629,362.5417,3400.0
2025-04-07 12:50:00,363.87,363.87,362.55,363.38,6539.0,363.1005,363.1005,361.7833,362.6115,6539.0
2025-04-07 12:55:00,363.04,363.04,361.81,361.81,3779.0,362.2723,362.2723,361.0449,361.0449,3779.0
2025-04-07 13:00:00,362.33,365.41,362.24,362.25,13304.0,361.5638,364.6372,361.4739,361.4839,13304.0
2025-04-07 13:05:00,363.1,363.17,362.13,363.17,3414.0,362.3321,362.402,361.3642,362.402,3414.0
2025-04-07 13:10:00,363.59,364.7,362.81,364.7,6139.0,362.8211,363.9287,362.0427,363.9287,6139.0
2025-04-07 13:15:00,364.42,365.11,364.41,364.92,8898.0,363.6493,364.3379,363.6394,364.1483,8898.0
2025-04-07 13:20:00,364.98,365.38,364.03,365.35,5795.0,364.2082,364.6073,363.2602,364.5774,5795.0
2025-04-07 13:25:00,364.77,366.45,364.77,366.45,7536.0,363.9986,365.675,363.9986,365.675,7536.0
2025-04-07 13:30:00,366.24,366.24,364.48,365.61,6966.0,365.4655,365.4655,363.7092,364.8368,6966.0
2025-04-07 13:35:00,365.08,366.41,364.88,365.92,6926.0,364.3079,365.6351,364.1084,365.1462,6926.0
2025-04-07 13:40:00,366.36,366.87,365.75,366.34,5996.0,365.5852,366.0942,364.9765,365.5653,5996.0
2025-04-07 13:45:00,366.53,368.19,365.21,368.19,9241.0,365.7549,367.4114,364.4377,367.4114,9241.0
2025-04-07 13:50:00,368.17,368.26,366.79,367.01,5603.0,367.3914,367.4812,366.0143,366.2339,5603.0
2025-04-07 13:55:00,366.59,367.69,366.0,366.82,3901.0,365.8147,366.9124,365.226,366.0443,3901.0
2025-04-07 14:00:00,367.33,368.58,366.67,368.58,3692.0,366.5532,367.8005,365.8946,367.8005,3692.0
2025-04-07 14:05:00,366.67,367.31,366.01,367.2,11325.0,365.8946,366.5332,365.236,366.4235,11325.0
2025-04-07 14:10:00,367.2,368.24,366.59,367.11,3623.0,366.4235,367.4613,365.8147,366.3336,3623.0
2025-04-07 14:15:00,367.42,368.44,366.61,367.82,5247.0,366.643,367.6608,365.8347,367.0421,5247.0
2025-04-07 14:20:00,367.66,368.65,366.97,367.5,7877.0,366.8825,367.8704,366.1939,366.7228,7877.0
2025-04-07 14:25:00,366.73,367.18,366.01,366.56,2345.0,365.9545,366.4035,365.236,365.7848,2345.0
2025-04-07 14:30:00,366.56,366.6,365.57,365.58,3270.0,365.7848,365.8247,364.7969,364.8069,3270.0
2025-04-07 14:35:00,365.6,366.69,365.54,366.18,12059.0,364.8268,365.9145,364.767,365.4056,12059.0
2025-04-07 14:40:00,365.78,366.69,365.44,366.68,6281.0,365.0065,365.9145,364.6672,365.9046,6281.0
2025-04-07 14:45:00,365.91,366.3,365.13,365.72,3967.0,365.1362,365.5254,364.3578,364.9466,3967.0
2025-04-07 14:50:00,365.7,365.72,364.2,364.2,2526.0,364.9266,364.9466,363.4298,363.4298,2526.0
2025-04-07 14:55:00,364.01,364.18,363.12,363.62,7165.0,363.2402,363.4098,362.3521,362.851,7165.0
2025-04-07 15:00:00,364.16,365.38,363.88,363.92,13479.0,363.3899,364.6073,363.1105,363.1504,13479.0
2025-04-07 15:05:00,364.59,364.61,362.47,362.48,10303.0,363.819,363.8389,361.7035,361.7134,10303.0
2025-04-07 15:10:00,362.67,362.83,361.43,362.0,21848.0,361.903,362.0627,360.6657,361.2345,21848.0
2025-04-07 15:15:00,362.01,362.86,360.02,362.73,25295.0,361.2444,362.0926,359.2586,361.9629,25295.0
2025-04-07 15:20:00,362.79,363.19,361.84,362.25,9932.0,362.0228,362.4219,361.0748,361.4839,9932.0
2025-04-07 15:25:00,362.25,362.29,361.03,361.03,28359.0,361.4839,361.5238,360.2665,360.2665,28359.0
2025-04-07 15:30:00,361.55,364.38,361.24,364.13,28168.0,360.7854,363.6094,360.4761,363.36,28168.0
2025-04-07 15:35:00,364.16,365.1,362.87,364.1,17064.0,363.3899,364.3279,362.1026,363.33,17064.0
2025-04-07 15:40:00,364.0,364.07,362.8,363.71,18120.0,363.2302,363.3001,362.0328,362.9408,18120.0
2025-04-07 15:45:00,363.61,364.19,362.53,364.06,11747.0,362.8411,363.4198,361.7633,363.2901,11747.0
2025-04-07 15:50:00,363.36,365.63,362.8,364.37,28727.0,362.5916,364.8568,362.0328,363.5994,28727.0
2025-04-07 15:55:00,364.58,365.08,363.59,364.35,120603.0,363.809,364.3079,362.8211,363.5795,120603.0
2025-04-08 09:30:00,373.67,373.77,370.0,370.0,13904.0,372.8798,372.9796,369.2175,369.2175,13904.0
2025-04-08 09:35:00,371.15,373.12,369.02,373.11,7269.0,370.3651,372.3309,368.2396,372.321,7269.0
2025-04-08 09:40:00,373.12,375.15,372.6,373.03,7689.0,372.3309,374.3566,371.812,372.2411,7689.0
2025-04-08 09:45:00,373.41,374.0,372.45,373.63,2062.0,372.6203,373.2091,371.6624,372.8399,2062.0
2025-04-08 09:50:00,373.93,373.93,372.49,373.09,4394.0,373.1392,373.1392,371.7023,372.301,4394.0
2025-04-08 09:55:00,372.65,374.49,372.62,373.75,8817.0,371.8619,373.698,371.832,372.9596,8817.0
2025-04-08 10:00:00,374.15,374.22,373.01,373.79,9776.0,373.3588,373.4286,372.2212,372.9995,9776.0
2025-04-08 10:05:00,373.88,374.38,372.77,374.0,6836.0,373.0893,373.5883,371.9817,373.2091,6836.0
2025-04-08 10:10:00,374.51,374.57,373.76,374.57,4554.0,373.718,373.7779,372.9696,373.7779,4554.0
2025-04-08 10:15:00,374.76,375.94,374.28,375.52,6187.0,373.9675,375.145,373.4885,374.7259,6187.0
2025-04-08 10:20:00,375.52,376.39,375.06,375.06,2708.0,374.7259,375.594,374.2668,374.2668,2708.0
2025-04-08 10:25:00,374.32,375.5,374.12,375.25,4292.0,373.5284,374.7059,373.3288,374.4564,4292.0
2025-04-08 10:30:00,375.01,375.36,374.32,374.79,4617.0,374.2169,374.5662,373.5284,373.9974,4617.0
2025-04-08 10:35:00,374.79,375.46,374.79,375.13,5809.0,373.9974,374.666,373.9974,374.3367,5809.0
2025-04-08 10:40:00,374.78,374.9,374.18,374.75,3724.0,373.9874,374.1072,373.3887,373.9575,3724.0
2025-04-08 10:45:00,374.75,375.04,373.98,374.58,8511.0,373.9575,374.2469,373.1891,373.7879,8511.0
2025-04-08 10:50:00,374.23,374.23,372.7,373.25,5347.0,373.4386,373.4386,371.9118,372.4607,5347.0
2025-04-08 10:55:00,373.25,373.48,371.55,371.95,5589.0,372.4607,372.6902,370.7643,371.1634,5589.0
2025-04-08 11:00:00,372.19,373.03,372.18,372.8,4158.0,371.4029,372.2411,371.3929,372.0116,4158.0
2025-04-08 11:05:00,372.43,372.51,371.92,372.32,4230.0,371.6424,371.7222,371.1335,371.5326,4230.0
2025-04-08 11:10:00,372.32,372.32,371.42,371.42,1735.0,371.5326,371.5326,370.6345,370.6345,1735.0
2025-04-08 11:15:00,371.34,371.82,370.11,371.82,5762.0,370.5547,371.0337,369.3273,371.0337,5762.0
2025-04-08 11:20:00,371.48,372.36,371.43,371.5,4117.0,370.6944,371.5725,370.6445,370.7144,4117.0
2025-04-08 11:25:00,371.44,371.77,371.07,371.24,2307.0,370.6545,370.9838,370.2853,370.4549,2307.0
2025-04-08 11:30:00,371.24,373.1,371.23,373.1,2400.0,370.4549,372.311,370.4449,372.311,2400.0
2025-04-08 11:35:00,372.73,374.21,372.72,373.48,2338.0,371.9418,373.4186,371.9318,372.6902,2338.0
2025-04-08 11:40:00,373.32,373.67,372.56,372.56,5916.0,372.5305,372.8798,371.7721,371.7721,5916.0
2025-04-08 11:45:00,372.92,373.05,371.64,371.65,4333.0,372.1314,372.2611,370.8541,370.864,4333.0
2025-04-08 11:50:00,371.51,372.27,371.37,372.11,4709.0,370.7243,371.4827,370.5846,371.3231,4709.0
2025-04-08 11:55:00,372.11,372.51,371.86,372.24,2148.0,371.3231,371.7222,371.0736,371.4528,2148.0
2025-04-08 12:00:00,371.96,372.88,371.95,372.71,11223.0,371.1734,372.0914,371.1634,371.9218,11223.0
2025-04-08 12:05:00,373.25,373.31,372.52,372.54,1948.0,372.4607,372.5205,371.7322,371.7522,1948.0
2025-04-08 12:10:00,372.61,373.22,372.6,372.89,3252.0,371.822,372.4307,371.812,372.1014,3252.0
2025-04-08 12:15:00,372.91,372.91,372.01,372.01,2237.0,372.1214,372.1214,371.2233,371.2233,2237.0
2025-04-08 12:20:00,371.81,372.02,371.27,371.28,3257.0,371.0237,371.2333,370.4849,370.4948,3257.0
2025-04-08 12:25:00,371.28,372.03,371.24,372.03,3895.0,370.4948,371.2432,370.4549,371.2432,3895.0
2025-04-08 12:30:00,372.03,372.24,370.94,371.24,2539.0,371.2432,371.4528,370.1555,370.4549,2539.0
2025-04-08 12:35:00,371.19,371.6,370.1,370.1,2383.0,370.405,370.8142,369.3173,369.3173,2383.0
2025-04-08 12:40:00,369.82,370.1,369.46,369.73,14193.0,369.0379,369.3173,368.6787,368.9481,14193.0
2025-04-08 12:45:00,369.73,370.15,369.32,369.34,12705.0,368.9481,369.3672,368.539,368.5589,12705.0
2025-04-08 12:50:00,369.77,369.8,368.99,369.04,5882.0,368.988,369.018,368.2097,368.2596,5882.0
2025-04-08 12:55:00,369.31,369.33,367.84,367.86,3952.0,368.529,368.549,367.0621,367.0821,3952.0
2025-04-08 13:00:00,367.74,368.19,366.35,367.48,7067.0,366.9623,367.4114,365.5753,366.7029,7067.0
2025-04-08 13:05:00,367.76,368.04,366.99,367.0,5334.0,366.9823,367.2617,366.2139,366.2239,5334.0
2025-04-08 13:10:00,367.13,367.14,365.64,366.05,4910.0,366.3536,366.3636,364.8668,365.2759,4910.0
2025-04-08 13:15:00,366.05,366.73,365.71,366.46,14371.0,365.2759,365.9545,364.9366,365.685,14371.0
2025-04-08 13:20:00,366.23,366.65,365.37,365.38,5615.0,365.4555,365.8746,364.5973,364.6073,5615.0
2025-04-08 13:25:00,365.8,365.91,364.86,364.99,2635.0,365.0264,365.1362,364.0884,364.2181,2635.0
2025-04-08 13:30:00,365.06,365.39,364.46,364.46,5955.0,364.288,364.6173,363.6893,363.6893,5955.0
2025-04-08 13:35:00,364.47,365.75,364.47,364.78,3388.0,363.6992,364.9765,363.6992,364.0086,3388.0
2025-04-08 13:40:00,365.68,367.72,365.67,367.0,4511.0,364.9067,366.9424,364.8967,366.2239,4511.0
2025-04-08 13:45:00,366.81,366.82,365.47,365.47,800.0,366.0343,366.0443,364.6971,364.6971,800.0
2025-04-08 13:50:00,365.38,365.71,365.08,365.29,1723.0,364.6073,364.9366,364.3079,364.5175,1723.0
2025-04-08 13:55:00,365.29,365.92,364.69,365.6,114475.0,364.5175,365.1462,363.9188,364.8268,114475.0
2025-04-08 14:00:00,365.63,366.13,365.05,365.62,11995.0,364.8568,365.3557,364.278,364.8468,11995.0
2025-04-08 14:05:00,365.31,365.5,363.92,364.27,5227.0,364.5375,364.7271,363.1504,363.4997,5227.0
2025-04-08 14:10:00,364.25,364.25,363.07,363.13,7304.0,363.4797,363.4797,362.3022,362.3621,7304.0
2025-04-08 14:15:00,363.18,365.02,363.16,365.02,12737.0,362.412,364.2481,362.392,364.2481,12737.0
2025-04-08 14:20:00,364.6,364.6,363.51,364.34,2997.0,363.829,363.829,362.7413,363.5695,2997.0
2025-04-08 14:25:00,364.12,364.12,362.11,362.44,15588.0,363.35,363.35,361.3442,361.6735,15588.0
2025-04-08 14:30:00,362.44,365.13,362.44,363.77,31202.0,361.6735,364.3578,361.6735,363.0007,31202.0
2025-04-08 14:35:00,363.49,363.82,362.53,363.82,4113.0,362.7213,363.0506,361.7633,363.0506,4113.0
2025-04-08 14:40:00,363.93,364.07,363.52,363.77,1415.0,363.1604,363.3001,362.7512,363.0007,1415.0
2025-04-08 14:45:00,363.7,364.49,363.7,364.34,4634.0,362.9309,363.7192,362.9309,363.5695,4634.0
2025-04-08 14:50:00,364.21,365.45,364.21,364.91,7988.0,363.4398,364.6772,363.4398,364.1383,7988.0
2025-04-08 14:55:00,364.87,365.27,364.87,364.91,6721.0,364.0984,364.4975,364.0984,364.1383,6721.0
2025-04-08 15:00:00,364.81,364.93,364.31,364.36,2887.0,364.0385,364.1583,363.5396,363.5895,2887.0
2025-04-08 15:05:00,364.15,364.15,362.0,362.0,32422.0,363.3799,363.3799,361.2345,361.2345,32422.0
2025-04-08 15:10:00,362.22,362.85,361.95,362.13,6275.0,361.454,362.0827,361.1846,361.3642,6275.0
2025-04-08 15:15:00,362.57,362.82,361.31,361.47,8692.0,361.8032,362.0527,360.5459,360.7056,8692.0
2025-04-08 15:20:00,361.47,362.22,360.63,362.22,23480.0,360.7056,361.454,359.8674,361.454,23480.0
2025-04-08 15:25:00,362.34,362.58,361.75,361.83,7826.0,361.5737,361.8132,360.985,361.0648,7826.0
2025-04-08 15:30:00,361.63,361.89,359.86,359.89,14755.0,360.8652,361.1247,359.099,359.1289,14755.0
2025-04-08 15:35:00,359.71,359.71,357.24,357.36,63627.0,358.9493,358.9493,356.4845,356.6043,63627.0
2025-04-08 15:40:00,357.18,359.26,355.96,356.06,61122.0,356.4246,358.5002,355.2072,355.307,61122.0
2025-04-08 15:45:00,356.25,357.44,355.46,355.48,36161.0,355.4966,356.6841,354.7083,354.7282,36161.0
2025-04-08 15:50:00,355.65,359.37,355.2,358.88,74518.0,354.8979,358.61,354.4488,358.1211,74518.0
2025-04-08 15:55:00,358.58,360.36,358.21,360.13,134528.0,357.8217,359.5979,357.4525,359.3684,134528.0
2025-04-09 09:30:00,358.64,358.64,355.23,356.41,17728.0,357.8816,357.8816,354.4788,355.6563,17728.0
2025-04-09 09:35:00,355.82,357.91,355.0,355.75,24296.0,355.0675,357.1531,354.2493,354.9977,24296.0
2025-04-09 09:40:00,356.9,359.75,355.54,355.54,12655.0,356.1452,358.9892,354.7881,354.7881,12655.0
2025-04-09 09:45:00,356.2,356.27,353.88,355.04,22116.0,355.4467,355.5166,353.1316,354.2892,22116.0
2025-04-09 09:50:00,355.97,358.46,355.03,355.67,50072.0,355.2172,357.7019,354.2792,354.9178,50072.0
2025-04-09 09:55:00,355.82,356.73,355.14,355.86,9072.0,355.0675,355.9756,354.389,355.1074,9072.0
2025-04-09 10:00:00,355.19,357.9,355.0,356.83,44185.0,354.4389,357.1431,354.2493,356.0754,44185.0
2025-04-09 10:05:00,356.59,356.59,354.96,355.0,8201.0,355.8359,355.8359,354.2093,354.2493,8201.0
2025-04-09 10:10:00,355.4,355.81,353.21,353.32,25202.0,354.6484,355.0575,352.463,352.5728,25202.0
2025-04-09 10:15:00,353.53,355.52,353.53,355.11,11785.0,352.7824,354.7682,352.7824,354.359,11785.0
2025-04-09 10:20:00,355.11,355.58,353.8,355.02,13801.0,354.359,354.828,353.0518,354.2692,13801.0
2025-04-09 10:25:00,354.89,356.13,354.89,356.02,6646.0,354.1395,355.3769,354.1395,355.2671,6646.0
2025-04-09 10:30:00,355.77,356.38,355.16,356.37,4153.0,355.0176,355.6263,354.4089,355.6164,4153.0
2025-04-09 10:35:00,355.96,355.96,354.87,354.87,13100.0,355.2072,355.2072,354.1195,354.1195,13100.0
2025-04-09 10:40:00,354.67,354.77,353.69,353.69,5985.0,353.92,354.0197,352.942,352.942,5985.0
2025-04-09 10:45:00,353.5,354.85,353.44,353.87,15201.0,352.7524,354.0996,352.6926,353.1216,15201.0
2025-04-09 10:50:00,353.86,354.09,352.1,352.9,16590.0,353.1117,353.3412,351.3554,352.1537,16590.0
2025-04-09 10:55:00,353.01,353.01,351.74,351.75,13932.0,352.2635,352.2635,350.9962,351.0061,13932.0
2025-04-09 11:00:00,351.75,352.09,351.36,352.09,15967.0,351.0061,351.3454,350.617,351.3454,15967.0
2025-04-09 11:05:00,352.39,353.61,351.96,352.28,9091.0,351.6448,352.8622,351.2157,351.535,9091.0
2025-04-09 11:10:00,352.53,352.86,351.91,352.27,13977.0,351.7845,352.1138,351.1658,351.525,13977.0
2025-04-09 11:15:00,352.27,353.54,352.26,353.03,6369.0,351.525,352.7923,351.5151,352.2834,6369.0
2025-04-09 11:20:00,353.05,353.66,352.59,353.48,35177.0,352.3034,352.9121,351.8444,352.7325,35177.0
2025-04-09 11:25:00,353.68,354.2,353.64,353.96,7429.0,352.932,353.451,352.8921,353.2115,7429.0
2025-04-09 11:30:00,353.96,354.06,352.76,352.76,7602.0,353.2115,353.3112,352.014,352.014,7602.0
2025-04-09 11:35:00,353.17,353.17,352.27,352.39,7573.0,352.4231,352.4231,351.525,351.6448,7573.0
2025-04-09 11:40:00,352.32,352.65,351.92,352.18,5900.0,351.5749,351.9042,351.1758,351.4352,5900.0
2025-04-09 11:45:00,352.43,353.69,352.24,353.0,4998.0,351.6847,352.942,351.4951,352.2535,4998.0
2025-04-09 11:50:00,353.18,353.24,351.94,351.94,3114.0,352.4331,352.493,351.1957,351.1957,3114.0
2025-04-09 11:55:00,351.94,352.82,351.68,352.71,9505.0,351.1957,352.0739,350.9363,351.9641,9505.0
2025-04-09 12:00:00,352.52,353.1,352.18,352.94,3440.0,351.7745,352.3533,351.4352,352.1936,3440.0
2025-04-09 12:05:00,353.18,353.96,353.07,353.74,1863.0,352.4331,353.2115,352.3233,352.9919,1863.0
2025-04-09 12:10:00,353.5,355.61,353.49,355.57,9776.0,352.7524,354.858,352.7425,354.8181,9776.0
2025-04-09 12:15:00,355.6,356.11,355.35,355.42,14596.0,354.848,355.3569,354.5985,354.6684,14596.0
2025-04-09 12:20:00,355.5,355.85,355.23,355.26,2921.0,354.7482,355.0975,354.4788,354.5087,2921.0
2025-04-09 12:25:00,355.12,355.68,355.08,355.24,2746.0,354.369,354.9278,354.3291,354.4888,2746.0
2025-04-09 12:30:00,354.96,355.63,354.87,355.45,19015.0,354.2093,354.8779,354.1195,354.6983,19015.0
2025-04-09 12:35:00,355.36,355.7,355.35,355.47,3773.0,354.6085,354.9478,354.5985,354.7183,3773.0
2025-04-09 12:40:00,355.47,355.47,354.99,355.18,3223.0,354.7183,354.7183,354.2393,354.4289,3223.0
2025-04-09 12:45:00,355.19,355.74,355.12,355.74,11260.0,354.4389,354.9877,354.369,354.9877,11260.0
2025-04-09 12:50:00,355.96,356.25,355.21,355.62,12602.0,355.2072,355.4966,354.4588,354.8679,12602.0
2025-04-09 12:55:00,355.59,355.97,355.13,355.33,10413.0,354.838,355.2172,354.379,354.5786,10413.0
2025-04-09 13:00:00,355.2,357.22,355.1,356.73,27632.0,354.4488,356.4646,354.349,355.9756,27632.0
2025-04-09 13:05:00,356.73,356.73,355.22,355.22,8612.0,355.9756,355.9756,354.4688,354.4688,8612.0
2025-04-09 13:10:00,355.4,355.7,354.99,355.7,17427.0,354.6484,354.9478,354.2393,354.9478,17427.0
2025-04-09 13:15:00,355.67,361.73,353.24,360.88,27467.0,354.9178,360.965,352.493,360.1168,27467.0
2025-04-09 13:20:00,360.8,367.05,359.75,366.54,39507.0,360.037,366.2738,358.9892,365.7649,39507.0
2025-04-09 13:25:00,367.17,370.08,365.05,365.28,26663.0,366.3935,369.2974,364.278,364.5075,26663.0
2025-04-09 13:30:00,365.19,368.24,364.59,368.2,52691.0,364.4177,367.4613,363.819,367.4213,52691.0
2025-04-09 13:35:00,368.05,369.86,366.0,366.89,35310.0,367.2717,369.0778,365.226,366.1141,35310.0
2025-04-09 13:40:00,366.88,367.0,364.17,365.11,15852.0,366.1041,366.2239,363.3999,364.3379,15852.0
2025-04-09 13:45:00,365.2,367.38,365.13,366.14,30772.0,364.4277,366.6031,364.3578,365.3657,30772.0
2025-04-09 13:50:00,366.28,366.86,363.82,365.19,32384.0,365.5054,366.0842,363.0506,364.4177,32384.0
2025-04-09 13:55:00,364.57,367.42,363.78,367.01,34522.0,363.799,366.643,363.0107,366.2339,34522.0
2025-04-09 14:00:00,367.03,368.35,366.06,366.8,20848.0,366.2538,367.571,365.2859,366.0243,20848.0
2025-04-09 14:05:00,367.07,367.07,363.65,365.07,15161.0,366.2937,366.2937,362.881,364.298,15161.0
2025-04-09 14:10:00,365.07,367.29,365.07,366.57,10450.0,364.298,366.5133,364.298,365.7948,10450.0
2025-04-09 14:15:00,365.88,367.08,365.27,365.88,12534.0,365.1062,366.3037,364.4975,365.1062,12534.0
2025-04-09 14:20:00,365.85,366.23,363.74,365.92,10118.0,365.0763,365.4555,362.9708,365.1462,10118.0
2025-04-09 14:25:00,365.59,368.41,365.54,368.0,78758.0,364.8169,367.6309,364.767,367.2218,78758.0
2025-04-09 14:30:00,367.64,368.8,365.14,365.72,15876.0,366.8625,368.0201,364.3678,364.9466,15876.0
2025-04-09 14:35:00,365.74,367.26,364.94,366.77,17957.0,364.9665,366.4833,364.1682,365.9944,17957.0
2025-04-09 14:40:00,365.94,366.25,364.14,365.04,8293.0,365.1661,365.4755,363.3699,364.268,8293.0
2025-04-09 14:45:00,364.73,367.64,364.39,367.26,6170.0,363.9587,366.8625,363.6194,366.4833,6170.0
2025-04-09 14:50:00,367.3,367.81,366.29,366.82,6713.0,366.5232,367.0322,365.5154,366.0443,6713.0
2025-04-09 14:55:00,366.2,367.73,366.11,366.2,12923.0,365.4256,366.9523,365.3358,365.4256,12923.0
2025-04-09 15:00:00,365.99,368.78,365.99,368.77,4646.0,365.216,368.0001,365.216,367.9901,4646.0
2025-04-09 15:05:00,368.78,370.21,368.51,370.0,10439.0,368.0001,369.4271,367.7307,369.2175,10439.0
2025-04-09 15:10:00,369.94,371.41,369.79,369.79,9539.0,369.1577,370.6246,369.008,369.008,9539.0
2025-04-09 15:15:00,370.17,370.39,369.3,370.19,12255.0,369.3872,369.6067,368.519,369.4071,12255.0
2025-04-09 15:20:00,369.73,370.94,369.41,370.94,6107.0,368.9481,370.1555,368.6288,370.1555,6107.0
2025-04-09 15:25:00,371.17,371.84,370.09,370.54,11275.0,370.3851,371.0536,369.3073,369.7564,11275.0
2025-04-09 15:30:00,370.32,371.37,370.07,370.7,30528.0,369.5369,370.5846,369.2874,369.9161,30528.0
2025-04-09 15:35:00,371.26,371.55,369.62,370.82,30571.0,370.4749,370.7643,368.8383,370.0358,30571.0
2025-04-09 15:40:00,370.91,371.39,370.27,370.97,22725.0,370.1256,370.6046,369.487,370.1855,22725.0
2025-04-09 15:45:00,371.07,371.72,370.27,371.64,28023.0,370.2853,370.9339,369.487,370.8541,28023.0
2025-04-09 15:50:00,371.64,374.77,371.63,372.19,65486.0,370.8541,373.9774,370.8441,371.4029,65486.0
2025-04-09 15:55:00,372.32,373.99,371.32,373.25,219499.0,371.5326,373.1991,370.5347,372.4607,219499.0
2025-04-10 09:30:00,371.15,371.36,365.46,368.46,27827.0,370.3651,370.5747,364.6871,367.6808,27827.0
2025-04-10 09:35:00,368.18,369.66,366.98,366.98,15939.0,367.4014,368.8783,366.2039,366.2039,15939.0
2025-04-10 09:40:00,367.27,368.92,366.99,368.36,6509.0,366.4933,368.1398,366.2139,367.581,6509.0
2025-04-10 09:45:00,368.72,371.0,368.69,370.91,9345.0,367.9402,370.2154,367.9103,370.1256,9345.0
2025-04-10 09:50:00,371.03,371.42,370.36,371.06,5440.0,370.2454,370.6345,369.5768,370.2753,5440.0
2025-04-10 09:55:00,370.98,372.5,370.94,372.0,4849.0,370.1955,371.7123,370.1555,371.2133,4849.0
2025-04-10 10:00:00,371.59,373.21,371.43,372.29,8414.0,370.8042,372.4207,370.6445,371.5027,8414.0
2025-04-10 10:05:00,372.97,373.94,372.64,373.94,3936.0,372.1813,373.1492,371.852,373.1492,3936.0
2025-04-10 10:10:00,373.14,373.52,372.37,372.65,8384.0,372.3509,372.7301,371.5825,371.8619,8384.0
2025-04-10 10:15:00,372.74,372.74,371.44,371.46,4906.0,371.9517,371.9517,370.6545,370.6744,4906.0
2025-04-10 10:20:00,371.78,371.96,370.83,371.63,4192.0,370.9938,371.1734,370.0458,370.8441,4192.0
2025-04-10 10:25:00,371.63,371.68,370.63,370.63,3503.0,370.8441,370.894,369.8462,369.8462,3503.0
2025-04-10 10:30:00,370.6,371.67,370.59,371.66,6178.0,369.8163,370.884,369.8063,370.874,6178.0
2025-04-10 10:35:00,371.59,372.03,371.06,371.25,5745.0,370.8042,371.2432,370.2753,370.4649,5745.0
2025-04-10 10:40:00,371.47,371.76,370.54,371.01,3100.0,370.6844,370.9738,369.7564,370.2254,3100.0
2025-04-10 10:45:00,370.79,370.91,370.3,370.41,3484.0,370.0059,370.1256,369.5169,369.6267,3484.0
2025-04-10 10:50:00,370.25,370.88,369.5,369.72,6576.0,369.467,370.0957,368.7186,368.9381,6576.0
2025-04-10 10:55:00,369.94,370.4,369.3,369.3,4772.0,369.1577,369.6167,368.519,368.519,4772.0
2025-04-10 11:00:00,369.31,370.54,369.31,370.46,6588.0,368.529,369.7564,368.529,369.6766,6588.0
2025-04-10 11:05:00,370.43,371.09,370.35,370.89,9918.0,369.6466,370.3052,369.5668,370.1057,9918.0
2025-04-10 11:10:00,370.95,371.38,370.77,370.94,5447.0,370.1655,370.5946,369.9859,370.1555,5447.0
2025-04-10 11:15:00,370.94,371.2,370.56,370.56,4707.0,370.1555,370.415,369.7764,369.7764,4707.0
2025-04-10 11:20:00,370.53,371.09,370.41,370.85,4270.0,369.7464,370.3052,369.6267,370.0657,4270.0
2025-04-10 11:25:00,370.93,371.09,370.45,370.52,2906.0,370.1456,370.3052,369.6666,369.7364,2906.0
2025-04-10 11:30:00,370.92,370.92,369.19,369.98,6040.0,370.1356,370.1356,368.4092,369.1976,6040.0
2025-04-10 11:35:00,369.78,369.78,367.95,367.95,4359.0,368.998,368.998,367.1719,367.1719,4359.0
2025-04-10 11:40:00,368.2,368.64,368.2,368.28,2385.0,367.4213,367.8604,367.4213,367.5012,2385.0
2025-04-10 11:45:00,368.0,368.78,367.8,368.36,3770.0,367.2218,368.0001,367.0222,367.581,3770.0
2025-04-10 11:50:00,368.15,368.38,367.82,368.25,4839.0,367.3714,367.601,367.0421,367.4712,4839.0
2025-04-10 11:55:00,368.45,368.68,366.54,367.02,4162.0,367.6708,367.9003,365.7649,366.2438,4162.0
2025-04-10 12:00:00,367.27,367.27,365.34,365.34,2247.0,366.4933,366.4933,364.5674,364.5674,2247.0
2025-04-10 12:05:00,365.13,366.77,365.13,366.33,3538.0,364.3578,365.9944,364.3578,365.5553,3538.0
2025-04-10 12:10:00,366.16,366.39,365.5,366.06,2468.0,365.3857,365.6152,364.7271,365.2859,2468.0
2025-04-10 12:15:00,365.71,365.78,364.99,364.99,2348.0,364.9366,365.0065,364.2181,364.2181,2348.0
2025-04-10 12:20:00,364.83,364.83,362.78,364.13,4614.0,364.0585,364.0585,362.0128,363.36,4614.0
2025-04-10 12:25:00,363.68,364.16,363.16,363.58,4038.0,362.9109,363.3899,362.392,362.8111,4038.0
2025-04-10 12:30:00,363.9,365.86,363.57,365.75,4078.0,363.1304,365.0863,362.8011,364.9765,4078.0
2025-04-10 12:35:00,365.67,366.89,365.67,366.8,3780.0,364.8967,366.1141,364.8967,366.0243,3780.0
2025-04-10 12:40:00,365.76,366.1,364.7,366.1,2421.0,364.9865,365.3258,363.9287,365.3258,2421.0
2025-04-10 12:45:00,365.87,366.69,364.62,366.69,2140.0,365.0963,365.9145,363.8489,365.9145,2140.0
2025-04-10 12:50:00,366.69,367.46,366.19,366.21,1443.0,365.9145,366.6829,365.4156,365.4356,1443.0
2025-04-10 12:55:00,366.7,367.42,365.9,367.31,2988.0,365.9245,366.643,365.1262,366.5332,2988.0
2025-04-10 13:00:00,367.34,370.9,366.59,368.19,8156.0,366.5632,370.1156,365.8147,367.4114,8156.0
2025-04-10 13:05:00,367.67,368.29,366.53,366.53,3876.0,366.8925,367.5112,365.7549,365.7549,3876.0
2025-04-10 13:10:00,366.0,366.0,364.38,364.54,7156.0,365.226,365.226,363.6094,363.7691,7156.0
2025-04-10 13:15:00,364.54,364.8,364.53,364.8,2312.0,363.7691,364.0285,363.7591,364.0285,2312.0
2025-04-10 13:20:00,364.6,365.05,363.5,364.99,4153.0,363.829,364.278,362.7313,364.2181,4153.0
2025-04-10 13:25:00,365.15,366.68,365.15,366.63,5753.0,364.3778,365.9046,364.3778,365.8547,5753.0
2025-04-10 13:30:00,366.55,367.78,366.06,366.96,4354.0,365.7748,367.0022,365.2859,366.184,4354.0
2025-04-10 13:35:00,367.25,368.38,366.88,367.41,3694.0,366.4734,367.601,366.1041,366.633,3694.0
2025-04-10 13:40:00,367.48,370.83,367.47,369.87,7337.0,366.7029,370.0458,366.6929,369.0878,7337.0
2025-04-10 13:45:00,370.19,372.11,370.0,370.3,4980.0,369.4071,371.3231,369.2175,369.5169,4980.0
2025-04-10 13:50:00,370.56,370.98,369.31,370.32,3444.0,369.7764,370.1955,368.529,369.5369,3444.0
2025-04-10 13:55:00,370.74,371.17,370.19,370.19,4303.0,369.956,370.3851,369.4071,369.4071,4303.0
2025-04-10 14:00:00,370.2,371.95,370.2,371.56,7850.0,369.4171,371.1634,369.4171,370.7742,7850.0
2025-04-10 14:05:00,371.56,372.01,369.75,369.75,6553.0,370.7742,371.2233,368.9681,368.9681,6553.0
2025-04-10 14:10:00,369.73,369.81,368.8,368.92,4481.0,368.9481,369.0279,368.0201,368.1398,4481.0
2025-04-10 14:15:00,368.78,370.22,368.74,370.22,6847.0,368.0001,369.4371,367.9602,369.4371,6847.0
2025-04-10 14:20:00,370.57,371.94,370.57,371.94,6965.0,369.7863,371.1534,369.7863,371.1534,6965.0
2025-04-10 14:25:00,371.94,373.34,371.59,373.14,4928.0,371.1534,372.5505,370.8042,372.3509,4928.0
2025-04-10 14:30:00,373.14,373.84,372.77,372.86,7605.0,372.3509,373.0494,371.9817,372.0715,7605.0
2025-04-10 14:35:00,372.28,372.54,371.39,372.01,2946.0,371.4927,371.7522,370.6046,371.2233,2946.0
2025-04-10 14:40:00,372.06,373.27,371.92,373.24,8593.0,371.2732,372.4806,371.1335,372.4507,8593.0
2025-04-10 14:45:00,372.67,372.75,370.79,371.23,3355.0,371.8819,371.9617,370.0059,370.4449,3355.0
2025-04-10 14:50:00,371.88,372.13,370.73,370.73,7302.0,371.0936,371.343,369.946,369.946,7302.0
2025-04-10 14:55:00,370.54,372.07,369.84,371.59,3153.0,369.7564,371.2832,369.0579,370.8042,3153.0
2025-04-10 15:00:00,371.46,373.39,371.33,372.44,7051.0,370.6744,372.6004,370.5447,371.6524,7051.0
2025-04-10 15:05:00,372.68,372.68,370.49,370.75,3723.0,371.8919,371.8919,369.7065,369.966,3723.0
2025-04-10 15:10:00,370.71,371.16,370.26,370.66,3890.0,369.926,370.3751,369.477,369.8761,3890.0
2025-04-10 15:15:00,370.87,371.9,370.38,371.58,5319.0,370.0857,371.1135,369.5967,370.7942,5319.0
2025-04-10 15:20:00,371.78,372.9,370.77,371.04,8365.0,370.9938,372.1114,369.9859,370.2553,8365.0
2025-04-10 15:25:00,370.79,371.36,369.04,369.04,13440.0,370.0059,370.5747,368.2596,368.2596,13440.0
2025-04-10 15:30:00,368.95,370.22,368.87,369.13,11249.0,368.1698,369.4371,368.0899,368.3494,11249.0
2025-04-10 15:35:00,368.9,369.08,367.4,368.0,9432.0,368.1199,368.2995,366.623,367.2218,9432.0
2025-04-10 15:40:00,368.06,368.06,365.37,365.6,12447.0,367.2816,367.2816,364.5973,364.8268,12447.0
2025-04-10 15:45:00,365.65,367.65,365.62,366.74,16631.0,364.8767,366.8725,364.8468,365.9644,16631.0
2025-04-10 15:50:00,366.96,368.89,366.84,368.57,51115.0,366.184,368.1099,366.0642,367.7906,51115.0
2025-04-10 15:55:00,368.4,369.6,367.2,368.96,114849.0,367.6209,368.8184,366.4235,368.1797,114849.0
2025-04-11 09:30:00,370.48,371.73,365.34,367.27,11898.0,369.6965,370.9439,364.5674,366.4933,11898.0
2025-04-11 09:35:00,367.27,369.61,366.47,368.41,1920.0,366.4933,368.8284,365.695,367.6309,1920.0
2025-04-11 09:40:00,368.03,368.53,366.18,368.53,3303.0,367.2517,367.7506,365.4056,367.7506,3303.0
2025-04-11 09:45:00,368.48,371.14,368.47,371.13,5346.0,367.7008,370.3551,367.6908,370.3451,5346.0
2025-04-11 09:50:00,370.63,371.2,369.72,370.43,4072.0,369.8462,370.415,368.9381,369.6466,4072.0
2025-04-11 09:55:00,369.51,370.49,368.52,368.52,4916.0,368.7286,369.7065,367.7407,367.7407,4916.0
2025-04-11 10:00:00,369.3,370.33,368.19,370.33,3514.0,368.519,369.5468,367.4114,369.5468,3514.0
2025-04-11 10:05:00,370.01,371.91,370.01,370.72,3428.0,369.2275,371.1235,369.2275,369.936,3428.0
2025-04-11 10:10:00,371.3,372.03,370.52,371.96,2297.0,370.5148,371.2432,369.7364,371.1734,2297.0
2025-04-11 10:15:00,371.99,372.3,371.3,371.37,5314.0,371.2033,371.5127,370.5148,370.5846,5314.0
2025-04-11 10:20:00,371.1,371.11,369.76,370.02,4384.0,370.3152,370.3252,368.978,369.2375,4384.0
2025-04-11 10:25:00,370.02,370.22,369.04,369.47,4742.0,369.2375,369.4371,368.2596,368.6887,4742.0
2025-04-11 10:30:00,369.47,370.01,369.02,369.79,13488.0,368.6887,369.2275,368.2396,369.008,13488.0
2025-04-11 10:35:00,369.79,370.3,368.49,368.61,8208.0,369.008,369.5169,367.7107,367.8305,8208.0
2025-04-11 10:40:00,369.0,369.56,368.37,369.23,2662.0,368.2197,368.7785,367.591,368.4492,2662.0
2025-04-11 10:45:00,369.67,370.33,369.11,369.4,8400.0,368.8882,369.5468,368.3294,368.6188,8400.0
2025-04-11 10:50:00,369.42,369.78,368.78,368.91,3134.0,368.6388,368.998,368.0001,368.1298,3134.0
2025-04-11 10:55:00,369.02,369.54,368.78,369.22,2157.0,368.2396,368.7585,368.0001,368.4392,2157.0
2025-04-11 11:00:00,369.16,371.22,368.79,369.12,11494.0,368.3793,370.435,368.0101,368.3394,11494.0
2025-04-11 11:05:00,368.78,369.02,368.16,368.53,4813.0,368.0001,368.2396,367.3814,367.7506,4813.0
2025-04-11 11:10:00,368.62,369.59,368.36,368.36,3078.0,367.8405,368.8084,367.581,367.581,3078.0
2025-04-11 11:15:00,368.16,368.54,367.77,367.77,1981.0,367.3814,367.7606,366.9923,366.9923,1981.0
2025-04-11 11:20:00,368.25,368.26,367.77,367.77,2945.0,367.4712,367.4812,366.9923,366.9923,2945.0
2025-04-11 11:25:00,367.89,368.3,367.54,368.1,5161.0,367.112,367.5211,366.7627,367.3216,5161.0
2025-04-11 11:30:00,367.54,368.17,367.54,368.17,4285.0,366.7627,367.3914,366.7627,367.3914,4285.0
2025-04-11 11:35:00,367.91,368.8,367.91,368.79,8337.0,367.132,368.0201,367.132,368.0101,8337.0
2025-04-11 11:40:00,368.74,368.93,368.35,368.71,2513.0,367.9602,368.1498,367.571,367.9303,2513.0
2025-04-11 11:45:00,368.87,369.13,368.3,369.07,5684.0,368.0899,368.3494,367.5211,368.2895,5684.0
2025-04-11 11:50:00,369.2,369.4,368.78,369.17,3197.0,368.4192,368.6188,368.0001,368.3893,3197.0
2025-04-11 11:55:00,369.27,369.95,369.27,369.61,4860.0,368.4891,369.1676,368.4891,368.8284,4860.0
2025-04-11 12:00:00,369.61,370.26,369.56,370.1,7156.0,368.8284,369.477,368.7785,369.3173,7156.0
2025-04-11 12:05:00,370.1,370.52,370.1,370.41,6060.0,369.3173,369.7364,369.3173,369.6267,6060.0
2025-04-11 12:10:00,370.11,371.31,370.11,370.85,13910.0,369.3273,370.5248,369.3273,370.0657,13910.0
2025-04-11 12:15:00,370.86,371.67,370.63,371.67,5150.0,370.0757,370.884,369.8462,370.884,5150.0
2025-04-11 12:20:00,371.28,371.62,370.12,370.12,4590.0,370.4948,370.8341,369.3373,369.3373,4590.0
2025-04-11 12:25:00,370.11,371.16,369.44,369.69,53846.0,369.3273,370.3751,368.6587,368.9082,53846.0
2025-04-11 12:30:00,370.3,372.49,369.91,372.16,9790.0,369.5169,371.7023,369.1277,371.373,9790.0
2025-04-11 12:35:00,372.17,373.57,372.16,373.2,1836.0,371.3829,372.78,371.373,372.4108,1836.0
2025-04-11 12:40:00,373.2,373.87,373.0,373.87,3807.0,372.4108,373.0794,372.2112,373.0794,3807.0
2025-04-11 12:45:00,373.59,374.35,372.86,374.03,3071.0,372.7999,373.5583,372.0715,373.239,3071.0
2025-04-11 12:50:00,374.05,374.05,373.54,374.0,1881.0,373.259,373.259,372.7501,373.2091,1881.0
2025-04-11 12:55:00,373.8,373.95,373.74,373.82,1637.0,373.0095,373.1592,372.9496,373.0295,1637.0
2025-04-11 13:00:00,373.84,374.38,373.48,374.25,6131.0,373.0494,373.5883,372.6902,373.4585,6131.0
2025-04-11 13:05:00,374.06,374.37,373.64,373.81,5339.0,373.269,373.5783,372.8498,373.0195,5339.0
2025-04-11 13:10:00,374.03,375.23,374.03,375.12,11200.0,373.239,374.4365,373.239,374.3267,11200.0
2025-04-11 13:15:00,375.13,375.39,374.14,374.22,5570.0,374.3367,374.5961,373.3488,373.4286,5570.0
2025-04-11 13:20:00,374.27,375.44,374.27,375.13,1667.0,373.4785,374.646,373.4785,374.3367,1667.0
2025-04-11 13:25:00,374.72,374.72,374.09,374.43,2948.0,373.9276,373.9276,373.2989,373.6382,2948.0
2025-04-11 13:30:00,374.43,374.7,374.39,374.39,2290.0,373.6382,373.9076,373.5983,373.5983,2290.0
2025-04-11 13:35:00,374.5,375.47,374.04,375.47,8615.0,373.708,374.676,373.249,374.676,8615.0
2025-04-11 13:40:00,375.7,377.2,375.7,377.19,5010.0,374.9055,376.4023,374.9055,376.3923,5010.0
2025-04-11 13:45:00,376.8,376.99,375.39,375.99,4203.0,376.0032,376.1928,374.5961,375.1949,4203.0
2025-04-11 13:50:00,375.98,376.42,375.23,376.1,6114.0,375.1849,375.624,374.4365,375.3046,6114.0
2025-04-11 13:55:00,375.94,376.05,375.41,376.05,3279.0,375.145,375.2547,374.6161,375.2547,3279.0
2025-04-11 14:00:00,375.68,375.9,375.13,375.74,3465.0,374.8855,375.1051,374.3367,374.9454,3465.0
2025-04-11 14:05:00,375.41,375.41,374.89,374.9,6202.0,374.6161,374.6161,374.0972,374.1072,6202.0
2025-04-11 14:10:00,374.71,375.0,374.43,374.43,2276.0,373.9176,374.207,373.6382,373.6382,2276.0
2025-04-11 14:15:00,374.65,374.78,373.76,373.94,6179.0,373.8577,373.9874,372.9696,373.1492,6179.0
2025-04-11 14:20:00,373.94,375.27,373.51,374.85,19683.0,373.1492,374.4764,372.7201,374.0573,19683.0
2025-04-11 14:25:00,374.74,374.89,374.29,374.7,7728.0,373.9475,374.0972,373.4985,373.9076,7728.0
2025-04-11 14:30:00,374.72,375.06,373.79,373.92,15787.0,373.9276,374.2668,372.9995,373.1292,15787.0
2025-04-11 14:35:00,374.19,374.72,373.9,374.38,9656.0,373.3987,373.9276,373.1093,373.5883,9656.0
2025-04-11 14:40:00,374.4,374.7,374.18,374.22,5485.0,373.6082,373.9076,373.3887,373.4286,5485.0
2025-04-11 14:45:00,374.46,374.68,374.22,374.65,7022.0,373.6681,373.8876,373.4286,373.8577,7022.0
2025-04-11 14:50:00,374.63,374.69,373.75,374.4,8070.0,373.8377,373.8976,372.9596,373.6082,8070.0
2025-04-11 14:55:00,374.3,374.42,373.62,373.63,3724.0,373.5084,373.6282,372.8299,372.8399,3724.0
2025-04-11 15:00:00,373.8,374.89,373.75,374.46,8220.0,373.0095,374.0972,372.9596,373.6681,8220.0
2025-04-11 15:05:00,374.39,375.43,374.23,375.43,6751.0,373.5983,374.6361,373.4386,374.6361,6751.0
2025-04-11 15:10:00,375.26,375.41,374.94,374.94,5904.0,374.4664,374.6161,374.1471,374.1471,5904.0
2025-04-11 15:15:00,375.24,375.24,374.08,374.75,11341.0,374.4465,374.4465,373.2889,373.9575,11341.0
2025-04-11 15:20:00,374.73,375.04,374.36,374.6,18134.0,373.9375,374.2469,373.5683,373.8078,18134.0
2025-04-11 15:25:00,374.72,375.17,374.34,374.42,11622.0,373.9276,374.3766,373.5484,373.6282,11622.0
2025-04-11 15:30:00,374.33,374.47,373.63,374.39,21435.0,373.5384,373.6781,372.8399,373.5983,21435.0
2025-04-11 15:35:00,374.24,374.53,373.23,374.33,41520.0,373.4486,373.738,372.4407,373.5384,41520.0
2025-04-11 15:40:00,374.46,374.76,373.9,374.69,19275.0,373.6681,373.9675,373.1093,373.8976,19275.0
2025-04-11 15:45:00,374.69,374.93,374.34,374.77,21760.0,373.8976,374.1371,373.5484,373.9774,21760.0
2025-04-11 15:50:00,375.0,375.6,374.53,374.92,30262.0,374.207,374.8057,373.738,374.1271,30262.0
2025-04-11 15:55:00,374.99,376.24,374.64,376.22,172820.0,374.197,375.4443,373.8477,375.4244,172820.0
2025-04-14 09:30:00,379.89,380.0,378.05,379.31,19968.0,379.0866,379.1964,377.2505,378.5078,19968.0
2025-04-14 09:35:00,379.94,380.84,378.58,379.69,7309.0,379.1365,380.0346,377.7794,378.887,7309.0
2025-04-14 09:40:00,379.42,382.15,379.42,382.0,2001.0,378.6176,381.3418,378.6176,381.1922,2001.0
2025-04-14 09:45:00,381.63,382.84,381.28,382.71,11468.0,380.8229,382.0304,380.4737,381.9007,11468.0
2025-04-14 09:50:00,382.71,383.59,382.6,383.2,1361.0,381.9007,382.7788,381.7909,382.3896,1361.0
2025-04-14 09:55:00,383.21,383.21,381.32,382.27,7311.0,382.3996,382.3996,380.5136,381.4616,7311.0
2025-04-14 10:00:00,382.62,384.68,381.97,384.49,18812.0,381.8108,383.8665,381.1622,383.6769,18812.0
2025-04-14 10:05:00,384.5,384.62,383.47,384.1,14185.0,383.6869,383.8066,382.6591,383.2877,14185.0
2025-04-14 10:10:00,383.72,384.11,383.22,383.66,3942.0,382.9085,383.2977,382.4096,382.8486,3942.0
2025-04-14 10:15:00,383.55,383.55,382.41,382.9,8344.0,382.7389,382.7389,381.6013,382.0903,8344.0
2025-04-14 10:20:00,382.9,383.34,381.5,381.81,10100.0,382.0903,382.5293,380.6932,381.0026,10100.0
2025-04-14 10:25:00,381.79,382.2,381.22,382.0,5581.0,380.9826,381.3917,380.4138,381.1922,5581.0
2025-04-14 10:30:00,382.03,382.79,381.92,382.79,7109.0,381.2221,381.9805,381.1123,381.9805,7109.0
2025-04-14 10:35:00,382.4,383.1,382.39,382.66,3585.0,381.5913,382.2898,381.5813,381.8508,3585.0
2025-04-14 10:40:00,382.62,383.92,382.61,383.09,5305.0,381.8108,383.1081,381.8009,382.2799,5305.0
2025-04-14 10:45:00,383.28,384.17,382.97,384.17,7067.0,382.4695,383.3576,382.1601,383.3576,7067.0
2025-04-14 10:50:00,384.26,384.76,384.05,384.56,7782.0,383.4474,383.9463,383.2378,383.7467,7782.0
2025-04-14 10:55:00,384.56,384.92,384.22,384.59,4810.0,383.7467,384.106,383.4075,383.7767,4810.0
2025-04-14 11:00:00,384.56,385.0,384.47,384.62,10425.0,383.7467,384.1858,383.6569,383.8066,10425.0
2025-04-14 11:05:00,384.63,384.81,384.02,384.26,8712.0,383.8166,383.9962,383.2079,383.4474,8712.0
2025-04-14 11:10:00,384.38,385.08,384.26,384.86,6669.0,383.5671,384.2656,383.4474,384.0461,6669.0
2025-04-14 11:15:00,384.94,385.55,384.87,385.35,3372.0,384.1259,384.7347,384.0561,384.5351,3372.0
2025-04-14 11:20:00,384.75,385.82,384.74,385.6,4651.0,383.9363,385.0041,383.9264,384.7845,4651.0
2025-04-14 11:25:00,385.32,385.36,384.43,384.67,3187.0,384.5051,384.5451,383.617,383.8565,3187.0
2025-04-14 11:30:00,384.67,385.58,384.57,385.58,3514.0,383.8565,384.7646,383.7567,384.7646,3514.0
2025-04-14 11:35:00,385.62,385.81,384.86,384.95,8230.0,384.8045,384.9941,384.0461,384.1359,8230.0
2025-04-14 11:40:00,384.63,384.72,384.0,384.72,3809.0,383.8166,383.9064,383.1879,383.9064,3809.0
2025-04-14 11:45:00,384.46,384.92,384.42,384.42,2941.0,383.647,384.106,383.607,383.607,2941.0
2025-04-14 11:50:00,384.51,384.94,384.22,384.89,2818.0,383.6969,384.1259,383.4075,384.076,2818.0
2025-04-14 11:55:00,384.86,385.05,384.44,384.44,3650.0,384.0461,384.2357,383.627,383.627,3650.0
2025-04-14 12:00:00,384.27,384.54,384.01,384.52,6268.0,383.4574,383.7268,383.1979,383.7068,6268.0
2025-04-14 12:05:00,384.5,384.6,384.01,384.43,6764.0,383.6869,383.7867,383.1979,383.617,6764.0
2025-04-14 12:10:00,384.64,385.41,384.31,385.35,3359.0,383.8266,384.5949,383.4973,384.5351,3359.0
2025-04-14 12:15:00,385.35,385.78,385.01,385.67,4960.0,384.5351,384.9642,384.1958,384.8544,4960.0
2025-04-14 12:20:00,385.58,385.89,385.09,385.26,3238.0,384.7646,385.0739,384.2756,384.4453,3238.0
2025-04-14 12:25:00,385.61,385.61,384.87,385.3,1457.0,384.7945,384.7945,384.0561,384.4852,1457.0
2025-04-14 12:30:00,385.16,385.91,384.77,385.91,5711.0,384.3455,385.0939,383.9563,385.0939,5711.0
2025-04-14 12:35:00,385.42,385.89,385.42,385.51,1822.0,384.6049,385.0739,384.6049,384.6947,1822.0
2025-04-14 12:40:00,385.6,386.13,385.28,385.94,1600.0,384.7845,385.3134,384.4652,385.1238,1600.0
2025-04-14 12:45:00,386.13,386.14,385.58,386.02,3229.0,385.3134,385.3234,384.7646,385.2037,3229.0
2025-04-14 12:50:00,385.79,385.79,385.14,385.66,4264.0,384.9741,384.9741,384.3255,384.8444,4264.0
2025-04-14 12:55:00,385.69,385.7,385.31,385.4,1890.0,384.8744,384.8843,384.4952,384.585,1890.0
2025-04-14 13:00:00,385.4,387.42,384.87,385.04,14719.0,384.585,386.6007,384.0561,384.2257,14719.0
2025-04-14 13:05:00,385.22,385.22,384.54,384.66,3442.0,384.4054,384.4054,383.7268,383.8465,3442.0
2025-04-14 13:10:00,384.64,384.85,384.23,384.53,2744.0,383.8266,384.0361,383.4174,383.7168,2744.0
2025-04-14 13:15:00,384.38,384.8,384.18,384.8,2559.0,383.5671,383.9862,383.3675,383.9862,2559.0
2025-04-14 13:20:00,384.94,385.14,384.79,385.02,2417.0,384.1259,384.3255,383.9763,384.2058,2417.0
2025-04-14 13:25:00,385.15,385.27,384.77,385.05,3127.0,384.3355,384.4552,383.9563,384.2357,3127.0
2025-04-14 13:30:00,385.06,385.62,384.9,385.29,5620.0,384.2457,384.8045,384.086,384.4752,5620.0
2025-04-14 13:35:00,384.93,385.58,384.93,385.4,2873.0,384.116,384.7646,384.116,384.585,2873.0
2025-04-14 13:40:00,384.99,385.6,384.99,384.99,2436.0,384.1758,384.7845,384.1758,384.1758,2436.0
2025-04-14 13:45:00,384.92,385.67,384.91,385.67,3328.0,384.106,384.8544,384.096,384.8544,3328.0
2025-04-14 13:50:00,385.31,386.06,385.3,386.06,7006.0,384.4952,385.2436,384.4852,385.2436,7006.0
2025-04-14 13:55:00,385.83,386.01,385.54,385.83,6028.0,385.0141,385.1937,384.7247,385.0141,6028.0
2025-04-14 14:00:00,385.78,386.02,385.48,385.84,8619.0,384.9642,385.2037,384.6648,385.024,8619.0
2025-04-14 14:05:00,385.84,385.84,385.33,385.5,4267.0,385.024,385.024,384.5151,384.6848,4267.0
2025-04-14 14:10:00,385.55,385.73,385.2,385.36,4668.0,384.7347,384.9143,384.3854,384.5451,4668.0
2025-04-14 14:15:00,385.28,385.69,385.28,385.49,4555.0,384.4652,384.8744,384.4652,384.6748,4555.0
2025-04-14 14:20:00,385.56,385.75,385.44,385.44,3757.0,384.7446,384.9342,384.6249,384.6249,3757.0
2025-04-14 14:25:00,385.6,385.61,385.15,385.53,2804.0,384.7845,384.7945,384.3355,384.7147,2804.0
2025-04-14 14:30:00,385.39,385.71,385.16,385.6,7165.0,384.575,384.8943,384.3455,384.7845,7165.0
2025-04-14 14:35:00,385.48,386.14,385.48,386.11,4401.0,384.6648,385.3234,384.6648,385.2935,4401.0
2025-04-14 14:40:00,386.12,386.32,385.87,386.01,3021.0,385.3034,385.503,385.054,385.1937,3021.0
2025-04-14 14:45:00,385.89,386.42,385.77,385.95,4626.0,385.0739,385.6028,384.9542,385.1338,4626.0
2025-04-14 14:50:00,385.87,385.93,385.42,385.81,9214.0,385.054,385.1138,384.6049,384.9941,9214.0
2025-04-14 14:55:00,385.75,386.41,385.74,386.32,3287.0,384.9342,385.5928,384.9243,385.503,3287.0
2025-04-14 15:00:00,386.57,387.01,386.57,386.61,5928.0,385.7525,386.1916,385.7525,385.7924,5928.0
2025-04-14 15:05:00,386.52,387.16,386.52,387.09,6641.0,385.7026,386.3412,385.7026,386.2714,6641.0
2025-04-14 15:10:00,387.08,387.69,387.05,387.27,8519.0,386.2614,386.8701,386.2315,386.451,8519.0
2025-04-14 15:15:00,387.25,387.47,386.99,387.06,5720.0,386.4311,386.6506,386.1716,386.2415,5720.0
2025-04-14 15:20:00,386.98,387.34,386.88,387.26,6563.0,386.1616,386.5209,386.0618,386.441,6563.0
2025-04-14 15:25:00,387.26,387.33,386.76,386.88,5763.0,386.441,386.5109,385.9421,386.0618,5763.0
2025-04-14 15:30:00,386.84,387.31,386.49,387.03,7041.0,386.0219,386.4909,385.6727,386.2115,7041.0
2025-04-14 15:35:00,386.86,387.0,386.41,386.6,5825.0,386.0419,386.1816,385.5928,385.7824,5825.0
2025-04-14 15:40:00,386.62,387.2,386.38,386.74,11313.0,385.8024,386.3812,385.5629,385.9221,11313.0
2025-04-14 15:45:00,386.94,387.21,386.33,386.57,16587.0,386.1217,386.3911,385.513,385.7525,16587.0
2025-04-14 15:50:00,386.43,386.47,385.05,385.46,31623.0,385.6128,385.6527,384.2357,384.6448,31623.0
2025-04-14 15:55:00,385.39,385.42,384.0,384.34,86863.0,384.575,384.6049,383.1879,383.5272,86863.0
2025-04-15 09:30:00,384.34,385.41,382.66,383.25,7921.0,383.5272,384.5949,381.8508,382.4395,7921.0
2025-04-15 09:35:00,383.8,386.07,383.62,383.88,1405.0,382.9884,385.2536,382.8087,383.0682,1405.0
2025-04-15 09:40:00,384.32,385.4,384.11,385.4,3700.0,383.5073,384.585,383.2977,384.585,3700.0
2025-04-15 09:45:00,385.24,385.35,385.23,385.35,450.0,384.4253,384.5351,384.4153,384.5351,450.0
2025-04-15 09:50:00,385.23,385.81,385.07,385.81,3095.0,384.4153,384.9941,384.2557,384.9941,3095.0
2025-04-15 09:55:00,385.81,385.97,385.12,385.79,1756.0,384.9941,385.1538,384.3056,384.9741,1756.0
2025-04-15 10:00:00,385.77,386.45,385.77,386.09,4245.0,384.9542,385.6327,384.9542,385.2735,4245.0
2025-04-15 10:05:00,386.12,386.45,385.26,385.26,5521.0,385.3034,385.6327,384.4453,384.4453,5521.0
2025-04-15 10:10:00,385.86,386.02,385.77,385.77,600.0,385.044,385.2037,384.9542,384.9542,600.0
2025-04-15 10:15:00,385.82,386.45,385.34,385.83,2302.0,385.0041,385.6327,384.5251,385.0141,2302.0
2025-04-15 10:20:00,385.34,385.83,384.59,385.34,2821.0,384.5251,385.0141,383.7767,384.5251,2821.0
2025-04-15 10:25:00,385.43,385.75,385.24,385.5,3751.0,384.6149,384.9342,384.4253,384.6848,3751.0
2025-04-15 10:30:00,385.42,385.5,385.15,385.49,1238.0,384.6049,384.6848,384.3355,384.6748,1238.0
2025-04-15 10:35:00,385.49,385.62,384.92,385.59,6302.0,384.6748,384.8045,384.106,384.7746,6302.0
2025-04-15 10:40:00,385.62,385.94,385.22,385.94,646.0,384.8045,385.1238,384.4054,385.1238,646.0
2025-04-15 10:45:00,385.74,385.74,384.67,384.85,22495.0,384.9243,384.9243,383.8565,384.0361,22495.0
2025-04-15 10:50:00,384.77,385.52,384.28,385.52,3023.0,383.9563,384.7047,383.4673,384.7047,3023.0
2025-04-15 10:55:00,385.5,385.51,384.72,384.72,1926.0,384.6848,384.6947,383.9064,383.9064,1926.0
2025-04-15 11:00:00,384.86,385.71,384.85,385.49,2006.0,384.0461,384.8943,384.0361,384.6748,2006.0
2025-04-15 11:05:00,385.5,385.5,385.09,385.31,1000.0,384.6848,384.6848,384.2756,384.4952,1000.0
2025-04-15 11:10:00,385.53,385.53,384.96,385.4,700.0,384.7147,384.7147,384.1459,384.585,700.0
2025-04-15 11:15:00,385.41,385.77,385.23,385.32,2413.0,384.5949,384.9542,384.4153,384.5051,2413.0
2025-04-15 11:20:00,385.04,385.43,384.89,384.89,1505.0,384.2257,384.6149,384.076,384.076,1505.0
2025-04-15 11:25:00,384.85,384.85,384.41,384.41,1143.0,384.0361,384.0361,383.5971,383.5971,1143.0
2025-04-15 11:30:00,384.62,384.79,384.18,384.18,1220.0,383.8066,383.9763,383.3675,383.3675,1220.0
2025-04-15 11:35:00,384.09,384.4,384.09,384.13,1056.0,383.2777,383.5871,383.2777,383.3177,1056.0
2025-04-15 11:40:00,384.13,384.13,383.86,383.86,792.0,383.3177,383.3177,383.0482,383.0482,792.0
2025-04-15 11:45:00,384.22,384.22,383.13,383.31,2963.0,383.4075,383.4075,382.3198,382.4994,2963.0
2025-04-15 11:50:00,383.37,383.61,382.96,383.37,1960.0,382.5593,382.7988,382.1501,382.5593,1960.0
2025-04-15 11:55:00,383.93,383.93,383.76,383.76,200.0,383.1181,383.1181,382.9484,382.9484,200.0
2025-04-15 12:00:00,383.75,384.07,383.75,383.81,724.0,382.9385,383.2578,382.9385,382.9983,724.0
2025-04-15 12:05:00,384.09,384.09,383.12,383.23,1214.0,383.2777,383.2777,382.3098,382.4196,1214.0
2025-04-15 12:10:00,383.28,383.32,382.91,382.91,700.0,382.4695,382.5094,382.1002,382.1002,700.0
2025-04-15 12:15:00,382.53,382.55,382.53,382.53,375.0,381.721,381.741,381.721,381.721,375.0
2025-04-15 12:20:00,382.41,382.83,382.38,382.53,809.0,381.6013,382.0204,381.5714,381.721,809.0
2025-04-15 12:25:00,382.77,382.77,382.21,382.35,1706.0,381.9605,381.9605,381.4017,381.5414,1706.0
2025-04-15 12:30:00,382.47,382.57,381.9,381.9,1133.0,381.6612,381.761,381.0924,381.0924,1133.0
2025-04-15 12:35:00,382.27,382.34,381.78,381.78,1400.0,381.4616,381.5314,380.9726,380.9726,1400.0
2025-04-15 12:40:00,381.87,382.26,381.87,382.26,1200.0,381.0624,381.4516,381.0624,381.4516,1200.0
2025-04-15 12:45:00,382.35,382.74,382.35,382.45,1400.0,381.5414,381.9306,381.5414,381.6412,1400.0
2025-04-15 12:50:00,382.32,382.32,382.01,382.02,1005.0,381.5115,381.5115,381.2021,381.2121,1005.0
2025-04-15 12:55:00,381.83,382.17,381.77,382.17,901.0,381.0225,381.3618,380.9626,381.3618,901.0
2025-04-15 13:00:00,382.03,382.13,382.03,382.13,253.0,381.2221,381.3219,381.2221,381.3219,253.0
2025-04-15 13:05:00,382.09,382.09,381.89,382.02,1701.0,381.282,381.282,381.0824,381.2121,1701.0
2025-04-15 13:10:00,381.81,382.11,381.62,381.99,2766.0,381.0026,381.3019,380.813,381.1822,2766.0
2025-04-15 13:15:00,381.74,381.92,381.34,381.35,1627.0,380.9327,381.1123,380.5336,380.5435,1627.0
2025-04-15 13:20:00,381.47,381.68,381.46,381.6,1052.0,380.6633,380.8728,380.6533,380.793,1052.0
2025-04-15 13:25:00,381.4,381.43,381.19,381.29,2234.0,380.5934,380.6234,380.3839,380.4837,2234.0
2025-04-15 13:30:00,381.72,381.76,381.33,381.65,1304.0,380.9128,380.9527,380.5236,380.8429,1304.0
2025-04-15 13:35:00,381.65,381.92,381.53,381.92,1367.0,380.8429,381.1123,380.7232,381.1123,1367.0
2025-04-15 13:40:00,382.19,382.28,381.96,382.28,666.0,381.3818,381.4716,381.1522,381.4716,666.0
2025-04-15 13:45:00,382.12,382.33,382.11,382.33,1042.0,381.3119,381.5215,381.3019,381.5215,1042.0
2025-04-15 13:50:00,382.25,382.25,381.99,381.99,400.0,381.4416,381.4416,381.1822,381.1822,400.0
2025-04-15 13:55:00,381.84,382.33,381.84,382.0,1890.0,381.0325,381.5215,381.0325,381.1922,1890.0
2025-04-15 14:00:00,382.17,382.17,381.86,381.9,731.0,381.3618,381.3618,381.0525,381.0924,731.0
2025-04-15 14:05:00,381.84,381.94,381.56,381.71,3323.0,381.0325,381.1323,380.7531,380.9028,3323.0
2025-04-15 14:10:00,381.87,382.04,381.87,382.03,433.0,381.0624,381.2321,381.0624,381.2221,433.0
2025-04-15 14:15:00,381.83,382.02,381.71,381.71,1687.0,381.0225,381.2121,380.9028,380.9028,1687.0
2025-04-15 14:20:00,381.71,381.88,381.32,381.88,2262.0,380.9028,381.0724,380.5136,381.0724,2262.0
2025-04-15 14:25:00,381.69,382.12,381.41,381.41,2527.0,380.8828,381.3119,380.6034,380.6034,2527.0
2025-04-15 14:30:00,381.45,381.89,381.42,381.83,2138.0,380.6433,381.0824,380.6134,381.0225,2138.0
2025-04-15 14:35:00,381.55,381.82,381.33,381.44,1200.0,380.7431,381.0125,380.5236,380.6333,1200.0
2025-04-15 14:40:00,381.33,381.33,381.32,381.33,100.0,380.5236,380.5236,380.5136,380.5236,100.0
2025-04-15 14:45:00,381.6,381.6,381.34,381.53,1642.0,380.793,380.793,380.5336,380.7232,1642.0
2025-04-15 14:50:00,381.31,381.36,380.72,380.89,1874.0,380.5036,380.5535,379.9149,380.0845,1874.0
2025-04-15 14:55:00,380.85,381.35,380.74,381.25,2214.0,380.0446,380.5435,379.9348,380.4437,2214.0
2025-04-15 15:00:00,381.04,381.15,380.71,380.92,2509.0,380.2342,380.344,379.9049,380.1144,2509.0
2025-04-15 15:05:00,380.92,381.26,380.55,380.55,12177.0,380.1144,380.4537,379.7452,379.7452,12177.0
2025-04-15 15:10:00,380.69,381.07,380.5,381.07,1682.0,379.8849,380.2641,379.6953,380.2641,1682.0
2025-04-15 15:15:00,380.99,381.29,380.86,380.86,1761.0,380.1843,380.4837,380.0546,380.0546,1761.0
2025-04-15 15:20:00,380.87,381.46,380.87,381.05,2138.0,380.0645,380.6533,380.0645,380.2442,2138.0
2025-04-15 15:25:00,380.8,381.01,380.63,380.77,1857.0,379.9947,380.2043,379.8251,379.9648,1857.0
2025-04-15 15:30:00,381.13,381.13,380.85,380.92,1784.0,380.324,380.324,380.0446,380.1144,1784.0
2025-04-15 15:35:00,380.7,381.48,380.67,381.09,3097.0,379.8949,380.6733,379.865,380.2841,3097.0
2025-04-15 15:40:00,380.84,381.12,380.63,380.96,3201.0,380.0346,380.314,379.8251,380.1544,3201.0
2025-04-15 15:45:00,380.75,380.96,380.09,380.39,4601.0,379.9448,380.1544,379.2862,379.5856,4601.0
2025-04-15 15:50:00,380.6,380.67,379.54,380.33,10842.0,379.7951,379.865,378.7374,379.5257,10842.0
2025-04-15 15:55:00,380.46,380.46,378.86,379.11,65729.0,379.6554,379.6554,378.0588,378.3083,65729.0
2025-04-16 09:30:00,381.86,382.32,380.08,380.11,8559.0,381.0525,381.5115,379.2762,379.3062,8559.0
2025-04-16 09:35:00,380.11,381.34,380.03,380.05,1989.0,379.3062,380.5336,379.2263,379.2463,1989.0
2025-04-16 09:40:00,380.06,380.47,379.24,379.25,713.0,379.2563,379.6654,378.438,378.448,713.0
2025-04-16 09:45:00,379.68,380.84,379.08,379.94,1200.0,378.8771,380.0346,378.2783,379.1365,1200.0
2025-04-16 09:50:00,379.94,380.34,379.82,379.83,2472.0,379.1365,379.5357,379.0168,379.0267,2472.0
2025-04-16 09:55:00,379.83,379.85,378.97,379.02,2996.0,379.0267,379.0467,378.1686,378.2185,2996.0
2025-04-16 10:00:00,379.25,379.62,378.21,379.28,4390.0,378.448,378.8172,377.4102,378.4779,4390.0
2025-04-16 10:05:00,378.91,379.0,378.61,378.69,676.0,378.1087,378.1985,377.8093,377.8892,676.0
2025-04-16 10:10:00,378.54,378.59,377.74,378.55,8518.0,377.7395,377.7894,376.9412,377.7495,8518.0
2025-04-16 10:15:00,378.5,378.51,378.03,378.05,3120.0,377.6996,377.7095,377.2306,377.2505,3120.0
2025-04-16 10:20:00,378.56,378.62,378.13,378.13,1212.0,377.7594,377.8193,377.3303,377.3303,1212.0
2025-04-16 10:25:00,378.3,378.71,377.84,378.57,8241.0,377.5,377.9091,377.041,377.7694,8241.0
2025-04-16 10:30:00,378.58,378.96,378.4,378.77,2861.0,377.7794,378.1586,377.5998,377.969,2861.0
2025-04-16 10:35:00,378.78,379.11,378.77,379.06,800.0,377.979,378.3083,377.969,378.2584,800.0
2025-04-16 10:40:00,378.99,379.28,378.98,379.11,3400.0,378.1885,378.4779,378.1785,378.3083,3400.0
2025-04-16 10:45:00,379.11,379.55,378.96,379.55,6159.0,378.3083,378.7473,378.1586,378.7473,6159.0
2025-04-16 10:50:00,379.4,380.21,379.21,379.3,4242.0,378.5977,379.4059,378.4081,378.4979,4242.0
2025-04-16 10:55:00,379.3,380.13,378.76,379.76,4988.0,378.4979,379.3261,377.959,378.9569,4988.0
2025-04-16 11:00:00,380.17,380.63,380.17,380.63,1147.0,379.366,379.8251,379.366,379.8251,1147.0
2025-04-16 11:05:00,380.82,381.04,380.53,380.94,3163.0,380.0147,380.2342,379.7253,380.1344,3163.0
2025-04-16 11:10:00,381.29,381.29,380.48,380.63,2958.0,380.4837,380.4837,379.6754,379.8251,2958.0
2025-04-16 11:15:00,380.45,380.6,380.12,380.12,1200.0,379.6454,379.7951,379.3161,379.3161,1200.0
2025-04-16 11:20:00,380.28,380.28,379.84,380.15,2365.0,379.4758,379.4758,379.0367,379.3461,2365.0
2025-04-16 11:25:00,380.27,380.52,379.91,380.2,9462.0,379.4658,379.7153,379.1066,379.396,9462.0
2025-04-16 11:30:00,380.2,380.2,379.89,379.89,865.0,379.396,379.396,379.0866,379.0866,865.0
2025-04-16 11:35:00,379.89,379.89,379.43,379.78,1800.0,379.0866,379.0866,378.6276,378.9769,1800.0
2025-04-16 11:40:00,379.81,379.82,379.54,379.55,1744.0,379.0068,379.0168,378.7374,378.7473,1744.0
2025-04-16 11:45:00,379.56,379.68,379.42,379.42,626.0,378.7573,378.8771,378.6176,378.6176,626.0
2025-04-16 11:50:00,379.23,379.38,379.15,379.15,500.0,378.428,378.5777,378.3482,378.3482,500.0
2025-04-16 11:55:00,379.12,379.17,377.79,378.48,2368.0,378.3183,378.3681,376.9911,377.6796,2368.0
2025-04-16 12:00:00,378.57,378.64,378.21,378.38,801.0,377.7694,377.8393,377.4102,377.5798,801.0
2025-04-16 12:05:00,378.07,378.07,377.82,378.03,568.0,377.2705,377.2705,377.021,377.2306,568.0
2025-04-16 12:10:00,378.21,378.43,377.96,378.43,2060.0,377.4102,377.6297,377.1607,377.6297,2060.0
2025-04-16 12:15:00,378.32,378.62,377.68,377.86,5058.0,377.5199,377.8193,376.8813,377.0609,5058.0
2025-04-16 12:20:00,377.85,377.85,377.61,377.61,300.0,377.0509,377.0509,376.8114,376.8114,300.0
2025-04-16 12:25:00,377.58,378.0,376.99,377.49,6739.0,376.7815,377.2006,376.1928,376.6917,6739.0
2025-04-16 12:30:00,377.49,377.49,376.86,377.14,7565.0,376.6917,376.6917,376.063,376.3424,7565.0
2025-04-16 12:35:00,377.0,377.0,376.33,376.88,7593.0,376.2027,376.2027,375.5342,376.083,7593.0
2025-04-16 12:40:00,376.61,376.88,376.02,376.09,9798.0,375.8136,376.083,375.2248,375.2947,9798.0
2025-04-16 12:45:00,376.08,376.08,374.09,374.43,18594.0,375.2847,375.2847,373.2989,373.6382,18594.0
2025-04-16 12:50:00,374.53,374.71,373.72,374.65,24229.0,373.738,373.9176,372.9297,373.8577,24229.0
2025-04-16 12:55:00,374.66,375.36,374.13,375.36,13251.0,373.8677,374.5662,373.3388,374.5662,13251.0
2025-04-16 13:00:00,375.36,375.41,374.48,374.57,5572.0,374.5662,374.6161,373.6881,373.7779,5572.0
2025-04-16 13:05:00,374.63,374.92,374.57,374.91,3345.0,373.8377,374.1271,373.7779,374.1172,3345.0
2025-04-16 13:10:00,374.91,375.26,374.76,375.26,7113.0,374.1172,374.4664,373.9675,374.4664,7113.0
2025-04-16 13:15:00,375.21,375.45,375.09,375.17,2600.0,374.4165,374.656,374.2968,374.3766,2600.0
2025-04-16 13:20:00,375.26,375.72,375.19,375.25,5683.0,374.4664,374.9254,374.3966,374.4564,5683.0
2025-04-16 13:25:00,374.98,375.52,374.91,375.52,3372.0,374.187,374.7259,374.1172,374.7259,3372.0
2025-04-16 13:30:00,374.91,375.03,374.25,374.25,2331.0,374.1172,374.2369,373.4585,373.4585,2331.0
2025-04-16 13:35:00,373.7,373.99,373.7,373.77,2160.0,372.9097,373.1991,372.9097,372.9796,2160.0
2025-04-16 13:40:00,373.66,374.07,373.21,374.07,4465.0,372.8698,373.2789,372.4207,373.2789,4465.0
2025-04-16 13:45:00,373.57,373.57,373.07,373.3,1622.0,372.78,372.78,372.281,372.5106,1622.0
2025-04-16 13:50:00,372.93,373.15,372.32,372.8,3714.0,372.1413,372.3609,371.5326,372.0116,3714.0
2025-04-16 13:55:00,372.87,372.87,372.41,372.58,3847.0,372.0815,372.0815,371.6224,371.7921,3847.0
2025-04-16 14:00:00,372.85,372.98,372.06,372.18,4647.0,372.0615,372.1912,371.2732,371.3929,4647.0
2025-04-16 14:05:00,372.61,373.15,372.61,372.63,2411.0,371.822,372.3609,371.822,371.842,2411.0
2025-04-16 14:10:00,373.2,373.42,373.02,373.42,697.0,372.4108,372.6303,372.2312,372.6303,697.0
2025-04-16 14:15:00,373.59,373.59,372.69,372.69,1379.0,372.7999,372.7999,371.9018,371.9018,1379.0
2025-04-16 14:20:00,372.9,373.59,372.89,373.58,1855.0,372.1114,372.7999,372.1014,372.79,1855.0
2025-04-16 14:25:00,373.43,373.46,373.35,373.44,645.0,372.6403,372.6702,372.5605,372.6503,645.0
2025-04-16 14:30:00,373.42,373.58,373.27,373.39,2114.0,372.6303,372.79,372.4806,372.6004,2114.0
2025-04-16 14:35:00,373.17,373.44,372.7,372.81,600.0,372.3808,372.6503,371.9118,372.0216,600.0
2025-04-16 14:40:00,372.78,373.14,372.54,373.14,3029.0,371.9917,372.3509,371.7522,372.3509,3029.0
2025-04-16 14:45:00,373.32,373.53,373.28,373.38,1902.0,372.5305,372.7401,372.4906,372.5904,1902.0
2025-04-16 14:50:00,373.45,373.6,373.06,373.06,2648.0,372.6602,372.8099,372.2711,372.2711,2648.0
2025-04-16 14:55:00,373.32,373.4,372.93,372.93,2739.0,372.5305,372.6103,372.1413,372.1413,2739.0
2025-04-16 15:00:00,373.18,373.41,372.95,373.22,6484.0,372.3908,372.6203,372.1613,372.4307,6484.0
2025-04-16 15:05:00,373.37,373.47,372.71,372.85,4712.0,372.5804,372.6802,371.9218,372.0615,4712.0
2025-04-16 15:10:00,372.6,373.61,372.58,373.13,3560.0,371.812,372.8199,371.7921,372.3409,3560.0
2025-04-16 15:15:00,373.15,373.54,372.39,372.39,4932.0,372.3609,372.7501,371.6025,371.6025,4932.0
2025-04-16 15:20:00,372.11,372.32,371.77,371.77,2746.0,371.3231,371.5326,370.9838,370.9838,2746.0
2025-04-16 15:25:00,371.57,372.16,371.56,371.56,5355.0,370.7842,371.373,370.7742,370.7742,5355.0
2025-04-16 15:30:00,371.74,372.17,371.41,371.57,5385.0,370.9539,371.3829,370.6246,370.7842,5385.0
2025-04-16 15:35:00,371.37,371.72,371.25,371.72,5580.0,370.5846,370.9339,370.4649,370.9339,5580.0
2025-04-16 15:40:00,371.96,372.27,371.82,371.88,2733.0,371.1734,371.4827,371.0337,371.0936,2733.0
2025-04-16 15:45:00,371.86,371.89,371.29,371.59,5122.0,371.0736,371.1035,370.5048,370.8042,5122.0
2025-04-16 15:50:00,371.59,373.61,371.31,372.88,12514.0,370.8042,372.8199,370.5248,372.0914,12514.0
2025-04-16 15:55:00,372.69,373.5,372.39,372.88,44674.0,371.9018,372.7101,371.6025,372.0914,44674.0
2025-04-17 09:30:00,374.11,374.11,367.65,369.75,66985.0,373.3188,373.3188,366.8725,368.9681,66985.0
2025-04-17 09:35:00,370.82,371.49,368.15,368.34,9118.0,370.0358,370.7044,367.3714,367.561,9118.0
2025-04-17 09:40:00,369.17,369.33,367.67,368.37,18380.0,368.3893,368.549,366.8925,367.591,18380.0
2025-04-17 09:45:00,368.41,369.06,366.51,366.69,26960.0,367.6309,368.2795,365.7349,365.9145,26960.0
2025-04-17 09:50:00,366.44,366.44,363.7,363.78,88417.0,365.6651,365.6651,362.9309,363.0107,88417.0
2025-04-17 09:55:00,364.1,364.96,362.26,364.73,37544.0,363.33,364.1882,361.4939,363.9587,37544.0
2025-04-17 10:00:00,364.88,366.6,363.56,366.6,18853.0,364.1084,365.8247,362.7912,365.8247,18853.0
2025-04-17 10:05:00,366.6,367.85,365.8,366.91,25939.0,365.8247,367.0721,365.0264,366.1341,25939.0
2025-04-17 10:10:00,366.96,368.42,365.76,366.99,72655.0,366.184,367.6409,364.9865,366.2139,72655.0
2025-04-17 10:15:00,367.04,367.13,365.48,365.77,5678.0,366.2638,366.3536,364.7071,364.9965,5678.0
2025-04-17 10:20:00,365.79,366.74,365.16,366.38,4719.0,365.0164,365.9644,364.3878,365.6052,4719.0
2025-04-17 10:25:00,366.36,366.74,365.84,366.01,13245.0,365.5852,365.9644,365.0663,365.236,13245.0
2025-04-17 10:30:00,366.24,367.34,366.24,367.34,13722.0,365.4655,366.5632,365.4655,366.5632,13722.0
2025-04-17 10:35:00,367.11,367.11,365.38,365.39,4041.0,366.3336,366.3336,364.6073,364.6173,4041.0
2025-04-17 10:40:00,365.35,367.66,365.35,367.42,2899.0,364.5774,366.8825,364.5774,366.643,2899.0
2025-04-17 10:45:00,367.54,369.02,367.54,369.02,5669.0,366.7627,368.2396,366.7627,368.2396,5669.0
2025-04-17 10:50:00,369.06,369.72,368.54,368.54,5495.0,368.2795,368.9381,367.7606,367.7606,5495.0
2025-04-17 10:55:00,368.83,368.84,368.12,368.53,12983.0,368.05,368.06,367.3415,367.7506,12983.0
2025-04-17 11:00:00,368.67,369.64,368.66,369.64,5831.0,367.8903,368.8583,367.8804,368.8583,5831.0
2025-04-17 11:05:00,369.38,370.25,369.38,370.21,4207.0,368.5988,369.467,368.5988,369.4271,4207.0
2025-04-17 11:10:00,369.99,370.73,369.98,370.33,2024.0,369.2076,369.946,369.1976,369.5468,2024.0
2025-04-17 11:15:00,370.64,371.09,370.45,370.9,2213.0,369.8562,370.3052,369.6666,370.1156,2213.0
2025-04-17 11:20:00,370.92,370.92,369.72,369.73,2375.0,370.1356,370.1356,368.9381,368.9481,2375.0
2025-04-17 11:25:00,369.86,369.86,369.28,369.74,1441.0,369.0778,369.0778,368.4991,368.9581,1441.0
2025-04-17 11:30:00,370.22,370.38,369.81,369.82,2112.0,369.4371,369.5967,369.0279,369.0379,2112.0
2025-04-17 11:35:00,369.72,370.16,369.31,369.88,3610.0,368.9381,369.3772,368.529,369.0978,3610.0
2025-04-17 11:40:00,369.74,369.91,369.35,369.68,980.0,368.9581,369.1277,368.5689,368.8982,980.0
2025-04-17 11:45:00,369.47,370.63,369.35,369.96,6102.0,368.6887,369.8462,368.5689,369.1776,6102.0
2025-04-17 11:50:00,369.8,370.21,369.18,369.23,2330.0,369.018,369.4271,368.3993,368.4492,2330.0
2025-04-17 11:55:00,369.5,369.51,369.23,369.23,1000.0,368.7186,368.7286,368.4492,368.4492,1000.0
2025-04-17 12:00:00,369.63,369.67,368.58,368.63,2000.0,368.8483,368.8882,367.8005,367.8504,2000.0
2025-04-17 12:05:00,368.83,369.6,368.74,369.55,3584.0,368.05,368.8184,367.9602,368.7685,3584.0
2025-04-17 12:10:00,369.38,369.43,368.73,369.13,7330.0,368.5988,368.6487,367.9502,368.3494,7330.0
2025-04-17 12:15:00,369.5,369.73,369.22,369.47,4042.0,368.7186,368.9481,368.4392,368.6887,4042.0
2025-04-17 12:20:00,369.47,369.79,369.46,369.79,1584.0,368.6887,369.008,368.6787,369.008,1584.0
2025-04-17 12:25:00,370.11,370.29,369.78,370.27,1906.0,369.3273,369.5069,368.998,369.487,1906.0
2025-04-17 12:30:00,370.47,370.47,369.7,369.78,2094.0,369.6865,369.6865,368.9182,368.998,2094.0
2025-04-17 12:35:00,369.71,369.71,369.04,369.28,7384.0,368.9282,368.9282,368.2596,368.4991,7384.0
2025-04-17 12:40:00,369.37,369.65,368.73,369.03,3305.0,368.5889,368.8683,367.9502,368.2496,3305.0
2025-04-17 12:45:00,369.03,369.92,369.02,369.92,8102.0,368.2496,369.1377,368.2396,369.1377,8102.0
2025-04-17 12:50:00,369.88,370.38,369.87,370.38,1580.0,369.0978,369.5967,369.0878,369.5967,1580.0
2025-04-17 12:55:00,370.35,370.89,370.35,370.75,4343.0,369.5668,370.1057,369.5668,369.966,4343.0
2025-04-17 13:00:00,370.78,370.96,370.23,370.34,4930.0,369.9959,370.1755,369.4471,369.5568,4930.0
2025-04-17 13:05:00,370.34,370.34,369.61,369.61,3141.0,369.5568,369.5568,368.8284,368.8284,3141.0
2025-04-17 13:10:00,369.9,369.95,369.54,369.66,4307.0,369.1177,369.1676,368.7585,368.8783,4307.0
2025-04-17 13:15:00,369.69,369.76,369.16,369.76,3240.0,368.9082,368.978,368.3793,368.978,3240.0
2025-04-17 13:20:00,369.69,369.7,368.97,369.61,12641.0,368.9082,368.9182,368.1897,368.8284,12641.0
2025-04-17 13:25:00,369.76,369.96,368.92,368.92,2068.0,368.978,369.1776,368.1398,368.1398,2068.0
2025-04-17 13:30:00,369.24,369.75,369.12,369.56,2923.0,368.4591,368.9681,368.3394,368.7785,2923.0
2025-04-17 13:35:00,369.73,369.87,369.44,369.73,2097.0,368.9481,369.0878,368.6587,368.9481,2097.0
2025-04-17 13:40:00,369.84,369.85,369.17,369.7,2766.0,369.0579,369.0679,368.3893,368.9182,2766.0
2025-04-17 13:45:00,369.76,370.36,369.76,369.95,2163.0,368.978,369.5768,368.978,369.1676,2163.0
2025-04-17 13:50:00,369.88,370.34,369.43,370.2,2677.0,369.0978,369.5568,368.6487,369.4171,2677.0
2025-04-17 13:55:00,370.07,370.2,370.07,370.2,514.0,369.2874,369.4171,369.2874,369.4171,514.0
2025-04-17 14:00:00,370.2,370.29,369.86,370.15,5429.0,369.4171,369.5069,369.0778,369.3672,5429.0
2025-04-17 14:05:00,370.32,370.59,370.14,370.49,5919.0,369.5369,369.8063,369.3572,369.7065,5919.0
2025-04-17 14:10:00,370.54,370.89,370.49,370.63,2148.0,369.7564,370.1057,369.7065,369.8462,2148.0
2025-04-17 14:15:00,370.56,370.79,370.36,370.79,2050.0,369.7764,370.0059,369.5768,370.0059,2050.0
2025-04-17 14:20:00,370.89,370.89,370.49,370.49,1324.0,370.1057,370.1057,369.7065,369.7065,1324.0
2025-04-17 14:25:00,370.4,370.4,369.13,369.13,1907.0,369.6167,369.6167,368.3494,368.3494,1907.0
2025-04-17 14:30:00,369.34,370.16,369.34,369.66,3167.0,368.5589,369.3772,368.5589,368.8783,3167.0
2025-04-17 14:35:00,369.83,370.37,369.83,370.37,1061.0,369.0479,369.5868,369.0479,369.5868,1061.0
2025-04-17 14:40:00,370.36,370.4,369.91,369.91,2673.0,369.5768,369.6167,369.1277,369.1277,2673.0
2025-04-17 14:45:00,370.03,370.23,369.54,369.61,2828.0,369.2475,369.4471,368.7585,368.8284,2828.0
2025-04-17 14:50:00,369.37,370.2,369.35,370.2,1222.0,368.5889,369.4171,368.5689,369.4171,1222.0
2025-04-17 14:55:00,369.83,370.01,369.67,369.67,2953.0,369.0479,369.2275,368.8882,368.8882,2953.0
2025-04-17 15:00:00,369.76,369.92,369.58,369.66,3110.0,368.978,369.1377,368.7984,368.8783,3110.0
2025-04-17 15:05:00,369.79,369.79,369.43,369.7,4765.0,369.008,369.008,368.6487,368.9182,4765.0
2025-04-17 15:10:00,369.75,369.92,369.39,369.5,5694.0,368.9681,369.1377,368.6088,368.7186,5694.0
2025-04-17 15:15:00,369.27,370.09,369.26,370.0,2591.0,368.4891,369.3073,368.4791,369.2175,2591.0
2025-04-17 15:20:00,369.94,370.39,369.76,370.21,1851.0,369.1577,369.6067,368.978,369.4271,1851.0
2025-04-17 15:25:00,370.41,370.54,369.78,369.78,4924.0,369.6267,369.7564,368.998,368.998,4924.0
2025-04-17 15:30:00,369.9,370.32,369.74,370.06,6510.0,369.1177,369.5369,368.9581,369.2774,6510.0
2025-04-17 15:35:00,370.06,370.15,369.3,369.55,10670.0,369.2774,369.3672,368.519,368.7685,10670.0
2025-04-17 15:40:00,369.45,369.74,369.13,369.27,6060.0,368.6687,368.9581,368.3494,368.4891,6060.0
2025-04-17 15:45:00,369.15,369.33,368.79,368.8,12237.0,368.3693,368.549,368.0101,368.0201,12237.0
2025-04-17 15:50:00,368.65,368.65,367.63,368.19,13654.0,367.8704,367.8704,366.8525,367.4114,13654.0
2025-04-17 15:55:00,368.22,368.22,366.7,367.3,90267.0,367.4413,367.4413,365.9245,366.5232,90267.0
2025-04-21 09:30:00,365.75,365.75,364.7,364.71,8842.0,364.9765,364.9765,363.9287,363.9387,8842.0
2025-04-21 09:35:00,364.05,365.51,363.49,365.15,2268.0,363.2801,364.737,362.7213,364.3778,2268.0
2025-04-21 09:40:00,364.84,365.25,363.7,363.7,5979.0,364.0684,364.4776,362.9309,362.9309,5979.0
2025-04-21 09:45:00,364.15,364.15,362.26,362.27,6704.0,363.3799,363.3799,361.4939,361.5039,6704.0
2025-04-21 09:50:00,362.62,363.34,362.62,363.01,4740.0,361.8531,362.5716,361.8531,362.2423,4740.0
2025-04-21 09:55:00,363.04,364.11,363.02,364.11,4551.0,362.2723,363.34,362.2523,363.34,4551.0
2025-04-21 10:00:00,363.67,363.7,362.5,362.8,6962.0,362.9009,362.9309,361.7334,362.0328,6962.0
2025-04-21 10:05:00,362.26,362.89,362.11,362.35,4793.0,361.4939,362.1226,361.3442,361.5837,4793.0
2025-04-21 10:10:00,362.28,362.74,361.66,361.93,5482.0,361.5139,361.9729,360.8952,361.1646,5482.0
2025-04-21 10:15:00,362.21,362.21,361.15,361.41,4546.0,361.444,361.444,360.3863,360.6457,4546.0
2025-04-21 10:20:00,361.65,361.95,361.21,361.66,2599.0,360.8852,361.1846,360.4461,360.8952,2599.0
2025-04-21 10:25:00,361.59,362.08,361.45,362.08,2951.0,360.8253,361.3143,360.6856,361.3143,2951.0
2025-04-21 10:30:00,362.09,362.26,361.57,361.57,4527.0,361.3243,361.4939,360.8054,360.8054,4527.0
2025-04-21 10:35:00,361.43,361.87,361.39,361.87,3073.0,360.6657,361.1047,360.6257,361.1047,3073.0
2025-04-21 10:40:00,362.0,362.0,361.09,361.09,1400.0,361.2345,361.2345,360.3264,360.3264,1400.0
2025-04-21 10:45:00,360.98,361.02,360.68,360.75,4566.0,360.2166,360.2565,359.9172,359.9871,4566.0
2025-04-21 10:50:00,360.61,360.64,360.07,360.49,5862.0,359.8474,359.8773,359.3085,359.7276,5862.0
2025-04-21 10:55:00,360.2,360.49,359.29,359.29,4380.0,359.4383,359.7276,358.5302,358.5302,4380.0
2025-04-21 11:00:00,359.5,360.21,359.48,359.77,28929.0,358.7397,359.4482,358.7198,359.0092,28929.0
2025-04-21 11:05:00,359.85,359.85,359.12,359.74,4852.0,359.089,359.089,358.3605,358.9792,4852.0
2025-04-21 11:10:00,359.77,360.22,359.68,359.87,7492.0,359.0092,359.4582,358.9194,359.109,7492.0
2025-04-21 11:15:00,359.87,360.15,359.5,359.64,4890.0,359.109,359.3884,358.7397,358.8794,4890.0
2025-04-21 11:20:00,359.53,359.53,358.82,359.06,3359.0,358.7697,358.7697,358.0612,358.3007,3359.0
2025-04-21 11:25:00,359.16,359.16,358.55,358.98,3303.0,358.4005,358.4005,357.7918,358.2208,3303.0
2025-04-21 11:30:00,358.6,358.6,357.78,358.13,18369.0,357.8416,357.8416,357.0234,357.3726,18369.0
2025-04-21 11:35:00,357.68,358.34,357.62,357.85,3874.0,356.9236,357.5822,356.8637,357.0932,3874.0
2025-04-21 11:40:00,357.92,357.92,357.25,357.5,3091.0,357.1631,357.1631,356.4945,356.744,3091.0
2025-04-21 11:45:00,357.66,357.66,356.25,356.44,4235.0,356.9036,356.9036,355.4966,355.6862,4235.0
2025-04-21 11:50:00,356.44,356.44,355.85,356.3,4194.0,355.6862,355.6862,355.0975,355.5465,4194.0
2025-04-21 11:55:00,356.23,356.31,355.54,356.31,7976.0,355.4767,355.5565,354.7881,355.5565,7976.0
2025-04-21 12:00:00,356.33,357.18,356.28,356.59,32997.0,355.5764,356.4246,355.5266,355.8359,32997.0
2025-04-21 12:05:00,356.62,357.22,356.62,357.22,2818.0,355.8658,356.4646,355.8658,356.4646,2818.0
2025-04-21 12:10:00,357.22,357.48,356.93,357.1,5996.0,356.4646,356.724,356.1752,356.3448,5996.0
2025-04-21 12:15:00,356.93,357.01,356.58,356.63,8882.0,356.1752,356.255,355.8259,355.8758,8882.0
2025-04-21 12:20:00,356.53,356.62,356.17,356.3,6899.0,355.776,355.8658,355.4168,355.5465,6899.0
2025-04-21 12:25:00,356.44,356.54,355.99,356.31,4379.0,355.6862,355.786,355.2372,355.5565,4379.0
2025-04-21 12:30:00,356.46,357.0,356.38,356.68,1281.0,355.7062,356.245,355.6263,355.9257,1281.0
2025-04-21 12:35:00,356.68,357.31,356.68,357.27,4531.0,355.9257,356.5544,355.9257,356.5145,4531.0
2025-04-21 12:40:00,357.12,357.58,356.29,356.29,10084.0,356.3648,356.8238,355.5365,355.5365,10084.0
2025-04-21 12:45:00,356.29,356.64,355.97,356.06,2326.0,355.5365,355.8858,355.2172,355.307,2326.0
2025-04-21 12:50:00,355.81,355.82,355.32,355.57,2020.0,355.0575,355.0675,354.5686,354.8181,2020.0
2025-04-21 12:55:00,355.56,355.65,355.16,355.65,1668.0,354.8081,354.8979,354.4089,354.8979,1668.0
2025-04-21 13:00:00,355.93,355.93,355.0,355.0,1787.0,355.1773,355.1773,354.2493,354.2493,1787.0
2025-04-21 13:05:00,354.57,354.57,354.17,354.2,1822.0,353.8202,353.8202,353.421,353.451,1822.0
2025-04-21 13:10:00,354.12,354.12,353.5,353.56,4483.0,353.3711,353.3711,352.7524,352.8123,4483.0
2025-04-21 13:15:00,353.56,354.19,353.56,353.96,5699.0,352.8123,353.441,352.8123,353.2115,5699.0
2025-04-21 13:20:00,354.04,354.56,353.87,354.31,5501.0,353.2913,353.8102,353.1216,353.5607,5501.0
2025-04-21 13:25:00,354.22,354.32,353.48,353.81,16861.0,353.4709,353.5707,352.7325,353.0618,16861.0
2025-04-21 13:30:00,353.78,354.29,353.74,353.86,3691.0,353.0318,353.5408,352.9919,353.1117,3691.0
2025-04-21 13:35:00,353.67,353.82,353.53,353.63,4040.0,352.9221,353.0718,352.7824,352.8822,4040.0
2025-04-21 13:40:00,353.6,353.6,352.78,353.04,4704.0,352.8522,352.8522,352.034,352.2934,4704.0
2025-04-21 13:45:00,353.16,353.16,352.9,353.12,1732.0,352.4131,352.4131,352.1537,352.3732,1732.0
2025-04-21 13:50:00,353.09,353.44,353.07,353.25,5768.0,352.3433,352.6926,352.3233,352.503,5768.0
2025-04-21 13:55:00,353.11,353.41,352.78,352.78,4852.0,352.3633,352.6626,352.034,352.034,4852.0
2025-04-21 14:00:00,352.71,352.71,351.87,352.15,10983.0,351.9641,351.9641,351.1259,351.4053,10983.0
2025-04-21 14:05:00,352.11,352.32,351.18,351.4,3880.0,351.3654,351.5749,350.4373,350.6569,3880.0
2025-04-21 14:10:00,351.41,351.92,351.4,351.8,2365.0,350.6669,351.1758,350.6569,351.056,2365.0
2025-04-21 14:15:00,351.8,353.05,351.79,352.81,14858.0,351.056,352.3034,351.046,352.0639,14858.0
2025-04-21 14:20:00,352.81,353.2,352.8,352.92,6807.0,352.0639,352.4531,352.0539,352.1737,6807.0
2025-04-21 14:25:00,352.92,353.84,352.91,353.81,6821.0,352.1737,353.0917,352.1637,353.0618,6821.0
2025-04-21 14:30:00,353.68,354.04,353.46,354.04,7635.0,352.932,353.2913,352.7125,353.2913,7635.0
2025-04-21 14:35:00,353.86,353.97,352.97,352.97,8003.0,353.1117,353.2214,352.2236,352.2236,8003.0
2025-04-21 14:40:00,353.31,353.52,352.9,353.02,4767.0,352.5628,352.7724,352.1537,352.2734,4767.0
2025-04-21 14:45:00,352.98,353.89,352.93,353.53,5959.0,352.2335,353.1416,352.1836,352.7824,5959.0
2025-04-21 14:50:00,353.47,353.47,352.68,352.84,4478.0,352.7225,352.7225,351.9342,352.0938,4478.0
2025-04-21 14:55:00,352.68,353.03,352.56,352.56,5944.0,351.9342,352.2834,351.8144,351.8144,5944.0
2025-04-21 15:00:00,352.67,353.13,352.66,352.75,4115.0,351.9242,352.3832,351.9142,352.004,4115.0
2025-04-21 15:05:00,352.93,352.93,352.19,352.45,13520.0,352.1836,352.1836,351.4452,351.7047,13520.0
2025-04-21 15:10:00,352.58,353.61,352.57,353.43,11462.0,351.8344,352.8622,351.8244,352.6826,11462.0
2025-04-21 15:15:00,353.44,353.45,352.98,353.31,11493.0,352.6926,352.7025,352.2335,352.5628,11493.0
2025-04-21 15:20:00,353.31,353.8,352.86,353.79,8598.0,352.5628,353.0518,352.1138,353.0418,8598.0
2025-04-21 15:25:00,353.79,353.79,352.75,352.85,10626.0,353.0418,353.0418,352.004,352.1038,10626.0
2025-04-21 15:30:00,352.9,353.01,352.65,353.01,8754.0,352.1537,352.2635,351.9042,352.2635,8754.0
2025-04-21 15:35:00,353.02,354.05,351.88,354.05,13776.0,352.2734,353.3013,351.1359,353.3013,13776.0
2025-04-21 15:40:00,354.01,355.08,354.01,354.88,15548.0,353.2614,354.3291,353.2614,354.1295,15548.0
2025-04-21 15:45:00,355.05,355.19,354.48,354.69,14718.0,354.2992,354.4389,353.7304,353.9399,14718.0
2025-04-21 15:50:00,354.48,356.12,354.45,355.83,26294.0,353.7304,355.3669,353.7004,355.0775,26294.0
2025-04-21 15:55:00,355.59,356.55,355.2,355.86,77580.0,354.838,355.796,354.4488,355.1074,77580.0
2025-04-22 09:30:00,360.95,361.04,357.73,359.09,11495.0,360.1867,360.2765,356.9735,358.3306,11495.0
2025-04-22 09:35:00,358.68,360.68,358.37,360.15,3206.0,357.9215,359.9172,357.6121,359.3884,3206.0
2025-04-22 09:40:00,359.46,360.26,359.4,360.0,3235.0,358.6998,359.4981,358.64,359.2387,3235.0
2025-04-22 09:45:00,360.05,361.39,359.92,359.92,9433.0,359.2886,360.6257,359.1589,359.1589,9433.0
2025-04-22 09:50:00,359.44,360.14,359.33,360.09,3270.0,358.6799,359.3784,358.5701,359.3285,3270.0
2025-04-22 09:55:00,360.69,361.23,360.4,361.12,2050.0,359.9272,360.4661,359.6378,360.3563,2050.0
2025-04-22 10:00:00,361.12,362.19,361.11,362.07,3444.0,360.3563,361.4241,360.3463,361.3043,3444.0
2025-04-22 10:05:00,362.08,362.08,361.33,361.79,3999.0,361.3143,361.3143,360.5659,361.0249,3999.0
2025-04-22 10:10:00,361.88,361.88,360.79,360.79,4785.0,361.1147,361.1147,360.027,360.027,4785.0
2025-04-22 10:15:00,360.91,361.6,360.74,361.6,2907.0,360.1468,360.8353,359.9771,360.8353,2907.0
2025-04-22 10:20:00,361.53,362.14,361.52,362.14,2237.0,360.7654,361.3742,360.7555,361.3742,2237.0
2025-04-22 10:25:00,361.76,362.56,361.76,362.49,1991.0,360.995,361.7933,360.995,361.7234,1991.0
2025-04-22 10:30:00,362.54,362.63,361.96,362.14,5878.0,361.7733,361.8631,361.1945,361.3742,5878.0
2025-04-22 10:35:00,361.94,362.48,361.9,362.48,3562.0,361.1746,361.7134,361.1347,361.7134,3562.0
2025-04-22 10:40:00,362.62,362.95,362.62,362.95,2635.0,361.8531,362.1824,361.8531,362.1824,2635.0
2025-04-22 10:45:00,362.8,363.23,362.68,362.71,2396.0,362.0328,362.4619,361.913,361.943,2396.0
2025-04-22 10:50:00,362.71,363.02,362.45,362.74,8306.0,361.943,362.2523,361.6835,361.9729,8306.0
2025-04-22 10:55:00,362.74,363.35,362.73,363.11,5264.0,361.9729,362.5816,361.9629,362.3421,5264.0
2025-04-22 11:00:00,363.06,363.35,362.95,363.28,3828.0,362.2922,362.5816,362.1824,362.5117,3828.0
2025-04-22 11:05:00,363.36,363.6,363.22,363.22,1978.0,362.5916,362.8311,362.4519,362.4519,1978.0
2025-04-22 11:10:00,363.42,363.84,363.42,363.58,2744.0,362.6515,363.0706,362.6515,362.8111,2744.0
2025-04-22 11:15:00,363.67,363.7,363.17,363.17,1900.0,362.9009,362.9309,362.402,362.402,1900.0
2025-04-22 11:20:00,363.29,364.11,363.29,363.85,4248.0,362.5217,363.34,362.5217,363.0805,4248.0
2025-04-22 11:25:00,364.17,364.22,363.86,364.03,1860.0,363.3999,363.4498,363.0905,363.2602,1860.0
2025-04-22 11:30:00,364.03,364.63,363.97,364.63,4456.0,363.2602,363.8589,363.2003,363.8589,4456.0
2025-04-22 11:35:00,364.58,364.58,363.91,363.91,4580.0,363.809,363.809,363.1404,363.1404,4580.0
2025-04-22 11:40:00,364.09,364.23,363.33,363.37,42654.0,363.32,363.4597,362.5616,362.6016,42654.0
2025-04-22 11:45:00,363.33,363.79,363.1,363.49,9218.0,362.5616,363.0207,362.3321,362.7213,9218.0
2025-04-22 11:50:00,363.59,364.48,363.59,364.2,3561.0,362.8211,363.7092,362.8211,363.4298,3561.0
2025-04-22 11:55:00,364.2,365.21,364.2,365.21,6083.0,363.4298,364.4377,363.4298,364.4377,6083.0
2025-04-22 12:00:00,365.7,366.23,365.57,365.61,2882.0,364.9266,365.4555,364.7969,364.8368,2882.0
2025-04-22 12:05:00,365.48,365.69,365.24,365.34,3573.0,364.7071,364.9167,364.4676,364.5674,3573.0
2025-04-22 12:10:00,365.65,365.65,364.98,365.03,7759.0,364.8767,364.8767,364.2082,364.258,7759.0
2025-04-22 12:15:00,365.03,365.19,364.69,365.1,3710.0,364.258,364.4177,363.9188,364.3279,3710.0
2025-04-22 12:20:00,365.16,365.73,365.03,365.6,9032.0,364.3878,364.9566,364.258,364.8268,9032.0
2025-04-22 12:25:00,365.6,365.61,365.16,365.2,3474.0,364.8268,364.8368,364.3878,364.4277,3474.0
2025-04-22 12:30:00,365.01,365.36,364.95,365.2,2806.0,364.2381,364.5873,364.1782,364.4277,2806.0
2025-04-22 12:35:00,364.99,365.23,364.83,364.83,1573.0,364.2181,364.4576,364.0585,364.0585,1573.0
2025-04-22 12:40:00,364.82,365.22,364.63,365.22,3334.0,364.0485,364.4476,363.8589,364.4476,3334.0
2025-04-22 12:45:00,365.24,365.32,364.81,365.19,3291.0,364.4676,364.5474,364.0385,364.4177,3291.0
2025-04-22 12:50:00,365.26,365.26,364.83,365.23,3854.0,364.4876,364.4876,364.0585,364.4576,3854.0
2025-04-22 12:55:00,365.23,365.35,364.99,365.01,4063.0,364.4576,364.5774,364.2181,364.2381,4063.0
2025-04-22 13:00:00,365.06,365.47,365.06,365.47,2108.0,364.288,364.6971,364.288,364.6971,2108.0
2025-04-22 13:05:00,365.47,365.82,365.23,365.51,4784.0,364.6971,365.0464,364.4576,364.737,4784.0
2025-04-22 13:10:00,365.37,365.37,364.49,364.49,2597.0,364.5973,364.5973,363.7192,363.7192,2597.0
2025-04-22 13:15:00,364.69,364.7,363.71,364.5,4409.0,363.9188,363.9287,362.9408,363.7292,4409.0
2025-04-22 13:20:00,364.22,364.33,363.71,363.71,2609.0,363.4498,363.5595,362.9408,362.9408,2609.0
2025-04-22 13:25:00,364.01,364.39,363.32,363.63,8517.0,363.2402,363.6194,362.5517,362.861,8517.0
2025-04-22 13:30:00,363.14,363.49,363.1,363.1,1470.0,362.372,362.7213,362.3321,362.3321,1470.0
2025-04-22 13:35:00,363.37,363.96,363.37,363.73,4759.0,362.6016,363.1903,362.6016,362.9608,4759.0
2025-04-22 13:40:00,363.79,363.97,363.48,363.75,5429.0,363.0207,363.2003,362.7113,362.9808,5429.0
2025-04-22 13:45:00,363.65,363.78,363.33,363.56,2317.0,362.881,363.0107,362.5616,362.7912,2317.0
2025-04-22 13:50:00,363.55,363.9,363.33,363.9,3040.0,362.7812,363.1304,362.5616,363.1304,3040.0
2025-04-22 13:55:00,363.89,363.89,363.33,363.33,2065.0,363.1205,363.1205,362.5616,362.5616,2065.0
2025-04-22 14:00:00,363.35,364.13,363.31,364.13,2075.0,362.5816,363.36,362.5417,363.36,2075.0
2025-04-22 14:05:00,364.2,364.64,364.2,364.28,1100.0,363.4298,363.8689,363.4298,363.5096,1100.0
2025-04-22 14:10:00,364.1,364.71,364.09,364.57,4644.0,363.33,363.9387,363.32,363.799,4644.0
2025-04-22 14:15:00,364.75,365.07,364.72,364.96,3377.0,363.9786,364.298,363.9487,364.1882,3377.0
2025-04-22 14:20:00,364.96,365.39,364.56,365.35,16816.0,364.1882,364.6173,363.789,364.5774,16816.0
2025-04-22 14:25:00,365.35,365.35,364.99,365.17,1682.0,364.5774,364.5774,364.2181,364.3978,1682.0
2025-04-22 14:30:00,365.38,365.72,365.38,365.72,1000.0,364.6073,364.9466,364.6073,364.9466,1000.0
2025-04-22 14:35:00,365.98,366.36,365.94,365.94,5951.0,365.206,365.5852,365.1661,365.1661,5951.0
2025-04-22 14:40:00,366.0,366.54,365.86,366.54,2889.0,365.226,365.7649,365.0863,365.7649,2889.0
2025-04-22 14:45:00,366.55,366.55,366.01,366.15,10373.0,365.7748,365.7748,365.236,365.3757,10373.0
2025-04-22 14:50:00,366.26,366.65,366.26,366.55,11543.0,365.4854,365.8746,365.4854,365.7748,11543.0
2025-04-22 14:55:00,366.75,367.07,366.72,366.98,5310.0,365.9744,366.2937,365.9445,366.2039,5310.0
2025-04-22 15:00:00,366.96,367.13,366.82,367.11,6505.0,366.184,366.3536,366.0443,366.3336,6505.0
2025-04-22 15:05:00,367.14,367.27,366.8,366.87,9732.0,366.3636,366.4933,366.0243,366.0942,9732.0
2025-04-22 15:10:00,366.87,367.0,366.43,366.84,10616.0,366.0942,366.2239,365.6551,366.0642,10616.0
2025-04-22 15:15:00,366.96,367.25,366.9,367.24,28509.0,366.184,366.4734,366.1241,366.4634,28509.0
2025-04-22 15:20:00,367.28,367.59,366.99,367.11,19608.0,366.5033,366.8126,366.2139,366.3336,19608.0
2025-04-22 15:25:00,367.51,367.93,367.48,367.8,14877.0,366.7328,367.1519,366.7029,367.0222,14877.0
2025-04-22 15:30:00,367.83,368.33,367.74,368.16,6194.0,367.0521,367.5511,366.9623,367.3814,6194.0
2025-04-22 15:35:00,368.16,368.77,367.96,368.77,13077.0,367.3814,367.9901,367.1819,367.9901,13077.0
2025-04-22 15:40:00,368.54,368.85,367.94,368.74,18749.0,367.7606,368.07,367.1619,367.9602,18749.0
2025-04-22 15:45:00,368.62,369.59,368.61,369.38,13912.0,367.8405,368.8084,367.8305,368.5988,13912.0
2025-04-22 15:50:00,369.13,369.31,368.03,368.37,20987.0,368.3494,368.529,367.2517,367.591,20987.0
2025-04-22 15:55:00,368.32,369.19,367.91,368.46,133169.0,367.5411,368.4092,367.132,367.6808,133169.0
2025-04-23 09:30:00,370.36,370.36,367.79,369.62,12572.0,369.5768,369.5768,367.0122,368.8383,12572.0
2025-04-23 09:35:00,369.4,371.39,369.4,370.06,4674.0,368.6188,370.6046,368.6188,369.2774,4674.0
2025-04-23 09:40:00,369.96,370.87,369.96,370.31,4200.0,369.1776,370.0857,369.1776,369.5269,4200.0
2025-04-23 09:45:00,369.36,371.19,369.15,371.19,3633.0,368.5789,370.405,368.3693,370.405,3633.0
2025-04-23 09:50:00,370.84,371.73,370.43,370.45,15395.0,370.0558,370.9439,369.6466,369.6666,15395.0
2025-04-23 09:55:00,370.45,371.21,370.03,370.67,12737.0,369.6666,370.425,369.2475,369.8861,12737.0
2025-04-23 10:00:00,370.74,371.32,369.34,370.16,13034.0,369.956,370.5347,368.5589,369.3772,13034.0
2025-04-23 10:05:00,370.23,370.37,369.54,369.8,6391.0,369.4471,369.5868,368.7585,369.018,6391.0
2025-04-23 10:10:00,369.8,369.96,368.71,368.81,3702.0,369.018,369.1776,367.9303,368.0301,3702.0
2025-04-23 10:15:00,369.1,369.11,368.12,368.86,4267.0,368.3194,368.3294,367.3415,368.0799,4267.0
2025-04-23 10:20:00,368.9,369.58,368.51,369.5,5102.0,368.1199,368.7984,367.7307,368.7186,5102.0
2025-04-23 10:25:00,369.5,370.56,369.5,370.24,2210.0,368.7186,369.7764,368.7186,369.457,2210.0
2025-04-23 10:30:00,370.48,371.27,370.48,371.1,1879.0,369.6965,370.4849,369.6965,370.3152,1879.0
2025-04-23 10:35:00,371.21,371.33,370.86,371.33,2639.0,370.425,370.5447,370.0757,370.5447,2639.0
2025-04-23 10:40:00,371.37,371.37,370.24,370.44,4955.0,370.5846,370.5846,369.457,369.6566,4955.0
2025-04-23 10:45:00,370.77,371.15,369.97,369.97,2986.0,369.9859,370.3651,369.1876,369.1876,2986.0
2025-04-23 10:50:00,369.72,369.76,369.1,369.44,2153.0,368.9381,368.978,368.3194,368.6587,2153.0
2025-04-23 10:55:00,369.58,369.68,369.27,369.42,1642.0,368.7984,368.8982,368.4891,368.6388,1642.0
2025-04-23 11:00:00,369.44,369.78,368.37,369.74,6010.0,368.6587,368.998,367.591,368.9581,6010.0
2025-04-23 11:05:00,369.58,369.83,369.08,369.31,5075.0,368.7984,369.0479,368.2995,368.529,5075.0
2025-04-23 11:10:00,369.13,369.39,368.71,369.38,2872.0,368.3494,368.6088,367.9303,368.5988,2872.0
2025-04-23 11:15:00,369.13,369.39,368.97,369.31,2066.0,368.3494,368.6088,368.1897,368.529,2066.0
2025-04-23 11:20:00,369.28,369.28,367.27,368.35,7301.0,368.4991,368.4991,366.4933,367.571,7301.0
2025-04-23 11:25:00,368.26,368.58,367.92,368.0,1400.0,367.4812,367.8005,367.1419,367.2218,1400.0
2025-04-23 11:30:00,368.23,368.26,367.22,367.81,4578.0,367.4513,367.4812,366.4434,367.0322,4578.0
2025-04-23 11:35:00,367.73,368.03,367.45,367.95,2784.0,366.9523,367.2517,366.6729,367.1719,2784.0
2025-04-23 11:40:00,368.06,368.06,367.54,367.57,2070.0,367.2816,367.2816,366.7627,366.7927,2070.0
2025-04-23 11:45:00,367.62,367.62,366.92,366.93,1100.0,366.8426,366.8426,366.1441,366.154,1100.0
2025-04-23 11:50:00,366.94,366.94,366.48,366.48,1000.0,366.164,366.164,365.705,365.705,1000.0
2025-04-23 11:55:00,367.02,367.46,366.73,367.46,4413.0,366.2438,366.6829,365.9545,366.6829,4413.0
2025-04-23 12:00:00,367.56,367.7,367.11,367.51,3266.0,366.7827,366.9224,366.3336,366.7328,3266.0
2025-04-23 12:05:00,367.57,367.7,366.85,366.96,2965.0,366.7927,366.9224,366.0742,366.184,2965.0
2025-04-23 12:10:00,367.01,368.03,367.01,367.52,2444.0,366.2339,367.2517,366.2339,366.7428,2444.0
2025-04-23 12:15:00,367.53,367.53,366.96,367.14,6750.0,366.7528,366.7528,366.184,366.3636,6750.0
2025-04-23 12:20:00,367.13,367.13,366.45,366.68,2808.0,366.3536,366.3536,365.675,365.9046,2808.0
2025-04-23 12:25:00,366.59,367.15,366.4,367.15,1855.0,365.8147,366.3736,365.6252,366.3736,1855.0
2025-04-23 12:30:00,367.23,367.94,367.23,367.6,4727.0,366.4534,367.1619,366.4534,366.8226,4727.0
2025-04-23 12:35:00,367.95,368.21,367.88,367.88,658.0,367.1719,367.4313,367.102,367.102,658.0
2025-04-23 12:40:00,368.06,368.06,367.86,367.86,800.0,367.2816,367.2816,367.0821,367.0821,800.0
2025-04-23 12:45:00,367.86,367.86,367.02,367.16,2300.0,367.0821,367.0821,366.2438,366.3835,2300.0
2025-04-23 12:50:00,367.16,367.76,367.15,367.76,750.0,366.3835,366.9823,366.3736,366.9823,750.0
2025-04-23 12:55:00,367.85,368.27,367.52,367.98,1549.0,367.0721,367.4912,366.7428,367.2018,1549.0
2025-04-23 13:00:00,367.71,368.69,367.28,368.69,3522.0,366.9324,367.9103,366.5033,367.9103,3522.0
2025-04-23 13:05:00,368.63,369.29,368.63,369.22,1537.0,367.8504,368.509,367.8504,368.4392,1537.0
2025-04-23 13:10:00,369.47,369.47,368.75,368.75,2676.0,368.6887,368.6887,367.9702,367.9702,2676.0
2025-04-23 13:15:00,369.15,369.15,369.06,369.06,525.0,368.3693,368.3693,368.2795,368.2795,525.0
2025-04-23 13:20:00,369.02,369.2,368.85,368.97,4412.0,368.2396,368.4192,368.07,368.1897,4412.0
2025-04-23 13:25:00,369.15,369.15,368.39,368.39,1501.0,368.3693,368.3693,367.6109,367.6109,1501.0
2025-04-23 13:30:00,368.53,368.53,367.57,367.69,2533.0,367.7506,367.7506,366.7927,366.9124,2533.0
2025-04-23 13:35:00,367.79,367.79,367.43,367.53,1150.0,367.0122,367.0122,366.653,366.7528,1150.0
2025-04-23 13:40:00,367.51,367.51,366.96,367.24,4063.0,366.7328,366.7328,366.184,366.4634,4063.0
2025-04-23 13:45:00,367.1,367.35,366.98,367.13,4625.0,366.3237,366.5731,366.2039,366.3536,4625.0
2025-04-23 13:50:00,367.1,367.52,367.07,367.52,5372.0,366.3237,366.7428,366.2937,366.7428,5372.0
2025-04-23 13:55:00,367.44,367.85,367.43,367.62,4573.0,366.663,367.0721,366.653,366.8426,4573.0
2025-04-23 14:00:00,367.67,368.03,367.19,367.59,4966.0,366.8925,367.2517,366.4135,366.8126,4966.0
2025-04-23 14:05:00,367.61,367.64,367.21,367.63,2317.0,366.8326,366.8625,366.4334,366.8525,2317.0
2025-04-23 14:10:00,367.61,368.03,367.34,367.61,2500.0,366.8326,367.2517,366.5632,366.8326,2500.0
2025-04-23 14:15:00,367.47,368.13,367.44,367.89,1400.0,366.6929,367.3515,366.663,367.112,1400.0
2025-04-23 14:20:00,368.02,368.26,367.44,367.61,7121.0,367.2417,367.4812,366.663,366.8326,7121.0
2025-04-23 14:25:00,367.61,367.61,367.21,367.21,2205.0,366.8326,366.8326,366.4334,366.4334,2205.0
2025-04-23 14:30:00,367.24,367.64,367.23,367.29,2051.0,366.4634,366.8625,366.4534,366.5133,2051.0
2025-04-23 14:35:00,367.29,367.32,366.95,366.95,1300.0,366.5133,366.5432,366.174,366.174,1300.0
2025-04-23 14:40:00,366.78,366.95,366.52,366.52,900.0,366.0043,366.174,365.7449,365.7449,900.0
2025-04-23 14:45:00,366.5,366.71,366.43,366.71,1207.0,365.7249,365.9345,365.6551,365.9345,1207.0
2025-04-23 14:50:00,366.73,366.84,366.71,366.78,1000.0,365.9545,366.0642,365.9345,366.0043,1000.0
2025-04-23 14:55:00,366.64,367.13,366.4,366.45,3438.0,365.8646,366.3536,365.6252,365.675,3438.0
2025-04-23 15:00:00,366.48,366.9,365.89,366.06,2993.0,365.705,366.1241,365.1162,365.2859,2993.0
2025-04-23 15:05:00,366.1,366.29,366.07,366.12,1350.0,365.3258,365.5154,365.2958,365.3457,1350.0
2025-04-23 15:10:00,366.06,366.62,366.06,366.31,2950.0,365.2859,365.8447,365.2859,365.5353,2950.0
2025-04-23 15:15:00,366.51,366.59,366.05,366.5,3182.0,365.7349,365.8147,365.2759,365.7249,3182.0
2025-04-23 15:20:00,366.62,366.65,366.34,366.53,4452.0,365.8447,365.8746,365.5653,365.7549,4452.0
2025-04-23 15:25:00,366.42,366.95,366.42,366.65,4089.0,365.6451,366.174,365.6451,365.8746,4089.0
2025-04-23 15:30:00,366.62,367.26,366.61,366.89,4564.0,365.8447,366.4833,365.8347,366.1141,4564.0
2025-04-23 15:35:00,366.95,367.38,366.48,367.02,2500.0,366.174,366.6031,365.705,366.2438,2500.0
2025-04-23 15:40:00,367.24,367.41,366.8,367.16,3400.0,366.4634,366.633,366.0243,366.3835,3400.0
2025-04-23 15:45:00,367.25,367.63,366.75,367.63,5300.0,366.4734,366.8525,365.9744,366.8525,5300.0
2025-04-23 15:50:00,367.65,368.48,367.28,368.48,15606.0,366.8725,367.7008,366.5033,367.7008,15606.0
2025-04-23 15:55:00,368.42,369.45,368.05,368.77,68049.0,367.6409,368.6687,367.2717,367.9901,68049.0
2025-04-24 09:30:00,364.99,367.38,363.13,365.65,17176.0,364.2181,366.6031,362.3621,364.8767,17176.0
2025-04-24 09:35:00,366.3,366.6,363.49,363.49,13566.0,365.5254,365.8247,362.7213,362.7213,13566.0
2025-04-24 09:40:00,363.49,365.65,363.49,365.63,1329.0,362.7213,364.8767,362.7213,364.8568,1329.0
2025-04-24 09:45:00,365.76,365.88,365.76,365.76,362.0,364.9865,365.1062,364.9865,364.9865,362.0
2025-04-24 09:50:00,366.38,366.56,365.42,365.43,21874.0,365.6052,365.7848,364.6472,364.6572,21874.0
2025-04-24 09:55:00,365.64,366.27,365.17,365.18,1912.0,364.8668,365.4954,364.3978,364.4077,1912.0
2025-04-24 10:00:00,365.31,365.36,364.25,365.0,10286.0,364.5375,364.5873,363.4797,364.2281,10286.0
2025-04-24 10:05:00,364.9,365.49,364.72,365.26,9009.0,364.1283,364.7171,363.9487,364.4876,9009.0
2025-04-24 10:10:00,365.31,365.51,365.05,365.32,5081.0,364.5375,364.737,364.278,364.5474,5081.0
2025-04-24 10:15:00,365.02,365.19,364.51,365.11,10997.0,364.2481,364.4177,363.7391,364.3379,10997.0
2025-04-24 10:20:00,364.86,365.09,364.35,365.08,8407.0,364.0884,364.3179,363.5795,364.3079,8407.0
2025-04-24 10:25:00,365.16,365.88,365.07,365.47,9240.0,364.3878,365.1062,364.298,364.6971,9240.0
2025-04-24 10:30:00,365.27,365.81,365.25,365.69,6127.0,364.4975,365.0364,364.4776,364.9167,6127.0
2025-04-24 10:35:00,365.52,366.05,365.21,366.0,7760.0,364.747,365.2759,364.4377,365.226,7760.0
2025-04-24 10:40:00,365.95,366.0,364.84,364.98,23683.0,365.1761,365.226,364.0684,364.2082,23683.0
2025-04-24 10:45:00,364.9,365.61,364.9,365.61,12497.0,364.1283,364.8368,364.1283,364.8368,12497.0
2025-04-24 10:50:00,365.61,366.0,365.34,365.97,5623.0,364.8368,365.226,364.5674,365.1961,5623.0
2025-04-24 10:55:00,366.18,366.31,365.39,365.39,2955.0,365.4056,365.5353,364.6173,364.6173,2955.0
2025-04-24 11:00:00,365.67,365.74,365.19,365.59,2664.0,364.8967,364.9665,364.4177,364.8169,2664.0
2025-04-24 11:05:00,365.65,365.96,365.1,365.1,7852.0,364.8767,365.1861,364.3279,364.3279,7852.0
2025-04-24 11:10:00,365.15,366.21,365.13,366.03,10723.0,364.3778,365.4356,364.3578,365.2559,10723.0
2025-04-24 11:15:00,365.93,365.93,365.32,365.32,931.0,365.1561,365.1561,364.5474,364.5474,931.0
2025-04-24 11:20:00,365.4,365.76,365.31,365.54,6015.0,364.6273,364.9865,364.5375,364.767,6015.0
2025-04-24 11:25:00,365.35,365.55,365.11,365.46,2174.0,364.5774,364.7769,364.3379,364.6871,2174.0
2025-04-24 11:30:00,365.27,365.93,365.08,365.86,2093.0,364.4975,365.1561,364.3079,365.0863,2093.0
2025-04-24 11:35:00,365.88,365.89,365.51,365.51,1290.0,365.1062,365.1162,364.737,364.737,1290.0
2025-04-24 11:40:00,365.72,365.75,365.01,365.01,2073.0,364.9466,364.9765,364.2381,364.2381,2073.0
2025-04-24 11:45:00,364.92,365.21,364.71,364.71,4516.0,364.1483,364.4377,363.9387,363.9387,4516.0
2025-04-24 11:50:00,364.88,366.05,364.8,366.05,6656.0,364.1084,365.2759,364.0285,365.2759,6656.0
2025-04-24 11:55:00,365.83,365.83,365.53,365.53,1200.0,365.0564,365.0564,364.757,364.757,1200.0
2025-04-24 12:00:00,365.74,365.74,365.43,365.55,2251.0,364.9665,364.9665,364.6572,364.7769,2251.0
2025-04-24 12:05:00,365.56,365.56,365.32,365.35,715.0,364.7869,364.7869,364.5474,364.5774,715.0
2025-04-24 12:10:00,365.2,365.68,365.15,365.63,12047.0,364.4277,364.9067,364.3778,364.8568,12047.0
2025-04-24 12:15:00,365.63,366.01,365.61,366.01,6838.0,364.8568,365.236,364.8368,365.236,6838.0
2025-04-24 12:20:00,366.18,366.26,365.99,365.99,2165.0,365.4056,365.4854,365.216,365.216,2165.0
2025-04-24 12:25:00,366.05,366.52,365.96,366.11,4810.0,365.2759,365.7449,365.1861,365.3358,4810.0
2025-04-24 12:30:00,366.3,366.65,366.14,366.65,849.0,365.5254,365.8746,365.3657,365.8746,849.0
2025-04-24 12:35:00,366.6,366.6,366.25,366.25,2057.0,365.8247,365.8247,365.4755,365.4755,2057.0
2025-04-24 12:40:00,366.41,366.42,366.02,366.39,5936.0,365.6351,365.6451,365.246,365.6152,5936.0
2025-04-24 12:45:00,366.2,366.29,366.2,366.29,200.0,365.4256,365.5154,365.4256,365.5154,200.0
2025-04-24 12:50:00,365.93,366.49,365.93,366.29,1943.0,365.1561,365.715,365.1561,365.5154,1943.0
2025-04-24 12:55:00,366.48,366.82,366.48,366.57,3923.0,365.705,366.0443,365.705,365.7948,3923.0
2025-04-24 13:00:00,366.43,366.47,365.93,365.93,2300.0,365.6551,365.695,365.1561,365.1561,2300.0
2025-04-24 13:05:00,366.03,366.26,365.84,365.84,2281.0,365.2559,365.4854,365.0663,365.0663,2281.0
2025-04-24 13:10:00,365.63,365.94,365.63,365.78,1250.0,364.8568,365.1661,364.8568,365.0065,1250.0
2025-04-24 13:15:00,365.72,365.72,365.04,365.04,3433.0,364.9466,364.9466,364.268,364.268,3433.0
2025-04-24 13:20:00,365.08,365.26,365.05,365.05,1544.0,364.3079,364.4876,364.278,364.278,1544.0
2025-04-24 13:25:00,365.33,365.37,364.78,364.9,17356.0,364.5574,364.5973,364.0086,364.1283,17356.0
2025-04-24 13:30:00,365.17,365.42,365.16,365.33,700.0,364.3978,364.6472,364.3878,364.5574,700.0
2025-04-24 13:35:00,365.19,365.77,365.13,365.77,1175.0,364.4177,364.9965,364.3578,364.9965,1175.0
2025-04-24 13:40:00,365.59,365.59,365.12,365.42,12795.0,364.8169,364.8169,364.3479,364.6472,12795.0
2025-04-24 13:45:00,365.2,365.94,365.2,365.9,2557.0,364.4277,365.1661,364.4277,365.1262,2557.0
2025-04-24 13:50:00,365.96,366.15,365.68,366.14,1925.0,365.1861,365.3757,364.9067,365.3657,1925.0
2025-04-24 13:55:00,366.18,366.18,365.76,365.76,1830.0,365.4056,365.4056,364.9865,364.9865,1830.0
2025-04-24 14:00:00,365.9,366.36,365.9,366.33,1199.0,365.1262,365.5852,365.1262,365.5553,1199.0
2025-04-24 14:05:00,366.54,366.61,366.31,366.31,2392.0,365.7649,365.8347,365.5353,365.5353,2392.0
2025-04-24 14:10:00,366.38,366.38,365.9,366.0,11500.0,365.6052,365.6052,365.1262,365.226,11500.0
2025-04-24 14:15:00,366.15,366.15,365.7,365.7,2371.0,365.3757,365.3757,364.9266,364.9266,2371.0
2025-04-24 14:20:00,365.85,365.85,365.54,365.7,1147.0,365.0763,365.0763,364.767,364.9266,1147.0
2025-04-24 14:25:00,365.78,365.8,365.56,365.56,1802.0,365.0065,365.0264,364.7869,364.7869,1802.0
2025-04-24 14:30:00,365.65,366.08,365.29,365.34,11722.0,364.8767,365.3058,364.5175,364.5674,11722.0
2025-04-24 14:35:00,365.55,365.57,365.36,365.39,7194.0,364.7769,364.7969,364.5873,364.6173,7194.0
2025-04-24 14:40:00,365.53,365.84,365.34,365.42,9401.0,364.757,365.0663,364.5674,364.6472,9401.0
2025-04-24 14:45:00,365.37,365.96,365.25,365.77,20376.0,364.5973,365.1861,364.4776,364.9965,20376.0
2025-04-24 14:50:00,365.77,366.15,365.6,366.15,8014.0,364.9965,365.3757,364.8268,365.3757,8014.0
2025-04-24 14:55:00,366.01,366.01,365.17,365.4,4757.0,365.236,365.236,364.3978,364.6273,4757.0
2025-04-24 15:00:00,365.15,365.33,364.41,364.58,9674.0,364.3778,364.5574,363.6394,363.809,9674.0
2025-04-24 15:05:00,364.43,364.81,364.15,364.38,14352.0,363.6593,364.0385,363.3799,363.6094,14352.0
2025-04-24 15:10:00,364.38,364.38,363.17,363.22,8337.0,363.6094,363.6094,362.402,362.4519,8337.0
2025-04-24 15:15:00,363.31,364.26,363.15,363.69,17073.0,362.5417,363.4897,362.382,362.9209,17073.0
2025-04-24 15:20:00,363.67,364.18,363.64,363.76,13134.0,362.9009,363.4098,362.871,362.9907,13134.0
2025-04-24 15:25:00,363.78,364.43,363.69,364.0,13937.0,363.0107,363.6593,362.9209,363.2302,13937.0
2025-04-24 15:30:00,364.0,364.48,363.86,364.25,16953.0,363.2302,363.7092,363.0905,363.4797,16953.0
2025-04-24 15:35:00,364.24,365.1,363.4,364.82,26861.0,363.4697,364.3279,362.6315,364.0485,26861.0
2025-04-24 15:40:00,364.86,365.3,364.6,364.87,22677.0,364.0884,364.5275,363.829,364.0984,22677.0
2025-04-24 15:45:00,364.96,365.19,364.53,364.89,28570.0,364.1882,364.4177,363.7591,364.1183,28570.0
2025-04-24 15:50:00,364.79,364.79,363.31,363.97,67175.0,364.0186,364.0186,362.5417,363.2003,67175.0
2025-04-24 15:55:00,364.03,364.95,363.25,364.95,131981.0,363.2602,364.1782,362.4818,364.1782,131981.0
2025-04-25 09:30:00,341.5,346.51,338.2,342.73,108794.0,340.7778,345.7772,337.4848,342.0052,108794.0
2025-04-25 09:35:00,341.44,342.68,339.52,339.73,143218.0,340.7179,341.9553,338.802,339.0116,143218.0
2025-04-25 09:40:00,339.73,340.95,335.75,335.94,105611.0,339.0116,340.229,335.04,335.2296,105611.0
2025-04-25 09:45:00,335.94,335.95,331.74,332.96,73950.0,335.2296,335.2395,331.0384,332.2559,73950.0
2025-04-25 09:50:00,333.85,334.46,330.98,332.43,61211.0,333.144,333.7527,330.2801,331.727,61211.0
2025-04-25 09:55:00,332.42,332.43,328.58,329.65,76461.0,331.717,331.727,327.8851,328.9529,76461.0
2025-04-25 10:00:00,329.79,332.99,329.03,329.03,82716.0,329.0926,332.2858,328.3342,328.3342,82716.0
2025-04-25 10:05:00,328.97,331.05,328.96,330.52,30559.0,328.2743,330.3499,328.2643,329.821,30559.0
2025-04-25 10:10:00,330.54,330.54,327.58,328.86,54803.0,329.841,329.841,326.8872,328.1645,54803.0
2025-04-25 10:15:00,328.82,330.1,328.73,329.5,90151.0,328.1246,329.4019,328.0348,328.8032,90151.0
2025-04-25 10:20:00,329.5,329.51,327.09,328.36,34879.0,328.8032,328.8132,326.3983,327.6656,34879.0
2025-04-25 10:25:00,327.52,328.97,327.43,328.81,31543.0,326.8274,328.2743,326.7376,328.1146,31543.0
2025-04-25 10:30:00,328.81,330.05,328.35,329.75,130264.0,328.1146,329.352,327.6556,329.0527,130264.0
2025-04-25 10:35:00,329.69,330.09,329.26,329.9,80828.0,328.9928,329.3919,328.5637,329.2023,80828.0
2025-04-25 10:40:00,329.9,331.14,329.78,330.26,31195.0,329.2023,330.4397,329.0826,329.5616,31195.0
2025-04-25 10:45:00,330.26,330.5,329.92,330.34,14188.0,329.5616,329.8011,329.2223,329.6414,14188.0
2025-04-25 10:50:00,330.37,330.52,328.45,329.49,56170.0,329.6713,329.821,327.7554,328.7932,56170.0
2025-04-25 10:55:00,329.49,330.05,329.34,329.37,213670.0,328.7932,329.352,328.6435,328.6735,213670.0
2025-04-25 11:00:00,329.44,329.61,328.95,329.5,30305.0,328.7433,328.913,328.2543,328.8032,30305.0
2025-04-25 11:05:00,329.5,330.9,329.39,330.67,51779.0,328.8032,330.2002,328.6934,329.9707,51779.0
2025-04-25 11:10:00,330.8,331.06,329.2,330.17,53998.0,330.1004,330.3599,328.5038,329.4718,53998.0
2025-04-25 11:15:00,330.17,330.28,327.26,327.75,60592.0,329.4718,329.5815,326.5679,327.0569,60592.0
2025-04-25 11:20:00,327.37,327.75,326.07,326.11,40195.0,326.6777,327.0569,325.3804,325.4204,40195.0
2025-04-25 11:25:00,326.21,327.25,324.46,327.23,41927.0,325.5201,326.5579,323.7738,326.538,41927.0
2025-04-25 11:30:00,327.23,327.23,324.51,324.51,80106.0,326.538,326.538,323.8237,323.8237,80106.0
2025-04-25 11:35:00,324.51,325.4,324.18,324.18,32875.0,323.8237,324.7119,323.4944,323.4944,32875.0
2025-04-25 11:40:00,324.18,325.6,324.15,325.45,41637.0,323.4944,324.9114,323.4645,324.7617,41637.0
2025-04-25 11:45:00,325.29,325.6,324.66,324.86,42349.0,324.6021,324.9114,323.9734,324.173,42349.0
2025-04-25 11:50:00,324.88,326.01,324.88,325.61,20787.0,324.193,325.3206,324.193,324.9214,20787.0
2025-04-25 11:55:00,325.77,326.0,323.73,324.8,20163.0,325.0811,325.3106,323.0454,324.1131,20163.0
2025-04-25 12:00:00,324.77,326.05,324.73,325.73,21893.0,324.0832,325.3605,324.0433,325.0412,21893.0
2025-04-25 12:05:00,325.66,326.25,324.3,324.74,24112.0,324.9713,325.5601,323.6142,324.0533,24112.0
2025-04-25 12:10:00,324.85,325.8,324.81,325.67,10178.0,324.163,325.111,324.1231,324.9813,10178.0
2025-04-25 12:15:00,325.76,325.96,325.18,325.24,12572.0,325.0711,325.2707,324.4923,324.5522,12572.0
2025-04-25 12:20:00,325.56,326.94,325.42,326.75,15146.0,324.8715,326.2486,324.7318,326.059,15146.0
2025-04-25 12:25:00,326.96,328.08,326.75,327.74,25843.0,326.2686,327.3862,326.059,327.0469,25843.0
2025-04-25 12:30:00,327.74,329.29,327.74,329.2,42887.0,327.0469,328.5936,327.0469,328.5038,42887.0
2025-04-25 12:35:00,329.18,330.0,328.91,329.62,18841.0,328.4839,329.3021,328.2144,328.9229,18841.0
2025-04-25 12:40:00,329.37,330.82,329.31,330.42,52756.0,328.6735,330.1204,328.6136,329.7212,52756.0
2025-04-25 12:45:00,330.43,332.23,330.42,331.56,49302.0,329.7312,331.5274,329.7212,330.8588,49302.0
2025-04-25 12:50:00,332.1,332.1,330.04,330.74,30589.0,331.3977,331.3977,329.342,330.0406,30589.0
2025-04-25 12:55:00,330.74,331.63,330.41,331.47,25294.0,330.0406,330.9287,329.7113,330.769,25294.0
2025-04-25 13:00:00,331.36,331.92,330.3,331.92,17879.0,330.6593,331.2181,329.6015,331.2181,17879.0
2025-04-25 13:05:00,331.82,332.99,331.49,332.99,20611.0,331.1183,332.2858,330.789,332.2858,20611.0
2025-04-25 13:10:00,332.71,334.29,332.71,333.62,28271.0,332.0064,333.5831,332.0064,332.9145,28271.0
2025-04-25 13:15:00,333.63,333.84,332.63,333.48,20464.0,332.9245,333.134,331.9266,332.7748,20464.0
2025-04-25 13:20:00,333.49,333.85,333.33,333.59,20100.0,332.7847,333.144,332.6251,332.8845,20100.0
2025-04-25 13:25:00,333.78,334.33,333.06,333.21,37871.0,333.0741,333.623,332.3557,332.5053,37871.0
2025-04-25 13:30:00,333.21,333.35,331.32,331.32,18427.0,332.5053,332.645,330.6193,330.6193,18427.0
2025-04-25 13:35:00,331.3,331.78,330.91,331.41,17885.0,330.5994,331.0784,330.2102,330.7091,17885.0
2025-04-25 13:40:00,331.41,332.33,330.71,332.1,8280.0,330.7091,331.6272,330.0106,331.3977,8280.0
2025-04-25 13:45:00,331.99,332.86,331.99,332.4,7535.0,331.2879,332.1561,331.2879,331.6971,7535.0
2025-04-25 13:50:00,332.82,332.82,331.36,331.96,12116.0,332.1162,332.1162,330.6593,331.258,12116.0
2025-04-25 13:55:00,331.94,332.75,331.91,332.09,23312.0,331.238,332.0463,331.2081,331.3877,23312.0
2025-04-25 14:00:00,332.09,333.14,331.83,332.72,22053.0,331.3877,332.4355,331.1283,332.0164,22053.0
2025-04-25 14:05:00,333.01,333.16,332.53,332.99,19455.0,332.3058,332.4554,331.8268,332.2858,19455.0
2025-04-25 14:10:00,332.75,332.99,332.57,332.8,7715.0,332.0463,332.2858,331.8667,332.0962,7715.0
2025-04-25 14:15:00,332.87,334.23,332.77,333.92,18177.0,332.1661,333.5232,332.0663,333.2138,18177.0
2025-04-25 14:20:00,333.92,335.78,333.91,335.22,35240.0,333.2138,335.0699,333.2039,334.5111,35240.0
2025-04-25 14:25:00,335.04,335.63,334.94,335.57,15784.0,334.3315,334.9202,334.2317,334.8603,15784.0
2025-04-25 14:30:00,335.67,336.0,335.35,335.79,20937.0,334.9601,335.2894,334.6408,335.0799,20937.0
2025-04-25 14:35:00,335.77,336.59,335.38,336.49,26474.0,335.0599,335.8782,334.6708,335.7784,26474.0
2025-04-25 14:40:00,336.27,336.54,335.38,335.49,36962.0,335.5589,335.8283,334.6708,334.7805,36962.0
2025-04-25 14:45:00,335.51,335.83,335.0,335.25,23077.0,334.8005,335.1198,334.2916,334.541,23077.0
2025-04-25 14:50:00,335.25,335.72,334.97,335.65,32778.0,334.541,335.01,334.2616,334.9402,32778.0
2025-04-25 14:55:00,335.65,335.9,335.31,335.57,31191.0,334.9402,335.1897,334.6009,334.8603,31191.0
2025-04-25 15:00:00,335.59,336.59,335.4,336.59,21023.0,334.8803,335.8782,334.6907,335.8782,21023.0
2025-04-25 15:05:00,336.42,336.92,336.37,336.74,32866.0,335.7086,336.2075,335.6587,336.0279,32866.0
2025-04-25 15:10:00,336.8,337.58,336.7,337.0,24100.0,336.0877,336.8661,335.988,336.2873,24100.0
2025-04-25 15:15:00,337.0,337.65,336.95,337.47,8772.0,336.2873,336.9359,336.2374,336.7563,8772.0
2025-04-25 15:20:00,337.48,337.74,336.91,337.12,18686.0,336.7663,337.0258,336.1975,336.4071,18686.0
2025-04-25 15:25:00,336.99,337.0,335.96,336.1,20952.0,336.2773,336.2873,335.2495,335.3892,20952.0
2025-04-25 15:30:00,336.03,336.45,336.03,336.06,10754.0,335.3194,335.7385,335.3194,335.3493,10754.0
2025-04-25 15:35:00,336.06,336.67,335.6,335.99,21226.0,335.3493,335.958,334.8903,335.2795,21226.0
2025-04-25 15:40:00,335.91,336.5,335.6,336.05,22716.0,335.1996,335.7884,334.8903,335.3393,22716.0
2025-04-25 15:45:00,336.04,336.41,335.16,335.57,21121.0,335.3294,335.6986,334.4512,334.8603,21121.0
2025-04-25 15:50:00,335.77,336.88,335.36,336.47,37743.0,335.0599,336.1676,334.6508,335.7584,37743.0
2025-04-25 15:55:00,336.35,336.75,335.68,335.92,162790.0,335.6387,336.0379,334.9701,335.2096,162790.0
2025-04-28 09:30:00,339.41,344.83,334.67,342.37,46553.0,338.6922,344.1008,333.9623,341.646,46553.0
2025-04-28 09:35:00,341.82,346.34,341.7,345.41,22468.0,341.0971,345.6076,340.9774,344.6795,22468.0
2025-04-28 09:40:00,345.46,345.59,342.89,343.98,20864.0,344.7294,344.8592,342.1649,343.2526,20864.0
2025-04-28 09:45:00,343.97,344.27,342.85,343.19,22098.0,343.2426,343.5419,342.125,342.4642,22098.0
2025-04-28 09:50:00,343.28,343.96,341.37,342.0,25636.0,342.554,343.2326,340.6481,341.2768,25636.0
2025-04-28 09:55:00,341.94,342.24,340.93,341.0,29889.0,341.2169,341.5162,340.209,340.2789,29889.0
2025-04-28 10:00:00,341.16,342.54,340.87,342.2,34176.0,340.4385,341.8156,340.1491,341.4763,34176.0
2025-04-28 10:05:00,342.54,343.0,341.93,342.43,24495.0,341.8156,342.2746,341.2069,341.7058,24495.0
2025-04-28 10:10:00,342.43,342.64,341.9,342.61,15562.0,341.7058,341.9154,341.177,341.8855,15562.0
2025-04-28 10:15:00,342.48,342.94,341.99,342.26,23333.0,341.7557,342.2148,341.2668,341.5362,23333.0
2025-04-28 10:20:00,342.45,342.65,341.26,341.44,13950.0,341.7258,341.9254,340.5383,340.7179,13950.0
2025-04-28 10:25:00,341.44,341.81,340.94,340.96,19903.0,340.7179,341.0872,340.219,340.2389,19903.0
2025-04-28 10:30:00,341.0,341.05,340.27,340.85,29361.0,340.2789,340.3288,339.5504,340.1292,29361.0
2025-04-28 10:35:00,340.94,341.22,339.8,340.02,36789.0,340.219,340.4984,339.0814,339.3009,36789.0
2025-04-28 10:40:00,340.02,340.96,339.6,340.59,21715.0,339.3009,340.2389,338.8818,339.8697,21715.0
2025-04-28 10:45:00,340.44,341.88,340.28,341.75,19251.0,339.72,341.157,339.5604,341.0273,19251.0
2025-04-28 10:50:00,341.83,342.08,341.5,341.75,14678.0,341.1071,341.3566,340.7778,341.0273,14678.0
2025-04-28 10:55:00,341.72,343.05,341.71,341.94,20172.0,340.9973,342.3245,340.9874,341.2169,20172.0
2025-04-28 11:00:00,341.91,341.98,341.47,341.63,7748.0,341.1869,341.2568,340.7479,340.9075,7748.0
2025-04-28 11:05:00,341.63,342.14,341.63,341.68,10770.0,340.9075,341.4165,340.9075,340.9574,10770.0
2025-04-28 11:10:00,341.48,342.0,341.39,341.56,14965.0,340.7579,341.2768,340.668,340.8377,14965.0
2025-04-28 11:15:00,341.69,341.72,340.89,341.28,12734.0,340.9674,340.9973,340.1691,340.5583,12734.0
2025-04-28 11:20:00,341.25,341.25,340.51,340.51,9531.0,340.5283,340.5283,339.7899,339.7899,9531.0
2025-04-28 11:25:00,340.54,340.74,339.68,339.93,9413.0,339.8198,340.0194,338.9617,339.2111,9413.0
2025-04-28 11:30:00,339.93,340.27,339.9,340.12,10388.0,339.2111,339.5504,339.1812,339.4007,10388.0
2025-04-28 11:35:00,339.94,340.1,339.69,339.83,11404.0,339.2211,339.3808,338.9716,339.1113,11404.0
2025-04-28 11:40:00,339.79,340.88,339.74,340.88,18714.0,339.0714,340.1591,339.0215,340.1591,18714.0
2025-04-28 11:45:00,340.71,340.92,339.99,340.06,12634.0,339.9895,340.199,339.271,339.3409,12634.0
2025-04-28 11:50:00,340.06,340.64,339.66,339.73,27573.0,339.3409,339.9196,338.9417,339.0116,27573.0
2025-04-28 11:55:00,339.7,340.0,339.36,339.88,7304.0,338.9816,339.281,338.6423,339.1612,7304.0
2025-04-28 12:00:00,339.68,339.86,339.34,339.37,13228.0,338.9617,339.1413,338.6224,338.6523,13228.0
2025-04-28 12:05:00,339.61,339.91,339.35,339.78,5056.0,338.8918,339.1912,338.6324,339.0614,5056.0
2025-04-28 12:10:00,339.8,339.83,339.59,339.59,3000.0,339.0814,339.1113,338.8718,338.8718,3000.0
2025-04-28 12:15:00,339.62,340.64,339.62,340.64,19222.0,338.9018,339.9196,338.9018,339.9196,19222.0
2025-04-28 12:20:00,340.61,340.76,340.02,340.16,9046.0,339.8897,340.0394,339.3009,339.4406,9046.0
2025-04-28 12:25:00,340.06,340.16,339.64,339.82,18128.0,339.3409,339.4406,338.9217,339.1014,18128.0
2025-04-28 12:30:00,339.85,340.26,339.65,340.16,14154.0,339.1313,339.5404,338.9317,339.4406,14154.0
2025-04-28 12:35:00,340.16,340.57,340.16,340.56,4899.0,339.4406,339.8498,339.4406,339.8398,4899.0
2025-04-28 12:40:00,340.37,340.65,340.2,340.52,13580.0,339.6502,339.9296,339.4806,339.7999,13580.0
2025-04-28 12:45:00,340.53,341.23,340.53,341.12,4194.0,339.8099,340.5084,339.8099,340.3986,4194.0
2025-04-28 12:50:00,341.23,341.73,341.23,341.73,8335.0,340.5084,341.0073,340.5084,341.0073,8335.0
2025-04-28 12:55:00,341.71,341.72,341.43,341.69,12706.0,340.9874,340.9973,340.708,340.9674,12706.0
2025-04-28 13:00:00,341.8,341.89,341.61,341.88,8225.0,341.0772,341.167,340.8876,341.157,8225.0
2025-04-28 13:05:00,341.8,342.0,341.08,341.17,12195.0,341.0772,341.2768,340.3587,340.4485,12195.0
2025-04-28 13:10:00,341.17,341.75,341.13,341.73,6356.0,340.4485,341.0273,340.4086,341.0073,6356.0
2025-04-28 13:15:00,341.73,342.03,341.64,341.75,20103.0,341.0073,341.3067,340.9175,341.0273,20103.0
2025-04-28 13:20:00,341.7,342.24,341.38,342.24,21682.0,340.9774,341.5162,340.6581,341.5162,21682.0
2025-04-28 13:25:00,342.16,342.57,342.11,342.36,14316.0,341.4364,341.8455,341.3865,341.636,14316.0
2025-04-28 13:30:00,342.26,342.54,341.7,341.99,13205.0,341.5362,341.8156,340.9774,341.2668,13205.0
2025-04-28 13:35:00,341.99,341.99,341.4,341.86,3370.0,341.2668,341.2668,340.678,341.137,3370.0
2025-04-28 13:40:00,341.86,342.17,341.84,342.09,9143.0,341.137,341.4464,341.1171,341.3666,9143.0
2025-04-28 13:45:00,342.28,343.15,342.25,342.71,10815.0,341.5562,342.4243,341.5262,341.9852,10815.0
2025-04-28 13:50:00,342.81,343.0,342.59,342.87,7555.0,342.085,342.2746,341.8655,342.1449,7555.0
2025-04-28 13:55:00,343.0,343.42,342.87,343.42,5535.0,342.2746,342.6937,342.1449,342.6937,5535.0
2025-04-28 14:00:00,343.42,343.96,343.11,343.96,28120.0,342.6937,343.2326,342.3844,343.2326,28120.0
2025-04-28 14:05:00,343.95,343.95,343.19,343.49,9801.0,343.2226,343.2226,342.4642,342.7636,9801.0
2025-04-28 14:10:00,343.47,344.7,343.4,344.7,30259.0,342.7436,343.971,342.6738,343.971,30259.0
2025-04-28 14:15:00,344.67,344.69,342.94,343.43,31259.0,343.9411,343.9611,342.2148,342.7037,31259.0
2025-04-28 14:20:00,343.41,343.46,343.03,343.35,5845.0,342.6838,342.7337,342.3046,342.6239,5845.0
2025-04-28 14:25:00,343.45,344.09,343.16,344.09,22211.0,342.7237,343.3623,342.4343,343.3623,22211.0
2025-04-28 14:30:00,344.13,344.45,344.08,344.37,10120.0,343.4022,343.7216,343.3524,343.6417,10120.0
2025-04-28 14:35:00,344.54,345.0,344.48,344.49,30353.0,343.8114,344.2704,343.7515,343.7615,30353.0
2025-04-28 14:40:00,344.33,345.04,343.75,343.84,30980.0,343.6018,344.3103,343.023,343.1129,30980.0
2025-04-28 14:45:00,343.81,344.23,343.79,344.13,8147.0,343.0829,343.502,343.063,343.4022,8147.0
2025-04-28 14:50:00,344.35,344.41,343.79,344.04,16316.0,343.6218,343.6817,343.063,343.3124,16316.0
2025-04-28 14:55:00,344.1,344.1,343.09,343.1,6212.0,343.3723,343.3723,342.3644,342.3744,6212.0
2025-04-28 15:00:00,343.08,343.82,343.06,343.82,13770.0,342.3545,343.0929,342.3345,343.0929,13770.0
2025-04-28 15:05:00,343.7,345.2,343.58,345.1,40165.0,342.9732,344.47,342.8534,344.3702,40165.0
2025-04-28 15:10:00,345.01,346.05,345.0,345.37,37037.0,344.2804,345.3182,344.2704,344.6396,37037.0
2025-04-28 15:15:00,345.23,345.53,344.78,345.03,70562.0,344.4999,344.7993,344.0509,344.3003,70562.0
2025-04-28 15:20:00,345.05,345.71,345.04,345.46,34718.0,344.3203,344.9789,344.3103,344.7294,34718.0
2025-04-28 15:25:00,345.48,345.83,345.27,345.66,30410.0,344.7494,345.0987,344.5398,344.929,30410.0
2025-04-28 15:30:00,345.75,345.75,344.78,344.88,17327.0,345.0188,345.0188,344.0509,344.1507,17327.0
2025-04-28 15:35:00,344.87,344.94,344.21,344.88,17415.0,344.1407,344.2105,343.4821,344.1507,17415.0
2025-04-28 15:40:00,344.88,344.88,344.24,344.3,25732.0,344.1507,344.1507,343.512,343.5719,25732.0
2025-04-28 15:45:00,344.24,344.48,343.48,343.48,23001.0,343.512,343.7515,342.7536,342.7536,23001.0
2025-04-28 15:50:00,343.44,344.44,343.04,344.18,33392.0,342.7137,343.7116,342.3146,343.4521,33392.0
2025-04-28 15:55:00,344.16,344.39,343.21,343.47,154137.0,343.4322,343.6617,342.4842,342.7436,154137.0
2025-04-29 09:30:00,340.03,343.67,340.03,343.67,52555.0,339.3109,342.9432,339.3109,342.9432,52555.0
2025-04-29 09:35:00,342.86,345.0,341.95,345.0,10390.0,342.1349,344.2704,341.2269,344.2704,10390.0
2025-04-29 09:40:00,344.98,345.04,343.24,344.28,18547.0,344.2504,344.3103,342.5141,343.5519,18547.0
2025-04-29 09:45:00,344.28,344.77,343.16,344.56,14702.0,343.5519,344.0409,342.4343,343.8313,14702.0
2025-04-29 09:50:00,344.53,344.85,343.28,343.28,11258.0,343.8014,344.1207,342.554,342.554,11258.0
2025-04-29 09:55:00,343.28,343.86,343.02,343.48,12696.0,342.554,343.1328,342.2946,342.7536,12696.0
2025-04-29 10:00:00,343.28,343.95,342.07,342.42,13238.0,342.554,343.2226,341.3466,341.6959,13238.0
2025-04-29 10:05:00,342.81,344.42,342.54,344.12,7835.0,342.085,343.6916,341.8156,343.3923,7835.0
2025-04-29 10:10:00,344.12,344.61,343.64,344.15,21764.0,343.3923,343.8812,342.9133,343.4222,21764.0
2025-04-29 10:15:00,344.14,344.76,343.66,344.47,15969.0,343.4122,344.0309,342.9332,343.7415,15969.0
2025-04-29 10:20:00,344.15,344.74,344.04,344.35,9601.0,343.4222,344.011,343.3124,343.6218,9601.0
2025-04-29 10:25:00,344.35,345.69,344.35,344.66,9011.0,343.6218,344.9589,343.6218,343.9311,9011.0
2025-04-29 10:30:00,344.43,344.43,342.31,342.31,15248.0,343.7016,343.7016,341.5861,341.5861,15248.0
2025-04-29 10:35:00,342.27,343.65,342.27,342.89,14523.0,341.5462,342.9233,341.5462,342.1649,14523.0
2025-04-29 10:40:00,343.16,343.16,342.69,342.69,5191.0,342.4343,342.4343,341.9653,341.9653,5191.0
2025-04-29 10:45:00,342.69,344.54,342.69,344.54,12221.0,341.9653,343.8114,341.9653,343.8114,12221.0
2025-04-29 10:50:00,344.44,345.5,344.43,345.5,9573.0,343.7116,344.7693,343.7016,344.7693,9573.0
2025-04-29 10:55:00,345.5,346.41,345.39,346.41,16352.0,344.7693,345.6774,344.6596,345.6774,16352.0
2025-04-29 11:00:00,346.76,346.77,345.59,345.75,15234.0,346.0267,346.0367,344.8592,345.0188,15234.0
2025-04-29 11:05:00,345.72,346.28,345.63,346.0,11895.0,344.9889,345.5477,344.8991,345.2683,11895.0
2025-04-29 11:10:00,345.79,346.49,345.78,346.49,4691.0,345.0587,345.7573,345.0488,345.7573,4691.0
2025-04-29 11:15:00,346.54,346.82,346.42,346.55,7202.0,345.8071,346.0866,345.6874,345.8171,7202.0
2025-04-29 11:20:00,346.75,347.46,346.4,347.35,11148.0,346.0167,346.7252,345.6674,346.6154,11148.0
2025-04-29 11:25:00,347.36,347.89,346.89,347.46,14092.0,346.6254,347.1543,346.1564,346.7252,14092.0
2025-04-29 11:30:00,347.46,347.62,347.12,347.5,4587.0,346.7252,346.8849,346.3859,346.7651,4587.0
2025-04-29 11:35:00,347.62,348.05,347.37,347.59,14983.0,346.8849,347.314,346.6354,346.8549,14983.0
2025-04-29 11:40:00,347.5,348.39,347.47,348.33,8920.0,346.7651,347.6532,346.7352,347.5934,8920.0
2025-04-29 11:45:00,348.35,348.45,347.94,348.13,14064.0,347.6133,347.7131,347.2042,347.3938,14064.0
2025-04-29 11:50:00,348.09,348.39,347.76,348.03,10343.0,347.3539,347.6532,347.0246,347.294,10343.0
2025-04-29 11:55:00,348.06,348.06,347.47,347.56,7748.0,347.3239,347.3239,346.7352,346.825,7748.0
2025-04-29 12:00:00,347.52,348.12,347.37,348.12,2349.0,346.7851,347.3838,346.6354,347.3838,2349.0
2025-04-29 12:05:00,348.12,348.19,347.74,347.74,7137.0,347.3838,347.4537,347.0046,347.0046,7137.0
2025-04-29 12:10:00,347.75,348.01,347.59,347.74,4223.0,347.0146,347.274,346.8549,347.0046,4223.0
2025-04-29 12:15:00,347.83,348.27,347.79,347.9,5287.0,347.0944,347.5335,347.0545,347.1643,5287.0
2025-04-29 12:20:00,347.78,347.86,347.37,347.74,5526.0,347.0445,347.1244,346.6354,347.0046,5526.0
2025-04-29 12:25:00,347.69,347.83,347.56,347.66,3395.0,346.9547,347.0944,346.825,346.9248,3395.0
2025-04-29 12:30:00,347.84,347.99,347.51,347.6,15528.0,347.1044,347.2541,346.7751,346.8649,15528.0
2025-04-29 12:35:00,347.66,347.66,347.34,347.48,6913.0,346.9248,346.9248,346.6055,346.7452,6913.0
2025-04-29 12:40:00,347.48,347.71,347.41,347.67,3147.0,346.7452,346.9747,346.6753,346.9348,3147.0
2025-04-29 12:45:00,347.69,347.75,347.15,347.28,6295.0,346.9547,347.0146,346.4159,346.5456,6295.0
2025-04-29 12:50:00,347.28,347.62,347.27,347.62,4692.0,346.5456,346.8849,346.5356,346.8849,4692.0
2025-04-29 12:55:00,347.68,347.68,347.06,347.17,5995.0,346.9447,346.9447,346.326,346.4358,5995.0
2025-04-29 13:00:00,347.3,347.8,347.09,347.73,6797.0,346.5655,347.0645,346.356,346.9946,6797.0
2025-04-29 13:05:00,347.73,348.11,347.55,348.11,5713.0,346.9946,347.3738,346.815,347.3738,5713.0
2025-04-29 13:10:00,348.0,348.32,347.64,348.05,10446.0,347.2641,347.5834,346.9048,347.314,10446.0
2025-04-29 13:15:00,347.97,348.33,347.74,348.33,7505.0,347.2341,347.5934,347.0046,347.5934,7505.0
2025-04-29 13:20:00,348.25,348.45,348.19,348.31,3444.0,347.5135,347.7131,347.4537,347.5734,3444.0
2025-04-29 13:25:00,348.3,348.62,348.3,348.53,6389.0,347.5634,347.8828,347.5634,347.7929,6389.0
2025-04-29 13:30:00,348.43,348.78,348.43,348.78,7443.0,347.6932,348.0424,347.6932,348.0424,7443.0
2025-04-29 13:35:00,348.78,349.13,348.75,349.11,9056.0,348.0424,348.3917,348.0125,348.3717,9056.0
2025-04-29 13:40:00,349.14,349.74,349.13,349.73,7309.0,348.4017,349.0004,348.3917,348.9904,7309.0
2025-04-29 13:45:00,349.59,350.13,349.59,349.86,19660.0,348.8507,349.3896,348.8507,349.1201,19660.0
2025-04-29 13:50:00,349.86,349.98,349.42,349.56,11695.0,349.1201,349.2399,348.6811,348.8208,11695.0
2025-04-29 13:55:00,349.56,349.67,349.38,349.53,5982.0,348.8208,348.9305,348.6411,348.7908,5982.0
2025-04-29 14:00:00,349.6,349.68,349.16,349.16,9156.0,348.8607,348.9405,348.4216,348.4216,9156.0
2025-04-29 14:05:00,349.36,349.45,349.02,349.22,9929.0,348.6212,348.711,348.2819,348.4815,9929.0
2025-04-29 14:10:00,349.22,349.24,348.74,349.2,8457.0,348.4815,348.5014,348.0025,348.4615,8457.0
2025-04-29 14:15:00,349.18,349.23,348.95,349.06,7175.0,348.4416,348.4915,348.2121,348.3218,7175.0
2025-04-29 14:20:00,349.06,349.21,348.59,348.59,12915.0,348.3218,348.4715,347.8528,347.8528,12915.0
2025-04-29 14:25:00,348.6,349.03,348.49,348.92,7105.0,347.8628,348.2919,347.753,348.1821,7105.0
2025-04-29 14:30:00,348.92,349.45,348.86,349.44,19737.0,348.1821,348.711,348.1222,348.701,19737.0
2025-04-29 14:35:00,349.42,349.6,349.0,349.3,9937.0,348.6811,348.8607,348.2619,348.5613,9937.0
2025-04-29 14:40:00,349.31,349.32,348.54,348.69,6764.0,348.5713,348.5813,347.8029,347.9526,6764.0
2025-04-29 14:45:00,348.67,348.72,348.22,348.38,8264.0,347.9326,347.9825,347.4836,347.6433,8264.0
2025-04-29 14:50:00,348.42,348.68,348.26,348.54,7154.0,347.6832,347.9426,347.5235,347.8029,7154.0
2025-04-29 14:55:00,348.39,348.5,348.14,348.5,6798.0,347.6532,347.763,347.4038,347.763,6798.0
2025-04-29 15:00:00,348.47,349.01,348.47,348.81,11104.0,347.7331,348.2719,347.7331,348.0723,11104.0
2025-04-29 15:05:00,348.78,349.31,348.78,348.87,12081.0,348.0424,348.5713,348.0424,348.1322,12081.0
2025-04-29 15:10:00,349.0,349.11,348.72,348.89,9492.0,348.2619,348.3717,347.9825,348.1522,9492.0
2025-04-29 15:15:00,349.04,349.09,348.56,348.76,13115.0,348.3019,348.3518,347.8229,348.0225,13115.0
2025-04-29 15:20:00,348.66,348.66,348.17,348.27,10761.0,347.9227,347.9227,347.4337,347.5335,10761.0
2025-04-29 15:25:00,348.33,348.43,347.93,348.43,11431.0,347.5934,347.6932,347.1942,347.6932,11431.0
2025-04-29 15:30:00,348.42,348.42,348.06,348.25,11543.0,347.6832,347.6832,347.3239,347.5135,11543.0
2025-04-29 15:35:00,348.24,348.77,348.12,348.5,18837.0,347.5036,348.0324,347.3838,347.763,18837.0
2025-04-29 15:40:00,348.55,348.55,347.58,347.81,18978.0,347.8129,347.8129,346.8449,347.0745,18978.0
2025-04-29 15:45:00,347.81,348.33,347.73,348.21,19172.0,347.0745,347.5934,346.9946,347.4736,19172.0
2025-04-29 15:50:00,348.1,349.48,347.77,349.06,55357.0,347.3639,348.7409,347.0345,348.3218,55357.0
2025-04-29 15:55:00,348.94,350.26,348.46,349.91,144548.0,348.2021,349.5193,347.7231,349.17,144548.0
2025-04-30 09:30:00,349.0,352.78,348.16,348.67,23342.0,348.2619,352.034,347.4237,347.9326,23342.0
2025-04-30 09:35:00,347.35,349.35,347.35,348.55,7219.0,346.6154,348.6112,346.6154,347.8129,7219.0
2025-04-30 09:40:00,348.04,348.2,347.43,347.78,2404.0,347.304,347.4636,346.6953,347.0445,2404.0
2025-04-30 09:45:00,347.48,348.33,347.18,348.04,25012.0,346.7452,347.5934,346.4458,347.304,25012.0
2025-04-30 09:50:00,346.86,347.08,346.65,346.78,2371.0,346.1265,346.346,345.9169,346.0466,2371.0
2025-04-30 09:55:00,346.76,346.86,345.9,346.47,5830.0,346.0267,346.1265,345.1685,345.7373,5830.0
2025-04-30 10:00:00,346.47,347.19,346.07,346.67,8736.0,345.7373,346.4558,345.3381,345.9369,8736.0
2025-04-30 10:05:00,346.38,346.81,346.09,346.53,1937.0,345.6475,346.0766,345.3581,345.7972,1937.0
2025-04-30 10:10:00,346.98,347.43,346.56,347.43,7998.0,346.2462,346.6953,345.8271,346.6953,7998.0
2025-04-30 10:15:00,347.24,347.69,347.07,347.69,5948.0,346.5057,346.9547,346.336,346.9547,5948.0
2025-04-30 10:20:00,347.85,349.25,347.84,349.25,6371.0,347.1144,348.5114,347.1044,348.5114,6371.0
2025-04-30 10:25:00,349.56,349.56,348.67,348.96,3599.0,348.8208,348.8208,347.9326,348.222,3599.0
2025-04-30 10:30:00,349.15,349.53,348.81,349.53,5268.0,348.4116,348.7908,348.0723,348.7908,5268.0
2025-04-30 10:35:00,349.3,349.86,349.28,349.86,2514.0,348.5613,349.1201,348.5414,349.1201,2514.0
2025-04-30 10:40:00,349.81,350.26,349.78,350.05,5761.0,349.0702,349.5193,349.0403,349.3097,5761.0
2025-04-30 10:45:00,350.0,350.75,349.81,350.02,27719.0,349.2598,350.0082,349.0702,349.2798,27719.0
2025-04-30 10:50:00,349.9,350.34,349.72,350.26,4002.0,349.16,349.5991,348.9804,349.5193,4002.0
2025-04-30 10:55:00,350.16,351.07,349.99,350.11,13244.0,349.4195,350.3276,349.2499,349.3696,13244.0
2025-04-30 11:00:00,349.99,349.99,349.14,349.24,2721.0,349.2499,349.2499,348.4017,348.5014,2721.0
2025-04-30 11:05:00,349.16,349.5,349.14,349.5,1789.0,348.4216,348.7609,348.4017,348.7609,1789.0
2025-04-30 11:10:00,349.79,350.15,349.79,350.1,1700.0,349.0503,349.4095,349.0503,349.3596,1700.0
2025-04-30 11:15:00,349.84,350.28,349.84,350.28,1956.0,349.1002,349.5392,349.1002,349.5392,1956.0
2025-04-30 11:20:00,350.35,351.36,350.35,351.19,4142.0,349.6091,350.617,349.6091,350.4473,4142.0
2025-04-30 11:25:00,351.28,351.51,351.04,351.3,4412.0,350.5371,350.7666,350.2976,350.5571,4412.0
2025-04-30 11:30:00,351.3,351.36,350.77,350.78,12861.0,350.5571,350.617,350.0282,350.0382,12861.0
2025-04-30 11:35:00,350.72,350.72,350.44,350.44,5212.0,349.9783,349.9783,349.6989,349.6989,5212.0
2025-04-30 11:40:00,350.36,350.45,350.11,350.31,3107.0,349.6191,349.7089,349.3696,349.5692,3107.0
2025-04-30 11:45:00,350.35,350.57,350.26,350.43,1224.0,349.6091,349.8286,349.5193,349.6889,1224.0
2025-04-30 11:50:00,350.6,350.74,350.21,350.74,2310.0,349.8586,349.9983,349.4694,349.9983,2310.0
2025-04-30 11:55:00,350.61,350.84,350.47,350.73,5938.0,349.8685,350.0981,349.7288,349.9883,5938.0
2025-04-30 12:00:00,351.01,351.02,350.3,350.53,2506.0,350.2677,350.2777,349.5592,349.7887,2506.0
2025-04-30 12:05:00,350.73,350.89,350.72,350.82,1728.0,349.9883,350.148,349.9783,350.0781,1728.0
2025-04-30 12:10:00,350.65,350.68,350.36,350.46,2839.0,349.9085,349.9384,349.6191,349.7189,2839.0
2025-04-30 12:15:00,350.6,350.8,350.4,350.49,5856.0,349.8586,350.0581,349.659,349.7488,5856.0
2025-04-30 12:20:00,350.5,350.5,349.73,349.73,1975.0,349.7588,349.7588,348.9904,348.9904,1975.0
2025-04-30 12:25:00,349.66,350.08,349.66,350.08,1091.0,348.9206,349.3397,348.9206,349.3397,1091.0
2025-04-30 12:30:00,349.94,349.94,349.68,349.87,6376.0,349.2,349.2,348.9405,349.1301,6376.0
2025-04-30 12:35:00,349.88,350.75,349.88,350.56,1697.0,349.1401,350.0082,349.1401,349.8186,1697.0
2025-04-30 12:40:00,350.73,350.89,350.56,350.89,3223.0,349.9883,350.148,349.8186,350.148,3223.0
2025-04-30 12:45:00,350.98,351.43,350.97,351.43,2246.0,350.2378,350.6868,350.2278,350.6868,2246.0
2025-04-30 12:50:00,351.44,352.14,351.39,352.09,6724.0,350.6968,351.3953,350.6469,351.3454,6724.0
2025-04-30 12:55:00,352.09,352.49,351.78,351.81,9613.0,351.3454,351.7446,351.0361,351.066,9613.0
2025-04-30 13:00:00,351.82,351.83,351.42,351.45,2835.0,351.076,351.086,350.6768,350.7068,2835.0
2025-04-30 13:05:00,351.37,351.37,351.15,351.22,1564.0,350.6269,350.6269,350.4074,350.4773,1564.0
2025-04-30 13:10:00,351.04,351.16,350.3,350.31,2849.0,350.2976,350.4174,349.5592,349.5692,2849.0
2025-04-30 13:15:00,350.6,350.82,350.36,350.82,1423.0,349.8586,350.0781,349.6191,350.0781,1423.0
2025-04-30 13:20:00,350.95,351.02,350.79,350.81,3233.0,350.2078,350.2777,350.0482,350.0681,3233.0
2025-04-30 13:25:00,351.05,351.61,351.05,351.61,1071.0,350.3076,350.8664,350.3076,350.8664,1071.0
2025-04-30 13:30:00,351.44,351.84,351.33,351.84,1913.0,350.6968,351.0959,350.587,351.0959,1913.0
2025-04-30 13:35:00,351.93,351.95,351.61,351.8,10461.0,351.1858,351.2057,350.8664,351.056,10461.0
2025-04-30 13:40:00,351.77,352.01,351.6,351.98,1885.0,351.0261,351.2656,350.8564,351.2356,1885.0
2025-04-30 13:45:00,351.95,352.16,351.81,352.16,16317.0,351.2057,351.4153,351.066,351.4153,16317.0
2025-04-30 13:50:00,352.18,352.39,352.18,352.23,2932.0,351.4352,351.6448,351.4352,351.4851,2932.0
2025-04-30 13:55:00,352.37,352.56,352.3,352.56,2050.0,351.6248,351.8144,351.555,351.8144,2050.0
2025-04-30 14:00:00,352.4,352.56,352.17,352.3,6707.0,351.6548,351.8144,351.4252,351.555,6707.0
2025-04-30 14:05:00,352.13,353.22,352.12,352.44,3564.0,351.3853,352.473,351.3753,351.6947,3564.0
2025-04-30 14:10:00,352.44,353.34,352.44,352.94,11799.0,351.6947,352.5928,351.6947,352.1936,11799.0
2025-04-30 14:15:00,352.75,352.92,352.43,352.52,4224.0,352.004,352.1737,351.6847,351.7745,4224.0
2025-04-30 14:20:00,352.44,352.49,352.26,352.41,5109.0,351.6947,351.7446,351.5151,351.6647,5109.0
2025-04-30 14:25:00,352.25,352.26,351.26,351.28,4944.0,351.5051,351.5151,350.5172,350.5371,4944.0
2025-04-30 14:30:00,351.26,351.76,351.09,351.59,3898.0,350.5172,351.0161,350.3475,350.8465,3898.0
2025-04-30 14:35:00,351.56,351.56,350.81,350.97,5358.0,350.8165,350.8165,350.0681,350.2278,5358.0
2025-04-30 14:40:00,351.19,351.27,351.07,351.07,1800.0,350.4473,350.5271,350.3276,350.3276,1800.0
2025-04-30 14:45:00,350.98,351.64,350.89,351.64,2245.0,350.2378,350.8964,350.148,350.8964,2245.0
2025-04-30 14:50:00,351.64,351.64,351.19,351.23,7375.0,350.8964,350.8964,350.4473,350.4872,7375.0
2025-04-30 14:55:00,351.44,351.66,351.37,351.52,8767.0,350.6968,350.9163,350.6269,350.7766,8767.0
2025-04-30 15:00:00,351.63,351.83,351.5,351.83,3717.0,350.8864,351.086,350.7567,351.086,3717.0
2025-04-30 15:05:00,352.01,352.12,351.81,352.12,1437.0,351.2656,351.3753,351.066,351.3753,1437.0
2025-04-30 15:10:00,351.97,352.37,351.93,352.37,8061.0,351.2257,351.6248,351.1858,351.6248,8061.0
2025-04-30 15:15:00,352.27,352.68,352.27,352.49,6805.0,351.525,351.9342,351.525,351.7446,6805.0
2025-04-30 15:20:00,352.44,352.75,352.44,352.69,2791.0,351.6947,352.004,351.6947,351.9441,2791.0
2025-04-30 15:25:00,352.69,352.69,351.94,352.05,6772.0,351.9441,351.9441,351.1957,351.3055,6772.0
2025-04-30 15:30:00,352.0,352.11,351.71,351.87,13171.0,351.2556,351.3654,350.9662,351.1259,13171.0
2025-04-30 15:35:00,351.89,352.02,351.37,351.57,12982.0,351.1458,351.2756,350.6269,350.8265,12982.0
2025-04-30 15:40:00,351.54,352.74,351.54,352.64,13718.0,350.7966,351.994,350.7966,351.8942,13718.0
2025-04-30 15:45:00,352.66,354.0,352.66,353.91,11479.0,351.9142,353.2514,351.9142,353.1616,11479.0
2025-04-30 15:50:00,353.96,355.55,353.93,355.24,36774.0,353.2115,354.7981,353.1815,354.4888,36774.0
2025-04-30 15:55:00,355.0,355.68,354.53,354.72,128867.0,354.2493,354.9278,353.7803,353.9699,128867.0
2025-05-01 09:30:00,351.18,354.28,351.18,352.15,31540.0,351.18,354.28,351.18,352.15,31540.0
2025-05-01 09:35:00,351.74,355.75,351.53,355.21,3542.0,351.74,355.75,351.53,355.21,3542.0
2025-05-01 09:40:00,355.17,356.61,353.49,353.49,9006.0,355.17,356.61,353.49,353.49,9006.0
2025-05-01 09:45:00,353.19,353.64,352.73,352.99,5737.0,353.19,353.64,352.73,352.99,5737.0
2025-05-01 09:50:00,353.44,353.66,353.07,353.29,5400.0,353.44,353.66,353.07,353.29,5400.0
2025-05-01 09:55:00,353.19,353.57,352.74,353.09,7893.0,353.19,353.57,352.74,353.09,7893.0
2025-05-01 10:00:00,353.21,353.43,352.12,353.08,6080.0,353.21,353.43,352.12,353.08,6080.0
2025-05-01 10:05:00,353.08,353.48,352.81,353.48,4058.0,353.08,353.48,352.81,353.48,4058.0
2025-05-01 10:10:00,353.34,354.13,353.34,354.05,3984.0,353.34,354.13,353.34,354.05,3984.0
2025-05-01 10:15:00,353.86,354.08,352.84,352.85,6162.0,353.86,354.08,352.84,352.85,6162.0
2025-05-01 10:20:00,353.25,353.71,352.85,353.71,6789.0,353.25,353.71,352.85,353.71,6789.0
2025-05-01 10:25:00,353.53,354.0,353.34,353.74,945.0,353.53,354.0,353.34,353.74,945.0
2025-05-01 10:30:00,353.74,353.74,352.33,352.48,9405.0,353.74,353.74,352.33,352.48,9405.0
2025-05-01 10:35:00,352.71,353.37,352.7,353.25,3292.0,352.71,353.37,352.7,353.25,3292.0
2025-05-01 10:40:00,353.27,353.27,352.83,352.84,1602.0,353.27,353.27,352.83,352.84,1602.0
2025-05-01 10:45:00,353.09,353.1,352.83,352.96,5295.0,353.09,353.1,352.83,352.96,5295.0
2025-05-01 10:50:00,353.2,354.31,353.19,354.01,2516.0,353.2,354.31,353.19,354.01,2516.0
2025-05-01 10:55:00,354.19,354.63,354.17,354.52,5108.0,354.19,354.63,354.17,354.52,5108.0
2025-05-01 11:00:00,354.5,354.51,353.68,353.72,5489.0,354.5,354.51,353.68,353.72,5489.0
2025-05-01 11:05:00,354.01,354.2,353.5,353.83,2442.0,354.01,354.2,353.5,353.83,2442.0
2025-05-01 11:10:00,353.66,354.44,353.66,354.25,3853.0,353.66,354.44,353.66,354.25,3853.0
2025-05-01 11:15:00,354.25,354.63,354.24,354.28,3848.0,354.25,354.63,354.24,354.28,3848.0
2025-05-01 11:20:00,354.65,354.74,354.5,354.74,1184.0,354.65,354.74,354.5,354.74,1184.0
2025-05-01 11:25:00,354.56,354.74,354.06,354.06,4577.0,354.56,354.74,354.06,354.06,4577.0
2025-05-01 11:30:00,353.82,353.99,353.74,353.94,4504.0,353.82,353.99,353.74,353.94,4504.0
2025-05-01 11:35:00,354.14,354.43,354.08,354.11,4080.0,354.14,354.43,354.08,354.11,4080.0
2025-05-01 11:40:00,354.0,354.05,354.0,354.0,1035.0,354.0,354.05,354.0,354.0,1035.0
2025-05-01 11:45:00,353.98,354.28,353.82,354.12,2947.0,353.98,354.28,353.82,354.12,2947.0
2025-05-01 11:50:00,354.2,354.43,354.11,354.26,4767.0,354.2,354.43,354.11,354.26,4767.0
2025-05-01 11:55:00,354.26,354.26,353.61,353.66,3840.0,354.26,354.26,353.61,353.66,3840.0
2025-05-01 12:00:00,353.67,353.89,353.31,353.34,2802.0,353.67,353.89,353.31,353.34,2802.0
2025-05-01 12:05:00,353.32,353.44,353.0,353.16,5889.0,353.32,353.44,353.0,353.16,5889.0
2025-05-01 12:10:00,353.04,353.26,352.96,353.25,5240.0,353.04,353.26,352.96,353.25,5240.0
2025-05-01 12:15:00,353.19,353.39,352.8,353.25,12119.0,353.19,353.39,352.8,353.25,12119.0
2025-05-01 12:20:00,353.22,353.42,353.0,353.0,2399.0,353.22,353.42,353.0,353.0,2399.0
2025-05-01 12:25:00,353.01,353.33,353.01,353.19,1981.0,353.01,353.33,353.01,353.19,1981.0
2025-05-01 12:30:00,353.04,353.16,353.03,353.16,2109.0,353.04,353.16,353.03,353.16,2109.0
2025-05-01 12:35:00,353.09,353.13,352.63,352.73,3351.0,353.09,353.13,352.63,352.73,3351.0
2025-05-01 12:40:00,352.74,352.74,352.44,352.49,1813.0,352.74,352.74,352.44,352.49,1813.0
2025-05-01 12:45:00,352.32,352.32,352.07,352.07,700.0,352.32,352.32,352.07,352.07,700.0
2025-05-01 12:50:00,352.22,352.62,352.22,352.62,2701.0,352.22,352.62,352.22,352.62,2701.0
2025-05-01 12:55:00,352.36,352.56,352.26,352.46,1995.0,352.36,352.56,352.26,352.46,1995.0
2025-05-01 13:00:00,352.59,352.94,352.59,352.94,1922.0,352.59,352.94,352.59,352.94,1922.0
2025-05-01 13:05:00,352.94,353.24,352.92,353.14,2596.0,352.94,353.24,352.92,353.14,2596.0
2025-05-01 13:10:00,353.24,353.41,353.15,353.41,3465.0,353.24,353.41,353.15,353.41,3465.0
2025-05-01 13:15:00,353.44,353.64,353.28,353.63,2549.0,353.44,353.64,353.28,353.63,2549.0
2025-05-01 13:20:00,353.63,353.78,353.44,353.75,3103.0,353.63,353.78,353.44,353.75,3103.0
2025-05-01 13:25:00,353.75,353.8,353.52,353.69,1701.0,353.75,353.8,353.52,353.69,1701.0
2025-05-01 13:30:00,353.81,353.92,353.52,353.78,2636.0,353.81,353.92,353.52,353.78,2636.0
2025-05-01 13:35:00,353.88,353.89,353.1,353.1,2923.0,353.88,353.89,353.1,353.1,2923.0
2025-05-01 13:40:00,353.29,353.29,352.32,352.42,6079.0,353.29,353.29,352.32,352.42,6079.0
2025-05-01 13:45:00,352.44,353.06,352.43,353.06,3839.0,352.44,353.06,352.43,353.06,3839.0
2025-05-01 13:50:00,353.04,353.16,352.92,353.16,2781.0,353.04,353.16,352.92,353.16,2781.0
2025-05-01 13:55:00,353.19,353.4,353.12,353.4,1151.0,353.19,353.4,353.12,353.4,1151.0
2025-05-01 14:00:00,353.41,353.57,353.31,353.43,1912.0,353.41,353.57,353.31,353.43,1912.0
2025-05-01 14:05:00,353.44,353.75,353.44,353.51,5073.0,353.44,353.75,353.44,353.51,5073.0
2025-05-01 14:10:00,353.55,353.58,353.35,353.45,3230.0,353.55,353.58,353.35,353.45,3230.0
2025-05-01 14:15:00,353.57,354.25,353.57,353.99,4897.0,353.57,354.25,353.57,353.99,4897.0
2025-05-01 14:20:00,353.78,354.04,353.78,353.96,2407.0,353.78,354.04,353.78,353.96,2407.0
2025-05-01 14:25:00,353.93,354.1,353.76,354.1,3538.0,353.93,354.1,353.76,354.1,3538.0
2025-05-01 14:30:00,354.05,354.39,354.05,354.26,3277.0,354.05,354.39,354.05,354.26,3277.0
2025-05-01 14:35:00,354.3,354.3,354.0,354.21,3499.0,354.3,354.3,354.0,354.21,3499.0
2025-05-01 14:40:00,354.19,354.42,354.18,354.41,2700.0,354.19,354.42,354.18,354.41,2700.0
2025-05-01 14:45:00,354.42,354.7,354.35,354.43,11814.0,354.42,354.7,354.35,354.43,11814.0
2025-05-01 14:50:00,354.43,354.53,353.81,353.85,3556.0,354.43,354.53,353.81,353.85,3556.0
2025-05-01 14:55:00,353.9,354.05,353.82,353.99,1609.0,353.9,354.05,353.82,353.99,1609.0
2025-05-01 15:00:00,354.1,354.3,353.87,354.25,3296.0,354.1,354.3,353.87,354.25,3296.0
2025-05-01 15:05:00,354.14,354.32,353.85,353.93,3222.0,354.14,354.32,353.85,353.93,3222.0
2025-05-01 15:10:00,353.79,353.99,353.48,353.99,4897.0,353.79,353.99,353.48,353.99,4897.0
2025-05-01 15:15:00,353.87,354.03,353.64,353.77,5477.0,353.87,354.03,353.64,353.77,5477.0
2025-05-01 15:20:00,353.89,354.1,353.71,354.0,6755.0,353.89,354.1,353.71,354.0,6755.0
2025-05-01 15:25:00,353.97,354.12,353.83,353.92,7183.0,353.97,354.12,353.83,353.92,7183.0
2025-05-01 15:30:00,353.98,354.1,353.56,353.75,8084.0,353.98,354.1,353.56,353.75,8084.0
2025-05-01 15:35:00,353.65,353.97,353.55,353.65,8175.0,353.65,353.97,353.55,353.65,8175.0
2025-05-01 15:40:00,353.7,353.98,353.54,353.91,12522.0,353.7,353.98,353.54,353.91,12522.0
2025-05-01 15:45:00,354.0,354.51,353.94,354.43,14420.0,354.0,354.51,353.94,354.43,14420.0
2025-05-01 15:50:00,354.35,354.35,352.96,353.11,26390.0,354.35,354.35,352.96,353.11,26390.0
2025-05-01 15:55:00,352.84,352.84,351.22,351.52,87433.0,352.84,352.84,351.22,351.52,87433.0
2025-05-02 09:30:00,356.54,357.7,356.22,357.69,4857.0,356.54,357.7,356.22,357.69,4857.0
2025-05-02 09:35:00,356.99,358.0,356.45,357.15,10542.0,356.99,358.0,356.45,357.15,10542.0
2025-05-02 09:40:00,357.24,357.37,355.7,356.66,3313.0,357.24,357.37,355.7,356.66,3313.0
2025-05-02 09:45:00,356.68,356.68,355.6,356.46,3055.0,356.68,356.68,355.6,356.46,3055.0
2025-05-02 09:50:00,355.96,356.22,354.09,354.15,7001.0,355.96,356.22,354.09,354.15,7001.0
2025-05-02 09:55:00,354.15,354.15,352.68,353.36,4013.0,354.15,354.15,352.68,353.36,4013.0
2025-05-02 10:00:00,353.36,354.41,353.01,353.01,3453.0,353.36,354.41,353.01,353.01,3453.0
2025-05-02 10:05:00,353.0,353.65,352.96,353.65,7540.0,353.0,353.65,352.96,353.65,7540.0
2025-05-02 10:10:00,353.4,353.74,353.03,353.03,2123.0,353.4,353.74,353.03,353.03,2123.0
2025-05-02 10:15:00,352.98,353.53,352.89,353.53,3831.0,352.98,353.53,352.89,353.53,3831.0
2025-05-02 10:20:00,353.37,354.25,353.15,353.85,5619.0,353.37,354.25,353.15,353.85,5619.0
2025-05-02 10:25:00,354.05,354.25,353.36,354.14,4674.0,354.05,354.25,353.36,354.14,4674.0
2025-05-02 10:30:00,353.96,354.59,353.91,354.58,4517.0,353.96,354.59,353.91,354.58,4517.0
2025-05-02 10:35:00,354.57,355.15,354.57,354.9,14033.0,354.57,355.15,354.57,354.9,14033.0
2025-05-02 10:40:00,354.86,354.86,354.14,354.27,2641.0,354.86,354.86,354.14,354.27,2641.0
2025-05-02 10:45:00,354.19,354.99,354.19,354.78,2500.0,354.19,354.99,354.19,354.78,2500.0
2025-05-02 10:50:00,355.0,355.25,354.71,354.81,14917.0,355.0,355.25,354.71,354.81,14917.0
2025-05-02 10:55:00,354.94,355.66,354.79,355.11,17523.0,354.94,355.66,354.79,355.11,17523.0
2025-05-02 11:00:00,355.5,355.75,355.35,355.56,5349.0,355.5,355.75,355.35,355.56,5349.0
2025-05-02 11:05:00,355.58,355.58,354.87,355.03,3094.0,355.58,355.58,354.87,355.03,3094.0
2025-05-02 11:10:00,354.98,355.0,354.62,354.66,3249.0,354.98,355.0,354.62,354.66,3249.0
2025-05-02 11:15:00,354.91,354.97,354.81,354.93,3926.0,354.91,354.97,354.81,354.93,3926.0
2025-05-02 11:20:00,354.93,355.1,354.47,354.47,4457.0,354.93,355.1,354.47,354.47,4457.0
2025-05-02 11:25:00,354.65,354.85,354.43,354.43,2165.0,354.65,354.85,354.43,354.43,2165.0
2025-05-02 11:30:00,354.59,355.25,354.59,355.16,2896.0,354.59,355.25,354.59,355.16,2896.0
2025-05-02 11:35:00,355.09,355.56,355.03,355.56,3014.0,355.09,355.56,355.03,355.56,3014.0
2025-05-02 11:40:00,355.66,356.0,355.46,355.53,1526.0,355.66,356.0,355.46,355.53,1526.0
2025-05-02 11:45:00,355.48,355.72,355.27,355.61,2676.0,355.48,355.72,355.27,355.61,2676.0
2025-05-02 11:50:00,355.85,355.85,355.4,355.63,1334.0,355.85,355.85,355.4,355.63,1334.0
2025-05-02 11:55:00,355.77,356.05,355.74,355.98,2239.0,355.77,356.05,355.74,355.98,2239.0
2025-05-02 12:00:00,355.86,356.37,355.85,356.0,5709.0,355.86,356.37,355.85,356.0,5709.0
2025-05-02 12:05:00,356.11,356.12,355.92,355.95,991.0,356.11,356.12,355.92,355.95,991.0
2025-05-02 12:10:00,355.92,356.05,355.91,356.05,519.0,355.92,356.05,355.91,356.05,519.0
2025-05-02 12:15:00,355.93,355.93,355.56,355.79,4171.0,355.93,355.93,355.56,355.79,4171.0
2025-05-02 12:20:00,355.71,355.97,355.71,355.94,922.0,355.71,355.97,355.71,355.94,922.0
2025-05-02 12:25:00,355.96,356.5,355.95,356.17,2773.0,355.96,356.5,355.95,356.17,2773.0
2025-05-02 12:30:00,356.22,356.22,355.51,355.53,3821.0,356.22,356.22,355.51,355.53,3821.0
2025-05-02 12:35:00,355.42,355.94,355.24,355.83,4060.0,355.42,355.94,355.24,355.83,4060.0
2025-05-02 12:40:00,356.02,356.04,355.7,355.7,1882.0,356.02,356.04,355.7,355.7,1882.0
2025-05-02 12:45:00,355.69,355.7,355.47,355.49,1143.0,355.69,355.7,355.47,355.49,1143.0
2025-05-02 12:50:00,355.63,355.73,355.35,355.65,2846.0,355.63,355.73,355.35,355.65,2846.0
2025-05-02 12:55:00,355.93,356.13,355.93,356.11,2287.0,355.93,356.13,355.93,356.11,2287.0
2025-05-02 13:00:00,356.31,356.34,356.18,356.21,1912.0,356.31,356.34,356.18,356.21,1912.0
2025-05-02 13:05:00,356.34,356.34,356.03,356.13,5565.0,356.34,356.34,356.03,356.13,5565.0
2025-05-02 13:10:00,356.0,356.04,355.5,355.72,6685.0,356.0,356.04,355.5,355.72,6685.0
2025-05-02 13:15:00,355.38,355.62,355.33,355.61,2720.0,355.38,355.62,355.33,355.61,2720.0
2025-05-02 13:20:00,355.4,355.48,355.17,355.21,1446.0,355.4,355.48,355.17,355.21,1446.0
2025-05-02 13:25:00,355.19,355.19,354.97,355.03,1030.0,355.19,355.19,354.97,355.03,1030.0
2025-05-02 13:30:00,355.11,355.24,354.86,355.15,3610.0,355.11,355.24,354.86,355.15,3610.0
2025-05-02 13:35:00,354.99,355.02,353.95,354.06,18133.0,354.99,355.02,353.95,354.06,18133.0
2025-05-02 13:40:00,354.0,354.92,354.0,354.92,8529.0,354.0,354.92,354.0,354.92,8529.0
2025-05-02 13:45:00,355.05,355.3,354.93,355.07,2892.0,355.05,355.3,354.93,355.07,2892.0
2025-05-02 13:50:00,355.2,355.42,355.2,355.41,1306.0,355.2,355.42,355.2,355.41,1306.0
2025-05-02 13:55:00,355.28,355.53,355.28,355.5,5500.0,355.28,355.53,355.28,355.5,5500.0
2025-05-02 14:00:00,355.48,355.6,355.43,355.5,8664.0,355.48,355.6,355.43,355.5,8664.0
2025-05-02 14:05:00,355.5,355.95,355.32,355.45,8992.0,355.5,355.95,355.32,355.45,8992.0
2025-05-02 14:10:00,355.32,355.5,355.07,355.17,1397.0,355.32,355.5,355.07,355.17,1397.0
2025-05-02 14:15:00,355.27,355.42,355.08,355.15,5094.0,355.27,355.42,355.08,355.15,5094.0
2025-05-02 14:20:00,355.15,355.32,354.97,355.23,2885.0,355.15,355.32,354.97,355.23,2885.0
2025-05-02 14:25:00,355.41,355.72,355.24,355.61,6582.0,355.41,355.72,355.24,355.61,6582.0
2025-05-02 14:30:00,355.53,356.0,355.5,355.69,17602.0,355.53,356.0,355.5,355.69,17602.0
2025-05-02 14:35:00,355.66,355.72,355.36,355.69,5029.0,355.66,355.72,355.36,355.69,5029.0
2025-05-02 14:40:00,355.77,356.32,355.77,356.3,2171.0,355.77,356.32,355.77,356.3,2171.0
2025-05-02 14:45:00,356.33,356.56,355.86,355.86,3409.0,356.33,356.56,355.86,355.86,3409.0
2025-05-02 14:50:00,355.46,355.87,355.46,355.78,4600.0,355.46,355.87,355.46,355.78,4600.0
2025-05-02 14:55:00,355.78,356.15,355.78,356.15,4893.0,355.78,356.15,355.78,356.15,4893.0
2025-05-02 15:00:00,356.06,356.23,355.62,355.62,6384.0,356.06,356.23,355.62,355.62,6384.0
2025-05-02 15:05:00,355.83,356.12,355.8,356.08,1700.0,355.83,356.12,355.8,356.08,1700.0
2025-05-02 15:10:00,356.07,356.31,355.79,356.31,1733.0,356.07,356.31,355.79,356.31,1733.0
2025-05-02 15:15:00,356.27,356.55,356.27,356.5,3649.0,356.27,356.55,356.27,356.5,3649.0
2025-05-02 15:20:00,356.5,356.8,356.5,356.64,4367.0,356.5,356.8,356.5,356.64,4367.0
2025-05-02 15:25:00,356.64,356.9,356.63,356.82,6532.0,356.64,356.9,356.63,356.82,6532.0
2025-05-02 15:30:00,356.93,357.07,356.76,357.07,6441.0,356.93,357.07,356.76,357.07,6441.0
2025-05-02 15:35:00,357.0,357.49,357.0,357.48,9414.0,357.0,357.49,357.0,357.48,9414.0
2025-05-02 15:40:00,357.48,357.51,356.98,357.36,8921.0,357.48,357.51,356.98,357.36,8921.0
2025-05-02 15:45:00,357.13,357.13,356.18,356.34,5722.0,357.13,357.13,356.18,356.34,5722.0
2025-05-02 15:50:00,356.34,356.84,356.07,356.48,20091.0,356.34,356.84,356.07,356.48,20091.0
2025-05-02 15:55:00,356.31,356.48,355.73,356.12,65772.0,356.31,356.48,355.73,356.12,65772.0
2025-05-05 09:30:00,356.25,356.39,351.68,354.69,15073.0,356.25,356.39,351.68,354.69,15073.0
2025-05-05 09:35:00,354.0,354.38,352.51,353.48,3089.0,354.0,354.38,352.51,353.48,3089.0
2025-05-05 09:40:00,353.48,353.48,352.49,352.49,5993.0,353.48,353.48,352.49,352.49,5993.0
2025-05-05 09:45:00,352.49,353.01,352.49,352.54,4000.0,352.49,353.01,352.49,352.54,4000.0
2025-05-05 09:50:00,353.02,353.45,352.98,353.45,2340.0,353.02,353.45,352.98,353.45,2340.0
2025-05-05 09:55:00,353.44,353.86,353.03,353.48,17095.0,353.44,353.86,353.03,353.48,17095.0
2025-05-05 10:00:00,353.69,354.07,353.07,353.07,1460.0,353.69,354.07,353.07,353.07,1460.0
2025-05-05 10:05:00,353.54,354.48,353.54,354.48,14189.0,353.54,354.48,353.54,354.48,14189.0
2025-05-05 10:10:00,354.57,354.58,354.23,354.23,2905.0,354.57,354.58,354.23,354.23,2905.0
2025-05-05 10:15:00,353.9,355.08,353.9,354.91,6627.0,353.9,355.08,353.9,354.91,6627.0
2025-05-05 10:20:00,354.91,354.91,353.98,354.32,6044.0,354.91,354.91,353.98,354.32,6044.0
2025-05-05 10:25:00,354.56,354.82,354.37,354.46,4177.0,354.56,354.82,354.37,354.46,4177.0
2025-05-05 10:30:00,354.58,354.8,354.55,354.66,11367.0,354.58,354.8,354.55,354.66,11367.0
2025-05-05 10:35:00,354.64,355.55,354.64,355.5,5062.0,354.64,355.55,354.64,355.5,5062.0
2025-05-05 10:40:00,355.5,355.83,355.4,355.73,4922.0,355.5,355.83,355.4,355.73,4922.0
2025-05-05 10:45:00,355.53,355.84,355.48,355.65,2949.0,355.53,355.84,355.48,355.65,2949.0
2025-05-05 10:50:00,355.67,356.2,355.66,356.2,4180.0,355.67,356.2,355.66,356.2,4180.0
2025-05-05 10:55:00,356.19,356.6,356.13,356.29,4126.0,356.19,356.6,356.13,356.29,4126.0
2025-05-05 11:00:00,356.41,356.7,356.4,356.52,1492.0,356.41,356.7,356.4,356.52,1492.0
2025-05-05 11:05:00,356.51,356.51,355.92,356.0,3097.0,356.51,356.51,355.92,356.0,3097.0
2025-05-05 11:10:00,356.16,356.53,355.78,355.79,4045.0,356.16,356.53,355.78,355.79,4045.0
2025-05-05 11:15:00,355.83,356.6,355.83,356.31,913.0,355.83,356.6,355.83,356.31,913.0
2025-05-05 11:20:00,356.63,356.77,356.52,356.61,2863.0,356.63,356.77,356.52,356.61,2863.0
2025-05-05 11:25:00,356.66,356.87,356.51,356.68,2149.0,356.66,356.87,356.51,356.68,2149.0
2025-05-05 11:30:00,356.73,356.83,356.51,356.83,1300.0,356.73,356.83,356.51,356.83,1300.0
2025-05-05 11:35:00,356.72,356.93,356.51,356.72,3901.0,356.72,356.93,356.51,356.72,3901.0
2025-05-05 11:40:00,356.5,357.57,356.5,357.4,3981.0,356.5,357.57,356.5,357.4,3981.0
2025-05-05 11:45:00,357.58,357.72,357.44,357.55,2932.0,357.58,357.72,357.44,357.55,2932.0
2025-05-05 11:50:00,357.39,357.56,356.95,356.96,3539.0,357.39,357.56,356.95,356.96,3539.0
2025-05-05 11:55:00,356.98,357.15,356.98,357.15,5577.0,356.98,357.15,356.98,357.15,5577.0
2025-05-05 12:00:00,357.08,357.38,357.07,357.3,2972.0,357.08,357.38,357.07,357.3,2972.0
2025-05-05 12:05:00,357.29,357.39,357.09,357.19,5090.0,357.29,357.39,357.09,357.19,5090.0
2025-05-05 12:10:00,357.17,357.44,357.11,357.21,3479.0,357.17,357.44,357.11,357.21,3479.0
2025-05-05 12:15:00,357.19,357.2,356.82,356.82,1150.0,357.19,357.2,356.82,356.82,1150.0
2025-05-05 12:20:00,356.92,356.96,356.66,356.83,2054.0,356.92,356.96,356.66,356.83,2054.0
2025-05-05 12:25:00,356.66,357.43,356.66,357.34,1611.0,356.66,357.43,356.66,357.34,1611.0
2025-05-05 12:30:00,357.23,357.27,356.89,356.93,3054.0,357.23,357.27,356.89,356.93,3054.0
2025-05-05 12:35:00,356.97,357.11,356.82,357.0,3448.0,356.97,357.11,356.82,357.0,3448.0
2025-05-05 12:40:00,357.17,357.17,356.58,356.63,2276.0,357.17,357.17,356.58,356.63,2276.0
2025-05-05 12:45:00,356.67,356.94,356.6,356.75,2374.0,356.67,356.94,356.6,356.75,2374.0
2025-05-05 12:50:00,356.89,356.89,356.74,356.75,1256.0,356.89,356.89,356.74,356.75,1256.0
2025-05-05 12:55:00,356.87,356.87,356.54,356.81,5292.0,356.87,356.87,356.54,356.81,5292.0
2025-05-05 13:00:00,356.72,356.89,356.69,356.89,2761.0,356.72,356.89,356.69,356.89,2761.0
2025-05-05 13:05:00,356.79,356.98,356.76,356.98,2592.0,356.79,356.98,356.76,356.98,2592.0
2025-05-05 13:10:00,356.86,357.14,356.71,356.81,6031.0,356.86,357.14,356.71,356.81,6031.0
2025-05-05 13:15:00,356.63,356.65,356.23,356.5,3687.0,356.63,356.65,356.23,356.5,3687.0
2025-05-05 13:20:00,356.42,356.51,355.79,356.2,3037.0,356.42,356.51,355.79,356.2,3037.0
2025-05-05 13:25:00,355.98,356.33,355.9,356.33,1935.0,355.98,356.33,355.9,356.33,1935.0
2025-05-05 13:30:00,356.19,356.42,356.19,356.33,3218.0,356.19,356.42,356.19,356.33,3218.0
2025-05-05 13:35:00,356.33,356.44,356.27,356.38,3438.0,356.33,356.44,356.27,356.38,3438.0
2025-05-05 13:40:00,356.41,356.57,356.29,356.57,3971.0,356.41,356.57,356.29,356.57,3971.0
2025-05-05 13:45:00,356.73,357.07,356.73,357.07,2448.0,356.73,357.07,356.73,357.07,2448.0
2025-05-05 13:50:00,357.06,357.09,356.82,356.91,5547.0,357.06,357.09,356.82,356.91,5547.0
2025-05-05 13:55:00,357.0,357.04,356.81,356.81,3236.0,357.0,357.04,356.81,356.81,3236.0
2025-05-05 14:00:00,356.83,356.99,356.68,356.86,2200.0,356.83,356.99,356.68,356.86,2200.0
2025-05-05 14:05:00,356.83,356.84,356.62,356.83,4202.0,356.83,356.84,356.62,356.83,4202.0
2025-05-05 14:10:00,356.77,357.1,356.76,357.0,4448.0,356.77,357.1,356.76,357.0,4448.0
2025-05-05 14:15:00,357.0,357.0,356.74,356.74,6718.0,357.0,357.0,356.74,356.74,6718.0
2025-05-05 14:20:00,356.82,357.21,356.74,357.19,4434.0,356.82,357.21,356.74,357.19,4434.0
2025-05-05 14:25:00,357.19,357.28,356.91,356.92,4922.0,357.19,357.28,356.91,356.92,4922.0
2025-05-05 14:30:00,356.9,356.9,356.69,356.78,2587.0,356.9,356.9,356.69,356.78,2587.0
2025-05-05 14:35:00,356.81,357.17,356.67,357.17,3943.0,356.81,357.17,356.67,357.17,3943.0
2025-05-05 14:40:00,357.22,357.34,357.2,357.24,538.0,357.22,357.34,357.2,357.24,538.0
2025-05-05 14:45:00,357.21,357.39,357.1,357.21,6587.0,357.21,357.39,357.1,357.21,6587.0
2025-05-05 14:50:00,357.15,357.31,357.05,357.2,5125.0,357.15,357.31,357.05,357.2,5125.0
2025-05-05 14:55:00,357.13,357.24,356.99,357.21,10955.0,357.13,357.24,356.99,357.21,10955.0
2025-05-05 15:00:00,357.15,357.15,356.79,357.0,7411.0,357.15,357.15,356.79,357.0,7411.0
2025-05-05 15:05:00,357.02,357.11,356.89,356.99,5603.0,357.02,357.11,356.89,356.99,5603.0
2025-05-05 15:10:00,356.94,357.0,356.79,356.89,5214.0,356.94,357.0,356.79,356.89,5214.0
2025-05-05 15:15:00,356.91,357.04,356.84,356.87,6315.0,356.91,357.04,356.84,356.87,6315.0
2025-05-05 15:20:00,356.79,356.79,356.16,356.48,10828.0,356.79,356.79,356.16,356.48,10828.0
2025-05-05 15:25:00,356.48,356.82,356.4,356.57,8413.0,356.48,356.82,356.4,356.57,8413.0
2025-05-05 15:30:00,356.72,356.8,356.47,356.75,4883.0,356.72,356.8,356.47,356.75,4883.0
2025-05-05 15:35:00,356.75,356.97,356.46,356.53,23483.0,356.75,356.97,356.46,356.53,23483.0
2025-05-05 15:40:00,356.53,356.91,356.41,356.65,17633.0,356.53,356.91,356.41,356.65,17633.0
2025-05-05 15:45:00,356.72,356.79,356.52,356.63,12870.0,356.72,356.79,356.52,356.63,12870.0
2025-05-05 15:50:00,356.85,356.97,356.18,356.52,13643.0,356.85,356.97,356.18,356.52,13643.0
2025-05-05 15:55:00,356.46,356.52,355.27,355.33,97494.0,356.46,356.52,355.27,355.33,97494.0
2025-05-06 09:30:00,355.0,356.97,352.11,355.08,15337.0,355.0,356.97,352.11,355.08,15337.0
2025-05-06 09:35:00,354.76,356.24,353.89,355.73,14379.0,354.76,356.24,353.89,355.73,14379.0
2025-05-06 09:40:00,355.73,356.23,355.46,355.47,6889.0,355.73,356.23,355.46,355.47,6889.0
2025-05-06 09:45:00,355.85,355.85,355.02,355.31,3520.0,355.85,355.85,355.02,355.31,3520.0
2025-05-06 09:50:00,355.85,355.85,354.95,355.85,1793.0,355.85,355.85,354.95,355.85,1793.0
2025-05-06 09:55:00,356.21,356.3,355.37,356.3,10204.0,356.21,356.3,355.37,356.3,10204.0
2025-05-06 10:00:00,356.11,356.99,355.94,356.95,5168.0,356.11,356.99,355.94,356.95,5168.0
2025-05-06 10:05:00,356.99,357.43,356.79,357.28,2962.0,356.99,357.43,356.79,357.28,2962.0
2025-05-06 10:10:00,357.42,357.81,357.42,357.59,3426.0,357.42,357.81,357.42,357.59,3426.0
2025-05-06 10:15:00,357.59,358.09,357.21,357.52,12550.0,357.59,358.09,357.21,357.52,12550.0
2025-05-06 10:20:00,357.89,357.9,357.3,357.3,2471.0,357.89,357.9,357.3,357.3,2471.0
2025-05-06 10:25:00,357.6,357.93,357.3,357.6,4481.0,357.6,357.93,357.3,357.6,4481.0
2025-05-06 10:30:00,357.67,358.28,357.67,358.18,8587.0,357.67,358.28,357.67,358.18,8587.0
2025-05-06 10:35:00,358.13,358.27,357.71,357.71,2972.0,358.13,358.27,357.71,357.71,2972.0
2025-05-06 10:40:00,357.66,357.98,357.27,357.98,2757.0,357.66,357.98,357.27,357.98,2757.0
2025-05-06 10:45:00,357.98,358.58,357.97,358.58,4561.0,357.98,358.58,357.97,358.58,4561.0
2025-05-06 10:50:00,358.52,358.84,358.49,358.84,1565.0,358.52,358.84,358.49,358.84,1565.0
2025-05-06 10:55:00,358.64,359.34,358.6,358.96,3926.0,358.64,359.34,358.6,358.96,3926.0
2025-05-06 11:00:00,359.15,359.49,358.98,358.98,2244.0,359.15,359.49,358.98,358.98,2244.0
2025-05-06 11:05:00,359.09,359.72,359.03,359.55,3338.0,359.09,359.72,359.03,359.55,3338.0
2025-05-06 11:10:00,359.49,359.59,359.16,359.28,2270.0,359.49,359.59,359.16,359.28,2270.0
2025-05-06 11:15:00,359.41,359.68,359.09,359.38,3295.0,359.41,359.68,359.09,359.38,3295.0
2025-05-06 11:20:00,359.39,359.65,359.39,359.53,400.0,359.39,359.65,359.39,359.53,400.0
2025-05-06 11:25:00,359.65,359.67,358.9,359.19,4194.0,359.65,359.67,358.9,359.19,4194.0
2025-05-06 11:30:00,359.21,359.21,359.15,359.15,200.0,359.21,359.21,359.15,359.15,200.0
2025-05-06 11:35:00,359.21,359.21,359.12,359.16,455.0,359.21,359.21,359.12,359.16,455.0
2025-05-06 11:40:00,359.0,359.0,358.62,359.0,4296.0,359.0,359.0,358.62,359.0,4296.0
2025-05-06 11:45:00,359.09,359.09,358.95,359.09,1164.0,359.09,359.09,358.95,359.09,1164.0
2025-05-06 11:50:00,358.72,358.82,358.66,358.74,1919.0,358.72,358.82,358.66,358.74,1919.0
2025-05-06 11:55:00,358.8,358.8,358.7,358.75,2935.0,358.8,358.8,358.7,358.75,2935.0
2025-05-06 12:00:00,358.72,359.1,358.65,359.1,9144.0,358.72,359.1,358.65,359.1,9144.0
2025-05-06 12:05:00,359.0,359.28,358.89,358.89,1543.0,359.0,359.28,358.89,358.89,1543.0
2025-05-06 12:10:00,359.19,360.26,358.1,360.08,139216.0,359.19,360.26,358.1,360.08,139216.0
2025-05-06 12:15:00,359.93,359.93,359.59,359.73,4061.0,359.93,359.93,359.59,359.73,4061.0
2025-05-06 12:20:00,359.79,359.82,359.04,359.14,3463.0,359.79,359.82,359.04,359.14,3463.0
2025-05-06 12:25:00,359.1,359.1,358.78,358.83,1644.0,359.1,359.1,358.78,358.83,1644.0
2025-05-06 12:30:00,358.99,359.2,358.95,359.12,2059.0,358.99,359.2,358.95,359.12,2059.0
2025-05-06 12:35:00,359.31,359.44,359.17,359.17,2272.0,359.31,359.44,359.17,359.17,2272.0
2025-05-06 12:40:00,359.28,359.28,358.75,358.75,1539.0,359.28,359.28,358.75,358.75,1539.0
2025-05-06 12:45:00,358.63,358.81,358.56,358.7,1045.0,358.63,358.81,358.56,358.7,1045.0
2025-05-06 12:50:00,358.68,358.89,358.61,358.74,3533.0,358.68,358.89,358.61,358.74,3533.0
2025-05-06 12:55:00,358.74,359.05,358.62,358.72,3054.0,358.74,359.05,358.62,358.72,3054.0
2025-05-06 13:00:00,358.72,358.83,358.41,358.67,2617.0,358.72,358.83,358.41,358.67,2617.0
2025-05-06 13:05:00,358.67,359.1,358.46,359.06,3144.0,358.67,359.1,358.46,359.06,3144.0
2025-05-06 13:10:00,359.09,359.26,359.08,359.16,910.0,359.09,359.26,359.08,359.16,910.0
2025-05-06 13:15:00,359.16,359.57,359.08,359.43,2660.0,359.16,359.57,359.08,359.43,2660.0
2025-05-06 13:20:00,359.41,359.41,358.64,358.64,1920.0,359.41,359.41,358.64,358.64,1920.0
2025-05-06 13:25:00,358.55,358.67,358.4,358.49,5104.0,358.55,358.67,358.4,358.49,5104.0
2025-05-06 13:30:00,358.52,358.52,358.4,358.4,200.0,358.52,358.52,358.4,358.4,200.0
2025-05-06 13:35:00,358.61,358.61,357.93,358.21,3441.0,358.61,358.61,357.93,358.21,3441.0
2025-05-06 13:40:00,357.93,358.1,357.93,357.99,800.0,357.93,358.1,357.93,357.99,800.0
2025-05-06 13:45:00,357.99,357.99,357.74,357.74,1383.0,357.99,357.99,357.74,357.74,1383.0
2025-05-06 13:50:00,357.79,357.82,357.63,357.69,1252.0,357.79,357.82,357.63,357.69,1252.0
2025-05-06 13:55:00,357.8,357.93,357.59,357.63,5126.0,357.8,357.93,357.59,357.63,5126.0
2025-05-06 14:00:00,357.69,358.21,357.61,357.93,4192.0,357.69,358.21,357.61,357.93,4192.0
2025-05-06 14:05:00,358.1,358.26,358.09,358.26,600.0,358.1,358.26,358.09,358.26,600.0
2025-05-06 14:10:00,358.12,358.12,357.78,357.94,1691.0,358.12,358.12,357.78,357.94,1691.0
2025-05-06 14:15:00,357.94,358.37,357.94,358.31,2143.0,357.94,358.37,357.94,358.31,2143.0
2025-05-06 14:20:00,358.39,358.58,358.23,358.33,5096.0,358.39,358.58,358.23,358.33,5096.0
2025-05-06 14:25:00,358.58,358.73,358.46,358.53,6710.0,358.58,358.73,358.46,358.53,6710.0
2025-05-06 14:30:00,358.63,358.68,358.41,358.67,6237.0,358.63,358.68,358.41,358.67,6237.0
2025-05-06 14:35:00,358.64,358.75,358.4,358.73,2306.0,358.64,358.75,358.4,358.73,2306.0
2025-05-06 14:40:00,358.57,359.2,358.57,358.65,6108.0,358.57,359.2,358.57,358.65,6108.0
2025-05-06 14:45:00,358.75,358.79,358.56,358.6,1645.0,358.75,358.79,358.56,358.6,1645.0
2025-05-06 14:50:00,358.56,358.65,358.37,358.65,3148.0,358.56,358.65,358.37,358.65,3148.0
2025-05-06 14:55:00,358.73,359.16,358.73,359.05,2012.0,358.73,359.16,358.73,359.05,2012.0
2025-05-06 15:00:00,359.03,359.03,358.71,358.71,2438.0,359.03,359.03,358.71,358.71,2438.0
2025-05-06 15:05:00,358.81,358.82,358.54,358.71,2847.0,358.81,358.82,358.54,358.71,2847.0
2025-05-06 15:10:00,358.58,358.64,358.3,358.46,4706.0,358.58,358.64,358.3,358.46,4706.0
2025-05-06 15:15:00,358.47,358.69,358.33,358.63,9016.0,358.47,358.69,358.33,358.63,9016.0
2025-05-06 15:20:00,358.63,358.66,358.36,358.48,5790.0,358.63,358.66,358.36,358.48,5790.0
2025-05-06 15:25:00,358.48,358.75,358.42,358.59,6232.0,358.48,358.75,358.42,358.59,6232.0
2025-05-06 15:30:00,358.71,358.87,358.57,358.59,4500.0,358.71,358.87,358.57,358.59,4500.0
2025-05-06 15:35:00,358.71,358.84,358.33,358.48,6543.0,358.71,358.84,358.33,358.48,6543.0
2025-05-06 15:40:00,358.59,358.7,358.32,358.7,4625.0,358.59,358.7,358.32,358.7,4625.0
2025-05-06 15:45:00,358.59,358.91,358.53,358.72,5502.0,358.59,358.91,358.53,358.72,5502.0
2025-05-06 15:50:00,358.9,358.9,358.24,358.37,15693.0,358.9,358.9,358.24,358.37,15693.0
2025-05-06 15:55:00,358.24,358.47,357.81,357.94,109573.0,358.24,358.47,357.81,357.94,109573.0
2025-05-07 09:30:00,358.66,361.69,358.66,360.25,9655.0,358.66,361.69,358.66,360.25,9655.0
2025-05-07 09:35:00,360.24,361.1,359.62,359.62,1909.0,360.24,361.1,359.62,359.62,1909.0
2025-05-07 09:40:00,359.99,361.0,359.68,361.0,4680.0,359.99,361.0,359.68,361.0,4680.0
2025-05-07 09:45:00,360.63,360.79,359.59,360.04,3655.0,360.63,360.79,359.59,360.04,3655.0
2025-05-07 09:50:00,359.93,360.92,359.92,360.91,4592.0,359.93,360.92,359.92,360.91,4592.0
2025-05-07 09:55:00,360.72,361.19,360.46,360.46,4058.0,360.72,361.19,360.46,360.46,4058.0
2025-05-07 10:00:00,360.42,360.82,360.42,360.57,2304.0,360.42,360.82,360.42,360.57,2304.0
2025-05-07 10:05:00,360.54,361.03,360.54,360.9,1435.0,360.54,361.03,360.54,360.9,1435.0
2025-05-07 10:10:00,360.9,361.43,360.85,360.85,3759.0,360.9,361.43,360.85,360.85,3759.0
2025-05-07 10:15:00,361.04,361.09,360.4,360.56,1800.0,361.04,361.09,360.4,360.56,1800.0
2025-05-07 10:20:00,360.56,360.56,359.76,360.04,2030.0,360.56,360.56,359.76,360.04,2030.0
2025-05-07 10:25:00,359.74,360.17,359.74,359.82,4471.0,359.74,360.17,359.74,359.82,4471.0
2025-05-07 10:30:00,360.04,360.22,359.69,359.83,1902.0,360.04,360.22,359.69,359.83,1902.0
2025-05-07 10:35:00,359.84,359.99,359.68,359.88,856.0,359.84,359.99,359.68,359.88,856.0
2025-05-07 10:40:00,360.03,360.59,359.91,360.47,11072.0,360.03,360.59,359.91,360.47,11072.0
2025-05-07 10:45:00,360.79,360.79,360.29,360.52,8025.0,360.79,360.79,360.29,360.52,8025.0
2025-05-07 10:50:00,360.45,360.86,359.95,359.95,10604.0,360.45,360.86,359.95,359.95,10604.0
2025-05-07 10:55:00,359.84,360.2,359.78,360.2,2410.0,359.84,360.2,359.78,360.2,2410.0
2025-05-07 11:00:00,360.16,360.16,359.75,359.98,3200.0,360.16,360.16,359.75,359.98,3200.0
2025-05-07 11:05:00,360.12,360.25,359.41,359.48,6080.0,360.12,360.25,359.41,359.48,6080.0
2025-05-07 11:10:00,359.43,359.57,359.09,359.1,3413.0,359.43,359.57,359.09,359.1,3413.0
2025-05-07 11:15:00,359.09,359.27,358.89,359.27,2900.0,359.09,359.27,358.89,359.27,2900.0
2025-05-07 11:20:00,359.05,359.89,359.04,359.81,3972.0,359.05,359.89,359.04,359.81,3972.0
2025-05-07 11:25:00,359.82,360.1,359.6,360.1,3845.0,359.82,360.1,359.6,360.1,3845.0
2025-05-07 11:30:00,360.14,360.26,360.09,360.09,2467.0,360.14,360.26,360.09,360.09,2467.0
2025-05-07 11:35:00,360.28,360.28,359.65,359.85,4760.0,360.28,360.28,359.65,359.85,4760.0
2025-05-07 11:40:00,359.96,360.32,359.35,359.35,4779.0,359.96,360.32,359.35,359.35,4779.0
2025-05-07 11:45:00,359.39,359.43,358.92,359.05,2508.0,359.39,359.43,358.92,359.05,2508.0
2025-05-07 11:50:00,358.92,359.69,358.82,359.69,4657.0,358.92,359.69,358.82,359.69,4657.0
2025-05-07 11:55:00,359.68,360.17,359.63,360.11,3132.0,359.68,360.17,359.63,360.11,3132.0
2025-05-07 12:00:00,360.11,360.19,359.67,359.68,1200.0,360.11,360.19,359.67,359.68,1200.0
2025-05-07 12:05:00,359.48,359.67,359.34,359.34,900.0,359.48,359.67,359.34,359.34,900.0
2025-05-07 12:10:00,359.49,359.67,359.3,359.49,3014.0,359.49,359.67,359.3,359.49,3014.0
2025-05-07 12:15:00,359.42,359.67,359.38,359.67,3864.0,359.42,359.67,359.38,359.67,3864.0
2025-05-07 12:20:00,359.57,359.69,359.3,359.3,2571.0,359.57,359.69,359.3,359.3,2571.0
2025-05-07 12:25:00,359.33,359.33,359.07,359.08,1432.0,359.33,359.33,359.07,359.08,1432.0
2025-05-07 12:30:00,359.08,359.51,359.08,359.51,1777.0,359.08,359.51,359.08,359.51,1777.0
2025-05-07 12:35:00,359.53,359.8,359.53,359.76,1471.0,359.53,359.8,359.53,359.76,1471.0
2025-05-07 12:40:00,359.75,360.18,359.75,360.18,1474.0,359.75,360.18,359.75,360.18,1474.0
2025-05-07 12:45:00,360.04,360.2,360.02,360.19,2100.0,360.04,360.2,360.02,360.19,2100.0
2025-05-07 12:50:00,360.04,360.12,359.96,360.11,1244.0,360.04,360.12,359.96,360.11,1244.0
2025-05-07 12:55:00,360.26,360.6,360.26,360.58,2128.0,360.26,360.6,360.26,360.58,2128.0
2025-05-07 13:00:00,360.43,360.92,360.43,360.85,800.0,360.43,360.92,360.43,360.85,800.0
2025-05-07 13:05:00,360.74,360.74,360.43,360.57,1636.0,360.74,360.74,360.43,360.57,1636.0
2025-05-07 13:10:00,360.53,360.89,360.53,360.87,2116.0,360.53,360.89,360.53,360.87,2116.0
2025-05-07 13:15:00,360.74,360.86,360.54,360.54,3708.0,360.74,360.86,360.54,360.54,3708.0
2025-05-07 13:20:00,360.5,360.5,360.25,360.32,2011.0,360.5,360.5,360.25,360.32,2011.0
2025-05-07 13:25:00,360.2,360.34,360.0,360.34,4733.0,360.2,360.34,360.0,360.34,4733.0
2025-05-07 13:30:00,360.24,360.52,360.1,360.1,2310.0,360.24,360.52,360.1,360.1,2310.0
2025-05-07 13:35:00,359.96,360.12,359.96,360.11,1000.0,359.96,360.12,359.96,360.11,1000.0
2025-05-07 13:40:00,360.11,360.13,359.88,359.89,5241.0,360.11,360.13,359.88,359.89,5241.0
2025-05-07 13:45:00,359.93,360.15,359.77,359.85,13771.0,359.93,360.15,359.77,359.85,13771.0
2025-05-07 13:50:00,359.84,359.84,358.89,359.13,2481.0,359.84,359.84,358.89,359.13,2481.0
2025-05-07 13:55:00,359.3,359.31,359.03,359.27,4200.0,359.3,359.31,359.03,359.27,4200.0
2025-05-07 14:00:00,359.47,359.94,358.89,359.93,7465.0,359.47,359.94,358.89,359.93,7465.0
2025-05-07 14:05:00,359.88,359.88,358.42,358.69,4365.0,359.88,359.88,358.42,358.69,4365.0
2025-05-07 14:10:00,358.43,358.97,358.19,358.64,4081.0,358.43,358.97,358.19,358.64,4081.0
2025-05-07 14:15:00,358.63,358.84,358.19,358.65,4263.0,358.63,358.84,358.19,358.65,4263.0
2025-05-07 14:20:00,358.83,359.2,358.7,358.76,3395.0,358.83,359.2,358.7,358.76,3395.0
2025-05-07 14:25:00,358.62,359.27,358.62,359.0,3457.0,358.62,359.27,358.62,359.0,3457.0
2025-05-07 14:30:00,358.9,360.05,358.9,360.05,4746.0,358.9,360.05,358.9,360.05,4746.0
2025-05-07 14:35:00,359.98,360.55,359.9,360.34,9265.0,359.98,360.55,359.9,360.34,9265.0
2025-05-07 14:40:00,360.38,360.62,360.19,360.19,6690.0,360.38,360.62,360.19,360.19,6690.0
2025-05-07 14:45:00,360.19,360.2,359.14,359.37,4498.0,360.19,360.2,359.14,359.37,4498.0
2025-05-07 14:50:00,359.39,359.6,359.05,359.41,5954.0,359.39,359.6,359.05,359.41,5954.0
2025-05-07 14:55:00,359.5,360.5,359.45,360.42,12539.0,359.5,360.5,359.45,360.42,12539.0
2025-05-07 15:00:00,360.42,360.42,359.85,360.04,2791.0,360.42,360.42,359.85,360.04,2791.0
2025-05-07 15:05:00,359.85,360.33,359.84,360.14,6600.0,359.85,360.33,359.84,360.14,6600.0
2025-05-07 15:10:00,360.16,360.21,359.44,359.68,5402.0,360.16,360.21,359.44,359.68,5402.0
2025-05-07 15:15:00,359.75,360.07,359.51,360.07,5113.0,359.75,360.07,359.51,360.07,5113.0
2025-05-07 15:20:00,360.14,360.3,359.9,359.97,4264.0,360.14,360.3,359.9,359.97,4264.0
2025-05-07 15:25:00,359.92,359.92,358.62,358.74,6179.0,359.92,359.92,358.62,358.74,6179.0
2025-05-07 15:30:00,358.6,359.02,358.45,358.66,7550.0,358.6,359.02,358.45,358.66,7550.0
2025-05-07 15:35:00,358.61,359.33,358.47,358.85,7687.0,358.61,359.33,358.47,358.85,7687.0
2025-05-07 15:40:00,358.93,360.5,358.92,359.51,17346.0,358.93,360.5,358.92,359.51,17346.0
2025-05-07 15:45:00,359.66,359.75,358.82,359.32,17881.0,359.66,359.75,358.82,359.32,17881.0
2025-05-07 15:50:00,359.33,360.29,358.89,360.09,28750.0,359.33,360.29,358.89,360.09,28750.0
2025-05-07 15:55:00,359.9,360.13,359.26,359.71,74318.0,359.9,360.13,359.26,359.71,74318.0
2025-05-08 09:30:00,360.04,360.39,359.38,359.41,8829.0,360.04,360.39,359.38,359.41,8829.0
2025-05-08 09:35:00,359.37,359.37,358.69,359.21,2905.0,359.37,359.37,358.69,359.21,2905.0
2025-05-08 09:40:00,359.11,360.25,359.11,359.43,8690.0,359.11,360.25,359.11,359.43,8690.0
2025-05-08 09:45:00,359.85,359.99,359.69,359.85,2926.0,359.85,359.99,359.69,359.85,2926.0
2025-05-08 09:50:00,359.84,360.41,359.82,359.85,2562.0,359.84,360.41,359.82,359.85,2562.0
2025-05-08 09:55:00,359.9,360.03,359.68,359.69,3906.0,359.9,360.03,359.68,359.69,3906.0
2025-05-08 10:00:00,359.83,360.76,359.66,360.7,11110.0,359.83,360.76,359.66,360.7,11110.0
2025-05-08 10:05:00,360.71,360.72,359.95,360.26,5817.0,360.71,360.72,359.95,360.26,5817.0
2025-05-08 10:10:00,360.26,360.26,359.31,360.08,4816.0,360.26,360.26,359.31,360.08,4816.0
2025-05-08 10:15:00,359.98,360.75,359.94,360.49,2010.0,359.98,360.75,359.94,360.49,2010.0
2025-05-08 10:20:00,360.48,361.28,360.48,361.28,3293.0,360.48,361.28,360.48,361.28,3293.0
2025-05-08 10:25:00,361.28,361.48,360.68,360.78,2592.0,361.28,361.48,360.68,360.78,2592.0
2025-05-08 10:30:00,360.71,361.13,360.63,360.76,10200.0,360.71,361.13,360.63,360.76,10200.0
2025-05-08 10:35:00,360.87,361.38,360.87,361.33,2590.0,360.87,361.38,360.87,361.33,2590.0
2025-05-08 10:40:00,361.08,361.41,360.72,361.22,14578.0,361.08,361.41,360.72,361.22,14578.0
2025-05-08 10:45:00,360.69,360.98,360.5,360.68,3246.0,360.69,360.98,360.5,360.68,3246.0
2025-05-08 10:50:00,360.93,361.31,360.11,360.12,2119.0,360.93,361.31,360.11,360.12,2119.0
2025-05-08 10:55:00,360.11,360.36,359.87,360.02,1500.0,360.11,360.36,359.87,360.02,1500.0
2025-05-08 11:00:00,360.02,360.16,359.55,359.55,7276.0,360.02,360.16,359.55,359.55,7276.0
2025-05-08 11:05:00,359.53,360.16,359.5,359.98,1373.0,359.53,360.16,359.5,359.98,1373.0
2025-05-08 11:10:00,360.21,360.37,360.02,360.3,902.0,360.21,360.37,360.02,360.3,902.0
2025-05-08 11:15:00,360.22,361.14,360.22,361.14,2213.0,360.22,361.14,360.22,361.14,2213.0
2025-05-08 11:20:00,361.22,361.43,361.1,361.43,1733.0,361.22,361.43,361.1,361.43,1733.0
2025-05-08 11:25:00,361.46,361.98,361.36,361.61,2830.0,361.46,361.98,361.36,361.61,2830.0
2025-05-08 11:30:00,361.2,361.5,361.18,361.38,1261.0,361.2,361.5,361.18,361.38,1261.0
2025-05-08 11:35:00,361.59,361.91,361.59,361.73,1308.0,361.59,361.91,361.59,361.73,1308.0
2025-05-08 11:40:00,361.91,362.72,361.91,362.63,2662.0,361.91,362.72,361.91,362.63,2662.0
2025-05-08 11:45:00,362.63,362.81,362.24,362.24,5099.0,362.63,362.81,362.24,362.24,5099.0
2025-05-08 11:50:00,362.35,362.58,362.21,362.24,4288.0,362.35,362.58,362.21,362.24,4288.0
2025-05-08 11:55:00,362.24,362.63,362.13,362.36,3003.0,362.24,362.63,362.13,362.36,3003.0
2025-05-08 12:00:00,362.36,362.68,362.35,362.46,7798.0,362.36,362.68,362.35,362.46,7798.0
2025-05-08 12:05:00,362.41,362.76,362.15,362.62,4942.0,362.41,362.76,362.15,362.62,4942.0
2025-05-08 12:10:00,362.79,362.79,362.28,362.43,1235.0,362.79,362.79,362.28,362.43,1235.0
2025-05-08 12:15:00,362.5,362.63,362.24,362.44,4551.0,362.5,362.63,362.24,362.44,4551.0
2025-05-08 12:20:00,362.55,362.83,362.54,362.61,4871.0,362.55,362.83,362.54,362.61,4871.0
2025-05-08 12:25:00,362.6,362.66,362.38,362.38,3060.0,362.6,362.66,362.38,362.38,3060.0
2025-05-08 12:30:00,362.37,362.72,362.24,362.57,2059.0,362.37,362.72,362.24,362.57,2059.0
2025-05-08 12:35:00,362.57,362.61,362.36,362.61,4175.0,362.57,362.61,362.36,362.61,4175.0
2025-05-08 12:40:00,362.62,362.99,362.35,362.99,3296.0,362.62,362.99,362.35,362.99,3296.0
2025-05-08 12:45:00,362.82,362.96,362.61,362.83,1402.0,362.82,362.96,362.61,362.83,1402.0
2025-05-08 12:50:00,362.99,363.56,362.84,363.44,4274.0,362.99,363.56,362.84,363.44,4274.0
2025-05-08 12:55:00,363.44,363.61,363.44,363.5,500.0,363.44,363.61,363.44,363.5,500.0
2025-05-08 13:00:00,363.41,363.43,363.18,363.29,2221.0,363.41,363.43,363.18,363.29,2221.0
2025-05-08 13:05:00,363.09,363.25,363.0,363.06,2740.0,363.09,363.25,363.0,363.06,2740.0
2025-05-08 13:10:00,362.97,363.2,362.93,363.02,1809.0,362.97,363.2,362.93,363.02,1809.0
2025-05-08 13:15:00,363.03,363.21,363.02,363.21,1420.0,363.03,363.21,363.02,363.21,1420.0
2025-05-08 13:20:00,363.06,363.06,362.69,362.88,3749.0,363.06,363.06,362.69,362.88,3749.0
2025-05-08 13:25:00,362.88,362.97,362.59,362.65,4091.0,362.88,362.97,362.59,362.65,4091.0
2025-05-08 13:30:00,362.73,362.82,362.28,362.29,2003.0,362.73,362.82,362.28,362.29,2003.0
2025-05-08 13:35:00,362.11,362.45,362.09,362.4,3218.0,362.11,362.45,362.09,362.4,3218.0
2025-05-08 13:40:00,362.41,362.41,361.93,362.08,2086.0,362.41,362.41,361.93,362.08,2086.0
2025-05-08 13:45:00,361.93,362.0,361.74,361.94,2307.0,361.93,362.0,361.74,361.94,2307.0
2025-05-08 13:50:00,361.94,361.99,361.75,361.78,3591.0,361.94,361.99,361.75,361.78,3591.0
2025-05-08 13:55:00,361.4,361.54,361.23,361.54,5027.0,361.4,361.54,361.23,361.54,5027.0
2025-05-08 14:00:00,361.73,361.88,361.56,361.61,6986.0,361.73,361.88,361.56,361.61,6986.0
2025-05-08 14:05:00,361.7,361.95,361.7,361.94,3425.0,361.7,361.95,361.7,361.94,3425.0
2025-05-08 14:10:00,361.96,361.98,361.55,361.77,10695.0,361.96,361.98,361.55,361.77,10695.0
2025-05-08 14:15:00,361.77,361.98,361.51,361.72,2929.0,361.77,361.98,361.51,361.72,2929.0
2025-05-08 14:20:00,361.71,361.71,361.4,361.41,1386.0,361.71,361.71,361.4,361.41,1386.0
2025-05-08 14:25:00,361.3,361.46,361.18,361.23,1833.0,361.3,361.46,361.18,361.23,1833.0
2025-05-08 14:30:00,361.39,361.7,361.36,361.65,7853.0,361.39,361.7,361.36,361.65,7853.0
2025-05-08 14:35:00,361.52,361.56,361.25,361.25,1229.0,361.52,361.56,361.25,361.25,1229.0
2025-05-08 14:40:00,361.25,361.67,361.25,361.66,2630.0,361.25,361.67,361.25,361.66,2630.0
2025-05-08 14:45:00,361.63,361.77,361.4,361.4,2067.0,361.63,361.77,361.4,361.4,2067.0
2025-05-08 14:50:00,361.37,361.39,361.08,361.3,3395.0,361.37,361.39,361.08,361.3,3395.0
2025-05-08 14:55:00,361.3,361.3,360.9,361.16,3263.0,361.3,361.3,360.9,361.16,3263.0
2025-05-08 15:00:00,361.04,361.04,360.72,360.85,2480.0,361.04,361.04,360.72,360.85,2480.0
2025-05-08 15:05:00,360.86,360.86,360.26,360.55,7166.0,360.86,360.86,360.26,360.55,7166.0
2025-05-08 15:10:00,360.55,360.55,360.12,360.14,4357.0,360.55,360.55,360.12,360.14,4357.0
2025-05-08 15:15:00,360.27,360.28,359.58,359.99,8727.0,360.27,360.28,359.58,359.99,8727.0
2025-05-08 15:20:00,359.92,360.14,359.17,359.42,70375.0,359.92,360.14,359.17,359.42,70375.0
2025-05-08 15:25:00,359.47,359.71,358.82,358.99,23048.0,359.47,359.71,358.82,358.99,23048.0
2025-05-08 15:30:00,359.23,359.66,359.01,359.64,71580.0,359.23,359.66,359.01,359.64,71580.0
2025-05-08 15:35:00,359.59,359.59,359.12,359.34,6315.0,359.59,359.59,359.12,359.34,6315.0
2025-05-08 15:40:00,359.35,359.35,358.64,358.8,11706.0,359.35,359.35,358.64,358.8,11706.0
2025-05-08 15:45:00,358.8,359.07,358.42,358.86,10893.0,358.8,359.07,358.42,358.86,10893.0
2025-05-08 15:50:00,358.72,358.85,358.14,358.3,37573.0,358.72,358.85,358.14,358.3,37573.0
2025-05-08 15:55:00,357.73,357.99,357.0,357.28,54659.0,357.73,357.99,357.0,357.28,54659.0
2025-05-09 09:30:00,357.09,358.59,355.88,355.88,7324.0,357.09,358.59,355.88,355.88,7324.0
2025-05-09 09:35:00,356.48,357.4,356.42,357.07,1963.0,356.48,357.4,356.42,357.07,1963.0
2025-05-09 09:40:00,357.06,357.2,356.71,357.2,1400.0,357.06,357.2,356.71,357.2,1400.0
2025-05-09 09:45:00,357.19,357.65,357.07,357.22,3840.0,357.19,357.65,357.07,357.22,3840.0
2025-05-09 09:50:00,356.93,357.29,356.49,357.29,2909.0,356.93,357.29,356.49,357.29,2909.0
2025-05-09 09:55:00,357.17,357.46,356.78,357.24,2626.0,357.17,357.46,356.78,357.24,2626.0
2025-05-09 10:00:00,356.71,356.96,356.32,356.32,7793.0,356.71,356.96,356.32,356.32,7793.0
2025-05-09 10:05:00,356.33,356.57,356.17,356.56,1708.0,356.33,356.57,356.17,356.56,1708.0
2025-05-09 10:10:00,356.12,356.19,355.68,356.19,980.0,356.12,356.19,355.68,356.19,980.0
2025-05-09 10:15:00,355.67,355.91,355.51,355.61,1011.0,355.67,355.91,355.51,355.61,1011.0
2025-05-09 10:20:00,355.42,355.62,355.39,355.47,2663.0,355.42,355.62,355.39,355.47,2663.0
2025-05-09 10:25:00,355.39,355.59,355.12,355.51,1637.0,355.39,355.59,355.12,355.51,1637.0
2025-05-09 10:30:00,355.38,355.38,355.03,355.04,2595.0,355.38,355.38,355.03,355.04,2595.0
2025-05-09 10:35:00,354.87,355.11,354.59,354.92,3540.0,354.87,355.11,354.59,354.92,3540.0
2025-05-09 10:40:00,354.92,355.17,354.85,354.85,2658.0,354.92,355.17,354.85,354.85,2658.0
2025-05-09 10:45:00,354.87,354.97,354.66,354.97,814.0,354.87,354.97,354.66,354.97,814.0
2025-05-09 10:50:00,354.56,354.57,354.39,354.42,2500.0,354.56,354.57,354.39,354.42,2500.0
2025-05-09 10:55:00,354.49,354.65,354.48,354.56,1500.0,354.49,354.65,354.48,354.56,1500.0
2025-05-09 11:00:00,354.56,355.13,354.55,355.13,1210.0,354.56,355.13,354.55,355.13,1210.0
2025-05-09 11:05:00,355.14,355.22,355.1,355.16,3050.0,355.14,355.22,355.1,355.16,3050.0
2025-05-09 11:10:00,355.16,355.38,354.68,354.81,5352.0,355.16,355.38,354.68,354.81,5352.0
2025-05-09 11:15:00,354.81,354.81,354.81,354.81,0.0,354.81,354.81,354.81,354.81,0.0
2025-05-09 11:20:00,354.4,354.53,353.9,354.53,3611.0,354.4,354.53,353.9,354.53,3611.0
2025-05-09 11:25:00,354.49,354.49,354.38,354.38,530.0,354.49,354.49,354.38,354.38,530.0
2025-05-09 11:30:00,354.73,355.03,354.57,355.02,2900.0,354.73,355.03,354.57,355.02,2900.0
2025-05-09 11:35:00,355.04,355.33,354.91,355.3,1500.0,355.04,355.33,354.91,355.3,1500.0
2025-05-09 11:40:00,355.3,355.48,355.24,355.33,2691.0,355.3,355.48,355.24,355.33,2691.0
2025-05-09 11:45:00,355.19,355.32,355.17,355.31,1391.0,355.19,355.32,355.17,355.31,1391.0
2025-05-09 11:50:00,355.34,355.94,355.27,355.94,4053.0,355.34,355.94,355.27,355.94,4053.0
2025-05-09 11:55:00,355.75,355.94,355.59,355.93,3099.0,355.75,355.94,355.59,355.93,3099.0
2025-05-09 12:00:00,355.98,355.98,355.33,355.33,1325.0,355.98,355.98,355.33,355.33,1325.0
2025-05-09 12:05:00,355.59,355.59,355.1,355.1,568.0,355.59,355.59,355.1,355.1,568.0
2025-05-09 12:10:00,355.01,355.26,354.82,355.26,3959.0,355.01,355.26,354.82,355.26,3959.0
2025-05-09 12:15:00,355.14,355.42,355.13,355.42,800.0,355.14,355.42,355.13,355.42,800.0
2025-05-09 12:20:00,355.48,355.57,354.87,354.88,6615.0,355.48,355.57,354.87,354.88,6615.0
2025-05-09 12:25:00,355.07,355.07,354.03,354.44,3733.0,355.07,355.07,354.03,354.44,3733.0
2025-05-09 12:30:00,354.48,354.49,353.9,354.04,9573.0,354.48,354.49,353.9,354.04,9573.0
2025-05-09 12:35:00,354.02,354.11,353.84,353.84,3730.0,354.02,354.11,353.84,353.84,3730.0
2025-05-09 12:40:00,353.71,353.76,352.75,352.94,3839.0,353.71,353.76,352.75,352.94,3839.0
2025-05-09 12:45:00,352.86,353.05,352.65,353.05,3004.0,352.86,353.05,352.65,353.05,3004.0
2025-05-09 12:50:00,352.91,352.91,352.54,352.91,3051.0,352.91,352.91,352.54,352.91,3051.0
2025-05-09 12:55:00,353.01,353.03,352.75,352.77,1227.0,353.01,353.03,352.75,352.77,1227.0
2025-05-09 13:00:00,352.89,353.02,352.8,352.99,3084.0,352.89,353.02,352.8,352.99,3084.0
2025-05-09 13:05:00,352.93,353.63,352.84,353.63,5144.0,352.93,353.63,352.84,353.63,5144.0
2025-05-09 13:10:00,353.52,353.59,353.05,353.14,5472.0,353.52,353.59,353.05,353.14,5472.0
2025-05-09 13:15:00,353.12,353.64,353.05,353.64,3772.0,353.12,353.64,353.05,353.64,3772.0
2025-05-09 13:20:00,353.68,354.03,353.56,353.87,2750.0,353.68,354.03,353.56,353.87,2750.0
2025-05-09 13:25:00,354.0,354.17,353.62,353.8,8549.0,354.0,354.17,353.62,353.8,8549.0
2025-05-09 13:30:00,353.98,353.98,353.63,353.65,1541.0,353.98,353.98,353.63,353.65,1541.0
2025-05-09 13:35:00,353.63,354.72,353.63,354.72,7364.0,353.63,354.72,353.63,354.72,7364.0
2025-05-09 13:40:00,354.73,355.06,354.52,354.52,2376.0,354.73,355.06,354.52,354.52,2376.0
2025-05-09 13:45:00,354.63,355.04,354.57,355.01,1741.0,354.63,355.04,354.57,355.01,1741.0
2025-05-09 13:50:00,354.87,355.12,354.87,355.02,700.0,354.87,355.12,354.87,355.02,700.0
2025-05-09 13:55:00,355.02,355.21,354.8,354.8,1912.0,355.02,355.21,354.8,354.8,1912.0
2025-05-09 14:00:00,354.95,355.05,354.58,354.63,5633.0,354.95,355.05,354.58,354.63,5633.0
2025-05-09 14:05:00,354.99,354.99,354.59,354.61,2983.0,354.99,354.99,354.59,354.61,2983.0
2025-05-09 14:10:00,354.59,354.91,354.44,354.55,4289.0,354.59,354.91,354.44,354.55,4289.0
2025-05-09 14:15:00,354.62,354.89,354.35,354.68,8780.0,354.62,354.89,354.35,354.68,8780.0
2025-05-09 14:20:00,354.68,355.0,354.68,354.88,2380.0,354.68,355.0,354.68,354.88,2380.0
2025-05-09 14:25:00,355.11,355.11,354.92,354.92,496.0,355.11,355.11,354.92,354.92,496.0
2025-05-09 14:30:00,354.96,355.33,354.87,355.3,5190.0,354.96,355.33,354.87,355.3,5190.0
2025-05-09 14:35:00,355.39,355.39,355.04,355.12,3150.0,355.39,355.39,355.04,355.12,3150.0
2025-05-09 14:40:00,355.12,355.24,355.02,355.12,988.0,355.12,355.24,355.02,355.12,988.0
2025-05-09 14:45:00,355.14,355.21,354.87,354.91,2600.0,355.14,355.21,354.87,354.91,2600.0
2025-05-09 14:50:00,355.1,355.1,354.86,354.87,1607.0,355.1,355.1,354.86,354.87,1607.0
2025-05-09 14:55:00,354.82,355.03,354.82,354.88,4105.0,354.82,355.03,354.82,354.88,4105.0
2025-05-09 15:00:00,354.78,355.0,354.76,354.9,1319.0,354.78,355.0,354.76,354.9,1319.0
2025-05-09 15:05:00,355.02,355.16,354.88,355.15,10864.0,355.02,355.16,354.88,355.15,10864.0
2025-05-09 15:10:00,355.15,355.15,354.72,354.75,1885.0,355.15,355.15,354.72,354.75,1885.0
2025-05-09 15:15:00,354.75,355.06,354.74,355.02,5089.0,354.75,355.06,354.74,355.02,5089.0
2025-05-09 15:20:00,354.99,355.02,354.81,355.0,3849.0,354.99,355.02,354.81,355.0,3849.0
2025-05-09 15:25:00,354.81,354.81,354.54,354.54,1505.0,354.81,354.81,354.54,354.54,1505.0
2025-05-09 15:30:00,354.54,355.0,354.51,354.73,5257.0,354.54,355.0,354.51,354.73,5257.0
2025-05-09 15:35:00,354.81,354.81,354.49,354.51,3214.0,354.81,354.81,354.49,354.51,3214.0
2025-05-09 15:40:00,354.53,354.82,354.31,354.31,10237.0,354.53,354.82,354.31,354.31,10237.0
2025-05-09 15:45:00,354.44,354.44,353.89,354.07,8867.0,354.44,354.44,353.89,354.07,8867.0
2025-05-09 15:50:00,353.88,354.71,353.88,354.58,9687.0,353.88,354.71,353.88,354.58,9687.0
2025-05-09 15:55:00,354.51,354.51,353.92,354.33,45491.0,354.51,354.51,353.92,354.33,45491.0
2025-05-12 09:30:00,353.18,355.1,348.82,349.66,13521.0,353.18,355.1,348.82,349.66,13521.0
2025-05-12 09:35:00,349.58,350.53,347.75,348.99,39265.0,349.58,350.53,347.75,348.99,39265.0
2025-05-12 09:40:00,348.6,349.76,348.25,349.51,8098.0,348.6,349.76,348.25,349.51,8098.0
2025-05-12 09:45:00,348.95,351.92,348.95,351.92,7711.0,348.95,351.92,348.95,351.92,7711.0
2025-05-12 09:50:00,351.87,352.79,351.8,351.97,8270.0,351.87,352.79,351.8,351.97,8270.0
2025-05-12 09:55:00,351.97,352.75,351.75,352.11,6476.0,351.97,352.75,351.75,352.11,6476.0
2025-05-12 10:00:00,352.12,352.12,349.7,349.7,9655.0,352.12,352.12,349.7,349.7,9655.0
2025-05-12 10:05:00,349.71,351.08,349.71,350.42,7692.0,349.71,351.08,349.71,350.42,7692.0
2025-05-12 10:10:00,350.51,351.8,350.51,351.46,3571.0,350.51,351.8,350.51,351.46,3571.0
2025-05-12 10:15:00,351.75,351.8,351.45,351.8,1300.0,351.75,351.8,351.45,351.8,1300.0
2025-05-12 10:20:00,351.81,351.81,350.78,350.78,5723.0,351.81,351.81,350.78,350.78,5723.0
2025-05-12 10:25:00,351.25,351.28,350.5,351.16,3486.0,351.25,351.28,350.5,351.16,3486.0
2025-05-12 10:30:00,351.28,351.53,350.55,351.4,10603.0,351.28,351.53,350.55,351.4,10603.0
2025-05-12 10:35:00,351.67,351.89,351.46,351.55,2200.0,351.67,351.89,351.46,351.55,2200.0
2025-05-12 10:40:00,351.55,351.71,351.02,351.13,3434.0,351.55,351.71,351.02,351.13,3434.0
2025-05-12 10:45:00,351.4,351.87,351.3,351.69,5051.0,351.4,351.87,351.3,351.69,5051.0
2025-05-12 10:50:00,352.06,352.63,352.06,352.19,5319.0,352.06,352.63,352.06,352.19,5319.0
2025-05-12 10:55:00,352.28,352.54,351.68,351.8,3904.0,352.28,352.54,351.68,351.8,3904.0
2025-05-12 11:00:00,352.06,352.82,352.06,352.3,2139.0,352.06,352.82,352.06,352.3,2139.0
2025-05-12 11:05:00,352.32,352.32,351.78,351.78,10394.0,352.32,352.32,351.78,351.78,10394.0
2025-05-12 11:10:00,351.98,352.3,351.63,351.63,4631.0,351.98,352.3,351.63,351.63,4631.0
2025-05-12 11:15:00,351.74,351.75,351.55,351.64,1500.0,351.74,351.75,351.55,351.64,1500.0
2025-05-12 11:20:00,351.64,351.64,350.69,350.7,1739.0,351.64,351.64,350.69,350.7,1739.0
2025-05-12 11:25:00,350.66,351.32,350.58,351.15,6409.0,350.66,351.32,350.58,351.15,6409.0
2025-05-12 11:30:00,351.21,351.43,351.2,351.33,2425.0,351.21,351.43,351.2,351.33,2425.0
2025-05-12 11:35:00,351.34,351.42,351.14,351.14,1410.0,351.34,351.42,351.14,351.14,1410.0
2025-05-12 11:40:00,351.25,351.65,351.24,351.32,2210.0,351.25,351.65,351.24,351.32,2210.0
2025-05-12 11:45:00,351.31,351.45,351.11,351.23,1028.0,351.31,351.45,351.11,351.23,1028.0
2025-05-12 11:50:00,351.43,351.61,351.42,351.57,1487.0,351.43,351.61,351.42,351.57,1487.0
2025-05-12 11:55:00,351.61,351.77,351.61,351.69,1524.0,351.61,351.77,351.61,351.69,1524.0
2025-05-12 12:00:00,351.56,351.66,351.3,351.37,2680.0,351.56,351.66,351.3,351.37,2680.0
2025-05-12 12:05:00,351.38,351.83,351.37,351.7,2921.0,351.38,351.83,351.37,351.7,2921.0
2025-05-12 12:10:00,351.72,351.74,351.24,351.38,4739.0,351.72,351.74,351.24,351.38,4739.0
2025-05-12 12:15:00,351.35,351.68,351.35,351.36,2005.0,351.35,351.68,351.35,351.36,2005.0
2025-05-12 12:20:00,351.45,351.87,351.44,351.87,4541.0,351.45,351.87,351.44,351.87,4541.0
2025-05-12 12:25:00,351.92,352.12,351.77,351.82,2912.0,351.92,352.12,351.77,351.82,2912.0
2025-05-12 12:30:00,351.88,351.91,351.88,351.91,1256.0,351.88,351.91,351.88,351.91,1256.0
2025-05-12 12:35:00,351.91,351.96,351.76,351.76,1368.0,351.91,351.96,351.76,351.76,1368.0
2025-05-12 12:40:00,351.88,352.39,351.66,352.23,4560.0,351.88,352.39,351.66,352.23,4560.0
2025-05-12 12:45:00,352.09,352.27,352.09,352.27,500.0,352.09,352.27,352.09,352.27,500.0
2025-05-12 12:50:00,352.16,352.34,352.13,352.28,900.0,352.16,352.34,352.13,352.28,900.0
2025-05-12 12:55:00,352.43,352.55,352.34,352.46,4199.0,352.43,352.55,352.34,352.46,4199.0
2025-05-12 13:00:00,352.46,352.64,352.45,352.59,3804.0,352.46,352.64,352.45,352.59,3804.0
2025-05-12 13:05:00,352.42,352.69,352.36,352.53,2960.0,352.42,352.69,352.36,352.53,2960.0
2025-05-12 13:10:00,352.37,352.43,352.29,352.42,915.0,352.37,352.43,352.29,352.42,915.0
2025-05-12 13:15:00,352.23,352.24,351.92,352.08,3970.0,352.23,352.24,351.92,352.08,3970.0
2025-05-12 13:20:00,351.96,351.96,351.84,351.84,1019.0,351.96,351.96,351.84,351.84,1019.0
2025-05-12 13:25:00,351.75,352.09,351.71,352.02,5831.0,351.75,352.09,351.71,352.02,5831.0
2025-05-12 13:30:00,352.01,352.4,352.01,352.4,1807.0,352.01,352.4,352.01,352.4,1807.0
2025-05-12 13:35:00,352.21,352.81,352.21,352.81,3110.0,352.21,352.81,352.21,352.81,3110.0
2025-05-12 13:40:00,352.67,352.73,352.67,352.73,900.0,352.67,352.73,352.67,352.73,900.0
2025-05-12 13:45:00,352.85,353.07,352.63,352.65,3880.0,352.85,353.07,352.63,352.65,3880.0
2025-05-12 13:50:00,352.65,352.7,352.48,352.59,2543.0,352.65,352.7,352.48,352.59,2543.0
2025-05-12 13:55:00,352.59,352.81,352.59,352.7,3141.0,352.59,352.81,352.59,352.7,3141.0
2025-05-12 14:00:00,352.7,353.17,352.7,352.98,4073.0,352.7,353.17,352.7,352.98,4073.0
2025-05-12 14:05:00,352.98,353.48,352.97,353.48,2300.0,352.98,353.48,352.97,353.48,2300.0
2025-05-12 14:10:00,353.35,353.46,353.15,353.24,1047.0,353.35,353.46,353.15,353.24,1047.0
2025-05-12 14:15:00,353.48,353.54,353.28,353.5,4186.0,353.48,353.54,353.28,353.5,4186.0
2025-05-12 14:20:00,353.28,353.28,353.09,353.23,1502.0,353.28,353.28,353.09,353.23,1502.0
2025-05-12 14:25:00,352.95,352.95,352.95,352.95,100.0,352.95,352.95,352.95,352.95,100.0
2025-05-12 14:30:00,353.21,353.5,353.21,353.35,6529.0,353.21,353.5,353.21,353.35,6529.0
2025-05-12 14:35:00,353.39,353.51,353.24,353.4,2362.0,353.39,353.51,353.24,353.4,2362.0
2025-05-12 14:40:00,353.4,353.8,353.39,353.57,4271.0,353.4,353.8,353.39,353.57,4271.0
2025-05-12 14:45:00,353.52,353.53,353.17,353.17,965.0,353.52,353.53,353.17,353.17,965.0
2025-05-12 14:50:00,353.07,353.09,353.05,353.09,1337.0,353.07,353.09,353.05,353.09,1337.0
2025-05-12 14:55:00,353.09,353.38,352.9,353.27,14496.0,353.09,353.38,352.9,353.27,14496.0
2025-05-12 15:00:00,353.41,353.75,353.28,353.75,3959.0,353.41,353.75,353.28,353.75,3959.0
2025-05-12 15:05:00,353.62,353.7,353.56,353.68,1284.0,353.62,353.7,353.56,353.68,1284.0
2025-05-12 15:10:00,353.61,353.61,353.43,353.52,2638.0,353.61,353.61,353.43,353.52,2638.0
2025-05-12 15:15:00,353.37,353.69,353.29,353.55,4663.0,353.37,353.69,353.29,353.55,4663.0
2025-05-12 15:20:00,353.55,354.03,353.55,353.98,3190.0,353.55,354.03,353.55,353.98,3190.0
2025-05-12 15:25:00,353.98,354.47,353.98,354.12,2994.0,353.98,354.47,353.98,354.12,2994.0
2025-05-12 15:30:00,354.04,354.07,353.75,353.78,5130.0,354.04,354.07,353.75,353.78,5130.0
2025-05-12 15:35:00,353.78,353.78,353.42,353.49,7713.0,353.78,353.78,353.42,353.49,7713.0
2025-05-12 15:40:00,353.42,353.6,353.28,353.46,6733.0,353.42,353.6,353.28,353.46,6733.0
2025-05-12 15:45:00,353.44,353.64,352.93,353.13,21251.0,353.44,353.64,352.93,353.13,21251.0
2025-05-12 15:50:00,353.25,353.68,353.12,353.56,43239.0,353.25,353.68,353.12,353.56,43239.0
2025-05-12 15:55:00,353.56,354.03,353.25,353.57,105770.0,353.56,354.03,353.25,353.57,105770.0
2025-05-13 09:30:00,357.09,358.45,356.11,357.17,28188.0,357.09,358.45,356.11,357.17,28188.0
2025-05-13 09:35:00,357.17,360.17,355.58,359.09,20300.0,357.17,360.17,355.58,359.09,20300.0
2025-05-13 09:40:00,359.77,360.22,358.45,359.39,13139.0,359.77,360.22,358.45,359.39,13139.0
2025-05-13 09:45:00,359.33,359.58,358.51,358.81,5035.0,359.33,359.58,358.51,358.81,5035.0
2025-05-13 09:50:00,358.25,358.84,357.98,358.0,6790.0,358.25,358.84,357.98,358.0,6790.0
2025-05-13 09:55:00,358.31,358.51,357.99,358.0,9059.0,358.31,358.51,357.99,358.0,9059.0
2025-05-13 10:00:00,358.01,359.05,357.86,358.29,11846.0,358.01,359.05,357.86,358.29,11846.0
2025-05-13 10:05:00,358.13,359.0,357.91,358.89,10371.0,358.13,359.0,357.91,358.89,10371.0
2025-05-13 10:10:00,358.96,359.27,358.59,359.25,5632.0,358.96,359.27,358.59,359.25,5632.0
2025-05-13 10:15:00,359.28,359.62,359.23,359.46,7158.0,359.28,359.62,359.23,359.46,7158.0
2025-05-13 10:20:00,359.5,359.51,358.74,358.75,11591.0,359.5,359.51,358.74,358.75,11591.0
2025-05-13 10:25:00,358.85,359.01,358.14,358.14,5145.0,358.85,359.01,358.14,358.14,5145.0
2025-05-13 10:30:00,358.09,358.38,357.75,357.75,12527.0,358.09,358.38,357.75,357.75,12527.0
2025-05-13 10:35:00,357.74,357.75,356.88,357.21,10870.0,357.74,357.75,356.88,357.21,10870.0
2025-05-13 10:40:00,357.46,357.84,357.09,357.84,6485.0,357.46,357.84,357.09,357.84,6485.0
2025-05-13 10:45:00,357.61,357.92,357.42,357.88,3878.0,357.61,357.92,357.42,357.88,3878.0
2025-05-13 10:50:00,357.88,358.28,357.7,358.16,4569.0,357.88,358.28,357.7,358.16,4569.0
2025-05-13 10:55:00,357.94,358.11,357.31,357.31,4632.0,357.94,358.11,357.31,357.31,4632.0
2025-05-13 11:00:00,357.31,357.83,357.29,357.83,3066.0,357.31,357.83,357.29,357.83,3066.0
2025-05-13 11:05:00,357.58,357.67,357.24,357.3,5296.0,357.58,357.67,357.24,357.3,5296.0
2025-05-13 11:10:00,357.3,357.57,357.04,357.27,12344.0,357.3,357.57,357.04,357.27,12344.0
2025-05-13 11:15:00,357.05,357.43,356.89,357.23,11043.0,357.05,357.43,356.89,357.23,11043.0
2025-05-13 11:20:00,357.15,357.53,356.99,357.4,23572.0,357.15,357.53,356.99,357.4,23572.0
2025-05-13 11:25:00,357.48,357.48,356.99,356.99,3777.0,357.48,357.48,356.99,356.99,3777.0
2025-05-13 11:30:00,357.0,357.39,356.98,357.14,5220.0,357.0,357.39,356.98,357.14,5220.0
2025-05-13 11:35:00,357.36,357.6,357.05,357.38,15028.0,357.36,357.6,357.05,357.38,15028.0
2025-05-13 11:40:00,357.31,357.31,356.75,356.92,4702.0,357.31,357.31,356.75,356.92,4702.0
2025-05-13 11:45:00,356.85,357.43,356.75,356.9,4134.0,356.85,357.43,356.75,356.9,4134.0
2025-05-13 11:50:00,356.85,356.85,356.37,356.37,2176.0,356.85,356.85,356.37,356.37,2176.0
2025-05-13 11:55:00,356.54,356.72,356.4,356.72,2680.0,356.54,356.72,356.4,356.72,2680.0
2025-05-13 12:00:00,356.57,356.79,356.42,356.67,3128.0,356.57,356.79,356.42,356.67,3128.0
2025-05-13 12:05:00,356.67,356.96,356.35,356.35,3802.0,356.67,356.96,356.35,356.35,3802.0
2025-05-13 12:10:00,356.06,356.4,356.02,356.1,1355.0,356.06,356.4,356.02,356.1,1355.0
2025-05-13 12:15:00,356.14,356.25,355.75,355.86,2301.0,356.14,356.25,355.75,355.86,2301.0
2025-05-13 12:20:00,355.79,355.91,355.78,355.84,2202.0,355.79,355.91,355.78,355.84,2202.0
2025-05-13 12:25:00,355.84,356.22,355.84,356.14,2937.0,355.84,356.22,355.84,356.14,2937.0
2025-05-13 12:30:00,356.32,356.48,356.26,356.3,1830.0,356.32,356.48,356.26,356.3,1830.0
2025-05-13 12:35:00,356.5,356.5,355.87,355.87,4249.0,356.5,356.5,355.87,355.87,4249.0
2025-05-13 12:40:00,355.65,355.9,355.57,355.57,1150.0,355.65,355.9,355.57,355.57,1150.0
2025-05-13 12:45:00,355.72,355.9,355.53,355.56,3810.0,355.72,355.9,355.53,355.56,3810.0
2025-05-13 12:50:00,355.56,355.69,355.23,355.59,4186.0,355.56,355.69,355.23,355.59,4186.0
2025-05-13 12:55:00,355.78,355.98,355.57,355.98,973.0,355.78,355.98,355.57,355.98,973.0
2025-05-13 13:00:00,355.99,356.04,355.66,355.66,1712.0,355.99,356.04,355.66,355.66,1712.0
2025-05-13 13:05:00,355.88,356.09,355.77,355.78,2630.0,355.88,356.09,355.77,355.78,2630.0
2025-05-13 13:10:00,355.69,355.85,355.55,355.85,1800.0,355.69,355.85,355.55,355.85,1800.0
2025-05-13 13:15:00,355.97,356.45,355.97,356.41,918.0,355.97,356.45,355.97,356.41,918.0
2025-05-13 13:20:00,356.43,356.87,356.42,356.72,2359.0,356.43,356.87,356.42,356.72,2359.0
2025-05-13 13:25:00,356.77,356.87,356.48,356.68,1904.0,356.77,356.87,356.48,356.68,1904.0
2025-05-13 13:30:00,356.5,357.4,356.5,357.36,2744.0,356.5,357.4,356.5,357.36,2744.0
2025-05-13 13:35:00,357.36,357.38,356.83,357.05,2782.0,357.36,357.38,356.83,357.05,2782.0
2025-05-13 13:40:00,356.85,357.21,356.85,356.86,2350.0,356.85,357.21,356.85,356.86,2350.0
2025-05-13 13:45:00,356.85,357.17,356.85,357.04,910.0,356.85,357.17,356.85,357.04,910.0
2025-05-13 13:50:00,357.04,357.04,356.77,356.99,3904.0,357.04,357.04,356.77,356.99,3904.0
2025-05-13 13:55:00,356.91,356.99,356.8,356.89,1089.0,356.91,356.99,356.8,356.89,1089.0
2025-05-13 14:00:00,356.9,357.06,356.76,356.91,2600.0,356.9,357.06,356.76,356.91,2600.0
2025-05-13 14:05:00,356.99,357.06,356.45,356.45,2797.0,356.99,357.06,356.45,356.45,2797.0
2025-05-13 14:10:00,356.77,356.79,356.5,356.5,1200.0,356.77,356.79,356.5,356.5,1200.0
2025-05-13 14:15:00,356.55,356.58,356.23,356.38,2151.0,356.55,356.58,356.23,356.38,2151.0
2025-05-13 14:20:00,356.27,356.55,356.18,356.43,3685.0,356.27,356.55,356.18,356.43,3685.0
2025-05-13 14:25:00,356.27,356.41,356.02,356.02,1267.0,356.27,356.41,356.02,356.02,1267.0
2025-05-13 14:30:00,355.91,356.19,355.9,356.19,2705.0,355.91,356.19,355.9,356.19,2705.0
2025-05-13 14:35:00,356.31,356.31,356.29,356.3,397.0,356.31,356.31,356.29,356.3,397.0
2025-05-13 14:40:00,356.08,356.3,355.83,356.3,4422.0,356.08,356.3,355.83,356.3,4422.0
2025-05-13 14:45:00,356.4,356.47,356.21,356.28,1160.0,356.4,356.47,356.21,356.28,1160.0
2025-05-13 14:50:00,356.28,356.44,356.18,356.24,3728.0,356.28,356.44,356.18,356.24,3728.0
2025-05-13 14:55:00,356.15,356.44,355.98,356.38,2531.0,356.15,356.44,355.98,356.38,2531.0
2025-05-13 15:00:00,356.31,356.44,356.06,356.06,1858.0,356.31,356.44,356.06,356.06,1858.0
2025-05-13 15:05:00,355.91,355.99,355.86,355.88,2929.0,355.91,355.99,355.86,355.88,2929.0
2025-05-13 15:10:00,355.93,356.07,355.84,355.91,3155.0,355.93,356.07,355.84,355.91,3155.0
2025-05-13 15:15:00,355.92,356.23,355.83,355.92,3441.0,355.92,356.23,355.83,355.92,3441.0
2025-05-13 15:20:00,355.92,355.97,355.62,355.7,7301.0,355.92,355.97,355.62,355.7,7301.0
2025-05-13 15:25:00,355.84,356.06,355.7,355.83,7544.0,355.84,356.06,355.7,355.83,7544.0
2025-05-13 15:30:00,355.83,356.24,355.83,356.12,2067.0,355.83,356.24,355.83,356.12,2067.0
2025-05-13 15:35:00,356.13,356.64,356.11,356.41,10139.0,356.13,356.64,356.11,356.41,10139.0
2025-05-13 15:40:00,356.35,356.54,356.16,356.54,4512.0,356.35,356.54,356.16,356.54,4512.0
2025-05-13 15:45:00,356.46,356.46,355.92,356.13,10071.0,356.46,356.46,355.92,356.13,10071.0
2025-05-13 15:50:00,355.85,355.87,355.18,355.19,30125.0,355.85,355.87,355.18,355.19,30125.0
2025-05-13 15:55:00,355.14,355.35,354.91,355.17,78870.0,355.14,355.35,354.91,355.17,78870.0
2025-05-14 09:30:00,355.29,355.62,354.76,354.92,14204.0,355.29,355.62,354.76,354.92,14204.0
2025-05-14 09:35:00,354.63,354.63,353.0,354.51,4000.0,354.63,354.63,353.0,354.51,4000.0
2025-05-14 09:40:00,354.45,354.45,351.8,351.89,5113.0,354.45,354.45,351.8,351.89,5113.0
2025-05-14 09:45:00,351.99,352.17,351.75,352.08,1504.0,351.99,352.17,351.75,352.08,1504.0
2025-05-14 09:50:00,351.81,351.81,349.32,349.32,10355.0,351.81,351.81,349.32,349.32,10355.0
2025-05-14 09:55:00,349.56,350.25,349.37,349.8,6032.0,349.56,350.25,349.37,349.8,6032.0
2025-05-14 10:00:00,349.99,350.37,348.01,348.08,24683.0,349.99,350.37,348.01,348.08,24683.0
2025-05-14 10:05:00,348.01,349.42,347.48,348.09,21122.0,348.01,349.42,347.48,348.09,21122.0
2025-05-14 10:10:00,347.97,348.3,347.85,348.26,1609.0,347.97,348.3,347.85,348.26,1609.0
2025-05-14 10:15:00,348.18,349.07,348.18,348.82,6387.0,348.18,349.07,348.18,348.82,6387.0
2025-05-14 10:20:00,349.04,349.66,348.82,349.18,14435.0,349.04,349.66,348.82,349.18,14435.0
2025-05-14 10:25:00,349.42,349.91,349.16,349.34,33324.0,349.42,349.91,349.16,349.34,33324.0
2025-05-14 10:30:00,349.49,349.73,349.16,349.31,6601.0,349.49,349.73,349.16,349.31,6601.0
2025-05-14 10:35:00,349.22,349.68,349.08,349.5,4841.0,349.22,349.68,349.08,349.5,4841.0
2025-05-14 10:40:00,349.63,350.24,349.48,349.57,15498.0,349.63,350.24,349.48,349.57,15498.0
2025-05-14 10:45:00,349.46,349.46,348.33,348.81,7178.0,349.46,349.46,348.33,348.81,7178.0
2025-05-14 10:50:00,348.94,348.94,348.35,348.46,4937.0,348.94,348.94,348.35,348.46,4937.0
2025-05-14 10:55:00,348.52,348.7,348.23,348.57,9014.0,348.52,348.7,348.23,348.57,9014.0
2025-05-14 11:00:00,348.45,348.49,347.42,347.42,16492.0,348.45,348.49,347.42,347.42,16492.0
2025-05-14 11:05:00,347.7,348.53,347.68,348.26,9920.0,347.7,348.53,347.68,348.26,9920.0
2025-05-14 11:10:00,348.57,348.65,348.2,348.43,5842.0,348.57,348.65,348.2,348.43,5842.0
2025-05-14 11:15:00,348.41,348.83,348.13,348.83,9251.0,348.41,348.83,348.13,348.83,9251.0
2025-05-14 11:20:00,348.84,349.45,348.83,349.44,4799.0,348.84,349.45,348.83,349.44,4799.0
2025-05-14 11:25:00,349.44,349.86,349.05,349.76,14470.0,349.44,349.86,349.05,349.76,14470.0
2025-05-14 11:30:00,349.76,349.78,349.76,349.78,600.0,349.76,349.78,349.76,349.78,600.0
2025-05-14 11:35:00,349.88,350.62,349.63,350.54,15503.0,349.88,350.62,349.63,350.54,15503.0
2025-05-14 11:40:00,350.61,350.64,350.29,350.47,5575.0,350.61,350.64,350.29,350.47,5575.0
2025-05-14 11:45:00,350.53,350.67,350.15,350.15,4719.0,350.53,350.67,350.15,350.15,4719.0
2025-05-14 11:50:00,350.35,350.54,350.18,350.54,910.0,350.35,350.54,350.18,350.54,910.0
2025-05-14 11:55:00,350.49,350.68,350.47,350.47,4227.0,350.49,350.68,350.47,350.47,4227.0
2025-05-14 12:00:00,350.53,350.95,350.52,350.69,3887.0,350.53,350.95,350.52,350.69,3887.0
2025-05-14 12:05:00,350.65,350.67,350.49,350.55,3133.0,350.65,350.67,350.49,350.55,3133.0
2025-05-14 12:10:00,350.65,350.65,350.05,350.25,2194.0,350.65,350.65,350.05,350.25,2194.0
2025-05-14 12:15:00,350.45,350.55,350.3,350.55,3122.0,350.45,350.55,350.3,350.55,3122.0
2025-05-14 12:20:00,350.56,350.56,350.1,350.39,3026.0,350.56,350.56,350.1,350.39,3026.0
2025-05-14 12:25:00,350.42,350.63,350.42,350.63,600.0,350.42,350.63,350.42,350.63,600.0
2025-05-14 12:30:00,350.42,350.72,350.42,350.72,500.0,350.42,350.72,350.42,350.72,500.0
2025-05-14 12:35:00,350.72,350.74,350.21,350.21,4017.0,350.72,350.74,350.21,350.21,4017.0
2025-05-14 12:40:00,350.21,350.38,349.86,350.13,3118.0,350.21,350.38,349.86,350.13,3118.0
2025-05-14 12:45:00,350.28,350.58,350.23,350.56,1541.0,350.28,350.58,350.23,350.56,1541.0
2025-05-14 12:50:00,350.56,351.0,350.56,351.0,1848.0,350.56,351.0,350.56,351.0,1848.0
2025-05-14 12:55:00,351.0,351.3,351.0,351.09,1248.0,351.0,351.3,351.0,351.09,1248.0
2025-05-14 13:00:00,351.1,351.1,350.53,350.77,4501.0,351.1,351.1,350.53,350.77,4501.0
2025-05-14 13:05:00,350.79,350.92,350.78,350.85,1300.0,350.79,350.92,350.78,350.85,1300.0
2025-05-14 13:10:00,350.85,351.03,350.83,351.01,1234.0,350.85,351.03,350.83,351.01,1234.0
2025-05-14 13:15:00,351.04,351.05,350.48,350.67,3142.0,351.04,351.05,350.48,350.67,3142.0
2025-05-14 13:20:00,350.59,350.84,350.4,350.83,5891.0,350.59,350.84,350.4,350.83,5891.0
2025-05-14 13:25:00,351.1,351.22,350.75,351.21,1248.0,351.1,351.22,350.75,351.21,1248.0
2025-05-14 13:30:00,351.23,351.23,351.05,351.06,500.0,351.23,351.23,351.05,351.06,500.0
2025-05-14 13:35:00,350.93,351.27,350.93,351.26,1181.0,350.93,351.27,350.93,351.26,1181.0
2025-05-14 13:40:00,351.29,351.41,350.82,350.84,5285.0,351.29,351.41,350.82,350.84,5285.0
2025-05-14 13:45:00,350.99,351.15,350.71,350.75,2527.0,350.99,351.15,350.71,350.75,2527.0
2025-05-14 13:50:00,350.84,351.23,350.83,351.23,2867.0,350.84,351.23,350.83,351.23,2867.0
2025-05-14 13:55:00,351.21,351.63,351.01,351.63,2223.0,351.21,351.63,351.01,351.63,2223.0
2025-05-14 14:00:00,351.68,351.8,351.54,351.79,942.0,351.68,351.8,351.54,351.79,942.0
2025-05-14 14:05:00,351.82,352.43,351.82,352.43,5498.0,351.82,352.43,351.82,352.43,5498.0
2025-05-14 14:10:00,352.26,352.44,352.18,352.44,2248.0,352.26,352.44,352.18,352.44,2248.0
2025-05-14 14:15:00,352.3,352.58,352.29,352.57,2028.0,352.3,352.58,352.29,352.57,2028.0
2025-05-14 14:20:00,352.44,352.61,352.26,352.27,4825.0,352.44,352.61,352.26,352.27,4825.0
2025-05-14 14:25:00,352.54,352.54,351.86,352.22,7137.0,352.54,352.54,351.86,352.22,7137.0
2025-05-14 14:30:00,352.22,352.75,352.22,352.66,3335.0,352.22,352.75,352.22,352.66,3335.0
2025-05-14 14:35:00,352.94,352.96,352.74,352.74,400.0,352.94,352.96,352.74,352.74,400.0
2025-05-14 14:40:00,352.71,352.92,352.71,352.85,1070.0,352.71,352.92,352.71,352.85,1070.0
2025-05-14 14:45:00,353.04,353.04,352.43,352.7,4638.0,353.04,353.04,352.43,352.7,4638.0
2025-05-14 14:50:00,352.51,352.55,352.5,352.55,300.0,352.51,352.55,352.5,352.55,300.0
2025-05-14 14:55:00,352.56,352.56,352.33,352.41,7546.0,352.56,352.56,352.33,352.41,7546.0
2025-05-14 15:00:00,352.41,352.41,351.88,352.0,10008.0,352.41,352.41,351.88,352.0,10008.0
2025-05-14 15:05:00,351.89,352.02,351.78,351.8,1220.0,351.89,352.02,351.78,351.8,1220.0
2025-05-14 15:10:00,351.91,352.05,351.78,351.94,3316.0,351.91,352.05,351.78,351.94,3316.0
2025-05-14 15:15:00,351.9,352.35,351.87,352.35,8500.0,351.9,352.35,351.87,352.35,8500.0
2025-05-14 15:20:00,352.36,352.53,352.0,352.23,8333.0,352.36,352.53,352.0,352.23,8333.0
2025-05-14 15:25:00,352.06,352.51,352.06,352.51,1440.0,352.06,352.51,352.06,352.51,1440.0
2025-05-14 15:30:00,352.56,352.76,352.43,352.76,2125.0,352.56,352.76,352.43,352.76,2125.0
2025-05-14 15:35:00,352.71,352.81,352.48,352.52,8666.0,352.71,352.81,352.48,352.52,8666.0
2025-05-14 15:40:00,352.5,353.01,352.48,352.85,3419.0,352.5,353.01,352.48,352.85,3419.0
2025-05-14 15:45:00,352.71,352.8,352.43,352.6,4597.0,352.71,352.8,352.43,352.6,4597.0
2025-05-14 15:50:00,352.8,352.9,352.43,352.46,19925.0,352.8,352.9,352.43,352.46,19925.0
2025-05-14 15:55:00,352.5,352.5,351.41,352.21,107711.0,352.5,352.5,351.41,352.21,107711.0
2025-05-15 09:30:00,353.15,355.09,353.15,354.55,11350.0,353.15,355.09,353.15,354.55,11350.0
2025-05-15 09:35:00,355.24,355.93,353.82,355.28,7940.0,355.24,355.93,353.82,355.28,7940.0
2025-05-15 09:40:00,355.49,356.15,354.91,355.38,5394.0,355.49,356.15,354.91,355.38,5394.0
2025-05-15 09:45:00,355.96,356.56,355.95,356.36,2802.0,355.96,356.56,355.95,356.36,2802.0
2025-05-15 09:50:00,356.37,356.64,355.46,355.46,6457.0,356.37,356.64,355.46,355.46,6457.0
2025-05-15 09:55:00,355.64,355.94,355.46,355.49,9333.0,355.64,355.94,355.46,355.49,9333.0
2025-05-15 10:00:00,355.86,357.2,355.7,357.1,17292.0,355.86,357.2,355.7,357.1,17292.0
2025-05-15 10:05:00,357.06,357.21,355.88,356.3,3394.0,357.06,357.21,355.88,356.3,3394.0
2025-05-15 10:10:00,355.84,356.13,355.67,356.0,3008.0,355.84,356.13,355.67,356.0,3008.0
2025-05-15 10:15:00,356.05,356.32,355.76,355.76,4713.0,356.05,356.32,355.76,355.76,4713.0
2025-05-15 10:20:00,355.9,355.98,355.54,355.54,1718.0,355.9,355.98,355.54,355.54,1718.0
2025-05-15 10:25:00,355.8,356.29,355.79,356.01,5356.0,355.8,356.29,355.79,356.01,5356.0
2025-05-15 10:30:00,356.13,356.22,355.87,356.21,11477.0,356.13,356.22,355.87,356.21,11477.0
2025-05-15 10:35:00,356.13,356.47,355.93,356.26,18341.0,356.13,356.47,355.93,356.26,18341.0
2025-05-15 10:40:00,356.44,356.55,355.19,355.19,10259.0,356.44,356.55,355.19,355.19,10259.0
2025-05-15 10:45:00,355.23,355.7,355.23,355.43,1802.0,355.23,355.7,355.23,355.43,1802.0
2025-05-15 10:50:00,355.55,355.92,355.51,355.92,926.0,355.55,355.92,355.51,355.92,926.0
2025-05-15 10:55:00,355.6,355.6,355.23,355.43,1601.0,355.6,355.6,355.23,355.43,1601.0
2025-05-15 11:00:00,355.53,355.69,355.41,355.56,1746.0,355.53,355.69,355.41,355.56,1746.0
2025-05-15 11:05:00,355.7,356.21,355.56,356.11,6524.0,355.7,356.21,355.56,356.11,6524.0
2025-05-15 11:10:00,355.83,356.09,355.6,355.91,3106.0,355.83,356.09,355.6,355.91,3106.0
2025-05-15 11:15:00,356.08,356.13,355.9,356.06,2072.0,356.08,356.13,355.9,356.06,2072.0
2025-05-15 11:20:00,355.97,356.24,355.84,356.08,7419.0,355.97,356.24,355.84,356.08,7419.0
2025-05-15 11:25:00,356.02,356.05,355.75,355.99,3381.0,356.02,356.05,355.75,355.99,3381.0
2025-05-15 11:30:00,355.99,356.13,355.97,355.97,1925.0,355.99,356.13,355.97,355.97,1925.0
2025-05-15 11:35:00,356.05,356.28,355.71,356.23,5417.0,356.05,356.28,355.71,356.23,5417.0
2025-05-15 11:40:00,356.13,356.13,355.88,356.11,4135.0,356.13,356.13,355.88,356.11,4135.0
2025-05-15 11:45:00,356.16,356.16,355.86,355.86,2189.0,356.16,356.16,355.86,355.86,2189.0
2025-05-15 11:50:00,355.77,356.13,355.77,356.11,4273.0,355.77,356.13,355.77,356.11,4273.0
2025-05-15 11:55:00,356.18,356.72,356.12,356.72,9495.0,356.18,356.72,356.12,356.72,9495.0
2025-05-15 12:00:00,356.58,357.1,356.55,357.1,3477.0,356.58,357.1,356.55,357.1,3477.0
2025-05-15 12:05:00,357.17,357.56,357.15,357.56,2000.0,357.17,357.56,357.15,357.56,2000.0
2025-05-15 12:10:00,357.53,357.56,357.27,357.31,1977.0,357.53,357.56,357.27,357.31,1977.0
2025-05-15 12:15:00,357.22,357.26,356.67,356.67,3194.0,357.22,357.26,356.67,356.67,3194.0
2025-05-15 12:20:00,356.56,356.91,356.52,356.69,3012.0,356.56,356.91,356.52,356.69,3012.0
2025-05-15 12:25:00,356.69,356.82,356.4,356.44,1694.0,356.69,356.82,356.4,356.44,1694.0
2025-05-15 12:30:00,356.44,356.44,355.78,356.05,4285.0,356.44,356.44,355.78,356.05,4285.0
2025-05-15 12:35:00,356.0,356.0,355.67,355.74,1706.0,356.0,356.0,355.67,355.74,1706.0
2025-05-15 12:40:00,355.82,356.08,355.74,356.08,1350.0,355.82,356.08,355.74,356.08,1350.0
2025-05-15 12:45:00,356.04,356.29,355.78,356.16,3244.0,356.04,356.29,355.78,356.16,3244.0
2025-05-15 12:50:00,356.18,356.18,355.9,356.14,2511.0,356.18,356.18,355.9,356.14,2511.0
2025-05-15 12:55:00,356.34,356.34,355.94,356.07,800.0,356.34,356.34,355.94,356.07,800.0
2025-05-15 13:00:00,356.16,356.26,355.93,356.17,5019.0,356.16,356.26,355.93,356.17,5019.0
2025-05-15 13:05:00,356.24,356.26,355.94,355.96,2691.0,356.24,356.26,355.94,355.96,2691.0
2025-05-15 13:10:00,355.96,356.17,355.95,356.16,2869.0,355.96,356.17,355.95,356.16,2869.0
2025-05-15 13:15:00,356.16,356.72,356.1,356.69,10568.0,356.16,356.72,356.1,356.69,10568.0
2025-05-15 13:20:00,356.69,357.0,356.69,356.86,1555.0,356.69,357.0,356.69,356.86,1555.0
2025-05-15 13:25:00,356.87,356.87,356.5,356.5,1251.0,356.87,356.87,356.5,356.5,1251.0
2025-05-15 13:30:00,356.69,356.7,356.38,356.56,4020.0,356.69,356.7,356.38,356.56,4020.0
2025-05-15 13:35:00,356.39,356.7,356.3,356.43,4984.0,356.39,356.7,356.3,356.43,4984.0
2025-05-15 13:40:00,356.46,356.76,356.46,356.75,1901.0,356.46,356.76,356.46,356.75,1901.0
2025-05-15 13:45:00,356.82,357.09,356.78,356.86,3627.0,356.82,357.09,356.78,356.86,3627.0
2025-05-15 13:50:00,357.01,357.01,356.79,356.9,3521.0,357.01,357.01,356.79,356.9,3521.0
2025-05-15 13:55:00,356.82,356.87,356.44,356.65,2752.0,356.82,356.87,356.44,356.65,2752.0
2025-05-15 14:00:00,356.65,356.81,356.47,356.66,3670.0,356.65,356.81,356.47,356.66,3670.0
2025-05-15 14:05:00,356.83,357.1,356.58,357.1,3910.0,356.83,357.1,356.58,357.1,3910.0
2025-05-15 14:10:00,357.08,357.37,357.01,357.37,1200.0,357.08,357.37,357.01,357.37,1200.0
2025-05-15 14:15:00,357.33,357.67,357.22,357.63,2576.0,357.33,357.67,357.22,357.63,2576.0
2025-05-15 14:20:00,357.62,357.75,357.36,357.36,2839.0,357.62,357.75,357.36,357.36,2839.0
2025-05-15 14:25:00,357.36,357.74,357.36,357.74,2492.0,357.36,357.74,357.36,357.74,2492.0
2025-05-15 14:30:00,357.67,358.01,357.67,358.0,3021.0,357.67,358.01,357.67,358.0,3021.0
2025-05-15 14:35:00,357.88,358.06,357.88,357.89,1978.0,357.88,358.06,357.88,357.89,1978.0
2025-05-15 14:40:00,357.9,357.92,357.62,357.79,5172.0,357.9,357.92,357.62,357.79,5172.0
2025-05-15 14:45:00,357.8,357.8,357.54,357.62,3215.0,357.8,357.8,357.54,357.62,3215.0
2025-05-15 14:50:00,357.71,357.9,357.56,357.69,8567.0,357.71,357.9,357.56,357.69,8567.0
2025-05-15 14:55:00,357.56,357.68,357.38,357.38,7595.0,357.56,357.68,357.38,357.38,7595.0
2025-05-15 15:00:00,357.38,357.6,357.24,357.4,5892.0,357.38,357.6,357.24,357.4,5892.0
2025-05-15 15:05:00,357.43,357.66,357.3,357.57,9698.0,357.43,357.66,357.3,357.57,9698.0
2025-05-15 15:10:00,357.5,357.71,357.44,357.69,4524.0,357.5,357.71,357.44,357.69,4524.0
2025-05-15 15:15:00,357.74,358.0,357.6,357.84,1879.0,357.74,358.0,357.6,357.84,1879.0
2025-05-15 15:20:00,357.84,358.08,357.82,357.87,3600.0,357.84,358.08,357.82,357.87,3600.0
2025-05-15 15:25:00,357.75,358.04,357.67,357.99,8809.0,357.75,358.04,357.67,357.99,8809.0
2025-05-15 15:30:00,357.8,358.21,357.78,357.78,8137.0,357.8,358.21,357.78,357.78,8137.0
2025-05-15 15:35:00,357.84,358.02,357.69,358.02,6913.0,357.84,358.02,357.69,358.02,6913.0
2025-05-15 15:40:00,357.9,358.47,357.77,358.47,6738.0,357.9,358.47,357.77,358.47,6738.0
2025-05-15 15:45:00,358.33,358.61,357.93,358.11,18572.0,358.33,358.61,357.93,358.11,18572.0
2025-05-15 15:50:00,358.11,358.99,358.04,358.28,15372.0,358.11,358.99,358.04,358.28,15372.0
2025-05-15 15:55:00,358.14,358.79,358.14,358.58,45068.0,358.14,358.79,358.14,358.58,45068.0
2025-05-16 09:30:00,358.53,359.41,357.95,358.52,50396.0,358.53,359.41,357.95,358.52,50396.0
2025-05-16 09:35:00,357.95,359.45,357.89,358.46,6572.0,357.95,359.45,357.89,358.46,6572.0
2025-05-16 09:40:00,358.66,359.9,358.66,359.25,1678.0,358.66,359.9,358.66,359.25,1678.0
2025-05-16 09:45:00,359.23,360.0,359.22,359.66,20897.0,359.23,360.0,359.22,359.66,20897.0
2025-05-16 09:50:00,359.66,360.0,359.12,359.42,4965.0,359.66,360.0,359.12,359.42,4965.0
2025-05-16 09:55:00,359.42,359.47,359.26,359.31,2354.0,359.42,359.47,359.26,359.31,2354.0
2025-05-16 10:00:00,359.4,359.41,358.78,358.78,3104.0,359.4,359.41,358.78,358.78,3104.0
2025-05-16 10:05:00,358.58,358.63,358.09,358.13,1000.0,358.58,358.63,358.09,358.13,1000.0
2025-05-16 10:10:00,357.72,358.07,357.7,357.7,3514.0,357.72,358.07,357.7,357.7,3514.0
2025-05-16 10:15:00,358.0,358.33,357.83,358.06,2300.0,358.0,358.33,357.83,358.06,2300.0
2025-05-16 10:20:00,358.06,358.81,357.96,358.69,4857.0,358.06,358.81,357.96,358.69,4857.0
2025-05-16 10:25:00,358.44,358.77,358.44,358.63,2000.0,358.44,358.77,358.44,358.63,2000.0
2025-05-16 10:30:00,358.64,359.0,358.64,358.98,7141.0,358.64,359.0,358.64,358.98,7141.0
2025-05-16 10:35:00,358.8,359.11,358.73,358.97,5609.0,358.8,359.11,358.73,358.97,5609.0
2025-05-16 10:40:00,358.97,359.13,358.76,359.12,6496.0,358.97,359.13,358.76,359.12,6496.0
2025-05-16 10:45:00,359.12,359.54,359.12,359.39,12022.0,359.12,359.54,359.12,359.39,12022.0
2025-05-16 10:50:00,359.14,359.66,359.14,359.65,5632.0,359.14,359.66,359.14,359.65,5632.0
2025-05-16 10:55:00,359.79,359.8,359.14,359.18,3877.0,359.79,359.8,359.14,359.18,3877.0
2025-05-16 11:00:00,359.13,359.52,359.13,359.34,5676.0,359.13,359.52,359.13,359.34,5676.0
2025-05-16 11:05:00,359.54,359.54,359.01,359.11,3180.0,359.54,359.54,359.01,359.11,3180.0
2025-05-16 11:10:00,359.02,359.05,358.9,359.04,3378.0,359.02,359.05,358.9,359.04,3378.0
2025-05-16 11:15:00,359.03,359.43,358.95,359.28,3988.0,359.03,359.43,358.95,359.28,3988.0
2025-05-16 11:20:00,359.38,359.71,359.22,359.44,5911.0,359.38,359.71,359.22,359.44,5911.0
2025-05-16 11:25:00,359.44,359.66,359.36,359.5,3506.0,359.44,359.66,359.36,359.5,3506.0
2025-05-16 11:30:00,359.46,359.71,359.27,359.57,4226.0,359.46,359.71,359.27,359.57,4226.0
2025-05-16 11:35:00,359.67,359.9,359.57,359.72,1627.0,359.67,359.9,359.57,359.72,1627.0
2025-05-16 11:40:00,359.58,359.66,359.37,359.37,2736.0,359.58,359.66,359.37,359.37,2736.0
2025-05-16 11:45:00,359.53,359.53,358.82,359.11,3419.0,359.53,359.53,358.82,359.11,3419.0
2025-05-16 11:50:00,359.2,359.63,359.12,359.25,3877.0,359.2,359.63,359.12,359.25,3877.0
2025-05-16 11:55:00,359.38,359.9,359.38,359.61,3504.0,359.38,359.9,359.38,359.61,3504.0
2025-05-16 12:00:00,359.66,359.9,359.65,359.81,8655.0,359.66,359.9,359.65,359.81,8655.0
2025-05-16 12:05:00,359.77,359.82,359.48,359.67,2742.0,359.77,359.82,359.48,359.67,2742.0
2025-05-16 12:10:00,359.87,360.68,359.84,360.68,16608.0,359.87,360.68,359.84,360.68,16608.0
2025-05-16 12:15:00,360.69,360.69,360.51,360.52,1173.0,360.69,360.69,360.51,360.52,1173.0
2025-05-16 12:20:00,360.63,360.88,360.5,360.87,1400.0,360.63,360.88,360.5,360.87,1400.0
2025-05-16 12:25:00,360.9,360.99,360.53,360.98,1170.0,360.9,360.99,360.53,360.98,1170.0
2025-05-16 12:30:00,360.96,361.24,360.74,361.05,2555.0,360.96,361.24,360.74,361.05,2555.0
2025-05-16 12:35:00,360.89,361.05,360.8,361.03,7734.0,360.89,361.05,360.8,361.03,7734.0
2025-05-16 12:40:00,361.03,361.03,360.6,360.72,2371.0,361.03,361.03,360.6,360.72,2371.0
2025-05-16 12:45:00,360.73,360.73,360.18,360.18,4458.0,360.73,360.73,360.18,360.18,4458.0
2025-05-16 12:50:00,360.16,360.61,360.1,360.48,4050.0,360.16,360.61,360.1,360.48,4050.0
2025-05-16 12:55:00,360.66,360.89,360.61,360.89,3050.0,360.66,360.89,360.61,360.89,3050.0
2025-05-16 13:00:00,360.93,361.4,360.93,361.2,1531.0,360.93,361.4,360.93,361.2,1531.0
2025-05-16 13:05:00,361.22,361.51,361.12,361.25,2283.0,361.22,361.51,361.12,361.25,2283.0
2025-05-16 13:10:00,361.14,361.47,361.14,361.47,3401.0,361.14,361.47,361.14,361.47,3401.0
2025-05-16 13:15:00,361.42,361.62,361.17,361.29,6328.0,361.42,361.62,361.17,361.29,6328.0
2025-05-16 13:20:00,361.2,361.36,361.19,361.25,1360.0,361.2,361.36,361.19,361.25,1360.0
2025-05-16 13:25:00,361.18,361.46,361.18,361.46,2757.0,361.18,361.46,361.18,361.46,2757.0
2025-05-16 13:30:00,361.5,361.66,361.26,361.33,7743.0,361.5,361.66,361.26,361.33,7743.0
2025-05-16 13:35:00,361.34,361.66,361.33,361.48,835.0,361.34,361.66,361.33,361.48,835.0
2025-05-16 13:40:00,361.57,361.71,361.43,361.43,2292.0,361.57,361.71,361.43,361.43,2292.0
2025-05-16 13:45:00,361.46,361.82,361.38,361.74,2529.0,361.46,361.82,361.38,361.74,2529.0
2025-05-16 13:50:00,361.69,361.94,361.66,361.85,1732.0,361.69,361.94,361.66,361.85,1732.0
2025-05-16 13:55:00,361.79,361.82,361.63,361.75,1865.0,361.79,361.82,361.63,361.75,1865.0
2025-05-16 14:00:00,361.67,361.85,361.61,361.72,2970.0,361.67,361.85,361.61,361.72,2970.0
2025-05-16 14:05:00,361.66,361.67,361.38,361.38,3045.0,361.66,361.67,361.38,361.38,3045.0
2025-05-16 14:10:00,361.35,361.49,361.27,361.49,3276.0,361.35,361.49,361.27,361.49,3276.0
2025-05-16 14:15:00,361.51,361.58,361.44,361.47,2298.0,361.51,361.58,361.44,361.47,2298.0
2025-05-16 14:20:00,361.45,361.67,361.45,361.5,4720.0,361.45,361.67,361.45,361.5,4720.0
2025-05-16 14:25:00,361.58,361.68,361.5,361.54,1865.0,361.58,361.68,361.5,361.54,1865.0
2025-05-16 14:30:00,361.68,361.84,361.68,361.78,4168.0,361.68,361.84,361.68,361.78,4168.0
2025-05-16 14:35:00,361.71,361.8,361.61,361.71,2151.0,361.71,361.8,361.61,361.71,2151.0
2025-05-16 14:40:00,361.77,361.84,361.67,361.8,2942.0,361.77,361.84,361.67,361.8,2942.0
2025-05-16 14:45:00,361.82,361.89,361.59,361.66,2984.0,361.82,361.89,361.59,361.66,2984.0
2025-05-16 14:50:00,361.57,361.66,361.49,361.51,4533.0,361.57,361.66,361.49,361.51,4533.0
2025-05-16 14:55:00,361.63,361.66,361.35,361.45,5068.0,361.63,361.66,361.35,361.45,5068.0
2025-05-16 15:00:00,361.56,361.75,361.56,361.72,3856.0,361.56,361.75,361.56,361.72,3856.0
2025-05-16 15:05:00,361.64,361.64,361.35,361.55,1879.0,361.64,361.64,361.35,361.55,1879.0
2025-05-16 15:10:00,361.59,361.72,361.56,361.64,4078.0,361.59,361.72,361.56,361.64,4078.0
2025-05-16 15:15:00,361.7,361.98,361.65,361.9,7419.0,361.7,361.98,361.65,361.9,7419.0
2025-05-16 15:20:00,361.85,361.86,361.5,361.72,7463.0,361.85,361.86,361.5,361.72,7463.0
2025-05-16 15:25:00,361.61,361.74,361.55,361.71,6456.0,361.61,361.74,361.55,361.71,6456.0
2025-05-16 15:30:00,361.69,361.72,361.49,361.63,4521.0,361.69,361.72,361.49,361.63,4521.0
2025-05-16 15:35:00,361.54,361.94,361.54,361.81,4794.0,361.54,361.94,361.54,361.81,4794.0
2025-05-16 15:40:00,361.7,361.84,361.59,361.77,14308.0,361.7,361.84,361.59,361.77,14308.0
2025-05-16 15:45:00,361.72,362.05,361.55,361.86,11216.0,361.72,362.05,361.55,361.86,11216.0
2025-05-16 15:50:00,361.86,362.27,361.81,361.83,15519.0,361.86,362.27,361.81,361.83,15519.0
2025-05-16 15:55:00,361.83,362.19,361.76,362.12,40611.0,361.83,362.19,361.76,362.12,40611.0
2025-05-19 09:30:00,361.61,364.12,361.27,363.42,11724.0,361.61,364.12,361.27,363.42,11724.0
2025-05-19 09:35:00,363.38,363.39,361.89,362.06,3000.0,363.38,363.39,361.89,362.06,3000.0
2025-05-19 09:40:00,361.79,363.18,361.79,362.43,2454.0,361.79,363.18,361.79,362.43,2454.0
2025-05-19 09:45:00,362.22,362.47,361.68,362.44,7024.0,362.22,362.47,361.68,362.44,7024.0
2025-05-19 09:50:00,362.47,362.47,362.17,362.2,1391.0,362.47,362.47,362.17,362.2,1391.0
2025-05-19 09:55:00,362.2,362.2,361.69,361.83,1275.0,362.2,362.2,361.69,361.83,1275.0
2025-05-19 10:00:00,361.82,362.1,361.5,361.78,1118.0,361.82,362.1,361.5,361.78,1118.0
2025-05-19 10:05:00,361.74,362.08,360.6,360.8,7555.0,361.74,362.08,360.6,360.8,7555.0
2025-05-19 10:10:00,360.93,361.07,360.3,360.46,9393.0,360.93,361.07,360.3,360.46,9393.0
2025-05-19 10:15:00,360.81,361.01,360.61,361.01,2089.0,360.81,361.01,360.61,361.01,2089.0
2025-05-19 10:20:00,361.01,361.07,360.53,360.54,3560.0,361.01,361.07,360.53,360.54,3560.0
2025-05-19 10:25:00,360.52,361.13,360.52,361.02,2923.0,360.52,361.13,360.52,361.02,2923.0
2025-05-19 10:30:00,361.25,361.53,361.25,361.53,1041.0,361.25,361.53,361.25,361.53,1041.0
2025-05-19 10:35:00,361.52,361.63,361.48,361.5,1903.0,361.52,361.63,361.48,361.5,1903.0
2025-05-19 10:40:00,361.86,362.08,361.75,361.75,1056.0,361.86,362.08,361.75,361.75,1056.0
2025-05-19 10:45:00,361.74,361.89,361.74,361.89,422.0,361.74,361.89,361.74,361.89,422.0
2025-05-19 10:50:00,361.81,362.06,361.59,361.69,5170.0,361.81,362.06,361.59,361.69,5170.0
2025-05-19 10:55:00,361.64,361.89,361.64,361.78,2063.0,361.64,361.89,361.64,361.78,2063.0
2025-05-19 11:00:00,361.77,362.21,361.76,362.2,2387.0,361.77,362.21,361.76,362.2,2387.0
2025-05-19 11:05:00,362.04,362.38,362.04,362.38,500.0,362.04,362.38,362.04,362.38,500.0
2025-05-19 11:10:00,362.47,362.51,362.13,362.2,2460.0,362.47,362.51,362.13,362.2,2460.0
2025-05-19 11:15:00,362.36,362.5,362.34,362.5,924.0,362.36,362.5,362.34,362.5,924.0
2025-05-19 11:20:00,362.44,362.75,362.35,362.7,5008.0,362.44,362.75,362.35,362.7,5008.0
2025-05-19 11:25:00,362.7,362.7,362.3,362.31,2030.0,362.7,362.7,362.3,362.31,2030.0
2025-05-19 11:30:00,362.36,362.59,362.33,362.49,1239.0,362.36,362.59,362.33,362.49,1239.0
2025-05-19 11:35:00,362.44,362.44,362.16,362.31,1930.0,362.44,362.44,362.16,362.31,1930.0
2025-05-19 11:40:00,362.36,362.88,362.36,362.88,1251.0,362.36,362.88,362.36,362.88,1251.0
2025-05-19 11:45:00,362.9,363.04,362.81,362.98,1320.0,362.9,363.04,362.81,362.98,1320.0
2025-05-19 11:50:00,362.84,362.95,362.69,362.69,3613.0,362.84,362.95,362.69,362.69,3613.0
2025-05-19 11:55:00,362.75,362.75,362.58,362.65,1169.0,362.75,362.75,362.58,362.65,1169.0
2025-05-19 12:00:00,362.6,362.62,362.2,362.29,2751.0,362.6,362.62,362.2,362.29,2751.0
2025-05-19 12:05:00,362.25,362.48,362.16,362.48,1122.0,362.25,362.48,362.16,362.48,1122.0
2025-05-19 12:10:00,362.48,362.49,362.39,362.45,3050.0,362.48,362.49,362.39,362.45,3050.0
2025-05-19 12:15:00,362.57,362.73,362.57,362.64,2365.0,362.57,362.73,362.57,362.64,2365.0
2025-05-19 12:20:00,362.83,363.18,362.83,362.98,570.0,362.83,363.18,362.83,362.98,570.0
2025-05-19 12:25:00,363.0,363.23,362.95,363.05,2705.0,363.0,363.23,362.95,363.05,2705.0
2025-05-19 12:30:00,362.95,362.99,362.77,362.99,3601.0,362.95,362.99,362.77,362.99,3601.0
2025-05-19 12:35:00,362.98,363.09,362.98,363.09,300.0,362.98,363.09,362.98,363.09,300.0
2025-05-19 12:40:00,362.84,363.18,362.84,363.17,1231.0,362.84,363.18,362.84,363.17,1231.0
2025-05-19 12:45:00,363.18,363.23,363.01,363.21,1368.0,363.18,363.23,363.01,363.21,1368.0
2025-05-19 12:50:00,363.09,363.26,363.03,363.24,1736.0,363.09,363.26,363.03,363.24,1736.0
2025-05-19 12:55:00,363.18,363.28,362.9,363.06,3984.0,363.18,363.28,362.9,363.06,3984.0
2025-05-19 13:00:00,363.15,363.32,363.15,363.32,1529.0,363.15,363.32,363.15,363.32,1529.0
2025-05-19 13:05:00,363.2,363.5,363.12,363.38,2828.0,363.2,363.5,363.12,363.38,2828.0
2025-05-19 13:10:00,363.52,363.81,363.52,363.52,3788.0,363.52,363.81,363.52,363.52,3788.0
2025-05-19 13:15:00,363.49,363.6,363.34,363.6,4723.0,363.49,363.6,363.34,363.6,4723.0
2025-05-19 13:20:00,363.74,363.74,363.45,363.69,2951.0,363.74,363.74,363.45,363.69,2951.0
2025-05-19 13:25:00,363.72,364.0,363.64,363.9,3509.0,363.72,364.0,363.64,363.9,3509.0
2025-05-19 13:30:00,364.0,364.09,363.97,363.97,1313.0,364.0,364.09,363.97,363.97,1313.0
2025-05-19 13:35:00,363.97,364.29,363.96,364.25,5769.0,363.97,364.29,363.96,364.25,5769.0
2025-05-19 13:40:00,364.33,364.33,364.08,364.21,1550.0,364.33,364.33,364.08,364.21,1550.0
2025-05-19 13:45:00,364.25,364.3,363.95,364.26,3680.0,364.25,364.3,363.95,364.26,3680.0
2025-05-19 13:50:00,364.11,364.11,363.84,363.95,2300.0,364.11,364.11,363.84,363.95,2300.0
2025-05-19 13:55:00,363.84,363.84,363.7,363.84,1122.0,363.84,363.84,363.7,363.84,1122.0
2025-05-19 14:00:00,363.95,363.97,363.67,363.72,7786.0,363.95,363.97,363.67,363.72,7786.0
2025-05-19 14:05:00,363.72,364.02,363.48,364.0,9726.0,363.72,364.02,363.48,364.0,9726.0
2025-05-19 14:10:00,363.93,364.29,363.87,364.16,6618.0,363.93,364.29,363.87,364.16,6618.0
2025-05-19 14:15:00,364.2,364.61,364.2,364.61,19798.0,364.2,364.61,364.2,364.61,19798.0
2025-05-19 14:20:00,364.32,365.13,364.31,364.59,74347.0,364.32,365.13,364.31,364.59,74347.0
2025-05-19 14:25:00,364.48,365.0,364.35,364.84,7325.0,364.48,365.0,364.35,364.84,7325.0
2025-05-19 14:30:00,364.85,365.18,364.8,365.18,9898.0,364.85,365.18,364.8,365.18,9898.0
2025-05-19 14:35:00,365.07,365.25,365.0,365.14,5020.0,365.07,365.25,365.0,365.14,5020.0
2025-05-19 14:40:00,365.0,365.31,365.0,365.21,3094.0,365.0,365.31,365.0,365.21,3094.0
2025-05-19 14:45:00,365.19,365.22,364.83,365.17,30543.0,365.19,365.22,364.83,365.17,30543.0
2025-05-19 14:50:00,365.1,365.15,364.33,364.48,62889.0,365.1,365.15,364.33,364.48,62889.0
2025-05-19 14:55:00,364.53,364.53,364.23,364.5,7716.0,364.53,364.53,364.23,364.5,7716.0
2025-05-19 15:00:00,364.49,364.5,364.17,364.22,3587.0,364.49,364.5,364.17,364.22,3587.0
2025-05-19 15:05:00,364.17,364.17,363.98,364.11,2649.0,364.17,364.17,363.98,364.11,2649.0
2025-05-19 15:10:00,364.21,364.27,364.04,364.13,5486.0,364.21,364.27,364.04,364.13,5486.0
2025-05-19 15:15:00,364.04,364.09,363.82,363.82,2749.0,364.04,364.09,363.82,363.82,2749.0
2025-05-19 15:20:00,363.81,363.92,363.64,363.78,3505.0,363.81,363.92,363.64,363.78,3505.0
2025-05-19 15:25:00,363.83,364.03,363.54,363.85,9513.0,363.83,364.03,363.54,363.85,9513.0
2025-05-19 15:30:00,363.87,364.13,363.81,363.85,8076.0,363.87,364.13,363.81,363.85,8076.0
2025-05-19 15:35:00,363.69,364.11,363.69,364.09,3545.0,363.69,364.11,363.69,364.09,3545.0
2025-05-19 15:40:00,364.01,364.16,363.92,364.1,6597.0,364.01,364.16,363.92,364.1,6597.0
2025-05-19 15:45:00,364.11,364.27,364.08,364.15,7798.0,364.11,364.27,364.08,364.15,7798.0
2025-05-19 15:50:00,364.08,364.6,364.07,364.31,23871.0,364.08,364.6,364.07,364.31,23871.0
2025-05-19 15:55:00,364.49,365.06,364.32,365.01,62450.0,364.49,365.06,364.32,365.01,62450.0
2025-05-20 09:30:00,364.67,364.67,363.26,364.06,14663.0,364.67,364.67,363.26,364.06,14663.0
2025-05-20 09:35:00,364.06,364.67,363.92,363.93,1900.0,364.06,364.67,363.92,363.93,1900.0
2025-05-20 09:40:00,363.93,364.05,363.92,363.93,1847.0,363.93,364.05,363.92,363.93,1847.0
2025-05-20 09:45:00,363.89,364.53,363.33,363.82,2829.0,363.89,364.53,363.33,363.82,2829.0
2025-05-20 09:50:00,363.92,364.63,363.92,364.27,5104.0,363.92,364.63,363.92,364.27,5104.0
2025-05-20 09:55:00,364.18,364.8,364.18,364.22,6988.0,364.18,364.8,364.18,364.22,6988.0
2025-05-20 10:00:00,364.19,364.27,363.34,363.42,2768.0,364.19,364.27,363.34,363.42,2768.0
2025-05-20 10:05:00,363.42,364.0,363.3,363.74,1911.0,363.42,364.0,363.3,363.74,1911.0
2025-05-20 10:10:00,363.46,363.46,362.87,362.87,2110.0,363.46,363.46,362.87,362.87,2110.0
2025-05-20 10:15:00,362.84,363.11,362.41,363.0,1807.0,362.84,363.11,362.41,363.0,1807.0
2025-05-20 10:20:00,363.13,363.32,362.95,362.95,1000.0,363.13,363.32,362.95,362.95,1000.0
2025-05-20 10:25:00,362.93,363.11,362.74,362.83,879.0,362.93,363.11,362.74,362.83,879.0
2025-05-20 10:30:00,363.06,363.27,362.99,363.15,2273.0,363.06,363.27,362.99,363.15,2273.0
2025-05-20 10:35:00,363.23,363.45,362.88,363.45,600.0,363.23,363.45,362.88,363.45,600.0
2025-05-20 10:40:00,363.45,363.92,363.45,363.92,46017.0,363.45,363.92,363.45,363.92,46017.0
2025-05-20 10:45:00,363.97,363.97,363.72,363.73,3701.0,363.97,363.97,363.72,363.73,3701.0
2025-05-20 10:50:00,363.79,363.79,363.51,363.62,6413.0,363.79,363.79,363.51,363.62,6413.0
2025-05-20 10:55:00,363.65,363.65,363.32,363.43,1752.0,363.65,363.65,363.32,363.43,1752.0
2025-05-20 11:00:00,363.16,363.19,362.96,363.19,1617.0,363.16,363.19,362.96,363.19,1617.0
2025-05-20 11:05:00,363.22,363.22,363.08,363.09,900.0,363.22,363.22,363.08,363.09,900.0
2025-05-20 11:10:00,363.02,363.45,363.01,363.1,1035.0,363.02,363.45,363.01,363.1,1035.0
2025-05-20 11:15:00,363.27,363.4,363.17,363.17,300.0,363.27,363.4,363.17,363.17,300.0
2025-05-20 11:20:00,363.23,363.23,363.17,363.18,1477.0,363.23,363.23,363.17,363.18,1477.0
2025-05-20 11:25:00,363.18,363.26,363.17,363.25,2681.0,363.18,363.26,363.17,363.25,2681.0
2025-05-20 11:30:00,363.36,363.59,363.27,363.3,10890.0,363.36,363.59,363.27,363.3,10890.0
2025-05-20 11:35:00,362.99,363.13,362.98,363.09,1420.0,362.99,363.13,362.98,363.09,1420.0
2025-05-20 11:40:00,362.79,363.03,362.6,362.6,3666.0,362.79,363.03,362.6,362.6,3666.0
2025-05-20 11:45:00,362.69,362.82,362.57,362.74,1577.0,362.69,362.82,362.57,362.74,1577.0
2025-05-20 11:50:00,362.76,362.91,362.76,362.8,805.0,362.76,362.91,362.76,362.8,805.0
2025-05-20 11:55:00,362.98,362.98,362.73,362.93,900.0,362.98,362.98,362.73,362.93,900.0
2025-05-20 12:00:00,362.77,362.77,362.56,362.56,2300.0,362.77,362.77,362.56,362.56,2300.0
2025-05-20 12:05:00,362.56,362.56,362.35,362.35,500.0,362.56,362.56,362.35,362.35,500.0
2025-05-20 12:10:00,362.3,362.34,361.93,362.33,2280.0,362.3,362.34,361.93,362.33,2280.0
2025-05-20 12:15:00,362.19,362.2,362.08,362.12,1309.0,362.19,362.2,362.08,362.12,1309.0
2025-05-20 12:20:00,362.16,362.47,362.03,362.24,5250.0,362.16,362.47,362.03,362.24,5250.0
2025-05-20 12:25:00,362.19,362.22,361.98,361.98,2000.0,362.19,362.22,361.98,361.98,2000.0
2025-05-20 12:30:00,362.0,362.0,361.92,361.93,200.0,362.0,362.0,361.92,361.93,200.0
2025-05-20 12:35:00,361.93,361.94,361.92,361.92,1300.0,361.93,361.94,361.92,361.92,1300.0
2025-05-20 12:40:00,362.0,362.41,362.0,362.41,2678.0,362.0,362.41,362.0,362.41,2678.0
2025-05-20 12:45:00,362.25,362.56,362.24,362.43,1612.0,362.25,362.56,362.24,362.43,1612.0
2025-05-20 12:50:00,362.26,362.27,362.26,362.26,100.0,362.26,362.27,362.26,362.26,100.0
2025-05-20 12:55:00,362.49,362.65,362.42,362.65,736.0,362.49,362.65,362.42,362.65,736.0
2025-05-20 13:00:00,362.56,362.87,362.55,362.66,3596.0,362.56,362.87,362.55,362.66,3596.0
2025-05-20 13:05:00,362.9,362.91,362.78,362.91,800.0,362.9,362.91,362.78,362.91,800.0
2025-05-20 13:10:00,362.99,363.18,362.99,363.02,1392.0,362.99,363.18,362.99,363.02,1392.0
2025-05-20 13:15:00,363.12,363.35,363.09,363.35,2500.0,363.12,363.35,363.09,363.35,2500.0
2025-05-20 13:20:00,363.24,363.26,362.79,362.79,10390.0,363.24,363.26,362.79,362.79,10390.0
2025-05-20 13:25:00,362.67,363.03,362.67,362.85,1034.0,362.67,363.03,362.67,362.85,1034.0
2025-05-20 13:30:00,362.85,362.85,362.79,362.8,900.0,362.85,362.85,362.79,362.8,900.0
2025-05-20 13:35:00,362.8,363.26,362.79,363.26,1000.0,362.8,363.26,362.79,363.26,1000.0
2025-05-20 13:40:00,363.01,363.21,362.96,362.96,1800.0,363.01,363.21,362.96,362.96,1800.0
2025-05-20 13:45:00,362.96,362.96,362.95,362.95,300.0,362.96,362.96,362.95,362.95,300.0
2025-05-20 13:50:00,362.9,362.95,362.72,362.95,1950.0,362.9,362.95,362.72,362.95,1950.0
2025-05-20 13:55:00,362.97,363.15,362.94,362.94,1100.0,362.97,363.15,362.94,362.94,1100.0
2025-05-20 14:00:00,362.97,363.02,362.84,362.99,875.0,362.97,363.02,362.84,362.99,875.0
2025-05-20 14:05:00,363.02,363.1,362.87,363.0,1224.0,363.02,363.1,362.87,363.0,1224.0
2025-05-20 14:10:00,363.11,363.17,363.03,363.14,620.0,363.11,363.17,363.03,363.14,620.0
2025-05-20 14:15:00,363.04,363.16,362.94,363.05,2883.0,363.04,363.16,362.94,363.05,2883.0
2025-05-20 14:20:00,362.94,362.94,362.08,362.52,5208.0,362.94,362.94,362.08,362.52,5208.0
2025-05-20 14:25:00,362.37,362.7,362.37,362.45,2064.0,362.37,362.7,362.37,362.45,2064.0
2025-05-20 14:30:00,362.33,362.34,362.12,362.12,1301.0,362.33,362.34,362.12,362.12,1301.0
2025-05-20 14:35:00,362.1,362.34,361.98,362.34,3844.0,362.1,362.34,361.98,362.34,3844.0
2025-05-20 14:40:00,362.22,362.22,362.1,362.2,600.0,362.22,362.22,362.1,362.2,600.0
2025-05-20 14:45:00,362.03,362.43,362.03,362.18,2000.0,362.03,362.43,362.03,362.18,2000.0
2025-05-20 14:50:00,362.32,362.32,361.96,362.1,2170.0,362.32,362.32,361.96,362.1,2170.0
2025-05-20 14:55:00,362.1,362.46,362.1,362.28,1600.0,362.1,362.46,362.1,362.28,1600.0
2025-05-20 15:00:00,362.22,362.22,361.87,361.87,3248.0,362.22,362.22,361.87,361.87,3248.0
2025-05-20 15:05:00,362.04,362.34,362.04,362.22,1770.0,362.04,362.34,362.04,362.22,1770.0
2025-05-20 15:10:00,362.36,362.42,362.27,362.38,1500.0,362.36,362.42,362.27,362.38,1500.0
2025-05-20 15:15:00,362.36,362.36,362.14,362.25,6500.0,362.36,362.36,362.14,362.25,6500.0
2025-05-20 15:20:00,362.32,362.7,362.32,362.7,2000.0,362.32,362.7,362.32,362.7,2000.0
2025-05-20 15:25:00,362.7,362.7,362.38,362.44,2188.0,362.7,362.7,362.38,362.44,2188.0
2025-05-20 15:30:00,362.38,362.77,362.38,362.72,2396.0,362.38,362.77,362.38,362.72,2396.0
2025-05-20 15:35:00,362.66,362.91,362.61,362.82,2412.0,362.66,362.91,362.61,362.82,2412.0
2025-05-20 15:40:00,362.77,362.92,362.52,362.59,5201.0,362.77,362.92,362.52,362.59,5201.0
2025-05-20 15:45:00,362.59,362.72,362.42,362.5,3957.0,362.59,362.72,362.42,362.5,3957.0
2025-05-20 15:50:00,362.35,363.15,362.35,362.74,10847.0,362.35,363.15,362.35,362.74,10847.0
2025-05-20 15:55:00,362.75,362.75,362.12,362.4,67763.0,362.75,362.75,362.12,362.4,67763.0
2025-05-21 09:30:00,361.11,362.0,359.02,361.58,11188.0,361.11,362.0,359.02,361.58,11188.0
2025-05-21 09:35:00,361.08,361.71,360.65,361.41,1086.0,361.08,361.71,360.65,361.41,1086.0
2025-05-21 09:40:00,360.52,361.27,360.52,361.06,3062.0,360.52,361.27,360.52,361.06,3062.0
2025-05-21 09:45:00,360.98,361.33,360.85,361.08,2339.0,360.98,361.33,360.85,361.08,2339.0
2025-05-21 09:50:00,361.0,361.32,360.6,361.32,14409.0,361.0,361.32,360.6,361.32,14409.0
2025-05-21 09:55:00,361.2,361.31,361.05,361.26,600.0,361.2,361.31,361.05,361.26,600.0
2025-05-21 10:00:00,361.44,362.17,361.29,362.17,3040.0,361.44,362.17,361.29,362.17,3040.0
2025-05-21 10:05:00,361.97,361.97,361.41,361.6,1450.0,361.97,361.97,361.41,361.6,1450.0
2025-05-21 10:10:00,361.61,361.79,361.5,361.51,2190.0,361.61,361.79,361.5,361.51,2190.0
2025-05-21 10:15:00,361.87,361.93,361.66,361.66,998.0,361.87,361.93,361.66,361.66,998.0
2025-05-21 10:20:00,361.87,362.21,361.84,361.97,1647.0,361.87,362.21,361.84,361.97,1647.0
2025-05-21 10:25:00,361.79,361.8,360.97,360.97,3000.0,361.79,361.8,360.97,360.97,3000.0
2025-05-21 10:30:00,361.1,361.1,360.55,360.55,1394.0,361.1,361.1,360.55,360.55,1394.0
2025-05-21 10:35:00,360.81,360.81,360.61,360.78,670.0,360.81,360.81,360.61,360.78,670.0
2025-05-21 10:40:00,360.56,360.8,360.45,360.46,9204.0,360.56,360.8,360.45,360.46,9204.0
2025-05-21 10:45:00,360.47,360.47,359.89,359.9,6341.0,360.47,360.47,359.89,359.9,6341.0
2025-05-21 10:50:00,359.89,359.95,359.84,359.89,750.0,359.89,359.95,359.84,359.89,750.0
2025-05-21 10:55:00,359.89,360.24,359.89,360.24,1200.0,359.89,360.24,359.89,360.24,1200.0
2025-05-21 11:00:00,360.21,360.38,360.05,360.22,4348.0,360.21,360.38,360.05,360.22,4348.0
2025-05-21 11:05:00,360.42,360.66,360.25,360.66,934.0,360.42,360.66,360.25,360.66,934.0
2025-05-21 11:10:00,360.63,361.28,360.62,361.28,2826.0,360.63,361.28,360.62,361.28,2826.0
2025-05-21 11:15:00,361.26,361.28,360.7,360.7,3957.0,361.26,361.28,360.7,360.7,3957.0
2025-05-21 11:20:00,360.73,360.86,360.69,360.77,1694.0,360.73,360.86,360.69,360.77,1694.0
2025-05-21 11:25:00,360.71,360.71,360.49,360.69,2169.0,360.71,360.71,360.49,360.69,2169.0
2025-05-21 11:30:00,360.69,360.73,360.68,360.7,1300.0,360.69,360.73,360.68,360.7,1300.0
2025-05-21 11:35:00,360.59,360.9,360.38,360.4,5581.0,360.59,360.9,360.38,360.4,5581.0
2025-05-21 11:40:00,360.75,361.01,360.73,360.73,620.0,360.75,361.01,360.73,360.73,620.0
2025-05-21 11:45:00,360.6,360.75,360.37,360.62,7513.0,360.6,360.75,360.37,360.62,7513.0
2025-05-21 11:50:00,360.62,360.81,360.41,360.71,5077.0,360.62,360.81,360.41,360.71,5077.0
2025-05-21 11:55:00,360.96,361.07,360.84,360.93,1329.0,360.96,361.07,360.84,360.93,1329.0
2025-05-21 12:00:00,360.92,360.92,360.69,360.69,1372.0,360.92,360.92,360.69,360.69,1372.0
2025-05-21 12:05:00,360.64,360.93,360.63,360.9,1905.0,360.64,360.93,360.63,360.9,1905.0
2025-05-21 12:10:00,360.93,360.93,360.63,360.86,1642.0,360.93,360.93,360.63,360.86,1642.0
2025-05-21 12:15:00,360.98,361.21,360.98,361.21,817.0,360.98,361.21,360.98,361.21,817.0
2025-05-21 12:20:00,361.23,361.31,360.96,361.07,1810.0,361.23,361.31,360.96,361.07,1810.0
2025-05-21 12:25:00,360.89,360.89,360.8,360.8,799.0,360.89,360.89,360.8,360.8,799.0
2025-05-21 12:30:00,360.85,361.02,360.85,360.97,843.0,360.85,361.02,360.85,360.97,843.0
2025-05-21 12:35:00,360.97,360.97,360.97,360.97,0.0,360.97,360.97,360.97,360.97,0.0
2025-05-21 12:40:00,361.07,361.21,361.07,361.09,905.0,361.07,361.21,361.07,361.09,905.0
2025-05-21 12:45:00,361.19,361.33,361.15,361.33,1800.0,361.19,361.33,361.15,361.33,1800.0
2025-05-21 12:50:00,361.22,361.4,361.21,361.4,316.0,361.22,361.4,361.21,361.4,316.0
2025-05-21 12:55:00,361.28,361.37,361.02,361.02,2048.0,361.28,361.37,361.02,361.02,2048.0
2025-05-21 13:00:00,360.96,360.96,360.77,360.8,3174.0,360.96,360.96,360.77,360.8,3174.0
2025-05-21 13:05:00,360.81,360.9,360.68,360.85,14555.0,360.81,360.9,360.68,360.85,14555.0
2025-05-21 13:10:00,360.71,360.71,360.29,360.4,8116.0,360.71,360.71,360.29,360.4,8116.0
2025-05-21 13:15:00,360.41,360.42,359.25,359.49,11316.0,360.41,360.42,359.25,359.49,11316.0
2025-05-21 13:20:00,359.46,359.46,358.7,358.96,10585.0,359.46,359.46,358.7,358.96,10585.0
2025-05-21 13:25:00,358.95,358.95,358.03,358.11,4478.0,358.95,358.95,358.03,358.11,4478.0
2025-05-21 13:30:00,357.74,358.26,357.68,358.21,10745.0,357.74,358.26,357.68,358.21,10745.0
2025-05-21 13:35:00,358.11,359.04,358.11,359.04,7383.0,358.11,359.04,358.11,359.04,7383.0
2025-05-21 13:40:00,358.93,358.93,358.62,358.65,4059.0,358.93,358.93,358.62,358.65,4059.0
2025-05-21 13:45:00,358.64,358.89,358.47,358.54,18857.0,358.64,358.89,358.47,358.54,18857.0
2025-05-21 13:50:00,358.61,358.61,357.81,358.27,12223.0,358.61,358.61,357.81,358.27,12223.0
2025-05-21 13:55:00,358.22,358.27,357.91,357.97,3269.0,358.22,358.27,357.91,357.97,3269.0
2025-05-21 14:00:00,357.84,357.84,357.34,357.69,3998.0,357.84,357.84,357.34,357.69,3998.0
2025-05-21 14:05:00,357.99,358.33,357.72,357.97,1729.0,357.99,358.33,357.72,357.97,1729.0
2025-05-21 14:10:00,358.15,358.15,357.79,358.06,2447.0,358.15,358.15,357.79,358.06,2447.0
2025-05-21 14:15:00,358.03,358.28,357.86,358.03,2981.0,358.03,358.28,357.86,358.03,2981.0
2025-05-21 14:20:00,357.87,357.94,357.69,357.94,429.0,357.87,357.94,357.69,357.94,429.0
2025-05-21 14:25:00,358.0,358.15,357.88,357.9,2507.0,358.0,358.15,357.88,357.9,2507.0
2025-05-21 14:30:00,357.94,358.15,357.76,358.15,4842.0,357.94,358.15,357.76,358.15,4842.0
2025-05-21 14:35:00,358.21,358.36,358.1,358.1,2681.0,358.21,358.36,358.1,358.1,2681.0
2025-05-21 14:40:00,358.16,358.16,357.91,358.16,4436.0,358.16,358.16,357.91,358.16,4436.0
2025-05-21 14:45:00,358.14,358.32,357.63,357.63,1562.0,358.14,358.32,357.63,357.63,1562.0
2025-05-21 14:50:00,357.41,357.65,357.41,357.64,2095.0,357.41,357.65,357.41,357.64,2095.0
2025-05-21 14:55:00,357.46,357.78,357.42,357.72,3328.0,357.46,357.78,357.42,357.72,3328.0
2025-05-21 15:00:00,357.67,358.01,357.66,358.01,1377.0,357.67,358.01,357.66,358.01,1377.0
2025-05-21 15:05:00,357.87,357.87,357.55,357.56,2503.0,357.87,357.87,357.55,357.56,2503.0
2025-05-21 15:10:00,357.56,358.07,357.55,358.07,4809.0,357.56,358.07,357.55,358.07,4809.0
2025-05-21 15:15:00,358.11,358.16,357.87,357.93,3459.0,358.11,358.16,357.87,357.93,3459.0
2025-05-21 15:20:00,357.93,357.98,357.68,357.88,6277.0,357.93,357.98,357.68,357.88,6277.0
2025-05-21 15:25:00,357.98,358.01,357.71,357.71,4612.0,357.98,358.01,357.71,357.71,4612.0
2025-05-21 15:30:00,357.77,358.02,357.57,357.91,3139.0,357.77,358.02,357.57,357.91,3139.0
2025-05-21 15:35:00,358.06,358.16,357.86,358.16,3375.0,358.06,358.16,357.86,358.16,3375.0
2025-05-21 15:40:00,357.95,358.35,357.95,358.23,7692.0,357.95,358.35,357.95,358.23,7692.0
2025-05-21 15:45:00,358.35,358.41,357.91,357.97,6905.0,358.35,358.41,357.91,357.97,6905.0
2025-05-21 15:50:00,357.83,358.54,357.71,358.13,18459.0,357.83,358.54,357.71,358.13,18459.0
2025-05-21 15:55:00,358.22,358.33,357.77,358.04,85338.0,358.22,358.33,357.77,358.04,85338.0
2025-05-22 09:30:00,357.23,358.43,356.26,358.27,9840.0,357.23,358.43,356.26,358.27,9840.0
2025-05-22 09:35:00,357.31,357.61,356.47,357.29,3149.0,357.31,357.61,356.47,357.29,3149.0
2025-05-22 09:40:00,356.92,357.37,356.8,356.88,1538.0,356.92,357.37,356.8,356.88,1538.0
2025-05-22 09:45:00,356.81,356.83,356.41,356.42,2717.0,356.81,356.83,356.41,356.42,2717.0
2025-05-22 09:50:00,356.5,356.88,356.49,356.5,1300.0,356.5,356.88,356.49,356.5,1300.0
2025-05-22 09:55:00,356.54,356.54,355.98,356.2,4910.0,356.54,356.54,355.98,356.2,4910.0
2025-05-22 10:00:00,356.31,356.55,356.08,356.08,5952.0,356.31,356.55,356.08,356.08,5952.0
2025-05-22 10:05:00,355.68,356.03,355.04,355.04,4378.0,355.68,356.03,355.04,355.04,4378.0
2025-05-22 10:10:00,355.04,355.04,354.47,354.48,1546.0,355.04,355.04,354.47,354.48,1546.0
2025-05-22 10:15:00,353.98,354.8,353.97,354.79,2171.0,353.98,354.8,353.97,354.79,2171.0
2025-05-22 10:20:00,354.58,354.9,354.18,354.77,7567.0,354.58,354.9,354.18,354.77,7567.0
2025-05-22 10:25:00,354.51,354.61,354.04,354.07,7702.0,354.51,354.61,354.04,354.07,7702.0
2025-05-22 10:30:00,354.06,354.31,352.85,353.35,6804.0,354.06,354.31,352.85,353.35,6804.0
2025-05-22 10:35:00,353.16,353.44,352.95,353.44,3014.0,353.16,353.44,352.95,353.44,3014.0
2025-05-22 10:40:00,353.05,353.69,353.05,353.67,1857.0,353.05,353.69,353.05,353.67,1857.0
2025-05-22 10:45:00,353.95,354.04,353.7,353.71,906.0,353.95,354.04,353.7,353.71,906.0
2025-05-22 10:50:00,353.71,354.08,353.42,353.48,5400.0,353.71,354.08,353.42,353.48,5400.0
2025-05-22 10:55:00,353.37,354.74,353.37,354.32,32935.0,353.37,354.74,353.37,354.32,32935.0
2025-05-22 11:00:00,354.29,354.74,354.29,354.54,3792.0,354.29,354.74,354.29,354.54,3792.0
2025-05-22 11:05:00,354.44,354.69,354.43,354.69,525.0,354.44,354.69,354.43,354.69,525.0
2025-05-22 11:10:00,354.49,354.73,354.23,354.25,2399.0,354.49,354.73,354.23,354.25,2399.0
2025-05-22 11:15:00,354.37,354.41,354.16,354.17,1090.0,354.37,354.41,354.16,354.17,1090.0
2025-05-22 11:20:00,354.17,354.73,354.16,354.67,2758.0,354.17,354.73,354.16,354.67,2758.0
2025-05-22 11:25:00,354.66,354.91,354.44,354.44,782.0,354.66,354.91,354.44,354.44,782.0
2025-05-22 11:30:00,354.61,355.26,354.6,355.26,2560.0,354.61,355.26,354.6,355.26,2560.0
2025-05-22 11:35:00,355.54,356.05,355.26,355.6,3278.0,355.54,356.05,355.26,355.6,3278.0
2025-05-22 11:40:00,355.71,355.95,355.59,355.81,1640.0,355.71,355.95,355.59,355.81,1640.0
2025-05-22 11:45:00,355.65,355.82,355.31,355.31,2346.0,355.65,355.82,355.31,355.31,2346.0
2025-05-22 11:50:00,355.38,355.83,355.38,355.54,2865.0,355.38,355.83,355.38,355.54,2865.0
2025-05-22 11:55:00,355.86,355.86,355.61,355.61,642.0,355.86,355.86,355.61,355.61,642.0
2025-05-22 12:00:00,355.55,355.94,355.33,355.66,2359.0,355.55,355.94,355.33,355.66,2359.0
2025-05-22 12:05:00,355.62,355.79,355.47,355.56,2401.0,355.62,355.79,355.47,355.56,2401.0
2025-05-22 12:10:00,355.79,355.88,355.48,355.85,1782.0,355.79,355.88,355.48,355.85,1782.0
2025-05-22 12:15:00,355.89,355.96,355.43,355.43,2573.0,355.89,355.96,355.43,355.43,2573.0
2025-05-22 12:20:00,355.38,355.38,355.2,355.2,800.0,355.38,355.38,355.2,355.2,800.0
2025-05-22 12:25:00,355.42,355.42,355.19,355.19,850.0,355.42,355.42,355.19,355.19,850.0
2025-05-22 12:30:00,355.39,355.42,355.12,355.37,2718.0,355.39,355.42,355.12,355.37,2718.0
2025-05-22 12:35:00,355.53,355.71,355.27,355.38,1218.0,355.53,355.71,355.27,355.38,1218.0
2025-05-22 12:40:00,355.28,355.61,355.27,355.43,1323.0,355.28,355.61,355.27,355.43,1323.0
2025-05-22 12:45:00,355.53,355.57,354.81,354.81,1300.0,355.53,355.57,354.81,354.81,1300.0
2025-05-22 12:50:00,354.98,354.98,354.78,354.78,377.0,354.98,354.98,354.78,354.78,377.0
2025-05-22 12:55:00,354.98,354.98,354.66,354.69,1347.0,354.98,354.98,354.66,354.69,1347.0
2025-05-22 13:00:00,354.46,354.61,354.45,354.48,594.0,354.46,354.61,354.45,354.48,594.0
2025-05-22 13:05:00,354.49,354.49,354.37,354.38,400.0,354.49,354.49,354.37,354.38,400.0
2025-05-22 13:10:00,354.23,354.75,354.23,354.67,2007.0,354.23,354.75,354.23,354.67,2007.0
2025-05-22 13:15:00,354.48,355.09,354.47,355.09,1805.0,354.48,355.09,354.47,355.09,1805.0
2025-05-22 13:20:00,355.0,355.43,355.0,355.43,1076.0,355.0,355.43,355.0,355.43,1076.0
2025-05-22 13:25:00,355.69,355.96,355.65,355.83,1024.0,355.69,355.96,355.65,355.83,1024.0
2025-05-22 13:30:00,355.87,355.92,355.74,355.83,400.0,355.87,355.92,355.74,355.83,400.0
2025-05-22 13:35:00,355.9,356.01,355.72,355.72,541.0,355.9,356.01,355.72,355.72,541.0
2025-05-22 13:40:00,355.86,356.04,355.66,355.73,1586.0,355.86,356.04,355.66,355.73,1586.0
2025-05-22 13:45:00,355.66,355.89,355.66,355.76,1122.0,355.66,355.89,355.66,355.76,1122.0
2025-05-22 13:50:00,355.95,355.95,355.76,355.76,300.0,355.95,355.95,355.76,355.76,300.0
2025-05-22 13:55:00,355.87,355.96,355.63,355.76,1674.0,355.87,355.96,355.63,355.76,1674.0
2025-05-22 14:00:00,355.81,356.08,355.62,355.91,2646.0,355.81,356.08,355.62,355.91,2646.0
2025-05-22 14:05:00,355.86,356.09,355.85,356.09,337.0,355.86,356.09,355.85,356.09,337.0
2025-05-22 14:10:00,355.86,356.07,355.83,355.86,1540.0,355.86,356.07,355.83,355.86,1540.0
2025-05-22 14:15:00,355.87,356.09,355.65,355.65,4318.0,355.87,356.09,355.65,355.65,4318.0
2025-05-22 14:20:00,355.86,356.1,355.61,355.83,4854.0,355.86,356.1,355.61,355.83,4854.0
2025-05-22 14:25:00,356.11,356.11,356.11,356.11,100.0,356.11,356.11,356.11,356.11,100.0
2025-05-22 14:30:00,356.06,356.23,355.81,355.82,2237.0,356.06,356.23,355.81,355.82,2237.0
2025-05-22 14:35:00,355.81,355.96,355.78,355.84,2201.0,355.81,355.96,355.78,355.84,2201.0
2025-05-22 14:40:00,355.84,355.84,355.52,355.52,300.0,355.84,355.84,355.52,355.52,300.0
2025-05-22 14:45:00,355.66,355.66,355.66,355.66,100.0,355.66,355.66,355.66,355.66,100.0
2025-05-22 14:50:00,355.73,356.0,355.62,355.76,4506.0,355.73,356.0,355.62,355.76,4506.0
2025-05-22 14:55:00,356.11,356.42,356.11,356.35,1424.0,356.11,356.42,356.11,356.35,1424.0
2025-05-22 15:00:00,356.47,356.57,356.31,356.31,3701.0,356.47,356.57,356.31,356.31,3701.0
2025-05-22 15:05:00,356.41,356.41,356.14,356.14,789.0,356.41,356.41,356.14,356.14,789.0
2025-05-22 15:10:00,356.11,356.41,356.11,356.32,2240.0,356.11,356.41,356.11,356.32,2240.0
2025-05-22 15:15:00,356.33,356.33,356.15,356.28,1112.0,356.33,356.33,356.15,356.28,1112.0
2025-05-22 15:20:00,356.21,356.46,356.08,356.08,9023.0,356.21,356.46,356.08,356.08,9023.0
2025-05-22 15:25:00,356.27,356.75,356.27,356.61,12207.0,356.27,356.75,356.27,356.61,12207.0
2025-05-22 15:30:00,356.51,356.51,355.84,356.34,11876.0,356.51,356.51,355.84,356.34,11876.0
2025-05-22 15:35:00,356.31,356.63,356.09,356.63,10231.0,356.31,356.63,356.09,356.63,10231.0
2025-05-22 15:40:00,356.55,356.56,356.11,356.26,11193.0,356.55,356.56,356.11,356.26,11193.0
2025-05-22 15:45:00,356.19,356.58,356.11,356.49,19562.0,356.19,356.58,356.11,356.49,19562.0
2025-05-22 15:50:00,356.42,356.66,355.76,355.81,18369.0,356.42,356.66,355.76,355.81,18369.0
2025-05-22 15:55:00,355.71,355.89,355.15,355.36,55424.0,355.71,355.89,355.15,355.36,55424.0
2025-05-23 09:30:00,355.39,356.19,353.96,353.96,10376.0,355.39,356.19,353.96,353.96,10376.0
2025-05-23 09:35:00,355.31,355.31,354.05,354.52,10603.0,355.31,355.31,354.05,354.52,10603.0
2025-05-23 09:40:00,353.44,354.23,353.43,353.78,1823.0,353.44,354.23,353.43,353.78,1823.0
2025-05-23 09:45:00,354.37,354.37,353.77,353.84,1525.0,354.37,354.37,353.77,353.84,1525.0
2025-05-23 09:50:00,353.79,353.79,352.51,352.53,2785.0,353.79,353.79,352.51,352.53,2785.0
2025-05-23 09:55:00,352.42,352.86,351.89,352.84,5769.0,352.42,352.86,351.89,352.84,5769.0
2025-05-23 10:00:00,352.76,353.12,352.52,352.98,6220.0,352.76,353.12,352.52,352.98,6220.0
2025-05-23 10:05:00,353.32,353.33,352.72,352.72,1320.0,353.32,353.33,352.72,352.72,1320.0
2025-05-23 10:10:00,352.9,353.43,352.9,353.3,2607.0,352.9,353.43,352.9,353.3,2607.0
2025-05-23 10:15:00,353.19,353.65,352.98,353.14,5663.0,353.19,353.65,352.98,353.14,5663.0
2025-05-23 10:20:00,353.16,353.68,353.05,353.63,2483.0,353.16,353.68,353.05,353.63,2483.0
2025-05-23 10:25:00,353.61,354.06,353.33,353.34,5539.0,353.61,354.06,353.33,353.34,5539.0
2025-05-23 10:30:00,353.67,354.12,353.66,354.12,2381.0,353.67,354.12,353.66,354.12,2381.0
2025-05-23 10:35:00,354.22,354.22,353.77,354.19,1825.0,354.22,354.22,353.77,354.19,1825.0
2025-05-23 10:40:00,354.11,354.67,354.11,354.59,2389.0,354.11,354.67,354.11,354.59,2389.0
2025-05-23 10:45:00,354.58,354.6,354.33,354.56,1400.0,354.58,354.6,354.33,354.56,1400.0
2025-05-23 10:50:00,354.33,354.43,354.06,354.39,1987.0,354.33,354.43,354.06,354.39,1987.0
2025-05-23 10:55:00,354.09,354.73,354.09,354.26,1642.0,354.09,354.73,354.09,354.26,1642.0
2025-05-23 11:00:00,354.46,354.79,354.16,354.56,2600.0,354.46,354.79,354.16,354.56,2600.0
2025-05-23 11:05:00,354.56,354.79,354.4,354.52,2530.0,354.56,354.79,354.4,354.52,2530.0
2025-05-23 11:10:00,354.72,354.73,354.41,354.69,1590.0,354.72,354.73,354.41,354.69,1590.0
2025-05-23 11:15:00,354.57,355.07,354.57,355.07,1754.0,354.57,355.07,354.57,355.07,1754.0
2025-05-23 11:20:00,355.28,355.3,354.98,355.22,1310.0,355.28,355.3,354.98,355.22,1310.0
2025-05-23 11:25:00,355.28,355.49,355.27,355.28,1223.0,355.28,355.49,355.27,355.28,1223.0
2025-05-23 11:30:00,355.08,355.58,355.08,355.58,2489.0,355.08,355.58,355.08,355.58,2489.0
2025-05-23 11:35:00,355.38,356.02,355.37,355.94,5828.0,355.38,356.02,355.37,355.94,5828.0
2025-05-23 11:40:00,355.92,355.99,355.4,355.53,4898.0,355.92,355.99,355.4,355.53,4898.0
2025-05-23 11:45:00,355.3,355.64,355.3,355.4,5782.0,355.3,355.64,355.3,355.4,5782.0
2025-05-23 11:50:00,355.4,355.4,355.0,355.0,960.0,355.4,355.4,355.0,355.0,960.0
2025-05-23 11:55:00,354.8,355.05,354.8,354.96,1182.0,354.8,355.05,354.8,354.96,1182.0
2025-05-23 12:00:00,354.89,355.05,354.75,354.86,3514.0,354.89,355.05,354.75,354.86,3514.0
2025-05-23 12:05:00,354.53,354.65,354.39,354.56,950.0,354.53,354.65,354.39,354.56,950.0
2025-05-23 12:10:00,354.56,354.66,354.25,354.34,2679.0,354.56,354.66,354.25,354.34,2679.0
2025-05-23 12:15:00,354.21,354.42,354.21,354.24,1513.0,354.21,354.42,354.21,354.24,1513.0
2025-05-23 12:20:00,354.21,354.92,354.21,354.86,3636.0,354.21,354.92,354.21,354.86,3636.0
2025-05-23 12:25:00,354.93,355.07,354.9,354.9,1800.0,354.93,355.07,354.9,354.9,1800.0
2025-05-23 12:30:00,354.8,354.82,354.16,354.33,2018.0,354.8,354.82,354.16,354.33,2018.0
2025-05-23 12:35:00,354.54,354.74,354.34,354.69,2149.0,354.54,354.74,354.34,354.69,2149.0
2025-05-23 12:40:00,354.69,354.86,354.63,354.74,1200.0,354.69,354.86,354.63,354.74,1200.0
2025-05-23 12:45:00,354.75,354.92,354.58,354.92,2344.0,354.75,354.92,354.58,354.92,2344.0
2025-05-23 12:50:00,355.09,355.09,354.76,354.99,1753.0,355.09,355.09,354.76,354.99,1753.0
2025-05-23 12:55:00,355.0,355.06,354.41,354.63,3133.0,355.0,355.06,354.41,354.63,3133.0
2025-05-23 13:00:00,354.58,354.73,354.27,354.73,2606.0,354.58,354.73,354.27,354.73,2606.0
2025-05-23 13:05:00,354.7,354.7,354.49,354.67,661.0,354.7,354.7,354.49,354.67,661.0
2025-05-23 13:10:00,354.49,354.9,354.49,354.85,1996.0,354.49,354.9,354.49,354.85,1996.0
2025-05-23 13:15:00,354.94,355.08,354.87,354.88,6267.0,354.94,355.08,354.87,354.88,6267.0
2025-05-23 13:20:00,354.98,355.27,354.97,355.12,5007.0,354.98,355.27,354.97,355.12,5007.0
2025-05-23 13:25:00,354.94,355.69,354.94,355.69,14657.0,354.94,355.69,354.94,355.69,14657.0
2025-05-23 13:30:00,355.61,355.66,355.45,355.66,8629.0,355.61,355.66,355.45,355.66,8629.0
2025-05-23 13:35:00,355.75,355.76,355.45,355.61,3030.0,355.75,355.76,355.45,355.61,3030.0
2025-05-23 13:40:00,355.5,355.83,355.5,355.67,7282.0,355.5,355.83,355.5,355.67,7282.0
2025-05-23 13:45:00,355.67,356.14,355.67,356.14,1833.0,355.67,356.14,355.67,356.14,1833.0
2025-05-23 13:50:00,356.01,356.28,355.81,355.81,3906.0,356.01,356.28,355.81,355.81,3906.0
2025-05-23 13:55:00,355.81,356.42,355.8,356.39,13027.0,355.81,356.42,355.8,356.39,13027.0
2025-05-23 14:00:00,356.41,356.6,356.38,356.5,4006.0,356.41,356.6,356.38,356.5,4006.0
2025-05-23 14:05:00,356.6,356.76,356.56,356.63,1526.0,356.6,356.76,356.56,356.63,1526.0
2025-05-23 14:10:00,356.56,356.79,356.56,356.68,2859.0,356.56,356.79,356.56,356.68,2859.0
2025-05-23 14:15:00,356.57,356.93,356.53,356.53,3653.0,356.57,356.93,356.53,356.53,3653.0
2025-05-23 14:20:00,356.54,356.54,356.3,356.44,2824.0,356.54,356.54,356.3,356.44,2824.0
2025-05-23 14:25:00,356.51,356.89,356.44,356.6,10545.0,356.51,356.89,356.44,356.6,10545.0
2025-05-23 14:30:00,356.61,356.78,356.42,356.43,2845.0,356.61,356.78,356.42,356.43,2845.0
2025-05-23 14:35:00,356.6,356.78,356.39,356.39,2565.0,356.6,356.78,356.39,356.39,2565.0
2025-05-23 14:40:00,356.22,356.52,356.22,356.5,2380.0,356.22,356.52,356.22,356.5,2380.0
2025-05-23 14:45:00,356.5,356.59,356.49,356.59,2800.0,356.5,356.59,356.49,356.59,2800.0
2025-05-23 14:50:00,356.46,356.8,356.45,356.53,5743.0,356.46,356.8,356.45,356.53,5743.0
2025-05-23 14:55:00,356.53,356.69,356.53,356.6,2526.0,356.53,356.69,356.53,356.6,2526.0
2025-05-23 15:00:00,356.51,356.91,356.51,356.85,5647.0,356.51,356.91,356.51,356.85,5647.0
2025-05-23 15:05:00,356.97,356.97,356.84,356.86,1341.0,356.97,356.97,356.84,356.86,1341.0
2025-05-23 15:10:00,356.86,357.14,356.85,357.13,3383.0,356.86,357.14,356.85,357.13,3383.0
2025-05-23 15:15:00,357.01,357.03,356.75,356.75,4207.0,357.01,357.03,356.75,356.75,4207.0
2025-05-23 15:20:00,356.7,356.7,356.36,356.4,2127.0,356.7,356.7,356.36,356.4,2127.0
2025-05-23 15:25:00,356.37,356.48,355.99,355.99,6119.0,356.37,356.48,355.99,355.99,6119.0
2025-05-23 15:30:00,356.14,356.57,356.12,356.46,6932.0,356.14,356.57,356.12,356.46,6932.0
2025-05-23 15:35:00,356.44,356.87,356.44,356.87,2809.0,356.44,356.87,356.44,356.87,2809.0
2025-05-23 15:40:00,356.8,357.0,356.73,356.95,4711.0,356.8,357.0,356.73,356.95,4711.0
2025-05-23 15:45:00,356.93,357.26,356.65,356.66,14096.0,356.93,357.26,356.65,356.66,14096.0
2025-05-23 15:50:00,356.65,356.93,356.33,356.4,16280.0,356.65,356.93,356.33,356.4,16280.0
2025-05-23 15:55:00,356.3,357.28,356.18,356.54,53664.0,356.3,357.28,356.18,356.54,53664.0
2025-05-27 09:30:00,359.87,359.87,357.2,358.33,20040.0,359.87,359.87,357.2,358.33,20040.0
2025-05-27 09:35:00,358.35,359.42,358.35,358.95,5148.0,358.35,359.42,358.35,358.95,5148.0
2025-05-27 09:40:00,359.28,359.85,359.04,359.61,7309.0,359.28,359.85,359.04,359.61,7309.0
2025-05-27 09:45:00,359.94,360.27,359.86,359.87,1261.0,359.94,360.27,359.86,359.87,1261.0
2025-05-27 09:50:00,360.21,360.82,360.03,360.81,2097.0,360.21,360.82,360.03,360.81,2097.0
2025-05-27 09:55:00,360.81,360.83,359.79,359.79,3439.0,360.81,360.83,359.79,359.79,3439.0
2025-05-27 10:00:00,359.83,360.21,359.73,360.15,2255.0,359.83,360.21,359.73,360.15,2255.0
2025-05-27 10:05:00,360.15,360.22,359.89,359.89,12794.0,360.15,360.22,359.89,359.89,12794.0
2025-05-27 10:10:00,359.83,360.09,359.75,360.07,5875.0,359.83,360.09,359.75,360.07,5875.0
2025-05-27 10:15:00,360.07,360.52,359.97,360.46,3574.0,360.07,360.52,359.97,360.46,3574.0
2025-05-27 10:20:00,360.47,361.42,360.46,361.4,8156.0,360.47,361.42,360.46,361.4,8156.0
2025-05-27 10:25:00,361.57,362.2,361.57,362.2,10448.0,361.57,362.2,361.57,362.2,10448.0
2025-05-27 10:30:00,362.13,362.65,362.12,362.52,11821.0,362.13,362.65,362.12,362.52,11821.0
2025-05-27 10:35:00,362.52,362.82,362.35,362.62,10878.0,362.52,362.82,362.35,362.62,10878.0
2025-05-27 10:40:00,362.62,362.92,362.41,362.92,6438.0,362.62,362.92,362.41,362.92,6438.0
2025-05-27 10:45:00,362.92,363.67,362.91,363.67,2343.0,362.92,363.67,362.91,363.67,2343.0
2025-05-27 10:50:00,363.34,363.74,363.34,363.74,2497.0,363.34,363.74,363.34,363.74,2497.0
2025-05-27 10:55:00,363.64,363.86,363.3,363.47,6302.0,363.64,363.86,363.3,363.47,6302.0
2025-05-27 11:00:00,363.33,363.33,362.81,362.81,1254.0,363.33,363.33,362.81,362.81,1254.0
2025-05-27 11:05:00,362.77,362.82,361.8,361.97,4717.0,362.77,362.82,361.8,361.97,4717.0
2025-05-27 11:10:00,361.97,362.5,361.92,362.41,9995.0,361.97,362.5,361.92,362.41,9995.0
2025-05-27 11:15:00,362.5,362.72,362.46,362.63,2123.0,362.5,362.72,362.46,362.63,2123.0
2025-05-27 11:20:00,362.76,363.04,362.64,363.04,4523.0,362.76,363.04,362.64,363.04,4523.0
2025-05-27 11:25:00,363.03,363.4,363.01,363.35,11563.0,363.03,363.4,363.01,363.35,11563.0
2025-05-27 11:30:00,363.29,364.06,363.26,363.9,6976.0,363.29,364.06,363.26,363.9,6976.0
2025-05-27 11:35:00,364.1,364.37,364.05,364.22,4265.0,364.1,364.37,364.05,364.22,4265.0
2025-05-27 11:40:00,364.22,364.5,363.99,364.5,3630.0,364.22,364.5,363.99,364.5,3630.0
2025-05-27 11:45:00,364.54,364.81,364.46,364.6,9048.0,364.54,364.81,364.46,364.6,9048.0
2025-05-27 11:50:00,364.6,364.77,364.32,364.43,7073.0,364.6,364.77,364.32,364.43,7073.0
2025-05-27 11:55:00,364.32,364.47,364.24,364.24,2301.0,364.32,364.47,364.24,364.24,2301.0
2025-05-27 12:00:00,364.45,365.27,364.33,365.21,11455.0,364.45,365.27,364.33,365.21,11455.0
2025-05-27 12:05:00,365.32,365.32,365.02,365.18,3405.0,365.32,365.32,365.02,365.18,3405.0
2025-05-27 12:10:00,365.03,365.06,364.59,364.72,6627.0,365.03,365.06,364.59,364.72,6627.0
2025-05-27 12:15:00,364.66,364.66,364.34,364.63,2192.0,364.66,364.66,364.34,364.63,2192.0
2025-05-27 12:20:00,364.72,364.76,364.62,364.72,4750.0,364.72,364.76,364.62,364.72,4750.0
2025-05-27 12:25:00,364.71,364.79,364.64,364.72,5050.0,364.71,364.79,364.64,364.72,5050.0
2025-05-27 12:30:00,364.85,365.0,364.76,364.88,2425.0,364.85,365.0,364.76,364.88,2425.0
2025-05-27 12:35:00,364.96,365.46,364.91,365.46,4888.0,364.96,365.46,364.91,365.46,4888.0
2025-05-27 12:40:00,365.8,365.85,365.47,365.58,3077.0,365.8,365.85,365.47,365.58,3077.0
2025-05-27 12:45:00,365.59,365.63,365.29,365.29,850.0,365.59,365.63,365.29,365.29,850.0
2025-05-27 12:50:00,365.19,365.19,364.7,364.7,3468.0,365.19,365.19,364.7,364.7,3468.0
2025-05-27 12:55:00,364.72,365.18,364.7,365.01,7112.0,364.72,365.18,364.7,365.01,7112.0
2025-05-27 13:00:00,365.02,365.46,365.0,365.46,3812.0,365.02,365.46,365.0,365.46,3812.0
2025-05-27 13:05:00,365.37,365.4,365.24,365.34,1518.0,365.37,365.4,365.24,365.34,1518.0
2025-05-27 13:10:00,365.19,365.37,365.19,365.21,1472.0,365.19,365.37,365.19,365.21,1472.0
2025-05-27 13:15:00,365.25,365.55,365.06,365.06,6472.0,365.25,365.55,365.06,365.06,6472.0
2025-05-27 13:20:00,365.28,365.39,365.28,365.39,200.0,365.28,365.39,365.28,365.39,200.0
2025-05-27 13:25:00,365.35,365.4,365.14,365.4,2097.0,365.35,365.4,365.14,365.4,2097.0
2025-05-27 13:30:00,365.4,365.47,365.21,365.37,2952.0,365.4,365.47,365.21,365.37,2952.0
2025-05-27 13:35:00,365.37,365.82,365.36,365.82,605.0,365.37,365.82,365.36,365.82,605.0
2025-05-27 13:40:00,365.69,365.82,365.53,365.63,2352.0,365.69,365.82,365.53,365.63,2352.0
2025-05-27 13:45:00,365.71,365.71,365.48,365.7,2832.0,365.71,365.71,365.48,365.7,2832.0
2025-05-27 13:50:00,365.72,365.88,365.71,365.88,1088.0,365.72,365.88,365.71,365.88,1088.0
2025-05-27 13:55:00,365.88,366.18,365.87,366.16,2276.0,365.88,366.18,365.87,366.16,2276.0
2025-05-27 14:00:00,366.16,366.23,365.84,365.9,13787.0,366.16,366.23,365.84,365.9,13787.0
2025-05-27 14:05:00,365.9,365.93,365.62,365.62,1633.0,365.9,365.93,365.62,365.62,1633.0
2025-05-27 14:10:00,365.65,365.98,365.55,365.81,6032.0,365.65,365.98,365.55,365.81,6032.0
2025-05-27 14:15:00,366.0,366.16,365.84,365.91,2888.0,366.0,366.16,365.84,365.91,2888.0
2025-05-27 14:20:00,365.81,366.0,365.41,365.41,4201.0,365.81,366.0,365.41,365.41,4201.0
2025-05-27 14:25:00,365.56,365.58,365.45,365.45,1402.0,365.56,365.58,365.45,365.45,1402.0
2025-05-27 14:30:00,365.46,365.68,365.41,365.54,4955.0,365.46,365.68,365.41,365.54,4955.0
2025-05-27 14:35:00,365.54,365.54,365.39,365.43,600.0,365.54,365.54,365.39,365.43,600.0
2025-05-27 14:40:00,365.33,365.51,365.21,365.39,3966.0,365.33,365.51,365.21,365.39,3966.0
2025-05-27 14:45:00,365.55,365.64,365.38,365.48,1220.0,365.55,365.64,365.38,365.48,1220.0
2025-05-27 14:50:00,365.3,365.41,365.17,365.17,2492.0,365.3,365.41,365.17,365.17,2492.0
2025-05-27 14:55:00,365.16,365.26,364.93,364.94,5907.0,365.16,365.26,364.93,364.94,5907.0
2025-05-27 15:00:00,364.95,365.22,364.9,365.22,2515.0,364.95,365.22,364.9,365.22,2515.0
2025-05-27 15:05:00,365.3,365.31,365.17,365.17,1467.0,365.3,365.31,365.17,365.17,1467.0
2025-05-27 15:10:00,365.15,365.41,365.15,365.3,4686.0,365.15,365.41,365.15,365.3,4686.0
2025-05-27 15:15:00,365.29,365.44,365.2,365.42,7865.0,365.29,365.44,365.2,365.42,7865.0
2025-05-27 15:20:00,365.38,365.49,365.27,365.38,5993.0,365.38,365.49,365.27,365.38,5993.0
2025-05-27 15:25:00,365.34,365.41,365.22,365.29,6020.0,365.34,365.41,365.22,365.29,6020.0
2025-05-27 15:30:00,365.29,365.64,365.09,365.56,8710.0,365.29,365.64,365.09,365.56,8710.0
2025-05-27 15:35:00,365.56,365.67,365.28,365.59,16400.0,365.56,365.67,365.28,365.59,16400.0
2025-05-27 15:40:00,365.65,365.7,365.15,365.16,15852.0,365.65,365.7,365.15,365.16,15852.0
2025-05-27 15:45:00,365.16,365.26,364.88,364.96,5993.0,365.16,365.26,364.88,364.96,5993.0
2025-05-27 15:50:00,364.96,365.41,364.73,365.11,18494.0,364.96,365.41,364.73,365.11,18494.0
2025-05-27 15:55:00,365.08,365.29,364.87,365.18,53248.0,365.08,365.29,364.87,365.18,53248.0
2025-05-28 09:30:00,363.52,365.2,363.28,363.28,7168.0,363.52,365.2,363.28,363.28,7168.0
2025-05-28 09:35:00,364.22,365.19,363.96,364.39,7355.0,364.22,365.19,363.96,364.39,7355.0
2025-05-28 09:40:00,364.38,365.46,364.0,365.26,3877.0,364.38,365.46,364.0,365.26,3877.0
2025-05-28 09:45:00,365.26,366.14,364.73,364.93,4702.0,365.26,366.14,364.73,364.93,4702.0
2025-05-28 09:50:00,364.9,364.9,364.1,364.14,3216.0,364.9,364.9,364.1,364.14,3216.0
2025-05-28 09:55:00,364.0,364.98,364.0,364.46,5145.0,364.0,364.98,364.0,364.46,5145.0
2025-05-28 10:00:00,364.41,364.41,363.32,363.81,2330.0,364.41,364.41,363.32,363.81,2330.0
2025-05-28 10:05:00,363.87,364.18,363.68,363.97,2493.0,363.87,364.18,363.68,363.97,2493.0
2025-05-28 10:10:00,363.63,363.81,363.39,363.4,645.0,363.63,363.81,363.39,363.4,645.0
2025-05-28 10:15:00,363.4,363.45,363.07,363.37,1638.0,363.4,363.45,363.07,363.37,1638.0
2025-05-28 10:20:00,363.31,363.96,363.31,363.93,2409.0,363.31,363.96,363.31,363.93,2409.0
2025-05-28 10:25:00,364.14,364.14,363.74,363.74,1685.0,364.14,364.14,363.74,363.74,1685.0
2025-05-28 10:30:00,363.83,363.91,363.55,363.55,1857.0,363.83,363.91,363.55,363.55,1857.0
2025-05-28 10:35:00,363.63,363.64,362.97,362.98,700.0,363.63,363.64,362.97,362.98,700.0
2025-05-28 10:40:00,362.98,362.98,362.98,362.98,0.0,362.98,362.98,362.98,362.98,0.0
2025-05-28 10:45:00,362.78,362.99,362.7,362.91,1350.0,362.78,362.99,362.7,362.91,1350.0
2025-05-28 10:50:00,362.85,362.9,362.42,362.59,2763.0,362.85,362.9,362.42,362.59,2763.0
2025-05-28 10:55:00,362.63,362.88,362.62,362.77,851.0,362.63,362.88,362.62,362.77,851.0
2025-05-28 11:00:00,362.71,362.78,362.71,362.78,414.0,362.71,362.78,362.71,362.78,414.0
2025-05-28 11:05:00,362.63,362.78,362.34,362.44,2555.0,362.63,362.78,362.34,362.44,2555.0
2025-05-28 11:10:00,362.41,362.65,362.31,362.31,1620.0,362.41,362.65,362.31,362.31,1620.0
2025-05-28 11:15:00,362.25,362.41,362.04,362.38,1320.0,362.25,362.41,362.04,362.38,1320.0
2025-05-28 11:20:00,362.54,362.54,362.33,362.41,851.0,362.54,362.54,362.33,362.41,851.0
2025-05-28 11:25:00,362.62,362.67,362.47,362.66,1651.0,362.62,362.67,362.47,362.66,1651.0
2025-05-28 11:30:00,362.48,362.57,362.25,362.34,3238.0,362.48,362.57,362.25,362.34,3238.0
2025-05-28 11:35:00,362.42,362.42,361.97,362.15,1473.0,362.42,362.42,361.97,362.15,1473.0
2025-05-28 11:40:00,362.33,362.33,361.95,361.95,1059.0,362.33,362.33,361.95,361.95,1059.0
2025-05-28 11:45:00,362.03,362.42,362.02,362.42,1125.0,362.03,362.42,362.02,362.42,1125.0
2025-05-28 11:50:00,362.48,362.48,362.37,362.37,325.0,362.48,362.48,362.37,362.37,325.0
2025-05-28 11:55:00,362.5,362.52,362.4,362.45,800.0,362.5,362.52,362.4,362.45,800.0
2025-05-28 12:00:00,362.55,362.55,362.07,362.07,1725.0,362.55,362.55,362.07,362.07,1725.0
2025-05-28 12:05:00,361.87,362.51,361.87,362.51,6592.0,361.87,362.51,361.87,362.51,6592.0
2025-05-28 12:10:00,362.48,362.48,362.26,362.36,800.0,362.48,362.48,362.26,362.36,800.0
2025-05-28 12:15:00,362.35,362.55,362.31,362.51,3441.0,362.35,362.55,362.31,362.51,3441.0
2025-05-28 12:20:00,362.35,362.35,362.19,362.19,637.0,362.35,362.35,362.19,362.19,637.0
2025-05-28 12:25:00,362.16,362.16,362.05,362.07,1281.0,362.16,362.16,362.05,362.07,1281.0
2025-05-28 12:30:00,362.0,362.03,361.89,361.89,1119.0,362.0,362.03,361.89,361.89,1119.0
2025-05-28 12:35:00,361.88,362.5,361.88,362.5,2723.0,361.88,362.5,361.88,362.5,2723.0
2025-05-28 12:40:00,362.48,362.77,362.47,362.77,2808.0,362.48,362.77,362.47,362.77,2808.0
2025-05-28 12:45:00,362.92,362.95,362.91,362.95,600.0,362.92,362.95,362.91,362.95,600.0
2025-05-28 12:50:00,362.73,362.73,362.43,362.43,1300.0,362.73,362.73,362.43,362.43,1300.0
2025-05-28 12:55:00,362.33,362.44,362.33,362.44,300.0,362.33,362.44,362.33,362.44,300.0
2025-05-28 13:00:00,362.31,362.46,362.27,362.46,882.0,362.31,362.46,362.27,362.46,882.0
2025-05-28 13:05:00,362.67,362.67,362.41,362.54,2191.0,362.67,362.67,362.41,362.54,2191.0
2025-05-28 13:10:00,362.55,362.6,362.55,362.56,900.0,362.55,362.6,362.55,362.56,900.0
2025-05-28 13:15:00,362.71,362.77,362.66,362.68,1510.0,362.71,362.77,362.66,362.68,1510.0
2025-05-28 13:20:00,362.55,362.55,362.41,362.41,1000.0,362.55,362.55,362.41,362.41,1000.0
2025-05-28 13:25:00,362.31,362.31,362.09,362.16,611.0,362.31,362.31,362.09,362.16,611.0
2025-05-28 13:30:00,362.01,362.14,361.92,362.11,2431.0,362.01,362.14,361.92,362.11,2431.0
2025-05-28 13:35:00,361.93,361.93,361.81,361.82,687.0,361.93,361.93,361.81,361.82,687.0
2025-05-28 13:40:00,361.77,361.83,361.65,361.83,3846.0,361.77,361.83,361.65,361.83,3846.0
2025-05-28 13:45:00,361.88,361.97,361.85,361.97,1311.0,361.88,361.97,361.85,361.97,1311.0
2025-05-28 13:50:00,361.93,362.2,361.8,362.19,2420.0,361.93,362.2,361.8,362.19,2420.0
2025-05-28 13:55:00,362.02,362.14,361.95,361.95,1171.0,362.02,362.14,361.95,361.95,1171.0
2025-05-28 14:00:00,362.04,362.08,361.99,362.04,1022.0,362.04,362.08,361.99,362.04,1022.0
2025-05-28 14:05:00,361.84,362.05,361.81,362.0,4101.0,361.84,362.05,361.81,362.0,4101.0
2025-05-28 14:10:00,361.99,362.01,361.98,362.01,576.0,361.99,362.01,361.98,362.01,576.0
2025-05-28 14:15:00,362.02,362.02,361.82,361.83,611.0,362.02,362.02,361.82,361.83,611.0
2025-05-28 14:20:00,361.82,361.99,361.75,361.98,3055.0,361.82,361.99,361.75,361.98,3055.0
2025-05-28 14:25:00,362.0,362.17,361.93,362.17,2302.0,362.0,362.17,361.93,362.17,2302.0
2025-05-28 14:30:00,362.17,362.33,361.92,361.94,4798.0,362.17,362.33,361.92,361.94,4798.0
2025-05-28 14:35:00,361.9,361.9,361.9,361.9,100.0,361.9,361.9,361.9,361.9,100.0
2025-05-28 14:40:00,362.02,362.02,361.84,361.9,3474.0,362.02,362.02,361.84,361.9,3474.0
2025-05-28 14:45:00,361.9,361.96,361.77,361.84,2918.0,361.9,361.96,361.77,361.84,2918.0
2025-05-28 14:50:00,361.88,361.88,361.23,361.83,11196.0,361.88,361.88,361.23,361.83,11196.0
2025-05-28 14:55:00,361.72,362.01,361.71,362.01,1100.0,361.72,362.01,361.71,362.01,1100.0
2025-05-28 15:00:00,361.95,362.04,361.82,362.0,2118.0,361.95,362.04,361.82,362.0,2118.0
2025-05-28 15:05:00,362.0,362.3,362.0,362.08,2428.0,362.0,362.3,362.0,362.08,2428.0
2025-05-28 15:10:00,362.08,362.3,361.74,361.88,4274.0,362.08,362.3,361.74,361.88,4274.0
2025-05-28 15:15:00,361.84,362.05,361.66,361.97,6046.0,361.84,362.05,361.66,361.97,6046.0
2025-05-28 15:20:00,361.96,361.96,361.65,361.73,2968.0,361.96,361.96,361.65,361.73,2968.0
2025-05-28 15:25:00,361.83,361.86,361.68,361.74,2900.0,361.83,361.86,361.68,361.74,2900.0
2025-05-28 15:30:00,361.74,361.96,361.68,361.69,5984.0,361.74,361.96,361.68,361.69,5984.0
2025-05-28 15:35:00,361.83,361.85,361.46,361.72,10340.0,361.83,361.85,361.46,361.72,10340.0
2025-05-28 15:40:00,361.73,362.05,361.65,362.05,10291.0,361.73,362.05,361.65,362.05,10291.0
2025-05-28 15:45:00,361.89,362.05,361.58,361.58,14933.0,361.89,362.05,361.58,361.58,14933.0
2025-05-28 15:50:00,361.42,361.72,360.77,360.94,16815.0,361.42,361.72,360.77,360.94,16815.0
2025-05-28 15:55:00,361.01,361.4,360.8,361.31,59917.0,361.01,361.4,360.8,361.31,59917.0
2025-05-29 09:30:00,360.74,361.47,359.26,360.37,14814.0,360.74,361.47,359.26,360.37,14814.0
2025-05-29 09:35:00,361.38,362.1,361.33,361.59,771.0,361.38,362.1,361.33,361.59,771.0
2025-05-29 09:40:00,361.85,362.15,361.49,361.49,1000.0,361.85,362.15,361.49,361.49,1000.0
2025-05-29 09:45:00,361.31,362.89,361.31,362.89,1604.0,361.31,362.89,361.31,362.89,1604.0
2025-05-29 09:50:00,362.24,362.49,362.01,362.49,1287.0,362.24,362.49,362.01,362.49,1287.0
2025-05-29 09:55:00,362.65,362.93,362.63,362.93,2100.0,362.65,362.93,362.63,362.93,2100.0
2025-05-29 10:00:00,362.87,363.16,362.58,363.16,2335.0,362.87,363.16,362.58,363.16,2335.0
2025-05-29 10:05:00,363.2,363.59,363.04,363.54,3072.0,363.2,363.59,363.04,363.54,3072.0
2025-05-29 10:10:00,363.9,364.02,363.43,363.43,2262.0,363.9,364.02,363.43,363.43,2262.0
2025-05-29 10:15:00,363.13,363.25,363.03,363.24,1316.0,363.13,363.25,363.03,363.24,1316.0
2025-05-29 10:20:00,363.28,363.71,363.28,363.69,1208.0,363.28,363.71,363.28,363.69,1208.0
2025-05-29 10:25:00,363.81,363.92,363.8,363.92,414.0,363.81,363.92,363.8,363.92,414.0
2025-05-29 10:30:00,363.84,364.14,363.6,363.67,7983.0,363.84,364.14,363.6,363.67,7983.0
2025-05-29 10:35:00,363.76,364.25,363.76,363.91,2668.0,363.76,364.25,363.76,363.91,2668.0
2025-05-29 10:40:00,363.91,363.91,363.75,363.88,1617.0,363.91,363.91,363.75,363.88,1617.0
2025-05-29 10:45:00,363.88,364.07,363.7,363.75,7555.0,363.88,364.07,363.7,363.75,7555.0
2025-05-29 10:50:00,363.75,363.75,363.34,363.58,5241.0,363.75,363.75,363.34,363.58,5241.0
2025-05-29 10:55:00,363.5,363.69,363.5,363.52,1163.0,363.5,363.69,363.5,363.52,1163.0
2025-05-29 11:00:00,363.52,363.52,363.11,363.11,4154.0,363.52,363.52,363.11,363.11,4154.0
2025-05-29 11:05:00,363.36,363.69,363.08,363.69,3268.0,363.36,363.69,363.08,363.69,3268.0
2025-05-29 11:10:00,363.9,364.21,363.63,363.63,2250.0,363.9,364.21,363.63,363.63,2250.0
2025-05-29 11:15:00,363.8,363.8,363.68,363.79,1904.0,363.8,363.8,363.68,363.79,1904.0
2025-05-29 11:20:00,363.93,364.21,363.9,364.0,2419.0,363.93,364.21,363.9,364.0,2419.0
2025-05-29 11:25:00,364.21,364.48,364.18,364.43,2295.0,364.21,364.48,364.18,364.43,2295.0
2025-05-29 11:30:00,364.33,364.33,363.56,363.67,5181.0,364.33,364.33,363.56,363.67,5181.0
2025-05-29 11:35:00,363.86,363.86,363.55,363.61,1906.0,363.86,363.86,363.55,363.61,1906.0
2025-05-29 11:40:00,363.59,363.59,363.59,363.59,300.0,363.59,363.59,363.59,363.59,300.0
2025-05-29 11:45:00,363.65,363.87,363.37,363.42,2738.0,363.65,363.87,363.37,363.42,2738.0
2025-05-29 11:50:00,363.53,364.03,363.52,363.68,3412.0,363.53,364.03,363.52,363.68,3412.0
2025-05-29 11:55:00,363.84,363.99,363.21,363.34,6455.0,363.84,363.99,363.21,363.34,6455.0
2025-05-29 12:00:00,363.28,363.43,362.9,363.43,3399.0,363.28,363.43,362.9,363.43,3399.0
2025-05-29 12:05:00,363.59,363.6,363.47,363.59,613.0,363.59,363.6,363.47,363.59,613.0
2025-05-29 12:10:00,363.62,364.11,363.62,364.11,900.0,363.62,364.11,363.62,364.11,900.0
2025-05-29 12:15:00,364.11,364.38,364.11,364.38,418.0,364.11,364.38,364.11,364.38,418.0
2025-05-29 12:20:00,364.37,364.37,364.12,364.23,391.0,364.37,364.37,364.12,364.23,391.0
2025-05-29 12:25:00,364.05,364.05,363.89,363.9,1146.0,364.05,364.05,363.89,363.9,1146.0
2025-05-29 12:30:00,364.02,364.22,363.89,364.18,1051.0,364.02,364.22,363.89,364.18,1051.0
2025-05-29 12:35:00,364.23,364.24,363.98,363.98,1656.0,364.23,364.24,363.98,363.98,1656.0
2025-05-29 12:40:00,364.0,364.46,364.0,364.46,1711.0,364.0,364.46,364.0,364.46,1711.0
2025-05-29 12:45:00,364.63,364.64,364.32,364.59,5815.0,364.63,364.64,364.32,364.59,5815.0
2025-05-29 12:50:00,364.54,364.81,364.5,364.81,2211.0,364.54,364.81,364.5,364.81,2211.0
2025-05-29 12:55:00,364.84,365.03,364.84,365.02,1136.0,364.84,365.03,364.84,365.02,1136.0
2025-05-29 13:00:00,364.98,365.33,364.98,365.31,1552.0,364.98,365.33,364.98,365.31,1552.0
2025-05-29 13:05:00,365.13,365.21,364.85,364.99,5040.0,365.13,365.21,364.85,364.99,5040.0
2025-05-29 13:10:00,364.98,365.18,364.85,364.96,20399.0,364.98,365.18,364.85,364.96,20399.0
2025-05-29 13:15:00,364.96,365.22,364.96,365.08,2440.0,364.96,365.22,364.96,365.08,2440.0
2025-05-29 13:20:00,365.27,365.44,365.25,365.39,1994.0,365.27,365.44,365.25,365.39,1994.0
2025-05-29 13:25:00,365.33,365.33,365.12,365.12,1538.0,365.33,365.33,365.12,365.12,1538.0
2025-05-29 13:30:00,365.34,365.34,365.02,365.02,2936.0,365.34,365.34,365.02,365.02,2936.0
2025-05-29 13:35:00,365.12,365.48,365.11,365.48,900.0,365.12,365.48,365.11,365.48,900.0
2025-05-29 13:40:00,365.31,365.55,365.3,365.55,1157.0,365.31,365.55,365.3,365.55,1157.0
2025-05-29 13:45:00,365.55,365.79,365.55,365.79,572.0,365.55,365.79,365.55,365.79,572.0
2025-05-29 13:50:00,365.81,366.09,365.81,365.86,4561.0,365.81,366.09,365.81,365.86,4561.0
2025-05-29 13:55:00,365.81,366.09,365.7,366.07,5821.0,365.81,366.09,365.7,366.07,5821.0
2025-05-29 14:00:00,366.07,366.23,366.04,366.06,1600.0,366.07,366.23,366.04,366.06,1600.0
2025-05-29 14:05:00,366.09,366.1,366.01,366.02,2900.0,366.09,366.1,366.01,366.02,2900.0
2025-05-29 14:10:00,366.02,366.07,365.89,366.07,4094.0,366.02,366.07,365.89,366.07,4094.0
2025-05-29 14:15:00,366.08,366.08,365.75,365.81,5828.0,366.08,366.08,365.75,365.81,5828.0
2025-05-29 14:20:00,365.73,366.09,365.73,366.01,1263.0,365.73,366.09,365.73,366.01,1263.0
2025-05-29 14:25:00,366.15,366.17,365.83,365.94,3120.0,366.15,366.17,365.83,365.94,3120.0
2025-05-29 14:30:00,365.94,365.95,365.87,365.9,700.0,365.94,365.95,365.87,365.9,700.0
2025-05-29 14:35:00,366.03,366.16,365.83,365.99,1270.0,366.03,366.16,365.83,365.99,1270.0
2025-05-29 14:40:00,365.99,366.31,365.98,366.19,1887.0,365.99,366.31,365.98,366.19,1887.0
2025-05-29 14:45:00,366.29,366.33,365.96,366.0,4805.0,366.29,366.33,365.96,366.0,4805.0
2025-05-29 14:50:00,366.05,366.08,365.95,365.96,1339.0,366.05,366.08,365.95,365.96,1339.0
2025-05-29 14:55:00,366.03,366.03,365.61,365.81,9519.0,366.03,366.03,365.61,365.81,9519.0
2025-05-29 15:00:00,365.81,365.95,365.76,365.77,2600.0,365.81,365.95,365.76,365.77,2600.0
2025-05-29 15:05:00,365.76,365.76,365.52,365.55,4954.0,365.76,365.76,365.52,365.55,4954.0
2025-05-29 15:10:00,365.55,365.6,365.49,365.52,10506.0,365.55,365.6,365.49,365.52,10506.0
2025-05-29 15:15:00,365.6,365.78,365.55,365.77,6250.0,365.6,365.78,365.55,365.77,6250.0
2025-05-29 15:20:00,365.75,365.81,365.61,365.78,6934.0,365.75,365.81,365.61,365.78,6934.0
2025-05-29 15:25:00,365.71,365.84,365.63,365.72,4858.0,365.71,365.84,365.63,365.72,4858.0
2025-05-29 15:30:00,365.79,366.0,365.76,365.81,11011.0,365.79,366.0,365.76,365.81,11011.0
2025-05-29 15:35:00,365.75,365.82,365.61,365.72,6818.0,365.75,365.82,365.61,365.72,6818.0
2025-05-29 15:40:00,365.8,365.94,365.77,365.86,5902.0,365.8,365.94,365.77,365.86,5902.0
2025-05-29 15:45:00,365.8,366.75,365.77,366.5,35411.0,365.8,366.75,365.77,366.5,35411.0
2025-05-29 15:50:00,366.66,366.85,366.3,366.46,28469.0,366.66,366.85,366.3,366.46,28469.0
2025-05-29 15:55:00,366.43,366.92,366.34,366.91,63099.0,366.43,366.92,366.34,366.91,63099.0
2025-05-30 09:30:00,366.68,367.96,365.54,367.93,16664.0,366.68,367.96,365.54,367.93,16664.0
2025-05-30 09:35:00,367.91,368.26,367.33,368.09,13493.0,367.91,368.26,367.33,368.09,13493.0
2025-05-30 09:40:00,367.97,369.0,367.97,368.86,5077.0,367.97,369.0,367.97,368.86,5077.0
2025-05-30 09:45:00,368.5,368.94,368.02,368.24,9500.0,368.5,368.94,368.02,368.24,9500.0
2025-05-30 09:50:00,368.24,368.72,367.82,368.59,7526.0,368.24,368.72,367.82,368.59,7526.0
2025-05-30 09:55:00,368.85,369.47,368.85,369.03,2271.0,368.85,369.47,368.85,369.03,2271.0
2025-05-30 10:00:00,368.94,370.0,368.94,369.71,10080.0,368.94,370.0,368.94,369.71,10080.0
2025-05-30 10:05:00,369.76,370.05,369.49,369.77,7322.0,369.76,370.05,369.49,369.77,7322.0
2025-05-30 10:10:00,369.76,369.92,369.52,369.54,3910.0,369.76,369.92,369.52,369.54,3910.0
2025-05-30 10:15:00,369.71,370.48,369.44,370.47,3848.0,369.71,370.48,369.44,370.47,3848.0
2025-05-30 10:20:00,370.35,370.74,370.35,370.74,1136.0,370.35,370.74,370.35,370.74,1136.0
2025-05-30 10:25:00,370.77,370.88,370.36,370.42,3424.0,370.77,370.88,370.36,370.42,3424.0
2025-05-30 10:30:00,370.41,370.42,370.16,370.23,2687.0,370.41,370.42,370.16,370.23,2687.0
2025-05-30 10:35:00,370.23,370.34,369.67,369.81,3520.0,370.23,370.34,369.67,369.81,3520.0
2025-05-30 10:40:00,369.54,369.86,369.22,369.52,5236.0,369.54,369.86,369.22,369.52,5236.0
2025-05-30 10:45:00,369.73,369.98,369.51,369.8,3084.0,369.73,369.98,369.51,369.8,3084.0
2025-05-30 10:50:00,369.77,370.18,369.69,370.1,19107.0,369.77,370.18,369.69,370.1,19107.0
2025-05-30 10:55:00,370.32,370.39,369.7,369.75,5834.0,370.32,370.39,369.7,369.75,5834.0
2025-05-30 11:00:00,369.75,369.75,369.53,369.59,1300.0,369.75,369.75,369.53,369.59,1300.0
2025-05-30 11:05:00,369.49,369.84,369.38,369.61,3238.0,369.49,369.84,369.38,369.61,3238.0
2025-05-30 11:10:00,369.66,370.07,369.66,369.77,2494.0,369.66,370.07,369.66,369.77,2494.0
2025-05-30 11:15:00,369.77,370.28,369.54,370.07,5392.0,369.77,370.28,369.54,370.07,5392.0
2025-05-30 11:20:00,370.22,370.77,370.22,370.77,3945.0,370.22,370.77,370.22,370.77,3945.0
2025-05-30 11:25:00,370.49,370.91,370.33,370.9,5297.0,370.49,370.91,370.33,370.9,5297.0
2025-05-30 11:30:00,370.8,371.04,370.64,370.83,7472.0,370.8,371.04,370.64,370.83,7472.0
2025-05-30 11:35:00,370.81,371.04,370.79,370.94,3382.0,370.81,371.04,370.79,370.94,3382.0
2025-05-30 11:40:00,371.07,371.08,370.61,370.61,16593.0,371.07,371.08,370.61,370.61,16593.0
2025-05-30 11:45:00,370.61,370.75,370.33,370.46,3530.0,370.61,370.75,370.33,370.46,3530.0
2025-05-30 11:50:00,370.46,370.63,370.07,370.07,3779.0,370.46,370.63,370.07,370.07,3779.0
2025-05-30 11:55:00,370.34,370.34,369.73,370.12,14656.0,370.34,370.34,369.73,370.12,14656.0
2025-05-30 12:00:00,369.97,370.0,369.75,369.88,6036.0,369.97,370.0,369.75,369.88,6036.0
2025-05-30 12:05:00,369.74,370.34,369.74,370.29,12505.0,369.74,370.34,369.74,370.29,12505.0
2025-05-30 12:10:00,370.38,370.79,370.3,370.65,3481.0,370.38,370.79,370.3,370.65,3481.0
2025-05-30 12:15:00,370.65,370.65,370.07,370.07,2311.0,370.65,370.65,370.07,370.07,2311.0
2025-05-30 12:20:00,370.08,370.36,370.08,370.24,2688.0,370.08,370.36,370.08,370.24,2688.0
2025-05-30 12:25:00,370.31,370.31,369.95,370.01,6328.0,370.31,370.31,369.95,370.01,6328.0
2025-05-30 12:30:00,370.01,370.16,369.63,370.07,5507.0,370.01,370.16,369.63,370.07,5507.0
2025-05-30 12:35:00,370.08,370.99,370.08,370.95,5687.0,370.08,370.99,370.08,370.95,5687.0
2025-05-30 12:40:00,371.02,371.2,370.82,370.82,3648.0,371.02,371.2,370.82,370.82,3648.0
2025-05-30 12:45:00,370.79,370.79,370.26,370.27,10716.0,370.79,370.79,370.26,370.27,10716.0
2025-05-30 12:50:00,370.27,370.6,370.08,370.3,5057.0,370.27,370.6,370.08,370.3,5057.0
2025-05-30 12:55:00,370.5,370.75,370.42,370.42,3840.0,370.5,370.75,370.42,370.42,3840.0
2025-05-30 13:00:00,370.53,370.62,370.42,370.45,5423.0,370.53,370.62,370.42,370.45,5423.0
2025-05-30 13:05:00,370.54,370.7,370.5,370.58,2289.0,370.54,370.7,370.5,370.58,2289.0
2025-05-30 13:10:00,370.36,370.53,370.22,370.46,2715.0,370.36,370.53,370.22,370.46,2715.0
2025-05-30 13:15:00,370.5,370.76,370.41,370.6,3962.0,370.5,370.76,370.41,370.6,3962.0
2025-05-30 13:20:00,370.71,370.86,370.37,370.71,3304.0,370.71,370.86,370.37,370.71,3304.0
2025-05-30 13:25:00,370.57,370.93,370.57,370.93,1258.0,370.57,370.93,370.57,370.93,1258.0
2025-05-30 13:30:00,370.96,371.01,370.73,370.86,1837.0,370.96,371.01,370.73,370.86,1837.0
2025-05-30 13:35:00,370.93,370.93,370.39,370.51,4113.0,370.93,370.93,370.39,370.51,4113.0
2025-05-30 13:40:00,370.52,370.76,370.39,370.49,4581.0,370.52,370.76,370.39,370.49,4581.0
2025-05-30 13:45:00,370.5,370.79,370.49,370.56,2355.0,370.5,370.79,370.49,370.56,2355.0
2025-05-30 13:50:00,370.74,371.0,370.7,370.89,2971.0,370.74,371.0,370.7,370.89,2971.0
2025-05-30 13:55:00,370.84,370.84,370.52,370.52,1625.0,370.84,370.84,370.52,370.52,1625.0
2025-05-30 14:00:00,370.52,371.16,370.52,371.11,5866.0,370.52,371.16,370.52,371.11,5866.0
2025-05-30 14:05:00,371.13,371.38,371.02,371.21,1969.0,371.13,371.38,371.02,371.21,1969.0
2025-05-30 14:10:00,371.39,371.5,371.34,371.47,1435.0,371.39,371.5,371.34,371.47,1435.0
2025-05-30 14:15:00,371.33,371.69,371.24,371.66,5292.0,371.33,371.69,371.24,371.66,5292.0
2025-05-30 14:20:00,371.65,371.9,371.56,371.86,3327.0,371.65,371.9,371.56,371.86,3327.0
2025-05-30 14:25:00,371.85,371.86,371.63,371.64,4158.0,371.85,371.86,371.63,371.64,4158.0
2025-05-30 14:30:00,371.6,371.6,371.21,371.21,7021.0,371.6,371.6,371.21,371.21,7021.0
2025-05-30 14:35:00,371.27,371.68,371.27,371.48,2397.0,371.27,371.68,371.27,371.48,2397.0
2025-05-30 14:40:00,371.52,371.76,371.39,371.5,6201.0,371.52,371.76,371.39,371.5,6201.0
2025-05-30 14:45:00,371.53,371.73,371.53,371.69,2454.0,371.53,371.73,371.53,371.69,2454.0
2025-05-30 14:50:00,371.7,372.06,371.7,371.95,6895.0,371.7,372.06,371.7,371.95,6895.0
2025-05-30 14:55:00,371.93,371.99,371.8,371.92,1905.0,371.93,371.99,371.8,371.92,1905.0
2025-05-30 15:00:00,371.92,372.08,371.86,372.0,8459.0,371.92,372.08,371.86,372.0,8459.0
2025-05-30 15:05:00,372.0,372.15,371.99,372.0,8492.0,372.0,372.15,371.99,372.0,8492.0
2025-05-30 15:10:00,371.85,372.02,371.77,371.99,4984.0,371.85,372.02,371.77,371.99,4984.0
2025-05-30 15:15:00,371.99,372.62,371.93,372.48,7017.0,371.99,372.62,371.93,372.48,7017.0
2025-05-30 15:20:00,372.44,372.65,372.43,372.47,4730.0,372.44,372.65,372.43,372.47,4730.0
2025-05-30 15:25:00,372.46,372.99,372.46,372.76,5236.0,372.46,372.99,372.46,372.76,5236.0
2025-05-30 15:30:00,372.79,372.79,372.31,372.66,9778.0,372.79,372.79,372.31,372.66,9778.0
2025-05-30 15:35:00,372.59,372.89,372.28,372.33,12043.0,372.59,372.89,372.28,372.33,12043.0
2025-05-30 15:40:00,372.34,372.38,371.76,372.18,12224.0,372.34,372.38,371.76,372.18,12224.0
2025-05-30 15:45:00,372.13,372.26,371.63,371.71,20865.0,372.13,372.26,371.63,371.71,20865.0
2025-05-30 15:50:00,371.64,372.52,371.63,371.73,23963.0,371.64,372.52,371.63,371.73,23963.0
2025-05-30 15:55:00,371.64,372.9,371.63,372.07,96813.0,371.64,372.9,371.63,372.07,96813.0
2025-06-02 09:30:00,368.06,370.92,367.94,370.01,20933.0,368.06,370.92,367.94,370.01,20933.0
2025-06-02 09:35:00,370.75,370.96,369.44,370.31,10742.0,370.75,370.96,369.44,370.31,10742.0
2025-06-02 09:40:00,370.21,371.33,370.08,371.33,1515.0,370.21,371.33,370.08,371.33,1515.0
2025-06-02 09:45:00,371.72,372.71,371.53,372.31,6865.0,371.72,372.71,371.53,372.31,6865.0
2025-06-02 09:50:00,372.5,372.5,371.37,371.42,6444.0,372.5,372.5,371.37,371.42,6444.0
2025-06-02 09:55:00,371.44,371.44,370.0,370.47,3996.0,371.44,371.44,370.0,370.47,3996.0
2025-06-02 10:00:00,370.4,370.68,369.83,370.0,12590.0,370.4,370.68,369.83,370.0,12590.0
2025-06-02 10:05:00,370.16,371.27,370.13,371.1,4023.0,370.16,371.27,370.13,371.1,4023.0
2025-06-02 10:10:00,371.24,371.64,371.24,371.44,3190.0,371.24,371.64,371.24,371.44,3190.0
2025-06-02 10:15:00,371.66,372.19,371.66,372.18,2377.0,371.66,372.19,371.66,372.18,2377.0
2025-06-02 10:20:00,372.02,372.66,372.02,372.5,1555.0,372.02,372.66,372.02,372.5,1555.0
2025-06-02 10:25:00,372.55,373.27,372.55,372.88,5021.0,372.55,373.27,372.55,372.88,5021.0
2025-06-02 10:30:00,373.19,373.61,372.94,373.55,3175.0,373.19,373.61,372.94,373.55,3175.0
2025-06-02 10:35:00,373.8,373.85,373.38,373.49,6815.0,373.8,373.85,373.38,373.49,6815.0
2025-06-02 10:40:00,373.52,373.6,373.2,373.35,3213.0,373.52,373.6,373.2,373.35,3213.0
2025-06-02 10:45:00,373.33,373.38,373.08,373.38,2837.0,373.33,373.38,373.08,373.38,2837.0
2025-06-02 10:50:00,373.16,373.65,373.16,373.65,4072.0,373.16,373.65,373.16,373.65,4072.0
2025-06-02 10:55:00,373.71,373.73,372.8,372.8,5377.0,373.71,373.73,372.8,372.8,5377.0
2025-06-02 11:00:00,372.54,372.54,372.2,372.32,3612.0,372.54,372.54,372.2,372.32,3612.0
2025-06-02 11:05:00,372.35,372.61,372.12,372.48,6088.0,372.35,372.61,372.12,372.48,6088.0
2025-06-02 11:10:00,372.51,372.89,372.49,372.65,3590.0,372.51,372.89,372.49,372.65,3590.0
2025-06-02 11:15:00,372.55,372.55,372.01,372.1,2602.0,372.55,372.55,372.01,372.1,2602.0
2025-06-02 11:20:00,372.09,372.27,372.0,372.11,1162.0,372.09,372.27,372.0,372.11,1162.0
2025-06-02 11:25:00,372.11,372.11,371.71,371.97,2613.0,372.11,372.11,371.71,371.97,2613.0
2025-06-02 11:30:00,371.87,371.9,371.87,371.9,800.0,371.87,371.9,371.87,371.9,800.0
2025-06-02 11:35:00,371.9,372.11,371.74,372.1,2827.0,371.9,372.11,371.74,372.1,2827.0
2025-06-02 11:40:00,372.02,372.18,372.02,372.18,579.0,372.02,372.18,372.02,372.18,579.0
2025-06-02 11:45:00,372.11,372.46,372.11,372.44,1523.0,372.11,372.46,372.11,372.44,1523.0
2025-06-02 11:50:00,372.45,372.68,372.31,372.68,1708.0,372.45,372.68,372.31,372.68,1708.0
2025-06-02 11:55:00,372.68,372.99,372.42,372.99,4335.0,372.68,372.99,372.42,372.99,4335.0
2025-06-02 12:00:00,372.92,372.92,372.49,372.52,800.0,372.92,372.92,372.49,372.52,800.0
2025-06-02 12:05:00,372.3,372.3,372.02,372.1,754.0,372.3,372.3,372.02,372.1,754.0
2025-06-02 12:10:00,372.02,372.25,371.98,372.0,1060.0,372.02,372.25,371.98,372.0,1060.0
2025-06-02 12:15:00,371.95,371.96,371.58,371.81,11161.0,371.95,371.96,371.58,371.81,11161.0
2025-06-02 12:20:00,371.57,371.7,371.5,371.53,1808.0,371.57,371.7,371.5,371.53,1808.0
2025-06-02 12:25:00,371.49,371.89,371.47,371.86,38551.0,371.49,371.89,371.47,371.86,38551.0
2025-06-02 12:30:00,371.85,371.99,371.59,371.74,1728.0,371.85,371.99,371.59,371.74,1728.0
2025-06-02 12:35:00,371.73,371.75,371.57,371.57,2676.0,371.73,371.75,371.57,371.57,2676.0
2025-06-02 12:40:00,371.68,371.72,371.52,371.63,2879.0,371.68,371.72,371.52,371.63,2879.0
2025-06-02 12:45:00,371.57,371.61,371.26,371.26,3666.0,371.57,371.61,371.26,371.26,3666.0
2025-06-02 12:50:00,371.38,371.55,371.34,371.55,2063.0,371.38,371.55,371.34,371.55,2063.0
2025-06-02 12:55:00,371.77,372.1,371.76,371.97,1974.0,371.77,372.1,371.76,371.97,1974.0
2025-06-02 13:00:00,372.02,372.33,371.86,372.25,11102.0,372.02,372.33,371.86,372.25,11102.0
2025-06-02 13:05:00,372.18,372.36,371.98,372.19,4410.0,372.18,372.36,371.98,372.19,4410.0
2025-06-02 13:10:00,372.18,372.26,371.99,372.02,1791.0,372.18,372.26,371.99,372.02,1791.0
2025-06-02 13:15:00,372.02,372.02,371.87,371.93,1387.0,372.02,372.02,371.87,371.93,1387.0
2025-06-02 13:20:00,371.94,372.5,371.94,372.34,42184.0,371.94,372.5,371.94,372.34,42184.0
2025-06-02 13:25:00,372.22,372.27,372.04,372.18,3155.0,372.22,372.27,372.04,372.18,3155.0
2025-06-02 13:30:00,372.18,372.31,372.16,372.31,4194.0,372.18,372.31,372.16,372.31,4194.0
2025-06-02 13:35:00,372.22,372.33,372.2,372.31,2531.0,372.22,372.33,372.2,372.31,2531.0
2025-06-02 13:40:00,372.31,372.31,371.91,371.91,3859.0,372.31,372.31,371.91,371.91,3859.0
2025-06-02 13:45:00,371.76,371.76,371.76,371.76,100.0,371.76,371.76,371.76,371.76,100.0
2025-06-02 13:50:00,371.64,372.11,371.63,372.05,12825.0,371.64,372.11,371.63,372.05,12825.0
2025-06-02 13:55:00,371.95,371.95,371.95,371.95,100.0,371.95,371.95,371.95,371.95,100.0
2025-06-02 14:00:00,372.02,372.15,371.89,372.07,12003.0,372.02,372.15,371.89,372.07,12003.0
2025-06-02 14:05:00,371.93,372.09,371.91,372.06,4733.0,371.93,372.09,371.91,372.06,4733.0
2025-06-02 14:10:00,372.23,372.94,372.23,372.94,3783.0,372.23,372.94,372.23,372.94,3783.0
2025-06-02 14:15:00,373.15,373.24,372.99,373.24,897.0,373.15,373.24,372.99,373.24,897.0
2025-06-02 14:20:00,373.23,373.73,373.23,373.4,3162.0,373.23,373.73,373.23,373.4,3162.0
2025-06-02 14:25:00,373.61,373.63,373.43,373.6,650.0,373.61,373.63,373.43,373.6,650.0
2025-06-02 14:30:00,373.6,373.9,373.59,373.63,10013.0,373.6,373.9,373.59,373.63,10013.0
2025-06-02 14:35:00,373.62,373.92,373.62,373.92,1225.0,373.62,373.92,373.62,373.92,1225.0
2025-06-02 14:40:00,373.91,374.23,373.91,374.06,6566.0,373.91,374.23,373.91,374.06,6566.0
2025-06-02 14:45:00,374.06,374.31,373.8,374.12,10223.0,374.06,374.31,373.8,374.12,10223.0
2025-06-02 14:50:00,374.22,374.37,374.04,374.21,4038.0,374.22,374.37,374.04,374.21,4038.0
2025-06-02 14:55:00,374.11,374.25,374.1,374.25,351.0,374.11,374.25,374.1,374.25,351.0
2025-06-02 15:00:00,374.25,374.45,374.19,374.19,2012.0,374.25,374.45,374.19,374.19,2012.0
2025-06-02 15:05:00,374.6,374.6,374.41,374.54,937.0,374.6,374.6,374.41,374.54,937.0
2025-06-02 15:10:00,374.56,374.83,374.55,374.7,2958.0,374.56,374.83,374.55,374.7,2958.0
2025-06-02 15:15:00,374.82,375.27,374.67,374.88,17082.0,374.82,375.27,374.67,374.88,17082.0
2025-06-02 15:20:00,374.91,375.31,374.91,375.11,16106.0,374.91,375.31,374.91,375.11,16106.0
2025-06-02 15:25:00,375.06,375.21,375.05,375.21,713.0,375.06,375.21,375.05,375.21,713.0
2025-06-02 15:30:00,375.27,375.39,374.88,375.22,6396.0,375.27,375.39,374.88,375.22,6396.0
2025-06-02 15:35:00,375.35,375.54,375.35,375.54,5029.0,375.35,375.54,375.35,375.54,5029.0
2025-06-02 15:40:00,375.47,375.72,375.33,375.44,3476.0,375.47,375.72,375.33,375.44,3476.0
2025-06-02 15:45:00,375.45,375.5,375.03,375.09,8358.0,375.45,375.5,375.03,375.09,8358.0
2025-06-02 15:50:00,375.06,375.83,375.01,375.7,21179.0,375.06,375.83,375.01,375.7,21179.0
2025-06-02 15:55:00,375.7,376.57,375.54,376.16,99617.0,375.7,376.57,375.54,376.16,99617.0
2025-06-03 09:30:00,377.43,379.02,376.2,378.55,10149.0,377.43,379.02,376.2,378.55,10149.0
2025-06-03 09:35:00,378.58,379.91,378.18,379.0,21128.0,378.58,379.91,378.18,379.0,21128.0
2025-06-03 09:40:00,379.06,379.06,378.51,378.51,7229.0,379.06,379.06,378.51,378.51,7229.0
2025-06-03 09:45:00,378.76,378.86,376.11,376.23,13822.0,378.76,378.86,376.11,376.23,13822.0
2025-06-03 09:50:00,376.22,376.51,374.23,374.46,8298.0,376.22,376.51,374.23,374.46,8298.0
2025-06-03 09:55:00,374.13,374.62,373.3,373.3,2887.0,374.13,374.62,373.3,373.3,2887.0
2025-06-03 10:00:00,373.4,373.45,371.5,371.79,5600.0,373.4,373.45,371.5,371.79,5600.0
2025-06-03 10:05:00,371.79,372.85,371.78,372.85,2090.0,371.79,372.85,371.78,372.85,2090.0
2025-06-03 10:10:00,373.03,373.92,373.0,373.23,10660.0,373.03,373.92,373.0,373.23,10660.0
2025-06-03 10:15:00,373.06,373.57,373.06,373.42,1938.0,373.06,373.57,373.06,373.42,1938.0
2025-06-03 10:20:00,373.33,373.75,373.15,373.33,2487.0,373.33,373.75,373.15,373.33,2487.0
2025-06-03 10:25:00,373.2,374.11,372.97,374.06,4036.0,373.2,374.11,372.97,374.06,4036.0
2025-06-03 10:30:00,374.06,374.06,373.99,373.99,800.0,374.06,374.06,373.99,373.99,800.0
2025-06-03 10:35:00,373.88,374.01,373.36,373.61,16128.0,373.88,374.01,373.36,373.61,16128.0
2025-06-03 10:40:00,373.61,373.62,372.64,373.01,10726.0,373.61,373.62,372.64,373.01,10726.0
2025-06-03 10:45:00,373.17,373.49,372.96,373.38,2050.0,373.17,373.49,372.96,373.38,2050.0
2025-06-03 10:50:00,373.62,373.8,373.34,373.8,2720.0,373.62,373.8,373.34,373.8,2720.0
2025-06-03 10:55:00,373.7,373.7,373.45,373.68,1010.0,373.7,373.7,373.45,373.68,1010.0
2025-06-03 11:00:00,373.7,373.7,373.13,373.43,8829.0,373.7,373.7,373.13,373.43,8829.0
2025-06-03 11:05:00,373.4,373.4,372.85,373.05,4854.0,373.4,373.4,372.85,373.05,4854.0
2025-06-03 11:10:00,373.11,373.11,372.5,372.87,3444.0,373.11,373.11,372.5,372.87,3444.0
2025-06-03 11:15:00,372.96,373.15,372.95,372.98,1667.0,372.96,373.15,372.95,372.98,1667.0
2025-06-03 11:20:00,372.97,373.38,372.88,373.19,3325.0,372.97,373.38,372.88,373.19,3325.0
2025-06-03 11:25:00,373.44,373.89,373.3,373.57,2705.0,373.44,373.89,373.3,373.57,2705.0
2025-06-03 11:30:00,373.75,374.17,373.72,373.72,2534.0,373.75,374.17,373.72,373.72,2534.0
2025-06-03 11:35:00,373.79,374.2,373.76,374.0,3600.0,373.79,374.2,373.76,374.0,3600.0
2025-06-03 11:40:00,374.48,374.53,374.12,374.41,2884.0,374.48,374.53,374.12,374.41,2884.0
2025-06-03 11:45:00,374.38,374.99,374.37,374.96,1300.0,374.38,374.99,374.37,374.96,1300.0
2025-06-03 11:50:00,374.99,375.18,374.85,374.85,2233.0,374.99,375.18,374.85,374.85,2233.0
2025-06-03 11:55:00,374.84,374.86,374.57,374.66,3885.0,374.84,374.86,374.57,374.66,3885.0
2025-06-03 12:00:00,374.47,374.57,373.97,373.97,1075.0,374.47,374.57,373.97,373.97,1075.0
2025-06-03 12:05:00,373.84,374.06,373.59,373.61,11404.0,373.84,374.06,373.59,373.61,11404.0
2025-06-03 12:10:00,373.61,373.98,373.61,373.92,5894.0,373.61,373.98,373.61,373.92,5894.0
2025-06-03 12:15:00,373.92,374.46,373.92,374.43,1310.0,373.92,374.46,373.92,374.43,1310.0
2025-06-03 12:20:00,374.2,374.31,373.97,374.25,3910.0,374.2,374.31,373.97,374.25,3910.0
2025-06-03 12:25:00,374.24,374.24,374.23,374.24,900.0,374.24,374.24,374.23,374.24,900.0
2025-06-03 12:30:00,374.09,374.21,373.98,374.09,1459.0,374.09,374.21,373.98,374.09,1459.0
2025-06-03 12:35:00,374.09,374.09,373.9,374.02,1528.0,374.09,374.09,373.9,374.02,1528.0
2025-06-03 12:40:00,374.02,374.08,373.83,374.07,1028.0,374.02,374.08,373.83,374.07,1028.0
2025-06-03 12:45:00,373.99,373.99,373.57,373.58,2690.0,373.99,373.99,373.57,373.58,2690.0
2025-06-03 12:50:00,373.58,373.81,373.45,373.72,5615.0,373.58,373.81,373.45,373.72,5615.0
2025-06-03 12:55:00,373.92,374.12,373.91,374.12,500.0,373.92,374.12,373.91,374.12,500.0
2025-06-03 13:00:00,374.13,374.17,373.9,374.17,1637.0,374.13,374.17,373.9,374.17,1637.0
2025-06-03 13:05:00,374.22,374.5,374.2,374.5,2502.0,374.22,374.5,374.2,374.5,2502.0
2025-06-03 13:10:00,374.38,375.06,374.38,375.06,3212.0,374.38,375.06,374.38,375.06,3212.0
2025-06-03 13:15:00,374.98,375.21,374.92,375.07,6594.0,374.98,375.21,374.92,375.07,6594.0
2025-06-03 13:20:00,375.07,375.53,375.06,375.17,1600.0,375.07,375.53,375.06,375.17,1600.0
2025-06-03 13:25:00,375.2,375.21,374.65,374.8,4052.0,375.2,375.21,374.65,374.8,4052.0
2025-06-03 13:30:00,374.8,374.9,374.65,374.65,2637.0,374.8,374.9,374.65,374.65,2637.0
2025-06-03 13:35:00,374.85,374.92,374.81,374.81,1100.0,374.85,374.92,374.81,374.81,1100.0
2025-06-03 13:40:00,374.95,374.95,374.81,374.92,600.0,374.95,374.95,374.81,374.92,600.0
2025-06-03 13:45:00,374.81,374.82,374.37,374.44,4623.0,374.81,374.82,374.37,374.44,4623.0
2025-06-03 13:50:00,374.44,374.6,374.28,374.28,2912.0,374.44,374.6,374.28,374.28,2912.0
2025-06-03 13:55:00,374.21,374.24,373.93,374.03,2325.0,374.21,374.24,373.93,374.03,2325.0
2025-06-03 14:00:00,373.9,374.18,373.72,373.99,4686.0,373.9,374.18,373.72,373.99,4686.0
2025-06-03 14:05:00,373.99,374.24,373.99,374.11,5789.0,373.99,374.24,373.99,374.11,5789.0
2025-06-03 14:10:00,373.88,374.11,373.88,374.01,2100.0,373.88,374.11,373.88,374.01,2100.0
2025-06-03 14:15:00,374.1,374.74,374.1,374.74,2906.0,374.1,374.74,374.1,374.74,2906.0
2025-06-03 14:20:00,374.75,374.75,374.49,374.54,2144.0,374.75,374.75,374.49,374.54,2144.0
2025-06-03 14:25:00,374.49,374.49,374.16,374.31,9500.0,374.49,374.49,374.16,374.31,9500.0
2025-06-03 14:30:00,374.32,374.61,374.31,374.48,4914.0,374.32,374.61,374.31,374.48,4914.0
2025-06-03 14:35:00,374.48,374.58,374.43,374.57,1100.0,374.48,374.58,374.43,374.57,1100.0
2025-06-03 14:40:00,374.6,374.88,374.58,374.63,4091.0,374.6,374.88,374.58,374.63,4091.0
2025-06-03 14:45:00,374.63,374.76,374.34,374.34,3942.0,374.63,374.76,374.34,374.34,3942.0
2025-06-03 14:50:00,374.35,374.71,373.73,373.74,67470.0,374.35,374.71,373.73,373.74,67470.0
2025-06-03 14:55:00,373.96,374.09,373.87,374.02,1448.0,373.96,374.09,373.87,374.02,1448.0
2025-06-03 15:00:00,373.83,374.22,373.83,374.13,1304.0,373.83,374.22,373.83,374.13,1304.0
2025-06-03 15:05:00,374.13,374.5,373.86,374.4,6750.0,374.13,374.5,373.86,374.4,6750.0
2025-06-03 15:10:00,374.37,374.46,374.3,374.46,800.0,374.37,374.46,374.3,374.46,800.0
2025-06-03 15:15:00,374.46,374.65,374.27,374.27,5311.0,374.46,374.65,374.27,374.27,5311.0
2025-06-03 15:20:00,374.35,374.64,374.19,374.55,5663.0,374.35,374.64,374.19,374.55,5663.0
2025-06-03 15:25:00,374.55,374.96,374.46,374.96,5135.0,374.55,374.96,374.46,374.96,5135.0
2025-06-03 15:30:00,374.98,375.14,374.79,374.98,6464.0,374.98,375.14,374.79,374.98,6464.0
2025-06-03 15:35:00,375.0,375.45,374.96,375.27,8730.0,375.0,375.45,374.96,375.27,8730.0
2025-06-03 15:40:00,375.31,375.68,375.13,375.4,11547.0,375.31,375.68,375.13,375.4,11547.0
2025-06-03 15:45:00,375.4,375.55,375.06,375.16,12518.0,375.4,375.55,375.06,375.16,12518.0
2025-06-03 15:50:00,375.06,375.88,374.86,375.55,24045.0,375.06,375.88,374.86,375.55,24045.0
2025-06-03 15:55:00,375.53,375.6,374.46,374.48,113208.0,375.53,375.6,374.46,374.48,113208.0
2025-06-04 09:30:00,374.78,376.17,373.11,373.34,8735.0,374.78,376.17,373.11,373.34,8735.0
2025-06-04 09:35:00,373.38,373.38,371.31,371.96,5331.0,373.38,373.38,371.31,371.96,5331.0
2025-06-04 09:40:00,371.36,371.36,370.76,370.97,4431.0,371.36,371.36,370.76,370.97,4431.0
2025-06-04 09:45:00,370.31,371.81,370.3,371.81,7266.0,370.31,371.81,370.3,371.81,7266.0
2025-06-04 09:50:00,371.81,372.59,371.4,372.59,5687.0,371.81,372.59,371.4,372.59,5687.0
2025-06-04 09:55:00,372.31,373.19,372.23,372.24,3326.0,372.31,373.19,372.23,372.24,3326.0
2025-06-04 10:00:00,373.14,373.34,372.54,373.34,2416.0,373.14,373.34,372.54,373.34,2416.0
2025-06-04 10:05:00,373.32,374.01,373.24,373.46,4624.0,373.32,374.01,373.24,373.46,4624.0
2025-06-04 10:10:00,373.33,373.66,373.02,373.25,4072.0,373.33,373.66,373.02,373.25,4072.0
2025-06-04 10:15:00,373.43,373.45,372.96,373.25,1722.0,373.43,373.45,372.96,373.25,1722.0
2025-06-04 10:20:00,373.25,373.83,373.25,373.83,1632.0,373.25,373.83,373.25,373.83,1632.0
2025-06-04 10:25:00,373.56,373.63,373.11,373.33,4286.0,373.56,373.63,373.11,373.33,4286.0
2025-06-04 10:30:00,373.83,374.01,373.47,373.79,1706.0,373.83,374.01,373.47,373.79,1706.0
2025-06-04 10:35:00,374.15,374.38,373.98,374.38,1074.0,374.15,374.38,373.98,374.38,1074.0
2025-06-04 10:40:00,374.33,374.33,374.17,374.17,900.0,374.33,374.33,374.17,374.17,900.0
2025-06-04 10:45:00,374.11,374.46,374.11,374.24,2067.0,374.11,374.46,374.11,374.24,2067.0
2025-06-04 10:50:00,374.27,374.72,373.86,374.7,4729.0,374.27,374.72,373.86,374.7,4729.0
2025-06-04 10:55:00,374.25,374.48,373.64,373.76,2572.0,374.25,374.48,373.64,373.76,2572.0
2025-06-04 11:00:00,373.91,373.99,373.64,373.76,2541.0,373.91,373.99,373.64,373.76,2541.0
2025-06-04 11:05:00,373.73,374.01,373.71,374.01,919.0,373.73,374.01,373.71,374.01,919.0
2025-06-04 11:10:00,374.07,374.1,374.07,374.1,200.0,374.07,374.1,374.07,374.1,200.0
2025-06-04 11:15:00,373.85,373.85,373.63,373.81,3672.0,373.85,373.85,373.63,373.81,3672.0
2025-06-04 11:20:00,374.01,374.04,374.0,374.04,686.0,374.01,374.04,374.0,374.04,686.0
2025-06-04 11:25:00,374.0,374.1,373.98,373.98,2024.0,374.0,374.1,373.98,373.98,2024.0
2025-06-04 11:30:00,374.01,374.41,373.99,374.41,1226.0,374.01,374.41,373.99,374.41,1226.0
2025-06-04 11:35:00,374.33,374.33,373.68,373.68,7029.0,374.33,374.33,373.68,373.68,7029.0
2025-06-04 11:40:00,373.51,373.55,373.28,373.49,7178.0,373.51,373.55,373.28,373.49,7178.0
2025-06-04 11:45:00,373.55,374.38,373.55,374.38,915.0,373.55,374.38,373.55,374.38,915.0
2025-06-04 11:50:00,374.64,374.64,373.91,374.01,1869.0,374.64,374.64,373.91,374.01,1869.0
2025-06-04 11:55:00,373.98,374.13,373.98,374.13,304.0,373.98,374.13,373.98,374.13,304.0
2025-06-04 12:00:00,373.93,373.94,373.49,373.77,1942.0,373.93,373.94,373.49,373.77,1942.0
2025-06-04 12:05:00,373.94,374.02,373.46,373.49,1325.0,373.94,374.02,373.46,373.49,1325.0
2025-06-04 12:10:00,373.28,373.29,372.92,373.27,2858.0,373.28,373.29,372.92,373.27,2858.0
2025-06-04 12:15:00,373.03,373.15,373.01,373.1,900.0,373.03,373.15,373.01,373.1,900.0
2025-06-04 12:20:00,372.96,373.05,372.8,372.95,3213.0,372.96,373.05,372.8,372.95,3213.0
2025-06-04 12:25:00,372.96,372.96,372.96,372.96,100.0,372.96,372.96,372.96,372.96,100.0
2025-06-04 12:30:00,373.15,373.71,373.15,373.71,1758.0,373.15,373.71,373.15,373.71,1758.0
2025-06-04 12:35:00,373.72,373.91,373.5,373.64,1031.0,373.72,373.91,373.5,373.64,1031.0
2025-06-04 12:40:00,373.69,374.01,373.68,373.92,1465.0,373.69,374.01,373.68,373.92,1465.0
2025-06-04 12:45:00,374.01,374.14,374.01,374.14,224.0,374.01,374.14,374.01,374.14,224.0
2025-06-04 12:50:00,374.09,374.09,373.79,373.8,1246.0,374.09,374.09,373.79,373.8,1246.0
2025-06-04 12:55:00,374.0,374.26,374.0,374.12,930.0,374.0,374.26,374.0,374.12,930.0
2025-06-04 13:00:00,374.16,374.34,374.16,374.34,200.0,374.16,374.34,374.16,374.34,200.0
2025-06-04 13:05:00,374.34,374.38,374.3,374.33,907.0,374.34,374.38,374.3,374.33,907.0
2025-06-04 13:10:00,374.54,374.54,374.12,374.48,1664.0,374.54,374.54,374.12,374.48,1664.0
2025-06-04 13:15:00,374.41,374.5,374.12,374.25,3030.0,374.41,374.5,374.12,374.25,3030.0
2025-06-04 13:20:00,374.23,374.4,374.11,374.4,1239.0,374.23,374.4,374.11,374.4,1239.0
2025-06-04 13:25:00,374.44,374.44,374.2,374.3,1514.0,374.44,374.44,374.2,374.3,1514.0
2025-06-04 13:30:00,374.22,374.3,373.98,373.98,3163.0,374.22,374.3,373.98,373.98,3163.0
2025-06-04 13:35:00,373.86,374.01,373.83,373.87,3164.0,373.86,374.01,373.83,373.87,3164.0
2025-06-04 13:40:00,373.85,373.93,373.65,373.72,5424.0,373.85,373.93,373.65,373.72,5424.0
2025-06-04 13:45:00,373.72,373.72,373.61,373.71,506.0,373.72,373.72,373.61,373.71,506.0
2025-06-04 13:50:00,373.61,373.78,373.1,373.2,3696.0,373.61,373.78,373.1,373.2,3696.0
2025-06-04 13:55:00,373.24,373.57,373.24,373.5,1637.0,373.24,373.57,373.24,373.5,1637.0
2025-06-04 14:00:00,373.58,373.6,373.47,373.6,1247.0,373.58,373.6,373.47,373.6,1247.0
2025-06-04 14:05:00,373.62,373.69,373.29,373.45,2200.0,373.62,373.69,373.29,373.45,2200.0
2025-06-04 14:10:00,373.42,373.54,373.41,373.54,309.0,373.42,373.54,373.41,373.54,309.0
2025-06-04 14:15:00,373.42,373.56,373.31,373.56,1492.0,373.42,373.56,373.31,373.56,1492.0
2025-06-04 14:20:00,373.34,373.62,373.26,373.26,3875.0,373.34,373.62,373.26,373.26,3875.0
2025-06-04 14:25:00,373.33,373.48,373.1,373.16,3021.0,373.33,373.48,373.1,373.16,3021.0
2025-06-04 14:30:00,373.15,373.15,372.92,372.99,2201.0,373.15,373.15,372.92,372.99,2201.0
2025-06-04 14:35:00,372.99,373.14,372.82,372.96,7394.0,372.99,373.14,372.82,372.96,7394.0
2025-06-04 14:40:00,372.96,373.25,372.95,373.23,5073.0,372.96,373.25,372.95,373.23,5073.0
2025-06-04 14:45:00,373.11,373.23,373.1,373.22,1380.0,373.11,373.23,373.1,373.22,1380.0
2025-06-04 14:50:00,373.11,373.14,372.9,373.0,7472.0,373.11,373.14,372.9,373.0,7472.0
2025-06-04 14:55:00,373.11,373.34,373.11,373.34,1972.0,373.11,373.34,373.11,373.34,1972.0
2025-06-04 15:00:00,373.24,373.49,373.21,373.49,2057.0,373.24,373.49,373.21,373.49,2057.0
2025-06-04 15:05:00,373.38,373.6,373.37,373.57,4834.0,373.38,373.6,373.37,373.57,4834.0
2025-06-04 15:10:00,373.6,374.02,373.6,374.02,5137.0,373.6,374.02,373.6,374.02,5137.0
2025-06-04 15:15:00,373.99,373.99,373.81,373.89,1344.0,373.99,373.99,373.81,373.89,1344.0
2025-06-04 15:20:00,373.81,373.83,373.4,373.65,8999.0,373.81,373.83,373.4,373.65,8999.0
2025-06-04 15:25:00,373.65,373.83,373.49,373.73,2606.0,373.65,373.83,373.49,373.73,2606.0
2025-06-04 15:30:00,373.74,373.91,373.73,373.85,2037.0,373.74,373.91,373.73,373.85,2037.0
2025-06-04 15:35:00,373.8,374.04,373.66,374.04,7983.0,373.8,374.04,373.66,374.04,7983.0
2025-06-04 15:40:00,373.97,374.05,373.65,374.05,8333.0,373.97,374.05,373.65,374.05,8333.0
2025-06-04 15:45:00,373.89,373.98,373.07,373.08,14257.0,373.89,373.98,373.07,373.08,14257.0
2025-06-04 15:50:00,372.94,373.42,372.82,373.17,14307.0,372.94,373.42,372.82,373.17,14307.0
2025-06-04 15:55:00,373.16,373.27,372.61,372.69,68544.0,373.16,373.27,372.61,372.69,68544.0
2025-06-05 09:30:00,372.28,372.3,370.87,371.84,21891.0,372.28,372.3,370.87,371.84,21891.0
2025-06-05 09:35:00,371.85,371.85,369.21,371.29,29882.0,371.85,371.85,369.21,371.29,29882.0
2025-06-05 09:40:00,371.26,371.29,370.48,370.48,4106.0,371.26,371.29,370.48,370.48,4106.0
2025-06-05 09:45:00,370.63,370.65,370.46,370.63,2209.0,370.63,370.65,370.46,370.63,2209.0
2025-06-05 09:50:00,370.5,371.34,370.41,371.06,34039.0,370.5,371.34,370.41,371.06,34039.0
2025-06-05 09:55:00,371.06,371.37,370.38,370.53,37313.0,371.06,371.37,370.38,370.53,37313.0
2025-06-05 10:00:00,370.53,370.62,368.76,368.76,8312.0,370.53,370.62,368.76,368.76,8312.0
2025-06-05 10:05:00,369.15,369.89,369.15,369.87,18336.0,369.15,369.89,369.15,369.87,18336.0
2025-06-05 10:10:00,369.49,369.65,369.27,369.51,4000.0,369.49,369.65,369.27,369.51,4000.0
2025-06-05 10:15:00,369.41,369.74,369.04,369.04,9502.0,369.41,369.74,369.04,369.04,9502.0
2025-06-05 10:20:00,368.98,368.99,368.03,368.16,6070.0,368.98,368.99,368.03,368.16,6070.0
2025-06-05 10:25:00,368.25,368.45,367.54,368.06,7809.0,368.25,368.45,367.54,368.06,7809.0
2025-06-05 10:30:00,368.06,368.38,367.31,367.31,7524.0,368.06,368.38,367.31,367.31,7524.0
2025-06-05 10:35:00,367.7,367.7,366.99,367.29,6143.0,367.7,367.7,366.99,367.29,6143.0
2025-06-05 10:40:00,367.29,367.62,367.28,367.38,3200.0,367.29,367.62,367.28,367.38,3200.0
2025-06-05 10:45:00,367.38,368.27,367.38,368.27,5856.0,367.38,368.27,367.38,368.27,5856.0
2025-06-05 10:50:00,368.27,368.56,367.84,368.56,2451.0,368.27,368.56,367.84,368.56,2451.0
2025-06-05 10:55:00,368.46,369.51,368.46,369.46,2191.0,368.46,369.51,368.46,369.46,2191.0
2025-06-05 11:00:00,369.47,369.6,369.06,369.6,5598.0,369.47,369.6,369.06,369.6,5598.0
2025-06-05 11:05:00,369.71,369.71,369.04,369.19,4742.0,369.71,369.71,369.04,369.19,4742.0
2025-06-05 11:10:00,368.86,369.22,368.86,369.22,831.0,368.86,369.22,368.86,369.22,831.0
2025-06-05 11:15:00,369.07,369.35,368.85,369.21,2709.0,369.07,369.35,368.85,369.21,2709.0
2025-06-05 11:20:00,369.39,369.67,369.39,369.49,898.0,369.39,369.67,369.39,369.49,898.0
2025-06-05 11:25:00,369.54,369.65,369.52,369.65,1466.0,369.54,369.65,369.52,369.65,1466.0
2025-06-05 11:30:00,369.8,370.25,369.8,370.25,700.0,369.8,370.25,369.8,370.25,700.0
2025-06-05 11:35:00,370.25,370.31,369.96,370.08,1663.0,370.25,370.31,369.96,370.08,1663.0
2025-06-05 11:40:00,370.03,370.04,369.49,369.49,3529.0,370.03,370.04,369.49,369.49,3529.0
2025-06-05 11:45:00,369.6,369.6,369.21,369.33,2202.0,369.6,369.6,369.21,369.33,2202.0
2025-06-05 11:50:00,369.36,369.4,369.18,369.31,1900.0,369.36,369.4,369.18,369.31,1900.0
2025-06-05 11:55:00,369.31,369.5,369.16,369.41,2565.0,369.31,369.5,369.16,369.41,2565.0
2025-06-05 12:00:00,369.51,370.02,369.51,370.02,1005.0,369.51,370.02,369.51,370.02,1005.0
2025-06-05 12:05:00,370.3,370.37,370.16,370.37,2075.0,370.3,370.37,370.16,370.37,2075.0
2025-06-05 12:10:00,370.43,370.77,370.37,370.77,1129.0,370.43,370.77,370.37,370.77,1129.0
2025-06-05 12:15:00,370.33,370.81,370.33,370.71,3342.0,370.33,370.81,370.33,370.71,3342.0
2025-06-05 12:20:00,370.72,370.73,369.79,370.04,5369.0,370.72,370.73,369.79,370.04,5369.0
2025-06-05 12:25:00,370.04,370.1,369.53,369.59,1701.0,370.04,370.1,369.53,369.59,1701.0
2025-06-05 12:30:00,369.52,369.9,369.52,369.71,1695.0,369.52,369.9,369.52,369.71,1695.0
2025-06-05 12:35:00,369.9,369.9,369.51,369.69,1703.0,369.9,369.9,369.51,369.69,1703.0
2025-06-05 12:40:00,369.81,370.06,369.81,369.91,1400.0,369.81,370.06,369.81,369.91,1400.0
2025-06-05 12:45:00,369.91,369.91,369.1,369.37,5437.0,369.91,369.91,369.1,369.37,5437.0
2025-06-05 12:50:00,369.38,369.45,369.36,369.4,2544.0,369.38,369.45,369.36,369.4,2544.0
2025-06-05 12:55:00,369.58,369.88,369.51,369.79,2542.0,369.58,369.88,369.51,369.79,2542.0
2025-06-05 13:00:00,369.78,369.84,369.57,369.68,1617.0,369.78,369.84,369.57,369.68,1617.0
2025-06-05 13:05:00,369.57,370.17,369.56,369.92,1853.0,369.57,370.17,369.56,369.92,1853.0
2025-06-05 13:10:00,369.96,369.96,369.61,369.75,2344.0,369.96,369.96,369.61,369.75,2344.0
2025-06-05 13:15:00,369.84,369.99,369.77,369.98,3530.0,369.84,369.99,369.77,369.98,3530.0
2025-06-05 13:20:00,369.97,369.97,369.74,369.83,2176.0,369.97,369.97,369.74,369.83,2176.0
2025-06-05 13:25:00,369.58,370.04,369.58,369.87,3159.0,369.58,370.04,369.58,369.87,3159.0
2025-06-05 13:30:00,370.27,370.27,370.13,370.13,228.0,370.27,370.27,370.13,370.13,228.0
2025-06-05 13:35:00,370.61,370.68,370.59,370.66,1700.0,370.61,370.68,370.59,370.66,1700.0
2025-06-05 13:40:00,370.66,370.66,370.35,370.5,2766.0,370.66,370.66,370.35,370.5,2766.0
2025-06-05 13:45:00,370.61,370.72,370.51,370.63,800.0,370.61,370.72,370.51,370.63,800.0
2025-06-05 13:50:00,370.63,370.64,370.35,370.35,3721.0,370.63,370.64,370.35,370.35,3721.0
2025-06-05 13:55:00,370.63,370.65,370.36,370.49,1200.0,370.63,370.65,370.36,370.49,1200.0
2025-06-05 14:00:00,370.34,370.51,370.32,370.36,10100.0,370.34,370.51,370.32,370.36,10100.0
2025-06-05 14:05:00,370.21,370.22,369.64,369.68,7033.0,370.21,370.22,369.64,369.68,7033.0
2025-06-05 14:10:00,369.72,370.06,369.72,370.06,3170.0,369.72,370.06,369.72,370.06,3170.0
2025-06-05 14:15:00,369.85,369.87,369.27,369.85,4415.0,369.85,369.87,369.27,369.85,4415.0
2025-06-05 14:20:00,369.87,370.21,369.77,370.21,601.0,369.87,370.21,369.77,370.21,601.0
2025-06-05 14:25:00,370.42,370.5,370.31,370.31,3101.0,370.42,370.5,370.31,370.31,3101.0
2025-06-05 14:30:00,370.4,370.43,370.37,370.37,861.0,370.4,370.43,370.37,370.37,861.0
2025-06-05 14:35:00,370.53,370.54,370.29,370.38,2619.0,370.53,370.54,370.29,370.38,2619.0
2025-06-05 14:40:00,370.41,370.61,370.24,370.61,778.0,370.41,370.61,370.24,370.61,778.0
2025-06-05 14:45:00,370.66,370.74,370.58,370.63,1700.0,370.66,370.74,370.58,370.63,1700.0
2025-06-05 14:50:00,370.63,370.68,370.04,370.04,12101.0,370.63,370.68,370.04,370.04,12101.0
2025-06-05 14:55:00,370.04,370.04,369.73,369.77,3642.0,370.04,370.04,369.73,369.77,3642.0
2025-06-05 15:00:00,369.93,370.11,369.82,369.97,6536.0,369.93,370.11,369.82,369.97,6536.0
2025-06-05 15:05:00,370.11,370.51,370.11,370.5,2210.0,370.11,370.51,370.11,370.5,2210.0
2025-06-05 15:10:00,370.56,370.86,370.56,370.86,4073.0,370.56,370.86,370.56,370.86,4073.0
2025-06-05 15:15:00,370.92,370.92,369.87,370.0,7459.0,370.92,370.92,369.87,370.0,7459.0
2025-06-05 15:20:00,370.0,370.46,369.99,370.32,6923.0,370.0,370.46,369.99,370.32,6923.0
2025-06-05 15:25:00,370.33,370.61,370.15,370.31,5251.0,370.33,370.61,370.15,370.31,5251.0
2025-06-05 15:30:00,370.26,370.41,370.18,370.37,2155.0,370.26,370.41,370.18,370.37,2155.0
2025-06-05 15:35:00,370.47,371.14,370.29,371.13,7146.0,370.47,371.14,370.29,371.13,7146.0
2025-06-05 15:40:00,371.13,371.28,370.91,371.02,15053.0,371.13,371.28,370.91,371.02,15053.0
2025-06-05 15:45:00,371.07,371.48,371.07,371.34,18999.0,371.07,371.48,371.07,371.34,18999.0
2025-06-05 15:50:00,371.25,371.34,370.26,370.27,31845.0,371.25,371.34,370.26,370.27,31845.0
2025-06-05 15:55:00,370.35,370.68,370.03,370.49,79880.0,370.35,370.68,370.03,370.49,79880.0
2025-06-06 09:30:00,372.95,372.95,371.95,372.73,9766.0,372.95,372.95,371.95,372.73,9766.0
2025-06-06 09:35:00,372.43,373.16,372.07,373.16,3959.0,372.43,373.16,372.07,373.16,3959.0
2025-06-06 09:40:00,372.96,373.6,372.96,373.6,1600.0,372.96,373.6,372.96,373.6,1600.0
2025-06-06 09:45:00,373.61,373.66,373.35,373.66,1441.0,373.61,373.66,373.35,373.66,1441.0
2025-06-06 09:50:00,373.67,374.62,373.66,374.25,2605.0,373.67,374.62,373.66,374.25,2605.0
2025-06-06 09:55:00,374.3,374.3,373.62,373.62,4863.0,374.3,374.3,373.62,373.62,4863.0
2025-06-06 10:00:00,373.99,374.14,373.35,373.98,5685.0,373.99,374.14,373.35,373.98,5685.0
2025-06-06 10:05:00,373.33,373.66,373.1,373.12,1598.0,373.33,373.66,373.1,373.12,1598.0
2025-06-06 10:10:00,373.35,373.55,372.75,372.75,2691.0,373.35,373.55,372.75,372.75,2691.0
2025-06-06 10:15:00,372.58,372.58,371.42,371.64,950.0,372.58,372.58,371.42,371.64,950.0
2025-06-06 10:20:00,371.67,372.45,371.66,372.4,9857.0,371.67,372.45,371.66,372.4,9857.0
2025-06-06 10:25:00,372.36,373.05,372.36,372.91,1364.0,372.36,373.05,372.36,372.91,1364.0
2025-06-06 10:30:00,372.75,372.75,372.16,372.17,2638.0,372.75,372.75,372.16,372.17,2638.0
2025-06-06 10:35:00,372.17,372.51,372.16,372.37,1593.0,372.17,372.51,372.16,372.37,1593.0
2025-06-06 10:40:00,372.31,372.67,372.14,372.64,2691.0,372.31,372.67,372.14,372.64,2691.0
2025-06-06 10:45:00,372.43,372.43,372.25,372.28,500.0,372.43,372.43,372.25,372.28,500.0
2025-06-06 10:50:00,372.31,372.31,371.96,372.29,2532.0,372.31,372.31,371.96,372.29,2532.0
2025-06-06 10:55:00,371.98,372.07,371.82,372.0,900.0,371.98,372.07,371.82,372.0,900.0
2025-06-06 11:00:00,372.26,372.26,372.12,372.13,900.0,372.26,372.26,372.12,372.13,900.0
2025-06-06 11:05:00,372.04,372.39,371.85,372.25,2502.0,372.04,372.39,371.85,372.25,2502.0
2025-06-06 11:10:00,372.55,372.55,372.2,372.25,1145.0,372.55,372.55,372.2,372.25,1145.0
2025-06-06 11:15:00,372.24,372.24,371.2,371.23,3248.0,372.24,372.24,371.2,371.23,3248.0
2025-06-06 11:20:00,371.23,371.54,371.19,371.54,1100.0,371.23,371.54,371.19,371.54,1100.0
2025-06-06 11:25:00,371.65,371.78,371.5,371.78,1820.0,371.65,371.78,371.5,371.78,1820.0
2025-06-06 11:30:00,371.83,371.93,371.49,371.5,2866.0,371.83,371.93,371.49,371.5,2866.0
2025-06-06 11:35:00,371.62,371.78,370.82,370.82,2374.0,371.62,371.78,370.82,370.82,2374.0
2025-06-06 11:40:00,370.91,371.6,370.82,371.6,1900.0,370.91,371.6,370.82,371.6,1900.0
2025-06-06 11:45:00,371.53,371.86,371.53,371.86,955.0,371.53,371.86,371.53,371.86,955.0
2025-06-06 11:50:00,371.92,372.03,371.77,371.77,6720.0,371.92,372.03,371.77,371.77,6720.0
2025-06-06 11:55:00,371.77,371.81,371.29,371.47,2176.0,371.77,371.81,371.29,371.47,2176.0
2025-06-06 12:00:00,371.66,371.66,371.5,371.5,200.0,371.66,371.66,371.5,371.5,200.0
2025-06-06 12:05:00,371.59,371.87,371.58,371.75,486.0,371.59,371.87,371.58,371.75,486.0
2025-06-06 12:10:00,371.95,371.96,371.69,371.74,1422.0,371.95,371.96,371.69,371.74,1422.0
2025-06-06 12:15:00,371.69,371.91,371.66,371.91,990.0,371.69,371.91,371.66,371.91,990.0
2025-06-06 12:20:00,371.75,371.75,371.75,371.75,100.0,371.75,371.75,371.75,371.75,100.0
2025-06-06 12:25:00,371.97,371.97,371.89,371.9,2421.0,371.97,371.97,371.89,371.9,2421.0
2025-06-06 12:30:00,371.74,371.86,371.73,371.76,3558.0,371.74,371.86,371.73,371.76,3558.0
2025-06-06 12:35:00,371.65,371.7,371.5,371.5,2153.0,371.65,371.7,371.5,371.5,2153.0
2025-06-06 12:40:00,371.55,371.55,371.3,371.3,313.0,371.55,371.55,371.3,371.3,313.0
2025-06-06 12:45:00,371.02,371.02,370.72,370.98,2625.0,371.02,371.02,370.72,370.98,2625.0
2025-06-06 12:50:00,370.86,370.86,370.72,370.86,800.0,370.86,370.86,370.72,370.86,800.0
2025-06-06 12:55:00,370.86,370.86,370.49,370.7,3503.0,370.86,370.86,370.49,370.7,3503.0
2025-06-06 13:00:00,370.5,370.5,370.33,370.39,600.0,370.5,370.5,370.33,370.39,600.0
2025-06-06 13:05:00,370.44,370.51,370.27,370.27,2215.0,370.44,370.51,370.27,370.27,2215.0
2025-06-06 13:10:00,370.58,370.65,370.32,370.5,3424.0,370.58,370.65,370.32,370.5,3424.0
2025-06-06 13:15:00,370.32,370.32,370.03,370.19,1485.0,370.32,370.32,370.03,370.19,1485.0
2025-06-06 13:20:00,370.48,370.9,370.48,370.9,1823.0,370.48,370.9,370.48,370.9,1823.0
2025-06-06 13:25:00,370.97,371.0,370.79,370.79,2236.0,370.97,371.0,370.79,370.79,2236.0
2025-06-06 13:30:00,370.76,370.96,370.72,370.88,2033.0,370.76,370.96,370.72,370.88,2033.0
2025-06-06 13:35:00,371.03,371.18,370.93,371.18,1890.0,371.03,371.18,370.93,371.18,1890.0
2025-06-06 13:40:00,371.05,371.06,371.05,371.06,250.0,371.05,371.06,371.05,371.06,250.0
2025-06-06 13:45:00,371.21,371.26,371.05,371.06,3505.0,371.21,371.26,371.05,371.06,3505.0
2025-06-06 13:50:00,371.08,371.17,371.07,371.17,1015.0,371.08,371.17,371.07,371.17,1015.0
2025-06-06 13:55:00,370.92,371.03,370.92,370.97,300.0,370.92,371.03,370.92,370.97,300.0
2025-06-06 14:00:00,371.06,371.83,371.06,371.83,2042.0,371.06,371.83,371.06,371.83,2042.0
2025-06-06 14:05:00,371.9,371.93,371.64,371.79,1617.0,371.9,371.93,371.64,371.79,1617.0
2025-06-06 14:10:00,371.78,371.9,371.78,371.9,400.0,371.78,371.9,371.78,371.9,400.0
2025-06-06 14:15:00,371.81,372.04,371.81,372.01,1416.0,371.81,372.04,371.81,372.01,1416.0
2025-06-06 14:20:00,371.89,372.08,371.89,372.08,1550.0,371.89,372.08,371.89,372.08,1550.0
2025-06-06 14:25:00,371.9,371.91,371.58,371.58,3435.0,371.9,371.91,371.58,371.58,3435.0
2025-06-06 14:30:00,371.67,372.0,371.66,372.0,1000.0,371.67,372.0,371.66,372.0,1000.0
2025-06-06 14:35:00,372.08,372.08,371.91,371.91,300.0,372.08,372.08,371.91,371.91,300.0
2025-06-06 14:40:00,371.9,371.9,371.62,371.63,2701.0,371.9,371.9,371.62,371.63,2701.0
2025-06-06 14:45:00,371.81,371.82,371.61,371.7,951.0,371.81,371.82,371.61,371.7,951.0
2025-06-06 14:50:00,371.62,371.66,371.5,371.66,2496.0,371.62,371.66,371.5,371.66,2496.0
2025-06-06 14:55:00,371.51,371.6,371.42,371.42,1758.0,371.51,371.6,371.42,371.42,1758.0
2025-06-06 15:00:00,371.4,371.69,371.39,371.69,1900.0,371.4,371.69,371.39,371.69,1900.0
2025-06-06 15:05:00,371.62,371.68,371.49,371.49,892.0,371.62,371.68,371.49,371.49,892.0
2025-06-06 15:10:00,371.53,371.57,371.31,371.48,2507.0,371.53,371.57,371.31,371.48,2507.0
2025-06-06 15:15:00,371.26,371.38,371.12,371.38,3638.0,371.26,371.38,371.12,371.38,3638.0
2025-06-06 15:20:00,371.37,371.43,371.25,371.41,1744.0,371.37,371.43,371.25,371.41,1744.0
2025-06-06 15:25:00,371.43,371.45,371.34,371.38,2966.0,371.43,371.45,371.34,371.38,2966.0
2025-06-06 15:30:00,371.36,371.61,371.36,371.53,2803.0,371.36,371.61,371.36,371.53,2803.0
2025-06-06 15:35:00,371.53,371.7,371.25,371.25,8322.0,371.53,371.7,371.25,371.25,8322.0
2025-06-06 15:40:00,371.38,371.39,371.1,371.18,2786.0,371.38,371.39,371.1,371.18,2786.0
2025-06-06 15:45:00,371.18,371.38,371.03,371.03,2377.0,371.18,371.38,371.03,371.03,2377.0
2025-06-06 15:50:00,371.05,371.13,370.74,371.04,3752.0,371.05,371.13,370.74,371.04,3752.0
2025-06-06 15:55:00,371.0,371.47,371.0,371.17,38070.0,371.0,371.47,371.0,371.17,38070.0
2025-06-09 09:30:00,369.5,369.84,364.77,364.77,10935.0,369.5,369.84,364.77,364.77,10935.0
2025-06-09 09:35:00,365.02,365.02,357.23,357.8,14736.0,365.02,365.02,357.23,357.8,14736.0
2025-06-09 09:40:00,358.43,359.73,354.91,354.92,50452.0,358.43,359.73,354.91,354.92,50452.0
2025-06-09 09:45:00,355.06,356.92,354.34,356.68,37052.0,355.06,356.92,354.34,356.68,37052.0
2025-06-09 09:50:00,356.5,356.59,354.1,355.66,13672.0,356.5,356.59,354.1,355.66,13672.0
2025-06-09 09:55:00,355.14,356.68,354.95,356.11,5354.0,355.14,356.68,354.95,356.11,5354.0
2025-06-09 10:00:00,356.55,358.08,356.17,356.43,27068.0,356.55,358.08,356.17,356.43,27068.0
2025-06-09 10:05:00,356.97,358.19,355.83,356.48,23388.0,356.97,358.19,355.83,356.48,23388.0
2025-06-09 10:10:00,356.08,356.47,355.0,355.5,21466.0,356.08,356.47,355.0,355.5,21466.0
2025-06-09 10:15:00,355.54,357.52,355.53,356.87,13453.0,355.54,357.52,355.53,356.87,13453.0
2025-06-09 10:20:00,356.99,357.23,355.77,356.1,8448.0,356.99,357.23,355.77,356.1,8448.0
2025-06-09 10:25:00,356.52,356.78,355.83,356.38,14028.0,356.52,356.78,355.83,356.38,14028.0
2025-06-09 10:30:00,356.43,356.45,354.15,354.15,26694.0,356.43,356.45,354.15,354.15,26694.0
2025-06-09 10:35:00,353.88,353.91,352.42,352.88,11459.0,353.88,353.91,352.42,352.88,11459.0
2025-06-09 10:40:00,352.75,353.4,351.58,352.36,20157.0,352.75,353.4,351.58,352.36,20157.0
2025-06-09 10:45:00,353.2,353.29,351.75,352.19,17437.0,353.2,353.29,351.75,352.19,17437.0
2025-06-09 10:50:00,352.33,352.62,351.72,351.81,29420.0,352.33,352.62,351.72,351.81,29420.0
2025-06-09 10:55:00,351.81,353.25,351.49,352.7,18140.0,351.81,353.25,351.49,352.7,18140.0
2025-06-09 11:00:00,353.04,353.45,352.29,352.47,4914.0,353.04,353.45,352.29,352.47,4914.0
2025-06-09 11:05:00,352.95,354.03,352.93,354.03,7798.0,352.95,354.03,352.93,354.03,7798.0
2025-06-09 11:10:00,354.1,354.79,353.88,354.79,9017.0,354.1,354.79,353.88,354.79,9017.0
2025-06-09 11:15:00,354.79,355.2,353.97,354.16,15720.0,354.79,355.2,353.97,354.16,15720.0
2025-06-09 11:20:00,354.11,354.55,353.89,354.15,11704.0,354.11,354.55,353.89,354.15,11704.0
2025-06-09 11:25:00,354.34,354.54,353.8,354.12,15655.0,354.34,354.54,353.8,354.12,15655.0
2025-06-09 11:30:00,354.32,355.34,354.1,355.0,38531.0,354.32,355.34,354.1,355.0,38531.0
2025-06-09 11:35:00,355.22,356.96,355.0,356.56,36441.0,355.22,356.96,355.0,356.56,36441.0
2025-06-09 11:40:00,356.82,357.91,356.27,357.74,44774.0,356.82,357.91,356.27,357.74,44774.0
2025-06-09 11:45:00,357.7,358.23,356.19,356.39,23803.0,357.7,358.23,356.19,356.39,23803.0
2025-06-09 11:50:00,356.45,356.68,356.4,356.4,13815.0,356.45,356.68,356.4,356.4,13815.0
2025-06-09 11:55:00,356.14,356.29,355.77,356.29,1411.0,356.14,356.29,355.77,356.29,1411.0
2025-06-09 12:00:00,356.17,356.17,355.0,355.32,6422.0,356.17,356.17,355.0,355.32,6422.0
2025-06-09 12:05:00,355.28,355.72,355.0,355.49,11066.0,355.28,355.72,355.0,355.49,11066.0
2025-06-09 12:10:00,355.39,355.47,354.75,354.97,10811.0,355.39,355.47,354.75,354.97,10811.0
2025-06-09 12:15:00,354.9,355.28,354.06,354.95,9667.0,354.9,355.28,354.06,354.95,9667.0
2025-06-09 12:20:00,354.81,354.88,354.08,354.08,3062.0,354.81,354.88,354.08,354.08,3062.0
2025-06-09 12:25:00,354.07,355.11,353.97,354.93,5780.0,354.07,355.11,353.97,354.93,5780.0
2025-06-09 12:30:00,355.16,355.16,354.73,354.86,1900.0,355.16,355.16,354.73,354.86,1900.0
2025-06-09 12:35:00,355.23,355.38,354.79,354.79,2915.0,355.23,355.38,354.79,354.79,2915.0
2025-06-09 12:40:00,354.79,354.99,354.65,354.8,2956.0,354.79,354.99,354.65,354.8,2956.0
2025-06-09 12:45:00,354.86,354.96,354.64,354.72,2417.0,354.86,354.96,354.64,354.72,2417.0
2025-06-09 12:50:00,354.55,354.86,354.41,354.8,3808.0,354.55,354.86,354.41,354.8,3808.0
2025-06-09 12:55:00,354.68,354.68,354.5,354.61,2800.0,354.68,354.68,354.5,354.61,2800.0
2025-06-09 13:00:00,354.6,355.14,354.42,355.0,6945.0,354.6,355.14,354.42,355.0,6945.0
2025-06-09 13:05:00,355.0,355.19,354.69,354.85,5432.0,355.0,355.19,354.69,354.85,5432.0
2025-06-09 13:10:00,354.75,355.14,354.62,355.14,2500.0,354.75,355.14,354.62,355.14,2500.0
2025-06-09 13:15:00,354.99,355.41,354.84,354.84,5559.0,354.99,355.41,354.84,354.84,5559.0
2025-06-09 13:20:00,354.84,354.95,354.53,354.54,2700.0,354.84,354.95,354.53,354.54,2700.0
2025-06-09 13:25:00,354.71,355.01,354.7,354.88,3705.0,354.71,355.01,354.7,354.88,3705.0
2025-06-09 13:30:00,354.78,355.06,354.7,355.02,6249.0,354.78,355.06,354.7,355.02,6249.0
2025-06-09 13:35:00,355.02,355.02,354.6,354.77,4014.0,355.02,355.02,354.6,354.77,4014.0
2025-06-09 13:40:00,354.76,355.04,354.44,355.02,6571.0,354.76,355.04,354.44,355.02,6571.0
2025-06-09 13:45:00,355.02,355.71,354.86,355.55,3149.0,355.02,355.71,354.86,355.55,3149.0
2025-06-09 13:50:00,355.61,355.61,354.9,355.26,2117.0,355.61,355.61,354.9,355.26,2117.0
2025-06-09 13:55:00,355.16,355.4,355.0,355.19,2100.0,355.16,355.4,355.0,355.19,2100.0
2025-06-09 14:00:00,355.23,356.2,354.99,356.11,2606.0,355.23,356.2,354.99,356.11,2606.0
2025-06-09 14:05:00,355.97,356.51,355.84,356.51,3991.0,355.97,356.51,355.84,356.51,3991.0
2025-06-09 14:10:00,356.37,356.65,356.36,356.49,2888.0,356.37,356.65,356.36,356.49,2888.0
2025-06-09 14:15:00,356.36,356.64,356.27,356.63,3705.0,356.36,356.64,356.27,356.63,3705.0
2025-06-09 14:20:00,356.45,356.56,356.37,356.37,4140.0,356.45,356.56,356.37,356.37,4140.0
2025-06-09 14:25:00,356.34,356.41,356.03,356.03,2815.0,356.34,356.41,356.03,356.03,2815.0
2025-06-09 14:30:00,356.18,356.32,356.15,356.2,2510.0,356.18,356.32,356.15,356.2,2510.0
2025-06-09 14:35:00,356.22,356.35,356.0,356.28,5477.0,356.22,356.35,356.0,356.28,5477.0
2025-06-09 14:40:00,356.19,356.34,356.03,356.25,1509.0,356.19,356.34,356.03,356.25,1509.0
2025-06-09 14:45:00,356.18,356.35,355.99,356.26,3919.0,356.18,356.35,355.99,356.26,3919.0
2025-06-09 14:50:00,356.25,356.26,355.95,355.95,4691.0,356.25,356.26,355.95,355.95,4691.0
2025-06-09 14:55:00,356.04,356.53,356.04,356.53,4922.0,356.04,356.53,356.04,356.53,4922.0
2025-06-09 15:00:00,356.38,356.52,356.37,356.42,4136.0,356.38,356.52,356.37,356.42,4136.0
2025-06-09 15:05:00,356.46,356.69,356.42,356.68,2487.0,356.46,356.69,356.42,356.68,2487.0
2025-06-09 15:10:00,356.62,356.8,356.04,356.1,6858.0,356.62,356.8,356.04,356.1,6858.0
2025-06-09 15:15:00,356.09,356.14,355.76,355.81,5666.0,356.09,356.14,355.76,355.81,5666.0
2025-06-09 15:20:00,355.81,355.81,355.45,355.54,10015.0,355.81,355.81,355.45,355.54,10015.0
2025-06-09 15:25:00,355.65,355.66,355.27,355.39,5783.0,355.65,355.66,355.27,355.39,5783.0
2025-06-09 15:30:00,355.35,355.68,355.23,355.68,8285.0,355.35,355.68,355.23,355.68,8285.0
2025-06-09 15:35:00,355.59,355.8,355.44,355.72,9210.0,355.59,355.8,355.44,355.72,9210.0
2025-06-09 15:40:00,355.61,355.68,355.29,355.33,13026.0,355.61,355.68,355.29,355.33,13026.0
2025-06-09 15:45:00,355.33,355.45,355.19,355.35,16533.0,355.33,355.45,355.19,355.35,16533.0
2025-06-09 15:50:00,355.35,355.35,354.6,354.74,19376.0,355.35,355.35,354.6,354.74,19376.0
2025-06-09 15:55:00,354.88,354.88,353.81,353.9,100035.0,354.88,354.88,353.81,353.9,100035.0
2025-06-10 09:30:00,357.31,357.89,353.5,353.83,17766.0,357.31,357.89,353.5,353.83,17766.0
2025-06-10 09:35:00,353.8,355.96,353.5,355.04,13560.0,353.8,355.96,353.5,355.04,13560.0
2025-06-10 09:40:00,355.08,355.08,353.91,355.01,2900.0,355.08,355.08,353.91,355.01,2900.0
2025-06-10 09:45:00,354.73,355.09,353.91,354.28,9052.0,354.73,355.09,353.91,354.28,9052.0
2025-06-10 09:50:00,354.28,355.26,353.51,353.52,8576.0,354.28,355.26,353.51,353.52,8576.0
2025-06-10 09:55:00,353.89,353.89,352.74,352.75,2214.0,353.89,353.89,352.74,352.75,2214.0
2025-06-10 10:00:00,352.79,353.53,351.95,352.35,3709.0,352.79,353.53,351.95,352.35,3709.0
2025-06-10 10:05:00,352.59,353.47,352.42,353.45,2724.0,352.59,353.47,352.42,353.45,2724.0
2025-06-10 10:10:00,353.61,353.88,353.04,353.53,3459.0,353.61,353.88,353.04,353.53,3459.0
2025-06-10 10:15:00,353.46,353.67,353.0,353.51,2297.0,353.46,353.67,353.0,353.51,2297.0
2025-06-10 10:20:00,353.9,353.9,353.54,353.82,2215.0,353.9,353.9,353.54,353.82,2215.0
2025-06-10 10:25:00,353.89,353.98,353.35,353.35,2758.0,353.89,353.98,353.35,353.35,2758.0
2025-06-10 10:30:00,353.37,353.43,352.43,352.72,2364.0,353.37,353.43,352.43,352.72,2364.0
2025-06-10 10:35:00,352.34,353.27,352.33,353.09,1709.0,352.34,353.27,352.33,353.09,1709.0
2025-06-10 10:40:00,353.45,353.76,353.42,353.76,723.0,353.45,353.76,353.42,353.76,723.0
2025-06-10 10:45:00,353.88,354.05,353.3,353.58,2047.0,353.88,354.05,353.3,353.58,2047.0
2025-06-10 10:50:00,353.55,354.09,353.51,353.72,8853.0,353.55,354.09,353.51,353.72,8853.0
2025-06-10 10:55:00,354.0,354.09,353.59,353.59,1000.0,354.0,354.09,353.59,353.59,1000.0
2025-06-10 11:00:00,353.85,353.99,353.46,353.99,1465.0,353.85,353.99,353.46,353.99,1465.0
2025-06-10 11:05:00,353.83,353.83,353.28,353.48,1734.0,353.83,353.83,353.28,353.48,1734.0
2025-06-10 11:10:00,353.48,353.48,352.85,352.85,3071.0,353.48,353.48,352.85,352.85,3071.0
2025-06-10 11:15:00,352.78,352.78,352.49,352.55,530.0,352.78,352.78,352.49,352.55,530.0
2025-06-10 11:20:00,352.33,352.51,352.13,352.25,1427.0,352.33,352.51,352.13,352.25,1427.0
2025-06-10 11:25:00,352.02,352.63,351.94,352.48,5393.0,352.02,352.63,351.94,352.48,5393.0
2025-06-10 11:30:00,352.51,353.14,352.25,353.1,2886.0,352.51,353.14,352.25,353.1,2886.0
2025-06-10 11:35:00,353.02,353.13,352.35,352.42,1990.0,353.02,353.13,352.35,352.42,1990.0
2025-06-10 11:40:00,352.08,352.1,351.75,351.81,1171.0,352.08,352.1,351.75,351.81,1171.0
2025-06-10 11:45:00,351.62,351.75,351.44,351.59,1541.0,351.62,351.75,351.44,351.59,1541.0
2025-06-10 11:50:00,351.39,351.75,351.0,351.75,15368.0,351.39,351.75,351.0,351.75,15368.0
2025-06-10 11:55:00,351.48,351.92,351.48,351.92,1948.0,351.48,351.92,351.48,351.92,1948.0
2025-06-10 12:00:00,351.81,352.06,351.76,351.82,1500.0,351.81,352.06,351.76,351.82,1500.0
2025-06-10 12:05:00,351.93,351.98,351.65,351.73,1706.0,351.93,351.98,351.65,351.73,1706.0
2025-06-10 12:10:00,351.94,351.94,351.93,351.93,449.0,351.94,351.94,351.93,351.93,449.0
2025-06-10 12:15:00,352.12,352.34,351.95,351.95,910.0,352.12,352.34,351.95,351.95,910.0
2025-06-10 12:20:00,352.09,352.09,352.07,352.07,774.0,352.09,352.09,352.07,352.07,774.0
2025-06-10 12:25:00,352.08,352.27,351.81,351.81,2915.0,352.08,352.27,351.81,351.81,2915.0
2025-06-10 12:30:00,351.94,352.09,351.79,351.99,2576.0,351.94,352.09,351.79,351.99,2576.0
2025-06-10 12:35:00,351.99,352.26,351.75,352.05,2265.0,351.99,352.26,351.75,352.05,2265.0
2025-06-10 12:40:00,352.04,352.1,351.95,351.95,1011.0,352.04,352.1,351.95,351.95,1011.0
2025-06-10 12:45:00,352.04,352.06,352.04,352.06,600.0,352.04,352.06,352.04,352.06,600.0
2025-06-10 12:50:00,351.9,351.97,351.67,351.87,4125.0,351.9,351.97,351.67,351.87,4125.0
2025-06-10 12:55:00,351.87,351.87,351.67,351.69,800.0,351.87,351.87,351.67,351.69,800.0
2025-06-10 13:00:00,351.85,351.85,351.67,351.67,600.0,351.85,351.85,351.67,351.67,600.0
2025-06-10 13:05:00,351.67,351.81,351.29,351.81,2969.0,351.67,351.81,351.29,351.81,2969.0
2025-06-10 13:10:00,351.91,352.31,351.81,351.81,4059.0,351.91,352.31,351.81,351.81,4059.0
2025-06-10 13:15:00,352.08,352.08,351.94,351.94,500.0,352.08,352.08,351.94,351.94,500.0
2025-06-10 13:20:00,351.96,351.97,351.96,351.97,700.0,351.96,351.97,351.96,351.97,700.0
2025-06-10 13:25:00,351.96,352.34,351.96,352.2,4487.0,351.96,352.34,351.96,352.2,4487.0
2025-06-10 13:30:00,352.19,352.48,352.19,352.48,1415.0,352.19,352.48,352.19,352.48,1415.0
2025-06-10 13:35:00,352.52,352.52,352.45,352.46,900.0,352.52,352.52,352.45,352.46,900.0
2025-06-10 13:40:00,352.46,352.55,352.28,352.44,1778.0,352.46,352.55,352.28,352.44,1778.0
2025-06-10 13:45:00,352.44,352.45,352.14,352.15,2905.0,352.44,352.45,352.14,352.15,2905.0
2025-06-10 13:50:00,352.2,352.32,352.16,352.29,1675.0,352.2,352.32,352.16,352.29,1675.0
2025-06-10 13:55:00,352.29,352.29,351.93,351.93,2796.0,352.29,352.29,351.93,351.93,2796.0
2025-06-10 14:00:00,351.91,351.96,351.53,351.91,5902.0,351.91,351.96,351.53,351.91,5902.0
2025-06-10 14:05:00,351.94,351.94,351.67,351.67,1154.0,351.94,351.94,351.67,351.67,1154.0
2025-06-10 14:10:00,351.75,351.75,351.33,351.37,1886.0,351.75,351.75,351.33,351.37,1886.0
2025-06-10 14:15:00,351.37,351.48,351.23,351.23,1891.0,351.37,351.48,351.23,351.23,1891.0
2025-06-10 14:20:00,351.36,351.4,350.93,351.09,4822.0,351.36,351.4,350.93,351.09,4822.0
2025-06-10 14:25:00,351.14,351.21,350.86,350.95,2591.0,351.14,351.21,350.86,350.95,2591.0
2025-06-10 14:30:00,350.96,350.96,350.67,350.8,2300.0,350.96,350.96,350.67,350.8,2300.0
2025-06-10 14:35:00,350.92,351.29,350.85,351.29,2837.0,350.92,351.29,350.85,351.29,2837.0
2025-06-10 14:40:00,351.26,351.7,351.21,351.7,2325.0,351.26,351.7,351.21,351.7,2325.0
2025-06-10 14:45:00,351.69,351.87,351.42,351.52,6491.0,351.69,351.87,351.42,351.52,6491.0
2025-06-10 14:50:00,351.42,351.93,351.42,351.9,3218.0,351.42,351.93,351.42,351.9,3218.0
2025-06-10 14:55:00,351.76,351.92,351.69,351.72,4090.0,351.76,351.92,351.69,351.72,4090.0
2025-06-10 15:00:00,351.82,352.21,351.76,352.21,1700.0,351.82,352.21,351.76,352.21,1700.0
2025-06-10 15:05:00,352.09,352.64,351.92,352.51,6345.0,352.09,352.64,351.92,352.51,6345.0
2025-06-10 15:10:00,352.35,352.51,351.83,351.88,5574.0,352.35,352.51,351.83,351.88,5574.0
2025-06-10 15:15:00,351.82,351.9,351.48,351.49,4967.0,351.82,351.9,351.48,351.49,4967.0
2025-06-10 15:20:00,351.74,351.95,351.68,351.91,4088.0,351.74,351.95,351.68,351.91,4088.0
2025-06-10 15:25:00,351.88,352.03,351.77,351.93,4483.0,351.88,352.03,351.77,351.93,4483.0
2025-06-10 15:30:00,351.86,351.89,351.43,351.43,9352.0,351.86,351.89,351.43,351.43,9352.0
2025-06-10 15:35:00,351.39,351.52,351.22,351.33,4244.0,351.39,351.52,351.22,351.33,4244.0
2025-06-10 15:40:00,351.31,351.44,350.93,351.25,12794.0,351.31,351.44,350.93,351.25,12794.0
2025-06-10 15:45:00,351.15,351.43,351.12,351.22,6555.0,351.15,351.43,351.12,351.22,6555.0
2025-06-10 15:50:00,351.03,351.64,350.92,351.33,13182.0,351.03,351.64,350.92,351.33,13182.0
2025-06-10 15:55:00,351.43,352.04,351.42,351.72,66280.0,351.43,352.04,351.42,351.72,66280.0
2025-06-11 09:30:00,350.55,351.71,347.42,348.46,17914.0,350.55,351.71,347.42,348.46,17914.0
2025-06-11 09:35:00,348.9,351.44,348.9,351.06,7417.0,348.9,351.44,348.9,351.06,7417.0
2025-06-11 09:40:00,351.11,352.05,350.81,350.94,5901.0,351.11,352.05,350.81,350.94,5901.0
2025-06-11 09:45:00,350.94,351.04,350.15,350.8,3037.0,350.94,351.04,350.15,350.8,3037.0
2025-06-11 09:50:00,350.74,350.9,349.74,350.32,4656.0,350.74,350.9,349.74,350.32,4656.0
2025-06-11 09:55:00,349.94,350.59,349.92,350.05,5902.0,349.94,350.59,349.92,350.05,5902.0
2025-06-11 10:00:00,350.1,350.56,350.05,350.3,5759.0,350.1,350.56,350.05,350.3,5759.0
2025-06-11 10:05:00,349.83,350.18,349.51,349.52,2911.0,349.83,350.18,349.51,349.52,2911.0
2025-06-11 10:10:00,349.05,349.2,348.45,348.92,7314.0,349.05,349.2,348.45,348.92,7314.0
2025-06-11 10:15:00,349.07,349.49,348.7,349.28,2762.0,349.07,349.49,348.7,349.28,2762.0
2025-06-11 10:20:00,349.23,349.36,348.74,349.03,3202.0,349.23,349.36,348.74,349.03,3202.0
2025-06-11 10:25:00,349.03,349.58,349.0,349.33,15612.0,349.03,349.58,349.0,349.33,15612.0
2025-06-11 10:30:00,349.43,350.19,349.31,349.98,17006.0,349.43,350.19,349.31,349.98,17006.0
2025-06-11 10:35:00,349.98,350.25,349.71,349.92,6255.0,349.98,350.25,349.71,349.92,6255.0
2025-06-11 10:40:00,349.89,350.07,349.61,349.67,18607.0,349.89,350.07,349.61,349.67,18607.0
2025-06-11 10:45:00,349.82,349.82,349.42,349.81,8406.0,349.82,349.82,349.42,349.81,8406.0
2025-06-11 10:50:00,349.81,349.94,349.6,349.8,7020.0,349.81,349.94,349.6,349.8,7020.0
2025-06-11 10:55:00,349.84,350.17,349.74,350.13,9943.0,349.84,350.17,349.74,350.13,9943.0
2025-06-11 11:00:00,350.04,350.46,350.03,350.34,5952.0,350.04,350.46,350.03,350.34,5952.0
2025-06-11 11:05:00,350.2,350.52,350.18,350.52,6586.0,350.2,350.52,350.18,350.52,6586.0
2025-06-11 11:10:00,350.57,350.57,350.18,350.31,3591.0,350.57,350.57,350.18,350.31,3591.0
2025-06-11 11:15:00,350.35,350.62,350.3,350.33,6475.0,350.35,350.62,350.3,350.33,6475.0
2025-06-11 11:20:00,350.4,350.4,349.6,350.12,7257.0,350.4,350.4,349.6,350.12,7257.0
2025-06-11 11:25:00,350.19,350.2,349.91,350.02,2800.0,350.19,350.2,349.91,350.02,2800.0
2025-06-11 11:30:00,349.97,350.39,349.87,350.38,5011.0,349.97,350.39,349.87,350.38,5011.0
2025-06-11 11:35:00,350.4,350.68,350.16,350.21,10778.0,350.4,350.68,350.16,350.21,10778.0
2025-06-11 11:40:00,350.21,350.73,350.06,350.64,9619.0,350.21,350.73,350.06,350.64,9619.0
2025-06-11 11:45:00,350.68,350.68,350.14,350.14,4539.0,350.68,350.68,350.14,350.14,4539.0
2025-06-11 11:50:00,350.14,350.78,350.14,350.51,13008.0,350.14,350.78,350.14,350.51,13008.0
2025-06-11 11:55:00,350.48,350.52,349.93,349.93,3565.0,350.48,350.52,349.93,349.93,3565.0
2025-06-11 12:00:00,350.1,350.29,349.51,349.52,6681.0,350.1,350.29,349.51,349.52,6681.0
2025-06-11 12:05:00,349.56,349.87,349.16,349.87,4105.0,349.56,349.87,349.16,349.87,4105.0
2025-06-11 12:10:00,349.95,350.29,349.83,350.29,5427.0,349.95,350.29,349.83,350.29,5427.0
2025-06-11 12:15:00,350.3,350.72,350.29,350.69,2400.0,350.3,350.72,350.29,350.69,2400.0
2025-06-11 12:20:00,350.52,351.01,350.5,350.55,7114.0,350.52,351.01,350.5,350.55,7114.0
2025-06-11 12:25:00,350.55,350.76,350.54,350.57,1100.0,350.55,350.76,350.54,350.57,1100.0
2025-06-11 12:30:00,350.75,350.94,350.75,350.76,1263.0,350.75,350.94,350.75,350.76,1263.0
2025-06-11 12:35:00,350.79,350.79,350.44,350.56,1100.0,350.79,350.79,350.44,350.56,1100.0
2025-06-11 12:40:00,350.56,350.89,350.56,350.89,2735.0,350.56,350.89,350.56,350.89,2735.0
2025-06-11 12:45:00,350.97,351.18,350.89,350.94,3855.0,350.97,351.18,350.89,350.94,3855.0
2025-06-11 12:50:00,351.04,351.22,351.03,351.21,1300.0,351.04,351.22,351.03,351.21,1300.0
2025-06-11 12:55:00,351.22,351.42,351.22,351.41,3907.0,351.22,351.42,351.22,351.41,3907.0
2025-06-11 13:00:00,351.39,351.43,351.22,351.36,2435.0,351.39,351.43,351.22,351.36,2435.0
2025-06-11 13:05:00,351.5,351.67,351.19,351.56,3443.0,351.5,351.67,351.19,351.56,3443.0
2025-06-11 13:10:00,351.48,351.61,351.43,351.47,2256.0,351.48,351.61,351.43,351.47,2256.0
2025-06-11 13:15:00,351.67,351.78,351.67,351.74,924.0,351.67,351.78,351.67,351.74,924.0
2025-06-11 13:20:00,351.66,351.85,351.46,351.56,2845.0,351.66,351.85,351.46,351.56,2845.0
2025-06-11 13:25:00,351.67,352.0,351.49,351.69,5258.0,351.67,352.0,351.49,351.69,5258.0
2025-06-11 13:30:00,351.71,351.72,351.12,351.15,2105.0,351.71,351.72,351.12,351.15,2105.0
2025-06-11 13:35:00,351.24,351.42,351.13,351.19,1106.0,351.24,351.42,351.13,351.19,1106.0
2025-06-11 13:40:00,351.27,351.43,350.92,350.98,2793.0,351.27,351.43,350.92,350.98,2793.0
2025-06-11 13:45:00,350.96,351.2,350.75,350.91,6303.0,350.96,351.2,350.75,350.91,6303.0
2025-06-11 13:50:00,350.92,351.3,350.91,351.3,2473.0,350.92,351.3,350.91,351.3,2473.0
2025-06-11 13:55:00,351.34,351.48,350.93,350.93,3322.0,351.34,351.48,350.93,350.93,3322.0
2025-06-11 14:00:00,350.94,351.12,350.21,350.21,1991.0,350.94,351.12,350.21,350.21,1991.0
2025-06-11 14:05:00,350.35,350.48,350.19,350.21,4829.0,350.35,350.48,350.19,350.21,4829.0
2025-06-11 14:10:00,350.18,350.18,349.82,349.83,3777.0,350.18,350.18,349.82,349.83,3777.0
2025-06-11 14:15:00,349.82,349.92,349.46,349.65,6940.0,349.82,349.92,349.46,349.65,6940.0
2025-06-11 14:20:00,349.68,349.9,349.61,349.84,2352.0,349.68,349.9,349.61,349.84,2352.0
2025-06-11 14:25:00,349.76,350.04,349.66,350.01,3414.0,349.76,350.04,349.66,350.01,3414.0
2025-06-11 14:30:00,349.92,350.35,349.7,350.13,4482.0,349.92,350.35,349.7,350.13,4482.0
2025-06-11 14:35:00,350.32,350.34,350.06,350.25,3335.0,350.32,350.34,350.06,350.25,3335.0
2025-06-11 14:40:00,350.23,350.23,349.75,349.94,8898.0,350.23,350.23,349.75,349.94,8898.0
2025-06-11 14:45:00,349.94,350.12,349.77,350.1,3682.0,349.94,350.12,349.77,350.1,3682.0
2025-06-11 14:50:00,350.04,350.21,349.86,349.89,5676.0,350.04,350.21,349.86,349.89,5676.0
2025-06-11 14:55:00,349.92,350.29,349.77,349.93,6735.0,349.92,350.29,349.77,349.93,6735.0
2025-06-11 15:00:00,350.06,350.06,349.54,349.54,5351.0,350.06,350.06,349.54,349.54,5351.0
2025-06-11 15:05:00,349.69,349.8,349.5,349.77,2322.0,349.69,349.8,349.5,349.77,2322.0
2025-06-11 15:10:00,349.72,349.97,349.62,349.78,5636.0,349.72,349.97,349.62,349.78,5636.0
2025-06-11 15:15:00,349.87,349.87,349.34,349.34,4414.0,349.87,349.87,349.34,349.34,4414.0
2025-06-11 15:20:00,349.42,349.45,349.06,349.29,16640.0,349.42,349.45,349.06,349.29,16640.0
2025-06-11 15:25:00,349.34,349.6,349.16,349.39,11928.0,349.34,349.6,349.16,349.39,11928.0
2025-06-11 15:30:00,349.54,349.82,349.0,349.02,17802.0,349.54,349.82,349.0,349.02,17802.0
2025-06-11 15:35:00,349.13,349.57,348.89,349.54,8772.0,349.13,349.57,348.89,349.54,8772.0
2025-06-11 15:40:00,349.57,349.73,349.27,349.73,23792.0,349.57,349.73,349.27,349.73,23792.0
2025-06-11 15:45:00,349.82,350.13,348.42,348.56,18917.0,349.82,350.13,348.42,348.56,18917.0
2025-06-11 15:50:00,348.64,349.35,348.38,349.06,23920.0,348.64,349.35,348.38,349.06,23920.0
2025-06-11 15:55:00,349.18,350.18,349.07,349.47,118213.0,349.18,350.18,349.07,349.47,118213.0
2025-06-12 09:30:00,351.54,353.07,350.12,352.47,11093.0,351.54,353.07,350.12,352.47,11093.0
2025-06-12 09:35:00,352.47,352.64,350.9,351.53,6948.0,352.47,352.64,350.9,351.53,6948.0
2025-06-12 09:40:00,351.52,351.52,350.72,351.17,5115.0,351.52,351.52,350.72,351.17,5115.0
2025-06-12 09:45:00,350.69,351.35,350.16,350.29,4068.0,350.69,351.35,350.16,350.29,4068.0
2025-06-12 09:50:00,350.57,350.61,349.97,350.61,1401.0,350.57,350.61,349.97,350.61,1401.0
2025-06-12 09:55:00,350.23,351.29,350.2,351.28,3552.0,350.23,351.29,350.2,351.28,3552.0
2025-06-12 10:00:00,350.79,351.16,350.25,350.69,11182.0,350.79,351.16,350.25,350.69,11182.0
2025-06-12 10:05:00,350.54,351.13,349.75,351.13,8376.0,350.54,351.13,349.75,351.13,8376.0
2025-06-12 10:10:00,351.1,351.74,350.99,351.72,14681.0,351.1,351.74,350.99,351.72,14681.0
2025-06-12 10:15:00,351.87,352.34,351.86,352.34,2453.0,351.87,352.34,351.86,352.34,2453.0
2025-06-12 10:20:00,352.54,352.68,352.4,352.53,1000.0,352.54,352.68,352.4,352.53,1000.0
2025-06-12 10:25:00,352.05,352.05,351.54,351.54,2805.0,352.05,352.05,351.54,351.54,2805.0
2025-06-12 10:30:00,351.7,351.86,351.25,351.86,900.0,351.7,351.86,351.25,351.86,900.0
2025-06-12 10:35:00,351.82,352.22,351.41,352.1,1953.0,351.82,352.22,351.41,352.1,1953.0
2025-06-12 10:40:00,352.23,352.58,352.06,352.58,900.0,352.23,352.58,352.06,352.58,900.0
2025-06-12 10:45:00,352.62,352.8,352.4,352.59,3818.0,352.62,352.8,352.4,352.59,3818.0
2025-06-12 10:50:00,352.35,352.84,352.3,352.61,1318.0,352.35,352.84,352.3,352.61,1318.0
2025-06-12 10:55:00,352.47,352.86,352.38,352.68,2900.0,352.47,352.86,352.38,352.68,2900.0
2025-06-12 11:00:00,352.77,352.77,352.73,352.73,300.0,352.77,352.77,352.73,352.73,300.0
2025-06-12 11:05:00,353.12,353.16,353.12,353.16,200.0,353.12,353.16,353.12,353.16,200.0
2025-06-12 11:10:00,352.98,353.33,352.97,353.33,1127.0,352.98,353.33,352.97,353.33,1127.0
2025-06-12 11:15:00,353.7,353.91,353.51,353.69,2607.0,353.7,353.91,353.51,353.69,2607.0
2025-06-12 11:20:00,353.87,353.87,352.78,353.29,4116.0,353.87,353.87,352.78,353.29,4116.0
2025-06-12 11:25:00,353.36,353.92,353.36,353.92,1450.0,353.36,353.92,353.36,353.92,1450.0
2025-06-12 11:30:00,353.9,354.3,353.9,354.1,1215.0,353.9,354.3,353.9,354.1,1215.0
2025-06-12 11:35:00,354.23,354.58,354.09,354.22,2777.0,354.23,354.58,354.09,354.22,2777.0
2025-06-12 11:40:00,354.34,354.34,354.1,354.18,1616.0,354.34,354.34,354.1,354.18,1616.0
2025-06-12 11:45:00,354.21,354.21,353.84,353.9,5232.0,354.21,354.21,353.84,353.9,5232.0
2025-06-12 11:50:00,353.9,354.14,353.82,354.02,16673.0,353.9,354.14,353.82,354.02,16673.0
2025-06-12 11:55:00,354.05,354.12,353.9,354.05,1600.0,354.05,354.12,353.9,354.05,1600.0
2025-06-12 12:00:00,354.02,354.05,353.84,353.85,2802.0,354.02,354.05,353.84,353.85,2802.0
2025-06-12 12:05:00,353.94,354.33,353.79,354.33,1699.0,353.94,354.33,353.79,354.33,1699.0
2025-06-12 12:10:00,354.69,354.78,354.59,354.62,2381.0,354.69,354.78,354.59,354.62,2381.0
2025-06-12 12:15:00,354.75,354.78,354.6,354.69,1299.0,354.75,354.78,354.6,354.69,1299.0
2025-06-12 12:20:00,354.75,354.77,354.1,354.1,3259.0,354.75,354.77,354.1,354.1,3259.0
2025-06-12 12:25:00,353.99,354.08,353.9,353.91,896.0,353.99,354.08,353.9,353.91,896.0
2025-06-12 12:30:00,354.08,354.13,353.86,354.11,1521.0,354.08,354.13,353.86,354.11,1521.0
2025-06-12 12:35:00,354.19,354.48,354.08,354.14,2528.0,354.19,354.48,354.08,354.14,2528.0
2025-06-12 12:40:00,354.16,354.47,354.15,354.47,900.0,354.16,354.47,354.15,354.47,900.0
2025-06-12 12:45:00,354.58,354.67,354.58,354.67,300.0,354.58,354.67,354.58,354.67,300.0
2025-06-12 12:50:00,354.52,354.53,354.19,354.32,1331.0,354.52,354.53,354.19,354.32,1331.0
2025-06-12 12:55:00,354.29,354.29,353.86,353.92,3756.0,354.29,354.29,353.86,353.92,3756.0
2025-06-12 13:00:00,353.97,354.16,353.97,354.16,700.0,353.97,354.16,353.97,354.16,700.0
2025-06-12 13:05:00,354.16,354.16,353.89,354.12,1615.0,354.16,354.16,353.89,354.12,1615.0
2025-06-12 13:10:00,354.08,354.39,354.08,354.39,2130.0,354.08,354.39,354.08,354.39,2130.0
2025-06-12 13:15:00,354.38,354.39,354.15,354.26,4220.0,354.38,354.39,354.15,354.26,4220.0
2025-06-12 13:20:00,354.19,354.31,354.19,354.19,800.0,354.19,354.31,354.19,354.19,800.0
2025-06-12 13:25:00,354.09,354.11,353.83,353.9,3111.0,354.09,354.11,353.83,353.9,3111.0
2025-06-12 13:30:00,354.12,354.47,354.12,354.47,1061.0,354.12,354.47,354.12,354.47,1061.0
2025-06-12 13:35:00,354.32,354.33,354.03,354.17,1350.0,354.32,354.33,354.03,354.17,1350.0
2025-06-12 13:40:00,354.15,354.25,354.03,354.25,351.0,354.15,354.25,354.03,354.25,351.0
2025-06-12 13:45:00,354.21,354.38,354.03,354.35,4766.0,354.21,354.38,354.03,354.35,4766.0
2025-06-12 13:50:00,354.35,354.35,354.0,354.16,3195.0,354.35,354.35,354.0,354.16,3195.0
2025-06-12 13:55:00,354.32,354.45,354.19,354.19,1926.0,354.32,354.45,354.19,354.19,1926.0
2025-06-12 14:00:00,354.35,354.5,354.29,354.5,1926.0,354.35,354.5,354.29,354.5,1926.0
2025-06-12 14:05:00,354.49,354.5,354.34,354.5,1134.0,354.49,354.5,354.34,354.5,1134.0
2025-06-12 14:10:00,354.51,354.64,354.36,354.36,3282.0,354.51,354.64,354.36,354.36,3282.0
2025-06-12 14:15:00,354.42,354.58,354.28,354.58,1638.0,354.42,354.58,354.28,354.58,1638.0
2025-06-12 14:20:00,354.74,354.79,354.64,354.69,1105.0,354.74,354.79,354.64,354.69,1105.0
2025-06-12 14:25:00,354.78,354.85,354.47,354.47,1893.0,354.78,354.85,354.47,354.47,1893.0
2025-06-12 14:30:00,354.53,354.66,354.38,354.55,2320.0,354.53,354.66,354.38,354.55,2320.0
2025-06-12 14:35:00,354.96,355.06,354.73,355.06,2257.0,354.96,355.06,354.73,355.06,2257.0
2025-06-12 14:40:00,354.93,355.03,354.8,354.8,2093.0,354.93,355.03,354.8,354.8,2093.0
2025-06-12 14:45:00,354.8,354.98,354.77,354.88,2525.0,354.8,354.98,354.77,354.88,2525.0
2025-06-12 14:50:00,354.86,354.87,354.85,354.87,600.0,354.86,354.87,354.85,354.87,600.0
2025-06-12 14:55:00,354.86,354.87,354.65,354.78,2949.0,354.86,354.87,354.65,354.78,2949.0
2025-06-12 15:00:00,354.67,354.89,354.67,354.89,1560.0,354.67,354.89,354.67,354.89,1560.0
2025-06-12 15:05:00,354.92,354.92,354.77,354.78,2047.0,354.92,354.92,354.77,354.78,2047.0
2025-06-12 15:10:00,354.76,354.85,354.69,354.85,1020.0,354.76,354.85,354.69,354.85,1020.0
2025-06-12 15:15:00,354.79,355.0,354.77,354.9,2200.0,354.79,355.0,354.77,354.9,2200.0
2025-06-12 15:20:00,354.91,354.98,354.63,354.67,3485.0,354.91,354.98,354.63,354.67,3485.0
2025-06-12 15:25:00,354.57,354.63,354.46,354.48,4331.0,354.57,354.63,354.46,354.48,4331.0
2025-06-12 15:30:00,354.44,354.8,354.4,354.48,8998.0,354.44,354.8,354.4,354.48,8998.0
2025-06-12 15:35:00,354.4,354.61,354.36,354.46,4020.0,354.4,354.61,354.36,354.46,4020.0
2025-06-12 15:40:00,354.38,354.54,354.33,354.49,5288.0,354.38,354.54,354.33,354.49,5288.0
2025-06-12 15:45:00,354.41,354.49,354.16,354.17,7070.0,354.41,354.49,354.16,354.17,7070.0
2025-06-12 15:50:00,354.02,354.82,353.85,354.61,15053.0,354.02,354.82,353.85,354.61,15053.0
2025-06-12 15:55:00,354.73,356.11,354.63,355.85,121668.0,354.73,356.11,354.63,355.85,121668.0
2025-06-13 09:30:00,353.6,356.15,352.43,356.15,22165.0,353.6,356.15,352.43,356.15,22165.0
2025-06-13 09:35:00,355.86,355.98,352.91,353.87,6594.0,355.86,355.98,352.91,353.87,6594.0
2025-06-13 09:40:00,354.87,355.51,353.91,354.8,6583.0,354.87,355.51,353.91,354.8,6583.0
2025-06-13 09:45:00,354.8,355.79,353.22,353.3,15976.0,354.8,355.79,353.22,353.3,15976.0
2025-06-13 09:50:00,353.22,353.43,352.49,353.2,8816.0,353.22,353.43,352.49,353.2,8816.0
2025-06-13 09:55:00,353.2,353.22,352.57,353.01,20352.0,353.2,353.22,352.57,353.01,20352.0
2025-06-13 10:00:00,353.06,353.81,352.93,353.18,18559.0,353.06,353.81,352.93,353.18,18559.0
2025-06-13 10:05:00,353.09,354.18,352.96,353.87,6734.0,353.09,354.18,352.96,353.87,6734.0
2025-06-13 10:10:00,353.88,354.27,353.72,353.79,6248.0,353.88,354.27,353.72,353.79,6248.0
2025-06-13 10:15:00,353.75,354.56,353.74,354.32,2170.0,353.75,354.56,353.74,354.32,2170.0
2025-06-13 10:20:00,353.92,354.04,353.76,353.93,2818.0,353.92,354.04,353.76,353.93,2818.0
2025-06-13 10:25:00,353.51,354.11,353.48,353.91,3474.0,353.51,354.11,353.48,353.91,3474.0
2025-06-13 10:30:00,353.85,354.46,353.81,354.43,4659.0,353.85,354.46,353.81,354.43,4659.0
2025-06-13 10:35:00,354.16,354.45,353.69,353.76,4886.0,354.16,354.45,353.69,353.76,4886.0
2025-06-13 10:40:00,353.86,354.51,353.76,354.5,8753.0,353.86,354.51,353.76,354.5,8753.0
2025-06-13 10:45:00,354.3,354.32,353.8,354.25,3789.0,354.3,354.32,353.8,354.25,3789.0
2025-06-13 10:50:00,354.29,355.0,354.28,355.0,4198.0,354.29,355.0,354.28,355.0,4198.0
2025-06-13 10:55:00,355.0,355.34,354.92,355.29,3560.0,355.0,355.34,354.92,355.29,3560.0
2025-06-13 11:00:00,355.29,355.29,354.89,355.16,1871.0,355.29,355.29,354.89,355.16,1871.0
2025-06-13 11:05:00,355.04,355.16,355.04,355.16,200.0,355.04,355.16,355.04,355.16,200.0
2025-06-13 11:10:00,355.0,355.65,354.88,355.54,22872.0,355.0,355.65,354.88,355.54,22872.0
2025-06-13 11:15:00,355.38,355.63,355.37,355.63,3021.0,355.38,355.63,355.37,355.63,3021.0
2025-06-13 11:20:00,355.64,355.64,355.15,355.44,4993.0,355.64,355.64,355.15,355.44,4993.0
2025-06-13 11:25:00,355.57,355.58,355.57,355.58,200.0,355.57,355.58,355.57,355.58,200.0
2025-06-13 11:30:00,356.09,356.09,355.86,355.94,700.0,356.09,356.09,355.86,355.94,700.0
2025-06-13 11:35:00,355.92,355.92,355.45,355.53,7979.0,355.92,355.92,355.45,355.53,7979.0
2025-06-13 11:40:00,355.75,356.25,355.75,356.17,1489.0,355.75,356.25,355.75,356.17,1489.0
2025-06-13 11:45:00,356.17,356.17,355.71,355.91,1728.0,356.17,356.17,355.71,355.91,1728.0
2025-06-13 11:50:00,356.11,356.17,356.03,356.17,1300.0,356.11,356.17,356.03,356.17,1300.0
2025-06-13 11:55:00,355.94,356.12,355.52,355.52,2001.0,355.94,356.12,355.52,355.52,2001.0
2025-06-13 12:00:00,355.0,355.29,354.93,355.21,3328.0,355.0,355.29,354.93,355.21,3328.0
2025-06-13 12:05:00,355.3,355.34,355.25,355.34,1150.0,355.3,355.34,355.25,355.34,1150.0
2025-06-13 12:10:00,355.42,355.42,355.19,355.19,1590.0,355.42,355.42,355.19,355.19,1590.0
2025-06-13 12:15:00,355.03,355.31,355.03,355.23,600.0,355.03,355.31,355.03,355.23,600.0
2025-06-13 12:20:00,355.37,355.42,355.08,355.08,1700.0,355.37,355.42,355.08,355.08,1700.0
2025-06-13 12:25:00,355.16,355.16,354.95,355.02,1223.0,355.16,355.16,354.95,355.02,1223.0
2025-06-13 12:30:00,355.07,355.27,355.07,355.11,900.0,355.07,355.27,355.07,355.11,900.0
2025-06-13 12:35:00,355.11,355.11,354.65,354.78,5539.0,355.11,355.11,354.65,354.78,5539.0
2025-06-13 12:40:00,354.78,354.78,354.34,354.51,2310.0,354.78,354.78,354.34,354.51,2310.0
2025-06-13 12:45:00,354.51,354.51,354.31,354.44,3454.0,354.51,354.51,354.31,354.44,3454.0
2025-06-13 12:50:00,354.44,354.59,354.43,354.44,2077.0,354.44,354.59,354.43,354.44,2077.0
2025-06-13 12:55:00,354.67,354.67,354.66,354.66,500.0,354.67,354.67,354.66,354.66,500.0
2025-06-13 13:00:00,354.86,354.87,354.66,354.69,1925.0,354.86,354.87,354.66,354.69,1925.0
2025-06-13 13:05:00,354.69,354.69,354.28,354.28,3705.0,354.69,354.69,354.28,354.28,3705.0
2025-06-13 13:10:00,354.28,354.28,353.86,353.98,2342.0,354.28,354.28,353.86,353.98,2342.0
2025-06-13 13:15:00,353.92,354.02,353.58,353.76,3429.0,353.92,354.02,353.58,353.76,3429.0
2025-06-13 13:20:00,354.12,354.13,354.12,354.13,200.0,354.12,354.13,354.12,354.13,200.0
2025-06-13 13:25:00,353.98,353.98,353.68,353.8,3159.0,353.98,353.98,353.68,353.8,3159.0
2025-06-13 13:30:00,353.69,353.8,353.61,353.61,1200.0,353.69,353.8,353.61,353.61,1200.0
2025-06-13 13:35:00,353.68,353.9,353.68,353.8,1785.0,353.68,353.9,353.68,353.8,1785.0
2025-06-13 13:40:00,353.81,353.84,353.56,353.72,2534.0,353.81,353.84,353.56,353.72,2534.0
2025-06-13 13:45:00,353.58,353.7,353.51,353.64,1600.0,353.58,353.7,353.51,353.64,1600.0
2025-06-13 13:50:00,353.59,353.7,353.53,353.69,1517.0,353.59,353.7,353.53,353.69,1517.0
2025-06-13 13:55:00,353.69,353.7,353.41,353.57,3306.0,353.69,353.7,353.41,353.57,3306.0
2025-06-13 14:00:00,353.57,353.81,353.24,353.25,5713.0,353.57,353.81,353.24,353.25,5713.0
2025-06-13 14:05:00,353.47,353.51,353.08,353.51,3570.0,353.47,353.51,353.08,353.51,3570.0
2025-06-13 14:10:00,353.53,353.67,353.5,353.5,400.0,353.53,353.67,353.5,353.5,400.0
2025-06-13 14:15:00,353.5,353.6,353.18,353.6,3926.0,353.5,353.6,353.18,353.6,3926.0
2025-06-13 14:20:00,353.6,353.6,353.1,353.11,3849.0,353.6,353.6,353.1,353.11,3849.0
2025-06-13 14:25:00,353.21,353.21,352.73,352.9,2131.0,353.21,353.21,352.73,352.9,2131.0
2025-06-13 14:30:00,352.87,352.87,352.41,352.66,4084.0,352.87,352.87,352.41,352.66,4084.0
2025-06-13 14:35:00,352.52,352.87,352.48,352.87,4429.0,352.52,352.87,352.48,352.87,4429.0
2025-06-13 14:40:00,352.87,353.02,352.87,353.02,1201.0,352.87,353.02,352.87,353.02,1201.0
2025-06-13 14:45:00,353.25,353.35,353.2,353.35,1908.0,353.25,353.35,353.2,353.35,1908.0
2025-06-13 14:50:00,353.35,353.35,352.98,353.2,2500.0,353.35,353.35,352.98,353.2,2500.0
2025-06-13 14:55:00,353.33,353.36,353.01,353.14,4062.0,353.33,353.36,353.01,353.14,4062.0
2025-06-13 15:00:00,353.13,353.14,352.95,353.07,3708.0,353.13,353.14,352.95,353.07,3708.0
2025-06-13 15:05:00,353.07,353.22,352.87,353.22,1500.0,353.07,353.22,352.87,353.22,1500.0
2025-06-13 15:10:00,353.23,353.46,353.23,353.38,2401.0,353.23,353.46,353.23,353.38,2401.0
2025-06-13 15:15:00,353.42,353.53,353.24,353.53,5988.0,353.42,353.53,353.24,353.53,5988.0
2025-06-13 15:20:00,353.54,353.79,353.53,353.69,3907.0,353.54,353.79,353.53,353.69,3907.0
2025-06-13 15:25:00,353.58,353.94,353.32,353.43,4175.0,353.58,353.94,353.32,353.43,4175.0
2025-06-13 15:30:00,353.58,353.69,353.44,353.55,7113.0,353.58,353.69,353.44,353.55,7113.0
2025-06-13 15:35:00,353.39,353.74,353.11,353.11,3554.0,353.39,353.74,353.11,353.11,3554.0
2025-06-13 15:40:00,353.03,353.32,353.0,353.25,5423.0,353.03,353.32,353.0,353.25,5423.0
2025-06-13 15:45:00,353.09,353.28,352.88,353.03,5585.0,353.09,353.28,352.88,353.03,5585.0
2025-06-13 15:50:00,353.15,353.26,352.56,352.78,6965.0,353.15,353.26,352.56,352.78,6965.0
2025-06-13 15:55:00,352.6,353.21,352.46,353.21,50770.0,352.6,353.21,352.46,353.21,50770.0
2025-06-16 09:30:00,353.99,355.79,353.77,355.79,7340.0,353.99,355.79,353.77,355.79,7340.0
2025-06-16 09:35:00,355.53,355.53,354.43,354.43,1385.0,355.53,355.53,354.43,354.43,1385.0
2025-06-16 09:40:00,353.96,353.96,353.44,353.44,700.0,353.96,353.96,353.44,353.44,700.0
2025-06-16 09:45:00,353.8,353.81,352.87,353.0,1522.0,353.8,353.81,352.87,353.0,1522.0
2025-06-16 09:50:00,352.87,354.24,352.62,354.14,9523.0,352.87,354.24,352.62,354.14,9523.0
2025-06-16 09:55:00,354.13,354.31,353.82,354.19,3452.0,354.13,354.31,353.82,354.19,3452.0
2025-06-16 10:00:00,354.19,355.19,354.18,354.92,1610.0,354.19,355.19,354.18,354.92,1610.0
2025-06-16 10:05:00,354.94,355.09,353.42,354.27,3141.0,354.94,355.09,353.42,354.27,3141.0
2025-06-16 10:10:00,353.93,353.93,353.54,353.85,1778.0,353.93,353.93,353.54,353.85,1778.0
2025-06-16 10:15:00,353.6,353.77,353.0,353.55,2618.0,353.6,353.77,353.0,353.55,2618.0
2025-06-16 10:20:00,353.41,354.04,353.31,354.04,4673.0,353.41,354.04,353.31,354.04,4673.0
2025-06-16 10:25:00,353.89,354.51,353.89,354.43,2073.0,353.89,354.51,353.89,354.43,2073.0
2025-06-16 10:30:00,354.27,354.8,354.26,354.41,1359.0,354.27,354.8,354.26,354.41,1359.0
2025-06-16 10:35:00,354.41,354.52,354.2,354.48,4066.0,354.41,354.52,354.2,354.48,4066.0
2025-06-16 10:40:00,354.66,355.06,354.53,354.76,15660.0,354.66,355.06,354.53,354.76,15660.0
2025-06-16 10:45:00,354.81,354.81,353.89,354.04,10334.0,354.81,354.81,353.89,354.04,10334.0
2025-06-16 10:50:00,354.04,354.04,353.25,353.25,4980.0,354.04,354.04,353.25,353.25,4980.0
2025-06-16 10:55:00,353.06,353.43,352.92,353.02,2336.0,353.06,353.43,352.92,353.02,2336.0
2025-06-16 11:00:00,353.02,353.23,352.69,352.69,3432.0,353.02,353.23,352.69,352.69,3432.0
2025-06-16 11:05:00,352.89,353.0,352.6,352.67,1370.0,352.89,353.0,352.6,352.67,1370.0
2025-06-16 11:10:00,352.77,353.02,352.77,352.88,3535.0,352.77,353.02,352.77,352.88,3535.0
2025-06-16 11:15:00,353.25,353.45,353.2,353.31,2772.0,353.25,353.45,353.2,353.31,2772.0
2025-06-16 11:20:00,353.49,353.64,353.43,353.43,1950.0,353.49,353.64,353.43,353.43,1950.0
2025-06-16 11:25:00,353.15,353.48,353.0,353.21,2679.0,353.15,353.48,353.0,353.21,2679.0
2025-06-16 11:30:00,353.12,353.12,352.99,352.99,1622.0,353.12,353.12,352.99,352.99,1622.0
2025-06-16 11:35:00,353.0,353.45,352.92,353.31,5496.0,353.0,353.45,352.92,353.31,5496.0
2025-06-16 11:40:00,353.41,353.41,353.15,353.15,1111.0,353.41,353.41,353.15,353.15,1111.0
2025-06-16 11:45:00,353.08,353.08,352.9,353.08,833.0,353.08,353.08,352.9,353.08,833.0
2025-06-16 11:50:00,353.01,353.01,352.6,352.85,4761.0,353.01,353.01,352.6,352.85,4761.0
2025-06-16 11:55:00,352.89,353.18,352.77,352.87,2954.0,352.89,353.18,352.77,352.87,2954.0
2025-06-16 12:00:00,352.85,352.85,351.67,351.94,2330.0,352.85,352.85,351.67,351.94,2330.0
2025-06-16 12:05:00,351.93,352.24,351.76,352.24,1916.0,351.93,352.24,351.76,352.24,1916.0
2025-06-16 12:10:00,352.43,352.91,352.43,352.71,7266.0,352.43,352.91,352.43,352.71,7266.0
2025-06-16 12:15:00,352.71,352.99,352.57,352.99,3676.0,352.71,352.99,352.57,352.99,3676.0
2025-06-16 12:20:00,352.86,353.07,352.64,352.77,4011.0,352.86,353.07,352.64,352.77,4011.0
2025-06-16 12:25:00,352.77,352.77,352.1,352.18,4477.0,352.77,352.77,352.1,352.18,4477.0
2025-06-16 12:30:00,352.27,352.48,352.27,352.48,3050.0,352.27,352.48,352.27,352.48,3050.0
2025-06-16 12:35:00,352.5,352.6,352.46,352.6,6538.0,352.5,352.6,352.46,352.6,6538.0
2025-06-16 12:40:00,352.64,352.76,352.55,352.56,32776.0,352.64,352.76,352.55,352.56,32776.0
2025-06-16 12:45:00,352.4,352.57,352.25,352.27,4169.0,352.4,352.57,352.25,352.27,4169.0
2025-06-16 12:50:00,352.3,352.61,352.09,352.21,36769.0,352.3,352.61,352.09,352.21,36769.0
2025-06-16 12:55:00,352.24,352.41,352.11,352.11,30894.0,352.24,352.41,352.11,352.11,30894.0
2025-06-16 13:00:00,352.12,352.12,351.52,351.56,3872.0,352.12,352.12,351.52,351.56,3872.0
2025-06-16 13:05:00,351.56,351.95,351.55,351.86,3620.0,351.56,351.95,351.55,351.86,3620.0
2025-06-16 13:10:00,351.75,351.96,351.61,351.85,4030.0,351.75,351.96,351.61,351.85,4030.0
2025-06-16 13:15:00,351.85,351.96,351.61,351.61,1734.0,351.85,351.96,351.61,351.61,1734.0
2025-06-16 13:20:00,351.55,351.72,351.34,351.54,6619.0,351.55,351.72,351.34,351.54,6619.0
2025-06-16 13:25:00,351.55,352.16,351.5,352.12,3834.0,351.55,352.16,351.5,352.12,3834.0
2025-06-16 13:30:00,352.12,352.31,352.04,352.19,3557.0,352.12,352.31,352.04,352.19,3557.0
2025-06-16 13:35:00,352.29,352.34,352.03,352.04,1744.0,352.29,352.34,352.03,352.04,1744.0
2025-06-16 13:40:00,351.76,351.76,351.51,351.51,1072.0,351.76,351.76,351.51,351.51,1072.0
2025-06-16 13:45:00,351.54,351.54,351.1,351.1,2378.0,351.54,351.54,351.1,351.1,2378.0
2025-06-16 13:50:00,351.24,351.24,350.8,350.81,2783.0,351.24,351.24,350.8,350.81,2783.0
2025-06-16 13:55:00,350.8,350.84,350.65,350.65,2174.0,350.8,350.84,350.65,350.65,2174.0
2025-06-16 14:00:00,350.74,351.18,350.74,351.1,3548.0,350.74,351.18,350.74,351.1,3548.0
2025-06-16 14:05:00,351.25,351.31,351.1,351.26,3244.0,351.25,351.31,351.1,351.26,3244.0
2025-06-16 14:10:00,351.24,351.27,351.08,351.11,4248.0,351.24,351.27,351.08,351.11,4248.0
2025-06-16 14:15:00,351.06,351.24,350.97,351.08,2234.0,351.06,351.24,350.97,351.08,2234.0
2025-06-16 14:20:00,351.1,351.15,350.56,350.71,11791.0,351.1,351.15,350.56,350.71,11791.0
2025-06-16 14:25:00,351.19,351.19,351.02,351.09,1404.0,351.19,351.19,351.02,351.09,1404.0
2025-06-16 14:30:00,351.32,351.32,350.92,350.92,3330.0,351.32,351.32,350.92,350.92,3330.0
2025-06-16 14:35:00,350.87,350.93,350.58,350.92,4402.0,350.87,350.93,350.58,350.92,4402.0
2025-06-16 14:40:00,350.92,350.92,350.72,350.75,1347.0,350.92,350.92,350.72,350.75,1347.0
2025-06-16 14:45:00,350.67,350.71,350.54,350.58,2337.0,350.67,350.71,350.54,350.58,2337.0
2025-06-16 14:50:00,350.67,350.67,350.05,350.17,12195.0,350.67,350.67,350.05,350.17,12195.0
2025-06-16 14:55:00,350.17,350.35,349.87,349.88,8577.0,350.17,350.35,349.87,349.88,8577.0
2025-06-16 15:00:00,349.9,350.15,349.59,349.67,9063.0,349.9,350.15,349.59,349.67,9063.0
2025-06-16 15:05:00,349.64,350.03,349.42,350.01,7371.0,349.64,350.03,349.42,350.01,7371.0
2025-06-16 15:10:00,350.01,350.04,349.74,349.76,7973.0,350.01,350.04,349.74,349.76,7973.0
2025-06-16 15:15:00,349.71,349.79,349.56,349.57,8668.0,349.71,349.79,349.56,349.57,8668.0
2025-06-16 15:20:00,349.65,349.88,349.57,349.74,6872.0,349.65,349.88,349.57,349.74,6872.0
2025-06-16 15:25:00,349.84,350.09,349.65,349.72,15178.0,349.84,350.09,349.65,349.72,15178.0
2025-06-16 15:30:00,349.85,350.0,349.39,349.68,13347.0,349.85,350.0,349.39,349.68,13347.0
2025-06-16 15:35:00,349.81,350.2,349.74,349.98,7945.0,349.81,350.2,349.74,349.98,7945.0
2025-06-16 15:40:00,349.9,350.05,349.71,349.94,6995.0,349.9,350.05,349.71,349.94,6995.0
2025-06-16 15:45:00,349.91,350.3,349.69,349.78,20283.0,349.91,350.3,349.69,349.78,20283.0
2025-06-16 15:50:00,350.02,350.62,349.73,350.49,20097.0,350.02,350.62,349.73,350.49,20097.0
2025-06-16 15:55:00,350.49,350.62,349.46,349.97,71292.0,350.49,350.62,349.46,349.97,71292.0
2025-06-17 09:30:00,348.54,349.93,346.78,347.84,30248.0,348.54,349.93,346.78,347.84,30248.0
2025-06-17 09:35:00,347.41,348.33,346.69,348.32,9018.0,347.41,348.33,346.69,348.32,9018.0
2025-06-17 09:40:00,348.31,350.04,348.3,349.94,4960.0,348.31,350.04,348.3,349.94,4960.0
2025-06-17 09:45:00,349.58,349.58,347.95,348.47,5519.0,349.58,349.58,347.95,348.47,5519.0
2025-06-17 09:50:00,348.5,349.33,348.5,349.14,7193.0,348.5,349.33,348.5,349.14,7193.0
2025-06-17 09:55:00,348.96,349.42,348.51,349.42,3401.0,348.96,349.42,348.51,349.42,3401.0
2025-06-17 10:00:00,349.04,349.72,348.97,349.08,7506.0,349.04,349.72,348.97,349.08,7506.0
2025-06-17 10:05:00,349.06,349.91,348.99,349.78,3510.0,349.06,349.91,348.99,349.78,3510.0
2025-06-17 10:10:00,349.93,350.22,349.83,349.95,1565.0,349.93,350.22,349.83,349.95,1565.0
2025-06-17 10:15:00,350.0,350.0,349.55,349.57,1959.0,350.0,350.0,349.55,349.57,1959.0
2025-06-17 10:20:00,349.61,350.23,349.61,350.23,2355.0,349.61,350.23,349.61,350.23,2355.0
2025-06-17 10:25:00,350.43,350.5,350.3,350.3,2087.0,350.43,350.5,350.3,350.3,2087.0
2025-06-17 10:30:00,350.28,350.28,349.77,349.8,5219.0,350.28,350.28,349.77,349.8,5219.0
2025-06-17 10:35:00,349.8,350.06,349.43,350.03,7816.0,349.8,350.06,349.43,350.03,7816.0
2025-06-17 10:40:00,350.07,350.07,349.44,349.65,2000.0,350.07,350.07,349.44,349.65,2000.0
2025-06-17 10:45:00,349.49,349.68,349.28,349.62,3507.0,349.49,349.68,349.28,349.62,3507.0
2025-06-17 10:50:00,349.63,350.24,349.56,350.09,4911.0,349.63,350.24,349.56,350.09,4911.0
2025-06-17 10:55:00,350.08,350.34,349.95,350.15,4717.0,350.08,350.34,349.95,350.15,4717.0
2025-06-17 11:00:00,350.15,350.15,349.83,350.01,2960.0,350.15,350.15,349.83,350.01,2960.0
2025-06-17 11:05:00,350.18,350.55,350.12,350.12,3806.0,350.18,350.55,350.12,350.12,3806.0
2025-06-17 11:10:00,350.31,350.63,350.0,350.63,8870.0,350.31,350.63,350.0,350.63,8870.0
2025-06-17 11:15:00,350.59,350.74,350.26,350.31,1925.0,350.59,350.74,350.26,350.31,1925.0
2025-06-17 11:20:00,350.38,350.4,350.18,350.35,5300.0,350.38,350.4,350.18,350.35,5300.0
2025-06-17 11:25:00,350.35,350.35,349.48,349.67,22302.0,350.35,350.35,349.48,349.67,22302.0
2025-06-17 11:30:00,349.54,349.91,349.22,349.54,11060.0,349.54,349.91,349.22,349.54,11060.0
2025-06-17 11:35:00,349.49,349.84,349.39,349.45,21005.0,349.49,349.84,349.39,349.45,21005.0
2025-06-17 11:40:00,349.49,349.96,349.3,349.84,7874.0,349.49,349.96,349.3,349.84,7874.0
2025-06-17 11:45:00,349.81,349.9,349.43,349.89,3649.0,349.81,349.9,349.43,349.89,3649.0
2025-06-17 11:50:00,349.92,350.09,349.84,350.05,9932.0,349.92,350.09,349.84,350.05,9932.0
2025-06-17 11:55:00,349.95,349.95,349.62,349.73,2262.0,349.95,349.95,349.62,349.73,2262.0
2025-06-17 12:00:00,349.78,350.04,349.68,349.74,3566.0,349.78,350.04,349.68,349.74,3566.0
2025-06-17 12:05:00,349.88,349.88,349.34,349.4,2436.0,349.88,349.88,349.34,349.4,2436.0
2025-06-17 12:10:00,349.41,349.99,349.41,349.97,3517.0,349.41,349.99,349.41,349.97,3517.0
2025-06-17 12:15:00,350.09,350.09,349.95,349.96,1163.0,350.09,350.09,349.95,349.96,1163.0
2025-06-17 12:20:00,349.94,350.07,349.8,349.97,3673.0,349.94,350.07,349.8,349.97,3673.0
2025-06-17 12:25:00,349.97,350.42,349.96,350.3,3293.0,349.97,350.42,349.96,350.3,3293.0
2025-06-17 12:30:00,350.4,350.76,350.38,350.71,2354.0,350.4,350.76,350.38,350.71,2354.0
2025-06-17 12:35:00,350.72,351.25,350.72,351.01,6510.0,350.72,351.25,350.72,351.01,6510.0
2025-06-17 12:40:00,351.03,351.03,350.64,350.67,4704.0,351.03,351.03,350.64,350.67,4704.0
2025-06-17 12:45:00,350.67,350.93,350.66,350.93,3742.0,350.67,350.93,350.66,350.93,3742.0
2025-06-17 12:50:00,350.93,351.18,350.93,350.95,2564.0,350.93,351.18,350.93,350.95,2564.0
2025-06-17 12:55:00,351.01,351.15,350.88,351.0,6616.0,351.01,351.15,350.88,351.0,6616.0
2025-06-17 13:00:00,351.0,351.57,351.0,351.46,3741.0,351.0,351.57,351.0,351.46,3741.0
2025-06-17 13:05:00,351.47,351.59,351.3,351.35,4351.0,351.47,351.59,351.3,351.35,4351.0
2025-06-17 13:10:00,351.31,351.5,351.15,351.2,2004.0,351.31,351.5,351.15,351.2,2004.0
2025-06-17 13:15:00,351.21,351.31,350.86,350.86,2520.0,351.21,351.31,350.86,350.86,2520.0
2025-06-17 13:20:00,350.83,350.86,350.62,350.62,1942.0,350.83,350.86,350.62,350.62,1942.0
2025-06-17 13:25:00,350.7,350.74,350.39,350.43,1315.0,350.7,350.74,350.39,350.43,1315.0
2025-06-17 13:30:00,350.37,350.86,350.23,350.86,2283.0,350.37,350.86,350.23,350.86,2283.0
2025-06-17 13:35:00,350.88,351.15,350.71,350.71,4531.0,350.88,351.15,350.71,350.71,4531.0
2025-06-17 13:40:00,350.96,350.97,350.0,350.0,2702.0,350.96,350.97,350.0,350.0,2702.0
2025-06-17 13:45:00,350.13,350.13,349.93,349.93,3174.0,350.13,350.13,349.93,349.93,3174.0
2025-06-17 13:50:00,350.08,350.31,350.0,350.31,9452.0,350.08,350.31,350.0,350.31,9452.0
2025-06-17 13:55:00,350.29,350.65,350.28,350.51,2497.0,350.29,350.65,350.28,350.51,2497.0
2025-06-17 14:00:00,350.49,350.49,349.55,349.56,2465.0,350.49,350.49,349.55,349.56,2465.0
2025-06-17 14:05:00,349.71,349.99,349.71,349.78,2139.0,349.71,349.99,349.71,349.78,2139.0
2025-06-17 14:10:00,349.92,350.19,349.91,350.16,1300.0,349.92,350.19,349.91,350.16,1300.0
2025-06-17 14:15:00,350.03,350.3,350.03,350.3,2522.0,350.03,350.3,350.03,350.3,2522.0
2025-06-17 14:20:00,350.13,350.28,350.09,350.16,2246.0,350.13,350.28,350.09,350.16,2246.0
2025-06-17 14:25:00,350.25,350.51,350.15,350.36,2191.0,350.25,350.51,350.15,350.36,2191.0
2025-06-17 14:30:00,350.33,350.35,350.03,350.13,9561.0,350.33,350.35,350.03,350.13,9561.0
2025-06-17 14:35:00,350.34,350.55,349.97,349.97,5426.0,350.34,350.55,349.97,349.97,5426.0
2025-06-17 14:40:00,350.0,350.27,349.76,350.04,8407.0,350.0,350.27,349.76,350.04,8407.0
2025-06-17 14:45:00,350.04,350.29,350.04,350.25,2874.0,350.04,350.29,350.04,350.25,2874.0
2025-06-17 14:50:00,350.19,350.41,350.15,350.41,2449.0,350.19,350.41,350.15,350.41,2449.0
2025-06-17 14:55:00,350.27,350.54,350.12,350.19,3635.0,350.27,350.54,350.12,350.19,3635.0
2025-06-17 15:00:00,350.18,350.33,350.1,350.24,1568.0,350.18,350.33,350.1,350.24,1568.0
2025-06-17 15:05:00,350.24,350.44,350.14,350.2,1618.0,350.24,350.44,350.14,350.2,1618.0
2025-06-17 15:10:00,350.17,350.4,350.12,350.13,3729.0,350.17,350.4,350.12,350.13,3729.0
2025-06-17 15:15:00,350.15,350.34,350.11,350.21,11877.0,350.15,350.34,350.11,350.21,11877.0
2025-06-17 15:20:00,350.2,350.9,350.2,350.86,3344.0,350.2,350.9,350.2,350.86,3344.0
2025-06-17 15:25:00,350.82,350.91,350.73,350.83,3848.0,350.82,350.91,350.73,350.83,3848.0
2025-06-17 15:30:00,350.83,350.83,350.56,350.75,3853.0,350.83,350.83,350.56,350.75,3853.0
2025-06-17 15:35:00,350.69,350.98,350.68,350.88,5221.0,350.69,350.98,350.68,350.88,5221.0
2025-06-17 15:40:00,350.82,350.97,350.69,350.73,4520.0,350.82,350.97,350.69,350.73,4520.0
2025-06-17 15:45:00,350.79,350.95,350.65,350.69,39783.0,350.79,350.95,350.65,350.69,39783.0
2025-06-17 15:50:00,350.7,350.77,349.98,349.98,17549.0,350.7,350.77,349.98,349.98,17549.0
2025-06-17 15:55:00,350.02,350.88,350.02,350.8,50454.0,350.02,350.88,350.02,350.8,50454.0
2025-06-18 09:30:00,350.81,350.81,348.6,349.38,12079.0,350.81,350.81,348.6,349.38,12079.0
2025-06-18 09:35:00,349.72,349.72,348.6,348.6,1238.0,349.72,349.72,348.6,348.6,1238.0
2025-06-18 09:40:00,348.83,349.19,347.96,348.39,2351.0,348.83,349.19,347.96,348.39,2351.0
2025-06-18 09:45:00,348.53,348.68,347.75,348.18,4443.0,348.53,348.68,347.75,348.18,4443.0
2025-06-18 09:50:00,348.09,348.81,348.07,348.81,3957.0,348.09,348.81,348.07,348.81,3957.0
2025-06-18 09:55:00,348.81,348.81,348.23,348.36,2613.0,348.81,348.81,348.23,348.36,2613.0
2025-06-18 10:00:00,348.23,348.7,347.84,348.6,11303.0,348.23,348.7,347.84,348.6,11303.0
2025-06-18 10:05:00,348.92,349.14,348.82,348.97,1561.0,348.92,349.14,348.82,348.97,1561.0
2025-06-18 10:10:00,349.03,349.2,348.61,349.2,2322.0,349.03,349.2,348.61,349.2,2322.0
2025-06-18 10:15:00,349.28,349.8,349.28,349.78,1833.0,349.28,349.8,349.28,349.78,1833.0
2025-06-18 10:20:00,349.67,349.99,349.39,349.63,5108.0,349.67,349.99,349.39,349.63,5108.0
2025-06-18 10:25:00,349.63,350.05,349.63,349.91,1300.0,349.63,350.05,349.63,349.91,1300.0
2025-06-18 10:30:00,349.87,350.33,349.8,350.24,2266.0,349.87,350.33,349.8,350.24,2266.0
2025-06-18 10:35:00,350.24,350.24,349.4,349.44,8034.0,350.24,350.24,349.4,349.44,8034.0
2025-06-18 10:40:00,349.48,349.65,349.2,349.21,3981.0,349.48,349.65,349.2,349.21,3981.0
2025-06-18 10:45:00,349.27,349.65,349.26,349.62,1100.0,349.27,349.65,349.26,349.62,1100.0
2025-06-18 10:50:00,349.7,349.71,349.65,349.69,1987.0,349.7,349.71,349.65,349.69,1987.0
2025-06-18 10:55:00,349.82,350.02,349.66,349.66,3760.0,349.82,350.02,349.66,349.66,3760.0
2025-06-18 11:00:00,349.76,350.0,349.76,349.81,1687.0,349.76,350.0,349.76,349.81,1687.0
2025-06-18 11:05:00,350.07,350.28,349.88,350.28,2337.0,350.07,350.28,349.88,350.28,2337.0
2025-06-18 11:10:00,350.11,350.17,349.93,350.02,1968.0,350.11,350.17,349.93,350.02,1968.0
2025-06-18 11:15:00,349.94,350.34,349.94,350.1,4175.0,349.94,350.34,349.94,350.1,4175.0
2025-06-18 11:20:00,350.23,350.32,349.88,349.99,8194.0,350.23,350.32,349.88,349.99,8194.0
2025-06-18 11:25:00,349.99,349.99,349.67,349.76,2494.0,349.99,349.99,349.67,349.76,2494.0
2025-06-18 11:30:00,349.76,350.1,349.71,349.85,37215.0,349.76,350.1,349.71,349.85,37215.0
2025-06-18 11:35:00,349.86,350.45,349.79,350.35,6166.0,349.86,350.45,349.79,350.35,6166.0
2025-06-18 11:40:00,350.22,350.72,350.04,350.72,3701.0,350.22,350.72,350.04,350.72,3701.0
2025-06-18 11:45:00,350.57,351.0,350.57,351.0,1035.0,350.57,351.0,350.57,351.0,1035.0
2025-06-18 11:50:00,351.15,351.15,351.04,351.05,1000.0,351.15,351.15,351.04,351.05,1000.0
2025-06-18 11:55:00,351.05,351.19,350.9,350.92,1658.0,351.05,351.19,350.9,350.92,1658.0
2025-06-18 12:00:00,350.86,351.2,350.86,351.19,1127.0,350.86,351.2,350.86,351.19,1127.0
2025-06-18 12:05:00,351.26,351.55,351.0,351.55,1324.0,351.26,351.55,351.0,351.55,1324.0
2025-06-18 12:10:00,351.55,351.55,351.55,351.55,698.0,351.55,351.55,351.55,351.55,698.0
2025-06-18 12:15:00,351.84,351.95,351.84,351.9,1093.0,351.84,351.95,351.84,351.9,1093.0
2025-06-18 12:20:00,351.88,351.89,351.88,351.89,1309.0,351.88,351.89,351.88,351.89,1309.0
2025-06-18 12:25:00,351.9,351.9,351.29,351.5,97123.0,351.9,351.9,351.29,351.5,97123.0
2025-06-18 12:30:00,351.67,352.19,351.46,352.19,5244.0,351.67,352.19,351.46,352.19,5244.0
2025-06-18 12:35:00,352.21,352.5,352.18,352.5,5369.0,352.21,352.5,352.18,352.5,5369.0
2025-06-18 12:40:00,352.38,352.74,352.33,352.68,3059.0,352.38,352.74,352.33,352.68,3059.0
2025-06-18 12:45:00,352.69,352.91,352.69,352.91,870.0,352.69,352.91,352.69,352.91,870.0
2025-06-18 12:50:00,353.03,353.43,352.99,353.09,4821.0,353.03,353.43,352.99,353.09,4821.0
2025-06-18 12:55:00,353.05,353.05,352.89,352.93,600.0,353.05,353.05,352.89,352.93,600.0
2025-06-18 13:00:00,352.91,353.13,352.91,352.99,303.0,352.91,353.13,352.91,352.99,303.0
2025-06-18 13:05:00,353.09,353.09,352.69,352.69,4249.0,353.09,353.09,352.69,352.69,4249.0
2025-06-18 13:10:00,352.69,352.7,351.87,351.87,2212.0,352.69,352.7,351.87,351.87,2212.0
2025-06-18 13:15:00,351.72,351.85,351.66,351.72,2656.0,351.72,351.85,351.66,351.72,2656.0
2025-06-18 13:20:00,351.78,351.79,351.45,351.45,900.0,351.78,351.79,351.45,351.45,900.0
2025-06-18 13:25:00,351.59,351.6,351.34,351.53,2878.0,351.59,351.6,351.34,351.53,2878.0
2025-06-18 13:30:00,351.71,351.78,351.28,351.78,3433.0,351.71,351.78,351.28,351.78,3433.0
2025-06-18 13:35:00,351.71,352.28,351.71,352.28,1112.0,351.71,352.28,351.71,352.28,1112.0
2025-06-18 13:40:00,352.07,352.25,352.06,352.06,954.0,352.07,352.25,352.06,352.06,954.0
2025-06-18 13:45:00,352.25,352.49,352.25,352.49,1149.0,352.25,352.49,352.25,352.49,1149.0
2025-06-18 13:50:00,352.15,352.29,352.0,352.09,3612.0,352.15,352.29,352.0,352.09,3612.0
2025-06-18 13:55:00,351.95,352.18,351.89,352.05,4352.0,351.95,352.18,351.89,352.05,4352.0
2025-06-18 14:00:00,352.21,352.31,351.08,351.08,1949.0,352.21,352.31,351.08,351.08,1949.0
2025-06-18 14:05:00,351.13,351.48,351.01,351.36,5644.0,351.13,351.48,351.01,351.36,5644.0
2025-06-18 14:10:00,351.27,351.64,351.27,351.64,842.0,351.27,351.64,351.27,351.64,842.0
2025-06-18 14:15:00,351.43,351.57,351.06,351.3,2448.0,351.43,351.57,351.06,351.3,2448.0
2025-06-18 14:20:00,350.98,351.39,350.87,351.39,1773.0,350.98,351.39,350.87,351.39,1773.0
2025-06-18 14:25:00,351.38,351.54,351.1,351.4,3716.0,351.38,351.54,351.1,351.4,3716.0
2025-06-18 14:30:00,351.25,351.78,351.24,351.66,2877.0,351.25,351.78,351.24,351.66,2877.0
2025-06-18 14:35:00,351.54,351.55,351.05,351.37,2220.0,351.54,351.55,351.05,351.37,2220.0
2025-06-18 14:40:00,351.38,351.9,351.37,351.75,1779.0,351.38,351.9,351.37,351.75,1779.0
2025-06-18 14:45:00,351.75,351.76,350.99,350.99,2912.0,351.75,351.76,350.99,350.99,2912.0
2025-06-18 14:50:00,350.85,351.13,350.85,351.12,2527.0,350.85,351.13,350.85,351.12,2527.0
2025-06-18 14:55:00,350.81,351.03,350.73,351.03,2376.0,350.81,351.03,350.73,351.03,2376.0
2025-06-18 15:00:00,350.7,350.8,350.43,350.8,3166.0,350.7,350.8,350.43,350.8,3166.0
2025-06-18 15:05:00,350.71,350.71,350.51,350.51,738.0,350.71,350.71,350.51,350.51,738.0
2025-06-18 15:10:00,350.6,350.65,350.16,350.36,7386.0,350.6,350.65,350.16,350.36,7386.0
2025-06-18 15:15:00,350.3,350.59,350.24,350.59,2590.0,350.3,350.59,350.24,350.59,2590.0
2025-06-18 15:20:00,350.5,350.87,350.35,350.59,3025.0,350.5,350.87,350.35,350.59,3025.0
2025-06-18 15:25:00,350.41,350.41,349.99,350.09,15496.0,350.41,350.41,349.99,350.09,15496.0
2025-06-18 15:30:00,350.01,350.3,350.0,350.23,6117.0,350.01,350.3,350.0,350.23,6117.0
2025-06-18 15:35:00,350.28,350.57,350.12,350.12,4029.0,350.28,350.57,350.12,350.12,4029.0
2025-06-18 15:40:00,350.18,350.31,350.0,350.19,7440.0,350.18,350.31,350.0,350.19,7440.0
2025-06-18 15:45:00,350.09,350.46,350.09,350.36,16987.0,350.09,350.46,350.09,350.36,16987.0
2025-06-18 15:50:00,350.49,350.73,350.44,350.6,6481.0,350.49,350.73,350.44,350.6,6481.0
2025-06-18 15:55:00,350.6,350.83,350.26,350.83,49921.0,350.6,350.83,350.26,350.83,49921.0
2025-06-20 09:30:00,351.47,353.66,351.46,352.57,187926.0,351.47,353.66,351.46,352.57,187926.0
2025-06-20 09:35:00,352.57,352.97,351.63,352.97,2753.0,352.57,352.97,351.63,352.97,2753.0
2025-06-20 09:40:00,352.97,354.0,352.97,354.0,1931.0,352.97,354.0,352.97,354.0,1931.0
2025-06-20 09:45:00,354.32,354.78,353.68,353.68,4139.0,354.32,354.78,353.68,353.68,4139.0
2025-06-20 09:50:00,353.68,354.14,353.42,353.68,3897.0,353.68,354.14,353.42,353.68,3897.0
2025-06-20 09:55:00,353.65,353.65,353.64,353.65,200.0,353.65,353.65,353.64,353.65,200.0
2025-06-20 10:00:00,353.66,354.38,353.65,354.36,5813.0,353.66,354.38,353.65,354.36,5813.0
2025-06-20 10:05:00,354.24,354.59,353.7,354.59,8880.0,354.24,354.59,353.7,354.59,8880.0
2025-06-20 10:10:00,354.89,354.9,354.47,354.85,3889.0,354.89,354.9,354.47,354.85,3889.0
2025-06-20 10:15:00,354.86,355.59,354.86,355.52,8852.0,354.86,355.59,354.86,355.52,8852.0
2025-06-20 10:20:00,355.5,355.51,355.0,355.02,4175.0,355.5,355.51,355.0,355.02,4175.0
2025-06-20 10:25:00,355.02,355.3,354.72,355.25,1251.0,355.02,355.3,354.72,355.25,1251.0
2025-06-20 10:30:00,355.1,355.11,354.71,354.72,2588.0,355.1,355.11,354.71,354.72,2588.0
2025-06-20 10:35:00,354.7,354.73,354.4,354.4,2408.0,354.7,354.73,354.4,354.4,2408.0
2025-06-20 10:40:00,354.31,355.06,354.16,355.06,15760.0,354.31,355.06,354.16,355.06,15760.0
2025-06-20 10:45:00,354.75,355.63,354.75,355.63,1741.0,354.75,355.63,354.75,355.63,1741.0
2025-06-20 10:50:00,355.57,356.01,355.5,355.53,2219.0,355.57,356.01,355.5,355.53,2219.0
2025-06-20 10:55:00,355.82,356.64,355.54,356.41,3790.0,355.82,356.64,355.54,356.41,3790.0
2025-06-20 11:00:00,356.41,356.81,356.4,356.76,12000.0,356.41,356.81,356.4,356.76,12000.0
2025-06-20 11:05:00,356.41,356.82,356.41,356.82,1154.0,356.41,356.82,356.41,356.82,1154.0
2025-06-20 11:10:00,356.78,357.03,356.73,356.74,2757.0,356.78,357.03,356.73,356.74,2757.0
2025-06-20 11:15:00,356.72,357.19,356.69,356.97,2405.0,356.72,357.19,356.69,356.97,2405.0
2025-06-20 11:20:00,356.76,356.97,356.61,356.74,5549.0,356.76,356.97,356.61,356.74,5549.0
2025-06-20 11:25:00,356.69,356.7,356.18,356.23,3979.0,356.69,356.7,356.18,356.23,3979.0
2025-06-20 11:30:00,356.25,356.72,356.17,356.17,2629.0,356.25,356.72,356.17,356.17,2629.0
2025-06-20 11:35:00,356.33,356.33,355.78,356.17,16462.0,356.33,356.33,355.78,356.17,16462.0
2025-06-20 11:40:00,356.21,356.21,355.95,355.95,900.0,356.21,356.21,355.95,355.95,900.0
2025-06-20 11:45:00,355.96,356.12,355.79,356.0,3258.0,355.96,356.12,355.79,356.0,3258.0
2025-06-20 11:50:00,356.0,356.0,355.63,355.63,2611.0,356.0,356.0,355.63,355.63,2611.0
2025-06-20 11:55:00,355.63,355.63,355.0,355.0,2125.0,355.63,355.63,355.0,355.0,2125.0
2025-06-20 12:00:00,355.0,355.0,354.44,354.48,3884.0,355.0,355.0,354.44,354.48,3884.0
2025-06-20 12:05:00,354.56,354.9,354.54,354.9,1405.0,354.56,354.9,354.54,354.9,1405.0
2025-06-20 12:10:00,354.75,355.09,354.64,354.64,1300.0,354.75,355.09,354.64,354.64,1300.0
2025-06-20 12:15:00,354.59,354.69,354.25,354.6,2541.0,354.59,354.69,354.25,354.6,2541.0
2025-06-20 12:20:00,354.39,354.64,354.25,354.64,2278.0,354.39,354.64,354.25,354.64,2278.0
2025-06-20 12:25:00,354.71,354.81,354.58,354.72,2300.0,354.71,354.81,354.58,354.72,2300.0
2025-06-20 12:30:00,354.63,354.74,354.56,354.56,848.0,354.63,354.74,354.56,354.56,848.0
2025-06-20 12:35:00,354.61,354.86,354.57,354.86,1461.0,354.61,354.86,354.57,354.86,1461.0
2025-06-20 12:40:00,354.59,354.59,354.59,354.59,100.0,354.59,354.59,354.59,354.59,100.0
2025-06-20 12:45:00,354.59,354.69,354.54,354.56,2333.0,354.59,354.69,354.54,354.56,2333.0
2025-06-20 12:50:00,354.7,354.8,354.63,354.7,1200.0,354.7,354.8,354.63,354.7,1200.0
2025-06-20 12:55:00,354.79,354.84,354.66,354.69,2670.0,354.79,354.84,354.66,354.69,2670.0
2025-06-20 13:00:00,354.87,355.11,354.87,355.02,1085.0,354.87,355.11,354.87,355.02,1085.0
2025-06-20 13:05:00,355.11,355.28,354.89,354.98,1500.0,355.11,355.28,354.89,354.98,1500.0
2025-06-20 13:10:00,354.89,355.05,354.78,354.78,3458.0,354.89,355.05,354.78,354.78,3458.0
2025-06-20 13:15:00,354.78,354.95,354.46,354.52,9164.0,354.78,354.95,354.46,354.52,9164.0
2025-06-20 13:20:00,354.52,354.69,354.41,354.46,1700.0,354.52,354.69,354.41,354.46,1700.0
2025-06-20 13:25:00,354.54,354.76,354.5,354.57,2894.0,354.54,354.76,354.5,354.57,2894.0
2025-06-20 13:30:00,354.57,354.7,354.38,354.38,1100.0,354.57,354.7,354.38,354.38,1100.0
2025-06-20 13:35:00,354.39,354.5,354.04,354.12,3836.0,354.39,354.5,354.04,354.12,3836.0
2025-06-20 13:40:00,354.11,354.27,354.0,354.0,1847.0,354.11,354.27,354.0,354.0,1847.0
2025-06-20 13:45:00,354.12,354.12,353.34,353.34,2789.0,354.12,354.12,353.34,353.34,2789.0
2025-06-20 13:50:00,353.43,353.51,353.31,353.4,2204.0,353.43,353.51,353.31,353.4,2204.0
2025-06-20 13:55:00,353.35,353.67,353.35,353.61,2645.0,353.35,353.67,353.35,353.61,2645.0
2025-06-20 14:00:00,353.61,353.75,353.48,353.75,4497.0,353.61,353.75,353.48,353.75,4497.0
2025-06-20 14:05:00,353.72,353.79,353.57,353.79,2850.0,353.72,353.79,353.57,353.79,2850.0
2025-06-20 14:10:00,353.9,354.04,353.86,353.93,2022.0,353.9,354.04,353.86,353.93,2022.0
2025-06-20 14:15:00,353.93,354.42,353.93,354.42,2329.0,353.93,354.42,353.93,354.42,2329.0
2025-06-20 14:20:00,354.3,354.41,354.28,354.4,1707.0,354.3,354.41,354.28,354.4,1707.0
2025-06-20 14:25:00,354.28,354.41,354.16,354.31,5965.0,354.28,354.41,354.16,354.31,5965.0
2025-06-20 14:30:00,354.25,354.38,354.03,354.18,4153.0,354.25,354.38,354.03,354.18,4153.0
2025-06-20 14:35:00,354.06,354.24,354.04,354.24,1033.0,354.06,354.24,354.04,354.24,1033.0
2025-06-20 14:40:00,354.06,354.06,353.76,353.85,4174.0,354.06,354.06,353.76,353.85,4174.0
2025-06-20 14:45:00,353.87,353.9,353.76,353.83,1635.0,353.87,353.9,353.76,353.83,1635.0
2025-06-20 14:50:00,353.77,353.94,353.73,353.85,2579.0,353.77,353.94,353.73,353.85,2579.0
2025-06-20 14:55:00,353.91,353.91,353.49,353.77,3023.0,353.91,353.91,353.49,353.77,3023.0
2025-06-20 15:00:00,353.74,353.94,353.61,353.77,2316.0,353.74,353.94,353.61,353.77,2316.0
2025-06-20 15:05:00,353.73,353.97,353.69,353.9,1548.0,353.73,353.97,353.69,353.9,1548.0
2025-06-20 15:10:00,353.85,354.03,353.84,353.98,3015.0,353.85,354.03,353.84,353.98,3015.0
2025-06-20 15:15:00,353.97,353.97,353.63,353.63,3286.0,353.97,353.97,353.63,353.63,3286.0
2025-06-20 15:20:00,353.61,353.75,353.56,353.63,3497.0,353.61,353.75,353.56,353.63,3497.0
2025-06-20 15:25:00,353.75,354.09,353.73,353.81,6359.0,353.75,354.09,353.73,353.81,6359.0
2025-06-20 15:30:00,353.89,354.26,353.88,354.21,12117.0,353.89,354.26,353.88,354.21,12117.0
2025-06-20 15:35:00,354.19,354.52,354.15,354.45,7779.0,354.19,354.52,354.15,354.45,7779.0
2025-06-20 15:40:00,354.38,354.41,353.97,354.27,9843.0,354.38,354.41,353.97,354.27,9843.0
2025-06-20 15:45:00,354.32,354.6,354.25,354.59,10261.0,354.32,354.6,354.25,354.59,10261.0
2025-06-20 15:50:00,354.55,355.35,354.55,355.35,14413.0,354.55,355.35,354.55,355.35,14413.0
2025-06-20 15:55:00,355.35,355.52,354.62,354.64,113105.0,355.35,355.52,354.62,354.64,113105.0